1649487600000|2022-04-09 07:00:00|3253.55|3245.85|3253.55|3245.85|3253.55|3245.85|3253.55|3245.85|1
1649487640000|2022-04-09 07:00:40|3207.47|3199.77|3207.13|3199.43|3207.47|3199.77|3206.95|3199.25|19
1649487650000|2022-04-09 07:00:50|3207.11|3199.41|3207.13|3199.43|3207.27|3199.57|3207.04|3199.34|21
1649487660000|2022-04-09 07:01:00|3207.06|3199.36|3207|3199.3|3207.06|3199.36|3206.87|3199.17|24
1649487670000|2022-04-09 07:01:10|3207.02|3199.32|3206.99|3199.29|3207.02|3199.32|3206.98|3199.28|7
1649487680000|2022-04-09 07:01:20|3207.01|3199.31|3207.01|3199.31|3207.01|3199.31|3207.01|3199.31|1
1649487690000|2022-04-09 07:01:30|3206.94|3199.24|3206.8|3199.1|3206.99|3199.29|3206.78|3199.08|19
1649487700000|2022-04-09 07:01:40|3206.83|3199.13|3206.91|3199.21|3206.92|3199.22|3206.73|3199.03|21
1649487710000|2022-04-09 07:01:50|3206.89|3199.19|3207|3199.3|3207.04|3199.34|3206.86|3199.16|30
1649487720000|2022-04-09 07:02:00|3206.89|3199.19|3207.04|3199.34|3207.04|3199.34|3206.89|3199.19|27
1649487730000|2022-04-09 07:02:10|3207.02|3199.32|3208.51|3200.81|3208.51|3200.81|3206.91|3199.21|25
1649487740000|2022-04-09 07:02:20|3208.55|3200.85|3209.25|3201.55|3209.35|3201.65|3208.55|3200.85|27
1649487750000|2022-04-09 07:02:30|3209.26|3201.56|3209.19|3201.49|3209.27|3201.57|3209.15|3201.45|24
1649487760000|2022-04-09 07:02:40|3209.2|3201.5|3209.91|3202.21|3209.91|3202.21|3209.17|3201.47|30
1649487770000|2022-04-09 07:02:50|3209.8|3202.1|3209.81|3202.11|3209.83|3202.13|3209.78|3202.08|23
1649487780000|2022-04-09 07:03:00|3209.8|3202.1|3209.83|3202.13|3209.85|3202.15|3209.78|3202.08|20
1649487790000|2022-04-09 07:03:10|3209.84|3202.14|3209.65|3201.95|3209.96|3202.26|3209.65|3201.95|13
1649487800000|2022-04-09 07:03:20|3209.68|3201.98|3209.64|3201.94|3209.7|3202|3209.62|3201.92|12
1649487810000|2022-04-09 07:03:30|3209.65|3201.95|3209.57|3201.87|3209.68|3201.98|3209.54|3201.84|20
1649487820000|2022-04-09 07:03:40|3209.55|3201.85|3209.67|3201.97|3209.67|3201.97|3209.52|3201.82|18
1649487830000|2022-04-09 07:03:50|3209.65|3201.95|3209.63|3201.93|3209.65|3201.95|3209.5|3201.8|16
1649487840000|2022-04-09 07:04:00|3209.57|3201.87|3209.64|3201.94|3209.64|3201.94|3209.5|3201.8|17
1649487850000|2022-04-09 07:04:10|3209.66|3201.96|3210.35|3202.65|3210.35|3202.65|3209.64|3201.94|18
1649487860000|2022-04-09 07:04:20|3210.45|3202.75|3210.47|3202.77|3210.48|3202.78|3210.39|3202.69|10
1649487870000|2022-04-09 07:04:30|3210.46|3202.76|3209.98|3202.28|3210.46|3202.76|3209.5|3201.8|22
1649487880000|2022-04-09 07:04:40|3209.86|3202.16|3210.08|3202.38|3210.19|3202.49|3209.81|3202.11|19
1649487890000|2022-04-09 07:04:50|3210.06|3202.36|3210.15|3202.45|3210.15|3202.45|3210.04|3202.34|12
1649487900000|2022-04-09 07:05:00|3210.14|3202.44|3210.06|3202.36|3210.14|3202.44|3210.06|3202.36|6
1649487910000|2022-04-09 07:05:10|3210.08|3202.38|3210.06|3202.36|3210.08|3202.38|3210.06|3202.36|4
1649487920000|2022-04-09 07:05:20|3210.05|3202.35|3210.2|3202.5|3210.29|3202.59|3210.03|3202.33|11
1649487930000|2022-04-09 07:05:30|3210.14|3202.44|3210.47|3202.77|3210.5|3202.8|3210.14|3202.44|15
1649487940000|2022-04-09 07:05:40|3210.45|3202.75|3210.27|3202.57|3210.45|3202.75|3210.16|3202.46|16
1649487950000|2022-04-09 07:05:50|3210.29|3202.59|3210.28|3202.58|3210.3|3202.6|3210.25|3202.55|10
1649487960000|2022-04-09 07:06:00|3210.26|3202.56|3210.35|3202.65|3210.39|3202.69|3210.24|3202.54|19
1649487970000|2022-04-09 07:06:10|3210.36|3202.66|3210.65|3202.95|3210.67|3202.97|3210.34|3202.64|20
1649487980000|2022-04-09 07:06:20|3210.68|3202.98|3210.92|3203.22|3210.92|3203.22|3210.67|3202.97|19
1649487990000|2022-04-09 07:06:30|3210.91|3203.21|3209.88|3202.18|3210.91|3203.21|3209.87|3202.17|23
1649488000000|2022-04-09 07:06:40|3209.93|3202.23|3209.77|3202.07|3209.93|3202.23|3209.77|3202.07|20
1649488010000|2022-04-09 07:06:50|3209.63|3201.93|3209.09|3201.39|3209.65|3201.95|3209.04|3201.34|26
1649488020000|2022-04-09 07:07:00|3209.08|3201.38|3208.7|3201|3209.25|3201.55|3208.7|3201|21
1649488030000|2022-04-09 07:07:10|3208.71|3201.01|3209.06|3201.36|3209.18|3201.48|3208.7|3201|22
1649488040000|2022-04-09 07:07:20|3209.07|3201.37|3209.64|3201.94|3209.65|3201.95|3209.01|3201.31|24
1649488050000|2022-04-09 07:07:30|3209.61|3201.91|3209.66|3201.96|3209.66|3201.96|3209.59|3201.89|7
1649488060000|2022-04-09 07:07:40|3209.67|3201.97|3208.88|3201.18|3209.78|3202.08|3208.68|3200.98|20
1649488070000|2022-04-09 07:07:50|3208.87|3201.17|3209.21|3201.51|3209.27|3201.57|3208.82|3201.12|22
1649488080000|2022-04-09 07:08:00|3209.23|3201.53|3209.54|3201.84|3209.56|3201.86|3209.2|3201.5|24
1649488090000|2022-04-09 07:08:10|3209.56|3201.86|3209.62|3201.92|3209.63|3201.93|3209.55|3201.85|17
1649488100000|2022-04-09 07:08:20|3209.63|3201.93|3209.61|3201.91|3209.7|3202|3209.61|3201.91|18
1649488110000|2022-04-09 07:08:30|3209.64|3201.94|3209.43|3201.73|3209.66|3201.96|3209.43|3201.73|19
1649488120000|2022-04-09 07:08:40|3209.45|3201.75|3209.49|3201.79|3209.49|3201.79|3209.4|3201.7|11
1649488130000|2022-04-09 07:08:50|3209.47|3201.77|3209.43|3201.73|3209.53|3201.83|3209.43|3201.73|17
1649488140000|2022-04-09 07:09:00|3209.45|3201.75|3209.45|3201.75|3209.54|3201.84|3209.44|3201.74|15
1649488150000|2022-04-09 07:09:10|3209.44|3201.74|3209.47|3201.77|3209.49|3201.79|3209.43|3201.73|7
1649488160000|2022-04-09 07:09:20|3209.48|3201.78|3209.48|3201.78|3209.52|3201.82|3209.47|3201.77|14
1649488170000|2022-04-09 07:09:30|3209.49|3201.79|3209.51|3201.81|3209.52|3201.82|3209.46|3201.76|17
1649488180000|2022-04-09 07:09:40|3209.48|3201.78|3209.61|3201.91|3209.62|3201.92|3209.47|3201.77|17
1649488190000|2022-04-09 07:09:50|3209.63|3201.93|3209.48|3201.78|3209.66|3201.96|3209.48|3201.78|18
1649488200000|2022-04-09 07:10:00|3209.57|3201.87|3209.86|3202.16|3209.86|3202.16|3209.5|3201.8|16
1649488210000|2022-04-09 07:10:10|3209.9|3202.2|3209.89|3202.19|3209.9|3202.2|3209.86|3202.16|11
1649488220000|2022-04-09 07:10:20|3209.9|3202.2|3209.87|3202.17|3209.91|3202.21|3209.87|3202.17|12
1649488230000|2022-04-09 07:10:30|3209.82|3202.12|3209.66|3201.96|3209.82|3202.12|3209.66|3201.96|2
1649488240000|2022-04-09 07:10:40|3209.64|3201.94|3209.65|3201.95|3209.68|3201.98|3209.51|3201.81|12
1649488250000|2022-04-09 07:10:50|3209.82|3202.12|3209.64|3201.94|3209.84|3202.14|3209.57|3201.87|11
1649488260000|2022-04-09 07:11:00|3209.59|3201.89|3208.94|3201.24|3209.66|3201.96|3208.93|3201.23|31
1649488270000|2022-04-09 07:11:10|3208.99|3201.29|3208.99|3201.29|3209.01|3201.31|3208.92|3201.22|21
1649488280000|2022-04-09 07:11:20|3209.02|3201.32|3208.81|3201.11|3209.02|3201.32|3208.81|3201.11|14
1649488290000|2022-04-09 07:11:30|3208.72|3201.02|3208.49|3200.79|3208.74|3201.04|3208.32|3200.62|35
1649488300000|2022-04-09 07:11:40|3208.35|3200.65|3208.32|3200.62|3208.48|3200.78|3208.32|3200.62|30
1649488310000|2022-04-09 07:11:50|3208.48|3200.78|3208.14|3200.44|3208.5|3200.8|3207.76|3200.06|34
1649488320000|2022-04-09 07:12:00|3208.15|3200.45|3207.87|3200.17|3208.23|3200.53|3207.81|3200.11|29
1649488330000|2022-04-09 07:12:10|3207.82|3200.12|3206.56|3198.86|3207.92|3200.22|3206.56|3198.86|20
1649488340000|2022-04-09 07:12:20|3206.55|3198.85|3205.98|3198.28|3206.55|3198.85|3205.9|3198.2|20
1649488350000|2022-04-09 07:12:30|3205.99|3198.29|3205.77|3198.07|3205.99|3198.29|3205.68|3197.98|20
1649488360000|2022-04-09 07:12:40|3205.78|3198.08|3204.82|3197.12|3205.78|3198.08|3204.82|3197.12|24
1649488370000|2022-04-09 07:12:50|3204.84|3197.14|3204.36|3196.66|3204.84|3197.14|3204.36|3196.66|17
1649488380000|2022-04-09 07:13:00|3204.35|3196.65|3204.05|3196.35|3204.38|3196.68|3204.02|3196.32|24
1649488390000|2022-04-09 07:13:10|3204.04|3196.34|3202.37|3194.67|3204.04|3196.34|3202.37|3194.67|26
1649488400000|2022-04-09 07:13:20|3202.22|3194.52|3202.34|3194.64|3202.34|3194.64|3202.11|3194.41|28
1649488410000|2022-04-09 07:13:30|3202.47|3194.77|3202.5|3194.8|3202.56|3194.86|3202.38|3194.68|26
1649488420000|2022-04-09 07:13:40|3202.53|3194.83|3202.31|3194.61|3202.53|3194.83|3202.22|3194.52|33
1649488430000|2022-04-09 07:13:50|3202.33|3194.63|3201.81|3194.11|3202.34|3194.64|3201.69|3193.99|23
1649488440000|2022-04-09 07:14:00|3201.83|3194.13|3201.77|3194.07|3201.85|3194.15|3201.6|3193.9|22
1649488450000|2022-04-09 07:14:10|3201.79|3194.09|3201.93|3194.23|3201.93|3194.23|3201.72|3194.02|17
1649488460000|2022-04-09 07:14:20|3201.92|3194.22|3201.9|3194.2|3201.92|3194.22|3201.88|3194.18|11
1649488470000|2022-04-09 07:14:30|3201.89|3194.19|3201.96|3194.26|3202|3194.3|3201.88|3194.18|10
1649488480000|2022-04-09 07:14:40|3202|3194.3|3201.76|3194.06|3202|3194.3|3201.76|3194.06|15
1649488490000|2022-04-09 07:14:50|3201.77|3194.07|3201.51|3193.81|3201.79|3194.09|3201.51|3193.81|10
1649488500000|2022-04-09 07:15:00|3201.5|3193.8|3201.85|3194.15|3201.85|3194.15|3201.5|3193.8|23
1649488510000|2022-04-09 07:15:10|3201.94|3194.24|3202.5|3194.8|3202.67|3194.97|3201.94|3194.24|22
1649488520000|2022-04-09 07:15:20|3202.6|3194.9|3203.33|3195.63|3203.36|3195.66|3202.56|3194.86|17
1649488530000|2022-04-09 07:15:30|3203.31|3195.61|3202.89|3195.19|3203.31|3195.61|3202.75|3195.05|29
1649488540000|2022-04-09 07:15:40|3202.92|3195.22|3202.83|3195.13|3203.11|3195.41|3202.82|3195.12|31
1649488550000|2022-04-09 07:15:50|3202.81|3195.11|3201.61|3193.91|3202.83|3195.13|3201.47|3193.77|23
1649488560000|2022-04-09 07:16:00|3201.62|3193.92|3201.62|3193.92|3201.64|3193.94|3201.53|3193.83|20
1649488570000|2022-04-09 07:16:10|3201.63|3193.93|3202.82|3195.12|3202.88|3195.18|3201.63|3193.93|23
1649488580000|2022-04-09 07:16:20|3202.83|3195.13|3203.3|3195.6|3203.4|3195.7|3202.83|3195.13|13
1649488590000|2022-04-09 07:16:30|3203.36|3195.66|3203.38|3195.68|3203.4|3195.7|3203.3|3195.6|18
1649488600000|2022-04-09 07:16:40|3203.34|3195.64|3203.44|3195.74|3203.44|3195.74|3203.33|3195.63|12
1649488610000|2022-04-09 07:16:50|3203.4|3195.7|3204.02|3196.32|3204.02|3196.32|3203.4|3195.7|7
1649488620000|2022-04-09 07:17:00|3203.9|3196.2|3204.02|3196.32|3204.02|3196.32|3203.9|3196.2|15
1649488630000|2022-04-09 07:17:10|3204.03|3196.33|3205.33|3197.63|3205.33|3197.63|3204.02|3196.32|17
1649488640000|2022-04-09 07:17:20|3205.34|3197.64|3205.82|3198.12|3205.82|3198.12|3205.34|3197.64|16
1649488650000|2022-04-09 07:17:30|3206|3198.3|3206.49|3198.79|3206.58|3198.88|3205.98|3198.28|23
1649488660000|2022-04-09 07:17:40|3206.32|3198.62|3206.33|3198.63|3206.35|3198.65|3206|3198.3|27
1649488670000|2022-04-09 07:17:50|3206.63|3198.93|3206.65|3198.95|3206.65|3198.95|3206.32|3198.62|25
1649488680000|2022-04-09 07:18:00|3206.67|3198.97|3206.69|3198.99|3206.89|3199.19|3206.67|3198.97|16
1649488690000|2022-04-09 07:18:10|3206.7|3199|3207.26|3199.56|3207.33|3199.63|3206.7|3199|22
1649488700000|2022-04-09 07:18:20|3207.34|3199.64|3207.6|3199.9|3207.71|3200.01|3207.33|3199.63|22
1649488710000|2022-04-09 07:18:30|3207.48|3199.78|3207.52|3199.82|3207.56|3199.86|3207.43|3199.73|12
1649488720000|2022-04-09 07:18:40|3207.53|3199.83|3207|3199.3|3207.53|3199.83|3206.9|3199.2|26
1649488730000|2022-04-09 07:18:50|3207.01|3199.31|3207.12|3199.42|3207.14|3199.44|3207|3199.3|25
1649488740000|2022-04-09 07:19:00|3207.13|3199.43|3207.1|3199.4|3207.13|3199.43|3206.92|3199.22|29
1649488750000|2022-04-09 07:19:10|3207.19|3199.49|3207.38|3199.68|3207.47|3199.77|3207.16|3199.46|20
1649488760000|2022-04-09 07:19:20|3207.35|3199.65|3207.38|3199.68|3207.4|3199.7|3207.35|3199.65|11
1649488770000|2022-04-09 07:19:30|3207.36|3199.66|3207.58|3199.88|3207.58|3199.88|3207.36|3199.66|19
1649488780000|2022-04-09 07:19:40|3207.61|3199.91|3207.56|3199.86|3207.67|3199.97|3207.56|3199.86|16
1649488790000|2022-04-09 07:19:50|3207.54|3199.84|3207.51|3199.81|3207.6|3199.9|3207.51|3199.81|15
1649488800000|2022-04-09 07:20:00|3207.5|3199.8|3208.51|3200.81|3208.51|3200.81|3207.5|3199.8|18
1649488810000|2022-04-09 07:20:10|3208.65|3200.95|3209.15|3201.45|3209.16|3201.46|3208.65|3200.95|26
1649488820000|2022-04-09 07:20:20|3209.12|3201.42|3208.99|3201.29|3210.14|3202.44|3208.99|3201.29|22
1649488830000|2022-04-09 07:20:30|3208.76|3201.06|3208.04|3200.34|3208.77|3201.07|3207.89|3200.19|30
1649488840000|2022-04-09 07:20:40|3207.92|3200.22|3207.93|3200.23|3208.1|3200.4|3207.88|3200.18|25
1649488850000|2022-04-09 07:20:50|3207.97|3200.27|3209.41|3201.71|3209.41|3201.71|3207.97|3200.27|21
1649488860000|2022-04-09 07:21:00|3209.4|3201.7|3209.91|3202.21|3209.96|3202.26|3209.38|3201.68|21
1649488870000|2022-04-09 07:21:10|3209.9|3202.2|3209.73|3202.03|3209.96|3202.26|3209.73|3202.03|5
1649488880000|2022-04-09 07:21:20|3209.6|3201.9|3209.31|3201.61|3209.6|3201.9|3209.31|3201.61|25
1649488890000|2022-04-09 07:21:30|3209.28|3201.58|3208.56|3200.86|3209.31|3201.61|3208.56|3200.86|35
1649488900000|2022-04-09 07:21:40|3208.59|3200.89|3207.98|3200.28|3208.59|3200.89|3207.98|3200.28|26
1649488910000|2022-04-09 07:21:50|3208|3200.3|3208.07|3200.37|3208.16|3200.46|3207.95|3200.25|25
1649488920000|2022-04-09 07:22:00|3208.13|3200.43|3208.13|3200.43|3208.14|3200.44|3207.96|3200.26|31
1649488930000|2022-04-09 07:22:10|3208.16|3200.46|3208.6|3200.9|3208.62|3200.92|3208.13|3200.43|28
1649488940000|2022-04-09 07:22:20|3208.61|3200.91|3208.48|3200.78|3208.61|3200.91|3208.47|3200.77|23
1649488950000|2022-04-09 07:22:30|3208.49|3200.79|3208.39|3200.69|3208.52|3200.82|3208.37|3200.67|19
1649488960000|2022-04-09 07:22:40|3208.4|3200.7|3208.46|3200.76|3208.51|3200.81|3208.39|3200.69|22
1649488970000|2022-04-09 07:22:50|3208.47|3200.77|3208.49|3200.79|3208.61|3200.91|3208.43|3200.73|17
1649488980000|2022-04-09 07:23:00|3208.51|3200.81|3208.51|3200.81|3208.52|3200.82|3208.45|3200.75|13
1649488990000|2022-04-09 07:23:10|3208.52|3200.82|3208.5|3200.8|3208.55|3200.85|3208.48|3200.78|13
1649489000000|2022-04-09 07:23:20|3208.49|3200.79|3208.46|3200.76|3208.53|3200.83|3208.46|3200.76|25
1649489010000|2022-04-09 07:23:30|3208.48|3200.78|3208.59|3200.89|3208.6|3200.9|3208.47|3200.77|15
1649489020000|2022-04-09 07:23:40|3208.58|3200.88|3207.7|3200|3208.63|3200.93|3207.7|3200|28
1649489030000|2022-04-09 07:23:50|3207.69|3199.99|3207.78|3200.08|3207.83|3200.13|3207.68|3199.98|28
1649489040000|2022-04-09 07:24:00|3207.8|3200.1|3207.63|3199.93|3207.82|3200.12|3207.61|3199.91|22
1649489050000|2022-04-09 07:24:10|3207.65|3199.95|3207.12|3199.42|3207.76|3200.06|3207.07|3199.37|23
1649489060000|2022-04-09 07:24:20|3206.59|3198.89|3206.09|3198.39|3206.59|3198.89|3206.06|3198.36|26
1649489070000|2022-04-09 07:24:30|3206.06|3198.36|3206.22|3198.52|3206.23|3198.53|3205.89|3198.19|27
1649489080000|2022-04-09 07:24:40|3206.25|3198.55|3205.94|3198.24|3206.3|3198.6|3205.87|3198.17|33
1649489090000|2022-04-09 07:24:50|3205.88|3198.18|3205.94|3198.24|3206.01|3198.31|3205.72|3198.02|23
1649489100000|2022-04-09 07:25:00|3205.85|3198.15|3205.31|3197.61|3205.85|3198.15|3205.1|3197.4|30
1649489110000|2022-04-09 07:25:10|3205.32|3197.62|3205.18|3197.48|3205.37|3197.67|3205.16|3197.46|21
1649489120000|2022-04-09 07:25:20|3205.2|3197.5|3205.26|3197.56|3205.3|3197.6|3205.2|3197.5|17
1649489130000|2022-04-09 07:25:30|3205.29|3197.59|3205.1|3197.4|3205.3|3197.6|3205.05|3197.35|26
1649489140000|2022-04-09 07:25:40|3205.13|3197.43|3204.58|3196.88|3205.18|3197.48|3204.58|3196.88|24
1649489150000|2022-04-09 07:25:50|3204.48|3196.78|3204.26|3196.56|3204.57|3196.87|3204.24|3196.54|33
1649489160000|2022-04-09 07:26:00|3204.27|3196.57|3204.7|3197|3204.7|3197|3204.27|3196.57|23
1649489170000|2022-04-09 07:26:10|3204.66|3196.96|3204.54|3196.84|3204.69|3196.99|3204.42|3196.72|35
1649489180000|2022-04-09 07:26:20|3204.52|3196.82|3204.58|3196.88|3204.58|3196.88|3204.5|3196.8|24
1649489190000|2022-04-09 07:26:30|3204.55|3196.85|3204.42|3196.72|3204.56|3196.86|3204.35|3196.65|29
1649489200000|2022-04-09 07:26:40|3204.45|3196.75|3204.47|3196.77|3204.47|3196.77|3204.43|3196.73|8
1649489210000|2022-04-09 07:26:50|3204.39|3196.69|3204.5|3196.8|3204.51|3196.81|3204.34|3196.64|19
1649489220000|2022-04-09 07:27:00|3204.51|3196.81|3204.49|3196.79|3204.54|3196.84|3204.47|3196.77|20
1649489230000|2022-04-09 07:27:10|3204.46|3196.76|3204.35|3196.65|3204.49|3196.79|3204.33|3196.63|22
1649489240000|2022-04-09 07:27:20|3204.39|3196.69|3204.46|3196.76|3204.59|3196.89|3204.34|3196.64|30
1649489250000|2022-04-09 07:27:30|3204.45|3196.75|3204.49|3196.79|3204.49|3196.79|3204.4|3196.7|25
1649489260000|2022-04-09 07:27:40|3204.48|3196.78|3204.47|3196.77|3204.5|3196.8|3204.46|3196.76|13
1649489270000|2022-04-09 07:27:50|3204.43|3196.73|3204.49|3196.79|3204.5|3196.8|3204.42|3196.72|16
1649489280000|2022-04-09 07:28:00|3204.48|3196.78|3204.31|3196.61|3204.48|3196.78|3204.26|3196.56|23
1649489290000|2022-04-09 07:28:10|3204.35|3196.65|3204.26|3196.56|3204.36|3196.66|3204.26|3196.56|19
1649489300000|2022-04-09 07:28:20|3204.25|3196.55|3204.86|3197.16|3204.98|3197.28|3204.25|3196.55|31
1649489310000|2022-04-09 07:28:30|3204.84|3197.14|3204.77|3197.07|3204.84|3197.14|3204.71|3197.01|22
1649489320000|2022-04-09 07:28:40|3204.78|3197.08|3204.72|3197.02|3204.79|3197.09|3204.72|3197.02|18
1649489330000|2022-04-09 07:28:50|3204.71|3197.01|3204.21|3196.51|3204.72|3197.02|3204.1|3196.4|29
1649489340000|2022-04-09 07:29:00|3204.17|3196.47|3204.15|3196.45|3204.3|3196.6|3204.1|3196.4|25
1649489350000|2022-04-09 07:29:10|3204.14|3196.44|3203.99|3196.29|3204.16|3196.46|3203.99|3196.29|18
1649489360000|2022-04-09 07:29:20|3204.03|3196.33|3204.01|3196.31|3204.03|3196.33|3203.98|3196.28|13
1649489370000|2022-04-09 07:29:30|3203.98|3196.28|3203.35|3195.65|3203.98|3196.28|3203.19|3195.49|30
1649489380000|2022-04-09 07:29:40|3203.34|3195.64|3203.28|3195.58|3203.34|3195.64|3203.23|3195.53|18
1649489390000|2022-04-09 07:29:50|3203.21|3195.51|3203.34|3195.64|3203.34|3195.64|3202.98|3195.28|31
1649489400000|2022-04-09 07:30:00|3203.31|3195.61|3203.09|3195.39|3203.31|3195.61|3203.09|3195.39|22
1649489410000|2022-04-09 07:30:10|3203.08|3195.38|3203.12|3195.42|3203.18|3195.48|3202.95|3195.25|30
1649489420000|2022-04-09 07:30:20|3203.13|3195.43|3203.3|3195.6|3203.3|3195.6|3203.11|3195.41|9
1649489430000|2022-04-09 07:30:30|3203.43|3195.73|3205.1|3197.4|3205.26|3197.56|3203.43|3195.73|31
1649489440000|2022-04-09 07:30:40|3205.08|3197.38|3205.37|3197.67|3205.61|3197.91|3205.08|3197.38|24
1649489450000|2022-04-09 07:30:50|3205.4|3197.7|3205.94|3198.24|3205.94|3198.24|3205.35|3197.65|20
1649489460000|2022-04-09 07:31:00|3206.4|3198.7|3205.83|3198.13|3206.63|3198.93|3205.83|3198.13|25
1649489470000|2022-04-09 07:31:10|3205.8|3198.1|3205.65|3197.95|3205.8|3198.1|3205.62|3197.92|18
1649489480000|2022-04-09 07:31:20|3205.66|3197.96|3204.55|3196.85|3205.66|3197.96|3204.51|3196.81|30
1649489490000|2022-04-09 07:31:30|3204.56|3196.86|3203.9|3196.2|3204.56|3196.86|3203.87|3196.17|30
1649489500000|2022-04-09 07:31:40|3203.91|3196.21|3203.7|3196|3203.93|3196.23|3203.7|3196|23
1649489510000|2022-04-09 07:31:50|3203.65|3195.95|3202.94|3195.24|3203.66|3195.96|3202.93|3195.23|27
1649489520000|2022-04-09 07:32:00|3202.83|3195.13|3203.05|3195.35|3203.05|3195.35|3202.71|3195.01|23
1649489530000|2022-04-09 07:32:10|3202.98|3195.28|3202.72|3195.02|3202.98|3195.28|3202.69|3194.99|27
1649489540000|2022-04-09 07:32:20|3202.71|3195.01|3202.34|3194.64|3202.73|3195.03|3202.34|3194.64|28
1649489550000|2022-04-09 07:32:30|3202.38|3194.68|3201.81|3194.11|3202.38|3194.68|3201.66|3193.96|21
1649489560000|2022-04-09 07:32:40|3201.82|3194.12|3201.69|3193.99|3201.82|3194.12|3201.66|3193.96|24
1649489570000|2022-04-09 07:32:50|3201.68|3193.98|3201.72|3194.02|3201.74|3194.04|3201.66|3193.96|27
1649489580000|2022-04-09 07:33:00|3201.73|3194.03|3201|3193.3|3201.74|3194.04|3200.85|3193.15|33
1649489590000|2022-04-09 07:33:10|3201.03|3193.33|3200.94|3193.24|3201.07|3193.37|3200.91|3193.21|25
1649489600000|2022-04-09 07:33:20|3200.97|3193.27|3200.84|3193.14|3201|3193.3|3200.66|3192.96|29
1649489610000|2022-04-09 07:33:30|3200.67|3192.97|3200.92|3193.22|3200.92|3193.22|3200.62|3192.92|34
1649489620000|2022-04-09 07:33:40|3200.99|3193.29|3200.97|3193.27|3201.13|3193.43|3200.78|3193.08|33
1649489630000|2022-04-09 07:33:50|3200.92|3193.22|3200.95|3193.25|3200.97|3193.27|3200.9|3193.2|20
1649489640000|2022-04-09 07:34:00|3200.96|3193.26|3200.91|3193.21|3200.96|3193.26|3200.77|3193.07|30
1649489650000|2022-04-09 07:34:10|3200.87|3193.17|3200.9|3193.2|3201.01|3193.31|3200.8|3193.1|29
1649489660000|2022-04-09 07:34:20|3200.91|3193.21|3200.87|3193.17|3200.95|3193.25|3200.82|3193.12|21
1649489670000|2022-04-09 07:34:30|3200.88|3193.18|3200.5|3192.8|3200.92|3193.22|3200.46|3192.76|24
1649489680000|2022-04-09 07:34:40|3200.46|3192.76|3200.29|3192.59|3200.46|3192.76|3200.08|3192.38|14
1649489690000|2022-04-09 07:34:50|3200.28|3192.58|3200.34|3192.64|3200.39|3192.69|3200.28|3192.58|16
1649489700000|2022-04-09 07:35:00|3200.33|3192.63|3201.87|3194.17|3201.87|3194.17|3200.33|3192.63|23
1649489710000|2022-04-09 07:35:10|3201.89|3194.19|3202.32|3194.62|3202.33|3194.63|3201.85|3194.15|28
1649489720000|2022-04-09 07:35:20|3202.35|3194.65|3201.48|3193.78|3202.35|3194.65|3201.46|3193.76|25
1649489730000|2022-04-09 07:35:30|3201.49|3193.79|3201.24|3193.54|3201.49|3193.79|3201.02|3193.32|25
1649489740000|2022-04-09 07:35:40|3201.23|3193.53|3201.25|3193.55|3201.3|3193.6|3201.22|3193.52|32
1649489750000|2022-04-09 07:35:50|3201.26|3193.56|3201.38|3193.68|3201.41|3193.71|3201.26|3193.56|16
1649489760000|2022-04-09 07:36:00|3201.39|3193.69|3202.41|3194.71|3202.41|3194.71|3201.38|3193.68|24
1649489770000|2022-04-09 07:36:10|3202.39|3194.69|3203.32|3195.62|3203.32|3195.62|3202.39|3194.69|27
1649489780000|2022-04-09 07:36:20|3203.33|3195.63|3203.35|3195.65|3203.35|3195.65|3203.33|3195.63|5
1649489790000|2022-04-09 07:36:30|3203.36|3195.66|3203.33|3195.63|3203.4|3195.7|3203.26|3195.56|16
1649489800000|2022-04-09 07:36:40|3203.34|3195.64|3203.49|3195.79|3203.53|3195.83|3203.34|3195.64|21
1649489810000|2022-04-09 07:36:50|3203.51|3195.81|3204.42|3196.72|3204.48|3196.78|3203.5|3195.8|24
1649489820000|2022-04-09 07:37:00|3204.52|3196.82|3204.57|3196.87|3204.66|3196.96|3204.23|3196.53|25
1649489830000|2022-04-09 07:37:10|3204.8|3197.1|3205.61|3197.91|3205.7|3198|3204.8|3197.1|21
1649489840000|2022-04-09 07:37:20|3205.62|3197.92|3205.73|3198.03|3205.73|3198.03|3205.57|3197.87|19
1649489850000|2022-04-09 07:37:30|3205.66|3197.96|3206.6|3198.9|3207.1|3199.4|3205.66|3197.96|22
1649489860000|2022-04-09 07:37:40|3206.67|3198.97|3207.6|3199.9|3207.7|3200|3206.11|3198.41|30
1649489870000|2022-04-09 07:37:50|3207.59|3199.89|3207.58|3199.88|3207.79|3200.09|3207.42|3199.72|27
1649489880000|2022-04-09 07:38:00|3207.55|3199.85|3208.45|3200.75|3208.49|3200.79|3207.52|3199.82|25
1649489890000|2022-04-09 07:38:10|3208.52|3200.82|3207.38|3199.68|3208.65|3200.95|3207.38|3199.68|32
1649489900000|2022-04-09 07:38:20|3207.39|3199.69|3208.26|3200.56|3208.27|3200.57|3207.39|3199.69|25
1649489910000|2022-04-09 07:38:30|3208.3|3200.6|3207.92|3200.22|3208.31|3200.61|3207.92|3200.22|14
1649489920000|2022-04-09 07:38:40|3207.9|3200.2|3207.5|3199.8|3208.11|3200.41|3207.49|3199.79|30
1649489930000|2022-04-09 07:38:50|3207.51|3199.81|3207.64|3199.94|3207.68|3199.98|3207.49|3199.79|28
1649489940000|2022-04-09 07:39:00|3207.95|3200.25|3208.5|3200.8|3208.6|3200.9|3207.95|3200.25|29
1649489950000|2022-04-09 07:39:10|3208.48|3200.78|3208.54|3200.84|3208.75|3201.05|3208.42|3200.72|31
1649489960000|2022-04-09 07:39:20|3208.53|3200.83|3208.63|3200.93|3208.64|3200.94|3208.53|3200.83|24
1649489970000|2022-04-09 07:39:30|3208.61|3200.91|3208.6|3200.9|3208.76|3201.06|3208.56|3200.86|26
1649489980000|2022-04-09 07:39:40|3208.61|3200.91|3208.63|3200.93|3208.72|3201.02|3208.59|3200.89|18
1649489990000|2022-04-09 07:39:50|3208.71|3201.01|3208.78|3201.08|3208.79|3201.09|3208.71|3201.01|11
1649490000000|2022-04-09 07:40:00|3208.77|3201.07|3208.77|3201.07|3208.77|3201.07|3208.76|3201.06|5
1649490020000|2022-04-09 07:40:20|3208.75|3201.05|3208.74|3201.04|3208.76|3201.06|3208.74|3201.04|5
1649490030000|2022-04-09 07:40:30|3208.75|3201.05|3209.29|3201.59|3209.49|3201.79|3208.74|3201.04|27
1649490040000|2022-04-09 07:40:40|3209.35|3201.65|3209.76|3202.06|3209.8|3202.1|3209.35|3201.65|20
1649490050000|2022-04-09 07:40:50|3209.79|3202.09|3209.98|3202.28|3209.99|3202.29|3209.68|3201.98|16
1649490060000|2022-04-09 07:41:00|3210|3202.3|3210.52|3202.82|3210.57|3202.87|3210|3202.3|28
1649490070000|2022-04-09 07:41:10|3210.57|3202.87|3210.51|3202.81|3210.57|3202.87|3210.4|3202.7|14
1649490080000|2022-04-09 07:41:20|3210.54|3202.84|3210.7|3203|3210.77|3203.07|3210.51|3202.81|24
1649490090000|2022-04-09 07:41:30|3210.71|3203.01|3210.4|3202.7|3210.74|3203.04|3210.31|3202.61|22
1649490100000|2022-04-09 07:41:40|3210.39|3202.69|3209.77|3202.07|3210.43|3202.73|3209.77|3202.07|30
1649490110000|2022-04-09 07:41:50|3209.74|3202.04|3209.22|3201.52|3209.74|3202.04|3208.97|3201.27|31
1649490120000|2022-04-09 07:42:00|3209.25|3201.55|3209.9|3202.2|3209.98|3202.28|3209.24|3201.54|25
1649490130000|2022-04-09 07:42:10|3209.92|3202.22|3209.53|3201.83|3209.99|3202.29|3209.51|3201.81|25
1649490140000|2022-04-09 07:42:20|3209.54|3201.84|3209.23|3201.53|3209.59|3201.89|3209.23|3201.53|27
1649490150000|2022-04-09 07:42:30|3209.16|3201.46|3208.99|3201.29|3209.16|3201.46|3208.8|3201.1|30
1649490160000|2022-04-09 07:42:40|3209|3201.3|3209.09|3201.39|3209.14|3201.44|3208.96|3201.26|17
1649490170000|2022-04-09 07:42:50|3209.08|3201.38|3209.08|3201.38|3209.11|3201.41|3209.07|3201.37|24
1649490180000|2022-04-09 07:43:00|3209.09|3201.39|3209.01|3201.31|3209.1|3201.4|3208.97|3201.27|27
1649490190000|2022-04-09 07:43:10|3209.03|3201.33|3208.82|3201.12|3209.07|3201.37|3208.76|3201.06|27
1649490200000|2022-04-09 07:43:20|3208.78|3201.08|3208.86|3201.16|3208.88|3201.18|3208.75|3201.05|27
1649490210000|2022-04-09 07:43:30|3208.88|3201.18|3208.81|3201.11|3208.89|3201.19|3208.81|3201.11|11
1649490220000|2022-04-09 07:43:40|3208.8|3201.1|3207.11|3199.41|3208.87|3201.17|3207.08|3199.38|36
1649490230000|2022-04-09 07:43:50|3207.14|3199.44|3207.52|3199.82|3207.72|3200.02|3207.14|3199.44|32
1649490240000|2022-04-09 07:44:00|3207.51|3199.81|3207.6|3199.9|3207.6|3199.9|3207.21|3199.51|30
1649490250000|2022-04-09 07:44:10|3207.52|3199.82|3206.95|3199.25|3207.59|3199.89|3206.91|3199.21|27
1649490260000|2022-04-09 07:44:20|3206.62|3198.92|3206.17|3198.47|3206.63|3198.93|3206.15|3198.45|27
1649490270000|2022-04-09 07:44:30|3206.16|3198.46|3206.21|3198.51|3206.22|3198.52|3206.16|3198.46|16
1649490280000|2022-04-09 07:44:40|3206.22|3198.52|3206.06|3198.36|3206.22|3198.52|3205.99|3198.29|27
1649490290000|2022-04-09 07:44:50|3206.03|3198.33|3206.02|3198.32|3206.07|3198.37|3205.94|3198.24|30
1649490300000|2022-04-09 07:45:00|3205.95|3198.25|3208.17|3200.47|3208.18|3200.48|3205.95|3198.25|30
1649490310000|2022-04-09 07:45:10|3208.18|3200.48|3207.87|3200.17|3208.67|3200.97|3207.73|3200.03|35
1649490320000|2022-04-09 07:45:20|3207.86|3200.16|3207.85|3200.15|3207.87|3200.17|3207.69|3199.99|25
1649490330000|2022-04-09 07:45:30|3207.86|3200.16|3208.06|3200.36|3208.15|3200.45|3207.77|3200.07|23
1649490340000|2022-04-09 07:45:40|3208.03|3200.33|3209.02|3201.32|3209.03|3201.33|3208.02|3200.32|27
1649490350000|2022-04-09 07:45:50|3209.01|3201.31|3209.49|3201.79|3209.51|3201.81|3209.01|3201.31|39
1649490360000|2022-04-09 07:46:00|3209.52|3201.82|3209.94|3202.24|3209.94|3202.24|3209.52|3201.82|14
1649490370000|2022-04-09 07:46:10|3209.91|3202.21|3210.21|3202.51|3210.25|3202.55|3209.85|3202.15|29
1649490380000|2022-04-09 07:46:20|3210.22|3202.52|3210.4|3202.7|3210.5|3202.8|3210.17|3202.47|15
1649490390000|2022-04-09 07:46:30|3210.49|3202.79|3210.4|3202.7|3210.55|3202.85|3210.38|3202.68|18
1649490400000|2022-04-09 07:46:40|3210.39|3202.69|3210.24|3202.54|3210.49|3202.79|3210.24|3202.54|24
1649490410000|2022-04-09 07:46:50|3210.22|3202.52|3210.49|3202.79|3210.49|3202.79|3210.22|3202.52|15
1649490420000|2022-04-09 07:47:00|3210.55|3202.85|3211.04|3203.34|3211.18|3203.48|3210.47|3202.77|30
1649490430000|2022-04-09 07:47:10|3211.18|3203.48|3212.06|3204.36|3212.17|3204.47|3211.09|3203.39|26
1649490440000|2022-04-09 07:47:20|3211.97|3204.27|3212.39|3204.69|3212.78|3205.08|3211.96|3204.26|27
1649490450000|2022-04-09 07:47:30|3212.38|3204.68|3213.42|3205.72|3213.46|3205.76|3212.34|3204.64|25
1649490460000|2022-04-09 07:47:40|3213.38|3205.68|3213.68|3205.98|3213.72|3206.02|3213.38|3205.68|23
1649490470000|2022-04-09 07:47:50|3213.73|3206.03|3213.85|3206.15|3213.9|3206.2|3213.72|3206.02|15
1649490480000|2022-04-09 07:48:00|3213.87|3206.17|3213.88|3206.18|3213.92|3206.22|3213.84|3206.14|18
1649490490000|2022-04-09 07:48:10|3213.89|3206.19|3213.42|3205.72|3213.93|3206.23|3213.36|3205.66|28
1649490500000|2022-04-09 07:48:20|3213.4|3205.7|3213.64|3205.94|3213.64|3205.94|3213.34|3205.64|23
1649490510000|2022-04-09 07:48:30|3213.73|3206.03|3213.82|3206.12|3213.87|3206.17|3213.72|3206.02|24
1649490520000|2022-04-09 07:48:40|3213.81|3206.11|3213.56|3205.86|3213.81|3206.11|3213.55|3205.85|22
1649490530000|2022-04-09 07:48:50|3213.59|3205.89|3213.62|3205.92|3213.66|3205.96|3213.54|3205.84|26
1649490540000|2022-04-09 07:49:00|3213.64|3205.94|3213.66|3205.96|3213.66|3205.96|3213.59|3205.89|23
1649490550000|2022-04-09 07:49:10|3213.67|3205.97|3215.33|3207.63|3215.33|3207.63|3213.65|3205.95|28
1649490560000|2022-04-09 07:49:20|3215.31|3207.61|3215.09|3207.39|3215.31|3207.61|3215.05|3207.35|27
1649490570000|2022-04-09 07:49:30|3215.11|3207.41|3215.59|3207.89|3215.59|3207.89|3215.05|3207.35|17
1649490580000|2022-04-09 07:49:40|3215.64|3207.94|3215.41|3207.71|3215.66|3207.96|3215.37|3207.67|27
1649490590000|2022-04-09 07:49:50|3215.4|3207.7|3215.23|3207.53|3215.44|3207.74|3215.17|3207.47|26
1649490600000|2022-04-09 07:50:00|3215.24|3207.54|3215.12|3207.42|3215.26|3207.56|3214.97|3207.27|22
1649490610000|2022-04-09 07:50:10|3215.14|3207.44|3215.65|3207.95|3215.66|3207.96|3215.14|3207.44|26
1649490620000|2022-04-09 07:50:20|3215.63|3207.93|3216.82|3209.12|3217.06|3209.36|3215.63|3207.93|19
1649490630000|2022-04-09 07:50:30|3216.86|3209.16|3216.04|3208.34|3216.88|3209.18|3215.99|3208.29|32
1649490640000|2022-04-09 07:50:40|3216.06|3208.36|3216.08|3208.38|3216.26|3208.56|3215.94|3208.24|26
1649490650000|2022-04-09 07:50:50|3216.06|3208.36|3214.94|3207.24|3216.11|3208.41|3214.94|3207.24|29
1649490660000|2022-04-09 07:51:00|3214.87|3207.17|3214.17|3206.47|3214.87|3207.17|3213.84|3206.14|21
1649490670000|2022-04-09 07:51:10|3214.16|3206.46|3214.15|3206.45|3214.27|3206.57|3214.13|3206.43|15
1649490680000|2022-04-09 07:51:20|3214.11|3206.41|3213.9|3206.2|3214.11|3206.41|3213.89|3206.19|17
1649490690000|2022-04-09 07:51:30|3213.83|3206.13|3213.87|3206.17|3213.94|3206.24|3213.71|3206.01|22
1649490700000|2022-04-09 07:51:40|3213.84|3206.14|3213.38|3205.68|3213.86|3206.16|3213.34|3205.64|18
1649490710000|2022-04-09 07:51:50|3213.37|3205.67|3213.42|3205.72|3213.52|3205.82|3213.35|3205.65|20
1649490720000|2022-04-09 07:52:00|3213.44|3205.74|3213.54|3205.84|3213.59|3205.89|3213.41|3205.71|20
1649490730000|2022-04-09 07:52:10|3213.56|3205.86|3214.16|3206.46|3214.16|3206.46|3213.53|3205.83|18
1649490740000|2022-04-09 07:52:20|3214.17|3206.47|3215.31|3207.61|3215.33|3207.63|3214.16|3206.46|25
1649490750000|2022-04-09 07:52:30|3215.3|3207.6|3215.24|3207.54|3215.32|3207.62|3215.21|3207.51|21
1649490760000|2022-04-09 07:52:40|3215.25|3207.55|3215.43|3207.73|3215.58|3207.88|3215.22|3207.52|24
1649490770000|2022-04-09 07:52:50|3215.38|3207.68|3215.18|3207.48|3215.38|3207.68|3215.15|3207.45|23
1649490780000|2022-04-09 07:53:00|3215.17|3207.47|3215.61|3207.91|3215.65|3207.95|3215.16|3207.46|26
1649490790000|2022-04-09 07:53:10|3215.59|3207.89|3215.67|3207.97|3215.68|3207.98|3215.47|3207.77|24
1649490800000|2022-04-09 07:53:20|3215.66|3207.96|3215.97|3208.27|3216|3208.3|3215.65|3207.95|23
1649490810000|2022-04-09 07:53:30|3215.99|3208.29|3215.95|3208.25|3216|3208.3|3215.93|3208.23|17
1649490820000|2022-04-09 07:53:40|3215.88|3208.18|3215.71|3208.01|3215.88|3208.18|3215.71|3208.01|26
1649490830000|2022-04-09 07:53:50|3215.76|3208.06|3215.83|3208.13|3215.84|3208.14|3215.68|3207.98|23
1649490840000|2022-04-09 07:54:00|3215.82|3208.12|3216.09|3208.39|3216.23|3208.53|3215.74|3208.04|27
1649490850000|2022-04-09 07:54:10|3216.06|3208.36|3215.28|3207.58|3216.06|3208.36|3215.28|3207.58|18
1649490860000|2022-04-09 07:54:20|3215.38|3207.68|3215.55|3207.85|3215.62|3207.92|3215.38|3207.68|14
1649490870000|2022-04-09 07:54:30|3215.58|3207.88|3215.7|3208|3215.71|3208.01|3215.58|3207.88|8
1649490880000|2022-04-09 07:54:40|3215.68|3207.98|3215.59|3207.89|3215.72|3208.02|3215.59|3207.89|14
1649490890000|2022-04-09 07:54:50|3215.58|3207.88|3216.1|3208.4|3216.13|3208.43|3215.51|3207.81|22
1649490900000|2022-04-09 07:55:00|3216.06|3208.36|3216.08|3208.38|3216.11|3208.41|3216.03|3208.33|12
1649490910000|2022-04-09 07:55:10|3216.07|3208.37|3215.57|3207.87|3216.07|3208.37|3215.55|3207.85|26
1649490920000|2022-04-09 07:55:20|3215.56|3207.86|3215.74|3208.04|3215.81|3208.11|3215.28|3207.58|21
1649490930000|2022-04-09 07:55:30|3215.79|3208.09|3215.96|3208.26|3216.14|3208.44|3215.77|3208.07|19
1649490940000|2022-04-09 07:55:40|3215.95|3208.25|3216.12|3208.42|3216.12|3208.42|3215.89|3208.19|16
1649490950000|2022-04-09 07:55:50|3216.13|3208.43|3216.13|3208.43|3216.13|3208.43|3216.11|3208.41|9
1649490960000|2022-04-09 07:56:00|3216.15|3208.45|3215.3|3207.6|3216.15|3208.45|3215.18|3207.48|27
1649490970000|2022-04-09 07:56:10|3215.28|3207.58|3215.15|3207.45|3215.33|3207.63|3215.12|3207.42|24
1649490980000|2022-04-09 07:56:20|3215.31|3207.61|3214.96|3207.26|3215.31|3207.61|3214.95|3207.25|18
1649490990000|2022-04-09 07:56:30|3214.93|3207.23|3214.9|3207.2|3214.96|3207.26|3214.85|3207.15|21
1649491000000|2022-04-09 07:56:40|3214.89|3207.19|3212.87|3205.17|3214.92|3207.22|3212.67|3204.97|30
1649491010000|2022-04-09 07:56:50|3212.88|3205.18|3212.79|3205.09|3212.91|3205.21|3212.76|3205.06|23
1649491020000|2022-04-09 07:57:00|3212.78|3205.08|3212.81|3205.11|3212.81|3205.11|3212.7|3205|27
1649491030000|2022-04-09 07:57:10|3212.84|3205.14|3212.75|3205.05|3212.84|3205.14|3212.73|3205.03|24
1649491040000|2022-04-09 07:57:20|3212.76|3205.06|3212.89|3205.19|3212.89|3205.19|3212.76|3205.06|32
1649491050000|2022-04-09 07:57:30|3212.87|3205.17|3212.81|3205.11|3212.87|3205.17|3212.52|3204.82|12
1649491060000|2022-04-09 07:57:40|3212.8|3205.1|3212.8|3205.1|3212.84|3205.14|3212.77|3205.07|11
1649491070000|2022-04-09 07:57:50|3212.77|3205.07|3211.37|3203.67|3212.77|3205.07|3211.31|3203.61|26
1649491080000|2022-04-09 07:58:00|3211.34|3203.64|3211.3|3203.6|3211.42|3203.72|3211.15|3203.45|22
1649491090000|2022-04-09 07:58:10|3211.28|3203.58|3211.1|3203.4|3211.34|3203.64|3211.05|3203.35|16
1649491100000|2022-04-09 07:58:20|3211.18|3203.48|3213.47|3205.77|3213.47|3205.77|3211.18|3203.48|27
1649491110000|2022-04-09 07:58:30|3213.52|3205.82|3213.16|3205.46|3213.85|3206.15|3213.15|3205.45|25
1649491120000|2022-04-09 07:58:40|3213.15|3205.45|3213.22|3205.52|3213.49|3205.79|3213.15|3205.45|8
1649491130000|2022-04-09 07:58:50|3213.27|3205.57|3213.59|3205.89|3213.66|3205.96|3213.27|3205.57|26
1649491140000|2022-04-09 07:59:00|3213.62|3205.92|3213.59|3205.89|3213.73|3206.03|3213.59|3205.89|19
1649491150000|2022-04-09 07:59:10|3213.66|3205.96|3214.16|3206.46|3214.35|3206.65|3213.66|3205.96|25
1649491160000|2022-04-09 07:59:20|3214.13|3206.43|3213.38|3205.68|3214.34|3206.64|3213.35|3205.65|33
1649491170000|2022-04-09 07:59:30|3213.41|3205.71|3213.7|3206|3213.72|3206.02|3213.41|3205.71|22
1649491180000|2022-04-09 07:59:40|3213.71|3206.01|3213.72|3206.02|3213.75|3206.05|3213.66|3205.96|19
1649491190000|2022-04-09 07:59:50|3213.71|3206.01|3213.72|3206.02|3213.72|3206.02|3213.71|3206.01|2
1649491200000|2022-04-09 08:00:00|3213.71|3206.01|3213.71|3206.01|3213.72|3206.02|3213.71|3206.01|5
1649491210000|2022-04-09 08:00:10|3213.72|3206.02|3214.83|3207.13|3214.83|3207.13|3213.72|3206.02|19
1649491220000|2022-04-09 08:00:20|3214.88|3207.18|3215.32|3207.62|3215.48|3207.78|3214.88|3207.18|27
1649491230000|2022-04-09 08:00:30|3215.49|3207.79|3216.2|3208.5|3216.2|3208.5|3215.4|3207.7|28
1649491240000|2022-04-09 08:00:40|3216.28|3208.58|3217.11|3209.41|3217.48|3209.78|3216.28|3208.58|31
1649491250000|2022-04-09 08:00:50|3217|3209.3|3216.08|3208.38|3217.01|3209.31|3216.05|3208.35|25
1649491260000|2022-04-09 08:01:00|3216.13|3208.43|3215.67|3207.97|3216.13|3208.43|3215.67|3207.97|27
1649491270000|2022-04-09 08:01:10|3215.63|3207.93|3215.63|3207.93|3215.66|3207.96|3215.54|3207.84|14
1649491280000|2022-04-09 08:01:20|3215.65|3207.95|3215.62|3207.92|3215.66|3207.96|3215.58|3207.88|24
1649491290000|2022-04-09 08:01:30|3215.58|3207.88|3215.57|3207.87|3215.62|3207.92|3215.57|3207.87|14
1649491300000|2022-04-09 08:01:40|3215.6|3207.9|3215.54|3207.84|3215.62|3207.92|3215.53|3207.83|18
1649491310000|2022-04-09 08:01:50|3215.53|3207.83|3215.57|3207.87|3215.87|3208.17|3215.51|3207.81|26
1649491320000|2022-04-09 08:02:00|3215.58|3207.88|3215.48|3207.78|3215.58|3207.88|3215.45|3207.75|22
1649491330000|2022-04-09 08:02:10|3215.44|3207.74|3215.44|3207.74|3215.47|3207.77|3215.32|3207.62|25
1649491340000|2022-04-09 08:02:20|3215.45|3207.75|3215.34|3207.64|3215.45|3207.75|3215.27|3207.57|14
1649491350000|2022-04-09 08:02:30|3215.35|3207.65|3215.31|3207.61|3215.43|3207.73|3215.31|3207.61|16
1649491360000|2022-04-09 08:02:40|3215.3|3207.6|3215.41|3207.71|3215.45|3207.75|3215.3|3207.6|16
1649491370000|2022-04-09 08:02:50|3215.44|3207.74|3215.42|3207.72|3215.46|3207.76|3215.41|3207.71|15
1649491380000|2022-04-09 08:03:00|3215.41|3207.71|3214.16|3206.46|3215.41|3207.71|3214.13|3206.43|21
1649491390000|2022-04-09 08:03:10|3214.14|3206.44|3213.8|3206.1|3214.15|3206.45|3213.76|3206.06|13
1649491400000|2022-04-09 08:03:20|3213.79|3206.09|3213.75|3206.05|3213.8|3206.1|3213.75|3206.05|6
1649491410000|2022-04-09 08:03:30|3213.71|3206.01|3213.12|3205.42|3213.75|3206.05|3213.08|3205.38|31
1649491420000|2022-04-09 08:03:40|3213.13|3205.43|3212.99|3205.29|3213.19|3205.49|3212.99|3205.29|14
1649491430000|2022-04-09 08:03:50|3212.98|3205.28|3212.26|3204.56|3213.01|3205.31|3212.14|3204.44|18
1649491440000|2022-04-09 08:04:00|3212.25|3204.55|3211.65|3203.95|3212.25|3204.55|3211.57|3203.87|29
1649491450000|2022-04-09 08:04:10|3211.64|3203.94|3211.01|3203.31|3211.66|3203.96|3211.01|3203.31|27
1649491460000|2022-04-09 08:04:20|3210.93|3203.23|3211.05|3203.35|3211.09|3203.39|3210.93|3203.23|22
1649491470000|2022-04-09 08:04:30|3211.04|3203.34|3210.9|3203.2|3211.04|3203.34|3210.9|3203.2|14
1649491480000|2022-04-09 08:04:40|3210.91|3203.21|3210.03|3202.33|3210.92|3203.22|3210.01|3202.31|28
1649491490000|2022-04-09 08:04:50|3210.06|3202.36|3209.88|3202.18|3210.06|3202.36|3209.88|3202.18|16
1649491500000|2022-04-09 08:05:00|3209.86|3202.16|3209.47|3201.77|3210.24|3202.54|3209.47|3201.77|34
1649491510000|2022-04-09 08:05:10|3209.46|3201.76|3207.14|3199.44|3209.46|3201.76|3207.06|3199.36|32
1649491520000|2022-04-09 08:05:20|3207.12|3199.42|3207.19|3199.49|3207.19|3199.49|3206.85|3199.15|26
1649491530000|2022-04-09 08:05:30|3207.18|3199.48|3206.83|3199.13|3207.44|3199.74|3206.83|3199.13|22
1649491540000|2022-04-09 08:05:40|3206.85|3199.15|3207.89|3200.19|3208.34|3200.64|3206.83|3199.13|27
1649491550000|2022-04-09 08:05:50|3207.88|3200.18|3207.9|3200.2|3207.97|3200.27|3207.8|3200.1|32
1649491560000|2022-04-09 08:06:00|3207.92|3200.22|3208.02|3200.32|3208.13|3200.43|3207.92|3200.22|29
1649491570000|2022-04-09 08:06:10|3208.01|3200.31|3208.01|3200.31|3208.06|3200.36|3207.97|3200.27|20
1649491580000|2022-04-09 08:06:20|3208.02|3200.32|3208.01|3200.31|3208.09|3200.39|3208|3200.3|15
1649491590000|2022-04-09 08:06:30|3208.02|3200.32|3208.17|3200.47|3208.17|3200.47|3208.02|3200.32|18
1649491600000|2022-04-09 08:06:40|3208.16|3200.46|3208.35|3200.65|3208.35|3200.65|3208.16|3200.46|17
1649491610000|2022-04-09 08:06:50|3208.36|3200.66|3207.51|3199.81|3208.37|3200.67|3207.51|3199.81|28
1649491620000|2022-04-09 08:07:00|3207.5|3199.8|3207.1|3199.4|3207.5|3199.8|3207.07|3199.37|18
1649491630000|2022-04-09 08:07:10|3207.11|3199.41|3206.6|3198.9|3207.11|3199.41|3206.52|3198.82|28
1649491640000|2022-04-09 08:07:20|3206.59|3198.89|3207.07|3199.37|3207.07|3199.37|3206.57|3198.87|23
1649491650000|2022-04-09 08:07:30|3207.05|3199.35|3207.24|3199.54|3207.76|3200.06|3207.05|3199.35|23
1649491660000|2022-04-09 08:07:40|3207.21|3199.51|3207.02|3199.32|3207.21|3199.51|3206.94|3199.24|32
1649491670000|2022-04-09 08:07:50|3207|3199.3|3207.1|3199.4|3207.1|3199.4|3206.96|3199.26|23
1649491680000|2022-04-09 08:08:00|3207.09|3199.39|3207.34|3199.64|3207.39|3199.69|3207.09|3199.39|26
1649491690000|2022-04-09 08:08:10|3207.38|3199.68|3207.45|3199.75|3207.47|3199.77|3207.3|3199.6|28
1649491700000|2022-04-09 08:08:20|3207.46|3199.76|3207.97|3200.27|3207.97|3200.27|3207.42|3199.72|29
1649491710000|2022-04-09 08:08:30|3208.01|3200.31|3209.33|3201.63|3209.33|3201.63|3207.99|3200.29|33
1649491720000|2022-04-09 08:08:40|3209.32|3201.62|3209.36|3201.66|3209.82|3202.12|3209.07|3201.37|33
1649491730000|2022-04-09 08:08:50|3209.37|3201.67|3209.44|3201.74|3209.51|3201.81|3209.37|3201.67|20
1649491740000|2022-04-09 08:09:00|3209.46|3201.76|3209.04|3201.34|3209.49|3201.79|3209.04|3201.34|31
1649491750000|2022-04-09 08:09:10|3209.01|3201.31|3208.06|3200.36|3209.01|3201.31|3207.98|3200.28|21
1649491760000|2022-04-09 08:09:20|3208.09|3200.39|3208.03|3200.33|3208.11|3200.41|3207.99|3200.29|19
1649491770000|2022-04-09 08:09:30|3208.02|3200.32|3208|3200.3|3208.08|3200.38|3207.99|3200.29|22
1649491780000|2022-04-09 08:09:40|3207.99|3200.29|3208.6|3200.9|3209.08|3201.38|3207.98|3200.28|27
1649491790000|2022-04-09 08:09:50|3208.62|3200.92|3208.8|3201.1|3208.8|3201.1|3208.61|3200.91|20
1649491800000|2022-04-09 08:10:00|3208.81|3201.11|3208.79|3201.09|3208.84|3201.14|3208.78|3201.08|24
1649491810000|2022-04-09 08:10:10|3208.8|3201.1|3208.29|3200.59|3208.81|3201.11|3208.14|3200.44|30
1649491820000|2022-04-09 08:10:20|3208.3|3200.6|3208.31|3200.61|3208.48|3200.78|3208.29|3200.59|23
1649491830000|2022-04-09 08:10:30|3208.41|3200.71|3208.42|3200.72|3208.46|3200.76|3208.33|3200.63|17
1649491840000|2022-04-09 08:10:40|3208.44|3200.74|3208.46|3200.76|3208.47|3200.77|3208.41|3200.71|15
1649491850000|2022-04-09 08:10:50|3208.42|3200.72|3208.42|3200.72|3208.51|3200.81|3208.39|3200.69|14
1649491860000|2022-04-09 08:11:00|3208.39|3200.69|3208.09|3200.39|3208.42|3200.72|3208.09|3200.39|21
1649491870000|2022-04-09 08:11:10|3208.06|3200.36|3208.03|3200.33|3208.09|3200.39|3208.01|3200.31|13
1649491880000|2022-04-09 08:11:20|3208.1|3200.4|3208.43|3200.73|3208.5|3200.8|3208.04|3200.34|20
1649491890000|2022-04-09 08:11:30|3208.44|3200.74|3208.48|3200.78|3208.49|3200.79|3208.27|3200.57|26
1649491900000|2022-04-09 08:11:40|3208.47|3200.77|3208.49|3200.79|3208.49|3200.79|3208.36|3200.66|23
1649491910000|2022-04-09 08:11:50|3208.47|3200.77|3208.49|3200.79|3208.52|3200.82|3208.41|3200.71|20
1649491920000|2022-04-09 08:12:00|3208.48|3200.78|3208.2|3200.5|3208.5|3200.8|3208.12|3200.42|25
1649491930000|2022-04-09 08:12:10|3208.13|3200.43|3208.03|3200.33|3208.13|3200.43|3208.03|3200.33|3
1649491940000|2022-04-09 08:12:20|3208.05|3200.35|3208.34|3200.64|3208.34|3200.64|3207.98|3200.28|21
1649491950000|2022-04-09 08:12:30|3208.43|3200.73|3208.4|3200.7|3208.47|3200.77|3208.37|3200.67|18
1649491960000|2022-04-09 08:12:40|3208.42|3200.72|3208.46|3200.76|3208.46|3200.76|3208.21|3200.51|22
1649491970000|2022-04-09 08:12:50|3208.45|3200.75|3208.43|3200.73|3208.49|3200.79|3208.43|3200.73|13
1649491980000|2022-04-09 08:13:00|3208.44|3200.74|3208.14|3200.44|3208.44|3200.74|3208.14|3200.44|7
1649491990000|2022-04-09 08:13:10|3208.13|3200.43|3208.1|3200.4|3208.16|3200.46|3207.95|3200.25|15
1649492000000|2022-04-09 08:13:20|3208.09|3200.39|3208.01|3200.31|3208.17|3200.47|3208|3200.3|25
1649492010000|2022-04-09 08:13:30|3208.05|3200.35|3208.1|3200.4|3208.17|3200.47|3207.98|3200.28|25
1649492020000|2022-04-09 08:13:40|3208.11|3200.41|3208.13|3200.43|3208.19|3200.49|3208.01|3200.31|27
1649492030000|2022-04-09 08:13:50|3208.16|3200.46|3208.23|3200.53|3208.65|3200.95|3208.16|3200.46|22
1649492040000|2022-04-09 08:14:00|3208.24|3200.54|3209.24|3201.54|3209.26|3201.56|3208.19|3200.49|18
1649492050000|2022-04-09 08:14:10|3209.12|3201.42|3208.47|3200.77|3209.45|3201.75|3208.47|3200.77|30
1649492060000|2022-04-09 08:14:20|3208.46|3200.76|3208.26|3200.56|3208.46|3200.76|3208.17|3200.47|23
1649492070000|2022-04-09 08:14:30|3208.31|3200.61|3208.52|3200.82|3208.52|3200.82|3208.31|3200.61|20
1649492080000|2022-04-09 08:14:40|3208.5|3200.8|3208.95|3201.25|3209.12|3201.42|3208.49|3200.79|25
1649492090000|2022-04-09 08:14:50|3208.94|3201.24|3209.06|3201.36|3209.06|3201.36|3208.88|3201.18|12
1649492100000|2022-04-09 08:15:00|3209.03|3201.33|3209.12|3201.42|3209.13|3201.43|3208.94|3201.24|21
1649492110000|2022-04-09 08:15:10|3208.96|3201.26|3210.16|3202.46|3210.16|3202.46|3208.96|3201.26|30
1649492120000|2022-04-09 08:15:20|3210.17|3202.47|3210.16|3202.46|3210.18|3202.48|3210.02|3202.32|23
1649492130000|2022-04-09 08:15:30|3210.18|3202.48|3211.16|3203.46|3211.21|3203.51|3210.17|3202.47|22
1649492140000|2022-04-09 08:15:40|3211.28|3203.58|3211.28|3203.58|3211.54|3203.84|3211.16|3203.46|26
1649492150000|2022-04-09 08:15:50|3211.32|3203.62|3211.47|3203.77|3211.47|3203.77|3211.29|3203.59|18
1649492160000|2022-04-09 08:16:00|3211.48|3203.78|3211.44|3203.74|3211.48|3203.78|3211.41|3203.71|13
1649492170000|2022-04-09 08:16:10|3211.45|3203.75|3211.6|3203.9|3211.61|3203.91|3211.41|3203.71|21
1649492180000|2022-04-09 08:16:20|3211.62|3203.92|3211.59|3203.89|3211.63|3203.93|3211.57|3203.87|19
1649492190000|2022-04-09 08:16:30|3211.6|3203.9|3211.59|3203.89|3211.63|3203.93|3211.55|3203.85|25
1649492200000|2022-04-09 08:16:40|3211.6|3203.9|3211.61|3203.91|3211.66|3203.96|3211.6|3203.9|26
1649492210000|2022-04-09 08:16:50|3211.7|3204|3212.25|3204.55|3212.26|3204.56|3211.7|3204|17
1649492220000|2022-04-09 08:17:00|3212.37|3204.67|3212.26|3204.56|3212.39|3204.69|3212.2|3204.5|11
1649492230000|2022-04-09 08:17:10|3212.3|3204.6|3212.27|3204.57|3212.35|3204.65|3212.27|3204.57|15
1649492240000|2022-04-09 08:17:20|3212.25|3204.55|3212.04|3204.34|3212.25|3204.55|3211.92|3204.22|26
1649492250000|2022-04-09 08:17:30|3212.05|3204.35|3212.11|3204.41|3212.13|3204.43|3212.03|3204.33|25
1649492260000|2022-04-09 08:17:40|3212.12|3204.42|3211.91|3204.21|3212.14|3204.44|3211.91|3204.21|25
1649492270000|2022-04-09 08:17:50|3211.93|3204.23|3212.17|3204.47|3212.17|3204.47|3211.93|3204.23|27
1649492280000|2022-04-09 08:18:00|3212.14|3204.44|3212.24|3204.54|3212.27|3204.57|3212.13|3204.43|14
1649492290000|2022-04-09 08:18:10|3212.26|3204.56|3212.27|3204.57|3212.28|3204.58|3212.23|3204.53|8
1649492300000|2022-04-09 08:18:20|3212.23|3204.53|3212.26|3204.56|3212.29|3204.59|3212.23|3204.53|14
1649492310000|2022-04-09 08:18:30|3212.27|3204.57|3212.26|3204.56|3212.28|3204.58|3212.25|3204.55|8
1649492320000|2022-04-09 08:18:40|3212.24|3204.54|3212.27|3204.57|3212.29|3204.59|3212.24|3204.54|21
1649492330000|2022-04-09 08:18:50|3212.26|3204.56|3212.25|3204.55|3212.28|3204.58|3212.24|3204.54|7
1649492340000|2022-04-09 08:19:00|3212.26|3204.56|3212.32|3204.62|3212.32|3204.62|3212.24|3204.54|13
1649492350000|2022-04-09 08:19:10|3212.31|3204.61|3212.27|3204.57|3212.31|3204.61|3212.24|3204.54|23
1649492360000|2022-04-09 08:19:20|3212.24|3204.54|3212.33|3204.63|3212.33|3204.63|3212.23|3204.53|16
1649492370000|2022-04-09 08:19:30|3212.26|3204.56|3212.26|3204.56|3212.32|3204.62|3212.23|3204.53|24
1649492380000|2022-04-09 08:19:40|3212.24|3204.54|3212.32|3204.62|3212.32|3204.62|3212.23|3204.53|15
1649492390000|2022-04-09 08:19:50|3212.61|3204.91|3212.27|3204.57|3212.62|3204.92|3212.27|3204.57|16
1649492400000|2022-04-09 08:20:00|3212.28|3204.58|3212.03|3204.33|3212.29|3204.59|3211.5|3203.8|19
1649492410000|2022-04-09 08:20:10|3212.06|3204.36|3212.04|3204.34|3212.09|3204.39|3212|3204.3|8
1649492420000|2022-04-09 08:20:20|3212.05|3204.35|3212.04|3204.34|3212.12|3204.42|3212.03|3204.33|14
1649492430000|2022-04-09 08:20:30|3212.07|3204.37|3211.87|3204.17|3212.12|3204.42|3211.84|3204.14|28
1649492440000|2022-04-09 08:20:40|3211.89|3204.19|3211.87|3204.17|3211.91|3204.21|3211.85|3204.15|17
1649492450000|2022-04-09 08:20:50|3211.88|3204.18|3211.9|3204.2|3211.92|3204.22|3211.85|3204.15|18
1649492460000|2022-04-09 08:21:00|3211.89|3204.19|3211.89|3204.19|3211.9|3204.2|3211.89|3204.19|7
1649492470000|2022-04-09 08:21:10|3211.87|3204.17|3211.87|3204.17|3211.91|3204.21|3211.86|3204.16|20
1649492480000|2022-04-09 08:21:20|3211.89|3204.19|3211.88|3204.18|3211.91|3204.21|3211.87|3204.17|17
1649492490000|2022-04-09 08:21:30|3211.89|3204.19|3211.31|3203.61|3211.9|3204.2|3211.24|3203.54|23
1649492500000|2022-04-09 08:21:40|3211.33|3203.63|3211.39|3203.69|3211.43|3203.73|3211.3|3203.6|28
1649492510000|2022-04-09 08:21:50|3211.35|3203.65|3211.26|3203.56|3211.55|3203.85|3211.26|3203.56|33
1649492520000|2022-04-09 08:22:00|3211.25|3203.55|3212.16|3204.46|3212.17|3204.47|3211.2|3203.5|19
1649492530000|2022-04-09 08:22:10|3212.13|3204.43|3211.24|3203.54|3212.15|3204.45|3211.24|3203.54|10
1649492540000|2022-04-09 08:22:20|3211.2|3203.5|3209.94|3202.24|3211.2|3203.5|3209.91|3202.21|24
1649492550000|2022-04-09 08:22:30|3209.92|3202.22|3209.78|3202.08|3209.93|3202.23|3209.73|3202.03|19
1649492560000|2022-04-09 08:22:40|3209.73|3202.03|3209.75|3202.05|3209.87|3202.17|3209.73|3202.03|26
1649492570000|2022-04-09 08:22:50|3209.76|3202.06|3209.69|3201.99|3209.79|3202.09|3209.68|3201.98|28
1649492580000|2022-04-09 08:23:00|3209.67|3201.97|3209.21|3201.51|3209.73|3202.03|3209|3201.3|22
1649492590000|2022-04-09 08:23:10|3209.23|3201.53|3209.19|3201.49|3209.23|3201.53|3209.18|3201.48|11
1649492600000|2022-04-09 08:23:20|3209.18|3201.48|3209.21|3201.51|3209.21|3201.51|3209.18|3201.48|10
1649492610000|2022-04-09 08:23:30|3209.2|3201.5|3208.91|3201.21|3209.2|3201.5|3208.85|3201.15|16
1649492620000|2022-04-09 08:23:40|3208.93|3201.23|3208.81|3201.11|3208.96|3201.26|3208.7|3201|29
1649492630000|2022-04-09 08:23:50|3208.79|3201.09|3209.02|3201.32|3209.04|3201.34|3208.79|3201.09|18
1649492640000|2022-04-09 08:24:00|3209.03|3201.33|3208.91|3201.21|3209.03|3201.33|3208.89|3201.19|18
1649492650000|2022-04-09 08:24:10|3208.95|3201.25|3209.03|3201.33|3209.03|3201.33|3208.94|3201.24|14
1649492660000|2022-04-09 08:24:20|3209.02|3201.32|3209.1|3201.4|3209.12|3201.42|3208.98|3201.28|18
1649492670000|2022-04-09 08:24:30|3209.08|3201.38|3209.04|3201.34|3209.1|3201.4|3209.02|3201.32|16
1649492680000|2022-04-09 08:24:40|3209.02|3201.32|3209.07|3201.37|3209.13|3201.43|3208.99|3201.29|18
1649492690000|2022-04-09 08:24:50|3209.03|3201.33|3209.04|3201.34|3209.11|3201.41|3209.01|3201.31|16
1649492700000|2022-04-09 08:25:00|3209.05|3201.35|3209.05|3201.35|3209.05|3201.35|3208.97|3201.27|17
1649492710000|2022-04-09 08:25:10|3209.02|3201.32|3209.89|3202.19|3209.9|3202.2|3209.02|3201.32|20
1649492720000|2022-04-09 08:25:20|3209.88|3202.18|3209.05|3201.35|3209.91|3202.21|3209.05|3201.35|17
1649492730000|2022-04-09 08:25:30|3209.04|3201.34|3209.06|3201.36|3209.08|3201.38|3209|3201.3|16
1649492740000|2022-04-09 08:25:40|3209.04|3201.34|3208.95|3201.25|3209.04|3201.34|3208.95|3201.25|4
1649492750000|2022-04-09 08:25:50|3208.98|3201.28|3208.96|3201.26|3209.02|3201.32|3208.95|3201.25|7
1649492770000|2022-04-09 08:26:10|3208.95|3201.25|3207.88|3200.18|3208.95|3201.25|3207.84|3200.14|22
1649492780000|2022-04-09 08:26:20|3207.86|3200.16|3207.95|3200.25|3207.97|3200.27|3207.86|3200.16|13
1649492790000|2022-04-09 08:26:30|3207.93|3200.23|3207.5|3199.8|3207.93|3200.23|3207.48|3199.78|26
1649492800000|2022-04-09 08:26:40|3207.52|3199.82|3207.39|3199.69|3207.52|3199.82|3207.39|3199.69|27
1649492810000|2022-04-09 08:26:50|3207.38|3199.68|3207.33|3199.63|3207.39|3199.69|3207.3|3199.6|19
1649492820000|2022-04-09 08:27:00|3207.31|3199.61|3207.3|3199.6|3207.39|3199.69|3207.26|3199.56|15
1649492830000|2022-04-09 08:27:10|3207.33|3199.63|3206.59|3198.89|3207.34|3199.64|3206.59|3198.89|13
1649492840000|2022-04-09 08:27:20|3206.58|3198.88|3205.31|3197.61|3206.58|3198.88|3205.2|3197.5|25
1649492850000|2022-04-09 08:27:30|3205.33|3197.63|3205.87|3198.17|3205.9|3198.2|3205.33|3197.63|22
1649492860000|2022-04-09 08:27:40|3205.86|3198.16|3205.9|3198.2|3205.92|3198.22|3205.65|3197.95|23
1649492870000|2022-04-09 08:27:50|3205.85|3198.15|3205.05|3197.35|3205.96|3198.26|3205.05|3197.35|24
1649492880000|2022-04-09 08:28:00|3204.92|3197.22|3205.47|3197.77|3205.47|3197.77|3204.48|3196.78|33
1649492890000|2022-04-09 08:28:10|3205.43|3197.73|3204.84|3197.14|3205.47|3197.77|3204.84|3197.14|38
1649492900000|2022-04-09 08:28:20|3204.68|3196.98|3204.6|3196.9|3204.69|3196.99|3204.59|3196.89|29
1649492910000|2022-04-09 08:28:30|3204.59|3196.89|3205.74|3198.04|3205.88|3198.18|3204.59|3196.89|32
1649492920000|2022-04-09 08:28:40|3205.66|3197.96|3206.84|3199.14|3206.84|3199.14|3205.48|3197.78|31
1649492930000|2022-04-09 08:28:50|3206.87|3199.17|3207.08|3199.38|3207.16|3199.46|3206.85|3199.15|27
1649492940000|2022-04-09 08:29:00|3207.09|3199.39|3207.18|3199.48|3207.18|3199.48|3207.01|3199.31|20
1649492950000|2022-04-09 08:29:10|3207.17|3199.47|3205.99|3198.29|3207.17|3199.47|3205.93|3198.23|28
1649492960000|2022-04-09 08:29:20|3206|3198.3|3205.91|3198.21|3206.01|3198.31|3205.84|3198.14|30
1649492970000|2022-04-09 08:29:30|3205.92|3198.22|3206.14|3198.44|3206.14|3198.44|3205.86|3198.16|17
1649492980000|2022-04-09 08:29:40|3206.11|3198.41|3206.08|3198.38|3206.23|3198.53|3206.07|3198.37|27
1649492990000|2022-04-09 08:29:50|3206.17|3198.47|3206.34|3198.64|3206.39|3198.69|3206.17|3198.47|11
1649493000000|2022-04-09 08:30:00|3206.33|3198.63|3205.95|3198.25|3206.35|3198.65|3205.93|3198.23|21
1649493010000|2022-04-09 08:30:10|3205.94|3198.24|3207.03|3199.33|3207.11|3199.41|3205.92|3198.22|24
1649493020000|2022-04-09 08:30:20|3207.02|3199.32|3207.03|3199.33|3207.13|3199.43|3206.98|3199.28|19
1649493030000|2022-04-09 08:30:30|3207.04|3199.34|3206.99|3199.29|3207.04|3199.34|3206.99|3199.29|10
1649493040000|2022-04-09 08:30:40|3207.03|3199.33|3207|3199.3|3207.04|3199.34|3206.99|3199.29|10
1649493050000|2022-04-09 08:30:50|3207.02|3199.32|3207.01|3199.31|3207.05|3199.35|3207|3199.3|11
1649493060000|2022-04-09 08:31:00|3207|3199.3|3206.93|3199.23|3207|3199.3|3206.92|3199.22|5
1649493070000|2022-04-09 08:31:10|3207.02|3199.32|3207.05|3199.35|3207.07|3199.37|3207.01|3199.31|19
1649493080000|2022-04-09 08:31:20|3207.12|3199.42|3207.1|3199.4|3207.12|3199.42|3207.04|3199.34|8
1649493090000|2022-04-09 08:31:30|3207.13|3199.43|3208.56|3200.86|3208.78|3201.08|3207.13|3199.43|30
1649493100000|2022-04-09 08:31:40|3208.43|3200.73|3208.81|3201.11|3208.82|3201.12|3208.43|3200.73|22
1649493110000|2022-04-09 08:31:50|3208.71|3201.01|3208.76|3201.06|3208.81|3201.11|3208.71|3201.01|17
1649493120000|2022-04-09 08:32:00|3208.79|3201.09|3207.61|3199.91|3208.79|3201.09|3207.51|3199.81|23
1649493130000|2022-04-09 08:32:10|3207.55|3199.85|3207.33|3199.63|3207.57|3199.87|3207.27|3199.57|22
1649493140000|2022-04-09 08:32:20|3207.32|3199.62|3207.32|3199.62|3207.33|3199.63|3207.05|3199.35|27
1649493150000|2022-04-09 08:32:30|3207.33|3199.63|3207.2|3199.5|3207.33|3199.63|3207.19|3199.49|25
1649493160000|2022-04-09 08:32:40|3207.21|3199.51|3207.07|3199.37|3207.21|3199.51|3206.94|3199.24|15
1649493170000|2022-04-09 08:32:50|3207.06|3199.36|3207.08|3199.38|3207.12|3199.42|3207.06|3199.36|11
1649493180000|2022-04-09 08:33:00|3207.07|3199.37|3207.07|3199.37|3207.1|3199.4|3207.04|3199.34|7
1649493190000|2022-04-09 08:33:10|3207.05|3199.35|3207.08|3199.38|3207.1|3199.4|3207.05|3199.35|18
1649493200000|2022-04-09 08:33:20|3207.06|3199.36|3207.05|3199.35|3207.09|3199.39|3207.04|3199.34|18
1649493210000|2022-04-09 08:33:30|3207.03|3199.33|3207.05|3199.35|3207.09|3199.39|3207.03|3199.33|20
1649493220000|2022-04-09 08:33:40|3207.04|3199.34|3206.93|3199.23|3207.06|3199.36|3206.92|3199.22|19
1649493230000|2022-04-09 08:33:50|3206.96|3199.26|3206.69|3198.99|3206.99|3199.29|3206.69|3198.99|21
1649493240000|2022-04-09 08:34:00|3206.7|3199|3206.17|3198.47|3206.7|3199|3206.16|3198.46|21
1649493250000|2022-04-09 08:34:10|3206.21|3198.51|3206.15|3198.45|3206.23|3198.53|3206.12|3198.42|21
1649493260000|2022-04-09 08:34:20|3206.09|3198.39|3208.66|3200.96|3208.66|3200.96|3205.97|3198.27|29
1649493270000|2022-04-09 08:34:30|3208.62|3200.92|3208.98|3201.28|3209.02|3201.32|3208.62|3200.92|27
1649493280000|2022-04-09 08:34:40|3209|3201.3|3209.01|3201.31|3209.04|3201.34|3208.94|3201.24|23
1649493290000|2022-04-09 08:34:50|3209.02|3201.32|3210.11|3202.41|3210.18|3202.48|3209|3201.3|29
1649493300000|2022-04-09 08:35:00|3210.16|3202.46|3212.36|3204.66|3212.44|3204.74|3210.01|3202.31|38
1649493310000|2022-04-09 08:35:10|3212.52|3204.82|3214.2|3206.5|3214.2|3206.5|3212.49|3204.79|34
1649493320000|2022-04-09 08:35:20|3214.28|3206.58|3214.01|3206.31|3214.28|3206.58|3212.87|3205.17|28
1649493330000|2022-04-09 08:35:30|3214|3206.3|3213.25|3205.55|3214.17|3206.47|3213.25|3205.55|28
1649493340000|2022-04-09 08:35:40|3213.26|3205.56|3212.06|3204.36|3213.3|3205.6|3211.37|3203.67|36
1649493350000|2022-04-09 08:35:50|3212.1|3204.4|3213.67|3205.97|3213.67|3205.97|3212.1|3204.4|31
1649493360000|2022-04-09 08:36:00|3213.66|3205.96|3212.25|3204.55|3213.67|3205.97|3212.11|3204.41|31
1649493370000|2022-04-09 08:36:10|3212.26|3204.56|3211.97|3204.27|3212.36|3204.66|3211.88|3204.18|31
1649493380000|2022-04-09 08:36:20|3212.01|3204.31|3212.2|3204.5|3212.25|3204.55|3211.9|3204.2|30
1649493390000|2022-04-09 08:36:30|3212.21|3204.51|3212.03|3204.33|3212.29|3204.59|3212.03|3204.33|22
1649493400000|2022-04-09 08:36:40|3212.07|3204.37|3212.3|3204.6|3212.38|3204.68|3212|3204.3|29
1649493410000|2022-04-09 08:36:50|3212.41|3204.71|3213.44|3205.74|3213.5|3205.8|3212.41|3204.71|27
1649493420000|2022-04-09 08:37:00|3213.37|3205.67|3212.72|3205.02|3213.46|3205.76|3212.67|3204.97|22
1649493430000|2022-04-09 08:37:10|3212.73|3205.03|3212.61|3204.91|3212.74|3205.04|3212.58|3204.88|20
1649493440000|2022-04-09 08:37:20|3212.64|3204.94|3213.06|3205.36|3213.14|3205.44|3212.59|3204.89|25
1649493450000|2022-04-09 08:37:30|3213.08|3205.38|3212.99|3205.29|3213.08|3205.38|3212.99|3205.29|13
1649493460000|2022-04-09 08:37:40|3212.9|3205.2|3212.88|3205.18|3212.92|3205.22|3212.84|3205.14|18
1649493470000|2022-04-09 08:37:50|3212.9|3205.2|3213.1|3205.4|3213.1|3205.4|3212.81|3205.11|16
1649493480000|2022-04-09 08:38:00|3213.11|3205.41|3213.1|3205.4|3213.13|3205.43|3213.05|3205.35|19
1649493490000|2022-04-09 08:38:10|3213.09|3205.39|3213.32|3205.62|3213.42|3205.72|3213.09|3205.39|20
1649493500000|2022-04-09 08:38:20|3213.31|3205.61|3213.56|3205.86|3213.59|3205.89|3213.31|3205.61|9
1649493510000|2022-04-09 08:38:30|3213.58|3205.88|3213.64|3205.94|3213.64|3205.94|3213.55|3205.85|12
1649493520000|2022-04-09 08:38:40|3213.66|3205.96|3213.65|3205.95|3213.72|3206.02|3213.63|3205.93|20
1649493530000|2022-04-09 08:38:50|3213.63|3205.93|3213.91|3206.21|3213.91|3206.21|3213.63|3205.93|22
1649493540000|2022-04-09 08:39:00|3213.9|3206.2|3214.78|3207.08|3214.78|3207.08|3213.9|3206.2|19
1649493550000|2022-04-09 08:39:10|3214.75|3207.05|3214.57|3206.87|3214.81|3207.11|3214.55|3206.85|27
1649493560000|2022-04-09 08:39:20|3214.58|3206.88|3215.03|3207.33|3215.03|3207.33|3214.55|3206.85|17
1649493570000|2022-04-09 08:39:30|3215.06|3207.36|3215.22|3207.52|3215.3|3207.6|3214.96|3207.26|33
1649493580000|2022-04-09 08:39:40|3215.68|3207.98|3215.49|3207.79|3215.72|3208.02|3215.45|3207.75|25
1649493590000|2022-04-09 08:39:50|3215.46|3207.76|3215.57|3207.87|3215.63|3207.93|3215.46|3207.76|19
1649493600000|2022-04-09 08:40:00|3215.63|3207.93|3215.38|3207.68|3215.63|3207.93|3215.28|3207.58|19
1649493610000|2022-04-09 08:40:10|3215.4|3207.7|3215.8|3208.1|3215.93|3208.23|3215.34|3207.64|32
1649493620000|2022-04-09 08:40:20|3215.93|3208.23|3215.98|3208.28|3215.98|3208.28|3215.8|3208.1|13
1649493630000|2022-04-09 08:40:30|3216.06|3208.36|3218.14|3210.44|3218.17|3210.47|3215.96|3208.26|34
1649493640000|2022-04-09 08:40:40|3218.24|3210.54|3218.27|3210.57|3218.31|3210.61|3218.2|3210.5|24
1649493650000|2022-04-09 08:40:50|3218.25|3210.55|3220.15|3212.45|3220.34|3212.64|3218.22|3210.52|21
1649493660000|2022-04-09 08:41:00|3220.02|3212.32|3220.31|3212.61|3220.39|3212.69|3220.02|3212.32|17
1649493670000|2022-04-09 08:41:10|3220.43|3212.73|3219.44|3211.74|3220.43|3212.73|3219.44|3211.74|30
1649493680000|2022-04-09 08:41:20|3219.53|3211.83|3219.64|3211.94|3219.68|3211.98|3219.53|3211.83|13
1649493690000|2022-04-09 08:41:30|3219.73|3212.03|3219.62|3211.92|3219.73|3212.03|3219.6|3211.9|10
1649493700000|2022-04-09 08:41:40|3219.65|3211.95|3219.3|3211.6|3219.66|3211.96|3219.28|3211.58|25
1649493710000|2022-04-09 08:41:50|3219.31|3211.61|3217.43|3209.73|3219.33|3211.63|3217.43|3209.73|32
1649493720000|2022-04-09 08:42:00|3217.33|3209.63|3217.61|3209.91|3217.61|3209.91|3217.33|3209.63|16
1649493730000|2022-04-09 08:42:10|3217.68|3209.98|3217.42|3209.72|3217.68|3209.98|3217.42|3209.72|23
1649493740000|2022-04-09 08:42:20|3217.4|3209.7|3217.02|3209.32|3217.42|3209.72|3217.01|3209.31|24
1649493750000|2022-04-09 08:42:30|3216.97|3209.27|3216.99|3209.29|3217.03|3209.33|3216.3|3208.6|31
1649493760000|2022-04-09 08:42:40|3216.97|3209.27|3216.83|3209.13|3216.97|3209.27|3216.67|3208.97|18
1649493770000|2022-04-09 08:42:50|3216.85|3209.15|3216.75|3209.05|3216.86|3209.16|3216.73|3209.03|23
1649493780000|2022-04-09 08:43:00|3216.85|3209.15|3216.6|3208.9|3216.87|3209.17|3216.57|3208.87|26
1649493790000|2022-04-09 08:43:10|3216.59|3208.89|3215.57|3207.87|3216.59|3208.89|3215.52|3207.82|18
1649493800000|2022-04-09 08:43:20|3215.36|3207.66|3215.31|3207.61|3215.39|3207.69|3215.29|3207.59|13
1649493810000|2022-04-09 08:43:30|3215.28|3207.58|3215.25|3207.55|3215.31|3207.61|3215.23|3207.53|25
1649493820000|2022-04-09 08:43:40|3215.32|3207.62|3215.54|3207.84|3215.56|3207.86|3215.24|3207.54|24
1649493830000|2022-04-09 08:43:50|3215.49|3207.79|3215.34|3207.64|3215.54|3207.84|3215.27|3207.57|22
1649493840000|2022-04-09 08:44:00|3215.35|3207.65|3217.6|3209.9|3218.27|3210.57|3215.35|3207.65|31
1649493850000|2022-04-09 08:44:10|3217.61|3209.91|3217.99|3210.29|3218.01|3210.31|3217.61|3209.91|17
1649493860000|2022-04-09 08:44:20|3217.98|3210.28|3218.13|3210.43|3218.16|3210.46|3217.95|3210.25|12
1649493870000|2022-04-09 08:44:30|3217.99|3210.29|3217.55|3209.85|3218|3210.3|3217.5|3209.8|27
1649493880000|2022-04-09 08:44:40|3217.53|3209.83|3215.91|3208.21|3217.53|3209.83|3215.72|3208.02|20
1649493890000|2022-04-09 08:44:50|3215.99|3208.29|3216.24|3208.54|3216.28|3208.58|3215.99|3208.29|17
1649493900000|2022-04-09 08:45:00|3216.25|3208.55|3216.71|3209.01|3216.71|3209.01|3215.99|3208.29|30
1649493910000|2022-04-09 08:45:10|3216.78|3209.08|3216.35|3208.65|3216.78|3209.08|3216.35|3208.65|19
1649493920000|2022-04-09 08:45:20|3216.34|3208.64|3215.47|3207.77|3216.34|3208.64|3215.4|3207.7|24
1649493930000|2022-04-09 08:45:30|3215.46|3207.76|3215.43|3207.73|3215.79|3208.09|3215.41|3207.71|29
1649493940000|2022-04-09 08:45:40|3215.42|3207.72|3214.77|3207.07|3215.47|3207.77|3214.74|3207.04|29
1649493950000|2022-04-09 08:45:50|3214.83|3207.13|3214.39|3206.69|3214.83|3207.13|3214.39|3206.69|9
1649493960000|2022-04-09 08:46:00|3214.43|3206.73|3214.44|3206.74|3214.48|3206.78|3214.4|3206.7|15
1649493970000|2022-04-09 08:46:10|3214.46|3206.76|3214.38|3206.68|3214.49|3206.79|3214.38|3206.68|16
1649493980000|2022-04-09 08:46:20|3214.41|3206.71|3214.44|3206.74|3214.47|3206.77|3214.41|3206.71|19
1649493990000|2022-04-09 08:46:30|3214.46|3206.76|3214.5|3206.8|3214.56|3206.86|3214.44|3206.74|9
1649494000000|2022-04-09 08:46:40|3214.47|3206.77|3214.49|3206.79|3214.56|3206.86|3214.46|3206.76|14
1649494010000|2022-04-09 08:46:50|3214.51|3206.81|3214.5|3206.8|3214.52|3206.82|3214.5|3206.8|4
1649494020000|2022-04-09 08:47:00|3214.47|3206.77|3214.41|3206.71|3214.5|3206.8|3214.41|3206.71|16
1649494030000|2022-04-09 08:47:10|3214.45|3206.75|3214.41|3206.71|3214.46|3206.76|3214.41|3206.71|12
1649494040000|2022-04-09 08:47:20|3214.45|3206.75|3214.27|3206.57|3214.48|3206.78|3214.27|3206.57|25
1649494050000|2022-04-09 08:47:30|3214.02|3206.32|3213.23|3205.53|3214.02|3206.32|3213.16|3205.46|29
1649494060000|2022-04-09 08:47:40|3213.22|3205.52|3212.78|3205.08|3213.22|3205.52|3212.7|3205|31
1649494070000|2022-04-09 08:47:50|3212.68|3204.98|3212.6|3204.9|3212.77|3205.07|3212.39|3204.69|36
1649494080000|2022-04-09 08:48:00|3212.58|3204.88|3209.76|3202.06|3212.61|3204.91|3209.57|3201.87|35
1649494090000|2022-04-09 08:48:10|3209.69|3201.99|3209.04|3201.34|3209.69|3201.99|3208.98|3201.28|27
1649494100000|2022-04-09 08:48:20|3209.01|3201.31|3209.07|3201.37|3209.1|3201.4|3208.9|3201.2|26
1649494110000|2022-04-09 08:48:30|3209.09|3201.39|3208.83|3201.13|3209.09|3201.39|3208.72|3201.02|25
1649494120000|2022-04-09 08:48:40|3208.86|3201.16|3208.62|3200.92|3208.96|3201.26|3208.62|3200.92|15
1649494130000|2022-04-09 08:48:50|3208.61|3200.91|3208.29|3200.59|3208.62|3200.92|3208.18|3200.48|22
1649494140000|2022-04-09 08:49:00|3208.31|3200.61|3208.47|3200.77|3208.48|3200.78|3208.3|3200.6|10
1649494150000|2022-04-09 08:49:10|3208.43|3200.73|3210.19|3202.49|3210.22|3202.52|3208.43|3200.73|28
1649494160000|2022-04-09 08:49:20|3210.23|3202.53|3209.73|3202.03|3210.26|3202.56|3209.73|3202.03|21
1649494170000|2022-04-09 08:49:30|3209.77|3202.07|3210.03|3202.33|3210.04|3202.34|3209.64|3201.94|14
1649494180000|2022-04-09 08:49:40|3210.06|3202.36|3209.76|3202.06|3210.12|3202.42|3209.7|3202|22
1649494190000|2022-04-09 08:49:50|3209.77|3202.07|3209.16|3201.46|3209.77|3202.07|3209.11|3201.41|25
1649494200000|2022-04-09 08:50:00|3209.09|3201.39|3209.14|3201.44|3209.14|3201.44|3208.93|3201.23|25
1649494210000|2022-04-09 08:50:10|3209.08|3201.38|3209.02|3201.32|3209.1|3201.4|3208.97|3201.27|18
1649494220000|2022-04-09 08:50:20|3209.03|3201.33|3209.35|3201.65|3209.35|3201.65|3209.03|3201.33|18
1649494230000|2022-04-09 08:50:30|3209.31|3201.61|3209.41|3201.71|3209.45|3201.75|3209.31|3201.61|10
1649494240000|2022-04-09 08:50:40|3209.45|3201.75|3209.62|3201.92|3209.62|3201.92|3209.45|3201.75|19
1649494250000|2022-04-09 08:50:50|3209.64|3201.94|3209.71|3202.01|3209.71|3202.01|3209.62|3201.92|9
1649494260000|2022-04-09 08:51:00|3209.69|3201.99|3209.69|3201.99|3209.79|3202.09|3209.64|3201.94|13
1649494270000|2022-04-09 08:51:10|3209.75|3202.05|3208.84|3201.14|3209.75|3202.05|3208.75|3201.05|30
1649494280000|2022-04-09 08:51:20|3208.83|3201.13|3208.87|3201.17|3208.87|3201.17|3208.81|3201.11|9
1649494290000|2022-04-09 08:51:30|3208.86|3201.16|3208.73|3201.03|3208.87|3201.17|3208.66|3200.96|18
1649494300000|2022-04-09 08:51:40|3208.71|3201.01|3209.41|3201.71|3209.41|3201.71|3208.71|3201.01|21
1649494310000|2022-04-09 08:51:50|3209.83|3202.13|3211.8|3204.1|3211.8|3204.1|3209.83|3202.13|28
1649494320000|2022-04-09 08:52:00|3211.79|3204.09|3212.54|3204.84|3212.61|3204.91|3211.78|3204.08|22
1649494330000|2022-04-09 08:52:10|3212.55|3204.85|3213.2|3205.5|3213.23|3205.53|3212.03|3204.33|31
1649494340000|2022-04-09 08:52:20|3213.21|3205.51|3213.25|3205.55|3213.27|3205.57|3213.15|3205.45|20
1649494350000|2022-04-09 08:52:30|3213.27|3205.57|3213.09|3205.39|3213.27|3205.57|3213.07|3205.37|15
1649494360000|2022-04-09 08:52:40|3213.14|3205.44|3213.17|3205.47|3213.21|3205.51|3213.11|3205.41|13
1649494370000|2022-04-09 08:52:50|3213.16|3205.46|3213.03|3205.33|3213.16|3205.46|3213.02|3205.32|14
1649494380000|2022-04-09 08:53:00|3213.02|3205.32|3213.05|3205.35|3213.05|3205.35|3213.01|3205.31|14
1649494390000|2022-04-09 08:53:10|3213.04|3205.34|3213.12|3205.42|3213.16|3205.46|3213.04|3205.34|7
1649494400000|2022-04-09 08:53:20|3213.15|3205.45|3213.34|3205.64|3213.38|3205.68|3213.12|3205.42|28
1649494410000|2022-04-09 08:53:30|3213.31|3205.61|3213.31|3205.61|3213.33|3205.63|3213.2|3205.5|17
1649494420000|2022-04-09 08:53:40|3213.32|3205.62|3213.1|3205.4|3213.32|3205.62|3213.05|3205.35|16
1649494430000|2022-04-09 08:53:50|3213.12|3205.42|3213.33|3205.63|3213.38|3205.68|3213.12|3205.42|18
1649494440000|2022-04-09 08:54:00|3213.34|3205.64|3214.85|3207.15|3214.85|3207.15|3213.33|3205.63|19
1649494450000|2022-04-09 08:54:10|3214.83|3207.13|3214.9|3207.2|3214.96|3207.26|3214.81|3207.11|21
1649494460000|2022-04-09 08:54:20|3214.89|3207.19|3214.92|3207.22|3214.95|3207.25|3214.81|3207.11|22
1649494470000|2022-04-09 08:54:30|3214.91|3207.21|3215.42|3207.72|3215.44|3207.74|3214.83|3207.13|18
1649494480000|2022-04-09 08:54:40|3215.43|3207.73|3215.49|3207.79|3215.52|3207.82|3215.37|3207.67|8
1649494490000|2022-04-09 08:54:50|3215.52|3207.82|3215.5|3207.8|3215.55|3207.85|3215.46|3207.76|5
1649494500000|2022-04-09 08:55:00|3215.55|3207.85|3215.54|3207.84|3215.55|3207.85|3215.38|3207.68|22
1649494510000|2022-04-09 08:55:10|3215.53|3207.83|3215.51|3207.81|3215.55|3207.85|3215.51|3207.81|4
1649494520000|2022-04-09 08:55:20|3215.5|3207.8|3215.5|3207.8|3215.5|3207.8|3215.5|3207.8|1
1649494530000|2022-04-09 08:55:30|3215.43|3207.73|3215.38|3207.68|3215.43|3207.73|3215.33|3207.63|10
1649494540000|2022-04-09 08:55:40|3215.36|3207.66|3215.27|3207.57|3215.45|3207.75|3215.27|3207.57|16
1649494550000|2022-04-09 08:55:50|3215.28|3207.58|3215.31|3207.61|3215.43|3207.73|3215.27|3207.57|22
1649494560000|2022-04-09 08:56:00|3215.27|3207.57|3215.28|3207.58|3215.32|3207.62|3215.17|3207.47|27
1649494570000|2022-04-09 08:56:10|3215.33|3207.63|3215.37|3207.67|3215.4|3207.7|3215.29|3207.59|19
1649494580000|2022-04-09 08:56:20|3215.36|3207.66|3215.34|3207.64|3215.4|3207.7|3215.33|3207.63|21
1649494590000|2022-04-09 08:56:30|3215.4|3207.7|3215.41|3207.71|3215.43|3207.73|3215.36|3207.66|16
1649494600000|2022-04-09 08:56:40|3215.4|3207.7|3215.25|3207.55|3215.4|3207.7|3215.25|3207.55|13
1649494610000|2022-04-09 08:56:50|3215.23|3207.53|3214|3206.3|3215.25|3207.55|3213.93|3206.23|21
1649494620000|2022-04-09 08:57:00|3213.96|3206.26|3212.12|3204.42|3213.96|3206.26|3212.12|3204.42|21
1649494630000|2022-04-09 08:57:10|3212.13|3204.43|3211.2|3203.5|3212.13|3204.43|3211.2|3203.5|25
1649494640000|2022-04-09 08:57:20|3211.29|3203.59|3212.16|3204.46|3212.4|3204.7|3211.22|3203.52|26
1649494650000|2022-04-09 08:57:30|3212.13|3204.43|3212.18|3204.48|3212.29|3204.59|3212.09|3204.39|22
1649494660000|2022-04-09 08:57:40|3212.17|3204.47|3212.1|3204.4|3212.23|3204.53|3212.07|3204.37|25
1649494670000|2022-04-09 08:57:50|3212.06|3204.36|3211.85|3204.15|3212.06|3204.36|3211.79|3204.09|18
1649494680000|2022-04-09 08:58:00|3211.83|3204.13|3211.79|3204.09|3211.83|3204.13|3211.61|3203.91|27
1649494690000|2022-04-09 08:58:10|3211.96|3204.26|3212.66|3204.96|3212.69|3204.99|3211.96|3204.26|20
1649494700000|2022-04-09 08:58:20|3212.67|3204.97|3212.76|3205.06|3212.77|3205.07|3212.65|3204.95|20
1649494710000|2022-04-09 08:58:30|3212.68|3204.98|3212.57|3204.87|3212.68|3204.98|3212.57|3204.87|8
1649494720000|2022-04-09 08:58:40|3212.56|3204.86|3212.43|3204.73|3212.56|3204.86|3212.41|3204.71|6
1649494730000|2022-04-09 08:58:50|3212.39|3204.69|3212.49|3204.79|3212.52|3204.82|3212.39|3204.69|11
1649494740000|2022-04-09 08:59:00|3212.5|3204.8|3212.5|3204.8|3212.51|3204.81|3212.46|3204.76|8
1649494750000|2022-04-09 08:59:10|3212.48|3204.78|3212.22|3204.52|3212.54|3204.84|3212.1|3204.4|19
1649494760000|2022-04-09 08:59:20|3212.21|3204.51|3212.2|3204.5|3212.24|3204.54|3212.18|3204.48|22
1649494770000|2022-04-09 08:59:30|3212.21|3204.51|3212.36|3204.66|3212.36|3204.66|3212.19|3204.49|15
1649494780000|2022-04-09 08:59:40|3212.37|3204.67|3212.52|3204.82|3212.56|3204.86|3212.37|3204.67|24
1649494790000|2022-04-09 08:59:50|3212.55|3204.85|3213.16|3205.46|3213.18|3205.48|3212.53|3204.83|22
1649494800000|2022-04-09 09:00:00|3213.15|3205.45|3214.88|3207.18|3214.91|3207.21|3213.15|3205.45|24
1649494810000|2022-04-09 09:00:10|3214.79|3207.09|3214.89|3207.19|3214.93|3207.23|3214.71|3207.01|27
1649494820000|2022-04-09 09:00:20|3214.93|3207.23|3214.86|3207.16|3214.93|3207.23|3214.86|3207.16|10
1649494830000|2022-04-09 09:00:30|3214.83|3207.13|3215.3|3207.6|3215.45|3207.75|3214.76|3207.06|21
1649494840000|2022-04-09 09:00:40|3215.31|3207.61|3214.77|3207.07|3215.34|3207.64|3214.77|3207.07|25
1649494850000|2022-04-09 09:00:50|3214.71|3207.01|3214.61|3206.91|3214.71|3207.01|3214.58|3206.88|18
1649494860000|2022-04-09 09:01:00|3214.6|3206.9|3214.6|3206.9|3214.61|3206.91|3214.59|3206.89|7
1649494870000|2022-04-09 09:01:10|3214.61|3206.91|3214.4|3206.7|3214.61|3206.91|3214.33|3206.63|20
1649494880000|2022-04-09 09:01:20|3214.39|3206.69|3214.49|3206.79|3214.49|3206.79|3214.37|3206.67|15
1649494890000|2022-04-09 09:01:30|3214.45|3206.75|3213.78|3206.08|3214.48|3206.78|3213.73|3206.03|26
1649494900000|2022-04-09 09:01:40|3213.77|3206.07|3214.03|3206.33|3214.03|3206.33|3213.77|3206.07|30
1649494910000|2022-04-09 09:01:50|3214.05|3206.35|3213.99|3206.29|3214.1|3206.4|3213.99|3206.29|29
1649494920000|2022-04-09 09:02:00|3214|3206.3|3214.04|3206.34|3214.08|3206.38|3213.92|3206.22|16
1649494930000|2022-04-09 09:02:10|3214.03|3206.33|3213.73|3206.03|3214.05|3206.35|3213.73|3206.03|10
1649494940000|2022-04-09 09:02:20|3213.66|3205.96|3213.79|3206.09|3213.87|3206.17|3213.62|3205.92|33
1649494950000|2022-04-09 09:02:30|3213.82|3206.12|3212.89|3205.19|3213.86|3206.16|3212.89|3205.19|32
1649494960000|2022-04-09 09:02:40|3212.84|3205.14|3212.52|3204.82|3212.84|3205.14|3212.13|3204.43|29
1649494970000|2022-04-09 09:02:50|3212.57|3204.87|3212.84|3205.14|3212.85|3205.15|3212.56|3204.86|29
1649494980000|2022-04-09 09:03:00|3212.82|3205.12|3212.83|3205.13|3212.85|3205.15|3212.76|3205.06|32
1649494990000|2022-04-09 09:03:10|3212.84|3205.14|3212.68|3204.98|3212.85|3205.15|3212.58|3204.88|26
1649495000000|2022-04-09 09:03:20|3212.69|3204.99|3212.72|3205.02|3212.72|3205.02|3212.64|3204.94|15
1649495010000|2022-04-09 09:03:30|3212.74|3205.04|3212.43|3204.73|3212.74|3205.04|3212.34|3204.64|18
1649495020000|2022-04-09 09:03:40|3212.44|3204.74|3213.32|3205.62|3213.32|3205.62|3212.35|3204.65|17
1649495030000|2022-04-09 09:03:50|3213.18|3205.48|3213.22|3205.52|3213.25|3205.55|3213.08|3205.38|14
1649495040000|2022-04-09 09:04:00|3213.11|3205.41|3213.5|3205.8|3213.5|3205.8|3213.11|3205.41|26
1649495050000|2022-04-09 09:04:10|3213.36|3205.66|3213.2|3205.5|3213.52|3205.82|3213.2|3205.5|18
1649495060000|2022-04-09 09:04:20|3213.19|3205.49|3213.23|3205.53|3213.33|3205.63|3213.17|3205.47|19
1649495070000|2022-04-09 09:04:30|3213.22|3205.52|3213.09|3205.39|3213.29|3205.59|3213.09|3205.39|25
1649495080000|2022-04-09 09:04:40|3213.07|3205.37|3213.09|3205.39|3213.11|3205.41|3213.07|3205.37|13
1649495090000|2022-04-09 09:04:50|3213.08|3205.38|3213.06|3205.36|3213.11|3205.41|3213.04|3205.34|18
1649495100000|2022-04-09 09:05:00|3213.07|3205.37|3213.05|3205.35|3213.09|3205.39|3213.05|3205.35|19
1649495110000|2022-04-09 09:05:10|3213.07|3205.37|3213.09|3205.39|3213.09|3205.39|3213.06|3205.36|10
1649495120000|2022-04-09 09:05:20|3213.08|3205.38|3213.07|3205.37|3213.1|3205.4|3213.07|3205.37|18
1649495130000|2022-04-09 09:05:30|3213.08|3205.38|3212.94|3205.24|3213.09|3205.39|3212.93|3205.23|17
1649495140000|2022-04-09 09:05:40|3212.95|3205.25|3212.94|3205.24|3212.96|3205.26|3212.84|3205.14|28
1649495150000|2022-04-09 09:05:50|3212.95|3205.25|3213.08|3205.38|3213.12|3205.42|3212.93|3205.23|22
1649495160000|2022-04-09 09:06:00|3213.09|3205.39|3213.15|3205.45|3213.16|3205.46|3213.08|3205.38|12
1649495170000|2022-04-09 09:06:10|3213.16|3205.46|3213.27|3205.57|3213.32|3205.62|3213.14|3205.44|18
1649495180000|2022-04-09 09:06:20|3213.26|3205.56|3213.32|3205.62|3213.32|3205.62|3213.19|3205.49|28
1649495190000|2022-04-09 09:06:30|3213.27|3205.57|3213.44|3205.74|3213.45|3205.75|3213.26|3205.56|27
1649495200000|2022-04-09 09:06:40|3213.47|3205.77|3214.81|3207.11|3214.81|3207.11|3213.38|3205.68|22
1649495210000|2022-04-09 09:06:50|3214.9|3207.2|3214.86|3207.16|3215.03|3207.33|3214.79|3207.09|25
1649495220000|2022-04-09 09:07:00|3214.8|3207.1|3214.89|3207.19|3215.01|3207.31|3214.8|3207.1|20
1649495230000|2022-04-09 09:07:10|3214.82|3207.12|3214.52|3206.82|3214.82|3207.12|3214.06|3206.36|29
1649495240000|2022-04-09 09:07:20|3214.53|3206.83|3214.73|3207.03|3214.77|3207.07|3214.52|3206.82|19
1649495250000|2022-04-09 09:07:30|3214.69|3206.99|3214.77|3207.07|3214.77|3207.07|3214.68|3206.98|17
1649495260000|2022-04-09 09:07:40|3214.74|3207.04|3214.84|3207.14|3214.88|3207.18|3214.74|3207.04|25
1649495270000|2022-04-09 09:07:50|3214.85|3207.15|3214.75|3207.05|3214.88|3207.18|3214.75|3207.05|17
1649495280000|2022-04-09 09:08:00|3214.74|3207.04|3214.77|3207.07|3214.77|3207.07|3214.67|3206.97|8
1649495290000|2022-04-09 09:08:10|3214.75|3207.05|3214.85|3207.15|3214.87|3207.17|3214.74|3207.04|21
1649495300000|2022-04-09 09:08:20|3214.83|3207.13|3214.84|3207.14|3214.87|3207.17|3214.83|3207.13|18
1649495310000|2022-04-09 09:08:30|3214.83|3207.13|3214.85|3207.15|3214.87|3207.17|3214.83|3207.13|14
1649495320000|2022-04-09 09:08:40|3214.86|3207.16|3213.99|3206.29|3214.87|3207.17|3213.99|3206.29|13
1649495330000|2022-04-09 09:08:50|3213.97|3206.27|3213.41|3205.71|3213.97|3206.27|3213.36|3205.66|28
1649495340000|2022-04-09 09:09:00|3213.45|3205.75|3214.75|3207.05|3214.77|3207.07|3213.34|3205.64|24
1649495350000|2022-04-09 09:09:10|3214.76|3207.06|3215|3207.3|3215|3207.3|3214.73|3207.03|21
1649495360000|2022-04-09 09:09:20|3214.95|3207.25|3215.02|3207.32|3215.02|3207.32|3214.93|3207.23|13
1649495370000|2022-04-09 09:09:30|3215.09|3207.39|3215.15|3207.45|3215.15|3207.45|3215.01|3207.31|10
1649495380000|2022-04-09 09:09:40|3215.14|3207.44|3215.64|3207.94|3215.64|3207.94|3215|3207.3|21
1649495390000|2022-04-09 09:09:50|3215.63|3207.93|3215.39|3207.69|3215.63|3207.93|3215.29|3207.59|22
1649495400000|2022-04-09 09:10:00|3215.4|3207.7|3215.28|3207.58|3215.4|3207.7|3215.19|3207.49|20
1649495410000|2022-04-09 09:10:10|3215.27|3207.57|3215.42|3207.72|3215.43|3207.73|3215.27|3207.57|31
1649495420000|2022-04-09 09:10:20|3215.4|3207.7|3215.41|3207.71|3215.47|3207.77|3215.32|3207.62|12
1649495430000|2022-04-09 09:10:30|3215.32|3207.62|3215.34|3207.64|3215.45|3207.75|3215.29|3207.59|26
1649495440000|2022-04-09 09:10:40|3215.38|3207.68|3214.5|3206.8|3215.47|3207.77|3214.39|3206.69|35
1649495450000|2022-04-09 09:10:50|3214.51|3206.81|3214.92|3207.22|3214.92|3207.22|3214.51|3206.81|14
1649495460000|2022-04-09 09:11:00|3214.91|3207.21|3215.19|3207.49|3215.19|3207.49|3214.91|3207.21|18
1649495470000|2022-04-09 09:11:10|3215.25|3207.55|3215.03|3207.33|3215.39|3207.69|3214.91|3207.21|25
1649495480000|2022-04-09 09:11:20|3215.17|3207.47|3215.4|3207.7|3215.4|3207.7|3215.15|3207.45|17
1649495490000|2022-04-09 09:11:30|3215.37|3207.67|3215.35|3207.65|3215.41|3207.71|3215.3|3207.6|19
1649495500000|2022-04-09 09:11:40|3215.3|3207.6|3215.42|3207.72|3215.43|3207.73|3215.28|3207.58|19
1649495510000|2022-04-09 09:11:50|3215.37|3207.67|3215.46|3207.76|3215.46|3207.76|3215.33|3207.63|23
1649495520000|2022-04-09 09:12:00|3215.4|3207.7|3215.59|3207.89|3215.68|3207.98|3215.37|3207.67|24
1649495530000|2022-04-09 09:12:10|3215.67|3207.97|3215.49|3207.79|3215.74|3208.04|3215.38|3207.68|19
1649495540000|2022-04-09 09:12:20|3215.51|3207.81|3216.06|3208.36|3216.19|3208.49|3215.48|3207.78|26
1649495550000|2022-04-09 09:12:30|3216.08|3208.38|3216.22|3208.52|3216.22|3208.52|3216.01|3208.31|27
1649495560000|2022-04-09 09:12:40|3216.19|3208.49|3216.08|3208.38|3216.22|3208.52|3216.03|3208.33|17
1649495570000|2022-04-09 09:12:50|3216.1|3208.4|3216.3|3208.6|3216.3|3208.6|3216.05|3208.35|25
1649495580000|2022-04-09 09:13:00|3216.31|3208.61|3216.34|3208.64|3216.43|3208.73|3216.25|3208.55|20
1649495590000|2022-04-09 09:13:10|3216.35|3208.65|3215.53|3207.83|3216.44|3208.74|3215.52|3207.82|21
1649495600000|2022-04-09 09:13:20|3215.49|3207.79|3215.68|3207.98|3215.71|3208.01|3215.33|3207.63|28
1649495610000|2022-04-09 09:13:30|3215.76|3208.06|3216.78|3209.08|3216.78|3209.08|3215.76|3208.06|30
1649495620000|2022-04-09 09:13:40|3216.77|3209.07|3216.95|3209.25|3217.03|3209.33|3216.74|3209.04|20
1649495630000|2022-04-09 09:13:50|3216.8|3209.1|3216.62|3208.92|3216.8|3209.1|3216.43|3208.73|22
1649495640000|2022-04-09 09:14:00|3216.61|3208.91|3216.72|3209.02|3216.72|3209.02|3216.61|3208.91|18
1649495650000|2022-04-09 09:14:10|3216.68|3208.98|3216.75|3209.05|3216.89|3209.19|3216.67|3208.97|15
1649495660000|2022-04-09 09:14:20|3216.76|3209.06|3216.69|3208.99|3216.82|3209.12|3216.64|3208.94|28
1649495670000|2022-04-09 09:14:30|3216.72|3209.02|3216.57|3208.87|3216.82|3209.12|3216.57|3208.87|22
1649495680000|2022-04-09 09:14:40|3216.59|3208.89|3216.6|3208.9|3216.66|3208.96|3216.58|3208.88|16
1649495690000|2022-04-09 09:14:50|3216.59|3208.89|3216.56|3208.86|3216.75|3209.05|3216.56|3208.86|29
1649495700000|2022-04-09 09:15:00|3216.58|3208.88|3216.46|3208.76|3216.58|3208.88|3216.39|3208.69|18
1649495710000|2022-04-09 09:15:10|3216.47|3208.77|3216.84|3209.14|3216.89|3209.19|3216.44|3208.74|21
1649495720000|2022-04-09 09:15:20|3216.86|3209.16|3216.7|3209|3216.86|3209.16|3216.58|3208.88|26
1649495730000|2022-04-09 09:15:30|3216.72|3209.02|3216.72|3209.02|3216.73|3209.03|3216.64|3208.94|22
1649495740000|2022-04-09 09:15:40|3216.63|3208.93|3216.58|3208.88|3216.72|3209.02|3216.51|3208.81|22
1649495750000|2022-04-09 09:15:50|3216.56|3208.86|3216.57|3208.87|3216.82|3209.12|3216.55|3208.85|24
1649495760000|2022-04-09 09:16:00|3216.51|3208.81|3215.71|3208.01|3216.6|3208.9|3215.69|3207.99|27
1649495770000|2022-04-09 09:16:10|3215.7|3208|3215.72|3208.02|3215.76|3208.06|3215.69|3207.99|16
1649495780000|2022-04-09 09:16:20|3215.65|3207.95|3215.35|3207.65|3215.65|3207.95|3215.27|3207.57|22
1649495790000|2022-04-09 09:16:30|3215.38|3207.68|3215.35|3207.65|3215.41|3207.71|3215.34|3207.64|11
1649495800000|2022-04-09 09:16:40|3215.37|3207.67|3215.37|3207.67|3215.41|3207.71|3215.34|3207.64|16
1649495810000|2022-04-09 09:16:50|3215.32|3207.62|3215.43|3207.73|3215.48|3207.78|3215.31|3207.61|18
1649495820000|2022-04-09 09:17:00|3215.42|3207.72|3215.39|3207.69|3215.45|3207.75|3215.17|3207.47|16
1649495830000|2022-04-09 09:17:10|3215.41|3207.71|3215.15|3207.45|3215.41|3207.71|3215.14|3207.44|13
1649495840000|2022-04-09 09:17:20|3215.16|3207.46|3215.17|3207.47|3215.25|3207.55|3215.16|3207.46|18
1649495850000|2022-04-09 09:17:30|3215.2|3207.5|3215.12|3207.42|3215.2|3207.5|3214.95|3207.25|26
1649495860000|2022-04-09 09:17:40|3215.1|3207.4|3215.1|3207.4|3215.2|3207.5|3215.03|3207.33|25
1649495870000|2022-04-09 09:17:50|3215.09|3207.39|3215.01|3207.31|3215.16|3207.46|3214.94|3207.24|26
1649495880000|2022-04-09 09:18:00|3215|3207.3|3215.02|3207.32|3215.07|3207.37|3214.96|3207.26|20
1649495890000|2022-04-09 09:18:10|3215|3207.3|3215.01|3207.31|3215.03|3207.33|3214.96|3207.26|10
1649495900000|2022-04-09 09:18:20|3214.96|3207.26|3215.06|3207.36|3215.07|3207.37|3214.92|3207.22|25
1649495910000|2022-04-09 09:18:30|3215.02|3207.32|3215.01|3207.31|3215.07|3207.37|3214.94|3207.24|15
1649495920000|2022-04-09 09:18:40|3214.94|3207.24|3215.02|3207.32|3215.03|3207.33|3214.93|3207.23|17
1649495930000|2022-04-09 09:18:50|3215.01|3207.31|3214.07|3206.37|3215.03|3207.33|3214.07|3206.37|19
1649495940000|2022-04-09 09:19:00|3214.08|3206.38|3213.98|3206.28|3214.13|3206.43|3213.96|3206.26|25
1649495950000|2022-04-09 09:19:10|3213.96|3206.26|3213.92|3206.22|3213.96|3206.26|3213.82|3206.12|12
1649495960000|2022-04-09 09:19:20|3213.91|3206.21|3213.09|3205.39|3213.92|3206.22|3213.09|3205.39|22
1649495970000|2022-04-09 09:19:30|3213.12|3205.42|3213.26|3205.56|3213.31|3205.61|3213.09|3205.39|17
1649495980000|2022-04-09 09:19:40|3213.31|3205.61|3213.55|3205.85|3213.55|3205.85|3213.1|3205.4|17
1649495990000|2022-04-09 09:19:50|3213.52|3205.82|3213.45|3205.75|3213.54|3205.84|3213.31|3205.61|18
1649496000000|2022-04-09 09:20:00|3213.41|3205.71|3213.28|3205.58|3213.54|3205.84|3213.14|3205.44|31
1649496010000|2022-04-09 09:20:10|3213.25|3205.55|3213.47|3205.77|3213.54|3205.84|3213.22|3205.52|27
1649496020000|2022-04-09 09:20:20|3213.42|3205.72|3213.58|3205.88|3213.61|3205.91|3213.42|3205.72|30
1649496030000|2022-04-09 09:20:30|3213.56|3205.86|3213.6|3205.9|3213.61|3205.91|3213.56|3205.86|17
1649496040000|2022-04-09 09:20:40|3213.58|3205.88|3213.46|3205.76|3213.59|3205.89|3213.4|3205.7|16
1649496050000|2022-04-09 09:20:50|3213.38|3205.68|3213.46|3205.76|3213.49|3205.79|3213.38|3205.68|10
1649496060000|2022-04-09 09:21:00|3213.41|3205.71|3213.41|3205.71|3213.52|3205.82|3213.41|3205.71|12
1649496070000|2022-04-09 09:21:10|3213.43|3205.73|3213.42|3205.72|3213.47|3205.77|3213.33|3205.63|16
1649496080000|2022-04-09 09:21:20|3213.43|3205.73|3213.39|3205.69|3213.47|3205.77|3213.39|3205.69|12
1649496090000|2022-04-09 09:21:30|3213.37|3205.67|3213.42|3205.72|3213.45|3205.75|3213.37|3205.67|22
1649496100000|2022-04-09 09:21:40|3213.43|3205.73|3213.41|3205.71|3213.43|3205.73|3213.37|3205.67|12
1649496110000|2022-04-09 09:21:50|3213.42|3205.72|3214.15|3206.45|3214.25|3206.55|3213.4|3205.7|30
1649496120000|2022-04-09 09:22:00|3214.14|3206.44|3214.23|3206.53|3214.26|3206.56|3214.05|3206.35|22
1649496130000|2022-04-09 09:22:10|3214.38|3206.68|3214.48|3206.78|3214.48|3206.78|3214.37|3206.67|12
1649496140000|2022-04-09 09:22:20|3214.47|3206.77|3214.68|3206.98|3214.68|3206.98|3214.47|3206.77|16
1649496150000|2022-04-09 09:22:30|3214.7|3207|3214.67|3206.97|3214.7|3207|3214.62|3206.92|12
1649496160000|2022-04-09 09:22:40|3214.63|3206.93|3214.55|3206.85|3214.63|3206.93|3214.55|3206.85|15
1649496170000|2022-04-09 09:22:50|3214.62|3206.92|3214.63|3206.93|3214.69|3206.99|3214.61|3206.91|17
1649496180000|2022-04-09 09:23:00|3214.59|3206.89|3214.38|3206.68|3214.6|3206.9|3214.36|3206.66|17
1649496190000|2022-04-09 09:23:10|3214.49|3206.79|3214.56|3206.86|3214.63|3206.93|3214.48|3206.78|8
1649496200000|2022-04-09 09:23:20|3214.58|3206.88|3213.73|3206.03|3214.58|3206.88|3213.68|3205.98|24
1649496210000|2022-04-09 09:23:30|3213.71|3206.01|3213.43|3205.73|3213.76|3206.06|3213.43|3205.73|18
1649496220000|2022-04-09 09:23:40|3213.44|3205.74|3213.23|3205.53|3213.49|3205.79|3213.19|3205.49|28
1649496230000|2022-04-09 09:23:50|3213.22|3205.52|3213.22|3205.52|3213.25|3205.55|3213.22|3205.52|6
1649496240000|2022-04-09 09:24:00|3213.28|3205.58|3213.4|3205.7|3213.4|3205.7|3213.27|3205.57|19
1649496250000|2022-04-09 09:24:10|3213.38|3205.68|3213.35|3205.65|3213.38|3205.68|3213.31|3205.61|13
1649496260000|2022-04-09 09:24:20|3213.33|3205.63|3213.5|3205.8|3213.54|3205.84|3213.33|3205.63|25
1649496270000|2022-04-09 09:24:30|3213.51|3205.81|3212.94|3205.24|3213.51|3205.81|3212.94|3205.24|19
1649496280000|2022-04-09 09:24:40|3213|3205.3|3212.83|3205.13|3213|3205.3|3212.83|3205.13|25
1649496290000|2022-04-09 09:24:50|3212.82|3205.12|3212.72|3205.02|3212.83|3205.13|3212.71|3205.01|14
1649496300000|2022-04-09 09:25:00|3212.73|3205.03|3212.39|3204.69|3212.83|3205.13|3212.39|3204.69|26
1649496310000|2022-04-09 09:25:10|3212.4|3204.7|3212.28|3204.58|3212.4|3204.7|3212.22|3204.52|27
1649496320000|2022-04-09 09:25:20|3212.29|3204.59|3212.22|3204.52|3212.3|3204.6|3212.2|3204.5|14
1649496330000|2022-04-09 09:25:30|3212.2|3204.5|3212.24|3204.54|3212.33|3204.63|3212.2|3204.5|19
1649496340000|2022-04-09 09:25:40|3212.22|3204.52|3211.65|3203.95|3212.36|3204.66|3211.47|3203.77|25
1649496350000|2022-04-09 09:25:50|3211.64|3203.94|3211.7|3204|3211.73|3204.03|3211.55|3203.85|23
1649496360000|2022-04-09 09:26:00|3211.65|3203.95|3211.21|3203.51|3211.65|3203.95|3211.11|3203.41|19
1649496370000|2022-04-09 09:26:10|3211.25|3203.55|3211.38|3203.68|3211.43|3203.73|3211.23|3203.53|27
1649496380000|2022-04-09 09:26:20|3211.36|3203.66|3211.35|3203.65|3211.43|3203.73|3211.33|3203.63|26
1649496390000|2022-04-09 09:26:30|3211.36|3203.66|3211.67|3203.97|3211.68|3203.98|3211.34|3203.64|20
1649496400000|2022-04-09 09:26:40|3211.65|3203.95|3211.62|3203.92|3211.66|3203.96|3211.59|3203.89|15
1649496410000|2022-04-09 09:26:50|3211.71|3204.01|3211.58|3203.88|3211.83|3204.13|3211.58|3203.88|14
1649496420000|2022-04-09 09:27:00|3211.5|3203.8|3210.02|3202.32|3211.5|3203.8|3209.97|3202.27|22
1649496430000|2022-04-09 09:27:10|3210|3202.3|3210.66|3202.96|3210.66|3202.96|3209.94|3202.24|16
1649496440000|2022-04-09 09:27:20|3210.68|3202.98|3211.38|3203.68|3211.44|3203.74|3210.6|3202.9|27
1649496450000|2022-04-09 09:27:30|3211.35|3203.65|3211.48|3203.78|3211.48|3203.78|3211.34|3203.64|15
1649496460000|2022-04-09 09:27:40|3211.52|3203.82|3211.84|3204.14|3211.86|3204.16|3211.52|3203.82|12
1649496470000|2022-04-09 09:27:50|3211.89|3204.19|3211.92|3204.22|3211.92|3204.22|3211.83|3204.13|15
1649496480000|2022-04-09 09:28:00|3211.94|3204.24|3211.88|3204.18|3212|3204.3|3211.88|3204.18|14
1649496490000|2022-04-09 09:28:10|3211.89|3204.19|3211.93|3204.23|3211.93|3204.23|3211.89|3204.19|7
1649496500000|2022-04-09 09:28:20|3211.95|3204.25|3211.97|3204.27|3212.03|3204.33|3211.94|3204.24|12
1649496510000|2022-04-09 09:28:30|3212|3204.3|3211.93|3204.23|3212|3204.3|3211.91|3204.21|10
1649496520000|2022-04-09 09:28:40|3211.96|3204.26|3211.98|3204.28|3212.06|3204.36|3211.94|3204.24|22
1649496530000|2022-04-09 09:28:50|3211.99|3204.29|3211.39|3203.69|3211.99|3204.29|3211.38|3203.68|28
1649496540000|2022-04-09 09:29:00|3211.43|3203.73|3211.03|3203.33|3211.43|3203.73|3211.03|3203.33|20
1649496550000|2022-04-09 09:29:10|3211.05|3203.35|3211.09|3203.39|3211.11|3203.41|3211.05|3203.35|15
1649496560000|2022-04-09 09:29:20|3211.1|3203.4|3211.21|3203.51|3211.21|3203.51|3211.04|3203.34|15
1649496570000|2022-04-09 09:29:30|3211.23|3203.53|3211.21|3203.51|3211.23|3203.53|3211.21|3203.51|2
1649496580000|2022-04-09 09:29:40|3211.19|3203.49|3211.19|3203.49|3211.21|3203.51|3211.19|3203.49|5
1649496590000|2022-04-09 09:29:50|3211.2|3203.5|3211.48|3203.78|3211.48|3203.78|3211.19|3203.49|15
1649496600000|2022-04-09 09:30:00|3211.47|3203.77|3211.37|3203.67|3211.47|3203.77|3211.35|3203.65|15
1649496610000|2022-04-09 09:30:10|3211.36|3203.66|3211.47|3203.77|3211.49|3203.79|3211.33|3203.63|18
1649496620000|2022-04-09 09:30:20|3211.44|3203.74|3211.37|3203.67|3211.44|3203.74|3211.36|3203.66|11
1649496630000|2022-04-09 09:30:30|3211.36|3203.66|3211.36|3203.66|3211.36|3203.66|3211.33|3203.63|15
1649496640000|2022-04-09 09:30:40|3211.37|3203.67|3211.41|3203.71|3211.43|3203.73|3211.35|3203.65|11
1649496650000|2022-04-09 09:30:50|3211.42|3203.72|3211.42|3203.72|3211.45|3203.75|3211.42|3203.72|21
1649496660000|2022-04-09 09:31:00|3211.44|3203.74|3211.65|3203.95|3211.73|3204.03|3211.43|3203.73|28
1649496670000|2022-04-09 09:31:10|3211.64|3203.94|3211.62|3203.92|3211.66|3203.96|3211.5|3203.8|28
1649496680000|2022-04-09 09:31:20|3211.63|3203.93|3212.01|3204.31|3212.07|3204.37|3211.62|3203.92|24
1649496690000|2022-04-09 09:31:30|3212.02|3204.32|3212.49|3204.79|3212.49|3204.79|3212.02|3204.32|22
1649496700000|2022-04-09 09:31:40|3212.48|3204.78|3212.47|3204.77|3212.49|3204.79|3212.43|3204.73|23
1649496710000|2022-04-09 09:31:50|3212.49|3204.79|3212.08|3204.38|3212.49|3204.79|3212.08|3204.38|28
1649496720000|2022-04-09 09:32:00|3212.02|3204.32|3211.23|3203.53|3212.02|3204.32|3211.23|3203.53|22
1649496730000|2022-04-09 09:32:10|3211.22|3203.52|3210.83|3203.13|3211.25|3203.55|3210.77|3203.07|19
1649496740000|2022-04-09 09:32:20|3210.91|3203.21|3210.56|3202.86|3211.03|3203.33|3210.56|3202.86|24
1649496750000|2022-04-09 09:32:30|3210.47|3202.77|3209.72|3202.02|3210.47|3202.77|3209.68|3201.98|33
1649496760000|2022-04-09 09:32:40|3209.59|3201.89|3210.34|3202.64|3210.34|3202.64|3209.59|3201.89|34
1649496770000|2022-04-09 09:32:50|3210.36|3202.66|3209.33|3201.63|3210.36|3202.66|3209.33|3201.63|27
1649496780000|2022-04-09 09:33:00|3209.4|3201.7|3208.89|3201.19|3209.4|3201.7|3208.73|3201.03|25
1649496790000|2022-04-09 09:33:10|3208.88|3201.18|3208.87|3201.17|3208.93|3201.23|3208.83|3201.13|23
1649496800000|2022-04-09 09:33:20|3208.88|3201.18|3208.71|3201.01|3208.97|3201.27|3208.68|3200.98|26
1649496810000|2022-04-09 09:33:30|3208.78|3201.08|3208.55|3200.85|3208.82|3201.12|3208.4|3200.7|34
1649496820000|2022-04-09 09:33:40|3208.56|3200.86|3208.36|3200.66|3208.56|3200.86|3208.25|3200.55|35
1649496830000|2022-04-09 09:33:50|3208.38|3200.68|3208.33|3200.63|3208.52|3200.82|3208.17|3200.47|22
1649496840000|2022-04-09 09:34:00|3208.3|3200.6|3208.34|3200.64|3208.38|3200.68|3208.28|3200.58|23
1649496850000|2022-04-09 09:34:10|3208.4|3200.7|3208.99|3201.29|3209.02|3201.32|3208.29|3200.59|30
1649496860000|2022-04-09 09:34:20|3209.02|3201.32|3208.64|3200.94|3209.04|3201.34|3208.5|3200.8|25
1649496870000|2022-04-09 09:34:30|3208.51|3200.81|3208.31|3200.61|3208.53|3200.83|3208.31|3200.61|27
1649496880000|2022-04-09 09:34:40|3208.3|3200.6|3208.33|3200.63|3208.45|3200.75|3208.29|3200.59|22
1649496890000|2022-04-09 09:34:50|3208.34|3200.64|3209.01|3201.31|3209.01|3201.31|3208.32|3200.62|17
1649496900000|2022-04-09 09:35:00|3209|3201.3|3208.69|3200.99|3209|3201.3|3208.48|3200.78|21
1649496910000|2022-04-09 09:35:10|3208.71|3201.01|3208.48|3200.78|3208.71|3201.01|3208.44|3200.74|25
1649496920000|2022-04-09 09:35:20|3208.52|3200.82|3208.67|3200.97|3208.81|3201.11|3208.44|3200.74|25
1649496930000|2022-04-09 09:35:30|3208.59|3200.89|3208.52|3200.82|3208.68|3200.98|3208.35|3200.65|20
1649496940000|2022-04-09 09:35:40|3208.61|3200.91|3208.8|3201.1|3208.86|3201.16|3208.49|3200.79|24
1649496950000|2022-04-09 09:35:50|3208.77|3201.07|3208.74|3201.04|3208.78|3201.08|3208.68|3200.98|15
1649496960000|2022-04-09 09:36:00|3208.63|3200.93|3209.41|3201.71|3209.41|3201.71|3208.59|3200.89|17
1649496970000|2022-04-09 09:36:10|3209.45|3201.75|3209.78|3202.08|3209.82|3202.12|3209.45|3201.75|18
1649496980000|2022-04-09 09:36:20|3209.8|3202.1|3211.74|3204.04|3211.77|3204.07|3209.8|3202.1|31
1649496990000|2022-04-09 09:36:30|3211.68|3203.98|3211.6|3203.9|3211.68|3203.98|3211.55|3203.85|37
1649497000000|2022-04-09 09:36:40|3211.7|3204|3211.6|3203.9|3211.71|3204.01|3211.6|3203.9|33
1649497010000|2022-04-09 09:36:50|3211.67|3203.97|3211.02|3203.32|3211.67|3203.97|3211.02|3203.32|27
1649497020000|2022-04-09 09:37:00|3211.11|3203.41|3210.93|3203.23|3211.11|3203.41|3210.9|3203.2|26
1649497030000|2022-04-09 09:37:10|3210.92|3203.22|3210.96|3203.26|3210.96|3203.26|3210.87|3203.17|28
1649497040000|2022-04-09 09:37:20|3210.92|3203.22|3211.01|3203.31|3211.01|3203.31|3210.92|3203.22|3
1649497050000|2022-04-09 09:37:30|3210.97|3203.27|3210.93|3203.23|3211.05|3203.35|3210.84|3203.14|17
1649497060000|2022-04-09 09:37:40|3210.96|3203.26|3210.2|3202.5|3210.96|3203.26|3210.2|3202.5|34
1649497070000|2022-04-09 09:37:50|3210.21|3202.51|3210.39|3202.69|3210.45|3202.75|3210.21|3202.51|20
1649497080000|2022-04-09 09:38:00|3210.45|3202.75|3210.42|3202.72|3210.46|3202.76|3210.4|3202.7|28
1649497090000|2022-04-09 09:38:10|3210.39|3202.69|3210.14|3202.44|3210.42|3202.72|3210.14|3202.44|26
1649497100000|2022-04-09 09:38:20|3210.16|3202.46|3210.2|3202.5|3210.23|3202.53|3210.16|3202.46|24
1649497110000|2022-04-09 09:38:30|3210.21|3202.51|3210.19|3202.49|3210.23|3202.53|3210.19|3202.49|14
1649497120000|2022-04-09 09:38:40|3210.21|3202.51|3210.25|3202.55|3210.3|3202.6|3210.19|3202.49|20
1649497130000|2022-04-09 09:38:50|3210.26|3202.56|3210.37|3202.67|3210.4|3202.7|3210.24|3202.54|22
1649497140000|2022-04-09 09:39:00|3210.39|3202.69|3210.21|3202.51|3210.43|3202.73|3210.21|3202.51|15
1649497150000|2022-04-09 09:39:10|3210.22|3202.52|3210.27|3202.57|3210.31|3202.61|3210.22|3202.52|13
1649497160000|2022-04-09 09:39:20|3210.28|3202.58|3210.48|3202.78|3210.48|3202.78|3210.27|3202.57|6
1649497170000|2022-04-09 09:39:30|3210.49|3202.79|3210.53|3202.83|3210.53|3202.83|3210.49|3202.79|15
1649497180000|2022-04-09 09:39:40|3210.52|3202.82|3209.58|3201.88|3210.53|3202.83|3209.52|3201.82|23
1649497190000|2022-04-09 09:39:50|3209.6|3201.9|3209.68|3201.98|3209.71|3202.01|3209.53|3201.83|24
1649497200000|2022-04-09 09:40:00|3209.69|3201.99|3208.81|3201.11|3209.75|3202.05|3208.75|3201.05|21
1649497210000|2022-04-09 09:40:10|3208.82|3201.12|3208.77|3201.07|3208.87|3201.17|3208.77|3201.07|14
1649497220000|2022-04-09 09:40:20|3208.82|3201.12|3208.81|3201.11|3208.85|3201.15|3208.81|3201.11|11
1649497230000|2022-04-09 09:40:30|3208.78|3201.08|3208.48|3200.78|3208.84|3201.14|3208.48|3200.78|20
1649497240000|2022-04-09 09:40:40|3208.49|3200.79|3208.57|3200.87|3208.6|3200.9|3208.29|3200.59|20
1649497250000|2022-04-09 09:40:50|3208.56|3200.86|3208.48|3200.78|3208.56|3200.86|3208.4|3200.7|18
1649497260000|2022-04-09 09:41:00|3208.44|3200.74|3208.42|3200.72|3208.44|3200.74|3208.38|3200.68|15
1649497270000|2022-04-09 09:41:10|3208.36|3200.66|3207.73|3200.03|3208.36|3200.66|3207.73|3200.03|15
1649497280000|2022-04-09 09:41:20|3207.74|3200.04|3207.73|3200.03|3207.77|3200.07|3207.73|3200.03|17
1649497290000|2022-04-09 09:41:30|3207.72|3200.02|3207.76|3200.06|3207.8|3200.1|3207.57|3199.87|25
1649497300000|2022-04-09 09:41:40|3207.78|3200.08|3207.74|3200.04|3207.8|3200.1|3207.7|3200|20
1649497310000|2022-04-09 09:41:50|3207.76|3200.06|3207.74|3200.04|3207.76|3200.06|3207.74|3200.04|17
1649497320000|2022-04-09 09:42:00|3207.76|3200.06|3208.25|3200.55|3208.3|3200.6|3207.74|3200.04|22
1649497330000|2022-04-09 09:42:10|3208.21|3200.51|3207.98|3200.28|3208.23|3200.53|3207.8|3200.1|22
1649497340000|2022-04-09 09:42:20|3207.96|3200.26|3208.09|3200.39|3208.09|3200.39|3207.96|3200.26|18
1649497350000|2022-04-09 09:42:30|3208.05|3200.35|3208.06|3200.36|3208.07|3200.37|3207.98|3200.28|25
1649497360000|2022-04-09 09:42:40|3208.04|3200.34|3208.04|3200.34|3208.05|3200.35|3208.02|3200.32|12
1649497370000|2022-04-09 09:42:50|3208.06|3200.36|3208.03|3200.33|3208.06|3200.36|3208.02|3200.32|5
1649497380000|2022-04-09 09:43:00|3208.04|3200.34|3207.96|3200.26|3208.07|3200.37|3207.96|3200.26|17
1649497390000|2022-04-09 09:43:10|3207.98|3200.28|3207.99|3200.29|3207.99|3200.29|3207.94|3200.24|11
1649497400000|2022-04-09 09:43:20|3207.93|3200.23|3207.95|3200.25|3207.97|3200.27|3207.93|3200.23|15
1649497410000|2022-04-09 09:43:30|3207.96|3200.26|3207.83|3200.13|3207.99|3200.29|3207.83|3200.13|13
1649497420000|2022-04-09 09:43:40|3207.86|3200.16|3207.4|3199.7|3207.86|3200.16|3207.4|3199.7|8
1649497430000|2022-04-09 09:43:50|3207.43|3199.73|3206.2|3198.5|3207.5|3199.8|3206.1|3198.4|20
1649497440000|2022-04-09 09:44:00|3206.21|3198.51|3205.98|3198.28|3206.29|3198.59|3205.98|3198.28|17
1649497450000|2022-04-09 09:44:10|3206|3198.3|3205.94|3198.24|3206.06|3198.36|3205.75|3198.05|11
1649497460000|2022-04-09 09:44:20|3205.95|3198.25|3205.99|3198.29|3205.99|3198.29|3205.85|3198.15|17
1649497470000|2022-04-09 09:44:30|3206.03|3198.33|3204.97|3197.27|3206.03|3198.33|3204.89|3197.19|26
1649497480000|2022-04-09 09:44:40|3204.99|3197.29|3206.29|3198.59|3206.49|3198.79|3204.96|3197.26|29
1649497490000|2022-04-09 09:44:50|3206.31|3198.61|3206.24|3198.54|3206.34|3198.64|3206.18|3198.48|33
1649497500000|2022-04-09 09:45:00|3206.23|3198.53|3205.24|3197.54|3206.36|3198.66|3205.2|3197.5|31
1649497510000|2022-04-09 09:45:10|3205.23|3197.53|3204.98|3197.28|3205.29|3197.59|3204.98|3197.28|14
1649497520000|2022-04-09 09:45:20|3205|3197.3|3205.04|3197.34|3205.08|3197.38|3205|3197.3|18
1649497530000|2022-04-09 09:45:30|3204.98|3197.28|3204.74|3197.04|3205|3197.3|3204.69|3196.99|22
1649497540000|2022-04-09 09:45:40|3204.93|3197.23|3204.98|3197.28|3204.98|3197.28|3204.93|3197.23|14
1649497550000|2022-04-09 09:45:50|3204.99|3197.29|3204.98|3197.28|3205.03|3197.33|3204.95|3197.25|18
1649497560000|2022-04-09 09:46:00|3204.93|3197.23|3204.91|3197.21|3204.95|3197.25|3204.91|3197.21|4
1649497570000|2022-04-09 09:46:10|3204.96|3197.26|3204.96|3197.26|3205|3197.3|3204.92|3197.22|19
1649497580000|2022-04-09 09:46:20|3204.94|3197.24|3204.95|3197.25|3204.97|3197.27|3204.93|3197.23|12
1649497590000|2022-04-09 09:46:30|3204.97|3197.27|3205.08|3197.38|3205.12|3197.42|3204.9|3197.2|22
1649497600000|2022-04-09 09:46:40|3205.04|3197.34|3205.15|3197.45|3205.18|3197.48|3205.04|3197.34|19
1649497610000|2022-04-09 09:46:50|3205.17|3197.47|3205.16|3197.46|3205.18|3197.48|3205.14|3197.44|12
1649497620000|2022-04-09 09:47:00|3205.18|3197.48|3205.01|3197.31|3205.37|3197.67|3204.9|3197.2|25
1649497630000|2022-04-09 09:47:10|3205.05|3197.35|3204.89|3197.19|3205.08|3197.38|3204.89|3197.19|22
1649497640000|2022-04-09 09:47:20|3204.91|3197.21|3204.98|3197.28|3205.03|3197.33|3204.91|3197.21|15
1649497650000|2022-04-09 09:47:30|3204.94|3197.24|3204.84|3197.14|3204.97|3197.27|3204.84|3197.14|21
1649497660000|2022-04-09 09:47:40|3204.83|3197.13|3204.75|3197.05|3204.92|3197.22|3204.75|3197.05|19
1649497670000|2022-04-09 09:47:50|3204.74|3197.04|3205.03|3197.33|3205.04|3197.34|3204.74|3197.04|12
1649497680000|2022-04-09 09:48:00|3205.04|3197.34|3205.01|3197.31|3205.04|3197.34|3204.99|3197.29|9
1649497690000|2022-04-09 09:48:10|3204.95|3197.25|3205.72|3198.02|3205.77|3198.07|3204.94|3197.24|17
1649497700000|2022-04-09 09:48:20|3205.95|3198.25|3207.24|3199.54|3207.24|3199.54|3205.92|3198.22|30
1649497710000|2022-04-09 09:48:30|3207.26|3199.56|3208.57|3200.87|3208.58|3200.88|3207.23|3199.53|29
1649497720000|2022-04-09 09:48:40|3208.58|3200.88|3208.93|3201.23|3209.34|3201.64|3208.58|3200.88|26
1649497730000|2022-04-09 09:48:50|3208.97|3201.27|3208.87|3201.17|3209.58|3201.88|3208.87|3201.17|18
1649497740000|2022-04-09 09:49:00|3208.88|3201.18|3209.25|3201.55|3209.28|3201.58|3208.87|3201.17|26
1649497750000|2022-04-09 09:49:10|3209.26|3201.56|3209.55|3201.85|3209.57|3201.87|3209.23|3201.53|15
1649497760000|2022-04-09 09:49:20|3209.56|3201.86|3209.52|3201.82|3210.21|3202.51|3209.52|3201.82|32
1649497770000|2022-04-09 09:49:30|3209.31|3201.61|3209.17|3201.47|3209.31|3201.61|3209.1|3201.4|20
1649497780000|2022-04-09 09:49:40|3209.15|3201.45|3208.97|3201.27|3209.15|3201.45|3208.95|3201.25|32
1649497790000|2022-04-09 09:49:50|3208.99|3201.29|3208.99|3201.29|3209|3201.3|3208.95|3201.25|18
1649497800000|2022-04-09 09:50:00|3208.94|3201.24|3208.71|3201.01|3208.99|3201.29|3208.51|3200.81|29
1649497810000|2022-04-09 09:50:10|3208.62|3200.92|3209.66|3201.96|3209.66|3201.96|3208.62|3200.92|13
1649497820000|2022-04-09 09:50:20|3209.68|3201.98|3209.69|3201.99|3209.75|3202.05|3209.63|3201.93|15
1649497830000|2022-04-09 09:50:30|3209.7|3202|3210.42|3202.72|3210.42|3202.72|3209.68|3201.98|25
1649497840000|2022-04-09 09:50:40|3210.54|3202.84|3210.92|3203.22|3211.26|3203.56|3210.54|3202.84|32
1649497850000|2022-04-09 09:50:50|3211.1|3203.4|3210.93|3203.23|3211.1|3203.4|3210.93|3203.23|28
1649497860000|2022-04-09 09:51:00|3210.9|3203.2|3210.67|3202.97|3210.95|3203.25|3210.67|3202.97|25
1649497870000|2022-04-09 09:51:10|3210.59|3202.89|3209.91|3202.21|3210.59|3202.89|3209.91|3202.21|24
1649497880000|2022-04-09 09:51:20|3209.93|3202.23|3209.91|3202.21|3209.93|3202.23|3209.9|3202.2|5
1649497890000|2022-04-09 09:51:30|3209.92|3202.22|3210.01|3202.31|3210.01|3202.31|3209.68|3201.98|25
1649497900000|2022-04-09 09:51:40|3210.02|3202.32|3210.68|3202.98|3210.68|3202.98|3209.82|3202.12|21
1649497910000|2022-04-09 09:51:50|3210.7|3203|3210.7|3203|3210.76|3203.06|3210.67|3202.97|16
1649497920000|2022-04-09 09:52:00|3210.69|3202.99|3210.88|3203.18|3210.88|3203.18|3210.67|3202.97|16
1649497930000|2022-04-09 09:52:10|3210.82|3203.12|3210.41|3202.71|3210.82|3203.12|3210.29|3202.59|22
1649497940000|2022-04-09 09:52:20|3210.39|3202.69|3210.58|3202.88|3210.65|3202.95|3210.3|3202.6|24
1649497950000|2022-04-09 09:52:30|3210.57|3202.87|3210.61|3202.91|3210.62|3202.92|3210.53|3202.83|23
1649497960000|2022-04-09 09:52:40|3210.62|3202.92|3210.65|3202.95|3210.66|3202.96|3210.6|3202.9|18
1649497970000|2022-04-09 09:52:50|3210.6|3202.9|3210.67|3202.97|3210.67|3202.97|3210.57|3202.87|21
1649497980000|2022-04-09 09:53:00|3210.63|3202.93|3211.33|3203.63|3211.33|3203.63|3210.63|3202.93|20
1649497990000|2022-04-09 09:53:10|3211.34|3203.64|3211.33|3203.63|3211.34|3203.64|3211.24|3203.54|19
1649498000000|2022-04-09 09:53:20|3211.34|3203.64|3211.35|3203.65|3211.36|3203.66|3211.23|3203.53|17
1649498010000|2022-04-09 09:53:30|3211.33|3203.63|3211.29|3203.59|3211.35|3203.65|3211.23|3203.53|18
1649498020000|2022-04-09 09:53:40|3211.28|3203.58|3211.35|3203.65|3211.35|3203.65|3211.24|3203.54|16
1649498030000|2022-04-09 09:53:50|3211.36|3203.66|3211.32|3203.62|3211.36|3203.66|3211.31|3203.61|18
1649498040000|2022-04-09 09:54:00|3211.31|3203.61|3211.27|3203.57|3211.33|3203.63|3211.24|3203.54|20
1649498050000|2022-04-09 09:54:10|3211.3|3203.6|3211.32|3203.62|3211.35|3203.65|3211.24|3203.54|20
1649498060000|2022-04-09 09:54:20|3211.33|3203.63|3211.93|3204.23|3212.08|3204.38|3211.31|3203.61|22
1649498070000|2022-04-09 09:54:30|3211.95|3204.25|3212.35|3204.65|3212.35|3204.65|3211.93|3204.23|13
1649498080000|2022-04-09 09:54:40|3212.32|3204.62|3214.48|3206.78|3214.61|3206.91|3212.3|3204.6|35
1649498090000|2022-04-09 09:54:50|3214.45|3206.75|3213.66|3205.96|3214.49|3206.79|3213.66|3205.96|25
1649498100000|2022-04-09 09:55:00|3213.65|3205.95|3213.6|3205.9|3213.65|3205.95|3213.53|3205.83|27
1649498110000|2022-04-09 09:55:10|3213.65|3205.95|3214.3|3206.6|3214.37|3206.67|3213.65|3205.95|19
1649498120000|2022-04-09 09:55:20|3214.35|3206.65|3214.3|3206.6|3214.4|3206.7|3214.3|3206.6|11
1649498130000|2022-04-09 09:55:30|3214.29|3206.59|3214.14|3206.44|3214.29|3206.59|3213.76|3206.06|31
1649498140000|2022-04-09 09:55:40|3214.12|3206.42|3214.24|3206.54|3214.51|3206.81|3214.12|3206.42|16
1649498150000|2022-04-09 09:55:50|3214.23|3206.53|3214.24|3206.54|3214.3|3206.6|3214.23|3206.53|19
1649498160000|2022-04-09 09:56:00|3214.28|3206.58|3215.24|3207.54|3215.35|3207.65|3214.24|3206.54|24
1649498170000|2022-04-09 09:56:10|3215.23|3207.53|3215.77|3208.07|3215.85|3208.15|3215.19|3207.49|29
1649498180000|2022-04-09 09:56:20|3215.72|3208.02|3214.91|3207.21|3215.77|3208.07|3214.89|3207.19|20
1649498190000|2022-04-09 09:56:30|3214.93|3207.23|3214.81|3207.11|3214.93|3207.23|3214.68|3206.98|20
1649498210000|2022-04-09 09:56:50|3214.9|3207.2|3214.86|3207.16|3214.92|3207.22|3214.86|3207.16|4
1649498220000|2022-04-09 09:57:00|3214.87|3207.17|3214.93|3207.23|3214.94|3207.24|3214.86|3207.16|20
1649498230000|2022-04-09 09:57:10|3214.92|3207.22|3214.92|3207.22|3214.94|3207.24|3214.91|3207.21|14
1649498240000|2022-04-09 09:57:20|3214.93|3207.23|3215|3207.3|3215.09|3207.39|3214.9|3207.2|9
1649498250000|2022-04-09 09:57:30|3215.03|3207.33|3214.89|3207.19|3215.04|3207.34|3214.89|3207.19|19
1649498260000|2022-04-09 09:57:40|3214.87|3207.17|3214.92|3207.22|3214.95|3207.25|3214.86|3207.16|12
1649498270000|2022-04-09 09:57:50|3214.89|3207.19|3214.77|3207.07|3214.95|3207.25|3214.75|3207.05|14
1649498280000|2022-04-09 09:58:00|3214.76|3207.06|3214.74|3207.04|3214.83|3207.13|3214.74|3207.04|17
1649498290000|2022-04-09 09:58:10|3214.77|3207.07|3214.77|3207.07|3214.78|3207.08|3214.71|3207.01|20
1649498300000|2022-04-09 09:58:20|3214.79|3207.09|3214.81|3207.11|3214.9|3207.2|3214.74|3207.04|23
1649498310000|2022-04-09 09:58:30|3214.84|3207.14|3214.92|3207.22|3215.01|3207.31|3214.8|3207.1|16
1649498320000|2022-04-09 09:58:40|3214.91|3207.21|3213.55|3205.85|3215.03|3207.33|3213.46|3205.76|32
1649498330000|2022-04-09 09:58:50|3213.53|3205.83|3214.47|3206.77|3214.47|3206.77|3213.44|3205.74|27
1649498340000|2022-04-09 09:59:00|3214.45|3206.75|3213.76|3206.06|3214.45|3206.75|3213.74|3206.04|32
1649498350000|2022-04-09 09:59:10|3213.77|3206.07|3213.22|3205.52|3213.85|3206.15|3213.22|3205.52|23
1649498360000|2022-04-09 09:59:20|3213.17|3205.47|3212.9|3205.2|3213.2|3205.5|3212.83|3205.13|18
1649498370000|2022-04-09 09:59:30|3212.88|3205.18|3212.9|3205.2|3212.9|3205.2|3212.88|3205.18|3
1649498380000|2022-04-09 09:59:40|3212.92|3205.22|3212.34|3204.64|3212.92|3205.22|3212.23|3204.53|29
1649498390000|2022-04-09 09:59:50|3212.43|3204.73|3212.13|3204.43|3212.46|3204.76|3212.08|3204.38|22
1649498400000|2022-04-09 10:00:00|3212.09|3204.39|3212.01|3204.31|3212.17|3204.47|3211.83|3204.13|27
1649498410000|2022-04-09 10:00:10|3212.06|3204.36|3213.08|3205.38|3213.4|3205.7|3212.06|3204.36|22
1649498420000|2022-04-09 10:00:20|3213.04|3205.34|3212.86|3205.16|3213.04|3205.34|3212.84|3205.14|9
1649498430000|2022-04-09 10:00:30|3212.84|3205.14|3213.17|3205.47|3213.17|3205.47|3212.82|3205.12|24
1649498440000|2022-04-09 10:00:40|3213.21|3205.51|3213.59|3205.89|3213.59|3205.89|3213.21|3205.51|17
1649498450000|2022-04-09 10:00:50|3213.61|3205.91|3212.56|3204.86|3213.62|3205.92|3212.56|3204.86|28
1649498460000|2022-04-09 10:01:00|3212.37|3204.67|3211.63|3203.93|3212.37|3204.67|3211.61|3203.91|29
1649498470000|2022-04-09 10:01:10|3211.62|3203.92|3211.74|3204.04|3211.84|3204.14|3211.62|3203.92|17
1649498480000|2022-04-09 10:01:20|3211.72|3204.02|3211.35|3203.65|3211.86|3204.16|3211.35|3203.65|19
1649498490000|2022-04-09 10:01:30|3211.4|3203.7|3211.02|3203.32|3211.67|3203.97|3211.02|3203.32|26
1649498500000|2022-04-09 10:01:40|3211.01|3203.31|3210.62|3202.92|3211.01|3203.31|3210.62|3202.92|18
1649498510000|2022-04-09 10:01:50|3210.48|3202.78|3208.77|3201.07|3210.49|3202.79|3208.77|3201.07|37
1649498520000|2022-04-09 10:02:00|3208.73|3201.03|3208.58|3200.88|3208.73|3201.03|3208.51|3200.81|30
1649498530000|2022-04-09 10:02:10|3208.57|3200.87|3208.51|3200.81|3208.69|3200.99|3208.41|3200.71|26
1649498540000|2022-04-09 10:02:20|3208.48|3200.78|3208.23|3200.53|3208.52|3200.82|3208.23|3200.53|20
1649498550000|2022-04-09 10:02:30|3208.03|3200.33|3207.62|3199.92|3208.03|3200.33|3207.59|3199.89|26
1649498560000|2022-04-09 10:02:40|3207.61|3199.91|3208.25|3200.55|3208.25|3200.55|3207.59|3199.89|21
1649498570000|2022-04-09 10:02:50|3208.23|3200.53|3208.69|3200.99|3208.72|3201.02|3208.23|3200.53|16
1649498580000|2022-04-09 10:03:00|3208.65|3200.95|3208.68|3200.98|3208.78|3201.08|3208.63|3200.93|18
1649498590000|2022-04-09 10:03:10|3208.66|3200.96|3207.59|3199.89|3208.67|3200.97|3207.59|3199.89|27
1649498600000|2022-04-09 10:03:20|3207.41|3199.71|3206.56|3198.86|3207.41|3199.71|3206.4|3198.7|30
1649498610000|2022-04-09 10:03:30|3206.69|3198.99|3206.61|3198.91|3206.78|3199.08|3206.57|3198.87|31
1649498620000|2022-04-09 10:03:40|3206.64|3198.94|3206.79|3199.09|3206.79|3199.09|3206.59|3198.89|25
1649498630000|2022-04-09 10:03:50|3206.92|3199.22|3206.74|3199.04|3207.26|3199.56|3206.64|3198.94|33
1649498640000|2022-04-09 10:04:00|3206.73|3199.03|3206.83|3199.13|3206.86|3199.16|3206.59|3198.89|31
1649498650000|2022-04-09 10:04:10|3206.94|3199.24|3207.32|3199.62|3207.38|3199.68|3206.94|3199.24|23
1649498660000|2022-04-09 10:04:20|3207.31|3199.61|3207.07|3199.37|3207.34|3199.64|3207.05|3199.35|11
1649498670000|2022-04-09 10:04:30|3206.85|3199.15|3205.39|3197.69|3206.9|3199.2|3205.14|3197.44|35
1649498680000|2022-04-09 10:04:40|3205.37|3197.67|3205.19|3197.49|3205.37|3197.67|3205.15|3197.45|18
1649498690000|2022-04-09 10:04:50|3205.17|3197.47|3204.5|3196.8|3205.17|3197.47|3204.5|3196.8|30
1649498700000|2022-04-09 10:05:00|3204.54|3196.84|3204.6|3196.9|3204.68|3196.98|3204.52|3196.82|29
1649498710000|2022-04-09 10:05:10|3204.67|3196.97|3206|3198.3|3206.11|3198.41|3204.66|3196.96|27
1649498720000|2022-04-09 10:05:20|3205.99|3198.29|3205.78|3198.08|3205.99|3198.29|3205.78|3198.08|21
1649498730000|2022-04-09 10:05:30|3205.8|3198.1|3205.91|3198.21|3205.91|3198.21|3205.77|3198.07|21
1649498740000|2022-04-09 10:05:40|3205.92|3198.22|3205.47|3197.77|3206.03|3198.33|3205.47|3197.77|17
1649498750000|2022-04-09 10:05:50|3205.45|3197.75|3205.26|3197.56|3205.45|3197.75|3205.19|3197.49|12
1649498760000|2022-04-09 10:06:00|3205.23|3197.53|3205.66|3197.96|3205.7|3198|3205.2|3197.5|29
1649498770000|2022-04-09 10:06:10|3205.64|3197.94|3205.83|3198.13|3205.84|3198.14|3205.58|3197.88|21
1649498780000|2022-04-09 10:06:20|3205.87|3198.17|3206.44|3198.74|3206.46|3198.76|3205.82|3198.12|25
1649498790000|2022-04-09 10:06:30|3206.57|3198.87|3206.5|3198.8|3206.58|3198.88|3206.48|3198.78|14
1649498800000|2022-04-09 10:06:40|3206.47|3198.77|3206.51|3198.81|3206.52|3198.82|3206.47|3198.77|14
1649498810000|2022-04-09 10:06:50|3206.47|3198.77|3206.48|3198.78|3206.48|3198.78|3206.4|3198.7|16
1649498820000|2022-04-09 10:07:00|3206.51|3198.81|3206.66|3198.96|3206.72|3199.02|3206.51|3198.81|17
1649498830000|2022-04-09 10:07:10|3206.67|3198.97|3206.54|3198.84|3206.71|3199.01|3206.53|3198.83|16
1649498840000|2022-04-09 10:07:20|3206.56|3198.86|3206.55|3198.85|3206.6|3198.9|3206.55|3198.85|10
1649498850000|2022-04-09 10:07:30|3206.52|3198.82|3206.55|3198.85|3206.55|3198.85|3206.47|3198.77|17
1649498860000|2022-04-09 10:07:40|3206.5|3198.8|3206.33|3198.63|3206.53|3198.83|3206.33|3198.63|17
1649498870000|2022-04-09 10:07:50|3206.31|3198.61|3206.5|3198.8|3206.5|3198.8|3206.31|3198.61|18
1649498880000|2022-04-09 10:08:00|3206.52|3198.82|3206.55|3198.85|3206.56|3198.86|3206.48|3198.78|14
1649498890000|2022-04-09 10:08:10|3206.52|3198.82|3206.55|3198.85|3206.66|3198.96|3206.48|3198.78|28
1649498900000|2022-04-09 10:08:20|3206.56|3198.86|3206.85|3199.15|3206.85|3199.15|3206.51|3198.81|26
1649498910000|2022-04-09 10:08:30|3206.95|3199.25|3207.66|3199.96|3207.66|3199.96|3206.95|3199.25|26
1649498920000|2022-04-09 10:08:40|3207.7|3200|3207.88|3200.18|3208|3200.3|3207.7|3200|23
1649498930000|2022-04-09 10:08:50|3207.9|3200.2|3207.31|3199.61|3207.93|3200.23|3207.31|3199.61|15
1649498940000|2022-04-09 10:09:00|3207.18|3199.48|3206.5|3198.8|3207.18|3199.48|3206.44|3198.74|22
1649498950000|2022-04-09 10:09:10|3206.52|3198.82|3207.03|3199.33|3207.03|3199.33|3206.52|3198.82|15
1649498960000|2022-04-09 10:09:20|3207.07|3199.37|3207.14|3199.44|3207.28|3199.58|3206.97|3199.27|23
1649498970000|2022-04-09 10:09:30|3207.11|3199.41|3206.97|3199.27|3207.15|3199.45|3206.73|3199.03|25
1649498980000|2022-04-09 10:09:40|3206.99|3199.29|3207.41|3199.71|3207.41|3199.71|3206.98|3199.28|14
1649498990000|2022-04-09 10:09:50|3207.42|3199.72|3208.18|3200.48|3208.2|3200.5|3207.39|3199.69|19
1649499000000|2022-04-09 10:10:00|3208.2|3200.5|3209.48|3201.78|3209.49|3201.79|3208.2|3200.5|29
1649499010000|2022-04-09 10:10:10|3209.52|3201.82|3208.87|3201.17|3209.52|3201.82|3208.66|3200.96|25
1649499020000|2022-04-09 10:10:20|3208.88|3201.18|3209.31|3201.61|3209.35|3201.65|3208.84|3201.14|23
1649499030000|2022-04-09 10:10:30|3209.29|3201.59|3209.33|3201.63|3209.33|3201.63|3209.24|3201.54|18
1649499040000|2022-04-09 10:10:40|3209.32|3201.62|3209.33|3201.63|3209.35|3201.65|3209.3|3201.6|13
1649499050000|2022-04-09 10:10:50|3209.34|3201.64|3209.35|3201.65|3209.36|3201.66|3209.3|3201.6|26
1649499060000|2022-04-09 10:11:00|3209.34|3201.64|3208.03|3200.33|3209.36|3201.66|3208.03|3200.33|28
1649499070000|2022-04-09 10:11:10|3208.05|3200.35|3207.89|3200.19|3208.05|3200.35|3207.88|3200.18|16
1649499080000|2022-04-09 10:11:20|3207.94|3200.24|3207.73|3200.03|3208.06|3200.36|3207.71|3200.01|20
1649499090000|2022-04-09 10:11:30|3207.75|3200.05|3207.6|3199.9|3207.92|3200.22|3207.6|3199.9|29
1649499100000|2022-04-09 10:11:40|3207.65|3199.95|3207.45|3199.75|3207.66|3199.96|3207.45|3199.75|22
1649499110000|2022-04-09 10:11:50|3207.51|3199.81|3207.45|3199.75|3207.55|3199.85|3207.39|3199.69|30
1649499120000|2022-04-09 10:12:00|3207.44|3199.74|3206.95|3199.25|3207.5|3199.8|3206.93|3199.23|30
1649499130000|2022-04-09 10:12:10|3206.91|3199.21|3206.56|3198.86|3206.93|3199.23|3205.82|3198.12|29
1649499140000|2022-04-09 10:12:20|3206.45|3198.75|3206.56|3198.86|3206.92|3199.22|3206.45|3198.75|27
1649499150000|2022-04-09 10:12:30|3206.57|3198.87|3206.49|3198.79|3206.76|3199.06|3206.45|3198.75|26
1649499160000|2022-04-09 10:12:40|3206.51|3198.81|3206.66|3198.96|3206.79|3199.09|3206.51|3198.81|25
1649499170000|2022-04-09 10:12:50|3206.71|3199.01|3206.79|3199.09|3206.83|3199.13|3206.71|3199.01|19
1649499180000|2022-04-09 10:13:00|3206.78|3199.08|3207.07|3199.37|3207.07|3199.37|3206.73|3199.03|26
1649499190000|2022-04-09 10:13:10|3207.1|3199.4|3207.11|3199.41|3207.13|3199.43|3207.08|3199.38|19
1649499200000|2022-04-09 10:13:20|3207.14|3199.44|3207.22|3199.52|3207.23|3199.53|3207.12|3199.42|8
1649499210000|2022-04-09 10:13:30|3207.39|3199.69|3207.38|3199.68|3207.39|3199.69|3207.35|3199.65|12
1649499220000|2022-04-09 10:13:40|3207.39|3199.69|3207.22|3199.52|3207.39|3199.69|3207.21|3199.51|22
1649499230000|2022-04-09 10:13:50|3207.21|3199.51|3207.23|3199.53|3207.24|3199.54|3207.21|3199.51|21
1649499240000|2022-04-09 10:14:00|3207.21|3199.51|3207.3|3199.6|3207.3|3199.6|3207.21|3199.51|8
1649499250000|2022-04-09 10:14:10|3207.31|3199.61|3208.31|3200.61|3208.61|3200.91|3207.31|3199.61|27
1649499260000|2022-04-09 10:14:20|3208.3|3200.6|3208.42|3200.72|3208.45|3200.75|3208.27|3200.57|21
1649499270000|2022-04-09 10:14:30|3208.43|3200.73|3208.42|3200.72|3208.44|3200.74|3208.36|3200.66|13
1649499280000|2022-04-09 10:14:40|3208.33|3200.63|3207.41|3199.71|3208.33|3200.63|3207.38|3199.68|23
1649499290000|2022-04-09 10:14:50|3207.4|3199.7|3207.54|3199.84|3207.55|3199.85|3207.39|3199.69|20
1649499300000|2022-04-09 10:15:00|3207.55|3199.85|3207.93|3200.23|3207.95|3200.25|3207.55|3199.85|23
1649499310000|2022-04-09 10:15:10|3208.01|3200.31|3208.41|3200.71|3208.47|3200.77|3208.01|3200.31|21
1649499320000|2022-04-09 10:15:20|3208.39|3200.69|3208.53|3200.83|3208.53|3200.83|3208.39|3200.69|19
1649499330000|2022-04-09 10:15:30|3208.54|3200.84|3208.61|3200.91|3208.61|3200.91|3208.39|3200.69|23
1649499340000|2022-04-09 10:15:40|3208.67|3200.97|3208.8|3201.1|3209.1|3201.4|3208.67|3200.97|28
1649499350000|2022-04-09 10:15:50|3208.82|3201.12|3209.12|3201.42|3209.15|3201.45|3208.78|3201.08|24
1649499360000|2022-04-09 10:16:00|3209.13|3201.43|3209.21|3201.51|3209.27|3201.57|3209.1|3201.4|27
1649499370000|2022-04-09 10:16:10|3209.2|3201.5|3209.26|3201.56|3209.26|3201.56|3209.2|3201.5|14
1649499380000|2022-04-09 10:16:20|3209.3|3201.6|3209.21|3201.51|3209.53|3201.83|3209.21|3201.51|28
1649499390000|2022-04-09 10:16:30|3209.25|3201.55|3209|3201.3|3209.25|3201.55|3209|3201.3|8
1649499400000|2022-04-09 10:16:40|3208.9|3201.2|3208.63|3200.93|3208.9|3201.2|3208.62|3200.92|11
1649499410000|2022-04-09 10:16:50|3208.65|3200.95|3208.62|3200.92|3208.65|3200.95|3208.61|3200.91|12
1649499420000|2022-04-09 10:17:00|3208.63|3200.93|3208.64|3200.94|3208.64|3200.94|3208.6|3200.9|7
1649499430000|2022-04-09 10:17:10|3208.67|3200.97|3209.21|3201.51|3209.22|3201.52|3208.62|3200.92|21
1649499440000|2022-04-09 10:17:20|3209.22|3201.52|3209.29|3201.59|3209.35|3201.65|3209.15|3201.45|16
1649499450000|2022-04-09 10:17:30|3209.17|3201.47|3209.15|3201.45|3209.31|3201.61|3209.15|3201.45|15
1649499460000|2022-04-09 10:17:40|3209.23|3201.53|3209.28|3201.58|3209.31|3201.61|3209.16|3201.46|26
1649499470000|2022-04-09 10:17:50|3209.27|3201.57|3209.33|3201.63|3209.36|3201.66|3209.26|3201.56|13
1649499480000|2022-04-09 10:18:00|3209.32|3201.62|3209.39|3201.69|3209.4|3201.7|3209.3|3201.6|20
1649499490000|2022-04-09 10:18:10|3209.38|3201.68|3212.06|3204.36|3212.12|3204.42|3209.32|3201.62|31
1649499500000|2022-04-09 10:18:20|3212.14|3204.44|3212.55|3204.85|3212.66|3204.96|3212.14|3204.44|29
1649499510000|2022-04-09 10:18:30|3212.52|3204.82|3212.79|3205.09|3212.79|3205.09|3212.51|3204.81|29
1649499520000|2022-04-09 10:18:40|3212.62|3204.92|3212.66|3204.96|3213.31|3205.61|3212.62|3204.92|20
1649499530000|2022-04-09 10:18:50|3212.64|3204.94|3212.63|3204.93|3212.73|3205.03|3212.62|3204.92|5
1649499540000|2022-04-09 10:19:00|3212.59|3204.89|3212.54|3204.84|3212.66|3204.96|3212.45|3204.75|25
1649499550000|2022-04-09 10:19:10|3212.55|3204.85|3212.54|3204.84|3212.57|3204.87|3212.5|3204.8|8
1649499560000|2022-04-09 10:19:20|3212.49|3204.79|3212.49|3204.79|3212.55|3204.85|3212.37|3204.67|24
1649499570000|2022-04-09 10:19:30|3212.46|3204.76|3212.85|3205.15|3212.87|3205.17|3212.35|3204.65|36
1649499580000|2022-04-09 10:19:40|3212.81|3205.11|3212.89|3205.19|3212.96|3205.26|3212.81|3205.11|30
1649499590000|2022-04-09 10:19:50|3212.87|3205.17|3213.01|3205.31|3213.85|3206.15|3212.87|3205.17|35
1649499600000|2022-04-09 10:20:00|3212.97|3205.27|3212.98|3205.28|3213.02|3205.32|3212.94|3205.24|25
1649499610000|2022-04-09 10:20:10|3212.97|3205.27|3213.12|3205.42|3213.14|3205.44|3212.89|3205.19|27
1649499620000|2022-04-09 10:20:20|3213.13|3205.43|3212.49|3204.79|3213.14|3205.44|3212.49|3204.79|17
1649499630000|2022-04-09 10:20:30|3212.42|3204.72|3212.27|3204.57|3212.45|3204.75|3212.26|3204.56|30
1649499640000|2022-04-09 10:20:40|3212.33|3204.63|3212.15|3204.45|3212.36|3204.66|3212.14|3204.44|17
1649499650000|2022-04-09 10:20:50|3212.18|3204.48|3211.4|3203.7|3212.18|3204.48|3211.38|3203.68|15
1649499660000|2022-04-09 10:21:00|3211.37|3203.67|3211.45|3203.75|3211.48|3203.78|3211.34|3203.64|14
1649499670000|2022-04-09 10:21:10|3211.49|3203.79|3211.47|3203.77|3211.49|3203.79|3211.45|3203.75|3
1649499680000|2022-04-09 10:21:20|3211.49|3203.79|3210.74|3203.04|3211.49|3203.79|3210.74|3203.04|19
1649499690000|2022-04-09 10:21:30|3210.76|3203.06|3210.62|3202.92|3210.76|3203.06|3210.62|3202.92|6
1649499710000|2022-04-09 10:21:50|3210.67|3202.97|3210.72|3203.02|3210.72|3203.02|3210.62|3202.92|4
1649499720000|2022-04-09 10:22:00|3210.65|3202.95|3210.74|3203.04|3210.82|3203.12|3210.62|3202.92|16
1649499730000|2022-04-09 10:22:10|3210.67|3202.97|3210.71|3203.01|3210.76|3203.06|3210.63|3202.93|12
1649499740000|2022-04-09 10:22:20|3210.66|3202.96|3210.58|3202.88|3210.66|3202.96|3210.51|3202.81|13
1649499750000|2022-04-09 10:22:30|3210.57|3202.87|3210.69|3202.99|3210.69|3202.99|3210.5|3202.8|10
1649499760000|2022-04-09 10:22:40|3210.66|3202.96|3211.15|3203.45|3211.15|3203.45|3210.66|3202.96|16
1649499770000|2022-04-09 10:22:50|3211.18|3203.48|3211.7|3204|3211.72|3204.02|3211.18|3203.48|21
1649499780000|2022-04-09 10:23:00|3211.72|3204.02|3211.62|3203.92|3211.77|3204.07|3211.57|3203.87|14
1649499790000|2022-04-09 10:23:10|3211.55|3203.85|3211.58|3203.88|3211.61|3203.91|3211.55|3203.85|19
1649499800000|2022-04-09 10:23:20|3211.57|3203.87|3211.76|3204.06|3211.98|3204.28|3211.57|3203.87|20
1649499810000|2022-04-09 10:23:30|3211.81|3204.11|3211.75|3204.05|3211.81|3204.11|3211.69|3203.99|23
1649499820000|2022-04-09 10:23:40|3211.73|3204.03|3211.42|3203.72|3211.73|3204.03|3211.32|3203.62|23
1649499830000|2022-04-09 10:23:50|3211.41|3203.71|3211.78|3204.08|3211.84|3204.14|3211.36|3203.66|24
1649499840000|2022-04-09 10:24:00|3211.74|3204.04|3211.42|3203.72|3211.74|3204.04|3211.42|3203.72|18
1649499850000|2022-04-09 10:24:10|3211.45|3203.75|3210.88|3203.18|3211.45|3203.75|3210.88|3203.18|23
1649499860000|2022-04-09 10:24:20|3210.84|3203.14|3209.54|3201.84|3210.84|3203.14|3209.49|3201.79|23
1649499870000|2022-04-09 10:24:30|3209.53|3201.83|3209.43|3201.73|3209.53|3201.83|3209.3|3201.6|15
1649499880000|2022-04-09 10:24:40|3209.42|3201.72|3209.38|3201.68|3209.42|3201.72|3209.33|3201.63|21
1649499890000|2022-04-09 10:24:50|3209.32|3201.62|3209.36|3201.66|3209.38|3201.68|3209.32|3201.62|21
1649499900000|2022-04-09 10:25:00|3209.35|3201.65|3209.27|3201.57|3209.35|3201.65|3209.19|3201.49|15
1649499910000|2022-04-09 10:25:10|3209.3|3201.6|3207.98|3200.28|3209.3|3201.6|3207.93|3200.23|28
1649499920000|2022-04-09 10:25:20|3207.99|3200.29|3206.6|3198.9|3207.99|3200.29|3206.57|3198.87|23
1649499930000|2022-04-09 10:25:30|3206.56|3198.86|3206.42|3198.72|3206.83|3199.13|3206.35|3198.65|32
1649499940000|2022-04-09 10:25:40|3206.44|3198.74|3205.59|3197.89|3206.5|3198.8|3205.59|3197.89|26
1649499950000|2022-04-09 10:25:50|3205.6|3197.9|3205.43|3197.73|3205.63|3197.93|3204.67|3196.97|28
1649499960000|2022-04-09 10:26:00|3205.41|3197.71|3205.72|3198.02|3205.73|3198.03|3205.35|3197.65|20
1649499970000|2022-04-09 10:26:10|3205.69|3197.99|3205.7|3198|3205.94|3198.24|3205.52|3197.82|31
1649499980000|2022-04-09 10:26:20|3205.72|3198.02|3205.82|3198.12|3205.84|3198.14|3205.69|3197.99|21
1649499990000|2022-04-09 10:26:30|3205.83|3198.13|3205.95|3198.25|3205.99|3198.29|3205.83|3198.13|19
1649500000000|2022-04-09 10:26:40|3205.98|3198.28|3205.98|3198.28|3206|3198.3|3205.93|3198.23|17
1649500010000|2022-04-09 10:26:50|3206.22|3198.52|3207.4|3199.7|3207.45|3199.75|3206.22|3198.52|21
1649500020000|2022-04-09 10:27:00|3207.36|3199.66|3207.07|3199.37|3207.36|3199.66|3207.07|3199.37|23
1649500030000|2022-04-09 10:27:10|3207.1|3199.4|3206.04|3198.34|3207.1|3199.4|3205.99|3198.29|26
1649500040000|2022-04-09 10:27:20|3206.01|3198.31|3205.99|3198.29|3206.04|3198.34|3205.96|3198.26|14
1649500050000|2022-04-09 10:27:30|3205.98|3198.28|3206.13|3198.43|3206.13|3198.43|3205.95|3198.25|23
1649500060000|2022-04-09 10:27:40|3206.14|3198.44|3206.18|3198.48|3206.21|3198.51|3206.14|3198.44|17
1649500070000|2022-04-09 10:27:50|3206.2|3198.5|3205.94|3198.24|3206.2|3198.5|3205.91|3198.21|29
1649500080000|2022-04-09 10:28:00|3205.93|3198.23|3205.62|3197.92|3205.99|3198.29|3205.62|3197.92|31
1649500090000|2022-04-09 10:28:10|3205.66|3197.96|3205.08|3197.38|3205.69|3197.99|3205.07|3197.37|24
1649500100000|2022-04-09 10:28:20|3205.15|3197.45|3205.04|3197.34|3205.27|3197.57|3205.04|3197.34|31
1649500110000|2022-04-09 10:28:30|3205.03|3197.33|3205.09|3197.39|3205.24|3197.54|3205.03|3197.33|27
1649500120000|2022-04-09 10:28:40|3205.08|3197.38|3205.11|3197.41|3205.19|3197.49|3205.06|3197.36|16
1649500130000|2022-04-09 10:28:50|3205.1|3197.4|3204.98|3197.28|3205.12|3197.42|3204.97|3197.27|26
1649500140000|2022-04-09 10:29:00|3204.97|3197.27|3204.96|3197.26|3205|3197.3|3204.96|3197.26|17
1649500150000|2022-04-09 10:29:10|3204.98|3197.28|3205.11|3197.41|3205.14|3197.44|3204.97|3197.27|18
1649500160000|2022-04-09 10:29:20|3205.1|3197.4|3205.23|3197.53|3205.26|3197.56|3205.01|3197.31|16
1649500170000|2022-04-09 10:29:30|3205.24|3197.54|3205.66|3197.96|3205.96|3198.26|3205.23|3197.53|24
1649500180000|2022-04-09 10:29:40|3205.65|3197.95|3205.72|3198.02|3205.72|3198.02|3205.65|3197.95|13
1649500190000|2022-04-09 10:29:50|3205.66|3197.96|3204.81|3197.11|3205.66|3197.96|3204.69|3196.99|26
1649500200000|2022-04-09 10:30:00|3204.76|3197.06|3205.92|3198.22|3205.98|3198.28|3204.68|3196.98|27
1649500210000|2022-04-09 10:30:10|3206|3198.3|3205.79|3198.09|3206.12|3198.42|3205.79|3198.09|33
1649500220000|2022-04-09 10:30:20|3205.78|3198.08|3205.54|3197.84|3205.8|3198.1|3205.47|3197.77|29
1649500230000|2022-04-09 10:30:30|3205.53|3197.83|3205.18|3197.48|3205.57|3197.87|3205.18|3197.48|28
1649500240000|2022-04-09 10:30:40|3205.14|3197.44|3204.98|3197.28|3205.21|3197.51|3204.98|3197.28|16
1649500250000|2022-04-09 10:30:50|3205|3197.3|3205.14|3197.44|3205.16|3197.46|3204.75|3197.05|21
1649500260000|2022-04-09 10:31:00|3205.13|3197.43|3205.13|3197.43|3205.2|3197.5|3205|3197.3|19
1649500270000|2022-04-09 10:31:10|3205.07|3197.37|3204.98|3197.28|3205.11|3197.41|3204.94|3197.24|28
1649500280000|2022-04-09 10:31:20|3204.96|3197.26|3204.88|3197.18|3204.97|3197.27|3204.86|3197.16|27
1649500290000|2022-04-09 10:31:30|3204.93|3197.23|3204.8|3197.1|3204.93|3197.23|3204.76|3197.06|25
1649500300000|2022-04-09 10:31:40|3204.81|3197.11|3204.7|3197|3204.86|3197.16|3204.7|3197|20
1649500310000|2022-04-09 10:31:50|3204.69|3196.99|3204.33|3196.63|3204.69|3196.99|3204.29|3196.59|26
1649500320000|2022-04-09 10:32:00|3204.31|3196.61|3200.84|3193.14|3204.31|3196.61|3200.84|3193.14|38
1649500330000|2022-04-09 10:32:10|3200.45|3192.75|3201.53|3193.83|3201.53|3193.83|3198.79|3191.09|35
1649500340000|2022-04-09 10:32:20|3201.61|3193.91|3202.78|3195.08|3202.9|3195.2|3201.61|3193.91|27
1649500350000|2022-04-09 10:32:30|3202.77|3195.07|3202.41|3194.71|3202.8|3195.1|3202.38|3194.68|27
1649500360000|2022-04-09 10:32:40|3202.4|3194.7|3204.61|3196.91|3204.66|3196.96|3201.93|3194.23|36
1649500370000|2022-04-09 10:32:50|3205.13|3197.43|3205.14|3197.44|3205.76|3198.06|3204.96|3197.26|33
1649500380000|2022-04-09 10:33:00|3205.13|3197.43|3205.09|3197.39|3205.14|3197.44|3204.82|3197.12|25
1649500390000|2022-04-09 10:33:10|3205.07|3197.37|3204.89|3197.19|3205.11|3197.41|3204.81|3197.11|16
1649500400000|2022-04-09 10:33:20|3204.87|3197.17|3204.85|3197.15|3204.87|3197.17|3204.82|3197.12|10
1649500410000|2022-04-09 10:33:30|3205.01|3197.31|3205.38|3197.68|3205.38|3197.68|3204.98|3197.28|19
1649500420000|2022-04-09 10:33:40|3205.42|3197.72|3206.51|3198.81|3206.51|3198.81|3205.42|3197.72|28
1649500430000|2022-04-09 10:33:50|3206.66|3198.96|3208.04|3200.34|3208.07|3200.37|3206.66|3198.96|33
1649500440000|2022-04-09 10:34:00|3208.02|3200.32|3211.34|3203.64|3211.6|3203.9|3208.02|3200.32|35
1649500450000|2022-04-09 10:34:10|3211.21|3203.51|3212.28|3204.58|3212.72|3205.02|3210.77|3203.07|36
1649500460000|2022-04-09 10:34:20|3211.99|3204.29|3212.3|3204.6|3212.4|3204.7|3211.58|3203.88|29
1649500470000|2022-04-09 10:34:30|3212.33|3204.63|3212.35|3204.65|3212.46|3204.76|3212.06|3204.36|30
1649500480000|2022-04-09 10:34:40|3212.33|3204.63|3212.5|3204.8|3212.74|3205.04|3212.27|3204.57|16
1649500490000|2022-04-09 10:34:50|3212.57|3204.87|3213.19|3205.49|3213.2|3205.5|3212.03|3204.33|34
1649500500000|2022-04-09 10:35:00|3213.23|3205.53|3212.32|3204.62|3213.4|3205.7|3212.16|3204.46|34
1649500510000|2022-04-09 10:35:10|3212.33|3204.63|3214.2|3206.5|3214.7|3207|3212.08|3204.38|35
1649500520000|2022-04-09 10:35:20|3214.22|3206.52|3213.67|3205.97|3214.25|3206.55|3213.67|3205.97|31
1649500530000|2022-04-09 10:35:30|3213.39|3205.69|3212.69|3204.99|3213.65|3205.95|3212.68|3204.98|35
1649500540000|2022-04-09 10:35:40|3212.76|3205.06|3212.85|3205.15|3212.93|3205.23|3212.67|3204.97|29
1649500550000|2022-04-09 10:35:50|3212.82|3205.12|3213.41|3205.71|3213.43|3205.73|3212.8|3205.1|26
1649500560000|2022-04-09 10:36:00|3213.38|3205.68|3213.14|3205.44|3213.43|3205.73|3213.14|3205.44|31
1649500570000|2022-04-09 10:36:10|3213.1|3205.4|3213.14|3205.44|3213.14|3205.44|3213.02|3205.32|19
1649500580000|2022-04-09 10:36:20|3213.56|3205.86|3213|3205.3|3213.6|3205.9|3212.96|3205.26|27
1649500590000|2022-04-09 10:36:30|3213.01|3205.31|3213|3205.3|3213.03|3205.33|3212.96|3205.26|26
1649500600000|2022-04-09 10:36:40|3212.99|3205.29|3213.2|3205.5|3213.2|3205.5|3212.98|3205.28|21
1649500610000|2022-04-09 10:36:50|3213.24|3205.54|3213.54|3205.84|3213.63|3205.93|3213.24|3205.54|20
1649500620000|2022-04-09 10:37:00|3213.6|3205.9|3212.7|3205|3213.6|3205.9|3212.65|3204.95|30
1649500630000|2022-04-09 10:37:10|3212.66|3204.96|3212.45|3204.75|3212.76|3205.06|3212.45|3204.75|22
1649500640000|2022-04-09 10:37:20|3212.43|3204.73|3212.87|3205.17|3212.87|3205.17|3212.43|3204.73|22
1649500650000|2022-04-09 10:37:30|3212.85|3205.15|3212.85|3205.15|3212.88|3205.18|3212.85|3205.15|18
1649500660000|2022-04-09 10:37:40|3212.86|3205.16|3212.75|3205.05|3212.88|3205.18|3212.72|3205.02|25
1649500670000|2022-04-09 10:37:50|3212.68|3204.98|3212.75|3205.05|3212.83|3205.13|3212.65|3204.95|11
1649500680000|2022-04-09 10:38:00|3212.54|3204.84|3212.03|3204.33|3212.54|3204.84|3211.85|3204.15|30
1649500690000|2022-04-09 10:38:10|3212|3204.3|3211.71|3204.01|3212.01|3204.31|3211.67|3203.97|27
1649500700000|2022-04-09 10:38:20|3211.61|3203.91|3210.57|3202.87|3211.61|3203.91|3210.49|3202.79|33
1649500710000|2022-04-09 10:38:30|3210.5|3202.8|3210.27|3202.57|3210.57|3202.87|3210.25|3202.55|25
1649500720000|2022-04-09 10:38:40|3210.26|3202.56|3211.19|3203.49|3211.27|3203.57|3210.26|3202.56|27
1649500730000|2022-04-09 10:38:50|3211.17|3203.47|3211.22|3203.52|3211.23|3203.53|3211.1|3203.4|21
1649500740000|2022-04-09 10:39:00|3211.23|3203.53|3212.32|3204.62|3212.33|3204.63|3211.23|3203.53|27
1649500750000|2022-04-09 10:39:10|3212.33|3204.63|3213.08|3205.38|3213.77|3206.07|3212.29|3204.59|25
1649500760000|2022-04-09 10:39:20|3213.07|3205.37|3212.88|3205.18|3213.07|3205.37|3212.51|3204.81|25
1649500770000|2022-04-09 10:39:30|3212.9|3205.2|3213.03|3205.33|3213.09|3205.39|3212.86|3205.16|23
1649500780000|2022-04-09 10:39:40|3213.15|3205.45|3213.5|3205.8|3213.77|3206.07|3213.15|3205.45|30
1649500790000|2022-04-09 10:39:50|3213.51|3205.81|3213.69|3205.99|3213.69|3205.99|3213.48|3205.78|27
1649500800000|2022-04-09 10:40:00|3213.66|3205.96|3214.41|3206.71|3214.48|3206.78|3213.47|3205.77|31
1649500810000|2022-04-09 10:40:10|3214.38|3206.68|3213.71|3206.01|3214.52|3206.82|3213.71|3206.01|28
1649500820000|2022-04-09 10:40:20|3213.82|3206.12|3214.71|3207.01|3214.82|3207.12|3213.8|3206.1|20
1649500830000|2022-04-09 10:40:30|3214.7|3207|3214.7|3207|3214.73|3207.03|3214.65|3206.95|24
1649500840000|2022-04-09 10:40:40|3214.71|3207.01|3214.88|3207.18|3214.89|3207.19|3214.62|3206.92|29
1649500850000|2022-04-09 10:40:50|3214.96|3207.26|3213.67|3205.97|3215.12|3207.42|3213.67|3205.97|23
1649500860000|2022-04-09 10:41:00|3213.62|3205.92|3213.67|3205.97|3213.67|3205.97|3213.29|3205.59|27
1649500870000|2022-04-09 10:41:10|3213.68|3205.98|3213.74|3206.04|3213.74|3206.04|3213.67|3205.97|14
1649500880000|2022-04-09 10:41:20|3213.7|3206|3214.74|3207.04|3214.74|3207.04|3213.7|3206|25
1649500890000|2022-04-09 10:41:30|3214.68|3206.98|3215.67|3207.97|3215.71|3208.01|3214.68|3206.98|23
1649500900000|2022-04-09 10:41:40|3215.69|3207.99|3216.1|3208.4|3216.1|3208.4|3215.65|3207.95|22
1649500910000|2022-04-09 10:41:50|3216.12|3208.42|3216.05|3208.35|3216.12|3208.42|3215.85|3208.15|28
1649500920000|2022-04-09 10:42:00|3216.07|3208.37|3215.79|3208.09|3216.46|3208.76|3215.79|3208.09|34
1649500930000|2022-04-09 10:42:10|3215.73|3208.03|3215.72|3208.02|3215.78|3208.08|3215.64|3207.94|28
1649500940000|2022-04-09 10:42:20|3215.8|3208.1|3215.44|3207.74|3215.85|3208.15|3215.4|3207.7|18
1649500950000|2022-04-09 10:42:30|3215.45|3207.75|3214.4|3206.7|3215.5|3207.8|3214.38|3206.68|33
1649500960000|2022-04-09 10:42:40|3214.38|3206.68|3213.66|3205.96|3214.42|3206.72|3213.66|3205.96|26
1649500970000|2022-04-09 10:42:50|3213.64|3205.94|3213.89|3206.19|3213.94|3206.24|3213.38|3205.68|33
1649500980000|2022-04-09 10:43:00|3213.91|3206.21|3212.42|3204.72|3213.91|3206.21|3212.34|3204.64|28
1649500990000|2022-04-09 10:43:10|3212.37|3204.67|3213.49|3205.79|3213.52|3205.82|3212.33|3204.63|32
1649501000000|2022-04-09 10:43:20|3213.5|3205.8|3213.51|3205.81|3213.51|3205.81|3213.47|3205.77|22
1649501010000|2022-04-09 10:43:30|3213.49|3205.79|3213.47|3205.77|3213.49|3205.79|3213.42|3205.72|22
1649501020000|2022-04-09 10:43:40|3213.48|3205.78|3213.37|3205.67|3213.5|3205.8|3213.36|3205.66|23
1649501030000|2022-04-09 10:43:50|3213.35|3205.65|3213.42|3205.72|3213.43|3205.73|3213.32|3205.62|25
1649501040000|2022-04-09 10:44:00|3213.41|3205.71|3213.49|3205.79|3213.52|3205.82|3213.4|3205.7|25
1649501050000|2022-04-09 10:44:10|3213.52|3205.82|3213.6|3205.9|3213.67|3205.97|3213.41|3205.71|25
1649501060000|2022-04-09 10:44:20|3213.69|3205.99|3213.75|3206.05|3213.76|3206.06|3213.69|3205.99|26
1649501070000|2022-04-09 10:44:30|3213.74|3206.04|3213.72|3206.02|3213.75|3206.05|3213.53|3205.83|23
1649501080000|2022-04-09 10:44:40|3213.76|3206.06|3213.71|3206.01|3213.76|3206.06|3213.68|3205.98|17
1649501090000|2022-04-09 10:44:50|3213.7|3206|3213.76|3206.06|3213.76|3206.06|3213.7|3206|20
1649501100000|2022-04-09 10:45:00|3213.75|3206.05|3213.76|3206.06|3213.77|3206.07|3213.71|3206.01|26
1649501110000|2022-04-09 10:45:10|3213.75|3206.05|3213.71|3206.01|3213.76|3206.06|3213.7|3206|15
1649501120000|2022-04-09 10:45:20|3213.72|3206.02|3213.75|3206.05|3213.76|3206.06|3213.72|3206.02|14
1649501130000|2022-04-09 10:45:30|3213.76|3206.06|3213.88|3206.18|3213.9|3206.2|3213.74|3206.04|20
1649501140000|2022-04-09 10:45:40|3213.78|3206.08|3213.03|3205.33|3213.78|3206.08|3213.02|3205.32|33
1649501150000|2022-04-09 10:45:50|3213.02|3205.32|3211.92|3204.22|3213.02|3205.32|3211.46|3203.76|35
1649501160000|2022-04-09 10:46:00|3211.82|3204.12|3211.35|3203.65|3211.88|3204.18|3211.35|3203.65|26
1649501170000|2022-04-09 10:46:10|3211.38|3203.68|3209.71|3202.01|3211.38|3203.68|3209.7|3202|35
1649501180000|2022-04-09 10:46:20|3209.7|3202|3209.18|3201.48|3209.71|3202.01|3209.04|3201.34|31
1649501190000|2022-04-09 10:46:30|3209.15|3201.45|3209.53|3201.83|3209.9|3202.2|3209.15|3201.45|29
1649501200000|2022-04-09 10:46:40|3209.57|3201.87|3209.89|3202.19|3209.93|3202.23|3209.52|3201.82|24
1649501210000|2022-04-09 10:46:50|3209.9|3202.2|3210|3202.3|3210.07|3202.37|3209.81|3202.11|32
1649501220000|2022-04-09 10:47:00|3209.98|3202.28|3209.28|3201.58|3210.07|3202.37|3209.28|3201.58|28
1649501230000|2022-04-09 10:47:10|3209.32|3201.62|3210.02|3202.32|3210.07|3202.37|3209.18|3201.48|31
1649501240000|2022-04-09 10:47:20|3210.15|3202.45|3212.5|3204.8|3212.5|3204.8|3210.15|3202.45|27
1649501250000|2022-04-09 10:47:30|3212.48|3204.78|3212.66|3204.96|3213|3205.3|3212.48|3204.78|23
1649501260000|2022-04-09 10:47:40|3212.68|3204.98|3211.55|3203.85|3212.68|3204.98|3211.35|3203.65|35
1649501270000|2022-04-09 10:47:50|3211.45|3203.75|3212.21|3204.51|3212.21|3204.51|3210.95|3203.25|36
1649501280000|2022-04-09 10:48:00|3212.29|3204.59|3211.5|3203.8|3212.29|3204.59|3211.5|3203.8|31
1649501290000|2022-04-09 10:48:10|3211.46|3203.76|3210.99|3203.29|3211.46|3203.76|3210.99|3203.29|23
1649501300000|2022-04-09 10:48:20|3211.04|3203.34|3211.24|3203.54|3211.24|3203.54|3210.99|3203.29|32
1649501310000|2022-04-09 10:48:30|3211.23|3203.53|3210.51|3202.81|3211.28|3203.58|3210.51|3202.81|22
1649501320000|2022-04-09 10:48:40|3210.46|3202.76|3210.4|3202.7|3210.5|3202.8|3210.27|3202.57|30
1649501330000|2022-04-09 10:48:50|3210.38|3202.68|3210.36|3202.66|3210.48|3202.78|3210.31|3202.61|18
1649501340000|2022-04-09 10:49:00|3210.33|3202.63|3210.3|3202.6|3210.43|3202.73|3210.25|3202.55|14
1649501350000|2022-04-09 10:49:10|3210.31|3202.61|3211.08|3203.38|3211.2|3203.5|3210.3|3202.6|29
1649501360000|2022-04-09 10:49:20|3211.04|3203.34|3211.14|3203.44|3211.17|3203.47|3211.04|3203.34|14
1649501370000|2022-04-09 10:49:30|3211.16|3203.46|3210.99|3203.29|3211.16|3203.46|3210.95|3203.25|21
1649501380000|2022-04-09 10:49:40|3211|3203.3|3210.54|3202.84|3211.03|3203.33|3210.49|3202.79|27
1649501390000|2022-04-09 10:49:50|3210.53|3202.83|3210.25|3202.55|3210.53|3202.83|3209.44|3201.74|32
1649501400000|2022-04-09 10:50:00|3210.35|3202.65|3210.42|3202.72|3210.51|3202.81|3210.3|3202.6|24
1649501410000|2022-04-09 10:50:10|3210.48|3202.78|3210.5|3202.8|3210.97|3203.27|3210.41|3202.71|34
1649501420000|2022-04-09 10:50:20|3210.47|3202.77|3210.2|3202.5|3210.47|3202.77|3210.18|3202.48|33
1649501430000|2022-04-09 10:50:30|3210.21|3202.51|3210.3|3202.6|3210.32|3202.62|3210.11|3202.41|20
1649501440000|2022-04-09 10:50:40|3210.29|3202.59|3209.89|3202.19|3210.31|3202.61|3209.89|3202.19|18
1649501450000|2022-04-09 10:50:50|3209.87|3202.17|3209.75|3202.05|3209.87|3202.17|3209.68|3201.98|17
1649501460000|2022-04-09 10:51:00|3209.73|3202.03|3209.88|3202.18|3209.88|3202.18|3209.67|3201.97|29
1649501470000|2022-04-09 10:51:10|3209.8|3202.1|3209.79|3202.09|3209.91|3202.21|3209.74|3202.04|28
1649501480000|2022-04-09 10:51:20|3209.78|3202.08|3209.15|3201.45|3209.78|3202.08|3209.11|3201.41|18
1649501490000|2022-04-09 10:51:30|3209.03|3201.33|3209.14|3201.44|3209.15|3201.45|3209.01|3201.31|22
1649501500000|2022-04-09 10:51:40|3209.09|3201.39|3209.54|3201.84|3209.68|3201.98|3209.09|3201.39|24
1649501510000|2022-04-09 10:51:50|3209.55|3201.85|3209.7|3202|3209.75|3202.05|3209.5|3201.8|28
1649501520000|2022-04-09 10:52:00|3209.73|3202.03|3210.87|3203.17|3210.88|3203.18|3209.67|3201.97|30
1649501530000|2022-04-09 10:52:10|3210.88|3203.18|3211.98|3204.28|3211.98|3204.28|3210.86|3203.16|19
1649501540000|2022-04-09 10:52:20|3212|3204.3|3212.66|3204.96|3212.66|3204.96|3211.99|3204.29|26
1649501550000|2022-04-09 10:52:30|3212.63|3204.93|3213.3|3205.6|3213.3|3205.6|3212.58|3204.88|22
1649501560000|2022-04-09 10:52:40|3213.29|3205.59|3212.34|3204.64|3213.29|3205.59|3212.34|3204.64|30
1649501570000|2022-04-09 10:52:50|3212.31|3204.61|3212.14|3204.44|3212.31|3204.61|3211.96|3204.26|28
1649501580000|2022-04-09 10:53:00|3212.16|3204.46|3211.45|3203.75|3212.18|3204.48|3211.4|3203.7|23
1649501590000|2022-04-09 10:53:10|3211.43|3203.73|3211.45|3203.75|3211.5|3203.8|3211.28|3203.58|26
1649501600000|2022-04-09 10:53:20|3211.47|3203.77|3211.92|3204.22|3211.95|3204.25|3211.35|3203.65|28
1649501610000|2022-04-09 10:53:30|3211.94|3204.24|3212.09|3204.39|3212.09|3204.39|3211.92|3204.22|25
1649501620000|2022-04-09 10:53:40|3212.08|3204.38|3212.32|3204.62|3212.7|3205|3212.08|3204.38|30
1649501630000|2022-04-09 10:53:50|3212.27|3204.57|3211.41|3203.71|3212.27|3204.57|3211.17|3203.47|35
1649501640000|2022-04-09 10:54:00|3211.38|3203.68|3211.25|3203.55|3211.38|3203.68|3211.22|3203.52|20
1649501650000|2022-04-09 10:54:10|3211.26|3203.56|3211.06|3203.36|3211.29|3203.59|3210.95|3203.25|26
1649501660000|2022-04-09 10:54:20|3211.09|3203.39|3210.88|3203.18|3211.09|3203.39|3210.84|3203.14|25
1649501670000|2022-04-09 10:54:30|3210.9|3203.2|3210.12|3202.42|3210.94|3203.24|3210.1|3202.4|28
1649501680000|2022-04-09 10:54:40|3210.11|3202.41|3210.11|3202.41|3210.14|3202.44|3210.09|3202.39|20
1649501690000|2022-04-09 10:54:50|3210.1|3202.4|3210.12|3202.42|3210.14|3202.44|3210.05|3202.35|20
1649501700000|2022-04-09 10:55:00|3210.06|3202.36|3210.53|3202.83|3210.53|3202.83|3209.99|3202.29|29
1649501710000|2022-04-09 10:55:10|3210.49|3202.79|3210.79|3203.09|3210.82|3203.12|3210.49|3202.79|23
1649501720000|2022-04-09 10:55:20|3210.8|3203.1|3211.52|3203.82|3211.52|3203.82|3210.63|3202.93|29
1649501730000|2022-04-09 10:55:30|3211.5|3203.8|3212.13|3204.43|3212.15|3204.45|3211.5|3203.8|28
1649501740000|2022-04-09 10:55:40|3212.12|3204.42|3211.97|3204.27|3212.17|3204.47|3211.96|3204.26|24
1649501750000|2022-04-09 10:55:50|3212.01|3204.31|3212.03|3204.33|3212.04|3204.34|3211.96|3204.26|23
1649501760000|2022-04-09 10:56:00|3212.04|3204.34|3211.79|3204.09|3212.06|3204.36|3211.76|3204.06|30
1649501770000|2022-04-09 10:56:10|3211.77|3204.07|3212.05|3204.35|3212.06|3204.36|3211.58|3203.88|19
1649501780000|2022-04-09 10:56:20|3212.06|3204.36|3212.35|3204.65|3212.35|3204.65|3212.04|3204.34|8
1649501790000|2022-04-09 10:56:30|3212.47|3204.77|3213.09|3205.39|3213.09|3205.39|3212.33|3204.63|22
1649501800000|2022-04-09 10:56:40|3213.12|3205.42|3213.2|3205.5|3213.3|3205.6|3213.12|3205.42|23
1649501810000|2022-04-09 10:56:50|3213.25|3205.55|3212.89|3205.19|3213.37|3205.67|3212.89|3205.19|29
1649501820000|2022-04-09 10:57:00|3212.88|3205.18|3213.06|3205.36|3213.06|3205.36|3212.88|3205.18|13
1649501830000|2022-04-09 10:57:10|3213.05|3205.35|3213.38|3205.68|3213.41|3205.71|3213.05|3205.35|18
1649501840000|2022-04-09 10:57:20|3213.31|3205.61|3213.34|3205.64|3213.38|3205.68|3213.21|3205.51|9
1649501850000|2022-04-09 10:57:30|3213.38|3205.68|3213.31|3205.61|3213.38|3205.68|3213.31|3205.61|8
1649501860000|2022-04-09 10:57:40|3213.38|3205.68|3213.21|3205.51|3213.38|3205.68|3213.21|3205.51|13
1649501870000|2022-04-09 10:57:50|3213.31|3205.61|3213.31|3205.61|3213.38|3205.68|3213.2|3205.5|18
1649501880000|2022-04-09 10:58:00|3213.27|3205.57|3213.19|3205.49|3213.38|3205.68|3213.18|3205.48|17
1649501890000|2022-04-09 10:58:10|3213.21|3205.51|3213.21|3205.51|3213.35|3205.65|3213.19|3205.49|17
1649501900000|2022-04-09 10:58:20|3213.24|3205.54|3213.15|3205.45|3213.24|3205.54|3213.12|3205.42|13
1649501910000|2022-04-09 10:58:30|3213.12|3205.42|3212.82|3205.12|3213.15|3205.45|3212.82|3205.12|16
1649501920000|2022-04-09 10:58:40|3212.84|3205.14|3213.51|3205.81|3213.51|3205.81|3212.73|3205.03|26
1649501930000|2022-04-09 10:58:50|3213.45|3205.75|3213.72|3206.02|3213.72|3206.02|3213.45|3205.75|24
1649501940000|2022-04-09 10:59:00|3213.68|3205.98|3213.91|3206.21|3213.91|3206.21|3213.59|3205.89|14
1649501950000|2022-04-09 10:59:10|3213.88|3206.18|3213.95|3206.25|3213.96|3206.26|3213.87|3206.17|14
1649501960000|2022-04-09 10:59:20|3213.92|3206.22|3213.87|3206.17|3213.96|3206.26|3213.87|3206.17|22
1649501970000|2022-04-09 10:59:30|3213.89|3206.19|3214.29|3206.59|3214.29|3206.59|3213.82|3206.12|25
1649501980000|2022-04-09 10:59:40|3214.35|3206.65|3215.44|3207.74|3215.44|3207.74|3214.35|3206.65|30
1649501990000|2022-04-09 10:59:50|3215.41|3207.71|3215.49|3207.79|3215.53|3207.83|3215.39|3207.69|15
1649502000000|2022-04-09 11:00:00|3215.47|3207.77|3215.61|3207.91|3215.65|3207.95|3215.43|3207.73|32
1649502010000|2022-04-09 11:00:10|3215.62|3207.92|3215.65|3207.95|3215.74|3208.04|3215.56|3207.86|23
1649502020000|2022-04-09 11:00:20|3215.59|3207.89|3215.69|3207.99|3215.69|3207.99|3215.56|3207.86|24
1649502030000|2022-04-09 11:00:30|3215.6|3207.9|3214.58|3206.88|3216.03|3208.33|3214.58|3206.88|30
1649502040000|2022-04-09 11:00:40|3214.6|3206.9|3214.91|3207.21|3215.12|3207.42|3214.55|3206.85|32
1649502050000|2022-04-09 11:00:50|3214.84|3207.14|3213.96|3206.26|3214.84|3207.14|3213.96|3206.26|34
1649502060000|2022-04-09 11:01:00|3213.98|3206.28|3213.15|3205.45|3213.99|3206.29|3213.15|3205.45|29
1649502070000|2022-04-09 11:01:10|3213.16|3205.46|3211.36|3203.66|3213.18|3205.48|3211.36|3203.66|31
1649502080000|2022-04-09 11:01:20|3211.28|3203.58|3212.14|3204.44|3212.2|3204.5|3211.27|3203.57|23
1649502090000|2022-04-09 11:01:30|3212.12|3204.42|3211.54|3203.84|3212.18|3204.48|3211.54|3203.84|27
1649502100000|2022-04-09 11:01:40|3211.6|3203.9|3212.64|3204.94|3212.64|3204.94|3211.6|3203.9|24
1649502110000|2022-04-09 11:01:50|3212.62|3204.92|3213.45|3205.75|3213.58|3205.88|3212.62|3204.92|28
1649502120000|2022-04-09 11:02:00|3213.46|3205.76|3212.99|3205.29|3213.51|3205.81|3212.98|3205.28|25
1649502130000|2022-04-09 11:02:10|3213|3205.3|3213.9|3206.2|3213.96|3206.26|3212.98|3205.28|32
1649502140000|2022-04-09 11:02:20|3213.96|3206.26|3215.05|3207.35|3215.05|3207.35|3213.9|3206.2|25
1649502150000|2022-04-09 11:02:30|3215.04|3207.34|3215.14|3207.44|3215.19|3207.49|3214.55|3206.85|23
1649502160000|2022-04-09 11:02:40|3214.94|3207.24|3214.93|3207.23|3214.97|3207.27|3214.93|3207.23|21
1649502170000|2022-04-09 11:02:50|3214.92|3207.22|3215.39|3207.69|3215.39|3207.69|3214.89|3207.19|26
1649502180000|2022-04-09 11:03:00|3215.37|3207.67|3215.35|3207.65|3215.39|3207.69|3215.29|3207.59|18
1649502190000|2022-04-09 11:03:10|3215.36|3207.66|3215.55|3207.85|3215.61|3207.91|3215.36|3207.66|27
1649502200000|2022-04-09 11:03:20|3215.57|3207.87|3215.05|3207.35|3215.62|3207.92|3215.05|3207.35|25
1649502210000|2022-04-09 11:03:30|3215.06|3207.36|3215.43|3207.73|3215.43|3207.73|3214.95|3207.25|29
1649502220000|2022-04-09 11:03:40|3215.4|3207.7|3213.88|3206.18|3215.43|3207.73|3213.88|3206.18|22
1649502230000|2022-04-09 11:03:50|3213.78|3206.08|3213.4|3205.7|3214.59|3206.89|3213.4|3205.7|35
1649502240000|2022-04-09 11:04:00|3213.39|3205.69|3213.89|3206.19|3213.92|3206.22|3213.37|3205.67|30
1649502250000|2022-04-09 11:04:10|3213.9|3206.2|3213.57|3205.87|3213.98|3206.28|3213.56|3205.86|24
1649502260000|2022-04-09 11:04:20|3213.3|3205.6|3213.13|3205.43|3213.38|3205.68|3213.08|3205.38|23
1649502270000|2022-04-09 11:04:30|3213.14|3205.44|3213.51|3205.81|3213.59|3205.89|3213.07|3205.37|26
1649502280000|2022-04-09 11:04:40|3213.5|3205.8|3213.38|3205.68|3213.59|3205.89|3213.38|3205.68|25
1649502290000|2022-04-09 11:04:50|3213.39|3205.69|3213.37|3205.67|3213.55|3205.85|3213.37|3205.67|18
1649502300000|2022-04-09 11:05:00|3213.41|3205.71|3213.14|3205.44|3213.41|3205.71|3213.09|3205.39|25
1649502310000|2022-04-09 11:05:10|3213.15|3205.45|3214.36|3206.66|3214.55|3206.85|3213.14|3205.44|33
1649502320000|2022-04-09 11:05:20|3214.31|3206.61|3214.07|3206.37|3214.31|3206.61|3214.07|3206.37|13
1649502330000|2022-04-09 11:05:30|3214.06|3206.36|3214.03|3206.33|3214.11|3206.41|3214.03|3206.33|5
1649502340000|2022-04-09 11:05:40|3213.96|3206.26|3213.86|3206.16|3213.96|3206.26|3213.65|3205.95|20
1649502350000|2022-04-09 11:05:50|3213.87|3206.17|3213.86|3206.16|3213.87|3206.17|3213.84|3206.14|14
1649502360000|2022-04-09 11:06:00|3213.88|3206.18|3213.9|3206.2|3213.9|3206.2|3213.86|3206.16|10
1649502370000|2022-04-09 11:06:10|3214|3206.3|3214.61|3206.91|3214.62|3206.92|3214|3206.3|12
1649502380000|2022-04-09 11:06:20|3214.63|3206.93|3213.7|3206|3214.63|3206.93|3213.7|3206|27
1649502390000|2022-04-09 11:06:30|3213.65|3205.95|3214.37|3206.67|3214.37|3206.67|3213.63|3205.93|32
1649502400000|2022-04-09 11:06:40|3214.43|3206.73|3214.49|3206.79|3214.49|3206.79|3214.35|3206.65|16
1649502410000|2022-04-09 11:06:50|3214.51|3206.81|3214.37|3206.67|3214.81|3207.11|3214.37|3206.67|24
1649502420000|2022-04-09 11:07:00|3214.44|3206.74|3214.32|3206.62|3214.44|3206.74|3214.31|3206.61|25
1649502430000|2022-04-09 11:07:10|3214.36|3206.66|3214.58|3206.88|3214.64|3206.94|3214.36|3206.66|27
1649502440000|2022-04-09 11:07:20|3214.65|3206.95|3214.54|3206.84|3214.82|3207.12|3214.48|3206.78|20
1649502450000|2022-04-09 11:07:30|3214.55|3206.85|3214.39|3206.69|3214.55|3206.85|3214.35|3206.65|22
1649502460000|2022-04-09 11:07:40|3214.4|3206.7|3213.43|3205.73|3214.4|3206.7|3213.42|3205.72|35
1649502470000|2022-04-09 11:07:50|3213.42|3205.72|3213.96|3206.26|3213.96|3206.26|3213.33|3205.63|31
1649502480000|2022-04-09 11:08:00|3213.95|3206.25|3214.03|3206.33|3214.06|3206.36|3213.95|3206.25|21
1649502490000|2022-04-09 11:08:10|3213.98|3206.28|3213.6|3205.9|3213.98|3206.28|3213.59|3205.89|24
1649502500000|2022-04-09 11:08:20|3213.61|3205.91|3213.7|3206|3213.7|3206|3213.58|3205.88|10
1649502510000|2022-04-09 11:08:30|3213.68|3205.98|3213.11|3205.41|3213.7|3206|3213.03|3205.33|23
1649502520000|2022-04-09 11:08:40|3213.12|3205.42|3212.96|3205.26|3213.12|3205.42|3212.96|3205.26|24
1649502530000|2022-04-09 11:08:50|3212.95|3205.25|3213.02|3205.32|3213.04|3205.34|3212.92|3205.22|24
1649502540000|2022-04-09 11:09:00|3213|3205.3|3213|3205.3|3213.07|3205.37|3212.96|3205.26|27
1649502550000|2022-04-09 11:09:10|3213.02|3205.32|3212.84|3205.14|3213.03|3205.33|3212.64|3204.94|27
1649502560000|2022-04-09 11:09:20|3212.85|3205.15|3211.76|3204.06|3212.85|3205.15|3211.69|3203.99|26
1649502570000|2022-04-09 11:09:30|3211.71|3204.01|3212.3|3204.6|3212.53|3204.83|3211.7|3204|27
1649502580000|2022-04-09 11:09:40|3212.21|3204.51|3213.09|3205.39|3213.09|3205.39|3211.97|3204.27|27
1649502590000|2022-04-09 11:09:50|3213.18|3205.48|3212.65|3204.95|3213.18|3205.48|3212.55|3204.85|25
1649502600000|2022-04-09 11:10:00|3212.62|3204.92|3212.79|3205.09|3212.86|3205.16|3212.61|3204.91|24
1649502610000|2022-04-09 11:10:10|3212.8|3205.1|3211.54|3203.84|3212.8|3205.1|3211.54|3203.84|25
1649502620000|2022-04-09 11:10:20|3211.57|3203.87|3211.07|3203.37|3211.57|3203.87|3210.85|3203.15|28
1649502630000|2022-04-09 11:10:30|3211.06|3203.36|3211.16|3203.46|3211.16|3203.46|3211.05|3203.35|13
1649502640000|2022-04-09 11:10:40|3211.2|3203.5|3211.98|3204.28|3212.18|3204.48|3211.19|3203.49|25
1649502650000|2022-04-09 11:10:50|3211.93|3204.23|3212.22|3204.52|3212.39|3204.69|3211.93|3204.23|20
1649502660000|2022-04-09 11:11:00|3212.21|3204.51|3212.2|3204.5|3212.36|3204.66|3212.14|3204.44|26
1649502670000|2022-04-09 11:11:10|3212.24|3204.54|3212.2|3204.5|3212.25|3204.55|3212.16|3204.46|18
1649502680000|2022-04-09 11:11:20|3212.21|3204.51|3211.96|3204.26|3212.21|3204.51|3211.83|3204.13|25
1649502690000|2022-04-09 11:11:30|3211.95|3204.25|3212.8|3205.1|3212.88|3205.18|3211.94|3204.24|24
1649502700000|2022-04-09 11:11:40|3212.77|3205.07|3212.85|3205.15|3212.92|3205.22|3212.76|3205.06|21
1649502710000|2022-04-09 11:11:50|3212.89|3205.19|3213.04|3205.34|3213.17|3205.47|3212.89|3205.19|12
1649502720000|2022-04-09 11:12:00|3213.05|3205.35|3213.25|3205.55|3213.25|3205.55|3213.05|3205.35|4
1649502730000|2022-04-09 11:12:10|3213.26|3205.56|3213.26|3205.56|3213.32|3205.62|3212.95|3205.25|21
1649502740000|2022-04-09 11:12:20|3213.25|3205.55|3213.63|3205.93|3213.69|3205.99|3213.18|3205.48|20
1649502750000|2022-04-09 11:12:30|3213.66|3205.96|3213.18|3205.48|3213.67|3205.97|3213.17|3205.47|21
1649502760000|2022-04-09 11:12:40|3213.27|3205.57|3214.02|3206.32|3214.02|3206.32|3213.27|3205.57|16
1649502770000|2022-04-09 11:12:50|3213.97|3206.27|3213.94|3206.24|3214.05|3206.35|3213.93|3206.23|18
1649502780000|2022-04-09 11:13:00|3214|3206.3|3213.63|3205.93|3214|3206.3|3213.6|3205.9|10
1649502790000|2022-04-09 11:13:10|3213.66|3205.96|3213.9|3206.2|3213.91|3206.21|3213.66|3205.96|17
1649502800000|2022-04-09 11:13:20|3213.91|3206.21|3213.84|3206.14|3214.04|3206.34|3213.81|3206.11|29
1649502810000|2022-04-09 11:13:30|3213.87|3206.17|3213.9|3206.2|3213.98|3206.28|3213.85|3206.15|16
1649502820000|2022-04-09 11:13:40|3213.88|3206.18|3213.98|3206.28|3214.47|3206.77|3213.88|3206.18|29
1649502830000|2022-04-09 11:13:50|3214.01|3206.31|3213.96|3206.26|3214.06|3206.36|3213.96|3206.26|28
1649502840000|2022-04-09 11:14:00|3213.98|3206.28|3214.03|3206.33|3214.06|3206.36|3213.95|3206.25|26
1649502850000|2022-04-09 11:14:10|3214.04|3206.34|3213.68|3205.98|3214.06|3206.36|3213.64|3205.94|27
1649502860000|2022-04-09 11:14:20|3213.66|3205.96|3213.23|3205.53|3213.66|3205.96|3213.23|3205.53|20
1649502870000|2022-04-09 11:14:30|3213.25|3205.55|3214.22|3206.52|3214.22|3206.52|3213.04|3205.34|28
1649502880000|2022-04-09 11:14:40|3214.31|3206.61|3214.33|3206.63|3214.45|3206.75|3214.21|3206.51|25
1649502890000|2022-04-09 11:14:50|3214.32|3206.62|3214.5|3206.8|3214.53|3206.83|3214.32|3206.62|34
1649502900000|2022-04-09 11:15:00|3214.48|3206.78|3214.39|3206.69|3214.5|3206.8|3214.34|3206.64|22
1649502910000|2022-04-09 11:15:10|3214.38|3206.68|3214.7|3207|3214.7|3207|3214.33|3206.63|20
1649502920000|2022-04-09 11:15:20|3214.62|3206.92|3215.04|3207.34|3215.04|3207.34|3214.62|3206.92|9
1649502930000|2022-04-09 11:15:30|3215|3207.3|3214.92|3207.22|3215|3207.3|3214.86|3207.16|11
1649502940000|2022-04-09 11:15:40|3214.91|3207.21|3215.02|3207.32|3215.02|3207.32|3214.85|3207.15|14
1649502950000|2022-04-09 11:15:50|3215.01|3207.31|3214.81|3207.11|3215.02|3207.32|3214.81|3207.11|7
1649502960000|2022-04-09 11:16:00|3214.99|3207.29|3216.04|3208.34|3216.2|3208.5|3214.99|3207.29|24
1649502970000|2022-04-09 11:16:10|3216.08|3208.38|3215.63|3207.93|3216.22|3208.52|3215.63|3207.93|26
1649502980000|2022-04-09 11:16:20|3215.65|3207.95|3215.16|3207.46|3215.67|3207.97|3214.87|3207.17|29
1649502990000|2022-04-09 11:16:30|3215.19|3207.49|3214.2|3206.5|3215.22|3207.52|3214.17|3206.47|24
1649503000000|2022-04-09 11:16:40|3214.25|3206.55|3214.16|3206.46|3214.27|3206.57|3214.07|3206.37|32
1649503010000|2022-04-09 11:16:50|3214.13|3206.43|3214.22|3206.52|3214.41|3206.71|3214.12|3206.42|24
1649503020000|2022-04-09 11:17:00|3214.37|3206.67|3215.74|3208.04|3215.74|3208.04|3214.37|3206.67|36
1649503030000|2022-04-09 11:17:10|3215.65|3207.95|3216.43|3208.73|3216.44|3208.74|3215.26|3207.56|30
1649503040000|2022-04-09 11:17:20|3216.35|3208.65|3216.16|3208.46|3216.35|3208.65|3216|3208.3|17
1649503050000|2022-04-09 11:17:30|3216.26|3208.56|3216.98|3209.28|3216.99|3209.29|3216.19|3208.49|24
1649503060000|2022-04-09 11:17:40|3216.99|3209.29|3217.52|3209.82|3217.56|3209.86|3216.98|3209.28|16
1649503070000|2022-04-09 11:17:50|3217.55|3209.85|3217.53|3209.83|3217.7|3210|3217.18|3209.48|33
1649503080000|2022-04-09 11:18:00|3217.65|3209.95|3217.82|3210.12|3217.95|3210.25|3217.62|3209.92|26
1649503090000|2022-04-09 11:18:10|3217.83|3210.13|3217.85|3210.15|3217.94|3210.24|3217.76|3210.06|27
1649503100000|2022-04-09 11:18:20|3217.84|3210.14|3217.66|3209.96|3217.84|3210.14|3217.42|3209.72|30
1649503110000|2022-04-09 11:18:30|3217.64|3209.94|3217.71|3210.01|3217.71|3210.01|3217.52|3209.82|19
1649503120000|2022-04-09 11:18:40|3217.69|3209.99|3217.86|3210.16|3217.93|3210.23|3217.53|3209.83|28
1649503130000|2022-04-09 11:18:50|3217.87|3210.17|3217.99|3210.29|3218|3210.3|3217.85|3210.15|29
1649503140000|2022-04-09 11:19:00|3217.95|3210.25|3218.05|3210.35|3218.08|3210.38|3217.94|3210.24|21
1649503150000|2022-04-09 11:19:10|3218.06|3210.36|3218.97|3211.27|3219.02|3211.32|3218.01|3210.31|20
1649503160000|2022-04-09 11:19:20|3218.98|3211.28|3219|3211.3|3219.02|3211.32|3218.84|3211.14|26
1649503170000|2022-04-09 11:19:30|3219.02|3211.32|3219.03|3211.33|3219.03|3211.33|3218.96|3211.26|18
1649503180000|2022-04-09 11:19:40|3219.04|3211.34|3219.01|3211.31|3219.05|3211.35|3218.89|3211.19|18
1649503190000|2022-04-09 11:19:50|3219.04|3211.34|3219.05|3211.35|3219.15|3211.45|3218.9|3211.2|17
1649503200000|2022-04-09 11:20:00|3219.01|3211.31|3218.77|3211.07|3219.01|3211.31|3218.77|3211.07|26
1649503210000|2022-04-09 11:20:10|3218.76|3211.06|3218.89|3211.19|3218.95|3211.25|3218.76|3211.06|24
1649503220000|2022-04-09 11:20:20|3218.9|3211.2|3219.29|3211.59|3219.41|3211.71|3218.9|3211.2|23
1649503230000|2022-04-09 11:20:30|3219.36|3211.66|3219.62|3211.92|3219.62|3211.92|3219.35|3211.65|24
1649503240000|2022-04-09 11:20:40|3219.65|3211.95|3219.06|3211.36|3219.69|3211.99|3219.06|3211.36|27
1649503250000|2022-04-09 11:20:50|3219.12|3211.42|3220.04|3212.34|3220.69|3212.99|3219.07|3211.37|34
1649503260000|2022-04-09 11:21:00|3220.03|3212.33|3220.45|3212.75|3221.03|3213.33|3220.03|3212.33|33
1649503270000|2022-04-09 11:21:10|3220.43|3212.73|3221|3213.3|3221.09|3213.39|3220.43|3212.73|29
1649503280000|2022-04-09 11:21:20|3220.93|3213.23|3220.7|3213|3220.93|3213.23|3220.6|3212.9|17
1649503290000|2022-04-09 11:21:30|3220.71|3213.01|3219.69|3211.99|3220.72|3213.02|3219.66|3211.96|34
1649503300000|2022-04-09 11:21:40|3219.72|3212.02|3219.59|3211.89|3219.72|3212.02|3219.58|3211.88|25
1649503310000|2022-04-09 11:21:50|3219.61|3211.91|3219.55|3211.85|3219.65|3211.95|3219.55|3211.85|22
1649503320000|2022-04-09 11:22:00|3219.4|3211.7|3219.19|3211.49|3219.4|3211.7|3219.14|3211.44|12
1649503330000|2022-04-09 11:22:10|3219.14|3211.44|3219.09|3211.39|3219.15|3211.45|3219.04|3211.34|15
1649503340000|2022-04-09 11:22:20|3219.07|3211.37|3219.02|3211.32|3219.11|3211.41|3219.02|3211.32|26
1649503350000|2022-04-09 11:22:30|3219.06|3211.36|3218.99|3211.29|3219.11|3211.41|3218.99|3211.29|25
1649503360000|2022-04-09 11:22:40|3219.06|3211.36|3219.09|3211.39|3219.09|3211.39|3219.05|3211.35|24
1649503370000|2022-04-09 11:22:50|3219.05|3211.35|3219.03|3211.33|3219.18|3211.48|3218.96|3211.26|27
1649503380000|2022-04-09 11:23:00|3219.06|3211.36|3219.08|3211.38|3219.13|3211.43|3218.98|3211.28|10
1649503390000|2022-04-09 11:23:10|3219.1|3211.4|3218.98|3211.28|3219.11|3211.41|3218.94|3211.24|26
1649503400000|2022-04-09 11:23:20|3218.96|3211.26|3219.32|3211.62|3219.33|3211.63|3218.93|3211.23|22
1649503410000|2022-04-09 11:23:30|3219.33|3211.63|3220.18|3212.48|3220.18|3212.48|3219.33|3211.63|25
1649503420000|2022-04-09 11:23:40|3220.14|3212.44|3220.12|3212.42|3220.26|3212.56|3220.05|3212.35|25
1649503430000|2022-04-09 11:23:50|3220.11|3212.41|3219.95|3212.25|3220.17|3212.47|3219.95|3212.25|21
1649503440000|2022-04-09 11:24:00|3219.94|3212.24|3219.88|3212.18|3219.96|3212.26|3219.85|3212.15|14
1649503450000|2022-04-09 11:24:10|3219.89|3212.19|3219.88|3212.18|3219.95|3212.25|3219.86|3212.16|17
1649503460000|2022-04-09 11:24:20|3219.87|3212.17|3219.48|3211.78|3219.92|3212.22|3219.48|3211.78|25
1649503470000|2022-04-09 11:24:30|3219.5|3211.8|3218.03|3210.33|3219.5|3211.8|3218.03|3210.33|26
1649503480000|2022-04-09 11:24:40|3218.01|3210.31|3216.54|3208.84|3218.01|3210.31|3216.5|3208.8|30
1649503490000|2022-04-09 11:24:50|3216.22|3208.52|3216.21|3208.51|3216.71|3209.01|3216.19|3208.49|30
1649503500000|2022-04-09 11:25:00|3216.25|3208.55|3214.65|3206.95|3216.27|3208.57|3214.65|3206.95|34
1649503510000|2022-04-09 11:25:10|3214.5|3206.8|3214.87|3207.17|3215|3207.3|3214.33|3206.63|38
1649503520000|2022-04-09 11:25:20|3214.88|3207.18|3214.09|3206.39|3214.96|3207.26|3214.08|3206.38|24
1649503530000|2022-04-09 11:25:30|3214.1|3206.4|3214.03|3206.33|3214.12|3206.42|3213.97|3206.27|23
1649503540000|2022-04-09 11:25:40|3214.07|3206.37|3213.93|3206.23|3214.08|3206.38|3213.51|3205.81|31
1649503550000|2022-04-09 11:25:50|3213.95|3206.25|3214|3206.3|3214.01|3206.31|3213.84|3206.14|21
1649503560000|2022-04-09 11:26:00|3213.95|3206.25|3213.75|3206.05|3213.95|3206.25|3213.75|3206.05|27
1649503570000|2022-04-09 11:26:10|3213.73|3206.03|3213.8|3206.1|3213.82|3206.12|3213.66|3205.96|24
1649503580000|2022-04-09 11:26:20|3213.81|3206.11|3214.64|3206.94|3214.64|3206.94|3213.8|3206.1|34
1649503590000|2022-04-09 11:26:30|3214.63|3206.93|3214.65|3206.95|3214.68|3206.98|3214.59|3206.89|14
1649503600000|2022-04-09 11:26:40|3214.67|3206.97|3214.65|3206.95|3214.69|3206.99|3214.59|3206.89|19
1649503610000|2022-04-09 11:26:50|3214.64|3206.94|3214.98|3207.28|3215.01|3207.31|3214.64|3206.94|25
1649503620000|2022-04-09 11:27:00|3214.97|3207.27|3214.97|3207.27|3214.99|3207.29|3214.91|3207.21|24
1649503630000|2022-04-09 11:27:10|3214.95|3207.25|3214.97|3207.27|3215.01|3207.31|3214.95|3207.25|13
1649503640000|2022-04-09 11:27:20|3214.99|3207.29|3215.41|3207.71|3215.63|3207.93|3214.96|3207.26|27
1649503650000|2022-04-09 11:27:30|3215.39|3207.69|3215.13|3207.43|3215.41|3207.71|3215.13|3207.43|22
1649503660000|2022-04-09 11:27:40|3215.12|3207.42|3215.23|3207.53|3215.24|3207.54|3215.11|3207.41|13
1649503670000|2022-04-09 11:27:50|3215.24|3207.54|3215.59|3207.89|3215.59|3207.89|3215.2|3207.5|20
1649503680000|2022-04-09 11:28:00|3215.54|3207.84|3217.68|3209.98|3217.75|3210.05|3215.47|3207.77|30
1649503690000|2022-04-09 11:28:10|3217.79|3210.09|3218.23|3210.53|3218.83|3211.13|3217.79|3210.09|33
1649503700000|2022-04-09 11:28:20|3218.24|3210.54|3218.2|3210.5|3218.3|3210.6|3218.2|3210.5|24
1649503710000|2022-04-09 11:28:30|3218.21|3210.51|3218.33|3210.63|3218.38|3210.68|3218.18|3210.48|19
1649503720000|2022-04-09 11:28:40|3218.34|3210.64|3217.97|3210.27|3218.55|3210.85|3217.97|3210.27|23
1649503730000|2022-04-09 11:28:50|3217.75|3210.05|3217.3|3209.6|3217.75|3210.05|3217.19|3209.49|32
1649503740000|2022-04-09 11:29:00|3217.28|3209.58|3217.58|3209.88|3217.63|3209.93|3217.25|3209.55|24
1649503750000|2022-04-09 11:29:10|3217.62|3209.92|3218.72|3211.02|3218.72|3211.02|3217.26|3209.56|30
1649503760000|2022-04-09 11:29:20|3218.75|3211.05|3218.67|3210.97|3219.1|3211.4|3218.67|3210.97|34
1649503770000|2022-04-09 11:29:30|3218.58|3210.88|3217.95|3210.25|3218.58|3210.88|3217.79|3210.09|24
1649503780000|2022-04-09 11:29:40|3217.94|3210.24|3218|3210.3|3218.18|3210.48|3217.93|3210.23|25
1649503790000|2022-04-09 11:29:50|3218.05|3210.35|3217.84|3210.14|3218.08|3210.38|3217.7|3210|23
1649503800000|2022-04-09 11:30:00|3217.76|3210.06|3217.68|3209.98|3218.05|3210.35|3217.67|3209.97|29
1649503810000|2022-04-09 11:30:10|3217.7|3210|3218.24|3210.54|3218.24|3210.54|3217.7|3210|20
1649503820000|2022-04-09 11:30:20|3218.33|3210.63|3218.57|3210.87|3218.66|3210.96|3218.33|3210.63|23
1649503830000|2022-04-09 11:30:30|3218.59|3210.89|3218.82|3211.12|3218.9|3211.2|3218.53|3210.83|32
1649503840000|2022-04-09 11:30:40|3218.81|3211.11|3218.8|3211.1|3218.9|3211.2|3218.79|3211.09|21
1649503850000|2022-04-09 11:30:50|3218.79|3211.09|3218.82|3211.12|3218.85|3211.15|3218.78|3211.08|20
1649503860000|2022-04-09 11:31:00|3218.77|3211.07|3218.74|3211.04|3218.81|3211.11|3218.71|3211.01|19
1649503870000|2022-04-09 11:31:10|3218.75|3211.05|3218.08|3210.38|3218.76|3211.06|3218.08|3210.38|30
1649503880000|2022-04-09 11:31:20|3218.02|3210.32|3217.5|3209.8|3218.03|3210.33|3217.37|3209.67|31
1649503890000|2022-04-09 11:31:30|3217.49|3209.79|3217.43|3209.73|3217.66|3209.96|3217.42|3209.72|29
1649503900000|2022-04-09 11:31:40|3217.47|3209.77|3217.02|3209.32|3217.51|3209.81|3217.02|3209.32|31
1649503910000|2022-04-09 11:31:50|3216.95|3209.25|3216.61|3208.91|3216.95|3209.25|3216.58|3208.88|25
1649503920000|2022-04-09 11:32:00|3216.6|3208.9|3215.98|3208.28|3216.63|3208.93|3215.98|3208.28|18
1649503930000|2022-04-09 11:32:10|3216.04|3208.34|3215.31|3207.61|3216.05|3208.35|3215.16|3207.46|34
1649503940000|2022-04-09 11:32:20|3215.16|3207.46|3214.62|3206.92|3215.31|3207.61|3214.6|3206.9|30
1649503950000|2022-04-09 11:32:30|3214.6|3206.9|3214.57|3206.87|3214.7|3207|3214.55|3206.85|23
1649503960000|2022-04-09 11:32:40|3214.56|3206.86|3214.56|3206.86|3214.68|3206.98|3214.36|3206.66|26
1649503970000|2022-04-09 11:32:50|3214.58|3206.88|3214.06|3206.36|3214.58|3206.88|3214.06|3206.36|26
1649503980000|2022-04-09 11:33:00|3214.11|3206.41|3214.24|3206.54|3214.28|3206.58|3213.77|3206.07|30
1649503990000|2022-04-09 11:33:10|3214.23|3206.53|3213.83|3206.13|3214.25|3206.55|3213.77|3206.07|32
1649504000000|2022-04-09 11:33:20|3213.85|3206.15|3213.8|3206.1|3213.88|3206.18|3213.76|3206.06|25
1649504010000|2022-04-09 11:33:30|3213.85|3206.15|3213.51|3205.81|3213.86|3206.16|3213.5|3205.8|20
1649504020000|2022-04-09 11:33:40|3213.52|3205.82|3213.88|3206.18|3213.89|3206.19|3213.48|3205.78|28
1649504030000|2022-04-09 11:33:50|3213.89|3206.19|3213.6|3205.9|3213.89|3206.19|3213.54|3205.84|22
1649504040000|2022-04-09 11:34:00|3213.58|3205.88|3213.59|3205.89|3213.61|3205.91|3213.55|3205.85|13
1649504050000|2022-04-09 11:34:10|3213.62|3205.92|3213.88|3206.18|3213.89|3206.19|3213.62|3205.92|21
1649504060000|2022-04-09 11:34:20|3214.26|3206.56|3215.63|3207.93|3215.65|3207.95|3214.26|3206.56|24
1649504070000|2022-04-09 11:34:30|3215.57|3207.87|3215.3|3207.6|3215.57|3207.87|3215.23|3207.53|29
1649504080000|2022-04-09 11:34:40|3215.28|3207.58|3215.88|3208.18|3215.94|3208.24|3215.26|3207.56|25
1649504090000|2022-04-09 11:34:50|3215.89|3208.19|3215.88|3208.18|3215.89|3208.19|3215.7|3208|22
1649504100000|2022-04-09 11:35:00|3215.87|3208.17|3214.97|3207.27|3215.87|3208.17|3214.93|3207.23|29
1649504110000|2022-04-09 11:35:10|3214.98|3207.28|3214.82|3207.12|3215.01|3207.31|3214.82|3207.12|11
1649504120000|2022-04-09 11:35:20|3214.81|3207.11|3214.86|3207.16|3215.02|3207.32|3214.72|3207.02|24
1649504130000|2022-04-09 11:35:30|3214.84|3207.14|3214.55|3206.85|3214.84|3207.14|3214.52|3206.82|28
1649504140000|2022-04-09 11:35:40|3214.58|3206.88|3214.46|3206.76|3214.58|3206.88|3214.44|3206.74|21
1649504150000|2022-04-09 11:35:50|3214.49|3206.79|3214.47|3206.77|3214.52|3206.82|3214.43|3206.73|23
1649504160000|2022-04-09 11:36:00|3214.49|3206.79|3214.6|3206.9|3214.75|3207.05|3214.49|3206.79|28
1649504170000|2022-04-09 11:36:10|3214.57|3206.87|3213.87|3206.17|3214.59|3206.89|3213.85|3206.15|24
1649504180000|2022-04-09 11:36:20|3213.88|3206.18|3213.57|3205.87|3213.89|3206.19|3213.51|3205.81|23
1649504190000|2022-04-09 11:36:30|3213.58|3205.88|3213.51|3205.81|3213.6|3205.9|3213.5|3205.8|22
1649504200000|2022-04-09 11:36:40|3213.52|3205.82|3213.36|3205.66|3213.57|3205.87|3213.3|3205.6|22
1649504210000|2022-04-09 11:36:50|3213.38|3205.68|3213.44|3205.74|3213.44|3205.74|3213.31|3205.61|18
1649504220000|2022-04-09 11:37:00|3213.43|3205.73|3213.31|3205.61|3213.51|3205.81|3213.23|3205.53|34
1649504230000|2022-04-09 11:37:10|3213.32|3205.62|3213.27|3205.57|3213.37|3205.67|3213.27|3205.57|14
1649504240000|2022-04-09 11:37:20|3213.28|3205.58|3213.45|3205.75|3213.45|3205.75|3213.26|3205.56|17
1649504250000|2022-04-09 11:37:30|3213.37|3205.67|3213.88|3206.18|3214.03|3206.33|3213.37|3205.67|26
1649504260000|2022-04-09 11:37:40|3213.9|3206.2|3214.68|3206.98|3214.72|3207.02|3213.83|3206.13|30
1649504270000|2022-04-09 11:37:50|3214.71|3207.01|3214.89|3207.19|3214.94|3207.24|3214.71|3207.01|26
1649504280000|2022-04-09 11:38:00|3214.9|3207.2|3214.75|3207.05|3214.94|3207.24|3214.72|3207.02|33
1649504290000|2022-04-09 11:38:10|3214.76|3207.06|3213.89|3206.19|3214.91|3207.21|3213.88|3206.18|30
1649504300000|2022-04-09 11:38:20|3213.88|3206.18|3213.74|3206.04|3213.91|3206.21|3213.67|3205.97|31
1649504310000|2022-04-09 11:38:30|3213.75|3206.05|3214.05|3206.35|3214.05|3206.35|3213.74|3206.04|31
1649504320000|2022-04-09 11:38:40|3213.88|3206.18|3213.86|3206.16|3213.91|3206.21|3213.84|3206.14|23
1649504330000|2022-04-09 11:38:50|3213.84|3206.14|3214.24|3206.54|3214.24|3206.54|3213.8|3206.1|28
1649504340000|2022-04-09 11:39:00|3214.43|3206.73|3213.8|3206.1|3214.53|3206.83|3213.78|3206.08|33
1649504350000|2022-04-09 11:39:10|3213.81|3206.11|3213.81|3206.11|3213.84|3206.14|3213.77|3206.07|20
1649504360000|2022-04-09 11:39:20|3213.78|3206.08|3213.78|3206.08|3213.84|3206.14|3213.78|3206.08|22
1649504370000|2022-04-09 11:39:30|3213.8|3206.1|3213.81|3206.11|3213.85|3206.15|3213.79|3206.09|17
1649504380000|2022-04-09 11:39:40|3213.82|3206.12|3213.76|3206.06|3213.86|3206.16|3213.75|3206.05|26
1649504390000|2022-04-09 11:39:50|3213.75|3206.05|3214.23|3206.53|3214.36|3206.66|3213.72|3206.02|35
1649504400000|2022-04-09 11:40:00|3214.18|3206.48|3214.28|3206.58|3214.28|3206.58|3214.09|3206.39|25
1649504410000|2022-04-09 11:40:10|3214.26|3206.56|3214.76|3207.06|3214.94|3207.24|3214.13|3206.43|29
1649504420000|2022-04-09 11:40:20|3214.77|3207.07|3214.81|3207.11|3214.81|3207.11|3214.7|3207|23
1649504430000|2022-04-09 11:40:30|3214.83|3207.13|3215.51|3207.81|3215.54|3207.84|3214.83|3207.13|26
1649504440000|2022-04-09 11:40:40|3215.52|3207.82|3215.44|3207.74|3215.52|3207.82|3215.37|3207.67|25
1649504450000|2022-04-09 11:40:50|3215.42|3207.72|3215.82|3208.12|3215.82|3208.12|3215.32|3207.62|28
1649504460000|2022-04-09 11:41:00|3215.81|3208.11|3215.85|3208.15|3215.9|3208.2|3215.78|3208.08|25
1649504470000|2022-04-09 11:41:10|3215.84|3208.14|3215.86|3208.16|3215.86|3208.16|3215.7|3208|23
1649504480000|2022-04-09 11:41:20|3215.87|3208.17|3216.01|3208.31|3216.09|3208.39|3215.86|3208.16|29
1649504490000|2022-04-09 11:41:30|3216.03|3208.33|3216.02|3208.32|3216.07|3208.37|3216.01|3208.31|15
1649504500000|2022-04-09 11:41:40|3215.99|3208.29|3215.99|3208.29|3216.03|3208.33|3215.99|3208.29|11
1649504510000|2022-04-09 11:41:50|3216.01|3208.31|3214.88|3207.18|3216.01|3208.31|3214.76|3207.06|31
1649504520000|2022-04-09 11:42:00|3214.89|3207.19|3215.25|3207.55|3215.25|3207.55|3214.78|3207.08|35
1649504530000|2022-04-09 11:42:10|3215.26|3207.56|3215.47|3207.77|3215.49|3207.79|3215.26|3207.56|25
1649504540000|2022-04-09 11:42:20|3215.48|3207.78|3215.47|3207.77|3215.6|3207.9|3215.35|3207.65|25
1649504550000|2022-04-09 11:42:30|3215.48|3207.78|3215.33|3207.63|3215.57|3207.87|3215.29|3207.59|33
1649504560000|2022-04-09 11:42:40|3215.34|3207.64|3215.53|3207.83|3215.61|3207.91|3215.32|3207.62|27
1649504570000|2022-04-09 11:42:50|3215.52|3207.82|3215.45|3207.75|3215.53|3207.83|3215.37|3207.67|26
1649504580000|2022-04-09 11:43:00|3215.53|3207.83|3214.98|3207.28|3215.69|3207.99|3214.93|3207.23|24
1649504590000|2022-04-09 11:43:10|3214.95|3207.25|3215.02|3207.32|3215.04|3207.34|3214.95|3207.25|25
1649504600000|2022-04-09 11:43:20|3215|3207.3|3216.41|3208.71|3216.41|3208.71|3215|3207.3|28
1649504610000|2022-04-09 11:43:30|3216.4|3208.7|3216.42|3208.72|3216.42|3208.72|3216.19|3208.49|21
1649504620000|2022-04-09 11:43:40|3216.48|3208.78|3217.52|3209.82|3217.53|3209.83|3216.45|3208.75|24
1649504630000|2022-04-09 11:43:50|3217.48|3209.78|3217.02|3209.32|3217.5|3209.8|3216.69|3208.99|30
1649504640000|2022-04-09 11:44:00|3217.11|3209.41|3216.97|3209.27|3217.12|3209.42|3216.93|3209.23|29
1649504650000|2022-04-09 11:44:10|3216.98|3209.28|3217.17|3209.47|3217.21|3209.51|3216.85|3209.15|29
1649504660000|2022-04-09 11:44:20|3217.19|3209.49|3217.24|3209.54|3217.3|3209.6|3217.19|3209.49|22
1649504670000|2022-04-09 11:44:30|3217.23|3209.53|3217.22|3209.52|3217.27|3209.57|3217.2|3209.5|22
1649504680000|2022-04-09 11:44:40|3217.23|3209.53|3216.79|3209.09|3217.24|3209.54|3216.76|3209.06|15
1649504690000|2022-04-09 11:44:50|3216.8|3209.1|3216.47|3208.77|3216.8|3209.1|3216.42|3208.72|20
1649504700000|2022-04-09 11:45:00|3216.46|3208.76|3216.77|3209.07|3217.11|3209.41|3216.43|3208.73|27
1649504710000|2022-04-09 11:45:10|3216.73|3209.03|3217.05|3209.35|3217.05|3209.35|3216.71|3209.01|22
1649504720000|2022-04-09 11:45:20|3216.93|3209.23|3215.17|3207.47|3216.93|3209.23|3215.1|3207.4|31
1649504730000|2022-04-09 11:45:30|3215.16|3207.46|3214.98|3207.28|3215.16|3207.46|3214.92|3207.22|25
1649504740000|2022-04-09 11:45:40|3215.03|3207.33|3215.14|3207.44|3215.14|3207.44|3214.92|3207.22|26
1649504750000|2022-04-09 11:45:50|3215|3207.3|3214.99|3207.29|3215.12|3207.42|3214.94|3207.24|29
1649504760000|2022-04-09 11:46:00|3214.95|3207.25|3214.94|3207.24|3214.99|3207.29|3214.94|3207.24|10
1649504770000|2022-04-09 11:46:10|3215.03|3207.33|3214.9|3207.2|3215.1|3207.4|3214.89|3207.19|26
1649504780000|2022-04-09 11:46:20|3214.91|3207.21|3214.91|3207.21|3214.92|3207.22|3214.82|3207.12|18
1649504790000|2022-04-09 11:46:30|3214.93|3207.23|3214.95|3207.25|3214.95|3207.25|3214.8|3207.1|21
1649504800000|2022-04-09 11:46:40|3214.91|3207.21|3216.35|3208.65|3216.35|3208.65|3214.91|3207.21|36
1649504810000|2022-04-09 11:46:50|3216.43|3208.73|3216.02|3208.32|3216.44|3208.74|3216.01|3208.31|26
1649504820000|2022-04-09 11:47:00|3216.16|3208.46|3216.46|3208.76|3216.47|3208.77|3216.1|3208.4|23
1649504830000|2022-04-09 11:47:10|3216.47|3208.77|3216.97|3209.27|3217.06|3209.36|3216.47|3208.77|21
1649504840000|2022-04-09 11:47:20|3217.02|3209.32|3216.42|3208.72|3217.02|3209.32|3216.4|3208.7|28
1649504850000|2022-04-09 11:47:30|3216.32|3208.62|3216.21|3208.51|3216.32|3208.62|3216.21|3208.51|34
1649504860000|2022-04-09 11:47:40|3216.26|3208.56|3216.36|3208.66|3216.41|3208.71|3216.23|3208.53|31
1649504870000|2022-04-09 11:47:50|3216.37|3208.67|3215.58|3207.88|3216.39|3208.69|3215.53|3207.83|27
1649504880000|2022-04-09 11:48:00|3215.57|3207.87|3216|3208.3|3216.01|3208.31|3215.49|3207.79|29
1649504890000|2022-04-09 11:48:10|3216.02|3208.32|3216.02|3208.32|3216.06|3208.36|3215.99|3208.29|17
1649504900000|2022-04-09 11:48:20|3216.01|3208.31|3215.55|3207.85|3216.01|3208.31|3215.52|3207.82|21
1649504910000|2022-04-09 11:48:30|3215.58|3207.88|3215.95|3208.25|3215.95|3208.25|3215.57|3207.87|28
1649504920000|2022-04-09 11:48:40|3216.15|3208.45|3215.68|3207.98|3216.16|3208.46|3215.68|3207.98|29
1649504930000|2022-04-09 11:48:50|3215.59|3207.89|3214.88|3207.18|3215.59|3207.89|3214.88|3207.18|22
1649504940000|2022-04-09 11:49:00|3214.9|3207.2|3215.01|3207.31|3215.01|3207.31|3214.9|3207.2|13
1649504950000|2022-04-09 11:49:10|3214.95|3207.25|3214.85|3207.15|3214.96|3207.26|3214.71|3207.01|28
1649504960000|2022-04-09 11:49:20|3214.91|3207.21|3214.82|3207.12|3214.96|3207.26|3214.68|3206.98|33
1649504970000|2022-04-09 11:49:30|3214.84|3207.14|3215.07|3207.37|3215.08|3207.38|3214.77|3207.07|20
1649504980000|2022-04-09 11:49:40|3215.1|3207.4|3215.05|3207.35|3215.1|3207.4|3215|3207.3|12
1649504990000|2022-04-09 11:49:50|3215.06|3207.36|3215.08|3207.38|3215.11|3207.41|3215.04|3207.34|23
1649505000000|2022-04-09 11:50:00|3215.09|3207.39|3215.01|3207.31|3215.09|3207.39|3214.92|3207.22|24
1649505010000|2022-04-09 11:50:10|3214.97|3207.27|3215.08|3207.38|3215.11|3207.41|3214.96|3207.26|11
1649505020000|2022-04-09 11:50:20|3215.03|3207.33|3215.08|3207.38|3215.09|3207.39|3214.97|3207.27|18
1649505030000|2022-04-09 11:50:30|3215.03|3207.33|3214.98|3207.28|3215.05|3207.35|3214.98|3207.28|18
1649505040000|2022-04-09 11:50:40|3215.04|3207.34|3215.04|3207.34|3215.14|3207.44|3214.98|3207.28|10
1649505050000|2022-04-09 11:50:50|3215.46|3207.76|3214.85|3207.15|3215.49|3207.79|3214.81|3207.11|26
1649505060000|2022-04-09 11:51:00|3214.82|3207.12|3214.76|3207.06|3214.82|3207.12|3214.7|3207|17
1649505070000|2022-04-09 11:51:10|3214.83|3207.13|3214.72|3207.02|3214.86|3207.16|3214.72|3207.02|28
1649505080000|2022-04-09 11:51:20|3214.73|3207.03|3214.88|3207.18|3214.92|3207.22|3214.66|3206.96|15
1649505090000|2022-04-09 11:51:30|3214.97|3207.27|3214.86|3207.16|3214.97|3207.27|3214.82|3207.12|16
1649505100000|2022-04-09 11:51:40|3214.9|3207.2|3214.88|3207.18|3214.92|3207.22|3214.83|3207.13|22
1649505110000|2022-04-09 11:51:50|3214.9|3207.2|3214.8|3207.1|3215|3207.3|3214.8|3207.1|23
1649505120000|2022-04-09 11:52:00|3214.88|3207.18|3214.84|3207.14|3214.9|3207.2|3214.82|3207.12|25
1649505130000|2022-04-09 11:52:10|3214.8|3207.1|3213.87|3206.17|3214.8|3207.1|3213.69|3205.99|34
1649505140000|2022-04-09 11:52:20|3213.88|3206.18|3213.94|3206.24|3213.97|3206.27|3213.84|3206.14|27
1649505150000|2022-04-09 11:52:30|3213.9|3206.2|3214.02|3206.32|3214.06|3206.36|3213.84|3206.14|31
1649505160000|2022-04-09 11:52:40|3213.96|3206.26|3214.39|3206.69|3214.46|3206.76|3213.82|3206.12|36
1649505170000|2022-04-09 11:52:50|3214.38|3206.68|3214.33|3206.63|3214.45|3206.75|3214.19|3206.49|29
1649505180000|2022-04-09 11:53:00|3214.19|3206.49|3214.12|3206.42|3214.3|3206.6|3213.93|3206.23|27
1649505190000|2022-04-09 11:53:10|3214.14|3206.44|3213.93|3206.23|3214.25|3206.55|3213.88|3206.18|31
1649505200000|2022-04-09 11:53:20|3213.88|3206.18|3213.7|3206|3213.95|3206.25|3213.62|3205.92|20
1649505210000|2022-04-09 11:53:30|3213.71|3206.01|3213.88|3206.18|3213.94|3206.24|3213.71|3206.01|17
1649505220000|2022-04-09 11:53:40|3213.94|3206.24|3214.03|3206.33|3214.03|3206.33|3213.86|3206.16|22
1649505230000|2022-04-09 11:53:50|3213.9|3206.2|3213.79|3206.09|3214.03|3206.33|3213.77|3206.07|34
1649505240000|2022-04-09 11:54:00|3213.78|3206.08|3213.62|3205.92|3213.87|3206.17|3213.61|3205.91|28
1649505250000|2022-04-09 11:54:10|3213.59|3205.89|3212.97|3205.27|3213.63|3205.93|3212.9|3205.2|27
1649505260000|2022-04-09 11:54:20|3213|3205.3|3213.54|3205.84|3213.55|3205.85|3212.96|3205.26|23
1649505270000|2022-04-09 11:54:30|3213.51|3205.81|3213.45|3205.75|3213.56|3205.86|3213.37|3205.67|32
1649505280000|2022-04-09 11:54:40|3213.48|3205.78|3213.37|3205.67|3213.59|3205.89|3213.22|3205.52|36
1649505290000|2022-04-09 11:54:50|3213.32|3205.62|3213.27|3205.57|3213.35|3205.65|3213.15|3205.45|23
1649505300000|2022-04-09 11:55:00|3213.26|3205.56|3213.56|3205.86|3213.64|3205.94|3213.15|3205.45|33
1649505310000|2022-04-09 11:55:10|3213.46|3205.76|3213.49|3205.79|3213.49|3205.79|3213.26|3205.56|31
1649505320000|2022-04-09 11:55:20|3213.4|3205.7|3213.51|3205.81|3213.77|3206.07|3213.34|3205.64|33
1649505330000|2022-04-09 11:55:30|3213.5|3205.8|3213.62|3205.92|3213.69|3205.99|3213.42|3205.72|27
1649505340000|2022-04-09 11:55:40|3213.63|3205.93|3213.63|3205.93|3213.68|3205.98|3213.57|3205.87|23
1649505350000|2022-04-09 11:55:50|3213.64|3205.94|3213.66|3205.96|3213.8|3206.1|3213.53|3205.83|28
1649505360000|2022-04-09 11:56:00|3213.73|3206.03|3214.36|3206.66|3214.39|3206.69|3213.73|3206.03|29
1649505370000|2022-04-09 11:56:10|3214.35|3206.65|3213.73|3206.03|3214.35|3206.65|3213.71|3206.01|26
1649505380000|2022-04-09 11:56:20|3213.69|3205.99|3213.81|3206.11|3213.86|3206.16|3213.63|3205.93|27
1649505390000|2022-04-09 11:56:30|3213.8|3206.1|3213.88|3206.18|3213.93|3206.23|3213.77|3206.07|28
1649505400000|2022-04-09 11:56:40|3213.92|3206.22|3213.91|3206.21|3213.94|3206.24|3213.8|3206.1|31
1649505410000|2022-04-09 11:56:50|3213.92|3206.22|3213.55|3205.85|3213.92|3206.22|3213.5|3205.8|30
1649505420000|2022-04-09 11:57:00|3213.56|3205.86|3214.15|3206.45|3214.26|3206.56|3213.56|3205.86|23
1649505430000|2022-04-09 11:57:10|3214.16|3206.46|3214.11|3206.41|3214.19|3206.49|3213.94|3206.24|30
1649505440000|2022-04-09 11:57:20|3214.13|3206.43|3214.14|3206.44|3214.28|3206.58|3214.12|3206.42|31
1649505450000|2022-04-09 11:57:30|3214.12|3206.42|3214.17|3206.47|3214.39|3206.69|3214.12|3206.42|19
1649505460000|2022-04-09 11:57:40|3214.22|3206.52|3214.12|3206.42|3214.22|3206.52|3214.1|3206.4|26
1649505470000|2022-04-09 11:57:50|3214.11|3206.41|3213.52|3205.82|3214.17|3206.47|3213.52|3205.82|26
1649505480000|2022-04-09 11:58:00|3213.53|3205.83|3213.61|3205.91|3213.65|3205.95|3213.5|3205.8|24
1649505490000|2022-04-09 11:58:10|3213.57|3205.87|3213.52|3205.82|3213.62|3205.92|3213.51|3205.81|16
1649505500000|2022-04-09 11:58:20|3213.55|3205.85|3213.73|3206.03|3213.79|3206.09|3213.51|3205.81|19
1649505510000|2022-04-09 11:58:30|3213.74|3206.04|3213.74|3206.04|3213.75|3206.05|3213.69|3205.99|12
1649505520000|2022-04-09 11:58:40|3213.68|3205.98|3213.36|3205.66|3213.68|3205.98|3213.36|3205.66|13
1649505530000|2022-04-09 11:58:50|3213.4|3205.7|3213.31|3205.61|3213.48|3205.78|3213.31|3205.61|14
1649505540000|2022-04-09 11:59:00|3213.32|3205.62|3213.83|3206.13|3213.83|3206.13|3213.32|3205.62|26
1649505550000|2022-04-09 11:59:10|3213.8|3206.1|3214.2|3206.5|3214.2|3206.5|3213.78|3206.08|22
1649505560000|2022-04-09 11:59:20|3214.36|3206.66|3214.13|3206.43|3214.4|3206.7|3214.1|3206.4|27
1649505570000|2022-04-09 11:59:30|3214.1|3206.4|3214.11|3206.41|3214.2|3206.5|3214.1|3206.4|19
1649505580000|2022-04-09 11:59:40|3214.12|3206.42|3214.34|3206.64|3214.35|3206.65|3214.12|3206.42|25
1649505590000|2022-04-09 11:59:50|3214.3|3206.6|3213.98|3206.28|3214.36|3206.66|3213.9|3206.2|25
1649505600000|2022-04-09 12:00:00|3213.99|3206.29|3214.69|3206.99|3214.7|3207|3213.86|3206.16|34
1649505610000|2022-04-09 12:00:10|3214.96|3207.26|3214.47|3206.77|3215|3207.3|3214.3|3206.6|34
1649505620000|2022-04-09 12:00:20|3214.49|3206.79|3212.46|3204.76|3214.49|3206.79|3212.45|3204.75|31
1649505630000|2022-04-09 12:00:30|3212.28|3204.58|3211.22|3203.52|3212.28|3204.58|3210.17|3202.47|39
1649505640000|2022-04-09 12:00:40|3211.26|3203.56|3211.46|3203.76|3211.46|3203.76|3209.86|3202.16|32
1649505650000|2022-04-09 12:00:50|3211.48|3203.78|3210.41|3202.71|3211.53|3203.83|3209.74|3202.04|34
1649505660000|2022-04-09 12:01:00|3210.39|3202.69|3210.24|3202.54|3210.47|3202.77|3209.44|3201.74|35
1649505670000|2022-04-09 12:01:10|3210.27|3202.57|3210.79|3203.09|3210.81|3203.11|3210.27|3202.57|34
1649505680000|2022-04-09 12:01:20|3210.8|3203.1|3211.81|3204.11|3211.93|3204.23|3210.8|3203.1|37
1649505690000|2022-04-09 12:01:30|3211.8|3204.1|3211.82|3204.12|3211.98|3204.28|3211.61|3203.91|27
1649505700000|2022-04-09 12:01:40|3211.84|3204.14|3211.87|3204.17|3211.95|3204.25|3211.77|3204.07|22
1649505710000|2022-04-09 12:01:50|3211.86|3204.16|3211.38|3203.68|3211.86|3204.16|3211.33|3203.63|19
1649505720000|2022-04-09 12:02:00|3211.3|3203.6|3211.84|3204.14|3211.84|3204.14|3211.3|3203.6|25
1649505730000|2022-04-09 12:02:10|3211.82|3204.12|3211.62|3203.92|3211.82|3204.12|3211.52|3203.82|22
1649505740000|2022-04-09 12:02:20|3211.61|3203.91|3211.89|3204.19|3211.89|3204.19|3211.49|3203.79|23
1649505750000|2022-04-09 12:02:30|3211.87|3204.17|3211.89|3204.19|3211.99|3204.29|3211.75|3204.05|20
1649505760000|2022-04-09 12:02:40|3211.9|3204.2|3211.81|3204.11|3211.94|3204.24|3211.74|3204.04|28
1649505770000|2022-04-09 12:02:50|3211.8|3204.1|3211.76|3204.06|3211.85|3204.15|3211.71|3204.01|17
1649505780000|2022-04-09 12:03:00|3211.86|3204.16|3211.85|3204.15|3211.94|3204.24|3211.84|3204.14|23
1649505790000|2022-04-09 12:03:10|3211.88|3204.18|3211.91|3204.21|3211.94|3204.24|3211.87|3204.17|18
1649505800000|2022-04-09 12:03:20|3211.9|3204.2|3211.84|3204.14|3211.91|3204.21|3211.84|3204.14|15
1649505810000|2022-04-09 12:03:30|3211.76|3204.06|3211.24|3203.54|3211.76|3204.06|3211.13|3203.43|31
1649505820000|2022-04-09 12:03:40|3211.21|3203.51|3211.12|3203.42|3211.28|3203.58|3211.12|3203.42|21
1649505830000|2022-04-09 12:03:50|3211.06|3203.36|3211.21|3203.51|3211.22|3203.52|3210.62|3202.92|23
1649505840000|2022-04-09 12:04:00|3211.2|3203.5|3211.82|3204.12|3211.86|3204.16|3211.15|3203.45|30
1649505850000|2022-04-09 12:04:10|3211.83|3204.13|3211.95|3204.25|3212.04|3204.34|3211.83|3204.13|31
1649505860000|2022-04-09 12:04:20|3211.97|3204.27|3212|3204.3|3212.02|3204.32|3211.9|3204.2|18
1649505870000|2022-04-09 12:04:30|3212.01|3204.31|3211.99|3204.29|3212.05|3204.35|3211.95|3204.25|20
1649505880000|2022-04-09 12:04:40|3211.97|3204.27|3211.53|3203.83|3211.98|3204.28|3211.5|3203.8|33
1649505890000|2022-04-09 12:04:50|3211.5|3203.8|3211.74|3204.04|3211.77|3204.07|3211.49|3203.79|27
1649505900000|2022-04-09 12:05:00|3211.64|3203.94|3211.77|3204.07|3211.77|3204.07|3211.57|3203.87|24
1649505910000|2022-04-09 12:05:10|3211.75|3204.05|3211.26|3203.56|3211.75|3204.05|3211.24|3203.54|29
1649505920000|2022-04-09 12:05:20|3211.24|3203.54|3211.19|3203.49|3211.25|3203.55|3211.19|3203.49|15
1649505930000|2022-04-09 12:05:30|3211.2|3203.5|3211.12|3203.42|3211.27|3203.57|3211.12|3203.42|19
1649505940000|2022-04-09 12:05:40|3211.15|3203.45|3211.34|3203.64|3211.34|3203.64|3211.13|3203.43|22
1649505950000|2022-04-09 12:05:50|3211.33|3203.63|3211.46|3203.76|3211.46|3203.76|3211.08|3203.38|23
1649505960000|2022-04-09 12:06:00|3211.45|3203.75|3211.48|3203.78|3211.52|3203.82|3211.43|3203.73|22
1649505970000|2022-04-09 12:06:10|3211.49|3203.79|3210.74|3203.04|3211.51|3203.81|3210.7|3203|32
1649505980000|2022-04-09 12:06:20|3210.75|3203.05|3210.73|3203.03|3210.79|3203.09|3210.73|3203.03|17
1649505990000|2022-04-09 12:06:30|3210.72|3203.02|3210.63|3202.93|3210.8|3203.1|3210.61|3202.91|31
1649506000000|2022-04-09 12:06:40|3210.68|3202.98|3210.67|3202.97|3210.71|3203.01|3210.61|3202.91|23
1649506010000|2022-04-09 12:06:50|3210.66|3202.96|3210.8|3203.1|3210.83|3203.13|3210.66|3202.96|25
1649506020000|2022-04-09 12:07:00|3210.74|3203.04|3210.55|3202.85|3210.74|3203.04|3210.55|3202.85|23
1649506030000|2022-04-09 12:07:10|3210.61|3202.91|3210.59|3202.89|3210.62|3202.92|3210.5|3202.8|18
1649506040000|2022-04-09 12:07:20|3210.57|3202.87|3209.45|3201.75|3210.59|3202.89|3209.45|3201.75|27
1649506050000|2022-04-09 12:07:30|3209.43|3201.73|3209.89|3202.19|3210.14|3202.44|3209.42|3201.72|34
1649506060000|2022-04-09 12:07:40|3209.75|3202.05|3209.45|3201.75|3209.75|3202.05|3209.3|3201.6|23
1649506070000|2022-04-09 12:07:50|3209.5|3201.8|3209.46|3201.76|3209.51|3201.81|3209.42|3201.72|16
1649506080000|2022-04-09 12:08:00|3209.45|3201.75|3209.23|3201.53|3209.51|3201.81|3209.23|3201.53|28
1649506090000|2022-04-09 12:08:10|3209.22|3201.52|3209.43|3201.73|3209.48|3201.78|3209.22|3201.52|28
1649506100000|2022-04-09 12:08:20|3209.49|3201.79|3209.5|3201.8|3209.53|3201.83|3209.38|3201.68|13
1649506110000|2022-04-09 12:08:30|3209.58|3201.88|3209.37|3201.67|3209.63|3201.93|3209.35|3201.65|25
1649506120000|2022-04-09 12:08:40|3209.36|3201.66|3208.92|3201.22|3209.43|3201.73|3208.92|3201.22|28
1649506130000|2022-04-09 12:08:50|3208.91|3201.21|3208.84|3201.14|3209.02|3201.32|3208.65|3200.95|29
1649506140000|2022-04-09 12:09:00|3208.77|3201.07|3208.57|3200.87|3208.77|3201.07|3208.45|3200.75|30
1649506150000|2022-04-09 12:09:10|3208.59|3200.89|3208.52|3200.82|3208.62|3200.92|3208.44|3200.74|34
1649506160000|2022-04-09 12:09:20|3208.53|3200.83|3208.44|3200.74|3208.6|3200.9|3208.37|3200.67|26
1649506170000|2022-04-09 12:09:30|3208.52|3200.82|3208.46|3200.76|3208.54|3200.84|3208.36|3200.66|24
1649506180000|2022-04-09 12:09:40|3208.44|3200.74|3208.71|3201.01|3208.87|3201.17|3208.44|3200.74|20
1649506190000|2022-04-09 12:09:50|3208.72|3201.02|3208.86|3201.16|3208.86|3201.16|3208.68|3200.98|25
1649506200000|2022-04-09 12:10:00|3208.88|3201.18|3209.62|3201.92|3209.62|3201.92|3208.73|3201.03|26
1649506210000|2022-04-09 12:10:10|3209.67|3201.97|3209.65|3201.95|3209.7|3202|3209.57|3201.87|32
1649506220000|2022-04-09 12:10:20|3209.69|3201.99|3209.55|3201.85|3209.7|3202|3209.48|3201.78|29
1649506230000|2022-04-09 12:10:30|3209.57|3201.87|3209.54|3201.84|3209.65|3201.95|3209.49|3201.79|25
1649506240000|2022-04-09 12:10:40|3209.52|3201.82|3209.29|3201.59|3209.59|3201.89|3209.28|3201.58|25
1649506250000|2022-04-09 12:10:50|3209.33|3201.63|3208.81|3201.11|3209.33|3201.63|3208.81|3201.11|27
1649506260000|2022-04-09 12:11:00|3208.75|3201.05|3208.67|3200.97|3208.75|3201.05|3208.61|3200.91|26
1649506270000|2022-04-09 12:11:10|3208.65|3200.95|3208.73|3201.03|3208.77|3201.07|3208.65|3200.95|18
1649506280000|2022-04-09 12:11:20|3208.74|3201.04|3209.29|3201.59|3209.34|3201.64|3208.67|3200.97|26
1649506290000|2022-04-09 12:11:30|3209.31|3201.61|3209.3|3201.6|3209.33|3201.63|3209.19|3201.49|14
1649506300000|2022-04-09 12:11:40|3209.39|3201.69|3210.28|3202.58|3210.42|3202.72|3209.39|3201.69|26
1649506310000|2022-04-09 12:11:50|3210.27|3202.57|3210.18|3202.48|3210.3|3202.6|3210.14|3202.44|25
1649506320000|2022-04-09 12:12:00|3210.28|3202.58|3211.28|3203.58|3211.28|3203.58|3210.28|3202.58|31
1649506330000|2022-04-09 12:12:10|3211.29|3203.59|3213.95|3206.25|3213.95|3206.25|3211.22|3203.52|29
1649506340000|2022-04-09 12:12:20|3213.92|3206.22|3213.23|3205.53|3214.19|3206.49|3213.23|3205.53|26
1649506350000|2022-04-09 12:12:30|3213.22|3205.52|3213.14|3205.44|3213.31|3205.61|3213.13|3205.43|32
1649506360000|2022-04-09 12:12:40|3213.18|3205.48|3214.09|3206.39|3214.09|3206.39|3213.1|3205.4|26
1649506370000|2022-04-09 12:12:50|3213.99|3206.29|3213.78|3206.08|3214.03|3206.33|3213.73|3206.03|31
1649506380000|2022-04-09 12:13:00|3213.7|3206|3213.25|3205.55|3213.7|3206|3213.02|3205.32|31
1649506390000|2022-04-09 12:13:10|3213.24|3205.54|3213.35|3205.65|3213.37|3205.67|3213.24|3205.54|27
1649506400000|2022-04-09 12:13:20|3213.34|3205.64|3213.45|3205.75|3213.47|3205.77|3213.34|3205.64|24
1649506410000|2022-04-09 12:13:30|3213.47|3205.77|3213.54|3205.84|3213.65|3205.95|3213.46|3205.76|16
1649506420000|2022-04-09 12:13:40|3213.5|3205.8|3214.58|3206.88|3214.58|3206.88|3213.5|3205.8|23
1649506430000|2022-04-09 12:13:50|3214.6|3206.9|3214.76|3207.06|3214.82|3207.12|3214.54|3206.84|27
1649506440000|2022-04-09 12:14:00|3214.79|3207.09|3215.15|3207.45|3215.18|3207.48|3214.79|3207.09|33
1649506450000|2022-04-09 12:14:10|3215.19|3207.49|3214.97|3207.27|3215.48|3207.78|3214.9|3207.2|27
1649506460000|2022-04-09 12:14:20|3214.96|3207.26|3213.62|3205.92|3215.08|3207.38|3213.62|3205.92|32
1649506470000|2022-04-09 12:14:30|3213.61|3205.91|3213.53|3205.83|3213.74|3206.04|3213.17|3205.47|30
1649506480000|2022-04-09 12:14:40|3213.54|3205.84|3214.22|3206.52|3214.3|3206.6|3213.54|3205.84|31
1649506490000|2022-04-09 12:14:50|3214.14|3206.44|3213.11|3205.41|3214.2|3206.5|3213.04|3205.34|20
1649506500000|2022-04-09 12:15:00|3213.12|3205.42|3214.83|3207.13|3214.83|3207.13|3213.11|3205.41|34
1649506510000|2022-04-09 12:15:10|3214.84|3207.14|3213.59|3205.89|3214.84|3207.14|3213.59|3205.89|29
1649506520000|2022-04-09 12:15:20|3213.55|3205.85|3213.48|3205.78|3213.55|3205.85|3213.42|3205.72|27
1649506530000|2022-04-09 12:15:30|3213.5|3205.8|3213.49|3205.79|3213.57|3205.87|3213.45|3205.75|20
1649506540000|2022-04-09 12:15:40|3213.52|3205.82|3214.33|3206.63|3214.37|3206.67|3213.48|3205.78|32
1649506550000|2022-04-09 12:15:50|3214.41|3206.71|3213.67|3205.97|3214.45|3206.75|3213.67|3205.97|27
1649506560000|2022-04-09 12:16:00|3213.65|3205.95|3213.45|3205.75|3213.86|3206.16|3213.43|3205.73|17
1649506570000|2022-04-09 12:16:10|3213.47|3205.77|3213.87|3206.17|3213.92|3206.22|3213.44|3205.74|27
1649506580000|2022-04-09 12:16:20|3213.85|3206.15|3213.84|3206.14|3213.92|3206.22|3213.82|3206.12|16
1649506590000|2022-04-09 12:16:30|3213.89|3206.19|3212.72|3205.02|3213.95|3206.25|3212.69|3204.99|22
1649506600000|2022-04-09 12:16:40|3212.69|3204.99|3212.68|3204.98|3212.77|3205.07|3212.66|3204.96|26
1649506610000|2022-04-09 12:16:50|3212.69|3204.99|3212.09|3204.39|3212.69|3204.99|3211.98|3204.28|27
1649506620000|2022-04-09 12:17:00|3212.08|3204.38|3211.2|3203.5|3212.09|3204.39|3211.08|3203.38|28
1649506630000|2022-04-09 12:17:10|3211.15|3203.45|3211.17|3203.47|3211.37|3203.67|3211.15|3203.45|31
1649506640000|2022-04-09 12:17:20|3211.19|3203.49|3211.51|3203.81|3211.51|3203.81|3211.13|3203.43|31
1649506650000|2022-04-09 12:17:30|3211.49|3203.79|3211.15|3203.45|3211.49|3203.79|3211.15|3203.45|16
1649506660000|2022-04-09 12:17:40|3211.16|3203.46|3211.16|3203.46|3211.27|3203.57|3211.15|3203.45|21
1649506670000|2022-04-09 12:17:50|3211.19|3203.49|3211.24|3203.54|3211.3|3203.6|3211.18|3203.48|32
1649506680000|2022-04-09 12:18:00|3211.25|3203.55|3210.54|3202.84|3211.36|3203.66|3210.53|3202.83|28
1649506690000|2022-04-09 12:18:10|3210.53|3202.83|3210.08|3202.38|3210.57|3202.87|3210.08|3202.38|17
1649506700000|2022-04-09 12:18:20|3210.1|3202.4|3209.08|3201.38|3210.1|3202.4|3209.04|3201.34|27
1649506710000|2022-04-09 12:18:30|3209.12|3201.42|3208.25|3200.55|3209.15|3201.45|3208.24|3200.54|29
1649506720000|2022-04-09 12:18:40|3208.26|3200.56|3208.36|3200.66|3208.64|3200.94|3208.26|3200.56|26
1649506730000|2022-04-09 12:18:50|3208.37|3200.67|3208.41|3200.71|3208.51|3200.81|3208.27|3200.57|31
1649506740000|2022-04-09 12:19:00|3208.44|3200.74|3208.46|3200.76|3208.5|3200.8|3208.41|3200.71|28
1649506750000|2022-04-09 12:19:10|3208.41|3200.71|3208.95|3201.25|3208.95|3201.25|3208.39|3200.69|29
1649506760000|2022-04-09 12:19:20|3209.03|3201.33|3208.95|3201.25|3209.03|3201.33|3208.91|3201.21|17
1649506770000|2022-04-09 12:19:30|3209|3201.3|3209.27|3201.57|3209.28|3201.58|3208.93|3201.23|24
1649506780000|2022-04-09 12:19:40|3209.2|3201.5|3209.51|3201.81|3209.79|3202.09|3209.2|3201.5|28
1649506790000|2022-04-09 12:19:50|3209.53|3201.83|3209.83|3202.13|3209.83|3202.13|3209.51|3201.81|19
1649506800000|2022-04-09 12:20:00|3209.73|3202.03|3209.25|3201.55|3209.73|3202.03|3209.24|3201.54|23
1649506810000|2022-04-09 12:20:10|3209.24|3201.54|3209.33|3201.63|3209.36|3201.66|3209.23|3201.53|25
1649506820000|2022-04-09 12:20:20|3209.36|3201.66|3210.17|3202.47|3210.19|3202.49|3209.31|3201.61|26
1649506830000|2022-04-09 12:20:30|3210.15|3202.45|3210.46|3202.76|3210.46|3202.76|3210.04|3202.34|29
1649506840000|2022-04-09 12:20:40|3210.44|3202.74|3210.44|3202.74|3210.51|3202.81|3210.4|3202.7|24
1649506850000|2022-04-09 12:20:50|3210.45|3202.75|3210.08|3202.38|3210.5|3202.8|3210.06|3202.36|24
1649506860000|2022-04-09 12:21:00|3210.06|3202.36|3210.08|3202.38|3210.13|3202.43|3210.06|3202.36|20
1649506870000|2022-04-09 12:21:10|3210.1|3202.4|3209.72|3202.02|3210.13|3202.43|3209.72|3202.02|23
1649506880000|2022-04-09 12:21:20|3209.69|3201.99|3209.62|3201.92|3209.74|3202.04|3209.58|3201.88|20
1649506890000|2022-04-09 12:21:30|3209.66|3201.96|3209.44|3201.74|3209.72|3202.02|3209.42|3201.72|20
1649506900000|2022-04-09 12:21:40|3209.42|3201.72|3209.47|3201.77|3209.47|3201.77|3209.42|3201.72|11
1649506910000|2022-04-09 12:21:50|3209.48|3201.78|3210.05|3202.35|3210.05|3202.35|3209.44|3201.74|29
1649506920000|2022-04-09 12:22:00|3210.08|3202.38|3209.89|3202.19|3210.17|3202.47|3209.81|3202.11|24
1649506930000|2022-04-09 12:22:10|3209.95|3202.25|3210.79|3203.09|3210.9|3203.2|3209.95|3202.25|29
1649506940000|2022-04-09 12:22:20|3210.75|3203.05|3211.24|3203.54|3211.44|3203.74|3210.75|3203.05|27
1649506950000|2022-04-09 12:22:30|3211.28|3203.58|3211.2|3203.5|3211.44|3203.74|3211.2|3203.5|25
1649506960000|2022-04-09 12:22:40|3211.29|3203.59|3211.39|3203.69|3211.51|3203.81|3211.2|3203.5|23
1649506970000|2022-04-09 12:22:50|3211.5|3203.8|3211.36|3203.66|3211.5|3203.8|3211.2|3203.5|34
1649506980000|2022-04-09 12:23:00|3211.35|3203.65|3211.58|3203.88|3211.59|3203.89|3211.22|3203.52|29
1649506990000|2022-04-09 12:23:10|3211.51|3203.81|3211.55|3203.85|3211.61|3203.91|3211.32|3203.62|29
1649507000000|2022-04-09 12:23:20|3211.62|3203.92|3211.62|3203.92|3211.7|3204|3211.53|3203.83|24
1649507010000|2022-04-09 12:23:30|3211.63|3203.93|3211.89|3204.19|3212.05|3204.35|3211.6|3203.9|28
1649507020000|2022-04-09 12:23:40|3211.91|3204.21|3212.11|3204.41|3212.26|3204.56|3211.9|3204.2|31
1649507030000|2022-04-09 12:23:50|3211.94|3204.24|3211|3203.3|3211.94|3204.24|3210.88|3203.18|29
1649507040000|2022-04-09 12:24:00|3211.02|3203.32|3211.42|3203.72|3211.44|3203.74|3211.01|3203.31|21
1649507050000|2022-04-09 12:24:10|3211.44|3203.74|3212.17|3204.47|3212.17|3204.47|3211.42|3203.72|26
1649507060000|2022-04-09 12:24:20|3212.12|3204.42|3213.82|3206.12|3213.82|3206.12|3212.12|3204.42|33
1649507070000|2022-04-09 12:24:30|3213.76|3206.06|3213.71|3206.01|3213.76|3206.06|3213.6|3205.9|22
1649507080000|2022-04-09 12:24:40|3213.64|3205.94|3213.75|3206.05|3213.76|3206.06|3213.6|3205.9|17
1649507090000|2022-04-09 12:24:50|3213.77|3206.07|3213.41|3205.71|3213.78|3206.08|3213.36|3205.66|27
1649507100000|2022-04-09 12:25:00|3213.42|3205.72|3213.53|3205.83|3213.53|3205.83|3213.27|3205.57|25
1649507110000|2022-04-09 12:25:10|3213.56|3205.86|3213.57|3205.87|3213.59|3205.89|3213.52|3205.82|8
1649507120000|2022-04-09 12:25:20|3213.56|3205.86|3213.56|3205.86|3213.58|3205.88|3213.54|3205.84|14
1649507130000|2022-04-09 12:25:30|3213.55|3205.85|3213.62|3205.92|3213.64|3205.94|3213.54|3205.84|13
1649507140000|2022-04-09 12:25:40|3213.65|3205.95|3213.65|3205.95|3213.67|3205.97|3213.63|3205.93|14
1649507150000|2022-04-09 12:25:50|3213.66|3205.96|3213.81|3206.11|3213.85|3206.15|3213.63|3205.93|23
1649507160000|2022-04-09 12:26:00|3213.84|3206.14|3213.85|3206.15|3213.87|3206.17|3213.78|3206.08|14
1649507170000|2022-04-09 12:26:10|3213.84|3206.14|3213.93|3206.23|3213.97|3206.27|3213.84|3206.14|17
1649507180000|2022-04-09 12:26:20|3213.92|3206.22|3213.93|3206.23|3214.03|3206.33|3213.88|3206.18|10
1649507190000|2022-04-09 12:26:30|3213.92|3206.22|3213.86|3206.16|3213.96|3206.26|3213.86|3206.16|15
1649507200000|2022-04-09 12:26:40|3213.89|3206.19|3213.87|3206.17|3213.89|3206.19|3213.86|3206.16|3
1649507210000|2022-04-09 12:26:50|3213.86|3206.16|3213.99|3206.29|3213.99|3206.29|3213.78|3206.08|12
1649507220000|2022-04-09 12:27:00|3214|3206.3|3213.97|3206.27|3214|3206.3|3213.84|3206.14|13
1649507230000|2022-04-09 12:27:10|3214|3206.3|3214.02|3206.32|3214.07|3206.37|3213.97|3206.27|7
1649507240000|2022-04-09 12:27:20|3213.97|3206.27|3214.54|3206.84|3214.54|3206.84|3213.97|3206.27|11
1649507250000|2022-04-09 12:27:30|3214.53|3206.83|3214.48|3206.78|3214.59|3206.89|3214.48|3206.78|17
1649507260000|2022-04-09 12:27:40|3214.49|3206.79|3214.58|3206.88|3214.64|3206.94|3214.42|3206.72|24
1649507270000|2022-04-09 12:27:50|3214.63|3206.93|3214.62|3206.92|3214.72|3207.02|3214.58|3206.88|26
1649507280000|2022-04-09 12:28:00|3214.66|3206.96|3214.68|3206.98|3214.68|3206.98|3214.58|3206.88|25
1649507290000|2022-04-09 12:28:10|3214.67|3206.97|3214.71|3207.01|3214.73|3207.03|3214.62|3206.92|25
1649507300000|2022-04-09 12:28:20|3214.77|3207.07|3214.86|3207.16|3214.89|3207.19|3214.74|3207.04|25
1649507310000|2022-04-09 12:28:30|3214.88|3207.18|3214.97|3207.27|3215.09|3207.39|3214.8|3207.1|29
1649507320000|2022-04-09 12:28:40|3214.94|3207.24|3214.93|3207.23|3215.05|3207.35|3214.9|3207.2|25
1649507330000|2022-04-09 12:28:50|3214.92|3207.22|3214.91|3207.21|3215.02|3207.32|3214.91|3207.21|28
1649507340000|2022-04-09 12:29:00|3214.92|3207.22|3215.17|3207.47|3215.17|3207.47|3214.9|3207.2|33
1649507350000|2022-04-09 12:29:10|3215.1|3207.4|3215.02|3207.32|3215.17|3207.47|3215.02|3207.32|23
1649507360000|2022-04-09 12:29:20|3215|3207.3|3214.67|3206.97|3215|3207.3|3214.62|3206.92|29
1649507370000|2022-04-09 12:29:30|3214.65|3206.95|3214.63|3206.93|3214.68|3206.98|3214.62|3206.92|13
1649507380000|2022-04-09 12:29:40|3214.65|3206.95|3214.91|3207.21|3214.99|3207.29|3214.59|3206.89|27
1649507390000|2022-04-09 12:29:50|3214.98|3207.28|3214.97|3207.27|3215.01|3207.31|3214.9|3207.2|22
1649507400000|2022-04-09 12:30:00|3214.98|3207.28|3215.03|3207.33|3215.05|3207.35|3214.9|3207.2|31
1649507410000|2022-04-09 12:30:10|3214.94|3207.24|3214.98|3207.28|3215.08|3207.38|3214.94|3207.24|18
1649507420000|2022-04-09 12:30:20|3214.96|3207.26|3215.02|3207.32|3215.04|3207.34|3214.96|3207.26|16
1649507430000|2022-04-09 12:30:30|3215.03|3207.33|3215.1|3207.4|3215.21|3207.51|3215|3207.3|21
1649507440000|2022-04-09 12:30:40|3215.02|3207.32|3214.89|3207.19|3215.1|3207.4|3214.82|3207.12|16
1649507450000|2022-04-09 12:30:50|3214.9|3207.2|3214.85|3207.15|3214.95|3207.25|3214.81|3207.11|27
1649507460000|2022-04-09 12:31:00|3214.87|3207.17|3214.88|3207.18|3214.92|3207.22|3214.81|3207.11|17
1649507470000|2022-04-09 12:31:10|3214.89|3207.19|3214.86|3207.16|3214.91|3207.21|3214.84|3207.14|13
1649507480000|2022-04-09 12:31:20|3214.87|3207.17|3214.84|3207.14|3214.88|3207.18|3214.8|3207.1|24
1649507490000|2022-04-09 12:31:30|3214.85|3207.15|3214.82|3207.12|3214.86|3207.16|3214.81|3207.11|19
1649507500000|2022-04-09 12:31:40|3214.84|3207.14|3214.81|3207.11|3214.84|3207.14|3214.79|3207.09|15
1649507510000|2022-04-09 12:31:50|3214.82|3207.12|3215.29|3207.59|3215.3|3207.6|3214.73|3207.03|18
1649507520000|2022-04-09 12:32:00|3215.3|3207.6|3215.32|3207.62|3215.33|3207.63|3215.19|3207.49|19
1649507530000|2022-04-09 12:32:10|3215.3|3207.6|3215.33|3207.63|3215.38|3207.68|3215.26|3207.56|22
1649507540000|2022-04-09 12:32:20|3215.34|3207.64|3215.29|3207.59|3215.37|3207.67|3215.27|3207.57|20
1649507550000|2022-04-09 12:32:30|3215.3|3207.6|3215.25|3207.55|3215.33|3207.63|3215.21|3207.51|15
1649507560000|2022-04-09 12:32:40|3215.24|3207.54|3215.04|3207.34|3215.25|3207.55|3215.04|3207.34|16
1649507570000|2022-04-09 12:32:50|3215.07|3207.37|3215.05|3207.35|3215.1|3207.4|3215.04|3207.34|17
1649507580000|2022-04-09 12:33:00|3215.08|3207.38|3215.09|3207.39|3215.1|3207.4|3215.04|3207.34|19
1649507590000|2022-04-09 12:33:10|3215.08|3207.38|3225.86|3218.16|3225.92|3218.22|3215.07|3207.37|30
1649507600000|2022-04-09 12:33:20|3225.95|3218.25|3225.43|3217.73|3227.88|3220.18|3225.43|3217.73|37
1649507610000|2022-04-09 12:33:30|3225.7|3218|3225.21|3217.51|3226.11|3218.41|3224.46|3216.76|39
1649507620000|2022-04-09 12:33:40|3225.06|3217.36|3225.24|3217.54|3225.25|3217.55|3224.6|3216.9|35
1649507630000|2022-04-09 12:33:50|3225.32|3217.62|3225.05|3217.35|3225.48|3217.78|3224.99|3217.29|35
1649507640000|2022-04-09 12:34:00|3225.15|3217.45|3225.89|3218.19|3225.89|3218.19|3225.06|3217.36|36
1649507650000|2022-04-09 12:34:10|3225.91|3218.21|3226.11|3218.41|3226.18|3218.48|3225.75|3218.05|30
1649507660000|2022-04-09 12:34:20|3226.1|3218.4|3225.68|3217.98|3226.1|3218.4|3225.53|3217.83|29
1649507670000|2022-04-09 12:34:30|3225.69|3217.99|3225.62|3217.92|3225.7|3218|3225.44|3217.74|21
1649507680000|2022-04-09 12:34:40|3225.68|3217.98|3225.95|3218.25|3225.95|3218.25|3225.46|3217.76|24
1649507690000|2022-04-09 12:34:50|3225.89|3218.19|3227.73|3220.03|3227.89|3220.19|3225.88|3218.18|34
1649507700000|2022-04-09 12:35:00|3227.78|3220.08|3228.22|3220.52|3228.33|3220.63|3227.6|3219.9|32
1649507710000|2022-04-09 12:35:10|3228.23|3220.53|3226.77|3219.07|3228.69|3220.99|3226.77|3219.07|33
1649507720000|2022-04-09 12:35:20|3226.76|3219.06|3226.01|3218.31|3226.76|3219.06|3225.9|3218.2|36
1649507730000|2022-04-09 12:35:30|3226.06|3218.36|3225.9|3218.2|3226.21|3218.51|3225.86|3218.16|36
1649507740000|2022-04-09 12:35:40|3225.84|3218.14|3225.4|3217.7|3225.84|3218.14|3225.4|3217.7|31
1649507750000|2022-04-09 12:35:50|3225.38|3217.68|3225.52|3217.82|3225.58|3217.88|3225.13|3217.43|19
1649507760000|2022-04-09 12:36:00|3225.55|3217.85|3225.6|3217.9|3225.74|3218.04|3225.42|3217.72|29
1649507770000|2022-04-09 12:36:10|3225.58|3217.88|3225.82|3218.12|3225.82|3218.12|3225.57|3217.87|25
1649507780000|2022-04-09 12:36:20|3225.81|3218.11|3225.56|3217.86|3225.88|3218.18|3225.56|3217.86|19
1649507790000|2022-04-09 12:36:30|3225.55|3217.85|3225.47|3217.77|3225.63|3217.93|3225.47|3217.77|20
1649507800000|2022-04-09 12:36:40|3225.44|3217.74|3225.13|3217.43|3225.45|3217.75|3225.08|3217.38|18
1649507810000|2022-04-09 12:36:50|3225.15|3217.45|3224.37|3216.67|3225.49|3217.79|3224.29|3216.59|25
1649507820000|2022-04-09 12:37:00|3224.31|3216.61|3222.92|3215.22|3224.32|3216.62|3222.92|3215.22|24
1649507830000|2022-04-09 12:37:10|3222.88|3215.18|3221.77|3214.07|3222.88|3215.18|3221.76|3214.06|27
1649507840000|2022-04-09 12:37:20|3221.83|3214.13|3222.05|3214.35|3222.05|3214.35|3221.83|3214.13|24
1649507850000|2022-04-09 12:37:30|3222.02|3214.32|3223.29|3215.59|3223.32|3215.62|3222|3214.3|26
1649507860000|2022-04-09 12:37:40|3223.59|3215.89|3223.92|3216.22|3223.98|3216.28|3223.59|3215.89|25
1649507870000|2022-04-09 12:37:50|3223.89|3216.19|3223.88|3216.18|3223.93|3216.23|3223.83|3216.13|22
1649507880000|2022-04-09 12:38:00|3223.85|3216.15|3224.41|3216.71|3224.48|3216.78|3223.85|3216.15|30
1649507890000|2022-04-09 12:38:10|3224.36|3216.66|3224.18|3216.48|3224.46|3216.76|3224.18|3216.48|27
1649507900000|2022-04-09 12:38:20|3224.07|3216.37|3223.88|3216.18|3224.14|3216.44|3223.88|3216.18|19
1649507910000|2022-04-09 12:38:30|3223.89|3216.19|3223.76|3216.06|3223.98|3216.28|3223.7|3216|34
1649507920000|2022-04-09 12:38:40|3223.73|3216.03|3223.78|3216.08|3223.82|3216.12|3223.73|3216.03|14
1649507930000|2022-04-09 12:38:50|3223.71|3216.01|3223.81|3216.11|3223.81|3216.11|3223.71|3216.01|11
1649507940000|2022-04-09 12:39:00|3223.76|3216.06|3224.83|3217.13|3224.9|3217.2|3223.72|3216.02|24
1649507950000|2022-04-09 12:39:10|3224.82|3217.12|3225.88|3218.18|3225.88|3218.18|3224.82|3217.12|24
1649507960000|2022-04-09 12:39:20|3225.86|3218.16|3225.95|3218.25|3225.97|3218.27|3225.85|3218.15|11
1649507970000|2022-04-09 12:39:30|3226.28|3218.58|3226.27|3218.57|3226.35|3218.65|3226.23|3218.53|19
1649507980000|2022-04-09 12:39:40|3226.29|3218.59|3226.91|3219.21|3226.96|3219.26|3226.28|3218.58|28
1649507990000|2022-04-09 12:39:50|3226.92|3219.22|3226.72|3219.02|3227.21|3219.51|3226.72|3219.02|31
1649508000000|2022-04-09 12:40:00|3226.76|3219.06|3226.79|3219.09|3226.81|3219.11|3226.6|3218.9|19
1649508010000|2022-04-09 12:40:10|3226.84|3219.14|3225.37|3217.67|3226.85|3219.15|3225.22|3217.52|27
1649508020000|2022-04-09 12:40:20|3225.36|3217.66|3225.5|3217.8|3225.57|3217.87|3225.36|3217.66|26
1649508030000|2022-04-09 12:40:30|3225.54|3217.84|3225.12|3217.42|3225.74|3218.04|3225.08|3217.38|30
1649508040000|2022-04-09 12:40:40|3225.1|3217.4|3224.28|3216.58|3225.13|3217.43|3224.28|3216.58|18
1649508050000|2022-04-09 12:40:50|3224.37|3216.67|3224.36|3216.66|3224.49|3216.79|3224.32|3216.62|20
1649508060000|2022-04-09 12:41:00|3224.39|3216.69|3224.54|3216.84|3224.55|3216.85|3224.01|3216.31|25
1649508070000|2022-04-09 12:41:10|3224.51|3216.81|3225.43|3217.73|3225.43|3217.73|3224.51|3216.81|15
1649508080000|2022-04-09 12:41:20|3225.4|3217.7|3225.39|3217.69|3225.43|3217.73|3225.25|3217.55|17
1649508090000|2022-04-09 12:41:30|3225.4|3217.7|3224.61|3216.91|3225.4|3217.7|3224.48|3216.78|30
1649508100000|2022-04-09 12:41:40|3224.57|3216.87|3224.24|3216.54|3224.57|3216.87|3224.2|3216.5|25
1649508110000|2022-04-09 12:41:50|3224.25|3216.55|3224.29|3216.59|3224.37|3216.67|3224.21|3216.51|24
1649508120000|2022-04-09 12:42:00|3224.37|3216.67|3224.09|3216.39|3224.49|3216.79|3224.06|3216.36|27
1649508130000|2022-04-09 12:42:10|3224.1|3216.4|3224.27|3216.57|3224.32|3216.62|3224.06|3216.36|30
1649508140000|2022-04-09 12:42:20|3224.26|3216.56|3225.14|3217.44|3225.27|3217.57|3224.25|3216.55|20
1649508150000|2022-04-09 12:42:30|3225.15|3217.45|3224.88|3217.18|3225.19|3217.49|3224.88|3217.18|21
1649508160000|2022-04-09 12:42:40|3224.92|3217.22|3224.89|3217.19|3224.96|3217.26|3224.65|3216.95|24
1649508170000|2022-04-09 12:42:50|3224.88|3217.18|3224.01|3216.31|3224.99|3217.29|3224.01|3216.31|25
1649508180000|2022-04-09 12:43:00|3223.99|3216.29|3222.91|3215.21|3223.99|3216.29|3222.85|3215.15|27
1649508190000|2022-04-09 12:43:10|3222.89|3215.19|3223.96|3216.26|3223.96|3216.26|3222.5|3214.8|31
1649508200000|2022-04-09 12:43:20|3224.02|3216.32|3223.85|3216.15|3224.02|3216.32|3223.8|3216.1|17
1649508210000|2022-04-09 12:43:30|3223.87|3216.17|3224.03|3216.33|3224.05|3216.35|3223.84|3216.14|27
1649508220000|2022-04-09 12:43:40|3223.99|3216.29|3223.42|3215.72|3224.04|3216.34|3223.38|3215.68|25
1649508230000|2022-04-09 12:43:50|3223.41|3215.71|3223.41|3215.71|3223.52|3215.82|3223.38|3215.68|20
1649508240000|2022-04-09 12:44:00|3223.33|3215.63|3223.83|3216.13|3223.83|3216.13|3223.14|3215.44|31
1649508250000|2022-04-09 12:44:10|3223.85|3216.15|3223.61|3215.91|3223.86|3216.16|3223.61|3215.91|20
1649508260000|2022-04-09 12:44:20|3223.62|3215.92|3225.98|3218.28|3225.98|3218.28|3223.62|3215.92|33
1649508270000|2022-04-09 12:44:30|3225.95|3218.25|3226.22|3218.52|3226.23|3218.53|3225.93|3218.23|15
1649508280000|2022-04-09 12:44:40|3226.23|3218.53|3225.86|3218.16|3226.23|3218.53|3225.86|3218.16|21
1649508290000|2022-04-09 12:44:50|3225.79|3218.09|3225.78|3218.08|3225.82|3218.12|3225.57|3217.87|27
1649508300000|2022-04-09 12:45:00|3225.75|3218.05|3225.33|3217.63|3225.75|3218.05|3225.32|3217.62|28
1649508310000|2022-04-09 12:45:10|3225.38|3217.68|3225.61|3217.91|3225.67|3217.97|3225.35|3217.65|28
1649508320000|2022-04-09 12:45:20|3225.58|3217.88|3225.66|3217.96|3225.66|3217.96|3225.5|3217.8|30
1649508330000|2022-04-09 12:45:30|3225.68|3217.98|3225.62|3217.92|3225.7|3218|3225.51|3217.81|24
1649508340000|2022-04-09 12:45:40|3225.61|3217.91|3225.57|3217.87|3225.63|3217.93|3225.55|3217.85|11
1649508350000|2022-04-09 12:45:50|3225.55|3217.85|3225.27|3217.57|3225.62|3217.92|3225.19|3217.49|25
1649508360000|2022-04-09 12:46:00|3225.26|3217.56|3224.9|3217.2|3225.31|3217.61|3224.83|3217.13|19
1649508370000|2022-04-09 12:46:10|3225.02|3217.32|3225.03|3217.33|3225.06|3217.36|3224.82|3217.12|23
1649508380000|2022-04-09 12:46:20|3225.02|3217.32|3224.82|3217.12|3225.11|3217.41|3224.82|3217.12|18
1649508390000|2022-04-09 12:46:30|3224.91|3217.21|3224.95|3217.25|3225.09|3217.39|3224.78|3217.08|19
1649508400000|2022-04-09 12:46:40|3224.85|3217.15|3224.81|3217.11|3224.96|3217.26|3224.78|3217.08|26
1649508410000|2022-04-09 12:46:50|3224.79|3217.09|3224.82|3217.12|3224.82|3217.12|3224.56|3216.86|25
1649508420000|2022-04-09 12:47:00|3224.81|3217.11|3225|3217.3|3225.05|3217.35|3224.73|3217.03|26
1649508430000|2022-04-09 12:47:10|3225.01|3217.31|3224.65|3216.95|3225.01|3217.31|3224.65|3216.95|26
1649508440000|2022-04-09 12:47:20|3224.71|3217.01|3224.61|3216.91|3224.72|3217.02|3224.59|3216.89|24
1649508450000|2022-04-09 12:47:30|3224.64|3216.94|3224.61|3216.91|3224.66|3216.96|3224.57|3216.87|22
1649508460000|2022-04-09 12:47:40|3224.63|3216.93|3224.58|3216.88|3224.67|3216.97|3224.54|3216.84|23
1649508470000|2022-04-09 12:47:50|3224.59|3216.89|3224.56|3216.86|3224.6|3216.9|3224.53|3216.83|23
1649508480000|2022-04-09 12:48:00|3224.57|3216.87|3224.02|3216.32|3224.58|3216.88|3223.95|3216.25|24
1649508490000|2022-04-09 12:48:10|3224.03|3216.33|3224.1|3216.4|3224.19|3216.49|3223.91|3216.21|30
1649508500000|2022-04-09 12:48:20|3224.15|3216.45|3224.87|3217.17|3224.9|3217.2|3224.1|3216.4|22
1649508510000|2022-04-09 12:48:30|3224.85|3217.15|3224.68|3216.98|3224.9|3217.2|3224.68|3216.98|32
1649508520000|2022-04-09 12:48:40|3224.7|3217|3224.46|3216.76|3224.75|3217.05|3224.44|3216.74|21
1649508530000|2022-04-09 12:48:50|3224.44|3216.74|3224.44|3216.74|3224.51|3216.81|3224.43|3216.73|21
1649508540000|2022-04-09 12:49:00|3224.45|3216.75|3224.69|3216.99|3224.69|3216.99|3224.45|3216.75|23
1649508550000|2022-04-09 12:49:10|3224.67|3216.97|3224.44|3216.74|3224.69|3216.99|3224.44|3216.74|19
1649508560000|2022-04-09 12:49:20|3224.45|3216.75|3224.79|3217.09|3224.79|3217.09|3224.45|3216.75|12
1649508570000|2022-04-09 12:49:30|3224.77|3217.07|3224.75|3217.05|3224.8|3217.1|3224.73|3217.03|11
1649508580000|2022-04-09 12:49:40|3224.74|3217.04|3223.87|3216.17|3224.79|3217.09|3223.87|3216.17|17
1649508590000|2022-04-09 12:49:50|3223.89|3216.19|3223.61|3215.91|3223.89|3216.19|3223.61|3215.91|23
1649508600000|2022-04-09 12:50:00|3223.63|3215.93|3223.6|3215.9|3223.71|3216.01|3223.56|3215.86|20
1649508610000|2022-04-09 12:50:10|3223.57|3215.87|3223.66|3215.96|3223.75|3216.05|3223.54|3215.84|26
1649508620000|2022-04-09 12:50:20|3223.68|3215.98|3223.76|3216.06|3223.77|3216.07|3223.66|3215.96|13
1649508630000|2022-04-09 12:50:30|3223.77|3216.07|3223.7|3216|3223.78|3216.08|3223.69|3215.99|13
1649508640000|2022-04-09 12:50:40|3223.72|3216.02|3223.71|3216.01|3223.75|3216.05|3223.71|3216.01|10
1649508650000|2022-04-09 12:50:50|3223.68|3215.98|3223.57|3215.87|3223.68|3215.98|3223.39|3215.69|15
1649508660000|2022-04-09 12:51:00|3223.52|3215.82|3223.54|3215.84|3223.65|3215.95|3223.47|3215.77|23
1649508670000|2022-04-09 12:51:10|3223.55|3215.85|3223.59|3215.89|3223.68|3215.98|3223.41|3215.71|25
1649508680000|2022-04-09 12:51:20|3223.54|3215.84|3223.66|3215.96|3223.73|3216.03|3223.51|3215.81|24
1649508690000|2022-04-09 12:51:30|3223.68|3215.98|3223.63|3215.93|3223.7|3216|3223.62|3215.92|9
1649508700000|2022-04-09 12:51:40|3223.65|3215.95|3223.7|3216|3223.8|3216.1|3223.65|3215.95|16
1649508710000|2022-04-09 12:51:50|3223.74|3216.04|3223.75|3216.05|3223.77|3216.07|3223.65|3215.95|22
1649508720000|2022-04-09 12:52:00|3223.72|3216.02|3223.59|3215.89|3223.76|3216.06|3223.59|3215.89|19
1649508730000|2022-04-09 12:52:10|3223.66|3215.96|3223.6|3215.9|3223.68|3215.98|3223.58|3215.88|13
1649508740000|2022-04-09 12:52:20|3223.67|3215.97|3223.59|3215.89|3223.76|3216.06|3223.59|3215.89|16
1649508750000|2022-04-09 12:52:30|3223.68|3215.98|3223.6|3215.9|3223.74|3216.04|3223.6|3215.9|11
1649508760000|2022-04-09 12:52:40|3223.59|3215.89|3223.75|3216.05|3223.76|3216.06|3223.59|3215.89|16
1649508770000|2022-04-09 12:52:50|3223.72|3216.02|3223.6|3215.9|3223.75|3216.05|3223.59|3215.89|13
1649508780000|2022-04-09 12:53:00|3223.61|3215.91|3223.59|3215.89|3223.73|3216.03|3223.58|3215.88|24
1649508790000|2022-04-09 12:53:10|3223.58|3215.88|3223.59|3215.89|3223.76|3216.06|3223.58|3215.88|17
1649508800000|2022-04-09 12:53:20|3223.67|3215.97|3224.5|3216.8|3224.5|3216.8|3223.59|3215.89|22
1649508810000|2022-04-09 12:53:30|3224.46|3216.76|3224.24|3216.54|3224.46|3216.76|3224.16|3216.46|25
1649508820000|2022-04-09 12:53:40|3224.27|3216.57|3223.88|3216.18|3224.35|3216.65|3223.81|3216.11|30
1649508830000|2022-04-09 12:53:50|3223.87|3216.17|3224.45|3216.75|3224.45|3216.75|3223.84|3216.14|35
1649508840000|2022-04-09 12:54:00|3224.56|3216.86|3224.67|3216.97|3224.67|3216.97|3224.5|3216.8|26
1649508850000|2022-04-09 12:54:10|3224.56|3216.86|3224.81|3217.11|3224.92|3217.22|3224.56|3216.86|24
1649508860000|2022-04-09 12:54:20|3224.82|3217.12|3224.82|3217.12|3224.92|3217.22|3224.75|3217.05|27
1649508870000|2022-04-09 12:54:30|3224.84|3217.14|3224.74|3217.04|3224.86|3217.16|3224.65|3216.95|26
1649508880000|2022-04-09 12:54:40|3224.71|3217.01|3224.58|3216.88|3224.72|3217.02|3224.51|3216.81|9
1649508890000|2022-04-09 12:54:50|3224.62|3216.92|3224.12|3216.42|3224.62|3216.92|3224.1|3216.4|19
1649508900000|2022-04-09 12:55:00|3224.16|3216.46|3223.95|3216.25|3224.16|3216.46|3223.88|3216.18|29
1649508910000|2022-04-09 12:55:10|3223.93|3216.23|3224.02|3216.32|3224.03|3216.33|3223.93|3216.23|17
1649508920000|2022-04-09 12:55:20|3224.03|3216.33|3223.97|3216.27|3224.03|3216.33|3223.91|3216.21|17
1649508930000|2022-04-09 12:55:30|3223.96|3216.26|3223.91|3216.21|3223.98|3216.28|3223.91|3216.21|19
1649508940000|2022-04-09 12:55:40|3223.92|3216.22|3223.77|3216.07|3223.96|3216.26|3223.77|3216.07|19
1649508950000|2022-04-09 12:55:50|3223.51|3215.81|3224.1|3216.4|3224.1|3216.4|3222.86|3215.16|24
1649508960000|2022-04-09 12:56:00|3224.16|3216.46|3224.82|3217.12|3224.96|3217.26|3224.16|3216.46|28
1649508970000|2022-04-09 12:56:10|3224.79|3217.09|3224.75|3217.05|3224.9|3217.2|3224.72|3217.02|26
1649508980000|2022-04-09 12:56:20|3224.76|3217.06|3224.77|3217.07|3224.77|3217.07|3224.69|3216.99|15
1649508990000|2022-04-09 12:56:30|3224.75|3217.05|3224.89|3217.19|3224.94|3217.24|3224.7|3217|15
1649509000000|2022-04-09 12:56:40|3224.87|3217.17|3225.15|3217.45|3225.18|3217.48|3224.84|3217.14|18
1649509010000|2022-04-09 12:56:50|3225.12|3217.42|3225.12|3217.42|3225.17|3217.47|3225.06|3217.36|19
1649509020000|2022-04-09 12:57:00|3225.15|3217.45|3225.84|3218.14|3225.84|3218.14|3225.13|3217.43|23
1649509030000|2022-04-09 12:57:10|3225.91|3218.21|3228.28|3220.58|3228.28|3220.58|3225.86|3218.16|28
1649509040000|2022-04-09 12:57:20|3228.32|3220.62|3229.62|3221.92|3230.03|3222.33|3228.26|3220.56|36
1649509050000|2022-04-09 12:57:30|3229.59|3221.89|3229.42|3221.72|3229.74|3222.04|3229.16|3221.46|32
1649509060000|2022-04-09 12:57:40|3229.43|3221.73|3229.08|3221.38|3229.47|3221.77|3229.07|3221.37|26
1649509070000|2022-04-09 12:57:50|3229.07|3221.37|3229.81|3222.11|3229.81|3222.11|3229.07|3221.37|32
1649509080000|2022-04-09 12:58:00|3229.83|3222.13|3231.58|3223.88|3231.58|3223.88|3229.78|3222.08|34
1649509090000|2022-04-09 12:58:10|3231.57|3223.87|3231.97|3224.27|3232.14|3224.44|3231.55|3223.85|27
1649509100000|2022-04-09 12:58:20|3231.96|3224.26|3234.56|3226.86|3234.56|3226.86|3231.96|3224.26|27
1649509110000|2022-04-09 12:58:30|3234.61|3226.91|3233.24|3225.54|3235.46|3227.76|3232.65|3224.95|38
1649509120000|2022-04-09 12:58:40|3233.16|3225.46|3234.21|3226.51|3234.22|3226.52|3233.09|3225.39|30
1649509130000|2022-04-09 12:58:50|3234.17|3226.47|3232.24|3224.54|3234.17|3226.47|3232.17|3224.47|38
1649509140000|2022-04-09 12:59:00|3232.26|3224.56|3233.53|3225.83|3233.53|3225.83|3232.25|3224.55|35
1649509150000|2022-04-09 12:59:10|3233.51|3225.81|3233.13|3225.43|3234.2|3226.5|3232.92|3225.22|35
1649509160000|2022-04-09 12:59:20|3233.11|3225.41|3233.2|3225.5|3233.27|3225.57|3233.08|3225.38|26
1649509170000|2022-04-09 12:59:30|3233.19|3225.49|3233.09|3225.39|3233.33|3225.63|3233|3225.3|30
1649509180000|2022-04-09 12:59:40|3233.07|3225.37|3233.29|3225.59|3233.33|3225.63|3232.94|3225.24|26
1649509190000|2022-04-09 12:59:50|3233.3|3225.6|3233.38|3225.68|3233.39|3225.69|3233.3|3225.6|30
1649509200000|2022-04-09 13:00:00|3233.66|3225.96|3233.54|3225.84|3235.43|3227.73|3233.54|3225.84|38
1649509210000|2022-04-09 13:00:10|3233.53|3225.83|3237.59|3229.89|3237.83|3230.13|3233.42|3225.72|36
1649509220000|2022-04-09 13:00:20|3237.56|3229.86|3237.33|3229.63|3237.65|3229.95|3236.57|3228.87|35
1649509230000|2022-04-09 13:00:30|3237.35|3229.65|3236.54|3228.84|3237.41|3229.71|3236.54|3228.84|27
1649509240000|2022-04-09 13:00:40|3236.52|3228.82|3236.18|3228.48|3236.52|3228.82|3236.1|3228.4|25
1649509250000|2022-04-09 13:00:50|3236.19|3228.49|3235.65|3227.95|3236.21|3228.51|3235.43|3227.73|34
1649509260000|2022-04-09 13:01:00|3235.73|3228.03|3235.18|3227.48|3235.8|3228.1|3235.08|3227.38|32
1649509270000|2022-04-09 13:01:10|3235.17|3227.47|3234.79|3227.09|3235.52|3227.82|3234.72|3227.02|32
1649509280000|2022-04-09 13:01:20|3234.78|3227.08|3234.75|3227.05|3234.86|3227.16|3234.61|3226.91|32
1649509290000|2022-04-09 13:01:30|3234.76|3227.06|3234.78|3227.08|3234.88|3227.18|3234.7|3227|34
1649509300000|2022-04-09 13:01:40|3234.81|3227.11|3235|3227.3|3235|3227.3|3234.75|3227.05|22
1649509310000|2022-04-09 13:01:50|3234.98|3227.28|3234.94|3227.24|3235.06|3227.36|3234.9|3227.2|18
1649509320000|2022-04-09 13:02:00|3234.98|3227.28|3234.94|3227.24|3235.06|3227.36|3234.87|3227.17|30
1649509330000|2022-04-09 13:02:10|3234.98|3227.28|3234.64|3226.94|3235|3227.3|3234.64|3226.94|29
1649509340000|2022-04-09 13:02:20|3234.51|3226.81|3233.89|3226.19|3234.51|3226.81|3233.73|3226.03|31
1649509350000|2022-04-09 13:02:30|3233.88|3226.18|3230.7|3223|3233.88|3226.18|3230.63|3222.93|33
1649509360000|2022-04-09 13:02:40|3230.72|3223.02|3231.8|3224.1|3231.84|3224.14|3230.63|3222.93|31
1649509370000|2022-04-09 13:02:50|3231.79|3224.09|3231.79|3224.09|3231.82|3224.12|3231.65|3223.95|26
1649509380000|2022-04-09 13:03:00|3231.78|3224.08|3231.32|3223.62|3231.83|3224.13|3231.32|3223.62|25
1649509390000|2022-04-09 13:03:10|3231.29|3223.59|3231.03|3223.33|3231.44|3223.74|3230.27|3222.57|39
1649509400000|2022-04-09 13:03:20|3231.05|3223.35|3231.17|3223.47|3231.18|3223.48|3230.67|3222.97|33
1649509410000|2022-04-09 13:03:30|3231.12|3223.42|3231.03|3223.33|3231.12|3223.42|3231.01|3223.31|19
1649509420000|2022-04-09 13:03:40|3231.02|3223.32|3230.72|3223.02|3231.05|3223.35|3230.65|3222.95|22
1649509430000|2022-04-09 13:03:50|3230.73|3223.03|3230.57|3222.87|3230.81|3223.11|3230.51|3222.81|19
1649509440000|2022-04-09 13:04:00|3230.62|3222.92|3230.46|3222.76|3230.62|3222.92|3230.45|3222.75|20
1649509450000|2022-04-09 13:04:10|3230.55|3222.85|3231.78|3224.08|3231.78|3224.08|3230.55|3222.85|33
1649509460000|2022-04-09 13:04:20|3231.89|3224.19|3232.17|3224.47|3232.17|3224.47|3231.8|3224.1|25
1649509470000|2022-04-09 13:04:30|3232.21|3224.51|3232.83|3225.13|3232.83|3225.13|3232.21|3224.51|28
1649509480000|2022-04-09 13:04:40|3232.81|3225.11|3233.29|3225.59|3233.66|3225.96|3232.77|3225.07|26
1649509490000|2022-04-09 13:04:50|3233.32|3225.62|3231.89|3224.19|3233.43|3225.73|3231.89|3224.19|33
1649509500000|2022-04-09 13:05:00|3231.87|3224.17|3231.97|3224.27|3232.03|3224.33|3231.79|3224.09|37
1649509510000|2022-04-09 13:05:10|3231.96|3224.26|3232.16|3224.46|3232.28|3224.58|3231.95|3224.25|24
1649509520000|2022-04-09 13:05:20|3232.11|3224.41|3232.17|3224.47|3232.24|3224.54|3232.11|3224.41|21
1649509530000|2022-04-09 13:05:30|3232.18|3224.48|3233.15|3225.45|3233.16|3225.46|3232.14|3224.44|26
1649509540000|2022-04-09 13:05:40|3233.18|3225.48|3232.86|3225.16|3233.21|3225.51|3232.73|3225.03|28
1649509550000|2022-04-09 13:05:50|3232.84|3225.14|3232.19|3224.49|3232.84|3225.14|3232.14|3224.44|26
1649509560000|2022-04-09 13:06:00|3232.18|3224.48|3232|3224.3|3232.19|3224.49|3231.88|3224.18|25
1649509570000|2022-04-09 13:06:10|3231.97|3224.27|3230.83|3223.13|3232.06|3224.36|3230.82|3223.12|23
1649509580000|2022-04-09 13:06:20|3230.84|3223.14|3230.74|3223.04|3231.1|3223.4|3230.74|3223.04|27
1649509590000|2022-04-09 13:06:30|3230.77|3223.07|3231|3223.3|3231.04|3223.34|3230.72|3223.02|20
1649509600000|2022-04-09 13:06:40|3230.96|3223.26|3231.15|3223.45|3231.15|3223.45|3230.91|3223.21|27
1649509610000|2022-04-09 13:06:50|3231.14|3223.44|3230.88|3223.18|3231.14|3223.44|3230.77|3223.07|27
1649509620000|2022-04-09 13:07:00|3230.62|3222.92|3230.38|3222.68|3230.62|3222.92|3230.24|3222.54|29
1649509630000|2022-04-09 13:07:10|3230.39|3222.69|3229.14|3221.44|3230.43|3222.73|3229.14|3221.44|31
1649509640000|2022-04-09 13:07:20|3229.13|3221.43|3228.85|3221.15|3229.13|3221.43|3228.72|3221.02|24
1649509650000|2022-04-09 13:07:30|3228.86|3221.16|3230.63|3222.93|3230.64|3222.94|3228.82|3221.12|29
1649509660000|2022-04-09 13:07:40|3230.66|3222.96|3230.48|3222.78|3230.71|3223.01|3230.46|3222.76|25
1649509670000|2022-04-09 13:07:50|3230.5|3222.8|3229.88|3222.18|3230.56|3222.86|3229.88|3222.18|32
1649509680000|2022-04-09 13:08:00|3229.85|3222.15|3229.47|3221.77|3229.85|3222.15|3229.42|3221.72|31
1649509690000|2022-04-09 13:08:10|3229.44|3221.74|3229.37|3221.67|3229.47|3221.77|3229.34|3221.64|31
1649509700000|2022-04-09 13:08:20|3229.34|3221.64|3229.32|3221.62|3229.38|3221.68|3229.26|3221.56|18
1649509710000|2022-04-09 13:08:30|3229.31|3221.61|3229.42|3221.72|3229.44|3221.74|3229.29|3221.59|24
1649509720000|2022-04-09 13:08:40|3229.49|3221.79|3229.06|3221.36|3229.55|3221.85|3229.06|3221.36|25
1649509730000|2022-04-09 13:08:50|3229.04|3221.34|3229.41|3221.71|3229.51|3221.81|3229.04|3221.34|33
1649509740000|2022-04-09 13:09:00|3229.4|3221.7|3229.38|3221.68|3229.51|3221.81|3229.36|3221.66|24
1649509750000|2022-04-09 13:09:10|3229.37|3221.67|3229.33|3221.63|3229.41|3221.71|3229.12|3221.42|17
1649509760000|2022-04-09 13:09:20|3229.34|3221.64|3229.47|3221.77|3229.56|3221.86|3229.28|3221.58|26
1649509770000|2022-04-09 13:09:30|3229.5|3221.8|3229.24|3221.54|3229.5|3221.8|3229.24|3221.54|24
1649509780000|2022-04-09 13:09:40|3229.28|3221.58|3229.08|3221.38|3229.31|3221.61|3229.03|3221.33|28
1649509790000|2022-04-09 13:09:50|3229.07|3221.37|3228.95|3221.25|3229.12|3221.42|3228.95|3221.25|25
1649509800000|2022-04-09 13:10:00|3228.9|3221.2|3228.93|3221.23|3228.94|3221.24|3228.85|3221.15|24
1649509810000|2022-04-09 13:10:10|3228.87|3221.17|3228.78|3221.08|3228.87|3221.17|3228.74|3221.04|33
1649509820000|2022-04-09 13:10:20|3228.79|3221.09|3228.25|3220.55|3228.81|3221.11|3228.04|3220.34|30
1649509830000|2022-04-09 13:10:30|3228.26|3220.56|3228.85|3221.15|3228.95|3221.25|3228.26|3220.56|24
1649509840000|2022-04-09 13:10:40|3228.81|3221.11|3228.85|3221.15|3228.9|3221.2|3228.78|3221.08|20
1649509850000|2022-04-09 13:10:50|3228.87|3221.17|3228.89|3221.19|3228.95|3221.25|3228.8|3221.1|25
1649509860000|2022-04-09 13:11:00|3228.95|3221.25|3229.55|3221.85|3229.55|3221.85|3228.9|3221.2|21
1649509870000|2022-04-09 13:11:10|3229.64|3221.94|3229.71|3222.01|3229.75|3222.05|3229.64|3221.94|20
1649509880000|2022-04-09 13:11:20|3229.69|3221.99|3230.03|3222.33|3230.04|3222.34|3229.66|3221.96|22
1649509890000|2022-04-09 13:11:30|3230.04|3222.34|3229.41|3221.71|3230.05|3222.35|3229.41|3221.71|23
1649509900000|2022-04-09 13:11:40|3229.49|3221.79|3228.95|3221.25|3229.49|3221.79|3228.93|3221.23|24
1649509910000|2022-04-09 13:11:50|3228.96|3221.26|3228.93|3221.23|3228.99|3221.29|3228.9|3221.2|21
1649509920000|2022-04-09 13:12:00|3228.94|3221.24|3228.94|3221.24|3228.98|3221.28|3228.92|3221.22|20
1649509930000|2022-04-09 13:12:10|3228.92|3221.22|3228.18|3220.48|3228.94|3221.24|3228.17|3220.47|26
1649509940000|2022-04-09 13:12:20|3228.17|3220.47|3227.61|3219.91|3228.18|3220.48|3227.11|3219.41|29
1649509950000|2022-04-09 13:12:30|3227.99|3220.29|3227.06|3219.36|3228.58|3220.88|3227.04|3219.34|34
1649509960000|2022-04-09 13:12:40|3227.09|3219.39|3227.83|3220.13|3227.84|3220.14|3227.08|3219.38|28
1649509970000|2022-04-09 13:12:50|3227.75|3220.05|3227.71|3220.01|3227.95|3220.25|3227.71|3220.01|30
1649509980000|2022-04-09 13:13:00|3227.69|3219.99|3226.74|3219.04|3227.74|3220.04|3226.56|3218.86|27
1649509990000|2022-04-09 13:13:10|3226.72|3219.02|3227.02|3219.32|3227.13|3219.43|3226.72|3219.02|29
1649510000000|2022-04-09 13:13:20|3227.14|3219.44|3227.03|3219.33|3227.14|3219.44|3226.9|3219.2|27
1649510010000|2022-04-09 13:13:30|3227.01|3219.31|3227|3219.3|3227.07|3219.37|3226.94|3219.24|27
1649510020000|2022-04-09 13:13:40|3226.99|3219.29|3226.81|3219.11|3227.02|3219.32|3226.77|3219.07|23
1649510030000|2022-04-09 13:13:50|3226.76|3219.06|3226.5|3218.8|3226.85|3219.15|3226.5|3218.8|23
1649510040000|2022-04-09 13:14:00|3226.53|3218.83|3226.56|3218.86|3226.62|3218.92|3226.47|3218.77|30
1649510050000|2022-04-09 13:14:10|3226.61|3218.91|3226.17|3218.47|3226.61|3218.91|3225.99|3218.29|20
1649510060000|2022-04-09 13:14:20|3226.37|3218.67|3226.58|3218.88|3226.6|3218.9|3226.3|3218.6|26
1649510070000|2022-04-09 13:14:30|3226.55|3218.85|3226.12|3218.42|3226.56|3218.86|3225.83|3218.13|24
1649510080000|2022-04-09 13:14:40|3226.1|3218.4|3225.99|3218.29|3226.13|3218.43|3225.99|3218.29|5
1649510090000|2022-04-09 13:14:50|3225.98|3218.28|3225.97|3218.27|3226|3218.3|3225.94|3218.24|18
1649510100000|2022-04-09 13:15:00|3225.96|3218.26|3225.96|3218.26|3225.96|3218.26|3225.6|3217.9|24
1649510110000|2022-04-09 13:15:10|3225.94|3218.24|3226.05|3218.35|3226.05|3218.35|3225.88|3218.18|17
1649510120000|2022-04-09 13:15:20|3226.01|3218.31|3226.05|3218.35|3226.06|3218.36|3226.01|3218.31|5
1649510130000|2022-04-09 13:15:30|3226.08|3218.38|3226.08|3218.38|3226.1|3218.4|3226.05|3218.35|6
1649510140000|2022-04-09 13:15:40|3226.09|3218.39|3226.08|3218.38|3226.09|3218.39|3226.05|3218.35|7
1649510150000|2022-04-09 13:15:50|3226.07|3218.37|3226.31|3218.61|3226.31|3218.61|3226.05|3218.35|24
1649510160000|2022-04-09 13:16:00|3226.29|3218.59|3227.65|3219.95|3227.67|3219.97|3226.29|3218.59|33
1649510170000|2022-04-09 13:16:10|3227.63|3219.93|3226.05|3218.35|3227.7|3220|3226.05|3218.35|28
1649510180000|2022-04-09 13:16:20|3226.08|3218.38|3226.36|3218.66|3226.38|3218.68|3226.06|3218.36|25
1649510190000|2022-04-09 13:16:30|3226.34|3218.64|3226.56|3218.86|3226.78|3219.08|3226.34|3218.64|28
1649510200000|2022-04-09 13:16:40|3226.51|3218.81|3226.42|3218.72|3226.54|3218.84|3226.4|3218.7|27
1649510210000|2022-04-09 13:16:50|3226.38|3218.68|3226.33|3218.63|3226.47|3218.77|3226.3|3218.6|29
1649510220000|2022-04-09 13:17:00|3226.34|3218.64|3226.35|3218.65|3226.37|3218.67|3226.27|3218.57|24
1649510230000|2022-04-09 13:17:10|3226.36|3218.66|3225.7|3218|3226.36|3218.66|3225.65|3217.95|34
1649510240000|2022-04-09 13:17:20|3225.78|3218.08|3225.41|3217.71|3225.92|3218.22|3225.39|3217.69|35
1649510250000|2022-04-09 13:17:30|3225.52|3217.82|3224.48|3216.78|3225.52|3217.82|3224.45|3216.75|30
1649510260000|2022-04-09 13:17:40|3224.47|3216.77|3224.32|3216.62|3224.48|3216.78|3224.08|3216.38|29
1649510270000|2022-04-09 13:17:50|3224.28|3216.58|3224.18|3216.48|3224.32|3216.62|3224.16|3216.46|27
1649510280000|2022-04-09 13:18:00|3224.14|3216.44|3224.17|3216.47|3224.18|3216.48|3224.11|3216.41|18
1649510290000|2022-04-09 13:18:10|3224.13|3216.43|3223.94|3216.24|3224.18|3216.48|3223.66|3215.96|28
1649510300000|2022-04-09 13:18:20|3224.23|3216.53|3224.4|3216.7|3224.42|3216.72|3224.23|3216.53|24
1649510310000|2022-04-09 13:18:30|3224.36|3216.66|3224.36|3216.66|3224.56|3216.86|3224.35|3216.65|32
1649510320000|2022-04-09 13:18:40|3224.31|3216.61|3224.46|3216.76|3224.46|3216.76|3224.31|3216.61|25
1649510330000|2022-04-09 13:18:50|3224.44|3216.74|3224.44|3216.74|3224.47|3216.77|3224.39|3216.69|29
1649510340000|2022-04-09 13:19:00|3224.41|3216.71|3225.68|3217.98|3226.04|3218.34|3224.41|3216.71|32
1649510350000|2022-04-09 13:19:10|3225.69|3217.99|3227.47|3219.77|3227.47|3219.77|3225.69|3217.99|28
1649510360000|2022-04-09 13:19:20|3227.45|3219.75|3228.9|3221.2|3229.27|3221.57|3227.45|3219.75|34
1649510370000|2022-04-09 13:19:30|3228.87|3221.17|3227.99|3220.29|3228.87|3221.17|3227.95|3220.25|35
1649510380000|2022-04-09 13:19:40|3227.98|3220.28|3228.53|3220.83|3228.57|3220.87|3227.83|3220.13|31
1649510390000|2022-04-09 13:19:50|3228.54|3220.84|3228.6|3220.9|3228.6|3220.9|3228.47|3220.77|24
1649510400000|2022-04-09 13:20:00|3228.59|3220.89|3228.9|3221.2|3229.34|3221.64|3228.55|3220.85|36
1649510410000|2022-04-09 13:20:10|3228.86|3221.16|3228.82|3221.12|3228.89|3221.19|3228.8|3221.1|31
1649510420000|2022-04-09 13:20:20|3228.79|3221.09|3228.57|3220.87|3228.81|3221.11|3228.49|3220.79|30
1649510430000|2022-04-09 13:20:30|3228.59|3220.89|3228.61|3220.91|3228.62|3220.92|3228.52|3220.82|19
1649510440000|2022-04-09 13:20:40|3228.58|3220.88|3228.22|3220.52|3228.62|3220.92|3228.22|3220.52|28
1649510450000|2022-04-09 13:20:50|3227.85|3220.15|3227.59|3219.89|3227.85|3220.15|3227.47|3219.77|28
1649510460000|2022-04-09 13:21:00|3227.61|3219.91|3227.31|3219.61|3227.61|3219.91|3227.28|3219.58|23
1649510470000|2022-04-09 13:21:10|3227.3|3219.6|3227.22|3219.52|3227.37|3219.67|3227.21|3219.51|24
1649510480000|2022-04-09 13:21:20|3227.23|3219.53|3227.65|3219.95|3227.65|3219.95|3227.23|3219.53|29
1649510490000|2022-04-09 13:21:30|3228|3220.3|3227.82|3220.12|3228.19|3220.49|3227.8|3220.1|28
1649510500000|2022-04-09 13:21:40|3227.83|3220.13|3227.71|3220.01|3227.86|3220.16|3227.71|3220.01|17
1649510510000|2022-04-09 13:21:50|3227.66|3219.96|3227.67|3219.97|3227.75|3220.05|3227.61|3219.91|18
1649510520000|2022-04-09 13:22:00|3227.61|3219.91|3227.66|3219.96|3227.72|3220.02|3227.57|3219.87|26
1649510530000|2022-04-09 13:22:10|3227.67|3219.97|3227.55|3219.85|3227.67|3219.97|3227.48|3219.78|28
1649510540000|2022-04-09 13:22:20|3227.11|3219.41|3227.77|3220.07|3227.85|3220.15|3226.77|3219.07|33
1649510550000|2022-04-09 13:22:30|3227.79|3220.09|3227.47|3219.77|3227.85|3220.15|3227.42|3219.72|20
1649510560000|2022-04-09 13:22:40|3227.44|3219.74|3227.8|3220.1|3227.8|3220.1|3227.43|3219.73|18
1649510570000|2022-04-09 13:22:50|3227.76|3220.06|3227.54|3219.84|3227.81|3220.11|3227.5|3219.8|29
1649510580000|2022-04-09 13:23:00|3227.63|3219.93|3227.65|3219.95|3227.75|3220.05|3227.54|3219.84|22
1649510590000|2022-04-09 13:23:10|3227.63|3219.93|3227.64|3219.94|3227.8|3220.1|3227.61|3219.91|25
1649510600000|2022-04-09 13:23:20|3227.61|3219.91|3227.76|3220.06|3227.85|3220.15|3227.61|3219.91|30
1649510610000|2022-04-09 13:23:30|3227.79|3220.09|3228.22|3220.52|3228.23|3220.53|3227.77|3220.07|32
1649510620000|2022-04-09 13:23:40|3228.18|3220.48|3228.36|3220.66|3228.51|3220.81|3228.17|3220.47|33
1649510630000|2022-04-09 13:23:50|3228.31|3220.61|3228.72|3221.02|3228.72|3221.02|3228.29|3220.59|27
1649510640000|2022-04-09 13:24:00|3228.75|3221.05|3228.67|3220.97|3228.75|3221.05|3228.53|3220.83|27
1649510650000|2022-04-09 13:24:10|3228.57|3220.87|3229.2|3221.5|3229.23|3221.53|3228.55|3220.85|22
1649510660000|2022-04-09 13:24:20|3229.28|3221.58|3228.95|3221.25|3229.71|3222.01|3228.95|3221.25|34
1649510670000|2022-04-09 13:24:30|3229.01|3221.31|3228.88|3221.18|3229.05|3221.35|3228.88|3221.18|19
1649510680000|2022-04-09 13:24:40|3228.74|3221.04|3228.27|3220.57|3228.74|3221.04|3227.97|3220.27|19
1649510690000|2022-04-09 13:24:50|3228.3|3220.6|3227.94|3220.24|3228.35|3220.65|3227.88|3220.18|35
1649510700000|2022-04-09 13:25:00|3227.89|3220.19|3228.18|3220.48|3228.29|3220.59|3227.88|3220.18|29
1649510710000|2022-04-09 13:25:10|3228.17|3220.47|3228.41|3220.71|3228.5|3220.8|3228.17|3220.47|17
1649510720000|2022-04-09 13:25:20|3228.49|3220.79|3229.04|3221.34|3229.04|3221.34|3228.45|3220.75|27
1649510730000|2022-04-09 13:25:30|3229.08|3221.38|3229.23|3221.53|3229.29|3221.59|3229.02|3221.32|20
1649510740000|2022-04-09 13:25:40|3229.24|3221.54|3229.24|3221.54|3229.25|3221.55|3229.19|3221.49|27
1649510750000|2022-04-09 13:25:50|3229.25|3221.55|3228.95|3221.25|3229.25|3221.55|3228.95|3221.25|21
1649510760000|2022-04-09 13:26:00|3228.96|3221.26|3228.87|3221.17|3228.97|3221.27|3228.79|3221.09|25
1649510770000|2022-04-09 13:26:10|3228.86|3221.16|3229.28|3221.58|3229.28|3221.58|3228.76|3221.06|29
1649510780000|2022-04-09 13:26:20|3229.37|3221.67|3229.46|3221.76|3229.51|3221.81|3229.37|3221.67|25
1649510790000|2022-04-09 13:26:30|3229.52|3221.82|3229.91|3222.21|3229.97|3222.27|3229.45|3221.75|24
1649510800000|2022-04-09 13:26:40|3229.89|3222.19|3230.12|3222.42|3230.13|3222.43|3229.81|3222.11|24
1649510810000|2022-04-09 13:26:50|3230.11|3222.41|3230.06|3222.36|3230.16|3222.46|3230.05|3222.35|31
1649510820000|2022-04-09 13:27:00|3230.05|3222.35|3229.79|3222.09|3230.05|3222.35|3229.76|3222.06|26
1649510830000|2022-04-09 13:27:10|3229.83|3222.13|3229.77|3222.07|3229.94|3222.24|3229.77|3222.07|28
1649510840000|2022-04-09 13:27:20|3229.81|3222.11|3229.77|3222.07|3229.84|3222.14|3229.71|3222.01|27
1649510850000|2022-04-09 13:27:30|3229.78|3222.08|3229.87|3222.17|3229.88|3222.18|3229.77|3222.07|25
1649510860000|2022-04-09 13:27:40|3229.8|3222.1|3230.5|3222.8|3230.5|3222.8|3229.76|3222.06|31
1649510870000|2022-04-09 13:27:50|3230.56|3222.86|3230.52|3222.82|3230.57|3222.87|3230.47|3222.77|24
1649510880000|2022-04-09 13:28:00|3230.67|3222.97|3230.15|3222.45|3230.76|3223.06|3229.82|3222.12|29
1649510890000|2022-04-09 13:28:10|3230.18|3222.48|3230.4|3222.7|3230.44|3222.74|3230.16|3222.46|25
1649510900000|2022-04-09 13:28:20|3230.46|3222.76|3230.39|3222.69|3230.46|3222.76|3230.38|3222.68|27
1649510910000|2022-04-09 13:28:30|3230.42|3222.72|3231.45|3223.75|3231.5|3223.8|3230.31|3222.61|28
1649510920000|2022-04-09 13:28:40|3231.46|3223.76|3231.25|3223.55|3231.49|3223.79|3231.19|3223.49|33
1649510930000|2022-04-09 13:28:50|3231.22|3223.52|3231.17|3223.47|3231.27|3223.57|3231.13|3223.43|27
1649510940000|2022-04-09 13:29:00|3231.16|3223.46|3231.44|3223.74|3231.44|3223.74|3231.12|3223.42|24
1649510950000|2022-04-09 13:29:10|3231.41|3223.71|3231.91|3224.21|3231.91|3224.21|3231.4|3223.7|20
1649510960000|2022-04-09 13:29:20|3232.09|3224.39|3232.46|3224.76|3232.58|3224.88|3232.09|3224.39|27
1649510970000|2022-04-09 13:29:30|3232.45|3224.75|3232.41|3224.71|3232.67|3224.97|3232.39|3224.69|38
1649510980000|2022-04-09 13:29:40|3232.36|3224.66|3232.41|3224.71|3232.46|3224.76|3232.36|3224.66|20
1649510990000|2022-04-09 13:29:50|3232.39|3224.69|3232.63|3224.93|3232.63|3224.93|3232.38|3224.68|22
1649511000000|2022-04-09 13:30:00|3232.64|3224.94|3232.11|3224.41|3232.64|3224.94|3232.11|3224.41|23
1649511010000|2022-04-09 13:30:10|3231.66|3223.96|3232.04|3224.34|3232.3|3224.6|3231.56|3223.86|25
1649511020000|2022-04-09 13:30:20|3232.08|3224.38|3232.3|3224.6|3232.33|3224.63|3231.97|3224.27|28
1649511030000|2022-04-09 13:30:30|3232.32|3224.62|3232.58|3224.88|3232.65|3224.95|3232.27|3224.57|18
1649511040000|2022-04-09 13:30:40|3232.59|3224.89|3233.69|3225.99|3233.69|3225.99|3232.54|3224.84|37
1649511050000|2022-04-09 13:30:50|3233.63|3225.93|3233.95|3226.25|3233.96|3226.26|3233.62|3225.92|31
1649511060000|2022-04-09 13:31:00|3233.98|3226.28|3233.7|3226|3233.99|3226.29|3233.7|3226|30
1649511070000|2022-04-09 13:31:10|3233.38|3225.68|3233.91|3226.21|3233.95|3226.25|3233.38|3225.68|29
1649511080000|2022-04-09 13:31:20|3233.94|3226.24|3233.91|3226.21|3233.95|3226.25|3233.87|3226.17|25
1649511090000|2022-04-09 13:31:30|3233.9|3226.2|3233.86|3226.16|3233.91|3226.21|3233.86|3226.16|22
1649511100000|2022-04-09 13:31:40|3233.88|3226.18|3233.95|3226.25|3233.95|3226.25|3233.85|3226.15|25
1649511110000|2022-04-09 13:31:50|3233.96|3226.26|3233.94|3226.24|3233.97|3226.27|3233.79|3226.09|24
1649511120000|2022-04-09 13:32:00|3233.93|3226.23|3234.19|3226.49|3234.21|3226.51|3233.93|3226.23|31
1649511130000|2022-04-09 13:32:10|3234.2|3226.5|3234.68|3226.98|3234.73|3227.03|3234.2|3226.5|34
1649511140000|2022-04-09 13:32:20|3234.69|3226.99|3232.38|3224.68|3234.74|3227.04|3232.38|3224.68|25
1649511150000|2022-04-09 13:32:30|3232.36|3224.66|3232.94|3225.24|3232.95|3225.25|3232.29|3224.59|24
1649511160000|2022-04-09 13:32:40|3232.93|3225.23|3233.15|3225.45|3233.22|3225.52|3232.9|3225.2|29
1649511170000|2022-04-09 13:32:50|3233.14|3225.44|3233.3|3225.6|3233.51|3225.81|3233.14|3225.44|26
1649511180000|2022-04-09 13:33:00|3233.1|3225.4|3233.41|3225.71|3233.45|3225.75|3232.98|3225.28|31
1649511190000|2022-04-09 13:33:10|3233.39|3225.69|3233.13|3225.43|3233.47|3225.77|3233.1|3225.4|29
1649511200000|2022-04-09 13:33:20|3233.12|3225.42|3231.94|3224.24|3233.12|3225.42|3231.51|3223.81|33
1649511210000|2022-04-09 13:33:30|3231.89|3224.19|3231.54|3223.84|3232.11|3224.41|3231.44|3223.74|34
1649511220000|2022-04-09 13:33:40|3231.57|3223.87|3230.28|3222.58|3231.65|3223.95|3230.2|3222.5|29
1649511230000|2022-04-09 13:33:50|3229.99|3222.29|3229.61|3221.91|3229.99|3222.29|3229.41|3221.71|32
1649511240000|2022-04-09 13:34:00|3229.74|3222.04|3229.94|3222.24|3230.06|3222.36|3229.59|3221.89|33
1649511250000|2022-04-09 13:34:10|3229.93|3222.23|3231.33|3223.63|3231.42|3223.72|3229.93|3222.23|30
1649511260000|2022-04-09 13:34:20|3231.29|3223.59|3230.68|3222.98|3231.29|3223.59|3230.68|3222.98|27
1649511270000|2022-04-09 13:34:30|3230.69|3222.99|3230.75|3223.05|3230.87|3223.17|3230.69|3222.99|30
1649511280000|2022-04-09 13:34:40|3230.74|3223.04|3230.86|3223.16|3230.87|3223.17|3230.7|3223|24
1649511290000|2022-04-09 13:34:50|3230.88|3223.18|3230.72|3223.02|3230.89|3223.19|3230.69|3222.99|22
1649511300000|2022-04-09 13:35:00|3230.71|3223.01|3230.77|3223.07|3230.93|3223.23|3230.68|3222.98|34
1649511310000|2022-04-09 13:35:10|3230.76|3223.06|3230.6|3222.9|3230.8|3223.1|3230.55|3222.85|25
1649511320000|2022-04-09 13:35:20|3230.59|3222.89|3229.81|3222.11|3230.72|3223.02|3229.81|3222.11|34
1649511330000|2022-04-09 13:35:30|3229.82|3222.12|3229.8|3222.1|3229.84|3222.14|3229.74|3222.04|25
1649511340000|2022-04-09 13:35:40|3229.78|3222.08|3229.67|3221.97|3229.83|3222.13|3229.62|3221.92|26
1649511350000|2022-04-09 13:35:50|3229.66|3221.96|3229.44|3221.74|3229.72|3222.02|3229.44|3221.74|24
1649511360000|2022-04-09 13:36:00|3229.48|3221.78|3229.47|3221.77|3229.58|3221.88|3229.43|3221.73|31
1649511370000|2022-04-09 13:36:10|3229.48|3221.78|3229.37|3221.67|3229.53|3221.83|3229.37|3221.67|20
1649511380000|2022-04-09 13:36:20|3229.41|3221.71|3229.29|3221.59|3229.48|3221.78|3229.25|3221.55|22
1649511390000|2022-04-09 13:36:30|3229.25|3221.55|3228.99|3221.29|3229.29|3221.59|3228.99|3221.29|23
1649511400000|2022-04-09 13:36:40|3228.98|3221.28|3229.66|3221.96|3229.66|3221.96|3228.9|3221.2|17
1649511410000|2022-04-09 13:36:50|3229.72|3222.02|3229.93|3222.23|3230.07|3222.37|3229.72|3222.02|27
1649511420000|2022-04-09 13:37:00|3229.76|3222.06|3229.79|3222.09|3229.8|3222.1|3229.75|3222.05|5
1649511430000|2022-04-09 13:37:10|3229.76|3222.06|3229.7|3222|3229.81|3222.11|3229.65|3221.95|26
1649511440000|2022-04-09 13:37:20|3229.73|3222.03|3230.28|3222.58|3230.39|3222.69|3229.69|3221.99|18
1649511450000|2022-04-09 13:37:30|3230.29|3222.59|3230.39|3222.69|3230.45|3222.75|3230.21|3222.51|23
1649511460000|2022-04-09 13:37:40|3230.35|3222.65|3230.4|3222.7|3230.5|3222.8|3230.35|3222.65|22
1649511470000|2022-04-09 13:37:50|3230.34|3222.64|3231.23|3223.53|3231.29|3223.59|3230.31|3222.61|18
1649511480000|2022-04-09 13:38:00|3231.22|3223.52|3231.19|3223.49|3231.3|3223.6|3231.17|3223.47|23
1649511490000|2022-04-09 13:38:10|3231.18|3223.48|3231.42|3223.72|3231.42|3223.72|3231.16|3223.46|24
1649511500000|2022-04-09 13:38:20|3231.39|3223.69|3231.55|3223.85|3231.55|3223.85|3231.34|3223.64|20
1649511510000|2022-04-09 13:38:30|3231.59|3223.89|3231.19|3223.49|3231.62|3223.92|3231.19|3223.49|20
1649511520000|2022-04-09 13:38:40|3231.18|3223.48|3230.33|3222.63|3231.18|3223.48|3230.19|3222.49|30
1649511530000|2022-04-09 13:38:50|3230.31|3222.61|3229.81|3222.11|3230.31|3222.61|3229.81|3222.11|23
1649511540000|2022-04-09 13:39:00|3229.8|3222.1|3230.88|3223.18|3230.88|3223.18|3229.8|3222.1|31
1649511550000|2022-04-09 13:39:10|3231.28|3223.58|3231.24|3223.54|3231.39|3223.69|3231.23|3223.53|18
1649511560000|2022-04-09 13:39:20|3231.26|3223.56|3230.42|3222.72|3231.37|3223.67|3230.35|3222.65|31
1649511570000|2022-04-09 13:39:30|3230.41|3222.71|3230.77|3223.07|3230.79|3223.09|3230.11|3222.41|35
1649511580000|2022-04-09 13:39:40|3230.85|3223.15|3230.82|3223.12|3230.91|3223.21|3230.78|3223.08|27
1649511590000|2022-04-09 13:39:50|3230.84|3223.14|3230.86|3223.16|3230.94|3223.24|3230.83|3223.13|25
1649511600000|2022-04-09 13:40:00|3230.85|3223.15|3230.28|3222.58|3230.85|3223.15|3230.24|3222.54|34
1649511610000|2022-04-09 13:40:10|3230.45|3222.75|3229.54|3221.84|3230.52|3222.82|3229.54|3221.84|36
1649511620000|2022-04-09 13:40:20|3229.53|3221.83|3228.73|3221.03|3229.54|3221.84|3228.73|3221.03|35
1649511630000|2022-04-09 13:40:30|3228.76|3221.06|3228.59|3220.89|3228.77|3221.07|3228.46|3220.76|29
1649511640000|2022-04-09 13:40:40|3228.61|3220.91|3228.74|3221.04|3228.74|3221.04|3228.44|3220.74|29
1649511650000|2022-04-09 13:40:50|3228.65|3220.95|3228.47|3220.77|3228.72|3221.02|3228.45|3220.75|29
1649511660000|2022-04-09 13:41:00|3228.53|3220.83|3228.5|3220.8|3228.62|3220.92|3228.46|3220.76|24
1649511670000|2022-04-09 13:41:10|3228.51|3220.81|3227.86|3220.16|3228.64|3220.94|3227.86|3220.16|21
1649511680000|2022-04-09 13:41:20|3227.85|3220.15|3229.25|3221.55|3229.25|3221.55|3227.45|3219.75|36
1649511690000|2022-04-09 13:41:30|3229.44|3221.74|3228.79|3221.09|3229.61|3221.91|3228.71|3221.01|32
1649511700000|2022-04-09 13:41:40|3228.78|3221.08|3228.62|3220.92|3228.85|3221.15|3228.62|3220.92|29
1649511710000|2022-04-09 13:41:50|3228.61|3220.91|3228.8|3221.1|3228.82|3221.12|3228.59|3220.89|24
1649511720000|2022-04-09 13:42:00|3228.81|3221.11|3228.77|3221.07|3228.86|3221.16|3228.68|3220.98|25
1649511730000|2022-04-09 13:42:10|3228.79|3221.09|3228.82|3221.12|3228.84|3221.14|3228.73|3221.03|28
1649511740000|2022-04-09 13:42:20|3228.83|3221.13|3227.5|3219.8|3228.93|3221.23|3227.46|3219.76|29
1649511750000|2022-04-09 13:42:30|3227.48|3219.78|3228.7|3221|3228.7|3221|3227.45|3219.75|30
1649511760000|2022-04-09 13:42:40|3228.76|3221.06|3228.8|3221.1|3229.15|3221.45|3228.73|3221.03|26
1649511770000|2022-04-09 13:42:50|3228.88|3221.18|3228.84|3221.14|3229.12|3221.42|3228.81|3221.11|32
1649511780000|2022-04-09 13:43:00|3228.82|3221.12|3228.7|3221|3228.91|3221.21|3228.7|3221|25
1649511790000|2022-04-09 13:43:10|3228.68|3220.98|3228.78|3221.08|3228.82|3221.12|3228.65|3220.95|19
1649511800000|2022-04-09 13:43:20|3228.73|3221.03|3228.78|3221.08|3228.8|3221.1|3228.66|3220.96|28
1649511810000|2022-04-09 13:43:30|3228.75|3221.05|3228.65|3220.95|3228.92|3221.22|3228.59|3220.89|30
1649511820000|2022-04-09 13:43:40|3228.66|3220.96|3228.75|3221.05|3228.76|3221.06|3228.55|3220.85|28
1649511830000|2022-04-09 13:43:50|3228.77|3221.07|3229.02|3221.32|3229.06|3221.36|3228.77|3221.07|26
1649511840000|2022-04-09 13:44:00|3228.87|3221.17|3229.01|3221.31|3229.02|3221.32|3228.77|3221.07|28
1649511850000|2022-04-09 13:44:10|3229.02|3221.32|3228.83|3221.13|3229.02|3221.32|3228.83|3221.13|25
1649511860000|2022-04-09 13:44:20|3228.78|3221.08|3228.39|3220.69|3228.78|3221.08|3228.33|3220.63|16
1649511870000|2022-04-09 13:44:30|3228.37|3220.67|3229.11|3221.41|3229.11|3221.41|3228.27|3220.57|33
1649511880000|2022-04-09 13:44:40|3229.12|3221.42|3229.77|3222.07|3229.77|3222.07|3229.08|3221.38|20
1649511890000|2022-04-09 13:44:50|3229.75|3222.05|3230.31|3222.61|3230.39|3222.69|3229.75|3222.05|24
1649511900000|2022-04-09 13:45:00|3230.32|3222.62|3229.71|3222.01|3230.42|3222.72|3229.58|3221.88|33
1649511910000|2022-04-09 13:45:10|3229.78|3222.08|3230.64|3222.94|3230.65|3222.95|3229.65|3221.95|31
1649511920000|2022-04-09 13:45:20|3230.62|3222.92|3230.88|3223.18|3230.94|3223.24|3230.59|3222.89|29
1649511930000|2022-04-09 13:45:30|3230.9|3223.2|3230.89|3223.19|3230.91|3223.21|3230.85|3223.15|23
1649511940000|2022-04-09 13:45:40|3230.92|3223.22|3230.88|3223.18|3231.07|3223.37|3230.88|3223.18|23
1649511950000|2022-04-09 13:45:50|3230.91|3223.21|3231.71|3224.01|3231.71|3224.01|3230.9|3223.2|20
1649511960000|2022-04-09 13:46:00|3231.75|3224.05|3232.48|3224.78|3232.78|3225.08|3231.75|3224.05|36
1649511970000|2022-04-09 13:46:10|3232.44|3224.74|3232.54|3224.84|3232.54|3224.84|3232.44|3224.74|4
1649511980000|2022-04-09 13:46:20|3232.52|3224.82|3232.65|3224.95|3232.65|3224.95|3232.51|3224.81|18
1649511990000|2022-04-09 13:46:30|3232.64|3224.94|3232.89|3225.19|3232.94|3225.24|3232.64|3224.94|25
1649512000000|2022-04-09 13:46:40|3232.84|3225.14|3232.81|3225.11|3232.85|3225.15|3232.8|3225.1|8
1649512010000|2022-04-09 13:46:50|3232.84|3225.14|3232.84|3225.14|3232.87|3225.17|3232.82|3225.12|22
1649512020000|2022-04-09 13:47:00|3232.85|3225.15|3233.09|3225.39|3233.09|3225.39|3232.81|3225.11|25
1649512030000|2022-04-09 13:47:10|3233.24|3225.54|3233.72|3226.02|3233.75|3226.05|3233.23|3225.53|27
1649512040000|2022-04-09 13:47:20|3233.73|3226.03|3233.51|3225.81|3233.8|3226.1|3233.37|3225.67|30
1649512050000|2022-04-09 13:47:30|3233.56|3225.86|3234.02|3226.32|3234.03|3226.33|3233.53|3225.83|34
1649512060000|2022-04-09 13:47:40|3234.05|3226.35|3234.13|3226.43|3234.15|3226.45|3233.99|3226.29|24
1649512070000|2022-04-09 13:47:50|3234.11|3226.41|3234.51|3226.81|3234.54|3226.84|3234.1|3226.4|22
1649512080000|2022-04-09 13:48:00|3234.5|3226.8|3234.51|3226.81|3234.55|3226.85|3234.45|3226.75|26
1649512090000|2022-04-09 13:48:10|3234.5|3226.8|3233.92|3226.22|3234.51|3226.81|3233.91|3226.21|31
1649512100000|2022-04-09 13:48:20|3233.91|3226.21|3234|3226.3|3234|3226.3|3233.88|3226.18|17
1649512110000|2022-04-09 13:48:30|3233.97|3226.27|3233.52|3225.82|3234.04|3226.34|3233.48|3225.78|30
1649512120000|2022-04-09 13:48:40|3233.56|3225.86|3233.36|3225.66|3233.6|3225.9|3233.31|3225.61|26
1649512130000|2022-04-09 13:48:50|3233.3|3225.6|3233.29|3225.59|3233.45|3225.75|3233.28|3225.58|26
1649512140000|2022-04-09 13:49:00|3233.26|3225.56|3233.49|3225.79|3233.49|3225.79|3233.26|3225.56|27
1649512150000|2022-04-09 13:49:10|3233.43|3225.73|3233.97|3226.27|3234|3226.3|3233.12|3225.42|27
1649512160000|2022-04-09 13:49:20|3233.95|3226.25|3234.07|3226.37|3234.15|3226.45|3233.95|3226.25|31
1649512170000|2022-04-09 13:49:30|3234.08|3226.38|3234.27|3226.57|3234.27|3226.57|3234.08|3226.38|30
1649512180000|2022-04-09 13:49:40|3234.25|3226.55|3234.14|3226.44|3234.27|3226.57|3234.1|3226.4|30
1649512190000|2022-04-09 13:49:50|3234.16|3226.46|3234.23|3226.53|3234.24|3226.54|3234.12|3226.42|34
1649512200000|2022-04-09 13:50:00|3234.21|3226.51|3234.16|3226.46|3234.25|3226.55|3234.16|3226.46|23
1649512210000|2022-04-09 13:50:10|3234.15|3226.45|3234.1|3226.4|3234.19|3226.49|3234.1|3226.4|24
1649512220000|2022-04-09 13:50:20|3234.12|3226.42|3232.97|3225.27|3234.14|3226.44|3232.97|3225.27|22
1649512230000|2022-04-09 13:50:30|3233.01|3225.31|3233|3225.3|3233.04|3225.34|3232.96|3225.26|24
1649512240000|2022-04-09 13:50:40|3232.98|3225.28|3232.65|3224.95|3233|3225.3|3232.35|3224.65|30
1649512250000|2022-04-09 13:50:50|3232.66|3224.96|3232.75|3225.05|3232.75|3225.05|3232.62|3224.92|29
1649512260000|2022-04-09 13:51:00|3232.74|3225.04|3232.79|3225.09|3232.82|3225.12|3232.74|3225.04|23
1649512270000|2022-04-09 13:51:10|3232.74|3225.04|3233.48|3225.78|3233.51|3225.81|3232.74|3225.04|25
1649512280000|2022-04-09 13:51:20|3233.55|3225.85|3233.32|3225.62|3233.55|3225.85|3233.32|3225.62|35
1649512290000|2022-04-09 13:51:30|3233.37|3225.67|3232.67|3224.97|3233.37|3225.67|3232.58|3224.88|28
1649512300000|2022-04-09 13:51:40|3232.68|3224.98|3232.48|3224.78|3232.69|3224.99|3232.38|3224.68|22
1649512310000|2022-04-09 13:51:50|3232.47|3224.77|3231.64|3223.94|3232.49|3224.79|3231.64|3223.94|26
1649512320000|2022-04-09 13:52:00|3231.65|3223.95|3231.65|3223.95|3231.72|3224.02|3231.64|3223.94|24
1649512330000|2022-04-09 13:52:10|3231.4|3223.7|3230.26|3222.56|3231.4|3223.7|3230.24|3222.54|19
1649512340000|2022-04-09 13:52:20|3230.07|3222.37|3228.83|3221.13|3230.07|3222.37|3228.83|3221.13|34
1649512350000|2022-04-09 13:52:30|3228.82|3221.12|3229.8|3222.1|3229.8|3222.1|3228.82|3221.12|28
1649512360000|2022-04-09 13:52:40|3229.83|3222.13|3228.95|3221.25|3229.84|3222.14|3228.95|3221.25|32
1649512370000|2022-04-09 13:52:50|3228.87|3221.17|3228.68|3220.98|3228.87|3221.17|3228.64|3220.94|19
1649512380000|2022-04-09 13:53:00|3228.73|3221.03|3228.82|3221.12|3228.86|3221.16|3228.69|3220.99|20
1649512390000|2022-04-09 13:53:10|3228.79|3221.09|3228.57|3220.87|3228.97|3221.27|3228.57|3220.87|18
1649512400000|2022-04-09 13:53:20|3228.43|3220.73|3227.89|3220.19|3228.43|3220.73|3227.89|3220.19|26
1649512410000|2022-04-09 13:53:30|3227.9|3220.2|3228.57|3220.87|3228.57|3220.87|3227.88|3220.18|23
1649512420000|2022-04-09 13:53:40|3228.6|3220.9|3228.16|3220.46|3228.63|3220.93|3228.16|3220.46|22
1649512430000|2022-04-09 13:53:50|3228.19|3220.49|3228.09|3220.39|3228.23|3220.53|3228.09|3220.39|23
1649512440000|2022-04-09 13:54:00|3228.07|3220.37|3228.07|3220.37|3228.14|3220.44|3228.06|3220.36|30
1649512450000|2022-04-09 13:54:10|3228.09|3220.39|3228.12|3220.42|3228.23|3220.53|3228.06|3220.36|24
1649512460000|2022-04-09 13:54:20|3228.11|3220.41|3228.18|3220.48|3228.29|3220.59|3228.1|3220.4|25
1649512470000|2022-04-09 13:54:30|3228.16|3220.46|3228.08|3220.38|3228.16|3220.46|3227.9|3220.2|20
1649512480000|2022-04-09 13:54:40|3228.03|3220.33|3227.63|3219.93|3228.08|3220.38|3227.52|3219.82|27
1649512490000|2022-04-09 13:54:50|3227.64|3219.94|3227.43|3219.73|3227.71|3220.01|3227.33|3219.63|22
1649512500000|2022-04-09 13:55:00|3227.41|3219.71|3227.17|3219.47|3227.48|3219.78|3227.17|3219.47|25
1649512510000|2022-04-09 13:55:10|3227.16|3219.46|3225.83|3218.13|3227.19|3219.49|3225.78|3218.08|28
1649512520000|2022-04-09 13:55:20|3225.86|3218.16|3225.86|3218.16|3225.92|3218.22|3225.8|3218.1|18
1649512530000|2022-04-09 13:55:30|3225.87|3218.17|3226.32|3218.62|3226.37|3218.67|3225.87|3218.17|21
1649512540000|2022-04-09 13:55:40|3226.42|3218.72|3226.86|3219.16|3226.96|3219.26|3226.42|3218.72|29
1649512550000|2022-04-09 13:55:50|3226.82|3219.12|3226.79|3219.09|3226.87|3219.17|3226.78|3219.08|28
1649512560000|2022-04-09 13:56:00|3226.78|3219.08|3226.38|3218.68|3226.78|3219.08|3226.38|3218.68|26
1649512570000|2022-04-09 13:56:10|3226.39|3218.69|3226.36|3218.66|3226.64|3218.94|3226.36|3218.66|22
1649512580000|2022-04-09 13:56:20|3225.9|3218.2|3225.67|3217.97|3225.9|3218.2|3225.59|3217.89|20
1649512590000|2022-04-09 13:56:30|3225.71|3218.01|3225.65|3217.95|3225.8|3218.1|3225.62|3217.92|16
1649512600000|2022-04-09 13:56:40|3225.72|3218.02|3225.71|3218.01|3225.73|3218.03|3225.66|3217.96|9
1649512610000|2022-04-09 13:56:50|3225.72|3218.02|3225.73|3218.03|3225.73|3218.03|3225.66|3217.96|13
1649512620000|2022-04-09 13:57:00|3225.66|3217.96|3225.7|3218|3225.73|3218.03|3225.66|3217.96|16
1649512630000|2022-04-09 13:57:10|3225.73|3218.03|3225.71|3218.01|3225.73|3218.03|3225.63|3217.93|16
1649512640000|2022-04-09 13:57:20|3225.73|3218.03|3225.8|3218.1|3225.91|3218.21|3225.67|3217.97|26
1649512650000|2022-04-09 13:57:30|3225.82|3218.12|3225.8|3218.1|3225.87|3218.17|3225.75|3218.05|24
1649512660000|2022-04-09 13:57:40|3225.81|3218.11|3225.76|3218.06|3225.82|3218.12|3225.72|3218.02|20
1649512670000|2022-04-09 13:57:50|3225.77|3218.07|3225.82|3218.12|3225.82|3218.12|3225.73|3218.03|16
1649512680000|2022-04-09 13:58:00|3225.79|3218.09|3225.81|3218.11|3225.82|3218.12|3225.73|3218.03|17
1649512690000|2022-04-09 13:58:10|3225.76|3218.06|3225.81|3218.11|3225.81|3218.11|3225.75|3218.05|18
1649512700000|2022-04-09 13:58:20|3225.77|3218.07|3225.81|3218.11|3225.81|3218.11|3225.77|3218.07|9
1649512710000|2022-04-09 13:58:30|3225.83|3218.13|3225.81|3218.11|3225.88|3218.18|3225.79|3218.09|12
1649512720000|2022-04-09 13:58:40|3225.82|3218.12|3225.91|3218.21|3225.92|3218.22|3225.79|3218.09|19
1649512730000|2022-04-09 13:58:50|3225.88|3218.18|3225.86|3218.16|3225.93|3218.23|3225.79|3218.09|17
1649512740000|2022-04-09 13:59:00|3225.9|3218.2|3225.87|3218.17|3225.91|3218.21|3225.83|3218.13|20
1649512750000|2022-04-09 13:59:10|3225.88|3218.18|3225.88|3218.18|3225.89|3218.19|3225.83|3218.13|18
1649512760000|2022-04-09 13:59:20|3225.86|3218.16|3225.85|3218.15|3225.88|3218.18|3225.82|3218.12|28
1649512770000|2022-04-09 13:59:30|3225.86|3218.16|3225.88|3218.18|3225.92|3218.22|3225.84|3218.14|20
1649512780000|2022-04-09 13:59:40|3225.87|3218.17|3225.89|3218.19|3225.91|3218.21|3225.86|3218.16|20
1649512790000|2022-04-09 13:59:50|3225.87|3218.17|3225.88|3218.18|3225.91|3218.21|3225.87|3218.17|11
1649512800000|2022-04-09 14:00:00|3225.86|3218.16|3225.21|3217.51|3225.91|3218.21|3225.19|3217.49|20
1649512810000|2022-04-09 14:00:10|3225.2|3217.5|3224.98|3217.28|3225.24|3217.54|3224.87|3217.17|27
1649512820000|2022-04-09 14:00:20|3224.97|3217.27|3225.84|3218.14|3225.84|3218.14|3224.94|3217.24|33
1649512830000|2022-04-09 14:00:30|3225.95|3218.25|3226.75|3219.05|3226.75|3219.05|3225.75|3218.05|32
1649512840000|2022-04-09 14:00:40|3227.1|3219.4|3228.36|3220.66|3228.36|3220.66|3227.1|3219.4|33
1649512850000|2022-04-09 14:00:50|3228.38|3220.68|3229.12|3221.42|3229.44|3221.74|3228.38|3220.68|29
1649512860000|2022-04-09 14:01:00|3228.99|3221.29|3228.78|3221.08|3228.99|3221.29|3228.78|3221.08|30
1649512870000|2022-04-09 14:01:10|3228.77|3221.07|3228.16|3220.46|3228.77|3221.07|3228.12|3220.42|23
1649512880000|2022-04-09 14:01:20|3228.31|3220.61|3228.55|3220.85|3228.61|3220.91|3228.31|3220.61|26
1649512890000|2022-04-09 14:01:30|3228.53|3220.83|3228.6|3220.9|3228.6|3220.9|3228.53|3220.83|12
1649512900000|2022-04-09 14:01:40|3228.62|3220.92|3228.82|3221.12|3228.92|3221.22|3228.62|3220.92|13
1649512910000|2022-04-09 14:01:50|3228.76|3221.06|3228.81|3221.11|3228.91|3221.21|3228.76|3221.06|21
1649512920000|2022-04-09 14:02:00|3228.79|3221.09|3228.76|3221.06|3228.81|3221.11|3228.67|3220.97|25
1649512930000|2022-04-09 14:02:10|3228.77|3221.07|3228.72|3221.02|3228.81|3221.11|3228.7|3221|24
1649512940000|2022-04-09 14:02:20|3228.73|3221.03|3228.8|3221.1|3228.87|3221.17|3228.73|3221.03|24
1649512950000|2022-04-09 14:02:30|3228.79|3221.09|3228.76|3221.06|3228.8|3221.1|3228.66|3220.96|17
1649512960000|2022-04-09 14:02:40|3228.77|3221.07|3228.72|3221.02|3228.8|3221.1|3228.71|3221.01|19
1649512970000|2022-04-09 14:02:50|3228.75|3221.05|3228.73|3221.03|3228.9|3221.2|3228.71|3221.01|18
1649512980000|2022-04-09 14:03:00|3228.8|3221.1|3228.81|3221.11|3228.83|3221.13|3228.74|3221.04|29
1649512990000|2022-04-09 14:03:10|3228.75|3221.05|3228.7|3221|3228.8|3221.1|3228.69|3220.99|24
1649513000000|2022-04-09 14:03:20|3228.72|3221.02|3228.97|3221.27|3229.05|3221.35|3228.72|3221.02|27
1649513010000|2022-04-09 14:03:30|3228.99|3221.29|3228.97|3221.27|3229.06|3221.36|3228.89|3221.19|28
1649513020000|2022-04-09 14:03:40|3229.03|3221.33|3229.12|3221.42|3229.12|3221.42|3228.89|3221.19|21
1649513030000|2022-04-09 14:03:50|3229.09|3221.39|3230.04|3222.34|3230.14|3222.44|3229.09|3221.39|23
1649513040000|2022-04-09 14:04:00|3230.03|3222.33|3229.7|3222|3230.41|3222.71|3229.69|3221.99|20
1649513050000|2022-04-09 14:04:10|3229.67|3221.97|3229.38|3221.68|3229.67|3221.97|3228.82|3221.12|31
1649513060000|2022-04-09 14:04:20|3229.36|3221.66|3229.37|3221.67|3229.39|3221.69|3229.32|3221.62|21
1649513070000|2022-04-09 14:04:30|3229.34|3221.64|3228.95|3221.25|3229.34|3221.64|3228.85|3221.15|25
1649513080000|2022-04-09 14:04:40|3228.88|3221.18|3229.15|3221.45|3229.2|3221.5|3228.88|3221.18|23
1649513090000|2022-04-09 14:04:50|3229.18|3221.48|3229.24|3221.54|3229.24|3221.54|3229.16|3221.46|14
1649513100000|2022-04-09 14:05:00|3229.2|3221.5|3229.29|3221.59|3229.29|3221.59|3229.2|3221.5|18
1649513110000|2022-04-09 14:05:10|3229.33|3221.63|3229.35|3221.65|3229.37|3221.67|3229.33|3221.63|13
1649513120000|2022-04-09 14:05:20|3229.36|3221.66|3229.37|3221.67|3229.37|3221.67|3229.33|3221.63|22
1649513130000|2022-04-09 14:05:30|3229.36|3221.66|3229.33|3221.63|3229.37|3221.67|3229.33|3221.63|21
1649513140000|2022-04-09 14:05:40|3229.34|3221.64|3229.33|3221.63|3229.36|3221.66|3229.3|3221.6|23
1649513150000|2022-04-09 14:05:50|3229.35|3221.65|3229.34|3221.64|3229.49|3221.79|3229.27|3221.57|34
1649513160000|2022-04-09 14:06:00|3229.32|3221.62|3229.35|3221.65|3229.36|3221.66|3229.18|3221.48|25
1649513170000|2022-04-09 14:06:10|3229.34|3221.64|3229.38|3221.68|3229.41|3221.71|3229.33|3221.63|16
1649513180000|2022-04-09 14:06:20|3229.37|3221.67|3229.41|3221.71|3229.41|3221.71|3229.37|3221.67|19
1649513190000|2022-04-09 14:06:30|3229.39|3221.69|3229.81|3222.11|3229.87|3222.17|3229.38|3221.68|23
1649513200000|2022-04-09 14:06:40|3229.79|3222.09|3229.78|3222.08|3229.86|3222.16|3229.78|3222.08|14
1649513210000|2022-04-09 14:06:50|3229.79|3222.09|3229.8|3222.1|3229.8|3222.1|3229.78|3222.08|7
1649513220000|2022-04-09 14:07:00|3229.76|3222.06|3230.01|3222.31|3230.03|3222.33|3229.76|3222.06|13
1649513230000|2022-04-09 14:07:10|3230.03|3222.33|3229.99|3222.29|3230.07|3222.37|3229.89|3222.19|27
1649513240000|2022-04-09 14:07:20|3230.01|3222.31|3229.97|3222.27|3230.01|3222.31|3229.9|3222.2|29
1649513250000|2022-04-09 14:07:30|3230.32|3222.62|3230.19|3222.49|3230.36|3222.66|3230.19|3222.49|31
1649513260000|2022-04-09 14:07:40|3230.28|3222.58|3230.07|3222.37|3230.38|3222.68|3230.07|3222.37|27
1649513270000|2022-04-09 14:07:50|3230.04|3222.34|3229.2|3221.5|3230.04|3222.34|3228.93|3221.23|31
1649513280000|2022-04-09 14:08:00|3229.18|3221.48|3229.11|3221.41|3229.19|3221.49|3229.07|3221.37|30
1649513290000|2022-04-09 14:08:10|3229.14|3221.44|3229.18|3221.48|3229.29|3221.59|3229.09|3221.39|29
1649513300000|2022-04-09 14:08:20|3229.19|3221.49|3229.24|3221.54|3229.26|3221.56|3229.15|3221.45|24
1649513310000|2022-04-09 14:08:30|3229.2|3221.5|3229.31|3221.61|3229.31|3221.61|3229.15|3221.45|28
1649513320000|2022-04-09 14:08:40|3229.3|3221.6|3229.18|3221.48|3229.38|3221.68|3229.18|3221.48|26
1649513330000|2022-04-09 14:08:50|3229.19|3221.49|3229.31|3221.61|3229.35|3221.65|3229.17|3221.47|29
1649513340000|2022-04-09 14:09:00|3229.3|3221.6|3229.85|3222.15|3229.99|3222.29|3229.3|3221.6|30
1649513350000|2022-04-09 14:09:10|3229.84|3222.14|3229.66|3221.96|3229.85|3222.15|3229.6|3221.9|34
1649513360000|2022-04-09 14:09:20|3229.67|3221.97|3229.62|3221.92|3229.73|3222.03|3229.58|3221.88|36
1649513370000|2022-04-09 14:09:30|3229.6|3221.9|3229.39|3221.69|3229.66|3221.96|3229.39|3221.69|28
1649513380000|2022-04-09 14:09:40|3229.43|3221.73|3229.56|3221.86|3229.64|3221.94|3229.38|3221.68|20
1649513390000|2022-04-09 14:09:50|3229.55|3221.85|3229.56|3221.86|3229.69|3221.99|3229.51|3221.81|27
1649513400000|2022-04-09 14:10:00|3229.64|3221.94|3229.64|3221.94|3229.7|3222|3229.53|3221.83|37
1649513410000|2022-04-09 14:10:10|3229.62|3221.92|3229.6|3221.9|3229.63|3221.93|3229.55|3221.85|21
1649513420000|2022-04-09 14:10:20|3229.59|3221.89|3229.62|3221.92|3229.62|3221.92|3229.53|3221.83|18
1649513430000|2022-04-09 14:10:30|3229.66|3221.96|3229.89|3222.19|3229.96|3222.26|3229.66|3221.96|21
1649513440000|2022-04-09 14:10:40|3229.91|3222.21|3229.77|3222.07|3229.96|3222.26|3229.74|3222.04|21
1649513450000|2022-04-09 14:10:50|3229.74|3222.04|3229.8|3222.1|3229.88|3222.18|3229.74|3222.04|32
1649513460000|2022-04-09 14:11:00|3229.79|3222.09|3229.77|3222.07|3229.79|3222.09|3229.64|3221.94|32
1649513470000|2022-04-09 14:11:10|3229.78|3222.08|3229.74|3222.04|3229.79|3222.09|3229.66|3221.96|21
1649513480000|2022-04-09 14:11:20|3229.69|3221.99|3229.68|3221.98|3229.82|3222.12|3229.67|3221.97|28
1649513490000|2022-04-09 14:11:30|3229.69|3221.99|3229.81|3222.11|3229.81|3222.11|3229.66|3221.96|28
1649513500000|2022-04-09 14:11:40|3229.8|3222.1|3229.7|3222|3229.8|3222.1|3229.67|3221.97|31
1649513510000|2022-04-09 14:11:50|3229.71|3222.01|3229.67|3221.97|3229.79|3222.09|3229.64|3221.94|27
1649513520000|2022-04-09 14:12:00|3229.66|3221.96|3227.41|3219.71|3229.73|3222.03|3227.38|3219.68|30
1649513530000|2022-04-09 14:12:10|3227.39|3219.69|3225.6|3217.9|3227.45|3219.75|3225.47|3217.77|34
1649513540000|2022-04-09 14:12:20|3225.58|3217.88|3225.02|3217.32|3225.74|3218.04|3224.83|3217.13|37
1649513550000|2022-04-09 14:12:30|3225.03|3217.33|3223.98|3216.28|3225.1|3217.4|3223.89|3216.19|30
1649513560000|2022-04-09 14:12:40|3224.01|3216.31|3223.79|3216.09|3224.08|3216.38|3223.74|3216.04|34
1649513570000|2022-04-09 14:12:50|3223.87|3216.17|3222.86|3215.16|3224|3216.3|3222.86|3215.16|30
1649513580000|2022-04-09 14:13:00|3222.89|3215.19|3220.14|3212.44|3222.9|3215.2|3220.08|3212.38|38
1649513590000|2022-04-09 14:13:10|3220.1|3212.4|3216.91|3209.21|3220.12|3212.42|3216.91|3209.21|31
1649513600000|2022-04-09 14:13:20|3217.04|3209.34|3216.87|3209.17|3217.69|3209.99|3215.32|3207.62|38
1649513610000|2022-04-09 14:13:30|3217.41|3209.71|3218.97|3211.27|3219.35|3211.65|3217.41|3209.71|37
1649513620000|2022-04-09 14:13:40|3219.01|3211.31|3219.55|3211.85|3219.83|3212.13|3218.94|3211.24|33
1649513630000|2022-04-09 14:13:50|3219.52|3211.82|3218.56|3210.86|3219.52|3211.82|3218.36|3210.66|30
1649513640000|2022-04-09 14:14:00|3218.55|3210.85|3217.05|3209.35|3218.64|3210.94|3216.92|3209.22|32
1649513650000|2022-04-09 14:14:10|3217.11|3209.41|3216.16|3208.46|3217.11|3209.41|3216.14|3208.44|35
1649513660000|2022-04-09 14:14:20|3216.17|3208.47|3214.52|3206.82|3216.21|3208.51|3214.52|3206.82|33
1649513670000|2022-04-09 14:14:30|3214.47|3206.77|3216.66|3208.96|3216.66|3208.96|3214.19|3206.49|37
1649513680000|2022-04-09 14:14:40|3216.6|3208.9|3215.45|3207.75|3216.73|3209.03|3215.21|3207.51|31
1649513690000|2022-04-09 14:14:50|3215.47|3207.77|3217.08|3209.38|3217.16|3209.46|3215.46|3207.76|34
1649513700000|2022-04-09 14:15:00|3217.19|3209.49|3214.08|3206.38|3217.87|3210.17|3213.12|3205.42|35
1649513710000|2022-04-09 14:15:10|3214.09|3206.39|3214.01|3206.31|3214.77|3207.07|3214|3206.3|33
1649513720000|2022-04-09 14:15:20|3214.03|3206.33|3215.09|3207.39|3215.21|3207.51|3213.72|3206.02|31
1649513730000|2022-04-09 14:15:30|3215.1|3207.4|3214.18|3206.48|3215.13|3207.43|3214.09|3206.39|32
1649513740000|2022-04-09 14:15:40|3214.15|3206.45|3215.8|3208.1|3215.81|3208.11|3213.9|3206.2|37
1649513750000|2022-04-09 14:15:50|3215.78|3208.08|3217.82|3210.12|3218.01|3210.31|3215.78|3208.08|34
1649513760000|2022-04-09 14:16:00|3217.78|3210.08|3218.53|3210.83|3218.63|3210.93|3216.76|3209.06|36
1649513770000|2022-04-09 14:16:10|3218.63|3210.93|3218.58|3210.88|3218.7|3211|3218.49|3210.79|14
1649513780000|2022-04-09 14:16:20|3218.54|3210.84|3220.89|3213.19|3220.9|3213.2|3218.54|3210.84|34
1649513790000|2022-04-09 14:16:30|3220.88|3213.18|3222.13|3214.43|3222.65|3214.95|3220.88|3213.18|34
1649513800000|2022-04-09 14:16:40|3222.11|3214.41|3219.93|3212.23|3222.17|3214.47|3219.93|3212.23|37
1649513810000|2022-04-09 14:16:50|3219.99|3212.29|3220.09|3212.39|3220.13|3212.43|3219.99|3212.29|30
1649513820000|2022-04-09 14:17:00|3220.12|3212.42|3221.27|3213.57|3221.32|3213.62|3220.03|3212.33|28
1649513830000|2022-04-09 14:17:10|3221.25|3213.55|3221.07|3213.37|3221.54|3213.84|3221.06|3213.36|28
1649513840000|2022-04-09 14:17:20|3221.08|3213.38|3221.04|3213.34|3221.1|3213.4|3220.99|3213.29|29
1649513850000|2022-04-09 14:17:30|3221.03|3213.33|3220.11|3212.41|3221.03|3213.33|3220.09|3212.39|37
1649513860000|2022-04-09 14:17:40|3220.12|3212.42|3220.13|3212.43|3220.13|3212.43|3220.03|3212.33|34
1649513870000|2022-04-09 14:17:50|3220.1|3212.4|3220.21|3212.51|3220.21|3212.51|3220.06|3212.36|33
1649513880000|2022-04-09 14:18:00|3220.18|3212.48|3220.16|3212.46|3220.2|3212.5|3220.05|3212.35|28
1649513890000|2022-04-09 14:18:10|3220.12|3212.42|3220.12|3212.42|3220.5|3212.8|3220.05|3212.35|35
1649513900000|2022-04-09 14:18:20|3220.13|3212.43|3220.13|3212.43|3220.14|3212.44|3220.1|3212.4|26
1649513910000|2022-04-09 14:18:30|3220.09|3212.39|3221.16|3213.46|3221.2|3213.5|3220.06|3212.36|32
1649513920000|2022-04-09 14:18:40|3221.19|3213.49|3221.17|3213.47|3221.19|3213.49|3221.12|3213.42|21
1649513930000|2022-04-09 14:18:50|3221.16|3213.46|3220.52|3212.82|3221.17|3213.47|3220.48|3212.78|27
1649513940000|2022-04-09 14:19:00|3220.54|3212.84|3220.68|3212.98|3220.68|3212.98|3219.86|3212.16|32
1649513950000|2022-04-09 14:19:10|3220.65|3212.95|3220.68|3212.98|3220.78|3213.08|3220.61|3212.91|29
1649513960000|2022-04-09 14:19:20|3220.67|3212.97|3220.35|3212.65|3220.67|3212.97|3220.13|3212.43|35
1649513970000|2022-04-09 14:19:30|3220.36|3212.66|3224.06|3216.36|3224.3|3216.6|3220.33|3212.63|32
1649513980000|2022-04-09 14:19:40|3224.05|3216.35|3222.57|3214.87|3224.07|3216.37|3222.44|3214.74|37
1649513990000|2022-04-09 14:19:50|3222.59|3214.89|3223.05|3215.35|3223.65|3215.95|3222.59|3214.89|34
1649514000000|2022-04-09 14:20:00|3223.06|3215.36|3223.52|3215.82|3223.53|3215.83|3222.95|3215.25|29
1649514010000|2022-04-09 14:20:10|3223.57|3215.87|3223.19|3215.49|3223.82|3216.12|3223.19|3215.49|27
1649514020000|2022-04-09 14:20:20|3223.25|3215.55|3223|3215.3|3223.26|3215.56|3222.99|3215.29|31
1649514030000|2022-04-09 14:20:30|3223.05|3215.35|3222.91|3215.21|3223.05|3215.35|3222.77|3215.07|21
1649514040000|2022-04-09 14:20:40|3222.92|3215.22|3220.16|3212.46|3222.98|3215.28|3220.14|3212.44|36
1649514050000|2022-04-09 14:20:50|3220.15|3212.45|3220.1|3212.4|3220.23|3212.53|3219.63|3211.93|37
1649514060000|2022-04-09 14:21:00|3220.17|3212.47|3220.04|3212.34|3220.57|3212.87|3220.04|3212.34|31
1649514070000|2022-04-09 14:21:10|3220|3212.3|3219.69|3211.99|3220|3212.3|3219.57|3211.87|27
1649514080000|2022-04-09 14:21:20|3219.66|3211.96|3217.98|3210.28|3219.69|3211.99|3217.65|3209.95|31
1649514090000|2022-04-09 14:21:30|3218.01|3210.31|3217.06|3209.36|3218.05|3210.35|3217.04|3209.34|19
1649514100000|2022-04-09 14:21:40|3217.03|3209.33|3216.38|3208.68|3217.05|3209.35|3215.68|3207.98|35
1649514110000|2022-04-09 14:21:50|3216.39|3208.69|3216.33|3208.63|3216.42|3208.72|3216.25|3208.55|24
1649514120000|2022-04-09 14:22:00|3216.29|3208.59|3217.36|3209.66|3217.47|3209.77|3216.29|3208.59|31
1649514130000|2022-04-09 14:22:10|3217.35|3209.65|3218.31|3210.61|3219.89|3212.19|3217.35|3209.65|34
1649514140000|2022-04-09 14:22:20|3218.18|3210.48|3218.54|3210.84|3218.81|3211.11|3217.82|3210.12|35
1649514150000|2022-04-09 14:22:30|3218.55|3210.85|3217.38|3209.68|3218.55|3210.85|3217.38|3209.68|35
1649514160000|2022-04-09 14:22:40|3217.39|3209.69|3217.35|3209.65|3217.4|3209.7|3217.19|3209.49|26
1649514170000|2022-04-09 14:22:50|3217.3|3209.6|3216.99|3209.29|3217.36|3209.66|3216.99|3209.29|17
1649514180000|2022-04-09 14:23:00|3216.84|3209.14|3215.83|3208.13|3216.86|3209.16|3215.83|3208.13|26
1649514190000|2022-04-09 14:23:10|3215.72|3208.02|3217.81|3210.11|3218.02|3210.32|3215.72|3208.02|35
1649514200000|2022-04-09 14:23:20|3217.63|3209.93|3217.38|3209.68|3217.63|3209.93|3217.28|3209.58|31
1649514210000|2022-04-09 14:23:30|3217.37|3209.67|3217.4|3209.7|3217.4|3209.7|3217.22|3209.52|26
1649514220000|2022-04-09 14:23:40|3217.41|3209.71|3219.41|3211.71|3220.2|3212.5|3217.4|3209.7|28
1649514230000|2022-04-09 14:23:50|3219.38|3211.68|3220.22|3212.52|3220.28|3212.58|3219.03|3211.33|34
1649514240000|2022-04-09 14:24:00|3220.15|3212.45|3219.18|3211.48|3220.15|3212.45|3219.18|3211.48|30
1649514250000|2022-04-09 14:24:10|3219.17|3211.47|3218.03|3210.33|3219.17|3211.47|3217.97|3210.27|29
1649514260000|2022-04-09 14:24:20|3218.06|3210.36|3218.82|3211.12|3218.87|3211.17|3218.05|3210.35|30
1649514270000|2022-04-09 14:24:30|3218.84|3211.14|3219.3|3211.6|3219.52|3211.82|3218.84|3211.14|29
1649514280000|2022-04-09 14:24:40|3219.29|3211.59|3219.12|3211.42|3219.29|3211.59|3218.99|3211.29|21
1649514290000|2022-04-09 14:24:50|3219.11|3211.41|3221.92|3214.22|3221.92|3214.22|3219.11|3211.41|33
1649514300000|2022-04-09 14:25:00|3221.91|3214.21|3221.89|3214.19|3222.03|3214.33|3221.73|3214.03|27
1649514310000|2022-04-09 14:25:10|3221.93|3214.23|3222.91|3215.21|3222.94|3215.24|3221.87|3214.17|23
1649514320000|2022-04-09 14:25:20|3222.93|3215.23|3222.91|3215.21|3222.96|3215.26|3222.89|3215.19|19
1649514330000|2022-04-09 14:25:30|3222.94|3215.24|3222.14|3214.44|3222.96|3215.26|3222.14|3214.44|25
1649514340000|2022-04-09 14:25:40|3222.13|3214.43|3221.4|3213.7|3222.13|3214.43|3221.17|3213.47|27
1649514350000|2022-04-09 14:25:50|3221.37|3213.67|3220.34|3212.64|3221.41|3213.71|3220.31|3212.61|28
1649514360000|2022-04-09 14:26:00|3220.29|3212.59|3222.92|3215.22|3222.97|3215.27|3220.27|3212.57|32
1649514370000|2022-04-09 14:26:10|3222.89|3215.19|3222.61|3214.91|3222.89|3215.19|3222.55|3214.85|23
1649514380000|2022-04-09 14:26:20|3222.6|3214.9|3222.91|3215.21|3223.02|3215.32|3222.6|3214.9|27
1649514390000|2022-04-09 14:26:30|3222.97|3215.27|3220.43|3212.73|3222.97|3215.27|3220.43|3212.73|36
1649514400000|2022-04-09 14:26:40|3220.31|3212.61|3220.32|3212.62|3220.44|3212.74|3220.31|3212.61|26
1649514410000|2022-04-09 14:26:50|3220.34|3212.64|3220.31|3212.61|3220.41|3212.71|3220.31|3212.61|28
1649514420000|2022-04-09 14:27:00|3220.33|3212.63|3223.31|3215.61|3223.55|3215.85|3220.33|3212.63|33
1649514430000|2022-04-09 14:27:10|3223.29|3215.59|3222.07|3214.37|3223.29|3215.59|3222.07|3214.37|29
1649514440000|2022-04-09 14:27:20|3222.08|3214.38|3224.02|3216.32|3224.02|3216.32|3221.91|3214.21|21
1649514450000|2022-04-09 14:27:30|3224.39|3216.69|3225.51|3217.81|3226.63|3218.93|3224.39|3216.69|35
1649514460000|2022-04-09 14:27:40|3225.48|3217.78|3225.47|3217.77|3226.12|3218.42|3225.08|3217.38|35
1649514470000|2022-04-09 14:27:50|3225.48|3217.78|3228.32|3220.62|3229.06|3221.36|3225.48|3217.78|36
1649514480000|2022-04-09 14:28:00|3228.26|3220.56|3229.97|3222.27|3230.31|3222.61|3228.15|3220.45|38
1649514490000|2022-04-09 14:28:10|3230.02|3222.32|3229.24|3221.54|3230.5|3222.8|3229.14|3221.44|35
1649514500000|2022-04-09 14:28:20|3229.27|3221.57|3229.31|3221.61|3229.41|3221.71|3229.21|3221.51|28
1649514510000|2022-04-09 14:28:30|3229.28|3221.58|3229.55|3221.85|3229.55|3221.85|3228.88|3221.18|29
1649514520000|2022-04-09 14:28:40|3229.56|3221.86|3229.81|3222.11|3229.88|3222.18|3229.51|3221.81|27
1649514530000|2022-04-09 14:28:50|3229.82|3222.12|3229.82|3222.12|3229.82|3222.12|3229.54|3221.84|29
1649514540000|2022-04-09 14:29:00|3229.85|3222.15|3230.14|3222.44|3230.14|3222.44|3229.82|3222.12|8
1649514550000|2022-04-09 14:29:10|3230.15|3222.45|3228.08|3220.38|3230.15|3222.45|3228.06|3220.36|20
1649514560000|2022-04-09 14:29:20|3228.07|3220.37|3228.23|3220.53|3228.24|3220.54|3227.9|3220.2|31
1649514570000|2022-04-09 14:29:30|3228.26|3220.56|3228.41|3220.71|3228.53|3220.83|3228.26|3220.56|18
1649514580000|2022-04-09 14:29:40|3228.44|3220.74|3228.11|3220.41|3228.44|3220.74|3228.06|3220.36|31
1649514590000|2022-04-09 14:29:50|3228.16|3220.46|3228.33|3220.63|3228.39|3220.69|3228.16|3220.46|27
1649514600000|2022-04-09 14:30:00|3228.34|3220.64|3228.45|3220.75|3228.47|3220.77|3228.1|3220.4|31
1649514610000|2022-04-09 14:30:10|3228.43|3220.73|3228.41|3220.71|3228.48|3220.78|3228.39|3220.69|25
1649514620000|2022-04-09 14:30:20|3228.43|3220.73|3228.42|3220.72|3228.44|3220.74|3228.39|3220.69|17
1649514630000|2022-04-09 14:30:30|3228.44|3220.74|3228.39|3220.69|3228.45|3220.75|3228.39|3220.69|17
1649514640000|2022-04-09 14:30:40|3228.38|3220.68|3228.08|3220.38|3228.39|3220.69|3228.06|3220.36|13
1649514650000|2022-04-09 14:30:50|3228.06|3220.36|3227.75|3220.05|3228.12|3220.42|3227.75|3220.05|20
1649514660000|2022-04-09 14:31:00|3227.69|3219.99|3226.86|3219.16|3227.69|3219.99|3226.82|3219.12|29
1649514670000|2022-04-09 14:31:10|3226.91|3219.21|3226.55|3218.85|3226.91|3219.21|3226.53|3218.83|29
1649514680000|2022-04-09 14:31:20|3226.56|3218.86|3226.49|3218.79|3226.63|3218.93|3226.44|3218.74|32
1649514690000|2022-04-09 14:31:30|3226.45|3218.75|3225.69|3217.99|3226.53|3218.83|3225.69|3217.99|31
1649514700000|2022-04-09 14:31:40|3225.7|3218|3225.74|3218.04|3225.78|3218.08|3225.63|3217.93|25
1649514710000|2022-04-09 14:31:50|3225.76|3218.06|3225.64|3217.94|3225.78|3218.08|3225.62|3217.92|25
1649514720000|2022-04-09 14:32:00|3225.62|3217.92|3225.85|3218.15|3225.93|3218.23|3225.26|3217.56|29
1649514730000|2022-04-09 14:32:10|3225.88|3218.18|3226.98|3219.28|3227.02|3219.32|3225.78|3218.08|34
1649514740000|2022-04-09 14:32:20|3226.91|3219.21|3226.41|3218.71|3226.91|3219.21|3226.39|3218.69|20
1649514750000|2022-04-09 14:32:30|3226.43|3218.73|3226.43|3218.73|3226.49|3218.79|3226.33|3218.63|16
1649514760000|2022-04-09 14:32:40|3226.45|3218.75|3225.78|3218.08|3226.45|3218.75|3225.68|3217.98|27
1649514770000|2022-04-09 14:32:50|3225.82|3218.12|3225.97|3218.27|3226.06|3218.36|3225.76|3218.06|27
1649514780000|2022-04-09 14:33:00|3225.98|3218.28|3226.03|3218.33|3226.03|3218.33|3225.84|3218.14|21
1649514790000|2022-04-09 14:33:10|3226.04|3218.34|3225.7|3218|3226.04|3218.34|3225.7|3218|21
1649514800000|2022-04-09 14:33:20|3225.71|3218.01|3225.58|3217.88|3225.74|3218.04|3225.58|3217.88|24
1649514810000|2022-04-09 14:33:30|3225.57|3217.87|3224.95|3217.25|3225.63|3217.93|3224.93|3217.23|26
1649514820000|2022-04-09 14:33:40|3224.97|3217.27|3224.25|3216.55|3224.97|3217.27|3224.25|3216.55|23
1649514830000|2022-04-09 14:33:50|3224.13|3216.43|3223.95|3216.25|3224.13|3216.43|3223.93|3216.23|17
1649514840000|2022-04-09 14:34:00|3223.98|3216.28|3223.3|3215.6|3223.98|3216.28|3223.12|3215.42|23
1649514850000|2022-04-09 14:34:10|3223.29|3215.59|3223.78|3216.08|3223.83|3216.13|3223.29|3215.59|29
1649514860000|2022-04-09 14:34:20|3223.77|3216.07|3223.65|3215.95|3223.84|3216.14|3223.64|3215.94|26
1649514870000|2022-04-09 14:34:30|3223.7|3216|3223.97|3216.27|3224.28|3216.58|3223.7|3216|28
1649514880000|2022-04-09 14:34:40|3223.99|3216.29|3223.71|3216.01|3224.05|3216.35|3223.7|3216|23
1649514890000|2022-04-09 14:34:50|3223.65|3215.95|3223.6|3215.9|3223.78|3216.08|3223.6|3215.9|21
1649514900000|2022-04-09 14:35:00|3223.66|3215.96|3224.26|3216.56|3224.26|3216.56|3222.07|3214.37|30
1649514910000|2022-04-09 14:35:10|3224.3|3216.6|3223.56|3215.86|3224.46|3216.76|3223.56|3215.86|30
1649514920000|2022-04-09 14:35:20|3223.54|3215.84|3224.37|3216.67|3224.45|3216.75|3223.52|3215.82|34
1649514930000|2022-04-09 14:35:30|3224.39|3216.69|3224.27|3216.57|3224.5|3216.8|3224.27|3216.57|29
1649514940000|2022-04-09 14:35:40|3224.32|3216.62|3224.17|3216.47|3224.47|3216.77|3224.17|3216.47|32
1649514950000|2022-04-09 14:35:50|3224.11|3216.41|3224.32|3216.62|3224.8|3217.1|3224.03|3216.33|28
1649514960000|2022-04-09 14:36:00|3224.29|3216.59|3224.66|3216.96|3224.69|3216.99|3223.44|3215.74|34
1649514970000|2022-04-09 14:36:10|3224.68|3216.98|3224.49|3216.79|3224.69|3216.99|3224.16|3216.46|34
1649514980000|2022-04-09 14:36:20|3224.46|3216.76|3224.58|3216.88|3224.6|3216.9|3224.46|3216.76|18
1649514990000|2022-04-09 14:36:30|3224.56|3216.86|3224.22|3216.52|3224.56|3216.86|3224.22|3216.52|28
1649515000000|2022-04-09 14:36:40|3224.2|3216.5|3224.34|3216.64|3224.38|3216.68|3224.2|3216.5|29
1649515010000|2022-04-09 14:36:50|3224.36|3216.66|3224.41|3216.71|3224.47|3216.77|3224.24|3216.54|28
1649515020000|2022-04-09 14:37:00|3224.4|3216.7|3225.58|3217.88|3225.58|3217.88|3224.4|3216.7|24
1649515030000|2022-04-09 14:37:10|3225.61|3217.91|3225.98|3218.28|3226.04|3218.34|3225.5|3217.8|25
1649515040000|2022-04-09 14:37:20|3226.03|3218.33|3226.39|3218.69|3226.82|3219.12|3226.03|3218.33|35
1649515050000|2022-04-09 14:37:30|3226.4|3218.7|3226.02|3218.32|3226.68|3218.98|3226.02|3218.32|21
1649515060000|2022-04-09 14:37:40|3226.04|3218.34|3225.99|3218.29|3226.16|3218.46|3225.98|3218.28|33
1649515070000|2022-04-09 14:37:50|3225.97|3218.27|3226.02|3218.32|3226.09|3218.39|3225.96|3218.26|28
1649515080000|2022-04-09 14:38:00|3225.98|3218.28|3225.84|3218.14|3225.98|3218.28|3225.42|3217.72|37
1649515090000|2022-04-09 14:38:10|3225.86|3218.16|3225.52|3217.82|3225.88|3218.18|3225.5|3217.8|26
1649515100000|2022-04-09 14:38:20|3225.53|3217.83|3225.42|3217.72|3225.71|3218.01|3225.21|3217.51|31
1649515110000|2022-04-09 14:38:30|3225.43|3217.73|3224.33|3216.63|3225.43|3217.73|3224.33|3216.63|32
1649515120000|2022-04-09 14:38:40|3224.37|3216.67|3223.12|3215.42|3224.37|3216.67|3222.84|3215.14|36
1649515130000|2022-04-09 14:38:50|3223.13|3215.43|3223.13|3215.43|3223.44|3215.74|3223.05|3215.35|36
1649515140000|2022-04-09 14:39:00|3223.27|3215.57|3223.65|3215.95|3223.69|3215.99|3222.83|3215.13|31
1649515150000|2022-04-09 14:39:10|3223.66|3215.96|3222.96|3215.26|3223.66|3215.96|3222.96|3215.26|27
1649515160000|2022-04-09 14:39:20|3223|3215.3|3223.16|3215.46|3223.17|3215.47|3222.96|3215.26|23
1649515170000|2022-04-09 14:39:30|3223.14|3215.44|3223.13|3215.43|3223.16|3215.46|3223.02|3215.32|32
1649515180000|2022-04-09 14:39:40|3223.1|3215.4|3222.87|3215.17|3223.1|3215.4|3222.85|3215.15|27
1649515190000|2022-04-09 14:39:50|3222.86|3215.16|3222.94|3215.24|3223.09|3215.39|3222.86|3215.16|26
1649515200000|2022-04-09 14:40:00|3222.98|3215.28|3222.06|3214.36|3223.09|3215.39|3221.68|3213.98|33
1649515210000|2022-04-09 14:40:10|3222.08|3214.38|3221.63|3213.93|3222.1|3214.4|3221.59|3213.89|31
1649515220000|2022-04-09 14:40:20|3221.64|3213.94|3220.71|3213.01|3221.68|3213.98|3220.71|3213.01|28
1649515230000|2022-04-09 14:40:30|3220.73|3213.03|3220.94|3213.24|3220.99|3213.29|3220.73|3213.03|30
1649515240000|2022-04-09 14:40:40|3220.93|3213.23|3220.93|3213.23|3220.95|3213.25|3220.53|3212.83|31
1649515250000|2022-04-09 14:40:50|3220.91|3213.21|3221.21|3213.51|3221.3|3213.6|3220.91|3213.21|21
1649515260000|2022-04-09 14:41:00|3221.18|3213.48|3220.93|3213.23|3221.18|3213.48|3220.78|3213.08|29
1649515270000|2022-04-09 14:41:10|3220.94|3213.24|3221.09|3213.39|3221.15|3213.45|3220.92|3213.22|23
1649515280000|2022-04-09 14:41:20|3221.1|3213.4|3221.14|3213.44|3221.21|3213.51|3221.09|3213.39|21
1649515290000|2022-04-09 14:41:30|3221.15|3213.45|3220.41|3212.71|3221.15|3213.45|3220.35|3212.65|27
1649515300000|2022-04-09 14:41:40|3220.39|3212.69|3220.57|3212.87|3220.84|3213.14|3220.37|3212.67|30
1649515310000|2022-04-09 14:41:50|3220.58|3212.88|3220.53|3212.83|3220.66|3212.96|3220.51|3212.81|25
1649515320000|2022-04-09 14:42:00|3220.56|3212.86|3220.63|3212.93|3220.64|3212.94|3220.51|3212.81|24
1649515330000|2022-04-09 14:42:10|3220.66|3212.96|3220.55|3212.85|3220.67|3212.97|3220.54|3212.84|23
1649515340000|2022-04-09 14:42:20|3220.54|3212.84|3220.59|3212.89|3220.67|3212.97|3220.51|3212.81|30
1649515350000|2022-04-09 14:42:30|3220.65|3212.95|3220.63|3212.93|3220.65|3212.95|3220.53|3212.83|26
1649515360000|2022-04-09 14:42:40|3220.64|3212.94|3220.32|3212.62|3220.64|3212.94|3220.26|3212.56|27
1649515370000|2022-04-09 14:42:50|3220.31|3212.61|3220.31|3212.61|3220.33|3212.63|3220.23|3212.53|21
1649515380000|2022-04-09 14:43:00|3220.34|3212.64|3219.96|3212.26|3220.34|3212.64|3219.94|3212.24|28
1649515390000|2022-04-09 14:43:10|3219.91|3212.21|3219.76|3212.06|3219.91|3212.21|3219.75|3212.05|23
1649515400000|2022-04-09 14:43:20|3219.75|3212.05|3219.52|3211.82|3219.75|3212.05|3219.49|3211.79|27
1649515410000|2022-04-09 14:43:30|3219.55|3211.85|3219.55|3211.85|3219.55|3211.85|3219.43|3211.73|27
1649515420000|2022-04-09 14:43:40|3219.54|3211.84|3219.59|3211.89|3219.62|3211.92|3219.52|3211.82|19
1649515430000|2022-04-09 14:43:50|3219.58|3211.88|3221.71|3214.01|3221.75|3214.05|3219.52|3211.82|29
1649515440000|2022-04-09 14:44:00|3221.65|3213.95|3222.64|3214.94|3222.65|3214.95|3221.61|3213.91|35
1649515450000|2022-04-09 14:44:10|3222.8|3215.1|3223.59|3215.89|3223.59|3215.89|3222.64|3214.94|34
1649515460000|2022-04-09 14:44:20|3223.57|3215.87|3223.34|3215.64|3223.6|3215.9|3223.26|3215.56|24
1649515470000|2022-04-09 14:44:30|3223.31|3215.61|3223.59|3215.89|3223.61|3215.91|3223.25|3215.55|34
1649515480000|2022-04-09 14:44:40|3223.56|3215.86|3223.47|3215.77|3223.61|3215.91|3223.45|3215.75|30
1649515490000|2022-04-09 14:44:50|3223.5|3215.8|3225.67|3217.97|3225.81|3218.11|3223.5|3215.8|30
1649515500000|2022-04-09 14:45:00|3225.69|3217.99|3224.68|3216.98|3225.74|3218.04|3224.62|3216.92|29
1649515510000|2022-04-09 14:45:10|3224.69|3216.99|3226.53|3218.83|3226.54|3218.84|3224.68|3216.98|25
1649515520000|2022-04-09 14:45:20|3226.54|3218.84|3226.76|3219.06|3226.92|3219.22|3226.53|3218.83|22
1649515530000|2022-04-09 14:45:30|3226.83|3219.13|3227.14|3219.44|3227.18|3219.48|3226.83|3219.13|17
1649515540000|2022-04-09 14:45:40|3227.16|3219.46|3227.14|3219.44|3227.18|3219.48|3227.05|3219.35|32
1649515550000|2022-04-09 14:45:50|3227.12|3219.42|3227.02|3219.32|3227.18|3219.48|3227.01|3219.31|30
1649515560000|2022-04-09 14:46:00|3227.06|3219.36|3227.13|3219.43|3227.15|3219.45|3227.01|3219.31|22
1649515570000|2022-04-09 14:46:10|3227.1|3219.4|3226.52|3218.82|3227.15|3219.45|3226.52|3218.82|22
1649515580000|2022-04-09 14:46:20|3226.57|3218.87|3226.07|3218.37|3226.58|3218.88|3226.07|3218.37|27
1649515590000|2022-04-09 14:46:30|3226.06|3218.36|3223.94|3216.24|3226.14|3218.44|3223.9|3216.2|29
1649515600000|2022-04-09 14:46:40|3223.92|3216.22|3224.02|3216.32|3224.42|3216.72|3223.91|3216.21|28
1649515610000|2022-04-09 14:46:50|3224.05|3216.35|3224.31|3216.61|3224.38|3216.68|3223.87|3216.17|31
1649515620000|2022-04-09 14:47:00|3224.33|3216.63|3223.85|3216.15|3224.35|3216.65|3223.51|3215.81|34
1649515630000|2022-04-09 14:47:10|3223.86|3216.16|3223.89|3216.19|3223.94|3216.24|3223.83|3216.13|24
1649515640000|2022-04-09 14:47:20|3223.91|3216.21|3223.92|3216.22|3223.93|3216.23|3223.91|3216.21|15
1649515650000|2022-04-09 14:47:30|3223.91|3216.21|3223.87|3216.17|3223.94|3216.24|3223.85|3216.15|21
1649515660000|2022-04-09 14:47:40|3223.86|3216.16|3223.84|3216.14|3223.9|3216.2|3223.84|3216.14|23
1649515670000|2022-04-09 14:47:50|3223.82|3216.12|3223.63|3215.93|3223.87|3216.17|3223.63|3215.93|22
1649515680000|2022-04-09 14:48:00|3223.62|3215.92|3223.7|3216|3223.79|3216.09|3223.62|3215.92|30
1649515690000|2022-04-09 14:48:10|3223.72|3216.02|3222.16|3214.46|3223.72|3216.02|3222.15|3214.45|32
1649515700000|2022-04-09 14:48:20|3222.26|3214.56|3221.83|3214.13|3222.35|3214.65|3221.83|3214.13|31
1649515710000|2022-04-09 14:48:30|3221.82|3214.12|3221.15|3213.45|3222|3214.3|3221.15|3213.45|30
1649515720000|2022-04-09 14:48:40|3221.12|3213.42|3221.46|3213.76|3221.48|3213.78|3221.11|3213.41|23
1649515730000|2022-04-09 14:48:50|3221.43|3213.73|3221.29|3213.59|3221.48|3213.78|3221.27|3213.57|37
1649515740000|2022-04-09 14:49:00|3221.27|3213.57|3220.66|3212.96|3221.27|3213.57|3220.64|3212.94|29
1649515750000|2022-04-09 14:49:10|3220.64|3212.94|3220.49|3212.79|3220.69|3212.99|3220.49|3212.79|27
1649515760000|2022-04-09 14:49:20|3220.52|3212.82|3222.37|3214.67|3222.56|3214.86|3220.52|3212.82|34
1649515770000|2022-04-09 14:49:30|3222.4|3214.7|3222.58|3214.88|3222.58|3214.88|3222.38|3214.68|23
1649515780000|2022-04-09 14:49:40|3222.53|3214.83|3223.61|3215.91|3223.63|3215.93|3222.53|3214.83|32
1649515790000|2022-04-09 14:49:50|3223.63|3215.93|3223.54|3215.84|3223.63|3215.93|3223.41|3215.71|26
1649515800000|2022-04-09 14:50:00|3223.52|3215.82|3223.76|3216.06|3223.78|3216.08|3223.47|3215.77|27
1649515810000|2022-04-09 14:50:10|3223.77|3216.07|3224.05|3216.35|3224.13|3216.43|3223.76|3216.06|20
1649515820000|2022-04-09 14:50:20|3224.15|3216.45|3223.87|3216.17|3224.16|3216.46|3223.84|3216.14|20
1649515830000|2022-04-09 14:50:30|3223.88|3216.18|3224.04|3216.34|3224.16|3216.46|3223.84|3216.14|16
1649515840000|2022-04-09 14:50:40|3224.08|3216.38|3224.02|3216.32|3224.22|3216.52|3223.94|3216.24|21
1649515850000|2022-04-09 14:50:50|3224|3216.3|3223.94|3216.24|3224.09|3216.39|3223.94|3216.24|13
1649515860000|2022-04-09 14:51:00|3223.91|3216.21|3224.34|3216.64|3224.34|3216.64|3223.87|3216.17|16
1649515870000|2022-04-09 14:51:10|3224.35|3216.65|3224.31|3216.61|3224.51|3216.81|3224.19|3216.49|24
1649515880000|2022-04-09 14:51:20|3224.32|3216.62|3224.59|3216.89|3224.59|3216.89|3224.24|3216.54|14
1649515890000|2022-04-09 14:51:30|3224.58|3216.88|3224.64|3216.94|3224.64|3216.94|3224.49|3216.79|23
1649515900000|2022-04-09 14:51:40|3224.6|3216.9|3227.6|3219.9|3227.6|3219.9|3224.58|3216.88|24
1649515910000|2022-04-09 14:51:50|3227.57|3219.87|3227.37|3219.67|3227.74|3220.04|3227.37|3219.67|27
1649515920000|2022-04-09 14:52:00|3227.3|3219.6|3227.23|3219.53|3227.35|3219.65|3227.23|3219.53|24
1649515930000|2022-04-09 14:52:10|3227.24|3219.54|3227.21|3219.51|3227.27|3219.57|3227.19|3219.49|9
1649515940000|2022-04-09 14:52:20|3227.22|3219.52|3227.22|3219.52|3227.28|3219.58|3227.2|3219.5|22
1649515950000|2022-04-09 14:52:30|3227.23|3219.53|3227.23|3219.53|3227.25|3219.55|3227.17|3219.47|22
1649515960000|2022-04-09 14:52:40|3227.22|3219.52|3227.07|3219.37|3227.22|3219.52|3226.92|3219.22|27
1649515970000|2022-04-09 14:52:50|3227.06|3219.36|3227.17|3219.47|3227.22|3219.52|3227.06|3219.36|17
1649515980000|2022-04-09 14:53:00|3227.21|3219.51|3227.39|3219.69|3227.53|3219.83|3227.21|3219.51|11
1649515990000|2022-04-09 14:53:10|3227.25|3219.55|3226.72|3219.02|3227.29|3219.59|3226.69|3218.99|31
1649516000000|2022-04-09 14:53:20|3226.75|3219.05|3226.69|3218.99|3226.78|3219.08|3226.69|3218.99|20
1649516010000|2022-04-09 14:53:30|3226.68|3218.98|3226.59|3218.89|3226.68|3218.98|3226.57|3218.87|12
1649516020000|2022-04-09 14:53:40|3226.6|3218.9|3226.56|3218.86|3226.6|3218.9|3226.56|3218.86|9
1649516030000|2022-04-09 14:53:50|3226.58|3218.88|3226.78|3219.08|3226.78|3219.08|3226.55|3218.85|15
1649516040000|2022-04-09 14:54:00|3226.76|3219.06|3227.18|3219.48|3227.25|3219.55|3226.7|3219|28
1649516050000|2022-04-09 14:54:10|3227.16|3219.46|3227.2|3219.5|3227.33|3219.63|3227.13|3219.43|28
1649516060000|2022-04-09 14:54:20|3227.23|3219.53|3227.31|3219.61|3227.32|3219.62|3227.21|3219.51|25
1649516070000|2022-04-09 14:54:30|3227.3|3219.6|3227.25|3219.55|3227.33|3219.63|3227.22|3219.52|23
1649516080000|2022-04-09 14:54:40|3227.22|3219.52|3227.33|3219.63|3227.39|3219.69|3227.22|3219.52|19
1649516090000|2022-04-09 14:54:50|3227.37|3219.67|3227.3|3219.6|3227.49|3219.79|3227.3|3219.6|24
1649516100000|2022-04-09 14:55:00|3227.34|3219.64|3227.53|3219.83|3227.59|3219.89|3227.27|3219.57|32
1649516110000|2022-04-09 14:55:10|3227.62|3219.92|3227.62|3219.92|3227.64|3219.94|3227.52|3219.82|23
1649516120000|2022-04-09 14:55:20|3227.65|3219.95|3227.59|3219.89|3227.7|3220|3227.54|3219.84|20
1649516130000|2022-04-09 14:55:30|3227.57|3219.87|3227.48|3219.78|3227.59|3219.89|3227.4|3219.7|31
1649516140000|2022-04-09 14:55:40|3227.5|3219.8|3227.5|3219.8|3227.53|3219.83|3227.37|3219.67|23
1649516150000|2022-04-09 14:55:50|3227.53|3219.83|3227.42|3219.72|3227.56|3219.86|3227.39|3219.69|19
1649516160000|2022-04-09 14:56:00|3227.47|3219.77|3226.86|3219.16|3227.47|3219.77|3226.83|3219.13|30
1649516170000|2022-04-09 14:56:10|3226.85|3219.15|3226.73|3219.03|3226.98|3219.28|3226.69|3218.99|21
1649516180000|2022-04-09 14:56:20|3226.72|3219.02|3226.69|3218.99|3226.74|3219.04|3226.68|3218.98|16
1649516190000|2022-04-09 14:56:30|3226.68|3218.98|3226.64|3218.94|3226.71|3219.01|3226.64|3218.94|23
1649516200000|2022-04-09 14:56:40|3226.69|3218.99|3227|3219.3|3227|3219.3|3226.64|3218.94|24
1649516210000|2022-04-09 14:56:50|3226.99|3219.29|3227.01|3219.31|3227.01|3219.31|3226.97|3219.27|15
1649516220000|2022-04-09 14:57:00|3226.99|3219.29|3227.33|3219.63|3227.55|3219.85|3226.99|3219.29|25
1649516230000|2022-04-09 14:57:10|3227.32|3219.62|3227.28|3219.58|3227.33|3219.63|3227.2|3219.5|17
1649516240000|2022-04-09 14:57:20|3227.23|3219.53|3227.81|3220.11|3227.86|3220.16|3227.18|3219.48|21
1649516250000|2022-04-09 14:57:30|3227.77|3220.07|3227.76|3220.06|3227.81|3220.11|3227.72|3220.02|23
1649516260000|2022-04-09 14:57:40|3227.77|3220.07|3227.93|3220.23|3227.93|3220.23|3227.74|3220.04|24
1649516270000|2022-04-09 14:57:50|3228.13|3220.43|3228.09|3220.39|3228.35|3220.65|3228.06|3220.36|30
1649516280000|2022-04-09 14:58:00|3228|3220.3|3228|3220.3|3228.31|3220.61|3228|3220.3|26
1649516290000|2022-04-09 14:58:10|3228.01|3220.31|3228.33|3220.63|3228.33|3220.63|3227.99|3220.29|28
1649516300000|2022-04-09 14:58:20|3228.29|3220.59|3227.77|3220.07|3228.47|3220.77|3227.77|3220.07|12
1649516310000|2022-04-09 14:58:30|3227.76|3220.06|3227.77|3220.07|3227.94|3220.24|3227.73|3220.03|24
1649516320000|2022-04-09 14:58:40|3227.74|3220.04|3228.14|3220.44|3228.14|3220.44|3227.74|3220.04|28
1649516330000|2022-04-09 14:58:50|3228.4|3220.7|3228.53|3220.83|3228.57|3220.87|3228.24|3220.54|23
1649516340000|2022-04-09 14:59:00|3228.52|3220.82|3228.65|3220.95|3228.72|3221.02|3228.52|3220.82|27
1649516350000|2022-04-09 14:59:10|3228.7|3221|3229.08|3221.38|3229.08|3221.38|3228.65|3220.95|17
1649516360000|2022-04-09 14:59:20|3228.96|3221.26|3229.67|3221.97|3229.67|3221.97|3228.85|3221.15|31
1649516370000|2022-04-09 14:59:30|3229.82|3222.12|3230.51|3222.81|3230.54|3222.84|3229.82|3222.12|30
1649516380000|2022-04-09 14:59:40|3230.52|3222.82|3232.73|3225.03|3232.73|3225.03|3230.31|3222.61|30
1649516390000|2022-04-09 14:59:50|3232.71|3225.01|3232.6|3224.9|3232.71|3225.01|3232.51|3224.81|30
1649516400000|2022-04-09 15:00:00|3232.61|3224.91|3232.03|3224.33|3232.62|3224.92|3231.46|3223.76|33
1649516410000|2022-04-09 15:00:10|3232.05|3224.35|3232.6|3224.9|3232.6|3224.9|3232.05|3224.35|29
1649516420000|2022-04-09 15:00:20|3232.56|3224.86|3233.21|3225.51|3233.3|3225.6|3232.56|3224.86|33
1649516430000|2022-04-09 15:00:30|3233.2|3225.5|3233.26|3225.56|3233.26|3225.56|3233.2|3225.5|20
1649516440000|2022-04-09 15:00:40|3233.25|3225.55|3233.33|3225.63|3233.34|3225.64|3233.25|3225.55|11
1649516450000|2022-04-09 15:00:50|3233.32|3225.62|3232.93|3225.23|3233.36|3225.66|3232.79|3225.09|31
1649516460000|2022-04-09 15:01:00|3232.91|3225.21|3233.45|3225.75|3233.45|3225.75|3232.89|3225.19|32
1649516470000|2022-04-09 15:01:10|3233.48|3225.78|3232.32|3224.62|3233.51|3225.81|3232.31|3224.61|34
1649516480000|2022-04-09 15:01:20|3232.31|3224.61|3231.13|3223.43|3232.38|3224.68|3231.1|3223.4|33
1649516490000|2022-04-09 15:01:30|3231.09|3223.39|3230.12|3222.42|3231.09|3223.39|3229.9|3222.2|35
1649516500000|2022-04-09 15:01:40|3230.09|3222.39|3229.95|3222.25|3230.17|3222.47|3229.81|3222.11|31
1649516510000|2022-04-09 15:01:50|3229.94|3222.24|3229.42|3221.72|3230.12|3222.42|3229.35|3221.65|38
1649516520000|2022-04-09 15:02:00|3229.33|3221.63|3229.47|3221.77|3229.65|3221.95|3229.29|3221.59|31
1649516530000|2022-04-09 15:02:10|3229.5|3221.8|3229.78|3222.08|3229.81|3222.11|3229.43|3221.73|25
1649516540000|2022-04-09 15:02:20|3229.8|3222.1|3229.84|3222.14|3229.87|3222.17|3229.72|3222.02|26
1649516550000|2022-04-09 15:02:30|3229.85|3222.15|3229.86|3222.16|3229.88|3222.18|3229.78|3222.08|26
1649516560000|2022-04-09 15:02:40|3229.84|3222.14|3229.86|3222.16|3229.92|3222.22|3229.66|3221.96|28
1649516570000|2022-04-09 15:02:50|3229.88|3222.18|3229.91|3222.21|3229.95|3222.25|3229.83|3222.13|23
1649516580000|2022-04-09 15:03:00|3229.93|3222.23|3230.94|3223.24|3230.94|3223.24|3229.93|3222.23|30
1649516590000|2022-04-09 15:03:10|3230.99|3223.29|3231.6|3223.9|3231.6|3223.9|3230.99|3223.29|29
1649516600000|2022-04-09 15:03:20|3231.61|3223.91|3231.77|3224.07|3231.98|3224.28|3231.58|3223.88|20
1649516610000|2022-04-09 15:03:30|3231.78|3224.08|3232.06|3224.36|3232.19|3224.49|3231.78|3224.08|25
1649516620000|2022-04-09 15:03:40|3232.11|3224.41|3233.09|3225.39|3233.28|3225.58|3232.1|3224.4|34
1649516630000|2022-04-09 15:03:50|3233.08|3225.38|3233.17|3225.47|3233.27|3225.57|3233.01|3225.31|31
1649516640000|2022-04-09 15:04:00|3233.16|3225.46|3233.3|3225.6|3233.3|3225.6|3233.12|3225.42|18
1649516650000|2022-04-09 15:04:10|3233.25|3225.55|3232.9|3225.2|3233.31|3225.61|3232.9|3225.2|27
1649516660000|2022-04-09 15:04:20|3232.91|3225.21|3232.84|3225.14|3232.99|3225.29|3232.84|3225.14|21
1649516670000|2022-04-09 15:04:30|3232.85|3225.15|3232.86|3225.16|3233.01|3225.31|3232.83|3225.13|19
1649516680000|2022-04-09 15:04:40|3232.85|3225.15|3232.84|3225.14|3232.85|3225.15|3232.79|3225.09|15
1649516690000|2022-04-09 15:04:50|3232.92|3225.22|3233.33|3225.63|3233.33|3225.63|3232.92|3225.22|28
1649516700000|2022-04-09 15:05:00|3233.37|3225.67|3233.08|3225.38|3233.37|3225.67|3232.96|3225.26|21
1649516710000|2022-04-09 15:05:10|3233.26|3225.56|3233.57|3225.87|3233.71|3226.01|3233.23|3225.53|26
1649516720000|2022-04-09 15:05:20|3233.58|3225.88|3233.41|3225.71|3233.69|3225.99|3233.41|3225.71|24
1649516730000|2022-04-09 15:05:30|3233.38|3225.68|3232.94|3225.24|3233.38|3225.68|3232.94|3225.24|11
1649516740000|2022-04-09 15:05:40|3233.12|3225.42|3232.96|3225.26|3233.12|3225.42|3232.96|3225.26|10
1649516750000|2022-04-09 15:05:50|3232.95|3225.25|3232.9|3225.2|3233.05|3225.35|3232.89|3225.19|25
1649516760000|2022-04-09 15:06:00|3232.89|3225.19|3232.9|3225.2|3232.9|3225.2|3232.74|3225.04|22
1649516770000|2022-04-09 15:06:10|3232.96|3225.26|3231.9|3224.2|3233.04|3225.34|3231.9|3224.2|19
1649516780000|2022-04-09 15:06:20|3231.75|3224.05|3231.22|3223.52|3231.75|3224.05|3231.22|3223.52|29
1649516790000|2022-04-09 15:06:30|3231.01|3223.31|3230.15|3222.45|3231.02|3223.32|3230.02|3222.32|35
1649516800000|2022-04-09 15:06:40|3230.17|3222.47|3229.87|3222.17|3230.17|3222.47|3229.8|3222.1|25
1649516810000|2022-04-09 15:06:50|3229.88|3222.18|3229.95|3222.25|3230.17|3222.47|3229.83|3222.13|30
1649516820000|2022-04-09 15:07:00|3229.76|3222.06|3229.89|3222.19|3229.93|3222.23|3229.69|3221.99|29
1649516830000|2022-04-09 15:07:10|3229.9|3222.2|3229.96|3222.26|3229.96|3222.26|3229.78|3222.08|27
1649516840000|2022-04-09 15:07:20|3229.97|3222.27|3229.43|3221.73|3230.02|3222.32|3229.43|3221.73|16
1649516850000|2022-04-09 15:07:30|3229.31|3221.61|3229.32|3221.62|3229.35|3221.65|3229.29|3221.59|14
1649516860000|2022-04-09 15:07:40|3229.38|3221.68|3229.54|3221.84|3229.59|3221.89|3229.33|3221.63|29
1649516870000|2022-04-09 15:07:50|3229.53|3221.83|3229.97|3222.27|3230.28|3222.58|3229.47|3221.77|24
1649516880000|2022-04-09 15:08:00|3229.96|3222.26|3230.86|3223.16|3230.86|3223.16|3229.95|3222.25|14
1649516890000|2022-04-09 15:08:10|3230.96|3223.26|3230.65|3222.95|3231.2|3223.5|3230.65|3222.95|32
1649516900000|2022-04-09 15:08:20|3230.67|3222.97|3229.92|3222.22|3230.7|3223|3229.92|3222.22|36
1649516910000|2022-04-09 15:08:30|3229.9|3222.2|3229.89|3222.19|3229.98|3222.28|3229.8|3222.1|31
1649516920000|2022-04-09 15:08:40|3229.91|3222.21|3231.71|3224.01|3231.78|3224.08|3229.88|3222.18|29
1649516930000|2022-04-09 15:08:50|3231.7|3224|3230.7|3223|3231.74|3224.04|3230.7|3223|26
1649516940000|2022-04-09 15:09:00|3230.68|3222.98|3230.7|3223|3230.71|3223.01|3230.66|3222.96|24
1649516950000|2022-04-09 15:09:10|3230.71|3223.01|3231.8|3224.1|3231.82|3224.12|3230.7|3223|27
1649516960000|2022-04-09 15:09:20|3231.83|3224.13|3231.2|3223.5|3231.84|3224.14|3231.2|3223.5|18
1649516970000|2022-04-09 15:09:30|3231.21|3223.51|3231.22|3223.52|3231.44|3223.74|3231.21|3223.51|26
1649516980000|2022-04-09 15:09:40|3231.25|3223.55|3231.36|3223.66|3231.38|3223.68|3231.22|3223.52|28
1649516990000|2022-04-09 15:09:50|3231.39|3223.69|3231.21|3223.51|3231.45|3223.75|3231.18|3223.48|29
1649517000000|2022-04-09 15:10:00|3231.2|3223.5|3231.21|3223.51|3231.21|3223.51|3230.37|3222.67|32
1649517010000|2022-04-09 15:10:10|3231.2|3223.5|3231.93|3224.23|3231.93|3224.23|3231.2|3223.5|28
1649517020000|2022-04-09 15:10:20|3231.98|3224.28|3231.88|3224.18|3232.05|3224.35|3231.86|3224.16|22
1649517030000|2022-04-09 15:10:30|3231.93|3224.23|3231.86|3224.16|3232.05|3224.35|3231.86|3224.16|20
1649517040000|2022-04-09 15:10:40|3231.88|3224.18|3230.63|3222.93|3231.88|3224.18|3230.63|3222.93|29
1649517050000|2022-04-09 15:10:50|3230.61|3222.91|3230.53|3222.83|3230.72|3223.02|3230.49|3222.79|27
1649517060000|2022-04-09 15:11:00|3230.54|3222.84|3230.63|3222.93|3230.88|3223.18|3230.54|3222.84|27
1649517070000|2022-04-09 15:11:10|3230.62|3222.92|3230.87|3223.17|3230.87|3223.17|3230.59|3222.89|25
1649517080000|2022-04-09 15:11:20|3231.07|3223.37|3230.9|3223.2|3231.55|3223.85|3230.9|3223.2|29
1649517090000|2022-04-09 15:11:30|3230.84|3223.14|3230.79|3223.09|3230.84|3223.14|3230.66|3222.96|26
1649517100000|2022-04-09 15:11:40|3230.85|3223.15|3231.01|3223.31|3231.08|3223.38|3230.85|3223.15|21
1649517110000|2022-04-09 15:11:50|3231|3223.3|3231|3223.3|3231.06|3223.36|3230.99|3223.29|24
1649517120000|2022-04-09 15:12:00|3231.03|3223.33|3231.02|3223.32|3231.05|3223.35|3231|3223.3|23
1649517130000|2022-04-09 15:12:10|3231.03|3223.33|3230.33|3222.63|3231.03|3223.33|3230.3|3222.6|20
1649517140000|2022-04-09 15:12:20|3230.32|3222.62|3230.78|3223.08|3230.85|3223.15|3230.32|3222.62|11
1649517150000|2022-04-09 15:12:30|3230.79|3223.09|3230.7|3223|3230.88|3223.18|3230.61|3222.91|27
1649517160000|2022-04-09 15:12:40|3230.69|3222.99|3230.65|3222.95|3230.83|3223.13|3230.51|3222.81|28
1649517170000|2022-04-09 15:12:50|3230.67|3222.97|3230.37|3222.67|3230.83|3223.13|3230.37|3222.67|25
1649517180000|2022-04-09 15:13:00|3230.36|3222.66|3230.37|3222.67|3230.54|3222.84|3230.33|3222.63|23
1649517190000|2022-04-09 15:13:10|3230.35|3222.65|3230.06|3222.36|3230.37|3222.67|3230.06|3222.36|26
1649517200000|2022-04-09 15:13:20|3229.59|3221.89|3228.36|3220.66|3229.59|3221.89|3228.34|3220.64|33
1649517210000|2022-04-09 15:13:30|3228.37|3220.67|3228.33|3220.63|3228.37|3220.67|3228.17|3220.47|30
1649517220000|2022-04-09 15:13:40|3228.21|3220.51|3227.87|3220.17|3228.21|3220.51|3227.6|3219.9|32
1649517230000|2022-04-09 15:13:50|3228.02|3220.32|3229.38|3221.68|3229.47|3221.77|3228.02|3220.32|32
1649517240000|2022-04-09 15:14:00|3229.35|3221.65|3229.4|3221.7|3229.41|3221.71|3229.32|3221.62|25
1649517250000|2022-04-09 15:14:10|3229.35|3221.65|3228.77|3221.07|3229.38|3221.68|3228.74|3221.04|30
1649517260000|2022-04-09 15:14:20|3228.76|3221.06|3228.51|3220.81|3228.82|3221.12|3228.42|3220.72|33
1649517270000|2022-04-09 15:14:30|3228.48|3220.78|3228.41|3220.71|3228.53|3220.83|3228.34|3220.64|33
1649517280000|2022-04-09 15:14:40|3228.29|3220.59|3230.35|3222.65|3230.59|3222.89|3228.09|3220.39|36
1649517290000|2022-04-09 15:14:50|3230.34|3222.64|3230.6|3222.9|3230.69|3222.99|3230.34|3222.64|24
1649517300000|2022-04-09 15:15:00|3230.64|3222.94|3230.64|3222.94|3230.92|3223.22|3230.45|3222.75|26
1649517310000|2022-04-09 15:15:10|3230.66|3222.96|3229.71|3222.01|3230.75|3223.05|3229.71|3222.01|21
1649517320000|2022-04-09 15:15:20|3229.63|3221.93|3229.65|3221.95|3229.67|3221.97|3229.27|3221.57|32
1649517330000|2022-04-09 15:15:30|3229.66|3221.96|3229.76|3222.06|3229.84|3222.14|3229.66|3221.96|27
1649517340000|2022-04-09 15:15:40|3229.75|3222.05|3228.74|3221.04|3229.75|3222.05|3228.44|3220.74|34
1649517350000|2022-04-09 15:15:50|3228.8|3221.1|3227.67|3219.97|3228.91|3221.21|3227.66|3219.96|23
1649517360000|2022-04-09 15:16:00|3227.68|3219.98|3227.72|3220.02|3227.89|3220.19|3227.68|3219.98|18
1649517370000|2022-04-09 15:16:10|3227.69|3219.99|3227.7|3220|3227.79|3220.09|3227.68|3219.98|20
1649517380000|2022-04-09 15:16:20|3227.68|3219.98|3227.68|3219.98|3227.74|3220.04|3227.68|3219.98|12
1649517390000|2022-04-09 15:16:30|3227.75|3220.05|3228.38|3220.68|3228.38|3220.68|3227.68|3219.98|23
1649517400000|2022-04-09 15:16:40|3228.45|3220.75|3227.7|3220|3228.62|3220.92|3227.7|3220|25
1649517410000|2022-04-09 15:16:50|3227.69|3219.99|3227.69|3219.99|3227.72|3220.02|3227.68|3219.98|22
1649517420000|2022-04-09 15:17:00|3227.71|3220.01|3228.04|3220.34|3228.09|3220.39|3227.7|3220|34
1649517430000|2022-04-09 15:17:10|3228.06|3220.36|3227.74|3220.04|3228.1|3220.4|3227.7|3220|27
1649517440000|2022-04-09 15:17:20|3227.71|3220.01|3227.66|3219.96|3227.75|3220.05|3227.62|3219.92|13
1649517450000|2022-04-09 15:17:30|3227.63|3219.93|3227.6|3219.9|3227.67|3219.97|3227.59|3219.89|24
1649517460000|2022-04-09 15:17:40|3227.64|3219.94|3227.42|3219.72|3227.65|3219.95|3227|3219.3|30
1649517470000|2022-04-09 15:17:50|3227.47|3219.77|3227.49|3219.79|3227.72|3220.02|3227.21|3219.51|34
1649517480000|2022-04-09 15:18:00|3227.5|3219.8|3227.82|3220.12|3227.82|3220.12|3227.46|3219.76|27
1649517490000|2022-04-09 15:18:10|3227.78|3220.08|3227.59|3219.89|3227.79|3220.09|3227.36|3219.66|28
1649517500000|2022-04-09 15:18:20|3227.61|3219.91|3227.43|3219.73|3227.61|3219.91|3227.36|3219.66|27
1649517510000|2022-04-09 15:18:30|3227.42|3219.72|3226.83|3219.13|3227.43|3219.73|3226.83|3219.13|28
1649517520000|2022-04-09 15:18:40|3226.81|3219.11|3226.83|3219.13|3226.91|3219.21|3226.78|3219.08|30
1649517530000|2022-04-09 15:18:50|3226.8|3219.1|3226.47|3218.77|3226.94|3219.24|3226.36|3218.66|20
1649517540000|2022-04-09 15:19:00|3226.95|3219.25|3227.28|3219.58|3227.44|3219.74|3226.91|3219.21|29
1649517550000|2022-04-09 15:19:10|3227.2|3219.5|3227.33|3219.63|3227.37|3219.67|3227.2|3219.5|30
1649517560000|2022-04-09 15:19:20|3227.3|3219.6|3227.43|3219.73|3227.49|3219.79|3227.22|3219.52|32
1649517570000|2022-04-09 15:19:30|3227.37|3219.67|3227.42|3219.72|3227.42|3219.72|3227.29|3219.59|19
1649517580000|2022-04-09 15:19:40|3227.35|3219.65|3227.22|3219.52|3227.39|3219.69|3227.12|3219.42|24
1649517590000|2022-04-09 15:19:50|3227.2|3219.5|3227.04|3219.34|3227.24|3219.54|3227.04|3219.34|30
1649517600000|2022-04-09 15:20:00|3227.05|3219.35|3227.29|3219.59|3227.29|3219.59|3226.98|3219.28|30
1649517610000|2022-04-09 15:20:10|3227.21|3219.51|3226.78|3219.08|3227.21|3219.51|3226.78|3219.08|30
1649517620000|2022-04-09 15:20:20|3226.9|3219.2|3226.74|3219.04|3226.9|3219.2|3226.64|3218.94|29
1649517630000|2022-04-09 15:20:30|3226.7|3219|3226.62|3218.92|3226.8|3219.1|3226.53|3218.83|19
1649517640000|2022-04-09 15:20:40|3226.63|3218.93|3226.71|3219.01|3226.71|3219.01|3226.57|3218.87|21
1649517650000|2022-04-09 15:20:50|3226.87|3219.17|3226.64|3218.94|3226.87|3219.17|3226.6|3218.9|29
1649517660000|2022-04-09 15:21:00|3226.65|3218.95|3226.59|3218.89|3226.71|3219.01|3226.57|3218.87|30
1649517670000|2022-04-09 15:21:10|3226.64|3218.94|3226.61|3218.91|3226.66|3218.96|3226.52|3218.82|33
1649517680000|2022-04-09 15:21:20|3226.58|3218.88|3226.52|3218.82|3226.62|3218.92|3226.42|3218.72|27
1649517690000|2022-04-09 15:21:30|3226.5|3218.8|3226.51|3218.81|3226.54|3218.84|3226.46|3218.76|26
1649517700000|2022-04-09 15:21:40|3226.52|3218.82|3226.38|3218.68|3226.54|3218.84|3226.38|3218.68|17
1649517710000|2022-04-09 15:21:50|3226.42|3218.72|3226.38|3218.68|3226.42|3218.72|3226.38|3218.68|12
1649517720000|2022-04-09 15:22:00|3226.42|3218.72|3226.7|3219|3227.18|3219.48|3226.42|3218.72|33
1649517730000|2022-04-09 15:22:10|3226.67|3218.97|3226.73|3219.03|3226.77|3219.07|3226.66|3218.96|27
1649517740000|2022-04-09 15:22:20|3226.74|3219.04|3226.66|3218.96|3226.77|3219.07|3226.52|3218.82|25
1649517750000|2022-04-09 15:22:30|3226.58|3218.88|3226.29|3218.59|3226.68|3218.98|3225.94|3218.24|31
1649517760000|2022-04-09 15:22:40|3226.3|3218.6|3226.6|3218.9|3226.76|3219.06|3226.3|3218.6|25
1649517770000|2022-04-09 15:22:50|3226.66|3218.96|3226.62|3218.92|3226.66|3218.96|3226.59|3218.89|20
1649517780000|2022-04-09 15:23:00|3226.65|3218.95|3225.19|3217.49|3226.68|3218.98|3225.04|3217.34|33
1649517790000|2022-04-09 15:23:10|3225.16|3217.46|3225.2|3217.5|3225.31|3217.61|3225.16|3217.46|26
1649517800000|2022-04-09 15:23:20|3225.22|3217.52|3225.26|3217.56|3225.36|3217.66|3224.92|3217.22|28
1649517810000|2022-04-09 15:23:30|3225.23|3217.53|3225.22|3217.52|3225.32|3217.62|3225.15|3217.45|29
1649517820000|2022-04-09 15:23:40|3225.25|3217.55|3225.26|3217.56|3225.45|3217.75|3225.21|3217.51|22
1649517830000|2022-04-09 15:23:50|3225.24|3217.54|3224.82|3217.12|3225.26|3217.56|3224.75|3217.05|27
1649517840000|2022-04-09 15:24:00|3224.81|3217.11|3225.07|3217.37|3225.37|3217.67|3224.74|3217.04|33
1649517850000|2022-04-09 15:24:10|3225.19|3217.49|3224.64|3216.94|3225.26|3217.56|3224.64|3216.94|23
1649517860000|2022-04-09 15:24:20|3224.66|3216.96|3224.73|3217.03|3224.77|3217.07|3224.66|3216.96|22
1649517870000|2022-04-09 15:24:30|3224.74|3217.04|3224.27|3216.57|3225.17|3217.47|3224.24|3216.54|21
1649517880000|2022-04-09 15:24:40|3224.25|3216.55|3224.38|3216.68|3224.44|3216.74|3224.17|3216.47|21
1649517890000|2022-04-09 15:24:50|3224.31|3216.61|3224.39|3216.69|3224.52|3216.82|3224.21|3216.51|30
1649517900000|2022-04-09 15:25:00|3224.35|3216.65|3225.22|3217.52|3225.26|3217.56|3224.35|3216.65|36
1649517910000|2022-04-09 15:25:10|3225.01|3217.31|3224.85|3217.15|3225.03|3217.33|3224.64|3216.94|34
1649517920000|2022-04-09 15:25:20|3224.86|3217.16|3224.97|3217.27|3225.09|3217.39|3224.79|3217.09|26
1649517930000|2022-04-09 15:25:30|3224.98|3217.28|3225.01|3217.31|3225.05|3217.35|3224.98|3217.28|19
1649517940000|2022-04-09 15:25:40|3225.02|3217.32|3226.42|3218.72|3226.45|3218.75|3224.96|3217.26|33
1649517950000|2022-04-09 15:25:50|3226.4|3218.7|3226.34|3218.64|3226.44|3218.74|3226.3|3218.6|26
1649517960000|2022-04-09 15:26:00|3226.39|3218.69|3225.95|3218.25|3226.44|3218.74|3225.82|3218.12|29
1649517970000|2022-04-09 15:26:10|3225.93|3218.23|3225.91|3218.21|3225.99|3218.29|3225.91|3218.21|29
1649517980000|2022-04-09 15:26:20|3225.92|3218.22|3225.31|3217.61|3226.03|3218.33|3225.25|3217.55|31
1649517990000|2022-04-09 15:26:30|3225.35|3217.65|3225.23|3217.53|3225.39|3217.69|3225.14|3217.44|30
1649518000000|2022-04-09 15:26:40|3225.26|3217.56|3224.86|3217.16|3225.26|3217.56|3224.86|3217.16|28
1649518010000|2022-04-09 15:26:50|3224.89|3217.19|3224.8|3217.1|3225.04|3217.34|3224.8|3217.1|33
1649518020000|2022-04-09 15:27:00|3224.83|3217.13|3224.78|3217.08|3224.86|3217.16|3224.77|3217.07|16
1649518030000|2022-04-09 15:27:10|3224.8|3217.1|3224.06|3216.36|3224.83|3217.13|3224.06|3216.36|27
1649518040000|2022-04-09 15:27:20|3224.11|3216.41|3223.93|3216.23|3224.14|3216.44|3223.8|3216.1|22
1649518050000|2022-04-09 15:27:30|3223.95|3216.25|3223.71|3216.01|3223.95|3216.25|3223.71|3216.01|24
1649518060000|2022-04-09 15:27:40|3223.7|3216|3224.01|3216.31|3224.01|3216.31|3223.65|3215.95|22
1649518070000|2022-04-09 15:27:50|3223.86|3216.16|3220.76|3213.06|3223.86|3216.16|3220.28|3212.58|36
1649518080000|2022-04-09 15:28:00|3220.75|3213.05|3221.58|3213.88|3221.58|3213.88|3220.03|3212.33|37
1649518090000|2022-04-09 15:28:10|3221.49|3213.79|3219.02|3211.32|3221.53|3213.83|3219.02|3211.32|37
1649518100000|2022-04-09 15:28:20|3218.98|3211.28|3217.85|3210.15|3218.98|3211.28|3217.83|3210.13|34
1649518110000|2022-04-09 15:28:30|3217.82|3210.12|3219.42|3211.72|3219.42|3211.72|3217.81|3210.11|32
1649518120000|2022-04-09 15:28:40|3219.7|3212|3221.6|3213.9|3221.6|3213.9|3219.7|3212|32
1649518130000|2022-04-09 15:28:50|3221.76|3214.06|3221.73|3214.03|3221.83|3214.13|3221.17|3213.47|32
1649518140000|2022-04-09 15:29:00|3221.82|3214.12|3222.06|3214.36|3222.1|3214.4|3221.65|3213.95|31
1649518150000|2022-04-09 15:29:10|3222.05|3214.35|3223.21|3215.51|3223.21|3215.51|3222.04|3214.34|25
1649518160000|2022-04-09 15:29:20|3223.19|3215.49|3221.82|3214.12|3223.22|3215.52|3221.76|3214.06|29
1649518170000|2022-04-09 15:29:30|3221.87|3214.17|3224.6|3216.9|3224.6|3216.9|3221.67|3213.97|35
1649518180000|2022-04-09 15:29:40|3224.65|3216.95|3224.91|3217.21|3224.95|3217.25|3224.51|3216.81|34
1649518190000|2022-04-09 15:29:50|3224.92|3217.22|3226.27|3218.57|3226.76|3219.06|3224.92|3217.22|33
1649518200000|2022-04-09 15:30:00|3226.28|3218.58|3226.78|3219.08|3226.81|3219.11|3226.23|3218.53|27
1649518210000|2022-04-09 15:30:10|3226.8|3219.1|3227.12|3219.42|3227.46|3219.76|3226.78|3219.08|32
1649518220000|2022-04-09 15:30:20|3227.11|3219.41|3226.28|3218.58|3227.11|3219.41|3226.26|3218.56|35
1649518230000|2022-04-09 15:30:30|3226.24|3218.54|3226.34|3218.64|3226.37|3218.67|3226.22|3218.52|23
1649518240000|2022-04-09 15:30:40|3226.25|3218.55|3225.72|3218.02|3226.28|3218.58|3225.69|3217.99|32
1649518250000|2022-04-09 15:30:50|3225.77|3218.07|3224.52|3216.82|3225.83|3218.13|3224.52|3216.82|31
1649518260000|2022-04-09 15:31:00|3224.58|3216.88|3225.04|3217.34|3225.35|3217.65|3224.53|3216.83|30
1649518270000|2022-04-09 15:31:10|3225.07|3217.37|3224.94|3217.24|3225.15|3217.45|3224.93|3217.23|26
1649518280000|2022-04-09 15:31:20|3224.95|3217.25|3223.8|3216.1|3224.95|3217.25|3223.8|3216.1|37
1649518290000|2022-04-09 15:31:30|3223.75|3216.05|3223.58|3215.88|3223.75|3216.05|3223.48|3215.78|29
1649518300000|2022-04-09 15:31:40|3223.56|3215.86|3221.95|3214.25|3223.58|3215.88|3221.95|3214.25|29
1649518310000|2022-04-09 15:31:50|3221.97|3214.27|3222.21|3214.51|3222.39|3214.69|3221.6|3213.9|32
1649518320000|2022-04-09 15:32:00|3222.18|3214.48|3221.28|3213.58|3222.23|3214.53|3221.18|3213.48|36
1649518330000|2022-04-09 15:32:10|3221.27|3213.57|3220.83|3213.13|3221.31|3213.61|3220.74|3213.04|37
1649518340000|2022-04-09 15:32:20|3220.82|3213.12|3220.86|3213.16|3220.93|3213.23|3220.54|3212.84|31
1649518350000|2022-04-09 15:32:30|3220.89|3213.19|3221.65|3213.95|3221.98|3214.28|3220.81|3213.11|30
1649518360000|2022-04-09 15:32:40|3221.6|3213.9|3221.32|3213.62|3221.68|3213.98|3221.19|3213.49|36
1649518370000|2022-04-09 15:32:50|3221.34|3213.64|3220.5|3212.8|3221.42|3213.72|3220.5|3212.8|30
1649518380000|2022-04-09 15:33:00|3220.43|3212.73|3220.96|3213.26|3220.99|3213.29|3220.25|3212.55|38
1649518390000|2022-04-09 15:33:10|3220.94|3213.24|3220.89|3213.19|3220.96|3213.26|3220.75|3213.05|31
1649518400000|2022-04-09 15:33:20|3220.88|3213.18|3221.99|3214.29|3222.24|3214.54|3220.83|3213.13|33
1649518410000|2022-04-09 15:33:30|3221.98|3214.28|3220.43|3212.73|3221.98|3214.28|3220.07|3212.37|33
1649518420000|2022-04-09 15:33:40|3220.21|3212.51|3219.92|3212.22|3220.29|3212.59|3219.63|3211.93|39
1649518430000|2022-04-09 15:33:50|3219.9|3212.2|3218.89|3211.19|3219.9|3212.2|3218.81|3211.11|36
1649518440000|2022-04-09 15:34:00|3218.81|3211.11|3218.92|3211.22|3219.81|3212.11|3218.79|3211.09|29
1649518450000|2022-04-09 15:34:10|3218.96|3211.26|3218.33|3210.63|3219.07|3211.37|3218.21|3210.51|30
1649518460000|2022-04-09 15:34:20|3218.29|3210.59|3218.12|3210.42|3218.36|3210.66|3218.09|3210.39|27
1649518470000|2022-04-09 15:34:30|3218.28|3210.58|3220.01|3212.31|3220.05|3212.35|3218.24|3210.54|30
1649518480000|2022-04-09 15:34:40|3220.02|3212.32|3221.49|3213.79|3221.49|3213.79|3219.98|3212.28|28
1649518490000|2022-04-09 15:34:50|3221.55|3213.85|3221.24|3213.54|3221.95|3214.25|3221.2|3213.5|30
1649518500000|2022-04-09 15:35:00|3221.25|3213.55|3222.02|3214.32|3222.11|3214.41|3221.16|3213.46|37
1649518510000|2022-04-09 15:35:10|3222|3214.3|3220.86|3213.16|3222.05|3214.35|3220.81|3213.11|31
1649518520000|2022-04-09 15:35:20|3220.84|3213.14|3219.86|3212.16|3220.86|3213.16|3219.19|3211.49|37
1649518530000|2022-04-09 15:35:30|3219.84|3212.14|3221.25|3213.55|3221.3|3213.6|3219.79|3212.09|37
1649518540000|2022-04-09 15:35:40|3221.28|3213.58|3221.53|3213.83|3221.67|3213.97|3221.25|3213.55|33
1649518550000|2022-04-09 15:35:50|3221.54|3213.84|3221.05|3213.35|3221.54|3213.84|3221.05|3213.35|28
1649518560000|2022-04-09 15:36:00|3221.15|3213.45|3220.95|3213.25|3221.15|3213.45|3220.88|3213.18|29
1649518570000|2022-04-09 15:36:10|3220.94|3213.24|3220.11|3212.41|3220.98|3213.28|3219.7|3212|35
1649518580000|2022-04-09 15:36:20|3220.1|3212.4|3219.73|3212.03|3220.92|3213.22|3219.67|3211.97|37
1649518590000|2022-04-09 15:36:30|3219.74|3212.04|3219.67|3211.97|3220.15|3212.45|3219.45|3211.75|31
1649518600000|2022-04-09 15:36:40|3219.65|3211.95|3219.56|3211.86|3219.66|3211.96|3219.36|3211.66|35
1649518610000|2022-04-09 15:36:50|3219.55|3211.85|3219.77|3212.07|3219.85|3212.15|3219.55|3211.85|28
1649518620000|2022-04-09 15:37:00|3219.75|3212.05|3219.5|3211.8|3219.75|3212.05|3219.3|3211.6|36
1649518630000|2022-04-09 15:37:10|3219.59|3211.89|3219.86|3212.16|3220.07|3212.37|3218.76|3211.06|31
1649518640000|2022-04-09 15:37:20|3219.88|3212.18|3217.62|3209.92|3219.88|3212.18|3217.54|3209.84|34
1649518650000|2022-04-09 15:37:30|3217.65|3209.95|3218.76|3211.06|3219.18|3211.48|3217.56|3209.86|34
1649518660000|2022-04-09 15:37:40|3218.77|3211.07|3218.88|3211.18|3219.18|3211.48|3218.74|3211.04|37
1649518670000|2022-04-09 15:37:50|3218.98|3211.28|3219.45|3211.75|3219.47|3211.77|3218.83|3211.13|30
1649518680000|2022-04-09 15:38:00|3219.46|3211.76|3219.44|3211.74|3219.64|3211.94|3219.37|3211.67|29
1649518690000|2022-04-09 15:38:10|3219.45|3211.75|3219.84|3212.14|3219.84|3212.14|3219.41|3211.71|32
1649518700000|2022-04-09 15:38:20|3220.02|3212.32|3221.37|3213.67|3221.37|3213.67|3220.02|3212.32|37
1649518710000|2022-04-09 15:38:30|3221.54|3213.84|3221.11|3213.41|3221.71|3214.01|3221.11|3213.41|35
1649518720000|2022-04-09 15:38:40|3221.09|3213.39|3221.87|3214.17|3222.01|3214.31|3221.09|3213.39|38
1649518730000|2022-04-09 15:38:50|3221.89|3214.19|3222.09|3214.39|3222.14|3214.44|3221.77|3214.07|32
1649518740000|2022-04-09 15:39:00|3222.15|3214.45|3221.92|3214.22|3222.23|3214.53|3221.88|3214.18|30
1649518750000|2022-04-09 15:39:10|3221.89|3214.19|3221.92|3214.22|3221.98|3214.28|3221.81|3214.11|33
1649518760000|2022-04-09 15:39:20|3221.86|3214.16|3221.4|3213.7|3221.91|3214.21|3221.4|3213.7|37
1649518770000|2022-04-09 15:39:30|3221.45|3213.75|3220.83|3213.13|3221.45|3213.75|3220.78|3213.08|32
1649518780000|2022-04-09 15:39:40|3220.78|3213.08|3220.78|3213.08|3220.89|3213.19|3220.73|3213.03|22
1649518790000|2022-04-09 15:39:50|3220.76|3213.06|3220.81|3213.11|3220.92|3213.22|3220.76|3213.06|20
1649518800000|2022-04-09 15:40:00|3220.77|3213.07|3221.51|3213.81|3221.57|3213.87|3220.66|3212.96|31
1649518810000|2022-04-09 15:40:10|3221.52|3213.82|3221.58|3213.88|3221.62|3213.92|3221.37|3213.67|23
1649518820000|2022-04-09 15:40:20|3221.57|3213.87|3221.18|3213.48|3221.63|3213.93|3221.18|3213.48|25
1649518830000|2022-04-09 15:40:30|3221.15|3213.45|3221.59|3213.89|3221.59|3213.89|3221.15|3213.45|33
1649518840000|2022-04-09 15:40:40|3221.6|3213.9|3222.5|3214.8|3222.63|3214.93|3221.53|3213.83|30
1649518850000|2022-04-09 15:40:50|3222.56|3214.86|3222.87|3215.17|3222.87|3215.17|3222.56|3214.86|31
1649518860000|2022-04-09 15:41:00|3222.89|3215.19|3223.32|3215.62|3223.37|3215.67|3222.85|3215.15|23
1649518870000|2022-04-09 15:41:10|3223.35|3215.65|3224.28|3216.58|3224.3|3216.6|3223.29|3215.59|30
1649518880000|2022-04-09 15:41:20|3224.52|3216.82|3224.72|3217.02|3224.87|3217.17|3224.44|3216.74|34
1649518890000|2022-04-09 15:41:30|3224.71|3217.01|3224.9|3217.2|3224.97|3217.27|3224.71|3217.01|32
1649518900000|2022-04-09 15:41:40|3224.92|3217.22|3224.13|3216.43|3224.92|3217.22|3224.13|3216.43|30
1649518910000|2022-04-09 15:41:50|3223.74|3216.04|3222.57|3214.87|3223.74|3216.04|3222.5|3214.8|32
1649518920000|2022-04-09 15:42:00|3222.55|3214.85|3222.03|3214.33|3222.79|3215.09|3222.03|3214.33|31
1649518930000|2022-04-09 15:42:10|3222|3214.3|3221.55|3213.85|3222.01|3214.31|3221.45|3213.75|35
1649518940000|2022-04-09 15:42:20|3221.46|3213.76|3221.15|3213.45|3221.6|3213.9|3221.15|3213.45|36
1649518950000|2022-04-09 15:42:30|3221.21|3213.51|3220.97|3213.27|3221.21|3213.51|3220.9|3213.2|29
1649518960000|2022-04-09 15:42:40|3220.93|3213.23|3220.95|3213.25|3220.99|3213.29|3220.9|3213.2|33
1649518970000|2022-04-09 15:42:50|3220.93|3213.23|3220.83|3213.13|3220.97|3213.27|3220.77|3213.07|26
1649518980000|2022-04-09 15:43:00|3220.85|3213.15|3221.26|3213.56|3221.27|3213.57|3220.75|3213.05|22
1649518990000|2022-04-09 15:43:10|3221.28|3213.58|3221.99|3214.29|3222.12|3214.42|3221.25|3213.55|30
1649519000000|2022-04-09 15:43:20|3222.09|3214.39|3221.92|3214.22|3222.15|3214.45|3221.85|3214.15|34
1649519010000|2022-04-09 15:43:30|3221.85|3214.15|3221.45|3213.75|3221.95|3214.25|3221.32|3213.62|36
1649519020000|2022-04-09 15:43:40|3221.48|3213.78|3221.84|3214.14|3221.88|3214.18|3221.43|3213.73|30
1649519030000|2022-04-09 15:43:50|3221.81|3214.11|3221.82|3214.12|3221.82|3214.12|3221.65|3213.95|26
1649519040000|2022-04-09 15:44:00|3221.75|3214.05|3221.71|3214.01|3221.79|3214.09|3221.54|3213.84|32
1649519050000|2022-04-09 15:44:10|3221.7|3214|3220.8|3213.1|3221.72|3214.02|3220.75|3213.05|33
1649519060000|2022-04-09 15:44:20|3220.82|3213.12|3221.43|3213.73|3221.5|3213.8|3220.8|3213.1|28
1649519070000|2022-04-09 15:44:30|3221.45|3213.75|3221.44|3213.74|3221.47|3213.77|3221.42|3213.72|19
1649519080000|2022-04-09 15:44:40|3221.45|3213.75|3220.67|3212.97|3221.89|3214.19|3220.58|3212.88|23
1649519090000|2022-04-09 15:44:50|3220.64|3212.94|3221.03|3213.33|3221.05|3213.35|3220.61|3212.91|27
1649519100000|2022-04-09 15:45:00|3221.06|3213.36|3221.02|3213.32|3221.98|3214.28|3221|3213.3|34
1649519110000|2022-04-09 15:45:10|3221.15|3213.45|3220.7|3213|3221.22|3213.52|3220.66|3212.96|32
1649519120000|2022-04-09 15:45:20|3220.69|3212.99|3220.77|3213.07|3220.77|3213.07|3220.69|3212.99|16
1649519130000|2022-04-09 15:45:30|3220.72|3213.02|3220.65|3212.95|3220.82|3213.12|3220.62|3212.92|30
1649519140000|2022-04-09 15:45:40|3220.63|3212.93|3220.57|3212.87|3220.64|3212.94|3220.53|3212.83|22
1649519150000|2022-04-09 15:45:50|3220.56|3212.86|3220.52|3212.82|3220.59|3212.89|3220.52|3212.82|21
1649519160000|2022-04-09 15:46:00|3220.55|3212.85|3221.11|3213.41|3221.11|3213.41|3220.55|3212.85|28
1649519170000|2022-04-09 15:46:10|3221.12|3213.42|3221.29|3213.59|3221.3|3213.6|3221.1|3213.4|26
1649519180000|2022-04-09 15:46:20|3221.22|3213.52|3221.42|3213.72|3221.46|3213.76|3221.21|3213.51|33
1649519190000|2022-04-09 15:46:30|3221.41|3213.71|3221.58|3213.88|3221.7|3214|3221.37|3213.67|30
1649519200000|2022-04-09 15:46:40|3221.61|3213.91|3222.14|3214.44|3222.21|3214.51|3221.55|3213.85|24
1649519210000|2022-04-09 15:46:50|3222.12|3214.42|3222.33|3214.63|3222.44|3214.74|3221.99|3214.29|30
1649519220000|2022-04-09 15:47:00|3222.31|3214.61|3222.15|3214.45|3222.36|3214.66|3222.15|3214.45|31
1649519230000|2022-04-09 15:47:10|3222.17|3214.47|3222.47|3214.77|3222.47|3214.77|3222.09|3214.39|29
1649519240000|2022-04-09 15:47:20|3222.41|3214.71|3222.23|3214.53|3222.43|3214.73|3222.23|3214.53|37
1649519250000|2022-04-09 15:47:30|3222.22|3214.52|3222.96|3215.26|3223.12|3215.42|3222.13|3214.43|34
1649519260000|2022-04-09 15:47:40|3222.98|3215.28|3223|3215.3|3223.1|3215.4|3222.93|3215.23|36
1649519270000|2022-04-09 15:47:50|3222.98|3215.28|3223.22|3215.52|3223.37|3215.67|3222.98|3215.28|32
1649519280000|2022-04-09 15:48:00|3223.23|3215.53|3223.41|3215.71|3223.45|3215.75|3223.21|3215.51|32
1649519290000|2022-04-09 15:48:10|3223.39|3215.69|3222.86|3215.16|3223.42|3215.72|3222.69|3214.99|34
1649519300000|2022-04-09 15:48:20|3222.84|3215.14|3221.01|3213.31|3222.84|3215.14|3221.01|3213.31|33
1649519310000|2022-04-09 15:48:30|3221.03|3213.33|3221.15|3213.45|3221.15|3213.45|3220.86|3213.16|28
1649519320000|2022-04-09 15:48:40|3220.95|3213.25|3220.85|3213.15|3221.07|3213.37|3220.84|3213.14|28
1649519330000|2022-04-09 15:48:50|3220.86|3213.16|3220.58|3212.88|3220.89|3213.19|3220.46|3212.76|24
1649519340000|2022-04-09 15:49:00|3220.57|3212.87|3218.84|3211.14|3220.57|3212.87|3218.84|3211.14|29
1649519350000|2022-04-09 15:49:10|3218.77|3211.07|3217.28|3209.58|3218.77|3211.07|3217.18|3209.48|34
1649519360000|2022-04-09 15:49:20|3217.34|3209.64|3217.09|3209.39|3217.8|3210.1|3217|3209.3|34
1649519370000|2022-04-09 15:49:30|3217.06|3209.36|3217.38|3209.68|3217.51|3209.81|3217.06|3209.36|28
1649519380000|2022-04-09 15:49:40|3217.4|3209.7|3217.39|3209.69|3217.41|3209.71|3217.34|3209.64|18
1649519390000|2022-04-09 15:49:50|3217.42|3209.72|3217.37|3209.67|3217.42|3209.72|3217.35|3209.65|21
1649519400000|2022-04-09 15:50:00|3217.39|3209.69|3218.92|3211.22|3219.15|3211.45|3217.36|3209.66|34
1649519410000|2022-04-09 15:50:10|3218.94|3211.24|3218.72|3211.02|3218.96|3211.26|3218.63|3210.93|29
1649519420000|2022-04-09 15:50:20|3218.61|3210.91|3218.71|3211.01|3219.25|3211.55|3218.46|3210.76|33
1649519430000|2022-04-09 15:50:30|3218.64|3210.94|3218.68|3210.98|3218.71|3211.01|3218.56|3210.86|25
1649519440000|2022-04-09 15:50:40|3218.7|3211|3218.66|3210.96|3218.7|3211|3218.52|3210.82|30
1649519450000|2022-04-09 15:50:50|3218.7|3211|3219.67|3211.97|3220.47|3212.77|3218.7|3211|28
1649519460000|2022-04-09 15:51:00|3219.57|3211.87|3219.49|3211.79|3219.71|3212.01|3219.44|3211.74|25
1649519470000|2022-04-09 15:51:10|3219.54|3211.84|3219.97|3212.27|3219.97|3212.27|3219.54|3211.84|30
1649519480000|2022-04-09 15:51:20|3219.95|3212.25|3219.44|3211.74|3219.95|3212.25|3219.44|3211.74|30
1649519490000|2022-04-09 15:51:30|3219.48|3211.78|3219.55|3211.85|3219.74|3212.04|3219.46|3211.76|26
1649519500000|2022-04-09 15:51:40|3219.46|3211.76|3219.09|3211.39|3219.46|3211.76|3218.91|3211.21|25
1649519510000|2022-04-09 15:51:50|3219.08|3211.38|3218.53|3210.83|3219.22|3211.52|3218.45|3210.75|34
1649519520000|2022-04-09 15:52:00|3218.5|3210.8|3218.56|3210.86|3218.56|3210.86|3218.31|3210.61|25
1649519530000|2022-04-09 15:52:10|3218.57|3210.87|3218.44|3210.74|3218.79|3211.09|3218.42|3210.72|30
1649519540000|2022-04-09 15:52:20|3218.43|3210.73|3218.27|3210.57|3218.43|3210.73|3218.19|3210.49|26
1649519550000|2022-04-09 15:52:30|3218.34|3210.64|3218.21|3210.51|3218.34|3210.64|3218.18|3210.48|30
1649519560000|2022-04-09 15:52:40|3218.2|3210.5|3218.24|3210.54|3218.28|3210.58|3218.18|3210.48|21
1649519570000|2022-04-09 15:52:50|3218.26|3210.56|3217.42|3209.72|3218.26|3210.56|3217.41|3209.71|23
1649519580000|2022-04-09 15:53:00|3217.4|3209.7|3218.27|3210.57|3218.4|3210.7|3217.39|3209.69|28
1649519590000|2022-04-09 15:53:10|3218.25|3210.55|3218.25|3210.55|3218.53|3210.83|3218.23|3210.53|30
1649519600000|2022-04-09 15:53:20|3218.24|3210.54|3217.56|3209.86|3218.51|3210.81|3217.51|3209.81|31
1649519610000|2022-04-09 15:53:30|3217.55|3209.85|3217.72|3210.02|3217.72|3210.02|3217.49|3209.79|18
1649519620000|2022-04-09 15:53:40|3217.73|3210.03|3217.52|3209.82|3217.73|3210.03|3217.5|3209.8|33
1649519630000|2022-04-09 15:53:50|3217.53|3209.83|3216.85|3209.15|3217.53|3209.83|3216.6|3208.9|33
1649519640000|2022-04-09 15:54:00|3216.84|3209.14|3216.88|3209.18|3216.88|3209.18|3216.72|3209.02|20
1649519650000|2022-04-09 15:54:10|3216.95|3209.25|3216.72|3209.02|3217|3209.3|3216.72|3209.02|23
1649519660000|2022-04-09 15:54:20|3216.75|3209.05|3216.96|3209.26|3217|3209.3|3216.57|3208.87|20
1649519670000|2022-04-09 15:54:30|3216.93|3209.23|3216.54|3208.84|3216.96|3209.26|3216.54|3208.84|26
1649519680000|2022-04-09 15:54:40|3216.55|3208.85|3216.36|3208.66|3216.55|3208.85|3216.31|3208.61|28
1649519690000|2022-04-09 15:54:50|3216.37|3208.67|3216.12|3208.42|3216.5|3208.8|3216.08|3208.38|26
1649519700000|2022-04-09 15:55:00|3216.1|3208.4|3214.36|3206.66|3216.12|3208.42|3214.36|3206.66|29
1649519710000|2022-04-09 15:55:10|3213.77|3206.07|3211.35|3203.65|3213.77|3206.07|3211.32|3203.62|35
1649519720000|2022-04-09 15:55:20|3211.36|3203.66|3207.78|3200.08|3211.38|3203.68|3206.34|3198.64|39
1649519730000|2022-04-09 15:55:30|3207.87|3200.17|3210.81|3203.11|3210.81|3203.11|3207.69|3199.99|39
1649519740000|2022-04-09 15:55:40|3210.88|3203.18|3212.42|3204.72|3212.54|3204.84|3210.71|3203.01|38
1649519750000|2022-04-09 15:55:50|3212.38|3204.68|3211.1|3203.4|3212.56|3204.86|3211.1|3203.4|37
1649519760000|2022-04-09 15:56:00|3211.27|3203.57|3208.24|3200.54|3211.27|3203.57|3207.54|3199.84|37
1649519770000|2022-04-09 15:56:10|3208.26|3200.56|3209.87|3202.17|3209.99|3202.29|3208.26|3200.56|34
1649519780000|2022-04-09 15:56:20|3209.81|3202.11|3210.16|3202.46|3210.26|3202.56|3209.48|3201.78|35
1649519790000|2022-04-09 15:56:30|3210.17|3202.47|3210.37|3202.67|3210.41|3202.71|3209.78|3202.08|34
1649519800000|2022-04-09 15:56:40|3210.38|3202.68|3210.92|3203.22|3211.16|3203.46|3210.36|3202.66|33
1649519810000|2022-04-09 15:56:50|3210.71|3203.01|3210.09|3202.39|3210.73|3203.03|3209.28|3201.58|38
1649519820000|2022-04-09 15:57:00|3210.14|3202.44|3211.62|3203.92|3211.63|3203.93|3210.14|3202.44|28
1649519830000|2022-04-09 15:57:10|3211.66|3203.96|3210.99|3203.29|3211.68|3203.98|3210.93|3203.23|23
1649519840000|2022-04-09 15:57:20|3210.97|3203.27|3208.37|3200.67|3210.97|3203.27|3208.37|3200.67|34
1649519850000|2022-04-09 15:57:30|3208.41|3200.71|3209.7|3202|3209.88|3202.18|3208.4|3200.7|36
1649519860000|2022-04-09 15:57:40|3209.63|3201.93|3211.05|3203.35|3211.05|3203.35|3209.63|3201.93|33
1649519870000|2022-04-09 15:57:50|3211.04|3203.34|3211.55|3203.85|3211.59|3203.89|3210.79|3203.09|34
1649519880000|2022-04-09 15:58:00|3211.59|3203.89|3212.55|3204.85|3212.55|3204.85|3211.39|3203.69|28
1649519890000|2022-04-09 15:58:10|3212.54|3204.84|3212.05|3204.35|3212.57|3204.87|3211.91|3204.21|32
1649519900000|2022-04-09 15:58:20|3212.03|3204.33|3212.15|3204.45|3212.28|3204.58|3211.78|3204.08|33
1649519910000|2022-04-09 15:58:30|3212.18|3204.48|3211.45|3203.75|3212.2|3204.5|3211.45|3203.75|26
1649519920000|2022-04-09 15:58:40|3211.46|3203.76|3211.41|3203.71|3211.46|3203.76|3211.27|3203.57|28
1649519930000|2022-04-09 15:58:50|3211.4|3203.7|3211.3|3203.6|3212.04|3204.34|3211.3|3203.6|34
1649519940000|2022-04-09 15:59:00|3211.28|3203.58|3211.93|3204.23|3211.93|3204.23|3211.2|3203.5|33
1649519950000|2022-04-09 15:59:10|3211.92|3204.22|3212.08|3204.38|3212.11|3204.41|3211.9|3204.2|23
1649519960000|2022-04-09 15:59:20|3212|3204.3|3211.68|3203.98|3212.11|3204.41|3211.61|3203.91|26
1649519970000|2022-04-09 15:59:30|3211.67|3203.97|3211.64|3203.94|3211.68|3203.98|3211.6|3203.9|20
1649519980000|2022-04-09 15:59:40|3211.66|3203.96|3212.7|3205|3212.89|3205.19|3211.65|3203.95|29
1649519990000|2022-04-09 15:59:50|3212.52|3204.82|3212.01|3204.31|3212.6|3204.9|3211.98|3204.28|34
1649520000000|2022-04-09 16:00:00|3212.08|3204.38|3214.61|3206.91|3214.76|3207.06|3212.08|3204.38|37
1649520010000|2022-04-09 16:00:10|3214.62|3206.92|3215.96|3208.26|3215.96|3208.26|3214.36|3206.66|32
1649520020000|2022-04-09 16:00:20|3215.98|3208.28|3211.24|3203.54|3216.47|3208.77|3211.24|3203.54|38
1649520030000|2022-04-09 16:00:30|3210.98|3203.28|3209.93|3202.23|3210.98|3203.28|3209.3|3201.6|38
1649520040000|2022-04-09 16:00:40|3209.77|3202.07|3208.67|3200.97|3210.33|3202.63|3208.67|3200.97|33
1649520050000|2022-04-09 16:00:50|3208.55|3200.85|3207.52|3199.82|3208.57|3200.87|3207.32|3199.62|39
1649520060000|2022-04-09 16:01:00|3207.49|3199.79|3209.04|3201.34|3209.41|3201.71|3207.49|3199.79|35
1649520070000|2022-04-09 16:01:10|3209.01|3201.31|3209.54|3201.84|3209.54|3201.84|3207.31|3199.61|38
1649520080000|2022-04-09 16:01:20|3209.57|3201.87|3209.37|3201.67|3210.27|3202.57|3209.37|3201.67|38
1649520090000|2022-04-09 16:01:30|3209.36|3201.66|3209.37|3201.67|3209.56|3201.86|3209.24|3201.54|34
1649520100000|2022-04-09 16:01:40|3209.16|3201.46|3209.19|3201.49|3209.35|3201.65|3209.09|3201.39|31
1649520110000|2022-04-09 16:01:50|3209.26|3201.56|3210.68|3202.98|3210.68|3202.98|3209.14|3201.44|26
1649520120000|2022-04-09 16:02:00|3210.66|3202.96|3210.55|3202.85|3211.11|3203.41|3210.53|3202.83|32
1649520130000|2022-04-09 16:02:10|3210.58|3202.88|3210.37|3202.67|3210.63|3202.93|3209.95|3202.25|28
1649520140000|2022-04-09 16:02:20|3210.32|3202.62|3210.97|3203.27|3211|3203.3|3210.32|3202.62|27
1649520150000|2022-04-09 16:02:30|3211.19|3203.49|3212.5|3204.8|3212.66|3204.96|3211.19|3203.49|35
1649520160000|2022-04-09 16:02:40|3212.66|3204.96|3212.65|3204.95|3212.73|3205.03|3212.54|3204.84|31
1649520170000|2022-04-09 16:02:50|3212.66|3204.96|3212.45|3204.75|3212.67|3204.97|3212.39|3204.69|22
1649520180000|2022-04-09 16:03:00|3212.5|3204.8|3213.52|3205.82|3213.54|3205.84|3212.43|3204.73|28
1649520190000|2022-04-09 16:03:10|3213.53|3205.83|3215.07|3207.37|3215.55|3207.85|3213.51|3205.81|34
1649520200000|2022-04-09 16:03:20|3215.18|3207.48|3215.95|3208.25|3216|3208.3|3215.17|3207.47|32
1649520210000|2022-04-09 16:03:30|3216|3208.3|3217.23|3209.53|3217.23|3209.53|3216|3208.3|28
1649520220000|2022-04-09 16:03:40|3217.26|3209.56|3217|3209.3|3217.73|3210.03|3217|3209.3|31
1649520230000|2022-04-09 16:03:50|3217.01|3209.31|3216.45|3208.75|3217.28|3209.58|3216.45|3208.75|27
1649520240000|2022-04-09 16:04:00|3216.26|3208.56|3216.56|3208.86|3216.57|3208.87|3215.78|3208.08|30
1649520250000|2022-04-09 16:04:10|3216.55|3208.85|3214.92|3207.22|3216.72|3209.02|3214.87|3207.17|32
1649520260000|2022-04-09 16:04:20|3214.94|3207.24|3215.27|3207.57|3215.28|3207.58|3214.59|3206.89|32
1649520270000|2022-04-09 16:04:30|3215.28|3207.58|3214.83|3207.13|3216.17|3208.47|3214.83|3207.13|34
1649520280000|2022-04-09 16:04:40|3214.76|3207.06|3215.17|3207.47|3215.17|3207.47|3214.69|3206.99|27
1649520290000|2022-04-09 16:04:50|3215.18|3207.48|3215.59|3207.89|3215.71|3208.01|3215.15|3207.45|29
1649520300000|2022-04-09 16:05:00|3215.57|3207.87|3214.67|3206.97|3215.57|3207.87|3214.57|3206.87|30
1649520310000|2022-04-09 16:05:10|3214.69|3206.99|3214.51|3206.81|3214.69|3206.99|3214.15|3206.45|28
1649520320000|2022-04-09 16:05:20|3214.43|3206.73|3214.59|3206.89|3214.71|3207.01|3214.43|3206.73|32
1649520330000|2022-04-09 16:05:30|3214.58|3206.88|3214.65|3206.95|3214.76|3207.06|3214.58|3206.88|34
1649520340000|2022-04-09 16:05:40|3214.67|3206.97|3214.86|3207.16|3214.86|3207.16|3214.6|3206.9|35
1649520350000|2022-04-09 16:05:50|3214.91|3207.21|3214.11|3206.41|3215.32|3207.62|3214.05|3206.35|32
1649520360000|2022-04-09 16:06:00|3214.06|3206.36|3215.1|3207.4|3215.1|3207.4|3214.04|3206.34|33
1649520370000|2022-04-09 16:06:10|3215.12|3207.42|3216.07|3208.37|3216.15|3208.45|3214.98|3207.28|35
1649520380000|2022-04-09 16:06:20|3216.21|3208.51|3216.97|3209.27|3216.97|3209.27|3216.21|3208.51|35
1649520390000|2022-04-09 16:06:30|3216.87|3209.17|3216.96|3209.26|3216.98|3209.28|3216.2|3208.5|33
1649520400000|2022-04-09 16:06:40|3217|3209.3|3217.47|3209.77|3217.49|3209.79|3216.92|3209.22|25
1649520410000|2022-04-09 16:06:50|3217.22|3209.52|3217.26|3209.56|3217.5|3209.8|3216.71|3209.01|36
1649520420000|2022-04-09 16:07:00|3217.33|3209.63|3217.65|3209.95|3217.7|3210|3217.3|3209.6|34
1649520430000|2022-04-09 16:07:10|3217.69|3209.99|3217.32|3209.62|3217.69|3209.99|3217.15|3209.45|33
1649520440000|2022-04-09 16:07:20|3217.29|3209.59|3217.27|3209.57|3217.3|3209.6|3216.47|3208.77|32
1649520450000|2022-04-09 16:07:30|3217.23|3209.53|3216.25|3208.55|3217.26|3209.56|3216.24|3208.54|33
1649520460000|2022-04-09 16:07:40|3216.26|3208.56|3216.73|3209.03|3217.14|3209.44|3216.26|3208.56|33
1649520470000|2022-04-09 16:07:50|3216.49|3208.79|3216.37|3208.67|3216.49|3208.79|3215.99|3208.29|31
1649520480000|2022-04-09 16:08:00|3216.36|3208.66|3218.59|3210.89|3218.62|3210.92|3216.22|3208.52|30
1649520490000|2022-04-09 16:08:10|3218.57|3210.87|3217.47|3209.77|3218.59|3210.89|3217.44|3209.74|24
1649520500000|2022-04-09 16:08:20|3217.48|3209.78|3218.61|3210.91|3218.72|3211.02|3217.48|3209.78|32
1649520510000|2022-04-09 16:08:30|3218.68|3210.98|3217.64|3209.94|3218.69|3210.99|3217.54|3209.84|36
1649520520000|2022-04-09 16:08:40|3217.68|3209.98|3218.13|3210.43|3218.61|3210.91|3217.68|3209.98|35
1649520530000|2022-04-09 16:08:50|3218.11|3210.41|3218.62|3210.92|3218.69|3210.99|3218.1|3210.4|30
1649520540000|2022-04-09 16:09:00|3218.65|3210.95|3218.51|3210.81|3218.87|3211.17|3218.51|3210.81|28
1649520550000|2022-04-09 16:09:10|3218.53|3210.83|3217.99|3210.29|3218.62|3210.92|3217.94|3210.24|27
1649520560000|2022-04-09 16:09:20|3217.96|3210.26|3218|3210.3|3218.15|3210.45|3217.83|3210.13|33
1649520570000|2022-04-09 16:09:30|3218.06|3210.36|3218.1|3210.4|3218.13|3210.43|3217.99|3210.29|27
1649520580000|2022-04-09 16:09:40|3218.06|3210.36|3217.91|3210.21|3218.13|3210.43|3217.85|3210.15|27
1649520590000|2022-04-09 16:09:50|3217.9|3210.2|3218.06|3210.36|3218.44|3210.74|3217.88|3210.18|30
1649520600000|2022-04-09 16:10:00|3218.15|3210.45|3218.38|3210.68|3218.44|3210.74|3218.11|3210.41|30
1649520610000|2022-04-09 16:10:10|3218.37|3210.67|3218.39|3210.69|3218.47|3210.77|3218.07|3210.37|27
1649520620000|2022-04-09 16:10:20|3218.44|3210.74|3218.35|3210.65|3218.48|3210.78|3218.33|3210.63|29
1649520630000|2022-04-09 16:10:30|3218.32|3210.62|3218.33|3210.63|3218.43|3210.73|3218.28|3210.58|27
1649520640000|2022-04-09 16:10:40|3218.34|3210.64|3218.35|3210.65|3218.41|3210.71|3218.32|3210.62|29
1649520650000|2022-04-09 16:10:50|3218.34|3210.64|3218.26|3210.56|3218.4|3210.7|3218.19|3210.49|25
1649520660000|2022-04-09 16:11:00|3218.18|3210.48|3218.38|3210.68|3218.43|3210.73|3218.18|3210.48|28
1649520670000|2022-04-09 16:11:10|3218.37|3210.67|3218.4|3210.7|3218.41|3210.71|3218.34|3210.64|23
1649520680000|2022-04-09 16:11:20|3218.39|3210.69|3218.36|3210.66|3218.41|3210.71|3218.33|3210.63|26
1649520690000|2022-04-09 16:11:30|3218.38|3210.68|3218.42|3210.72|3218.43|3210.73|3218.36|3210.66|15
1649520700000|2022-04-09 16:11:40|3218.41|3210.71|3218.45|3210.75|3218.46|3210.76|3218.38|3210.68|20
1649520710000|2022-04-09 16:11:50|3218.44|3210.74|3218.43|3210.73|3218.44|3210.74|3218.38|3210.68|26
1649520720000|2022-04-09 16:12:00|3218.42|3210.72|3217.56|3209.86|3218.42|3210.72|3217.4|3209.7|24
1649520730000|2022-04-09 16:12:10|3217.52|3209.82|3217.95|3210.25|3217.96|3210.26|3217.49|3209.79|23
1649520740000|2022-04-09 16:12:20|3217.87|3210.17|3218.29|3210.59|3218.33|3210.63|3217.87|3210.17|20
1649520750000|2022-04-09 16:12:30|3218.25|3210.55|3218.31|3210.61|3218.32|3210.62|3218.24|3210.54|23
1649520760000|2022-04-09 16:12:40|3218.28|3210.58|3218.32|3210.62|3218.35|3210.65|3218.24|3210.54|16
1649520770000|2022-04-09 16:12:50|3218.34|3210.64|3218.52|3210.82|3218.56|3210.86|3218.32|3210.62|12
1649520780000|2022-04-09 16:13:00|3218.53|3210.83|3218.55|3210.85|3218.56|3210.86|3218.52|3210.82|21
1649520790000|2022-04-09 16:13:10|3218.53|3210.83|3218.55|3210.85|3218.95|3211.25|3218.51|3210.81|21
1649520800000|2022-04-09 16:13:20|3218.5|3210.8|3218.4|3210.7|3218.53|3210.83|3218.36|3210.66|22
1649520810000|2022-04-09 16:13:30|3218.36|3210.66|3218.61|3210.91|3218.62|3210.92|3218.36|3210.66|12
1649520820000|2022-04-09 16:13:40|3218.62|3210.92|3218.73|3211.03|3218.73|3211.03|3218.61|3210.91|23
1649520830000|2022-04-09 16:13:50|3218.72|3211.02|3218.76|3211.06|3218.82|3211.12|3218.71|3211.01|10
1649520840000|2022-04-09 16:14:00|3218.79|3211.09|3219.5|3211.8|3219.51|3211.81|3218.78|3211.08|22
1649520850000|2022-04-09 16:14:10|3219.51|3211.81|3219.84|3212.14|3219.87|3212.17|3219.5|3211.8|33
1649520860000|2022-04-09 16:14:20|3219.82|3212.12|3218.62|3210.92|3219.92|3212.22|3218.56|3210.86|33
1649520870000|2022-04-09 16:14:30|3218.61|3210.91|3218.72|3211.02|3218.9|3211.2|3218.45|3210.75|36
1649520880000|2022-04-09 16:14:40|3218.68|3210.98|3218.47|3210.77|3218.88|3211.18|3218.35|3210.65|31
1649520890000|2022-04-09 16:14:50|3218.41|3210.71|3217.81|3210.11|3218.51|3210.81|3217.39|3209.69|33
1649520900000|2022-04-09 16:15:00|3217.87|3210.17|3218.39|3210.69|3218.44|3210.74|3217.86|3210.16|27
1649520910000|2022-04-09 16:15:10|3218.4|3210.7|3218.21|3210.51|3218.4|3210.7|3218.16|3210.46|33
1649520920000|2022-04-09 16:15:20|3218.11|3210.41|3217.42|3209.72|3218.11|3210.41|3217.41|3209.71|30
1649520930000|2022-04-09 16:15:30|3217.41|3209.71|3218.13|3210.43|3218.19|3210.49|3217.4|3209.7|31
1649520940000|2022-04-09 16:15:40|3218.16|3210.46|3218.16|3210.46|3218.18|3210.48|3218.09|3210.39|30
1649520950000|2022-04-09 16:15:50|3218.14|3210.44|3218.15|3210.45|3218.21|3210.51|3218.12|3210.42|23
1649520960000|2022-04-09 16:16:00|3218.14|3210.44|3218.12|3210.42|3218.17|3210.47|3218.1|3210.4|20
1649520970000|2022-04-09 16:16:10|3218.11|3210.41|3218.11|3210.41|3218.2|3210.5|3218.1|3210.4|29
1649520980000|2022-04-09 16:16:20|3218.14|3210.44|3217.81|3210.11|3218.14|3210.44|3217.6|3209.9|30
1649520990000|2022-04-09 16:16:30|3217.87|3210.17|3218.09|3210.39|3218.11|3210.41|3217.87|3210.17|28
1649521000000|2022-04-09 16:16:40|3218.08|3210.38|3218.11|3210.41|3218.11|3210.41|3218.06|3210.36|15
1649521010000|2022-04-09 16:16:50|3218.09|3210.39|3220.05|3212.35|3220.06|3212.36|3218.09|3210.39|23
1649521020000|2022-04-09 16:17:00|3220.08|3212.38|3221.27|3213.57|3221.27|3213.57|3220.08|3212.38|23
1649521030000|2022-04-09 16:17:10|3221.26|3213.56|3222.21|3214.51|3222.26|3214.56|3221.19|3213.49|28
1649521040000|2022-04-09 16:17:20|3222.22|3214.52|3221.67|3213.97|3222.24|3214.54|3221.64|3213.94|37
1649521050000|2022-04-09 16:17:30|3221.68|3213.98|3222.35|3214.65|3222.37|3214.67|3221.68|3213.98|20
1649521060000|2022-04-09 16:17:40|3222.36|3214.66|3222.52|3214.82|3222.53|3214.83|3222.28|3214.58|32
1649521070000|2022-04-09 16:17:50|3222.5|3214.8|3222.5|3214.8|3222.58|3214.88|3222.47|3214.77|29
1649521080000|2022-04-09 16:18:00|3222.49|3214.79|3222.39|3214.69|3222.49|3214.79|3222.31|3214.61|28
1649521090000|2022-04-09 16:18:10|3222.4|3214.7|3222.41|3214.71|3222.48|3214.78|3222.34|3214.64|23
1649521100000|2022-04-09 16:18:20|3222.4|3214.7|3222.61|3214.91|3222.61|3214.91|3222.36|3214.66|25
1649521110000|2022-04-09 16:18:30|3222.6|3214.9|3223.67|3215.97|3223.68|3215.98|3222.6|3214.9|23
1649521120000|2022-04-09 16:18:40|3223.68|3215.98|3223.63|3215.93|3223.68|3215.98|3223.53|3215.83|29
1649521130000|2022-04-09 16:18:50|3223.61|3215.91|3223.42|3215.72|3223.67|3215.97|3223.39|3215.69|32
1649521140000|2022-04-09 16:19:00|3223.44|3215.74|3223.31|3215.61|3223.55|3215.85|3223.28|3215.58|33
1649521150000|2022-04-09 16:19:10|3223.21|3215.51|3223.32|3215.62|3223.35|3215.65|3223.21|3215.51|27
1649521160000|2022-04-09 16:19:20|3223.29|3215.59|3223.35|3215.65|3223.36|3215.66|3223.27|3215.57|30
1649521170000|2022-04-09 16:19:30|3223.3|3215.6|3223.28|3215.58|3223.36|3215.66|3223.25|3215.55|29
1649521180000|2022-04-09 16:19:40|3223.31|3215.61|3223.78|3216.08|3223.81|3216.11|3223.28|3215.58|25
1649521190000|2022-04-09 16:19:50|3223.79|3216.09|3223.86|3216.16|3223.91|3216.21|3223.7|3216|34
1649521200000|2022-04-09 16:20:00|3223.93|3216.23|3224.06|3216.36|3224.23|3216.53|3223.92|3216.22|29
1649521210000|2022-04-09 16:20:10|3224.07|3216.37|3223.22|3215.52|3224.1|3216.4|3222.97|3215.27|34
1649521220000|2022-04-09 16:20:20|3223.21|3215.51|3223.4|3215.7|3223.46|3215.76|3223.14|3215.44|32
1649521230000|2022-04-09 16:20:30|3223.45|3215.75|3223.92|3216.22|3223.92|3216.22|3223.4|3215.7|28
1649521240000|2022-04-09 16:20:40|3223.95|3216.25|3224.04|3216.34|3224.17|3216.47|3223.88|3216.18|32
1649521250000|2022-04-09 16:20:50|3224.1|3216.4|3224.97|3217.27|3224.97|3217.27|3224.05|3216.35|34
1649521260000|2022-04-09 16:21:00|3224.94|3217.24|3225.05|3217.35|3225.07|3217.37|3224.92|3217.22|24
1649521270000|2022-04-09 16:21:10|3225.06|3217.36|3225.08|3217.38|3225.11|3217.41|3225.03|3217.33|20
1649521280000|2022-04-09 16:21:20|3225.09|3217.39|3225.14|3217.44|3225.18|3217.48|3225.08|3217.38|23
1649521290000|2022-04-09 16:21:30|3225.17|3217.47|3224.43|3216.73|3225.17|3217.47|3224.16|3216.46|29
1649521300000|2022-04-09 16:21:40|3224.34|3216.64|3224.08|3216.38|3224.44|3216.74|3224.03|3216.33|30
1649521310000|2022-04-09 16:21:50|3224.13|3216.43|3224.7|3217|3224.73|3217.03|3224.11|3216.41|27
1649521320000|2022-04-09 16:22:00|3224.77|3217.07|3224.16|3216.46|3224.9|3217.2|3224.13|3216.43|31
1649521330000|2022-04-09 16:22:10|3224.18|3216.48|3224.7|3217|3224.7|3217|3224.02|3216.32|30
1649521340000|2022-04-09 16:22:20|3224.73|3217.03|3225.04|3217.34|3225.05|3217.35|3224.73|3217.03|29
1649521350000|2022-04-09 16:22:30|3225.03|3217.33|3224.99|3217.29|3225.04|3217.34|3224.92|3217.22|16
1649521360000|2022-04-09 16:22:40|3225|3217.3|3223.76|3216.06|3225|3217.3|3223.52|3215.82|37
1649521370000|2022-04-09 16:22:50|3223.7|3216|3223.65|3215.95|3223.83|3216.13|3223.64|3215.94|23
1649521380000|2022-04-09 16:23:00|3223.73|3216.03|3224.22|3216.52|3224.22|3216.52|3223.71|3216.01|33
1649521390000|2022-04-09 16:23:10|3224.24|3216.54|3224.71|3217.01|3224.79|3217.09|3224.24|3216.54|28
1649521400000|2022-04-09 16:23:20|3224.73|3217.03|3224.86|3217.16|3224.94|3217.24|3224.34|3216.64|37
1649521410000|2022-04-09 16:23:30|3224.85|3217.15|3224.52|3216.82|3224.92|3217.22|3224.45|3216.75|31
1649521420000|2022-04-09 16:23:40|3224.48|3216.78|3224.57|3216.87|3224.61|3216.91|3224.47|3216.77|25
1649521430000|2022-04-09 16:23:50|3224.58|3216.88|3224.59|3216.89|3224.69|3216.99|3224.54|3216.84|23
1649521440000|2022-04-09 16:24:00|3224.58|3216.88|3225.2|3217.5|3225.23|3217.53|3224.55|3216.85|28
1649521450000|2022-04-09 16:24:10|3225.29|3217.59|3225.14|3217.44|3225.29|3217.59|3224.98|3217.28|24
1649521460000|2022-04-09 16:24:20|3225.15|3217.45|3225.36|3217.66|3225.4|3217.7|3225.15|3217.45|31
1649521470000|2022-04-09 16:24:30|3225.26|3217.56|3225.51|3217.81|3225.53|3217.83|3225.26|3217.56|29
1649521480000|2022-04-09 16:24:40|3225.48|3217.78|3224.84|3217.14|3225.51|3217.81|3224.84|3217.14|27
1649521490000|2022-04-09 16:24:50|3224.88|3217.18|3224.96|3217.26|3224.97|3217.27|3224.86|3217.16|30
1649521500000|2022-04-09 16:25:00|3224.95|3217.25|3224.93|3217.23|3224.99|3217.29|3224.93|3217.23|20
1649521510000|2022-04-09 16:25:10|3224.95|3217.25|3225.08|3217.38|3225.14|3217.44|3224.95|3217.25|29
1649521520000|2022-04-09 16:25:20|3225.1|3217.4|3225.9|3218.2|3225.9|3218.2|3225.05|3217.35|29
1649521530000|2022-04-09 16:25:30|3225.89|3218.19|3225.63|3217.93|3225.93|3218.23|3225.4|3217.7|31
1649521540000|2022-04-09 16:25:40|3225.52|3217.82|3225.88|3218.18|3225.88|3218.18|3225.52|3217.82|30
1649521550000|2022-04-09 16:25:50|3225.86|3218.16|3226.92|3219.22|3226.92|3219.22|3225.8|3218.1|29
1649521560000|2022-04-09 16:26:00|3226.91|3219.21|3227.31|3219.61|3227.36|3219.66|3226.91|3219.21|31
1649521570000|2022-04-09 16:26:10|3227.34|3219.64|3227.34|3219.64|3227.62|3219.92|3227.26|3219.56|25
1649521580000|2022-04-09 16:26:20|3227.31|3219.61|3226.93|3219.23|3227.69|3219.99|3226.88|3219.18|33
1649521590000|2022-04-09 16:26:30|3226.92|3219.22|3226.64|3218.94|3227.05|3219.35|3226.63|3218.93|33
1649521600000|2022-04-09 16:26:40|3226.62|3218.92|3226.51|3218.81|3226.62|3218.92|3226.5|3218.8|27
1649521610000|2022-04-09 16:26:50|3226.5|3218.8|3226.67|3218.97|3226.67|3218.97|3226.49|3218.79|26
1649521620000|2022-04-09 16:27:00|3226.87|3219.17|3226.79|3219.09|3226.91|3219.21|3226.79|3219.09|28
1649521630000|2022-04-09 16:27:10|3226.69|3218.99|3227.15|3219.45|3227.21|3219.51|3226.32|3218.62|34
1649521640000|2022-04-09 16:27:20|3227.17|3219.47|3227.02|3219.32|3227.35|3219.65|3226.97|3219.27|32
1649521650000|2022-04-09 16:27:30|3227.24|3219.54|3227.46|3219.76|3227.54|3219.84|3227.09|3219.39|33
1649521660000|2022-04-09 16:27:40|3227.42|3219.72|3228.14|3220.44|3228.15|3220.45|3227.42|3219.72|24
1649521670000|2022-04-09 16:27:50|3228.13|3220.43|3227.97|3220.27|3228.13|3220.43|3227.96|3220.26|26
1649521680000|2022-04-09 16:28:00|3228.02|3220.32|3226.96|3219.26|3228.09|3220.39|3226.96|3219.26|32
1649521690000|2022-04-09 16:28:10|3226.9|3219.2|3225.64|3217.94|3226.9|3219.2|3225.64|3217.94|32
1649521700000|2022-04-09 16:28:20|3225.45|3217.75|3225.2|3217.5|3225.45|3217.75|3225.05|3217.35|32
1649521710000|2022-04-09 16:28:30|3225.23|3217.53|3225.66|3217.96|3225.66|3217.96|3225.13|3217.43|29
1649521720000|2022-04-09 16:28:40|3225.64|3217.94|3225.92|3218.22|3226.38|3218.68|3225.53|3217.83|36
1649521730000|2022-04-09 16:28:50|3225.9|3218.2|3226.19|3218.49|3226.26|3218.56|3225.9|3218.2|23
1649521740000|2022-04-09 16:29:00|3226.16|3218.46|3225.98|3218.28|3226.24|3218.54|3225.98|3218.28|25
1649521750000|2022-04-09 16:29:10|3226.02|3218.32|3225.81|3218.11|3226.02|3218.32|3225.59|3217.89|32
1649521760000|2022-04-09 16:29:20|3225.7|3218|3226.22|3218.52|3226.35|3218.65|3225.7|3218|32
1649521770000|2022-04-09 16:29:30|3226.24|3218.54|3226.05|3218.35|3226.28|3218.58|3226.05|3218.35|29
1649521780000|2022-04-09 16:29:40|3225.98|3218.28|3225.98|3218.28|3226.04|3218.34|3225.79|3218.09|31
1649521790000|2022-04-09 16:29:50|3225.99|3218.29|3226.13|3218.43|3226.13|3218.43|3225.96|3218.26|26
1649521800000|2022-04-09 16:30:00|3226.12|3218.42|3226.27|3218.57|3226.29|3218.59|3226.12|3218.42|17
1649521810000|2022-04-09 16:30:10|3226.29|3218.59|3226.62|3218.92|3226.62|3218.92|3226.29|3218.59|24
1649521820000|2022-04-09 16:30:20|3226.55|3218.85|3226.52|3218.82|3226.62|3218.92|3226.46|3218.76|27
1649521830000|2022-04-09 16:30:30|3226.58|3218.88|3226.53|3218.83|3226.6|3218.9|3226.46|3218.76|32
1649521840000|2022-04-09 16:30:40|3226.57|3218.87|3227.51|3219.81|3227.51|3219.81|3226.46|3218.76|33
1649521850000|2022-04-09 16:30:50|3227.52|3219.82|3228.03|3220.33|3228.09|3220.39|3227.32|3219.62|30
1649521860000|2022-04-09 16:31:00|3228|3220.3|3228.36|3220.66|3228.36|3220.66|3227.97|3220.27|23
1649521870000|2022-04-09 16:31:10|3228.33|3220.63|3228.03|3220.33|3228.36|3220.66|3227.73|3220.03|31
1649521880000|2022-04-09 16:31:20|3228.05|3220.35|3228.2|3220.5|3228.24|3220.54|3228.02|3220.32|29
1649521890000|2022-04-09 16:31:30|3228.22|3220.52|3228.44|3220.74|3228.8|3221.1|3228.21|3220.51|25
1649521900000|2022-04-09 16:31:40|3228.49|3220.79|3228.73|3221.03|3228.93|3221.23|3228.44|3220.74|20
1649521910000|2022-04-09 16:31:50|3228.76|3221.06|3228.88|3221.18|3228.95|3221.25|3228.73|3221.03|26
1649521920000|2022-04-09 16:32:00|3228.77|3221.07|3228.7|3221|3228.88|3221.18|3228.63|3220.93|21
1649521930000|2022-04-09 16:32:10|3228.76|3221.06|3228.89|3221.19|3228.89|3221.19|3228.64|3220.94|21
1649521940000|2022-04-09 16:32:20|3228.77|3221.07|3228.95|3221.25|3229.02|3221.32|3228.77|3221.07|20
1649521950000|2022-04-09 16:32:30|3229.03|3221.33|3229.11|3221.41|3229.12|3221.42|3228.95|3221.25|29
1649521960000|2022-04-09 16:32:40|3229.12|3221.42|3229.18|3221.48|3229.18|3221.48|3229.1|3221.4|12
1649521970000|2022-04-09 16:32:50|3229.17|3221.47|3229.42|3221.72|3229.56|3221.86|3229.15|3221.45|20
1649521980000|2022-04-09 16:33:00|3229.43|3221.73|3229.17|3221.47|3229.43|3221.73|3228.86|3221.16|18
1649521990000|2022-04-09 16:33:10|3229.16|3221.46|3229.18|3221.48|3229.24|3221.54|3229.16|3221.46|12
1649522000000|2022-04-09 16:33:20|3229.21|3221.51|3229.26|3221.56|3229.27|3221.57|3229.21|3221.51|12
1649522010000|2022-04-09 16:33:30|3229.27|3221.57|3230.02|3222.32|3230.06|3222.36|3229.23|3221.53|15
1649522020000|2022-04-09 16:33:40|3230.08|3222.38|3229.92|3222.22|3230.17|3222.47|3229.79|3222.09|19
1649522030000|2022-04-09 16:33:50|3229.79|3222.09|3230.03|3222.33|3230.03|3222.33|3229.65|3221.95|23
1649522040000|2022-04-09 16:34:00|3230.04|3222.34|3229.91|3222.21|3230.05|3222.35|3229.75|3222.05|7
1649522050000|2022-04-09 16:34:10|3229.97|3222.27|3230.88|3223.18|3231.01|3223.31|3229.73|3222.03|27
1649522060000|2022-04-09 16:34:20|3230.92|3223.22|3230.64|3222.94|3230.92|3223.22|3230.64|3222.94|27
1649522070000|2022-04-09 16:34:30|3230.59|3222.89|3229.59|3221.89|3230.64|3222.94|3229.59|3221.89|28
1649522080000|2022-04-09 16:34:40|3229.6|3221.9|3229.35|3221.65|3229.6|3221.9|3229.34|3221.64|26
1649522090000|2022-04-09 16:34:50|3229.34|3221.64|3228.9|3221.2|3229.41|3221.71|3228.63|3220.93|33
1649522100000|2022-04-09 16:35:00|3228.96|3221.26|3229.31|3221.61|3229.43|3221.73|3228.96|3221.26|32
1649522110000|2022-04-09 16:35:10|3229.38|3221.68|3228.93|3221.23|3229.4|3221.7|3228.92|3221.22|25
1649522120000|2022-04-09 16:35:20|3228.89|3221.19|3228.63|3220.93|3228.9|3221.2|3228.58|3220.88|20
1649522130000|2022-04-09 16:35:30|3228.61|3220.91|3228.76|3221.06|3228.78|3221.08|3228.58|3220.88|25
1649522140000|2022-04-09 16:35:40|3228.79|3221.09|3228.59|3220.89|3228.81|3221.11|3228.55|3220.85|21
1649522150000|2022-04-09 16:35:50|3228.55|3220.85|3228.45|3220.75|3228.59|3220.89|3228.43|3220.73|23
1649522160000|2022-04-09 16:36:00|3228.44|3220.74|3227|3219.3|3228.44|3220.74|3227|3219.3|28
1649522170000|2022-04-09 16:36:10|3226.9|3219.2|3226.06|3218.36|3227.14|3219.44|3226.06|3218.36|27
1649522180000|2022-04-09 16:36:20|3225.72|3218.02|3225.29|3217.59|3225.72|3218.02|3225.29|3217.59|21
1649522190000|2022-04-09 16:36:30|3225.37|3217.67|3226.37|3218.67|3226.49|3218.79|3225.36|3217.66|29
1649522200000|2022-04-09 16:36:40|3226.33|3218.63|3225.62|3217.92|3226.44|3218.74|3225.62|3217.92|22
1649522210000|2022-04-09 16:36:50|3225.6|3217.9|3225.48|3217.78|3225.65|3217.95|3225.48|3217.78|21
1649522220000|2022-04-09 16:37:00|3225.49|3217.79|3224.48|3216.78|3225.49|3217.79|3224.38|3216.68|27
1649522230000|2022-04-09 16:37:10|3224.42|3216.72|3224.47|3216.77|3224.47|3216.77|3224.35|3216.65|20
1649522240000|2022-04-09 16:37:20|3224.58|3216.88|3224.98|3217.28|3225.13|3217.43|3224.58|3216.88|25
1649522250000|2022-04-09 16:37:30|3225.03|3217.33|3224.9|3217.2|3225.03|3217.33|3224.89|3217.19|18
1649522260000|2022-04-09 16:37:40|3224.91|3217.21|3225.48|3217.78|3225.48|3217.78|3224.91|3217.21|28
1649522270000|2022-04-09 16:37:50|3225.49|3217.79|3224.99|3217.29|3225.49|3217.79|3224.83|3217.13|24
1649522280000|2022-04-09 16:38:00|3224.97|3217.27|3224.91|3217.21|3224.97|3217.27|3224.88|3217.18|13
1649522290000|2022-04-09 16:38:10|3224.9|3217.2|3224.95|3217.25|3224.95|3217.25|3224.85|3217.15|29
1649522300000|2022-04-09 16:38:20|3224.97|3217.27|3224.95|3217.25|3225.01|3217.31|3224.83|3217.13|21
1649522310000|2022-04-09 16:38:30|3224.99|3217.29|3224.91|3217.21|3224.99|3217.29|3224.55|3216.85|27
1649522320000|2022-04-09 16:38:40|3224.92|3217.22|3224.89|3217.19|3225.01|3217.31|3224.85|3217.15|20
1649522330000|2022-04-09 16:38:50|3224.87|3217.17|3224.59|3216.89|3224.91|3217.21|3224.53|3216.83|28
1649522340000|2022-04-09 16:39:00|3224.6|3216.9|3224.31|3216.61|3224.62|3216.92|3224.31|3216.61|24
1649522350000|2022-04-09 16:39:10|3224.36|3216.66|3224.78|3217.08|3224.91|3217.21|3224.31|3216.61|20
1649522360000|2022-04-09 16:39:20|3224.86|3217.16|3224.69|3216.99|3224.88|3217.18|3224.69|3216.99|19
1649522370000|2022-04-09 16:39:30|3224.75|3217.05|3224.62|3216.92|3224.83|3217.13|3224.6|3216.9|28
1649522380000|2022-04-09 16:39:40|3224.61|3216.91|3224.64|3216.94|3224.71|3217.01|3224.59|3216.89|28
1649522390000|2022-04-09 16:39:50|3224.74|3217.04|3224.72|3217.02|3224.74|3217.04|3224.7|3217|9
1649522400000|2022-04-09 16:40:00|3224.75|3217.05|3224.84|3217.14|3224.84|3217.14|3224.73|3217.03|24
1649522410000|2022-04-09 16:40:10|3224.79|3217.09|3224.93|3217.23|3224.94|3217.24|3224.75|3217.05|27
1649522420000|2022-04-09 16:40:20|3224.94|3217.24|3224.84|3217.14|3224.95|3217.25|3224.8|3217.1|18
1649522430000|2022-04-09 16:40:30|3224.9|3217.2|3225.72|3218.02|3225.8|3218.1|3224.8|3217.1|29
1649522440000|2022-04-09 16:40:40|3225.73|3218.03|3226.07|3218.37|3226.12|3218.42|3225.73|3218.03|31
1649522450000|2022-04-09 16:40:50|3226.09|3218.39|3226.18|3218.48|3226.43|3218.73|3226.06|3218.36|26
1649522460000|2022-04-09 16:41:00|3226.14|3218.44|3226.37|3218.67|3226.37|3218.67|3226.12|3218.42|11
1649522470000|2022-04-09 16:41:10|3226.38|3218.68|3226.34|3218.64|3226.69|3218.99|3226.29|3218.59|33
1649522480000|2022-04-09 16:41:20|3226.36|3218.66|3226.36|3218.66|3226.47|3218.77|3226.32|3218.62|22
1649522490000|2022-04-09 16:41:30|3226.34|3218.64|3226.45|3218.75|3226.48|3218.78|3226.34|3218.64|15
1649522500000|2022-04-09 16:41:40|3226.46|3218.76|3226.35|3218.65|3226.48|3218.78|3226.28|3218.58|25
1649522510000|2022-04-09 16:41:50|3226.34|3218.64|3225.66|3217.96|3226.35|3218.65|3225.48|3217.78|21
1649522520000|2022-04-09 16:42:00|3225.69|3217.99|3227.18|3219.48|3227.18|3219.48|3225.69|3217.99|26
1649522530000|2022-04-09 16:42:10|3227.2|3219.5|3227.03|3219.33|3227.2|3219.5|3227.02|3219.32|9
1649522540000|2022-04-09 16:42:20|3227.05|3219.35|3227.12|3219.42|3227.17|3219.47|3227|3219.3|28
1649522550000|2022-04-09 16:42:30|3227.1|3219.4|3227.23|3219.53|3227.31|3219.61|3226.76|3219.06|29
1649522560000|2022-04-09 16:42:40|3227.22|3219.52|3227.12|3219.42|3227.22|3219.52|3227|3219.3|21
1649522570000|2022-04-09 16:42:50|3227.13|3219.43|3227.13|3219.43|3227.15|3219.45|3227.1|3219.4|15
1649522580000|2022-04-09 16:43:00|3227.14|3219.44|3227.13|3219.43|3227.16|3219.46|3227.12|3219.42|15
1649522590000|2022-04-09 16:43:10|3227.09|3219.39|3226.66|3218.96|3227.14|3219.44|3226.64|3218.94|19
1649522600000|2022-04-09 16:43:20|3226.69|3218.99|3226.72|3219.02|3226.81|3219.11|3226.69|3218.99|25
1649522610000|2022-04-09 16:43:30|3226.71|3219.01|3226.73|3219.03|3226.79|3219.09|3226.7|3219|31
1649522620000|2022-04-09 16:43:40|3226.72|3219.02|3226.72|3219.02|3226.77|3219.07|3226.68|3218.98|14
1649522630000|2022-04-09 16:43:50|3226.71|3219.01|3226.96|3219.26|3226.97|3219.27|3226.71|3219.01|14
1649522640000|2022-04-09 16:44:00|3226.97|3219.27|3227.2|3219.5|3227.28|3219.58|3226.97|3219.27|24
1649522650000|2022-04-09 16:44:10|3227.19|3219.49|3227.03|3219.33|3227.24|3219.54|3226.88|3219.18|18
1649522660000|2022-04-09 16:44:20|3227.04|3219.34|3227.03|3219.33|3227.06|3219.36|3226.89|3219.19|22
1649522670000|2022-04-09 16:44:30|3227.06|3219.36|3226.86|3219.16|3227.06|3219.36|3226.86|3219.16|17
1649522680000|2022-04-09 16:44:40|3226.91|3219.21|3227.31|3219.61|3227.32|3219.62|3226.91|3219.21|23
1649522690000|2022-04-09 16:44:50|3227.32|3219.62|3227.72|3220.02|3227.73|3220.03|3227.29|3219.59|23
1649522700000|2022-04-09 16:45:00|3227.7|3220|3227.79|3220.09|3227.9|3220.2|3227.69|3219.99|24
1649522710000|2022-04-09 16:45:10|3227.81|3220.11|3227.39|3219.69|3227.81|3220.11|3227.36|3219.66|23
1649522720000|2022-04-09 16:45:20|3227.42|3219.72|3227.4|3219.7|3227.44|3219.74|3227.38|3219.68|15
1649522730000|2022-04-09 16:45:30|3227.39|3219.69|3227.65|3219.95|3227.65|3219.95|3227.39|3219.69|17
1649522740000|2022-04-09 16:45:40|3227.64|3219.94|3227.72|3220.02|3227.72|3220.02|3227.63|3219.93|28
1649522750000|2022-04-09 16:45:50|3227.76|3220.06|3228.07|3220.37|3228.07|3220.37|3227.75|3220.05|29
1649522760000|2022-04-09 16:46:00|3228|3220.3|3227.98|3220.28|3228.04|3220.34|3227.89|3220.19|27
1649522770000|2022-04-09 16:46:10|3227.99|3220.29|3227.89|3220.19|3228|3220.3|3227.79|3220.09|23
1649522780000|2022-04-09 16:46:20|3227.87|3220.17|3227.81|3220.11|3227.89|3220.19|3227.75|3220.05|29
1649522790000|2022-04-09 16:46:30|3227.77|3220.07|3227.85|3220.15|3227.98|3220.28|3227.74|3220.04|26
1649522800000|2022-04-09 16:46:40|3227.86|3220.16|3227.81|3220.11|3227.99|3220.29|3227.8|3220.1|21
1649522810000|2022-04-09 16:46:50|3227.82|3220.12|3227.91|3220.21|3227.93|3220.23|3227.8|3220.1|11
1649522820000|2022-04-09 16:47:00|3227.83|3220.13|3228.21|3220.51|3228.21|3220.51|3227.8|3220.1|31
1649522830000|2022-04-09 16:47:10|3228.23|3220.53|3227.81|3220.11|3228.24|3220.54|3227.79|3220.09|32
1649522840000|2022-04-09 16:47:20|3227.89|3220.19|3227.8|3220.1|3228|3220.3|3227.69|3219.99|32
1649522850000|2022-04-09 16:47:30|3227.77|3220.07|3227.7|3220|3227.86|3220.16|3227.66|3219.96|20
1649522860000|2022-04-09 16:47:40|3227.75|3220.05|3227.57|3219.87|3227.75|3220.05|3227.55|3219.85|30
1649522870000|2022-04-09 16:47:50|3227.62|3219.92|3227.85|3220.15|3227.85|3220.15|3227.57|3219.87|19
1649522880000|2022-04-09 16:48:00|3227.88|3220.18|3227.59|3219.89|3227.88|3220.18|3227.57|3219.87|28
1649522890000|2022-04-09 16:48:10|3227.58|3219.88|3227.57|3219.87|3227.68|3219.98|3227.57|3219.87|23
1649522900000|2022-04-09 16:48:20|3227.61|3219.91|3228.08|3220.38|3228.17|3220.47|3227.57|3219.87|26
1649522910000|2022-04-09 16:48:30|3228.13|3220.43|3228.01|3220.31|3228.13|3220.43|3228.01|3220.31|25
1649522920000|2022-04-09 16:48:40|3228.07|3220.37|3227.99|3220.29|3228.24|3220.54|3227.99|3220.29|22
1649522930000|2022-04-09 16:48:50|3228|3220.3|3228.07|3220.37|3228.13|3220.43|3228|3220.3|20
1649522940000|2022-04-09 16:49:00|3228.06|3220.36|3227.93|3220.23|3228.06|3220.36|3227.74|3220.04|21
1649522950000|2022-04-09 16:49:10|3228.04|3220.34|3228.07|3220.37|3228.1|3220.4|3227.89|3220.19|21
1649522960000|2022-04-09 16:49:20|3228.09|3220.39|3227.9|3220.2|3228.09|3220.39|3227.9|3220.2|17
1649522970000|2022-04-09 16:49:30|3227.92|3220.22|3227.9|3220.2|3228.01|3220.31|3227.88|3220.18|17
1649522980000|2022-04-09 16:49:40|3227.94|3220.24|3227.92|3220.22|3227.95|3220.25|3227.87|3220.17|15
1649522990000|2022-04-09 16:49:50|3227.99|3220.29|3228.03|3220.33|3228.04|3220.34|3227.9|3220.2|27
1649523000000|2022-04-09 16:50:00|3228.01|3220.31|3227.83|3220.13|3228.04|3220.34|3227.78|3220.08|30
1649523010000|2022-04-09 16:50:10|3227.82|3220.12|3228.01|3220.31|3228.02|3220.32|3227.77|3220.07|22
1649523020000|2022-04-09 16:50:20|3228.02|3220.32|3228.05|3220.35|3228.06|3220.36|3227.99|3220.29|16
1649523030000|2022-04-09 16:50:30|3228.04|3220.34|3227.95|3220.25|3228.04|3220.34|3227.91|3220.21|27
1649523040000|2022-04-09 16:50:40|3227.96|3220.26|3228.06|3220.36|3228.11|3220.41|3227.96|3220.26|29
1649523050000|2022-04-09 16:50:50|3228.05|3220.35|3230.31|3222.61|3230.49|3222.79|3228.05|3220.35|29
1649523060000|2022-04-09 16:51:00|3230.25|3222.55|3230.9|3223.2|3231.01|3223.31|3230.17|3222.47|30
1649523070000|2022-04-09 16:51:10|3230.8|3223.1|3230.58|3222.88|3230.9|3223.2|3230.47|3222.77|38
1649523080000|2022-04-09 16:51:20|3230.55|3222.85|3230.55|3222.85|3230.59|3222.89|3230.46|3222.76|31
1649523090000|2022-04-09 16:51:30|3230.51|3222.81|3230.81|3223.11|3230.81|3223.11|3230.5|3222.8|24
1649523100000|2022-04-09 16:51:40|3230.8|3223.1|3230.49|3222.79|3230.8|3223.1|3230.46|3222.76|31
1649523110000|2022-04-09 16:51:50|3230.51|3222.81|3230.53|3222.83|3230.95|3223.25|3230.49|3222.79|26
1649523120000|2022-04-09 16:52:00|3230.52|3222.82|3230.48|3222.78|3230.75|3223.05|3230.4|3222.7|27
1649523130000|2022-04-09 16:52:10|3230.42|3222.72|3229.02|3221.32|3230.59|3222.89|3229.02|3221.32|29
1649523140000|2022-04-09 16:52:20|3229.07|3221.37|3229.73|3222.03|3229.86|3222.16|3228.98|3221.28|22
1649523150000|2022-04-09 16:52:30|3229.75|3222.05|3229.61|3221.91|3229.78|3222.08|3229.61|3221.91|18
1649523160000|2022-04-09 16:52:40|3229.63|3221.93|3229.29|3221.59|3229.73|3222.03|3229.29|3221.59|22
1649523170000|2022-04-09 16:52:50|3229.28|3221.58|3229.21|3221.51|3229.59|3221.89|3229.19|3221.49|26
1649523180000|2022-04-09 16:53:00|3229.19|3221.49|3229.47|3221.77|3229.91|3222.21|3229.18|3221.48|30
1649523190000|2022-04-09 16:53:10|3229.48|3221.78|3229.41|3221.71|3229.59|3221.89|3229.35|3221.65|25
1649523200000|2022-04-09 16:53:20|3229.42|3221.72|3229.17|3221.47|3229.42|3221.72|3229.16|3221.46|19
1649523210000|2022-04-09 16:53:30|3229.15|3221.45|3229.17|3221.47|3229.39|3221.69|3229.14|3221.44|25
1649523220000|2022-04-09 16:53:40|3229.2|3221.5|3228.65|3220.95|3229.8|3222.1|3228.59|3220.89|33
1649523230000|2022-04-09 16:53:50|3228.58|3220.88|3228.45|3220.75|3228.74|3221.04|3228.4|3220.7|30
1649523240000|2022-04-09 16:54:00|3228.41|3220.71|3228.25|3220.55|3228.51|3220.81|3228.23|3220.53|22
1649523250000|2022-04-09 16:54:10|3228.3|3220.6|3227.54|3219.84|3228.32|3220.62|3227.46|3219.76|30
1649523260000|2022-04-09 16:54:20|3227.56|3219.86|3228.17|3220.47|3228.19|3220.49|3227.55|3219.85|29
1649523270000|2022-04-09 16:54:30|3228.14|3220.44|3228.58|3220.88|3228.71|3221.01|3228.08|3220.38|23
1649523280000|2022-04-09 16:54:40|3228.6|3220.9|3228.61|3220.91|3228.62|3220.92|3228.4|3220.7|24
1649523290000|2022-04-09 16:54:50|3228.63|3220.93|3227.9|3220.2|3228.63|3220.93|3227.9|3220.2|32
1649523300000|2022-04-09 16:55:00|3228.01|3220.31|3227.78|3220.08|3228.01|3220.31|3227.71|3220.01|36
1649523310000|2022-04-09 16:55:10|3227.74|3220.04|3227.71|3220.01|3227.81|3220.11|3227.68|3219.98|24
1649523320000|2022-04-09 16:55:20|3227.7|3220|3227.8|3220.1|3227.8|3220.1|3227.68|3219.98|28
1649523330000|2022-04-09 16:55:30|3227.79|3220.09|3226.66|3218.96|3227.81|3220.11|3226.64|3218.94|23
1649523340000|2022-04-09 16:55:40|3226.67|3218.97|3226.49|3218.79|3226.68|3218.98|3226.49|3218.79|16
1649523350000|2022-04-09 16:55:50|3226.54|3218.84|3226.6|3218.9|3226.67|3218.97|3226.49|3218.79|19
1649523360000|2022-04-09 16:56:00|3226.59|3218.89|3226.44|3218.74|3226.72|3219.02|3226.36|3218.66|28
1649523370000|2022-04-09 16:56:10|3226.42|3218.72|3226.47|3218.77|3226.47|3218.77|3226.32|3218.62|20
1649523380000|2022-04-09 16:56:20|3226.49|3218.79|3226.75|3219.05|3227.01|3219.31|3226.49|3218.79|27
1649523390000|2022-04-09 16:56:30|3226.74|3219.04|3226.16|3218.46|3226.77|3219.07|3226.16|3218.46|26
1649523400000|2022-04-09 16:56:40|3226.19|3218.49|3225.7|3218|3226.2|3218.5|3225.69|3217.99|27
1649523410000|2022-04-09 16:56:50|3225.69|3217.99|3225.41|3217.71|3225.69|3217.99|3224.46|3216.76|29
1649523420000|2022-04-09 16:57:00|3225.33|3217.63|3225.08|3217.38|3225.35|3217.65|3225.07|3217.37|22
1649523430000|2022-04-09 16:57:10|3225.13|3217.43|3225.04|3217.34|3225.16|3217.46|3224.93|3217.23|24
1649523440000|2022-04-09 16:57:20|3225|3217.3|3224.94|3217.24|3225|3217.3|3224.86|3217.16|17
1649523450000|2022-04-09 16:57:30|3224.95|3217.25|3224.8|3217.1|3224.95|3217.25|3224.8|3217.1|18
1649523460000|2022-04-09 16:57:40|3224.81|3217.11|3224|3216.3|3224.81|3217.11|3223.49|3215.79|31
1649523470000|2022-04-09 16:57:50|3223.96|3216.26|3223.84|3216.14|3223.99|3216.29|3223.79|3216.09|26
1649523480000|2022-04-09 16:58:00|3223.81|3216.11|3223.79|3216.09|3223.84|3216.14|3223.79|3216.09|24
1649523490000|2022-04-09 16:58:10|3223.77|3216.07|3223.77|3216.07|3223.8|3216.1|3223.72|3216.02|22
1649523500000|2022-04-09 16:58:20|3223.76|3216.06|3223.73|3216.03|3223.82|3216.12|3223.73|3216.03|19
1649523510000|2022-04-09 16:58:30|3223.75|3216.05|3223.12|3215.42|3223.81|3216.11|3223.1|3215.4|19
1649523520000|2022-04-09 16:58:40|3223.15|3215.45|3222.71|3215.01|3223.16|3215.46|3222.69|3214.99|30
1649523530000|2022-04-09 16:58:50|3222.72|3215.02|3222.75|3215.05|3222.82|3215.12|3222.71|3215.01|20
1649523540000|2022-04-09 16:59:00|3222.69|3214.99|3223.1|3215.4|3223.5|3215.8|3222.69|3214.99|29
1649523550000|2022-04-09 16:59:10|3223.11|3215.41|3224.11|3216.41|3224.12|3216.42|3223.11|3215.41|18
1649523560000|2022-04-09 16:59:20|3224.15|3216.45|3224.64|3216.94|3224.75|3217.05|3224.15|3216.45|22
1649523570000|2022-04-09 16:59:30|3224.6|3216.9|3224.64|3216.94|3224.76|3217.06|3224.54|3216.84|22
1649523580000|2022-04-09 16:59:40|3224.76|3217.06|3224.76|3217.06|3224.8|3217.1|3224.73|3217.03|15
1649523590000|2022-04-09 16:59:50|3224.72|3217.02|3224.8|3217.1|3224.82|3217.12|3224.71|3217.01|19
1649523600000|2022-04-09 17:00:00|3224.79|3217.09|3224.93|3217.23|3224.97|3217.27|3224.76|3217.06|34
1649523610000|2022-04-09 17:00:10|3224.9|3217.2|3224.18|3216.48|3224.91|3217.21|3224.18|3216.48|35
1649523620000|2022-04-09 17:00:20|3224.11|3216.41|3223.08|3215.38|3224.11|3216.41|3223.08|3215.38|28
1649523630000|2022-04-09 17:00:30|3222.88|3215.18|3222.57|3214.87|3222.88|3215.18|3222.57|3214.87|22
1649523640000|2022-04-09 17:00:40|3222.59|3214.89|3222.49|3214.79|3222.59|3214.89|3222.4|3214.7|26
1649523650000|2022-04-09 17:00:50|3222.48|3214.78|3222.49|3214.79|3222.52|3214.82|3222.4|3214.7|26
1649523660000|2022-04-09 17:01:00|3222.52|3214.82|3222.34|3214.64|3222.57|3214.87|3221.46|3213.76|23
1649523670000|2022-04-09 17:01:10|3222.36|3214.66|3222.67|3214.97|3222.83|3215.13|3222.36|3214.66|29
1649523680000|2022-04-09 17:01:20|3222.69|3214.99|3223.03|3215.33|3223.03|3215.33|3222.67|3214.97|25
1649523690000|2022-04-09 17:01:30|3223.11|3215.41|3223.16|3215.46|3223.16|3215.46|3223.04|3215.34|20
1649523700000|2022-04-09 17:01:40|3223.18|3215.48|3222.89|3215.19|3223.18|3215.48|3222.89|3215.19|29
1649523710000|2022-04-09 17:01:50|3222.88|3215.18|3222.82|3215.12|3222.98|3215.28|3222.82|3215.12|19
1649523720000|2022-04-09 17:02:00|3222.81|3215.11|3222.42|3214.72|3222.9|3215.2|3222.42|3214.72|30
1649523730000|2022-04-09 17:02:10|3222.43|3214.73|3222.71|3215.01|3222.71|3215.01|3222.43|3214.73|28
1649523740000|2022-04-09 17:02:20|3222.7|3215|3222.84|3215.14|3222.85|3215.15|3222.7|3215|11
1649523750000|2022-04-09 17:02:30|3222.85|3215.15|3223.02|3215.32|3223.08|3215.38|3222.83|3215.13|25
1649523760000|2022-04-09 17:02:40|3223.09|3215.39|3223|3215.3|3223.12|3215.42|3223|3215.3|24
1649523770000|2022-04-09 17:02:50|3223.04|3215.34|3224.34|3216.64|3224.38|3216.68|3223.04|3215.34|34
1649523780000|2022-04-09 17:03:00|3224.31|3216.61|3224.85|3217.15|3224.89|3217.19|3224.24|3216.54|33
1649523790000|2022-04-09 17:03:10|3224.89|3217.19|3224.97|3217.27|3225.08|3217.38|3224.85|3217.15|24
1649523800000|2022-04-09 17:03:20|3224.93|3217.23|3224.95|3217.25|3225|3217.3|3224.93|3217.23|29
1649523810000|2022-04-09 17:03:30|3225.02|3217.32|3224.95|3217.25|3225.02|3217.32|3224.92|3217.22|28
1649523820000|2022-04-09 17:03:40|3224.98|3217.28|3224.97|3217.27|3225.01|3217.31|3224.93|3217.23|26
1649523830000|2022-04-09 17:03:50|3224.98|3217.28|3224.98|3217.28|3225.43|3217.73|3224.94|3217.24|33
1649523840000|2022-04-09 17:04:00|3224.91|3217.21|3224.99|3217.29|3224.99|3217.29|3224.91|3217.21|5
1649523850000|2022-04-09 17:04:10|3225|3217.3|3225.07|3217.37|3225.09|3217.39|3224.99|3217.29|31
1649523860000|2022-04-09 17:04:20|3225.06|3217.36|3225.03|3217.33|3225.09|3217.39|3224.97|3217.27|25
1649523870000|2022-04-09 17:04:30|3225.01|3217.31|3225.06|3217.36|3225.06|3217.36|3224.99|3217.29|21
1649523880000|2022-04-09 17:04:40|3225.07|3217.37|3225.08|3217.38|3225.08|3217.38|3225|3217.3|26
1649523890000|2022-04-09 17:04:50|3225.07|3217.37|3224.85|3217.15|3225.07|3217.37|3224.85|3217.15|19
1649523900000|2022-04-09 17:05:00|3224.9|3217.2|3224.87|3217.17|3224.9|3217.2|3224.61|3216.91|17
1649523910000|2022-04-09 17:05:10|3224.8|3217.1|3224.72|3217.02|3224.87|3217.17|3224.72|3217.02|15
1649523920000|2022-04-09 17:05:20|3224.73|3217.03|3224.75|3217.05|3224.77|3217.07|3224.64|3216.94|22
1649523930000|2022-04-09 17:05:30|3224.72|3217.02|3224.56|3216.86|3224.72|3217.02|3224.52|3216.82|18
1649523940000|2022-04-09 17:05:40|3224.61|3216.91|3224.46|3216.76|3224.62|3216.92|3224.39|3216.69|30
1649523950000|2022-04-09 17:05:50|3224.42|3216.72|3224.39|3216.69|3224.48|3216.78|3224.38|3216.68|18
1649523960000|2022-04-09 17:06:00|3224.4|3216.7|3224.91|3217.21|3224.94|3217.24|3224.38|3216.68|24
1649523970000|2022-04-09 17:06:10|3224.9|3217.2|3225|3217.3|3225.01|3217.31|3224.9|3217.2|16
1649523980000|2022-04-09 17:06:20|3224.99|3217.29|3224.96|3217.26|3225.08|3217.38|3224.92|3217.22|25
1649523990000|2022-04-09 17:06:30|3224.97|3217.27|3225.07|3217.37|3225.07|3217.37|3224.97|3217.27|17
1649524000000|2022-04-09 17:06:40|3225.06|3217.36|3224.96|3217.26|3225.06|3217.36|3224.89|3217.19|21
1649524010000|2022-04-09 17:06:50|3224.94|3217.24|3224.92|3217.22|3224.95|3217.25|3224.84|3217.14|14
1649524020000|2022-04-09 17:07:00|3224.93|3217.23|3224.72|3217.02|3224.95|3217.25|3224.72|3217.02|30
1649524030000|2022-04-09 17:07:10|3224.77|3217.07|3225.05|3217.35|3225.08|3217.38|3224.77|3217.07|20
1649524040000|2022-04-09 17:07:20|3225.03|3217.33|3225.04|3217.34|3225.05|3217.35|3224.98|3217.28|19
1649524050000|2022-04-09 17:07:30|3225.05|3217.35|3225.01|3217.31|3225.07|3217.37|3225.01|3217.31|12
1649524060000|2022-04-09 17:07:40|3225.02|3217.32|3225.1|3217.4|3225.12|3217.42|3224.97|3217.27|16
1649524070000|2022-04-09 17:07:50|3225.09|3217.39|3225.09|3217.39|3225.11|3217.41|3225.07|3217.37|16
1649524080000|2022-04-09 17:08:00|3225.1|3217.4|3225.08|3217.38|3225.11|3217.41|3225.08|3217.38|6
1649524090000|2022-04-09 17:08:10|3225.07|3217.37|3225.11|3217.41|3225.11|3217.41|3225.06|3217.36|16
1649524100000|2022-04-09 17:08:20|3225.1|3217.4|3225.4|3217.7|3225.43|3217.73|3225.08|3217.38|25
1649524110000|2022-04-09 17:08:30|3225.39|3217.69|3226.41|3218.71|3226.48|3218.78|3225.39|3217.69|31
1649524120000|2022-04-09 17:08:40|3226.43|3218.73|3226.89|3219.19|3226.89|3219.19|3226.42|3218.72|22
1649524130000|2022-04-09 17:08:50|3226.91|3219.21|3226.75|3219.05|3226.94|3219.24|3226.67|3218.97|28
1649524140000|2022-04-09 17:09:00|3226.73|3219.03|3226.78|3219.08|3226.81|3219.11|3226.68|3218.98|16
1649524150000|2022-04-09 17:09:10|3226.79|3219.09|3226.84|3219.14|3226.85|3219.15|3226.73|3219.03|23
1649524160000|2022-04-09 17:09:20|3226.83|3219.13|3226.8|3219.1|3226.92|3219.22|3226.75|3219.05|28
1649524170000|2022-04-09 17:09:30|3226.79|3219.09|3226.81|3219.11|3226.98|3219.28|3226.77|3219.07|19
1649524180000|2022-04-09 17:09:40|3226.8|3219.1|3226.87|3219.17|3226.87|3219.17|3226.75|3219.05|13
1649524190000|2022-04-09 17:09:50|3226.86|3219.16|3226.84|3219.14|3226.92|3219.22|3226.79|3219.09|24
1649524200000|2022-04-09 17:10:00|3226.83|3219.13|3226.86|3219.16|3226.92|3219.22|3226.8|3219.1|25
1649524210000|2022-04-09 17:10:10|3226.87|3219.17|3227.63|3219.93|3227.64|3219.94|3226.81|3219.11|30
1649524220000|2022-04-09 17:10:20|3227.66|3219.96|3228.07|3220.37|3228.09|3220.39|3227.66|3219.96|28
1649524230000|2022-04-09 17:10:30|3228.06|3220.36|3228.82|3221.12|3228.82|3221.12|3228.05|3220.35|33
1649524240000|2022-04-09 17:10:40|3228.85|3221.15|3230.22|3222.52|3230.28|3222.58|3228.85|3221.15|33
1649524250000|2022-04-09 17:10:50|3230.24|3222.54|3230.3|3222.6|3230.32|3222.62|3230.21|3222.51|24
1649524260000|2022-04-09 17:11:00|3230.32|3222.62|3230.51|3222.81|3230.51|3222.81|3230.31|3222.61|23
1649524270000|2022-04-09 17:11:10|3230.5|3222.8|3230.69|3222.99|3230.69|3222.99|3230.5|3222.8|20
1649524280000|2022-04-09 17:11:20|3230.66|3222.96|3231.07|3223.37|3231.07|3223.37|3230.64|3222.94|26
1649524290000|2022-04-09 17:11:30|3231.01|3223.31|3230.95|3223.25|3231.07|3223.37|3230.9|3223.2|22
1649524300000|2022-04-09 17:11:40|3230.92|3223.22|3230.96|3223.26|3230.97|3223.27|3230.89|3223.19|23
1649524310000|2022-04-09 17:11:50|3230.95|3223.25|3230.72|3223.02|3231.04|3223.34|3230.69|3222.99|24
1649524320000|2022-04-09 17:12:00|3230.78|3223.08|3230.92|3223.22|3230.98|3223.28|3230.75|3223.05|19
1649524330000|2022-04-09 17:12:10|3230.9|3223.2|3230.35|3222.65|3230.92|3223.22|3230.35|3222.65|22
1649524340000|2022-04-09 17:12:20|3230.31|3222.61|3230.83|3223.13|3230.87|3223.17|3230.22|3222.52|31
1649524350000|2022-04-09 17:12:30|3230.76|3223.06|3230.91|3223.21|3230.94|3223.24|3230.72|3223.02|24
1649524360000|2022-04-09 17:12:40|3230.9|3223.2|3230.95|3223.25|3230.95|3223.25|3230.86|3223.16|11
1649524370000|2022-04-09 17:12:50|3230.92|3223.22|3230.92|3223.22|3230.96|3223.26|3230.84|3223.14|25
1649524380000|2022-04-09 17:13:00|3230.88|3223.18|3230.85|3223.15|3230.93|3223.23|3230.83|3223.13|26
1649524390000|2022-04-09 17:13:10|3230.9|3223.2|3230.92|3223.22|3231.11|3223.41|3230.87|3223.17|25
1649524400000|2022-04-09 17:13:20|3230.96|3223.26|3230.99|3223.29|3230.99|3223.29|3230.91|3223.21|20
1649524410000|2022-04-09 17:13:30|3231|3223.3|3231.01|3223.31|3231.01|3223.31|3230.93|3223.23|21
1649524420000|2022-04-09 17:13:40|3231|3223.3|3231.03|3223.33|3231.05|3223.35|3230.93|3223.23|16
1649524430000|2022-04-09 17:13:50|3231.05|3223.35|3231.04|3223.34|3231.05|3223.35|3230.96|3223.26|13
1649524440000|2022-04-09 17:14:00|3231.02|3223.32|3230.85|3223.15|3231.05|3223.35|3230.83|3223.13|22
1649524450000|2022-04-09 17:14:10|3230.86|3223.16|3230.87|3223.17|3230.88|3223.18|3230.84|3223.14|8
1649524460000|2022-04-09 17:14:20|3230.84|3223.14|3230.84|3223.14|3230.87|3223.17|3230.84|3223.14|7
1649524470000|2022-04-09 17:14:30|3230.87|3223.17|3231.07|3223.37|3231.09|3223.39|3230.87|3223.17|9
1649524480000|2022-04-09 17:14:40|3231.06|3223.36|3231.14|3223.44|3231.14|3223.44|3231.06|3223.36|18
1649524490000|2022-04-09 17:14:50|3231.18|3223.48|3231.23|3223.53|3231.28|3223.58|3231.18|3223.48|17
1649524500000|2022-04-09 17:15:00|3231.26|3223.56|3231.62|3223.92|3231.68|3223.98|3231.26|3223.56|19
1649524510000|2022-04-09 17:15:10|3231.61|3223.91|3231.67|3223.97|3231.75|3224.05|3231.61|3223.91|30
1649524520000|2022-04-09 17:15:20|3231.74|3224.04|3231.73|3224.03|3231.75|3224.05|3231.64|3223.94|31
1649524530000|2022-04-09 17:15:30|3231.64|3223.94|3231.65|3223.95|3231.74|3224.04|3231.64|3223.94|31
1649524540000|2022-04-09 17:15:40|3231.72|3224.02|3231.72|3224.02|3231.8|3224.1|3231.68|3223.98|33
1649524550000|2022-04-09 17:15:50|3231.75|3224.05|3232.06|3224.36|3232.06|3224.36|3231.75|3224.05|29
1649524560000|2022-04-09 17:16:00|3232.03|3224.33|3232.05|3224.35|3232.07|3224.37|3232.02|3224.32|31
1649524570000|2022-04-09 17:16:10|3232.04|3224.34|3232.04|3224.34|3232.05|3224.35|3232.03|3224.33|11
1649524580000|2022-04-09 17:16:20|3232.02|3224.32|3232.06|3224.36|3232.1|3224.4|3232.02|3224.32|12
1649524590000|2022-04-09 17:16:30|3232.08|3224.38|3232.82|3225.12|3232.82|3225.12|3232.06|3224.36|15
1649524600000|2022-04-09 17:16:40|3232.8|3225.1|3232.79|3225.09|3232.89|3225.19|3232.76|3225.06|15
1649524610000|2022-04-09 17:16:50|3232.8|3225.1|3232.89|3225.19|3232.9|3225.2|3232.79|3225.09|13
1649524620000|2022-04-09 17:17:00|3232.81|3225.11|3232.75|3225.05|3232.81|3225.11|3232.74|3225.04|27
1649524630000|2022-04-09 17:17:10|3232.77|3225.07|3232.5|3224.8|3232.8|3225.1|3232.34|3224.64|16
1649524640000|2022-04-09 17:17:20|3232.51|3224.81|3232.51|3224.81|3232.52|3224.82|3232.43|3224.73|24
1649524650000|2022-04-09 17:17:30|3232.36|3224.66|3232.01|3224.31|3232.47|3224.77|3231.8|3224.1|25
1649524660000|2022-04-09 17:17:40|3232.06|3224.36|3232.05|3224.35|3232.07|3224.37|3232.01|3224.31|9
1649524670000|2022-04-09 17:17:50|3232.07|3224.37|3231.94|3224.24|3232.07|3224.37|3231.91|3224.21|19
1649524680000|2022-04-09 17:18:00|3231.92|3224.22|3231.91|3224.21|3231.92|3224.22|3231.9|3224.2|4
1649524690000|2022-04-09 17:18:10|3231.89|3224.19|3231.95|3224.25|3231.95|3224.25|3231.89|3224.19|7
1649524700000|2022-04-09 17:18:20|3231.94|3224.24|3231.88|3224.18|3231.95|3224.25|3231.88|3224.18|6
1649524710000|2022-04-09 17:18:30|3231.9|3224.2|3231.89|3224.19|3231.93|3224.23|3231.88|3224.18|13
1649524720000|2022-04-09 17:18:40|3231.93|3224.23|3231.88|3224.18|3231.93|3224.23|3231.82|3224.12|15
1649524730000|2022-04-09 17:18:50|3231.86|3224.16|3231.89|3224.19|3231.89|3224.19|3231.85|3224.15|11
1649524740000|2022-04-09 17:19:00|3231.88|3224.18|3231.85|3224.15|3231.88|3224.18|3231.81|3224.11|10
1649524750000|2022-04-09 17:19:10|3231.83|3224.13|3231.68|3223.98|3231.83|3224.13|3231.68|3223.98|7
1649524760000|2022-04-09 17:19:20|3231.59|3223.89|3231.69|3223.99|3231.69|3223.99|3231.54|3223.84|20
1649524770000|2022-04-09 17:19:30|3231.72|3224.02|3231.72|3224.02|3231.72|3224.02|3231.63|3223.93|13
1649524780000|2022-04-09 17:19:40|3231.69|3223.99|3231.93|3224.23|3231.94|3224.24|3231.67|3223.97|16
1649524790000|2022-04-09 17:19:50|3231.95|3224.25|3232.04|3224.34|3232.1|3224.4|3231.95|3224.25|11
1649524800000|2022-04-09 17:20:00|3232.09|3224.39|3232.47|3224.77|3232.47|3224.77|3232.09|3224.39|18
1649524810000|2022-04-09 17:20:10|3232.49|3224.79|3232.83|3225.13|3232.84|3225.14|3232.49|3224.79|20
1649524820000|2022-04-09 17:20:20|3232.85|3225.15|3232.83|3225.13|3232.86|3225.16|3232.81|3225.11|22
1649524830000|2022-04-09 17:20:30|3232.82|3225.12|3232.84|3225.14|3232.86|3225.16|3232.81|3225.11|15
1649524840000|2022-04-09 17:20:40|3232.82|3225.12|3233.15|3225.45|3233.38|3225.68|3232.81|3225.11|20
1649524850000|2022-04-09 17:20:50|3233.14|3225.44|3233.67|3225.97|3233.67|3225.97|3233.1|3225.4|29
1649524860000|2022-04-09 17:21:00|3233.64|3225.94|3234.52|3226.82|3234.52|3226.82|3233.64|3225.94|35
1649524870000|2022-04-09 17:21:10|3234.49|3226.79|3234.18|3226.48|3234.49|3226.79|3234.18|3226.48|27
1649524880000|2022-04-09 17:21:20|3234.12|3226.42|3234.02|3226.32|3234.12|3226.42|3233.99|3226.29|16
1649524890000|2022-04-09 17:21:30|3234.03|3226.33|3234.56|3226.86|3234.56|3226.86|3234.02|3226.32|18
1649524900000|2022-04-09 17:21:40|3234.58|3226.88|3234.57|3226.87|3234.61|3226.91|3234.54|3226.84|21
1649524910000|2022-04-09 17:21:50|3234.56|3226.86|3234.51|3226.81|3234.56|3226.86|3234.48|3226.78|12
1649524920000|2022-04-09 17:22:00|3234.53|3226.83|3234.54|3226.84|3234.59|3226.89|3234.5|3226.8|18
1649524930000|2022-04-09 17:22:10|3234.53|3226.83|3234.45|3226.75|3234.53|3226.83|3234.45|3226.75|13
1649524940000|2022-04-09 17:22:20|3234.47|3226.77|3234.43|3226.73|3234.5|3226.8|3234.39|3226.69|11
1649524950000|2022-04-09 17:22:30|3234.39|3226.69|3234.41|3226.71|3234.42|3226.72|3234.24|3226.54|24
1649524960000|2022-04-09 17:22:40|3234.38|3226.68|3234.5|3226.8|3234.56|3226.86|3234.37|3226.67|23
1649524970000|2022-04-09 17:22:50|3234.41|3226.71|3234.59|3226.89|3234.6|3226.9|3234.39|3226.69|18
1649524980000|2022-04-09 17:23:00|3234.6|3226.9|3234.63|3226.93|3234.67|3226.97|3234.56|3226.86|29
1649524990000|2022-04-09 17:23:10|3234.64|3226.94|3234.75|3227.05|3234.77|3227.07|3234.63|3226.93|23
1649525000000|2022-04-09 17:23:20|3234.77|3227.07|3234.76|3227.06|3234.81|3227.11|3234.72|3227.02|23
1649525010000|2022-04-09 17:23:30|3234.77|3227.07|3234.77|3227.07|3234.79|3227.09|3234.76|3227.06|15
1649525020000|2022-04-09 17:23:40|3234.79|3227.09|3234.77|3227.07|3234.79|3227.09|3234.75|3227.05|17
1649525030000|2022-04-09 17:23:50|3234.76|3227.06|3234.59|3226.89|3234.78|3227.08|3234.58|3226.88|21
1649525040000|2022-04-09 17:24:00|3234.61|3226.91|3234.7|3227|3234.71|3227.01|3234.59|3226.89|10
1649525050000|2022-04-09 17:24:10|3234.69|3226.99|3234.71|3227.01|3234.74|3227.04|3234.67|3226.97|17
1649525060000|2022-04-09 17:24:20|3234.72|3227.02|3234.7|3227|3234.72|3227.02|3234.7|3227|10
1649525070000|2022-04-09 17:24:30|3234.72|3227.02|3234.74|3227.04|3234.76|3227.06|3234.71|3227.01|16
1649525080000|2022-04-09 17:24:40|3234.76|3227.06|3234.71|3227.01|3234.78|3227.08|3234.7|3227|11
1649525090000|2022-04-09 17:24:50|3234.7|3227|3234.8|3227.1|3234.8|3227.1|3234.7|3227|26
1649525100000|2022-04-09 17:25:00|3234.79|3227.09|3234.66|3226.96|3234.8|3227.1|3234.61|3226.91|20
1649525110000|2022-04-09 17:25:10|3234.65|3226.95|3234.73|3227.03|3234.73|3227.03|3234.58|3226.88|19
1649525120000|2022-04-09 17:25:20|3234.74|3227.04|3234.7|3227|3234.76|3227.06|3234.61|3226.91|25
1649525130000|2022-04-09 17:25:30|3234.63|3226.93|3234.7|3227|3234.8|3227.1|3234.63|3226.93|24
1649525140000|2022-04-09 17:25:40|3234.77|3227.07|3234.73|3227.03|3234.82|3227.12|3234.72|3227.02|27
1649525150000|2022-04-09 17:25:50|3234.77|3227.07|3234.65|3226.95|3234.79|3227.09|3234.6|3226.9|28
1649525160000|2022-04-09 17:26:00|3234.63|3226.93|3234.63|3226.93|3234.67|3226.97|3234.61|3226.91|11
1649525170000|2022-04-09 17:26:10|3234.64|3226.94|3234.66|3226.96|3234.67|3226.97|3234.63|3226.93|18
1649525180000|2022-04-09 17:26:20|3234.65|3226.95|3234.65|3226.95|3234.68|3226.98|3234.64|3226.94|20
1649525190000|2022-04-09 17:26:30|3234.64|3226.94|3234.61|3226.91|3234.68|3226.98|3234.59|3226.89|24
1649525200000|2022-04-09 17:26:40|3234.7|3227|3234.66|3226.96|3234.7|3227|3234.59|3226.89|24
1649525210000|2022-04-09 17:26:50|3234.65|3226.95|3234.89|3227.19|3235.14|3227.44|3234.64|3226.94|27
1649525220000|2022-04-09 17:27:00|3234.86|3227.16|3234.84|3227.14|3234.91|3227.21|3234.78|3227.08|17
1649525230000|2022-04-09 17:27:10|3234.89|3227.19|3234.76|3227.06|3234.99|3227.29|3234.76|3227.06|16
1649525240000|2022-04-09 17:27:20|3234.75|3227.05|3234.79|3227.09|3234.93|3227.23|3234.75|3227.05|25
1649525250000|2022-04-09 17:27:30|3234.86|3227.16|3234.86|3227.16|3234.87|3227.17|3234.78|3227.08|24
1649525260000|2022-04-09 17:27:40|3234.98|3227.28|3234.77|3227.07|3234.98|3227.28|3234.77|3227.07|17
1649525270000|2022-04-09 17:27:50|3234.78|3227.08|3234.79|3227.09|3234.87|3227.17|3234.78|3227.08|18
1649525280000|2022-04-09 17:28:00|3234.78|3227.08|3234.87|3227.17|3234.87|3227.17|3234.77|3227.07|20
1649525290000|2022-04-09 17:28:10|3234.85|3227.15|3234.92|3227.22|3234.92|3227.22|3234.8|3227.1|11
1649525300000|2022-04-09 17:28:20|3234.87|3227.17|3234.8|3227.1|3234.92|3227.22|3234.78|3227.08|12
1649525310000|2022-04-09 17:28:30|3234.82|3227.12|3234.79|3227.09|3235|3227.3|3234.78|3227.08|15
1649525320000|2022-04-09 17:28:40|3234.8|3227.1|3234.77|3227.07|3234.82|3227.12|3234.77|3227.07|16
1649525330000|2022-04-09 17:28:50|3234.76|3227.06|3234.76|3227.06|3234.76|3227.06|3234.76|3227.06|1
1649525340000|2022-04-09 17:29:00|3234.78|3227.08|3234.77|3227.07|3234.8|3227.1|3234.67|3226.97|26
1649525350000|2022-04-09 17:29:10|3234.76|3227.06|3232.56|3224.86|3234.76|3227.06|3232.56|3224.86|25
1649525360000|2022-04-09 17:29:20|3232.54|3224.84|3232.56|3224.86|3232.61|3224.91|3232.54|3224.84|24
1649525370000|2022-04-09 17:29:30|3232.57|3224.87|3232.57|3224.87|3232.69|3224.99|3232.56|3224.86|22
1649525380000|2022-04-09 17:29:40|3232.61|3224.91|3232.63|3224.93|3232.69|3224.99|3232.57|3224.87|22
1649525390000|2022-04-09 17:29:50|3232.65|3224.95|3232.66|3224.96|3232.73|3225.03|3232.57|3224.87|31
1649525400000|2022-04-09 17:30:00|3232.69|3224.99|3234.11|3226.41|3234.19|3226.49|3232.69|3224.99|33
1649525410000|2022-04-09 17:30:10|3234.12|3226.42|3234.16|3226.46|3234.2|3226.5|3234.1|3226.4|24
1649525420000|2022-04-09 17:30:20|3234.15|3226.45|3236.31|3228.61|3236.33|3228.63|3234.15|3226.45|21
1649525430000|2022-04-09 17:30:30|3236.32|3228.62|3236.53|3228.83|3236.57|3228.87|3236.22|3228.52|27
1649525440000|2022-04-09 17:30:40|3236.57|3228.87|3236.6|3228.9|3236.6|3228.9|3236.51|3228.81|17
1649525450000|2022-04-09 17:30:50|3236.59|3228.89|3247.39|3239.69|3249.98|3242.28|3236.57|3228.87|34
1649525460000|2022-04-09 17:31:00|3246.74|3239.04|3245.69|3237.99|3246.99|3239.29|3244.08|3236.38|38
1649525470000|2022-04-09 17:31:10|3246.01|3238.31|3249.38|3241.68|3249.59|3241.89|3246.01|3238.31|37
1649525480000|2022-04-09 17:31:20|3248.99|3241.29|3248.28|3240.58|3248.99|3241.29|3246.66|3238.96|38
1649525490000|2022-04-09 17:31:30|3248.36|3240.66|3250.99|3243.29|3251.24|3243.54|3248.29|3240.59|37
1649525500000|2022-04-09 17:31:40|3251.14|3243.44|3250.8|3243.1|3251.79|3244.09|3250.06|3242.36|40
1649525510000|2022-04-09 17:31:50|3251.03|3243.33|3249.42|3241.72|3251.05|3243.35|3249.39|3241.69|38
1649525520000|2022-04-09 17:32:00|3249.46|3241.76|3250.93|3243.23|3252.05|3244.35|3249.24|3241.54|38
1649525530000|2022-04-09 17:32:10|3250.94|3243.24|3250.92|3243.22|3252.18|3244.48|3250.75|3243.05|37
1649525540000|2022-04-09 17:32:20|3250.96|3243.26|3251.75|3244.05|3251.87|3244.17|3250.96|3243.26|36
1649525550000|2022-04-09 17:32:30|3251.6|3243.9|3250.94|3243.24|3252.07|3244.37|3250.78|3243.08|30
1649525560000|2022-04-09 17:32:40|3251.13|3243.43|3252.43|3244.73|3252.87|3245.17|3251.13|3243.43|36
1649525570000|2022-04-09 17:32:50|3252.35|3244.65|3250.12|3242.42|3252.41|3244.71|3250.12|3242.42|36
1649525580000|2022-04-09 17:33:00|3249.98|3242.28|3248.91|3241.21|3250.03|3242.33|3248.68|3240.98|35
1649525590000|2022-04-09 17:33:10|3248.89|3241.19|3248.08|3240.38|3248.98|3241.28|3248.05|3240.35|35
1649525600000|2022-04-09 17:33:20|3248.05|3240.35|3248.37|3240.67|3248.86|3241.16|3248.02|3240.32|34
1649525610000|2022-04-09 17:33:30|3248.31|3240.61|3247.82|3240.12|3248.5|3240.8|3247.75|3240.05|39
1649525620000|2022-04-09 17:33:40|3247.81|3240.11|3249.13|3241.43|3249.13|3241.43|3247.81|3240.11|34
1649525630000|2022-04-09 17:33:50|3249.31|3241.61|3249.73|3242.03|3250.19|3242.49|3249.31|3241.61|34
1649525640000|2022-04-09 17:34:00|3249.79|3242.09|3249.99|3242.29|3250.04|3242.34|3249.02|3241.32|35
1649525650000|2022-04-09 17:34:10|3250.03|3242.33|3249.03|3241.33|3250.29|3242.59|3248.61|3240.91|39
1649525660000|2022-04-09 17:34:20|3249|3241.3|3248.74|3241.04|3249.07|3241.37|3248.37|3240.67|34
1649525670000|2022-04-09 17:34:30|3248.75|3241.05|3248.71|3241.01|3248.77|3241.07|3248.69|3240.99|23
1649525680000|2022-04-09 17:34:40|3248.73|3241.03|3248.66|3240.96|3248.73|3241.03|3248.64|3240.94|33
1649525690000|2022-04-09 17:34:50|3248.71|3241.01|3247.62|3239.92|3248.71|3241.01|3247.61|3239.91|34
1649525700000|2022-04-09 17:35:00|3247.6|3239.9|3245.52|3237.82|3247.6|3239.9|3245.52|3237.82|29
1649525710000|2022-04-09 17:35:10|3245.44|3237.74|3245.36|3237.66|3245.96|3238.26|3245.36|3237.66|34
1649525720000|2022-04-09 17:35:20|3245.4|3237.7|3244.85|3237.15|3245.43|3237.73|3244.42|3236.72|35
1649525730000|2022-04-09 17:35:30|3244.8|3237.1|3244.9|3237.2|3244.96|3237.26|3244.78|3237.08|30
1649525740000|2022-04-09 17:35:40|3244.91|3237.21|3244.86|3237.16|3244.93|3237.23|3244.37|3236.67|33
1649525750000|2022-04-09 17:35:50|3244.81|3237.11|3244.42|3236.72|3244.95|3237.25|3243.93|3236.23|29
1649525760000|2022-04-09 17:36:00|3244.41|3236.71|3244.73|3237.03|3244.73|3237.03|3244.39|3236.69|21
1649525770000|2022-04-09 17:36:10|3244.72|3237.02|3245.5|3237.8|3245.56|3237.86|3244.68|3236.98|27
1649525780000|2022-04-09 17:36:20|3245.52|3237.82|3244.54|3236.84|3245.52|3237.82|3244.54|3236.84|33
1649525790000|2022-04-09 17:36:30|3244.53|3236.83|3245.8|3238.1|3245.96|3238.26|3244.53|3236.83|29
1649525800000|2022-04-09 17:36:40|3245.76|3238.06|3246.3|3238.6|3246.3|3238.6|3245.57|3237.87|28
1649525810000|2022-04-09 17:36:50|3246.45|3238.75|3245.29|3237.59|3246.69|3238.99|3245.29|3237.59|34
1649525820000|2022-04-09 17:37:00|3245.35|3237.65|3244.94|3237.24|3245.35|3237.65|3244.92|3237.22|25
1649525830000|2022-04-09 17:37:10|3244.95|3237.25|3245.56|3237.86|3245.56|3237.86|3244.95|3237.25|14
1649525840000|2022-04-09 17:37:20|3245.59|3237.89|3245.83|3238.13|3245.88|3238.18|3245.59|3237.89|28
1649525850000|2022-04-09 17:37:30|3245.82|3238.12|3246.18|3238.48|3246.2|3238.5|3245.82|3238.12|25
1649525860000|2022-04-09 17:37:40|3246.21|3238.51|3246.31|3238.61|3246.36|3238.66|3246.18|3238.48|32
1649525870000|2022-04-09 17:37:50|3246.34|3238.64|3247.54|3239.84|3247.72|3240.02|3246.21|3238.51|34
1649525880000|2022-04-09 17:38:00|3247.57|3239.87|3247.9|3240.2|3248.02|3240.32|3247.57|3239.87|26
1649525890000|2022-04-09 17:38:10|3248.04|3240.34|3248.67|3240.97|3249.3|3241.6|3247.53|3239.83|29
1649525900000|2022-04-09 17:38:20|3248.59|3240.89|3248.48|3240.78|3248.59|3240.89|3248.26|3240.56|25
1649525910000|2022-04-09 17:38:30|3248.47|3240.77|3248.89|3241.19|3248.89|3241.19|3248.47|3240.77|26
1649525920000|2022-04-09 17:38:40|3248.93|3241.23|3248.49|3240.79|3249.15|3241.45|3248.44|3240.74|27
1649525930000|2022-04-09 17:38:50|3248.48|3240.78|3248.71|3241.01|3248.71|3241.01|3248.48|3240.78|13
1649525940000|2022-04-09 17:39:00|3248.7|3241|3247.19|3239.49|3248.73|3241.03|3247.19|3239.49|23
1649525950000|2022-04-09 17:39:10|3247.14|3239.44|3247.27|3239.57|3247.27|3239.57|3247.09|3239.39|15
1649525960000|2022-04-09 17:39:20|3247.25|3239.55|3247.72|3240.02|3247.72|3240.02|3247.25|3239.55|10
1649525970000|2022-04-09 17:39:30|3247.78|3240.08|3247.11|3239.41|3247.86|3240.16|3247.07|3239.37|30
1649525980000|2022-04-09 17:39:40|3247.1|3239.4|3246.55|3238.85|3247.11|3239.41|3246.44|3238.74|23
1649525990000|2022-04-09 17:39:50|3246.66|3238.96|3246.4|3238.7|3246.67|3238.97|3246.31|3238.61|26
1649526000000|2022-04-09 17:40:00|3246.38|3238.68|3246.46|3238.76|3246.47|3238.77|3246.31|3238.61|19
1649526010000|2022-04-09 17:40:10|3246.41|3238.71|3246.48|3238.78|3246.48|3238.78|3246.41|3238.71|16
1649526020000|2022-04-09 17:40:20|3246.47|3238.77|3246.7|3239|3246.71|3239.01|3246.43|3238.73|20
1649526030000|2022-04-09 17:40:30|3246.71|3239.01|3247.03|3239.33|3247.39|3239.69|3246.71|3239.01|25
1649526040000|2022-04-09 17:40:40|3247.04|3239.34|3246.89|3239.19|3247.07|3239.37|3246.89|3239.19|19
1649526050000|2022-04-09 17:40:50|3246.91|3239.21|3247.05|3239.35|3247.1|3239.4|3246.89|3239.19|11
1649526060000|2022-04-09 17:41:00|3247.13|3239.43|3247.12|3239.42|3247.35|3239.65|3247.03|3239.33|21
1649526070000|2022-04-09 17:41:10|3247.17|3239.47|3247.6|3239.9|3247.6|3239.9|3247.09|3239.39|15
1649526080000|2022-04-09 17:41:20|3247.59|3239.89|3247.84|3240.14|3247.97|3240.27|3247.58|3239.88|27
1649526090000|2022-04-09 17:41:30|3247.85|3240.15|3247.7|3240|3247.91|3240.21|3247.7|3240|24
1649526100000|2022-04-09 17:41:40|3247.69|3239.99|3247.61|3239.91|3247.71|3240.01|3247.56|3239.86|24
1649526110000|2022-04-09 17:41:50|3247.6|3239.9|3247.64|3239.94|3247.65|3239.95|3247.57|3239.87|14
1649526120000|2022-04-09 17:42:00|3247.66|3239.96|3244.68|3236.98|3247.66|3239.96|3244.57|3236.87|23
1649526130000|2022-04-09 17:42:10|3244.73|3237.03|3244.28|3236.58|3245.02|3237.32|3244.14|3236.44|29
1649526140000|2022-04-09 17:42:20|3244.14|3236.44|3243.82|3236.12|3244.17|3236.47|3243.8|3236.1|18
1649526150000|2022-04-09 17:42:30|3243.8|3236.1|3242.5|3234.8|3243.86|3236.16|3242.36|3234.66|26
1649526160000|2022-04-09 17:42:40|3242.48|3234.78|3242.44|3234.74|3242.48|3234.78|3242.27|3234.57|24
1649526170000|2022-04-09 17:42:50|3242.43|3234.73|3242.18|3234.48|3242.43|3234.73|3242.14|3234.44|19
1649526180000|2022-04-09 17:43:00|3242.17|3234.47|3241.62|3233.92|3242.29|3234.59|3241.31|3233.61|30
1649526190000|2022-04-09 17:43:10|3241.58|3233.88|3241.54|3233.84|3241.58|3233.88|3241.13|3233.43|30
1649526200000|2022-04-09 17:43:20|3241.58|3233.88|3241.88|3234.18|3241.93|3234.23|3241.58|3233.88|16
1649526210000|2022-04-09 17:43:30|3241.9|3234.2|3241.88|3234.18|3241.9|3234.2|3241.83|3234.13|13
1649526220000|2022-04-09 17:43:40|3241.89|3234.19|3241.93|3234.23|3241.96|3234.26|3241.85|3234.15|17
1649526230000|2022-04-09 17:43:50|3241.94|3234.24|3241.94|3234.24|3241.97|3234.27|3241.86|3234.16|11
1649526240000|2022-04-09 17:44:00|3241.9|3234.2|3241.95|3234.25|3242.01|3234.31|3241.9|3234.2|24
1649526250000|2022-04-09 17:44:10|3241.94|3234.24|3244.18|3236.48|3244.18|3236.48|3241.94|3234.24|34
1649526260000|2022-04-09 17:44:20|3244.15|3236.45|3244.45|3236.75|3244.8|3237.1|3244.1|3236.4|27
1649526270000|2022-04-09 17:44:30|3244.44|3236.74|3244.34|3236.64|3244.51|3236.81|3244.21|3236.51|28
1649526280000|2022-04-09 17:44:40|3244.36|3236.66|3244.31|3236.61|3244.36|3236.66|3244.19|3236.49|24
1649526290000|2022-04-09 17:44:50|3244.34|3236.64|3244.24|3236.54|3244.42|3236.72|3244.24|3236.54|28
1649526300000|2022-04-09 17:45:00|3244.26|3236.56|3243.93|3236.23|3244.31|3236.61|3243.85|3236.15|25
1649526310000|2022-04-09 17:45:10|3243.92|3236.22|3244.13|3236.43|3244.47|3236.77|3243.91|3236.21|31
1649526320000|2022-04-09 17:45:20|3244.12|3236.42|3243.41|3235.71|3244.12|3236.42|3243.31|3235.61|28
1649526330000|2022-04-09 17:45:30|3243.33|3235.63|3243.04|3235.34|3243.33|3235.63|3242.93|3235.23|27
1649526340000|2022-04-09 17:45:40|3243.05|3235.35|3243.55|3235.85|3243.58|3235.88|3243.05|3235.35|25
1649526350000|2022-04-09 17:45:50|3243.53|3235.83|3243.25|3235.55|3243.53|3235.83|3243.25|3235.55|28
1649526360000|2022-04-09 17:46:00|3243.19|3235.49|3243.3|3235.6|3243.31|3235.61|3243.19|3235.49|12
1649526370000|2022-04-09 17:46:10|3243.32|3235.62|3243.28|3235.58|3243.33|3235.63|3243.26|3235.56|10
1649526380000|2022-04-09 17:46:20|3243.29|3235.59|3244.62|3236.92|3244.84|3237.14|3243.28|3235.58|19
1649526390000|2022-04-09 17:46:30|3244.6|3236.9|3244.7|3237|3244.72|3237.02|3244.58|3236.88|23
1649526400000|2022-04-09 17:46:40|3244.69|3236.99|3244.75|3237.05|3244.79|3237.09|3244.68|3236.98|17
1649526410000|2022-04-09 17:46:50|3244.73|3237.03|3245.16|3237.46|3245.21|3237.51|3244.73|3237.03|25
1649526420000|2022-04-09 17:47:00|3245.15|3237.45|3245.17|3237.47|3245.35|3237.65|3245.11|3237.41|26
1649526430000|2022-04-09 17:47:10|3245.18|3237.48|3245.17|3237.47|3245.2|3237.5|3245.17|3237.47|11
1649526440000|2022-04-09 17:47:20|3245.19|3237.49|3244.35|3236.65|3245.19|3237.49|3244.28|3236.58|23
1649526450000|2022-04-09 17:47:30|3244.31|3236.61|3244.41|3236.71|3244.41|3236.71|3244.27|3236.57|12
1649526460000|2022-04-09 17:47:40|3244.56|3236.86|3245.02|3237.32|3245.05|3237.35|3244.52|3236.82|25
1649526470000|2022-04-09 17:47:50|3245.01|3237.31|3245.18|3237.48|3245.33|3237.63|3244.49|3236.79|27
1649526480000|2022-04-09 17:48:00|3245.28|3237.58|3245.32|3237.62|3245.38|3237.68|3245.28|3237.58|17
1649526490000|2022-04-09 17:48:10|3245.26|3237.56|3245.29|3237.59|3245.47|3237.77|3245.24|3237.54|26
1649526500000|2022-04-09 17:48:20|3245.31|3237.61|3245.39|3237.69|3245.42|3237.72|3245.31|3237.61|16
1649526510000|2022-04-09 17:48:30|3245.41|3237.71|3245.47|3237.77|3245.47|3237.77|3245.4|3237.7|8
1649526520000|2022-04-09 17:48:40|3245.48|3237.78|3245.28|3237.58|3245.48|3237.78|3245.24|3237.54|15
1649526530000|2022-04-09 17:48:50|3245.23|3237.53|3244.78|3237.08|3245.23|3237.53|3244.72|3237.02|20
1649526540000|2022-04-09 17:49:00|3244.79|3237.09|3244.68|3236.98|3244.79|3237.09|3244.68|3236.98|27
1649526550000|2022-04-09 17:49:10|3244.67|3236.97|3244.76|3237.06|3244.79|3237.09|3244.67|3236.97|19
1649526560000|2022-04-09 17:49:20|3244.77|3237.07|3244.78|3237.08|3244.79|3237.09|3244.75|3237.05|9
1649526570000|2022-04-09 17:49:30|3244.8|3237.1|3244.77|3237.07|3244.86|3237.16|3244.77|3237.07|8
1649526580000|2022-04-09 17:49:40|3244.78|3237.08|3244.77|3237.07|3244.79|3237.09|3244.77|3237.07|3
1649526590000|2022-04-09 17:49:50|3244.76|3237.06|3244.79|3237.09|3244.79|3237.09|3244.76|3237.06|4
1649526600000|2022-04-09 17:50:00|3244.78|3237.08|3245.05|3237.35|3245.43|3237.73|3244.77|3237.07|24
1649526610000|2022-04-09 17:50:10|3245.04|3237.34|3244.98|3237.28|3245.08|3237.38|3244.97|3237.27|24
1649526620000|2022-04-09 17:50:20|3244.95|3237.25|3244.9|3237.2|3244.95|3237.25|3244.86|3237.16|19
1649526630000|2022-04-09 17:50:30|3244.89|3237.19|3243.74|3236.04|3244.89|3237.19|3243.69|3235.99|18
1649526640000|2022-04-09 17:50:40|3243.73|3236.03|3244.04|3236.34|3244.15|3236.45|3243.73|3236.03|21
1649526650000|2022-04-09 17:50:50|3244.05|3236.35|3244.33|3236.63|3244.44|3236.74|3244.05|3236.35|25
1649526660000|2022-04-09 17:51:00|3244.38|3236.68|3243.8|3236.1|3244.38|3236.68|3243.78|3236.08|19
1649526670000|2022-04-09 17:51:10|3243.79|3236.09|3243.74|3236.04|3243.79|3236.09|3243.72|3236.02|12
1649526680000|2022-04-09 17:51:20|3243.73|3236.03|3243.36|3235.66|3243.73|3236.03|3243.36|3235.66|14
1649526690000|2022-04-09 17:51:30|3243.33|3235.63|3242.18|3234.48|3243.33|3235.63|3242.18|3234.48|16
1649526700000|2022-04-09 17:51:40|3242.11|3234.41|3241.09|3233.39|3242.11|3234.41|3241.08|3233.38|28
1649526710000|2022-04-09 17:51:50|3241.1|3233.4|3241.16|3233.46|3241.19|3233.49|3241.08|3233.38|19
1649526720000|2022-04-09 17:52:00|3241.12|3233.42|3241.19|3233.49|3241.56|3233.86|3241.09|3233.39|34
1649526730000|2022-04-09 17:52:10|3241.2|3233.5|3241.28|3233.58|3241.28|3233.58|3241.16|3233.46|22
1649526740000|2022-04-09 17:52:20|3241.32|3233.62|3241.91|3234.21|3241.98|3234.28|3241.32|3233.62|28
1649526750000|2022-04-09 17:52:30|3241.88|3234.18|3242.82|3235.12|3242.82|3235.12|3241.87|3234.17|31
1649526760000|2022-04-09 17:52:40|3243.04|3235.34|3243.75|3236.05|3243.75|3236.05|3243.02|3235.32|21
1649526770000|2022-04-09 17:52:50|3243.77|3236.07|3243.81|3236.11|3243.87|3236.17|3243.74|3236.04|19
1649526780000|2022-04-09 17:53:00|3243.79|3236.09|3243.72|3236.02|3243.84|3236.14|3243.72|3236.02|23
1649526790000|2022-04-09 17:53:10|3243.75|3236.05|3243.69|3235.99|3243.81|3236.11|3243.69|3235.99|18
1649526800000|2022-04-09 17:53:20|3243.72|3236.02|3243.62|3235.92|3243.73|3236.03|3243.61|3235.91|18
1649526810000|2022-04-09 17:53:30|3243.61|3235.91|3243.57|3235.87|3243.66|3235.96|3243.56|3235.86|18
1649526820000|2022-04-09 17:53:40|3243.56|3235.86|3243.62|3235.92|3243.66|3235.96|3243.55|3235.85|24
1649526830000|2022-04-09 17:53:50|3243.61|3235.91|3243.62|3235.92|3243.63|3235.93|3243.58|3235.88|18
1649526840000|2022-04-09 17:54:00|3243.6|3235.9|3243.61|3235.91|3243.66|3235.96|3243.6|3235.9|20
1649526850000|2022-04-09 17:54:10|3243.6|3235.9|3243.68|3235.98|3243.68|3235.98|3243.57|3235.87|28
1649526860000|2022-04-09 17:54:20|3243.69|3235.99|3243.7|3236|3243.71|3236.01|3243.61|3235.91|19
1649526870000|2022-04-09 17:54:30|3243.69|3235.99|3243.62|3235.92|3243.72|3236.02|3243.59|3235.89|23
1649526880000|2022-04-09 17:54:40|3243.61|3235.91|3243.67|3235.97|3243.71|3236.01|3243.58|3235.88|18
1649526890000|2022-04-09 17:54:50|3243.66|3235.96|3243.61|3235.91|3243.66|3235.96|3243.56|3235.86|24
1649526900000|2022-04-09 17:55:00|3243.57|3235.87|3243.61|3235.91|3243.73|3236.03|3243.57|3235.87|22
1649526910000|2022-04-09 17:55:10|3243.63|3235.93|3243.7|3236|3243.72|3236.02|3243.61|3235.91|24
1649526920000|2022-04-09 17:55:20|3243.71|3236.01|3243.6|3235.9|3243.71|3236.01|3243.58|3235.88|22
1649526930000|2022-04-09 17:55:30|3243.95|3236.25|3244.77|3237.07|3244.79|3237.09|3243.93|3236.23|31
1649526940000|2022-04-09 17:55:40|3244.74|3237.04|3244.82|3237.12|3244.82|3237.12|3244.61|3236.91|15
1649526950000|2022-04-09 17:55:50|3244.81|3237.11|3245.34|3237.64|3245.34|3237.64|3244.81|3237.11|28
1649526960000|2022-04-09 17:56:00|3245.33|3237.63|3245.99|3238.29|3246|3238.3|3245.33|3237.63|33
1649526970000|2022-04-09 17:56:10|3246|3238.3|3246.03|3238.33|3246.05|3238.35|3245.54|3237.84|27
1649526980000|2022-04-09 17:56:20|3246.04|3238.34|3245.88|3238.18|3246.06|3238.36|3245.88|3238.18|25
1649526990000|2022-04-09 17:56:30|3245.86|3238.16|3245.85|3238.15|3245.93|3238.23|3245.79|3238.09|31
1649527000000|2022-04-09 17:56:40|3245.84|3238.14|3245.75|3238.05|3245.84|3238.14|3245.6|3237.9|27
1649527010000|2022-04-09 17:56:50|3245.76|3238.06|3245.8|3238.1|3245.98|3238.28|3245.5|3237.8|32
1649527020000|2022-04-09 17:57:00|3245.83|3238.13|3245.79|3238.09|3245.97|3238.27|3245.65|3237.95|23
1649527030000|2022-04-09 17:57:10|3245.63|3237.93|3245.79|3238.09|3245.81|3238.11|3245.59|3237.89|11
1649527040000|2022-04-09 17:57:20|3245.77|3238.07|3245.69|3237.99|3245.94|3238.24|3245.58|3237.88|28
1649527050000|2022-04-09 17:57:30|3245.77|3238.07|3245.93|3238.23|3246.18|3238.48|3245.7|3238|31
1649527060000|2022-04-09 17:57:40|3246.02|3238.32|3246.03|3238.33|3246.05|3238.35|3245.93|3238.23|29
1649527070000|2022-04-09 17:57:50|3246.01|3238.31|3245.96|3238.26|3246.01|3238.31|3245.96|3238.26|8
1649527080000|2022-04-09 17:58:00|3245.97|3238.27|3246.08|3238.38|3246.1|3238.4|3245.97|3238.27|20
1649527090000|2022-04-09 17:58:10|3246.07|3238.37|3245.97|3238.27|3246.09|3238.39|3245.94|3238.24|25
1649527100000|2022-04-09 17:58:20|3245.96|3238.26|3245.97|3238.27|3245.98|3238.28|3245.92|3238.22|16
1649527110000|2022-04-09 17:58:30|3245.88|3238.18|3245.75|3238.05|3245.88|3238.18|3245.69|3237.99|13
1649527120000|2022-04-09 17:58:40|3245.7|3238|3245.55|3237.85|3245.7|3238|3245.47|3237.77|15
1649527130000|2022-04-09 17:58:50|3245.58|3237.88|3245.38|3237.68|3245.59|3237.89|3245.37|3237.67|18
1649527140000|2022-04-09 17:59:00|3245.41|3237.71|3245.56|3237.86|3245.59|3237.89|3245.38|3237.68|11
1649527150000|2022-04-09 17:59:10|3245.58|3237.88|3245.94|3238.24|3245.94|3238.24|3245.56|3237.86|20
1649527160000|2022-04-09 17:59:20|3245.97|3238.27|3246|3238.3|3246.01|3238.31|3245.95|3238.25|20
1649527170000|2022-04-09 17:59:30|3246.01|3238.31|3246.02|3238.32|3246.02|3238.32|3245.96|3238.26|20
1649527180000|2022-04-09 17:59:40|3246.01|3238.31|3246|3238.3|3246.06|3238.36|3245.95|3238.25|20
1649527190000|2022-04-09 17:59:50|3246.03|3238.33|3245.93|3238.23|3246.03|3238.33|3245.9|3238.2|15
1649527200000|2022-04-09 18:00:00|3245.94|3238.24|3247.36|3239.66|3247.38|3239.68|3245.91|3238.21|31
1649527210000|2022-04-09 18:00:10|3247.42|3239.72|3248.12|3240.42|3248.15|3240.45|3247.42|3239.72|31
1649527220000|2022-04-09 18:00:20|3248.15|3240.45|3248.31|3240.61|3248.33|3240.63|3248.15|3240.45|27
1649527230000|2022-04-09 18:00:30|3248.33|3240.63|3248.32|3240.62|3248.35|3240.65|3248.29|3240.59|22
1649527240000|2022-04-09 18:00:40|3248.33|3240.63|3248.34|3240.64|3248.34|3240.64|3248.32|3240.62|3
1649527250000|2022-04-09 18:00:50|3248.35|3240.65|3248.32|3240.62|3248.36|3240.66|3248.32|3240.62|20
1649527260000|2022-04-09 18:01:00|3248.33|3240.63|3248.42|3240.72|3248.42|3240.72|3248.33|3240.63|19
1649527270000|2022-04-09 18:01:10|3248.4|3240.7|3248.54|3240.84|3248.6|3240.9|3248.39|3240.69|14
1649527280000|2022-04-09 18:01:20|3248.56|3240.86|3248.53|3240.83|3248.56|3240.86|3248.46|3240.76|12
1649527290000|2022-04-09 18:01:30|3248.48|3240.78|3248.65|3240.95|3248.67|3240.97|3248.48|3240.78|14
1649527300000|2022-04-09 18:01:40|3248.68|3240.98|3249.01|3241.31|3249.03|3241.33|3248.68|3240.98|12
1649527310000|2022-04-09 18:01:50|3249.02|3241.32|3249.09|3241.39|3249.09|3241.39|3248.98|3241.28|21
1649527320000|2022-04-09 18:02:00|3249.08|3241.38|3249.11|3241.41|3249.17|3241.47|3249.08|3241.38|13
1649527330000|2022-04-09 18:02:10|3249.12|3241.42|3249.14|3241.44|3249.17|3241.47|3249.11|3241.41|9
1649527340000|2022-04-09 18:02:20|3249.15|3241.45|3249.23|3241.53|3249.23|3241.53|3249.11|3241.41|10
1649527350000|2022-04-09 18:02:30|3249.24|3241.54|3249.23|3241.53|3249.24|3241.54|3249.23|3241.53|2
1649527360000|2022-04-09 18:02:40|3249.24|3241.54|3249.44|3241.74|3250.08|3242.38|3249.24|3241.54|27
1649527370000|2022-04-09 18:02:50|3249.42|3241.72|3249.5|3241.8|3249.59|3241.89|3249.41|3241.71|19
1649527380000|2022-04-09 18:03:00|3249.51|3241.81|3249.57|3241.87|3249.59|3241.89|3249.48|3241.78|22
1649527390000|2022-04-09 18:03:10|3249.6|3241.9|3249.54|3241.84|3249.6|3241.9|3249.49|3241.79|27
1649527400000|2022-04-09 18:03:20|3249.53|3241.83|3249.55|3241.85|3249.66|3241.96|3249.53|3241.83|30
1649527410000|2022-04-09 18:03:30|3249.54|3241.84|3249.56|3241.86|3249.61|3241.91|3249.53|3241.83|21
1649527420000|2022-04-09 18:03:40|3249.59|3241.89|3247.49|3239.79|3249.59|3241.89|3247.43|3239.73|32
1649527430000|2022-04-09 18:03:50|3247.35|3239.65|3247.07|3239.37|3247.35|3239.65|3246.87|3239.17|23
1649527440000|2022-04-09 18:04:00|3247.05|3239.35|3247.17|3239.47|3247.17|3239.47|3246.97|3239.27|22
1649527450000|2022-04-09 18:04:10|3247.15|3239.45|3247.27|3239.57|3247.31|3239.61|3247.15|3239.45|26
1649527460000|2022-04-09 18:04:20|3247.28|3239.58|3247.3|3239.6|3247.31|3239.61|3247.22|3239.52|16
1649527470000|2022-04-09 18:04:30|3247.27|3239.57|3247.22|3239.52|3247.32|3239.62|3247.21|3239.51|17
1649527480000|2022-04-09 18:04:40|3247.21|3239.51|3246.93|3239.23|3247.26|3239.56|3246.9|3239.2|20
1649527490000|2022-04-09 18:04:50|3246.89|3239.19|3246.52|3238.82|3246.9|3239.2|3246.52|3238.82|17
1649527500000|2022-04-09 18:05:00|3246.5|3238.8|3246.25|3238.55|3246.57|3238.87|3246.23|3238.53|20
1649527510000|2022-04-09 18:05:10|3246.24|3238.54|3244.95|3237.25|3246.24|3238.54|3244.89|3237.19|28
1649527520000|2022-04-09 18:05:20|3244.93|3237.23|3244.43|3236.73|3244.95|3237.25|3244.43|3236.73|26
1649527530000|2022-04-09 18:05:30|3244.44|3236.74|3244.16|3236.46|3244.58|3236.88|3244.05|3236.35|23
1649527540000|2022-04-09 18:05:40|3244.13|3236.43|3244.07|3236.37|3244.16|3236.46|3244.03|3236.33|22
1649527550000|2022-04-09 18:05:50|3243.89|3236.19|3243.67|3235.97|3243.89|3236.19|3243.62|3235.92|32
1649527560000|2022-04-09 18:06:00|3243.65|3235.95|3243.65|3235.95|3243.79|3236.09|3243.64|3235.94|24
1649527570000|2022-04-09 18:06:10|3243.66|3235.96|3243.67|3235.97|3243.69|3235.99|3243.63|3235.93|16
1649527580000|2022-04-09 18:06:20|3243.65|3235.95|3243.63|3235.93|3243.73|3236.03|3243.62|3235.92|21
1649527590000|2022-04-09 18:06:30|3243.67|3235.97|3243.62|3235.92|3243.72|3236.02|3243.61|3235.91|26
1649527600000|2022-04-09 18:06:40|3243.61|3235.91|3243.59|3235.89|3243.63|3235.93|3243.57|3235.87|27
1649527610000|2022-04-09 18:06:50|3243.58|3235.88|3243.64|3235.94|3243.64|3235.94|3243.52|3235.82|26
1649527620000|2022-04-09 18:07:00|3243.6|3235.9|3243.58|3235.88|3243.63|3235.93|3243.55|3235.85|22
1649527630000|2022-04-09 18:07:10|3243.57|3235.87|3243.58|3235.88|3243.63|3235.93|3243.55|3235.85|25
1649527640000|2022-04-09 18:07:20|3243.62|3235.92|3243.61|3235.91|3243.65|3235.95|3243.58|3235.88|22
1649527650000|2022-04-09 18:07:30|3243.64|3235.94|3244.52|3236.82|3244.53|3236.83|3243.4|3235.7|32
1649527660000|2022-04-09 18:07:40|3244.43|3236.73|3245|3237.3|3245.11|3237.41|3244.43|3236.73|36
1649527670000|2022-04-09 18:07:50|3244.9|3237.2|3244.43|3236.73|3244.9|3237.2|3243.93|3236.23|28
1649527680000|2022-04-09 18:08:00|3244.39|3236.69|3244.44|3236.74|3244.51|3236.81|3244.36|3236.66|18
1649527690000|2022-04-09 18:08:10|3244.48|3236.78|3244.8|3237.1|3244.85|3237.15|3244.48|3236.78|33
1649527700000|2022-04-09 18:08:20|3244.77|3237.07|3244.84|3237.14|3244.97|3237.27|3244.77|3237.07|30
1649527710000|2022-04-09 18:08:30|3244.85|3237.15|3244.88|3237.18|3244.97|3237.27|3244.84|3237.14|29
1649527720000|2022-04-09 18:08:40|3244.83|3237.13|3243.41|3235.71|3244.86|3237.16|3243.41|3235.71|30
1649527730000|2022-04-09 18:08:50|3243.35|3235.65|3243.38|3235.68|3243.42|3235.72|3243.3|3235.6|21
1649527740000|2022-04-09 18:09:00|3243.39|3235.69|3242.91|3235.21|3243.39|3235.69|3242.9|3235.2|30
1649527750000|2022-04-09 18:09:10|3242.92|3235.22|3242.97|3235.27|3242.97|3235.27|3242.91|3235.21|16
1649527760000|2022-04-09 18:09:20|3242.99|3235.29|3242.95|3235.25|3243|3235.3|3242.92|3235.22|10
1649527770000|2022-04-09 18:09:30|3242.91|3235.21|3242.57|3234.87|3242.95|3235.25|3242.44|3234.74|27
1649527780000|2022-04-09 18:09:40|3242.55|3234.85|3240.94|3233.24|3242.56|3234.86|3240.94|3233.24|28
1649527790000|2022-04-09 18:09:50|3241.02|3233.32|3241.19|3233.49|3241.5|3233.8|3241.02|3233.32|27
1649527800000|2022-04-09 18:10:00|3241.2|3233.5|3241.11|3233.41|3241.38|3233.68|3241.1|3233.4|32
1649527810000|2022-04-09 18:10:10|3241.14|3233.44|3241.16|3233.46|3241.25|3233.55|3241.1|3233.4|17
1649527820000|2022-04-09 18:10:20|3241.18|3233.48|3241.07|3233.37|3241.18|3233.48|3241.04|3233.34|23
1649527830000|2022-04-09 18:10:30|3241.06|3233.36|3241.16|3233.46|3241.29|3233.59|3241.05|3233.35|23
1649527840000|2022-04-09 18:10:40|3241.12|3233.42|3241.1|3233.4|3241.18|3233.48|3240.55|3232.85|36
1649527850000|2022-04-09 18:10:50|3241.12|3233.42|3240.8|3233.1|3241.16|3233.46|3240.8|3233.1|26
1649527860000|2022-04-09 18:11:00|3240.82|3233.12|3240.7|3233|3240.89|3233.19|3240.7|3233|16
1649527870000|2022-04-09 18:11:10|3240.71|3233.01|3240.8|3233.1|3240.81|3233.11|3240.7|3233|21
1649527880000|2022-04-09 18:11:20|3240.74|3233.04|3239.38|3231.68|3240.79|3233.09|3239.38|3231.68|33
1649527890000|2022-04-09 18:11:30|3239.4|3231.7|3239.26|3231.56|3239.57|3231.87|3239.18|3231.48|33
1649527900000|2022-04-09 18:11:40|3239.28|3231.58|3239|3231.3|3239.29|3231.59|3238.76|3231.06|27
1649527910000|2022-04-09 18:11:50|3239.26|3231.56|3238.89|3231.19|3239.27|3231.57|3238.8|3231.1|27
1649527920000|2022-04-09 18:12:00|3238.85|3231.15|3238.75|3231.05|3238.85|3231.15|3238.74|3231.04|10
1649527930000|2022-04-09 18:12:10|3238.74|3231.04|3238.76|3231.06|3238.77|3231.07|3238.74|3231.04|13
1649527940000|2022-04-09 18:12:20|3238.75|3231.05|3238.52|3230.82|3238.78|3231.08|3238.45|3230.75|21
1649527950000|2022-04-09 18:12:30|3238.48|3230.78|3238.44|3230.74|3238.52|3230.82|3238.44|3230.74|15
1649527960000|2022-04-09 18:12:40|3238.48|3230.78|3238.44|3230.74|3238.48|3230.78|3238.44|3230.74|18
1649527970000|2022-04-09 18:12:50|3238.47|3230.77|3238.32|3230.62|3238.47|3230.77|3238.3|3230.6|20
1649527980000|2022-04-09 18:13:00|3238.33|3230.63|3239.06|3231.36|3239.15|3231.45|3238.15|3230.45|21
1649527990000|2022-04-09 18:13:10|3239.1|3231.4|3240.41|3232.71|3240.42|3232.72|3239.1|3231.4|31
1649528000000|2022-04-09 18:13:20|3240.42|3232.72|3240.32|3232.62|3240.46|3232.76|3240.32|3232.62|30
1649528010000|2022-04-09 18:13:30|3240.3|3232.6|3240.01|3232.31|3240.33|3232.63|3239.94|3232.24|19
1649528020000|2022-04-09 18:13:40|3240.02|3232.32|3239.88|3232.18|3240.02|3232.32|3239.79|3232.09|20
1649528030000|2022-04-09 18:13:50|3239.87|3232.17|3239.64|3231.94|3239.87|3232.17|3239.63|3231.93|21
1649528040000|2022-04-09 18:14:00|3239.63|3231.93|3239.76|3232.06|3239.79|3232.09|3239.63|3231.93|17
1649528050000|2022-04-09 18:14:10|3239.78|3232.08|3239.39|3231.69|3239.78|3232.08|3239.34|3231.64|20
1649528060000|2022-04-09 18:14:20|3239.38|3231.68|3239.39|3231.69|3239.39|3231.69|3239.29|3231.59|10
1649528070000|2022-04-09 18:14:30|3239.37|3231.67|3239.28|3231.58|3239.39|3231.69|3239.28|3231.58|24
1649528080000|2022-04-09 18:14:40|3239.31|3231.61|3239.92|3232.22|3240.2|3232.5|3239.29|3231.59|23
1649528090000|2022-04-09 18:14:50|3239.95|3232.25|3239.91|3232.21|3239.97|3232.27|3239.89|3232.19|22
1649528100000|2022-04-09 18:15:00|3239.92|3232.22|3239.65|3231.95|3239.93|3232.23|3239.61|3231.91|24
1649528110000|2022-04-09 18:15:10|3239.61|3231.91|3238.16|3230.46|3239.69|3231.99|3238.16|3230.46|30
1649528120000|2022-04-09 18:15:20|3238.18|3230.48|3237.62|3229.92|3238.19|3230.49|3237.62|3229.92|24
1649528130000|2022-04-09 18:15:30|3237.61|3229.91|3236.49|3228.79|3237.64|3229.94|3236.49|3228.79|24
1649528140000|2022-04-09 18:15:40|3236.51|3228.81|3236.74|3229.04|3236.95|3229.25|3236.51|3228.81|31
1649528150000|2022-04-09 18:15:50|3236.78|3229.08|3236.36|3228.66|3236.81|3229.11|3236.23|3228.53|28
1649528160000|2022-04-09 18:16:00|3236.37|3228.67|3236.36|3228.66|3236.43|3228.73|3236.1|3228.4|21
1649528170000|2022-04-09 18:16:10|3236.46|3228.76|3237.06|3229.36|3237.09|3229.39|3236.35|3228.65|28
1649528180000|2022-04-09 18:16:20|3237.08|3229.38|3237.44|3229.74|3237.45|3229.75|3237.06|3229.36|19
1649528190000|2022-04-09 18:16:30|3237.47|3229.77|3237.42|3229.72|3237.93|3230.23|3237.35|3229.65|23
1649528200000|2022-04-09 18:16:40|3237.41|3229.71|3236.69|3228.99|3237.42|3229.72|3236.69|3228.99|32
1649528210000|2022-04-09 18:16:50|3236.64|3228.94|3236.28|3228.58|3236.64|3228.94|3236.14|3228.44|28
1649528220000|2022-04-09 18:17:00|3236.23|3228.53|3236.08|3228.38|3236.4|3228.7|3236.05|3228.35|28
1649528230000|2022-04-09 18:17:10|3236.07|3228.37|3236.43|3228.73|3236.43|3228.73|3236.04|3228.34|30
1649528240000|2022-04-09 18:17:20|3236.44|3228.74|3238.37|3230.67|3238.46|3230.76|3236.44|3228.74|35
1649528250000|2022-04-09 18:17:30|3238.38|3230.68|3238.41|3230.71|3238.71|3231.01|3238.35|3230.65|28
1649528260000|2022-04-09 18:17:40|3238.4|3230.7|3238.47|3230.77|3238.47|3230.77|3238.35|3230.65|18
1649528270000|2022-04-09 18:17:50|3238.44|3230.74|3237.73|3230.03|3238.48|3230.78|3237.73|3230.03|16
1649528280000|2022-04-09 18:18:00|3237.78|3230.08|3237.35|3229.65|3237.78|3230.08|3237.01|3229.31|33
1649528290000|2022-04-09 18:18:10|3237.44|3229.74|3237.48|3229.78|3237.53|3229.83|3237.42|3229.72|32
1649528300000|2022-04-09 18:18:20|3237.47|3229.77|3237.46|3229.76|3237.52|3229.82|3237.41|3229.71|26
1649528310000|2022-04-09 18:18:30|3237.47|3229.77|3237.21|3229.51|3237.47|3229.77|3237.14|3229.44|28
1649528320000|2022-04-09 18:18:40|3237.19|3229.49|3237.31|3229.61|3237.36|3229.66|3237.18|3229.48|26
1649528330000|2022-04-09 18:18:50|3237.3|3229.6|3236.83|3229.13|3237.34|3229.64|3236.59|3228.89|26
1649528340000|2022-04-09 18:19:00|3236.75|3229.05|3236.82|3229.12|3237.01|3229.31|3236.75|3229.05|26
1649528350000|2022-04-09 18:19:10|3236.85|3229.15|3236.84|3229.14|3236.92|3229.22|3236.82|3229.12|29
1649528360000|2022-04-09 18:19:20|3236.82|3229.12|3236.25|3228.55|3236.82|3229.12|3235.97|3228.27|27
1649528370000|2022-04-09 18:19:30|3236.26|3228.56|3236.5|3228.8|3236.5|3228.8|3236.24|3228.54|26
1649528380000|2022-04-09 18:19:40|3236.44|3228.74|3236.44|3228.74|3236.57|3228.87|3236.41|3228.71|29
1649528390000|2022-04-09 18:19:50|3236.51|3228.81|3236.82|3229.12|3236.93|3229.23|3236.37|3228.67|30
1649528400000|2022-04-09 18:20:00|3236.84|3229.14|3236.82|3229.12|3236.94|3229.24|3236.78|3229.08|28
1649528410000|2022-04-09 18:20:10|3236.79|3229.09|3235.84|3228.14|3236.85|3229.15|3235.7|3228|32
1649528420000|2022-04-09 18:20:20|3235.9|3228.2|3235.9|3228.2|3235.98|3228.28|3235.8|3228.1|25
1649528430000|2022-04-09 18:20:30|3235.81|3228.11|3235.69|3227.99|3236.03|3228.33|3235.68|3227.98|27
1649528440000|2022-04-09 18:20:40|3235.67|3227.97|3235.48|3227.78|3235.74|3228.04|3235.25|3227.55|33
1649528450000|2022-04-09 18:20:50|3235.45|3227.75|3235.37|3227.67|3235.45|3227.75|3235.31|3227.61|25
1649528460000|2022-04-09 18:21:00|3235.36|3227.66|3235.69|3227.99|3235.69|3227.99|3235.32|3227.62|27
1649528470000|2022-04-09 18:21:10|3235.67|3227.97|3237.41|3229.71|3237.45|3229.75|3235.67|3227.97|29
1649528480000|2022-04-09 18:21:20|3237.42|3229.72|3236.78|3229.08|3237.45|3229.75|3236.78|3229.08|23
1649528490000|2022-04-09 18:21:30|3237.04|3229.34|3237.31|3229.61|3237.31|3229.61|3236.97|3229.27|28
1649528500000|2022-04-09 18:21:40|3237.3|3229.6|3237.32|3229.62|3237.37|3229.67|3237.27|3229.57|23
1649528510000|2022-04-09 18:21:50|3237.39|3229.69|3237.21|3229.51|3237.39|3229.69|3237.19|3229.49|28
1649528520000|2022-04-09 18:22:00|3237.26|3229.56|3237.33|3229.63|3237.37|3229.67|3237.19|3229.49|14
1649528530000|2022-04-09 18:22:10|3237.35|3229.65|3237.34|3229.64|3237.37|3229.67|3237.27|3229.57|16
1649528540000|2022-04-09 18:22:20|3237.32|3229.62|3235.46|3227.76|3237.35|3229.65|3235.46|3227.76|28
1649528550000|2022-04-09 18:22:30|3235.47|3227.77|3235.87|3228.17|3236.03|3228.33|3235.38|3227.68|34
1649528560000|2022-04-09 18:22:40|3235.83|3228.13|3235.81|3228.11|3235.85|3228.15|3235.64|3227.94|24
1649528570000|2022-04-09 18:22:50|3235.82|3228.12|3235.69|3227.99|3235.82|3228.12|3235.44|3227.74|30
1649528580000|2022-04-09 18:23:00|3235.64|3227.94|3235.53|3227.83|3235.74|3228.04|3235.49|3227.79|19
1649528590000|2022-04-09 18:23:10|3235.54|3227.84|3235.52|3227.82|3235.69|3227.99|3235.44|3227.74|25
1649528600000|2022-04-09 18:23:20|3235.54|3227.84|3235.61|3227.91|3235.64|3227.94|3235.46|3227.76|22
1649528610000|2022-04-09 18:23:30|3235.45|3227.75|3234.74|3227.04|3235.62|3227.92|3234.69|3226.99|19
1649528620000|2022-04-09 18:23:40|3234.75|3227.05|3234.76|3227.06|3234.76|3227.06|3234.74|3227.04|10
1649528630000|2022-04-09 18:23:50|3234.75|3227.05|3234.71|3227.01|3234.77|3227.07|3234.71|3227.01|21
1649528640000|2022-04-09 18:24:00|3234.74|3227.04|3235.1|3227.4|3235.11|3227.41|3234.74|3227.04|22
1649528650000|2022-04-09 18:24:10|3235.13|3227.43|3235|3227.3|3235.13|3227.43|3234.96|3227.26|29
1649528660000|2022-04-09 18:24:20|3234.97|3227.27|3234.75|3227.05|3234.97|3227.27|3234.71|3227.01|29
1649528670000|2022-04-09 18:24:30|3234.76|3227.06|3234.55|3226.85|3234.79|3227.09|3234.53|3226.83|21
1649528680000|2022-04-09 18:24:40|3234.56|3226.86|3234.45|3226.75|3234.58|3226.88|3234.45|3226.75|24
1649528690000|2022-04-09 18:24:50|3234.51|3226.81|3234.49|3226.79|3234.52|3226.82|3234.47|3226.77|17
1649528700000|2022-04-09 18:25:00|3234.5|3226.8|3234.53|3226.83|3234.53|3226.83|3234.46|3226.76|30
1649528710000|2022-04-09 18:25:10|3234.54|3226.84|3234.91|3227.21|3234.91|3227.21|3234.47|3226.77|22
1649528720000|2022-04-09 18:25:20|3235.1|3227.4|3234.42|3226.72|3235.11|3227.41|3234.4|3226.7|25
1649528730000|2022-04-09 18:25:30|3234.45|3226.75|3234.42|3226.72|3234.49|3226.79|3234.42|3226.72|20
1649528740000|2022-04-09 18:25:40|3234.43|3226.73|3234.44|3226.74|3234.47|3226.77|3234.43|3226.73|10
1649528750000|2022-04-09 18:25:50|3234.46|3226.76|3234.65|3226.95|3234.65|3226.95|3234.41|3226.71|18
1649528760000|2022-04-09 18:26:00|3234.64|3226.94|3234.91|3227.21|3235.07|3227.37|3234.58|3226.88|30
1649528770000|2022-04-09 18:26:10|3234.95|3227.25|3234.87|3227.17|3235.03|3227.33|3234.75|3227.05|31
1649528780000|2022-04-09 18:26:20|3234.86|3227.16|3235.12|3227.42|3235.12|3227.42|3234.75|3227.05|19
1649528790000|2022-04-09 18:26:30|3235.03|3227.33|3234.75|3227.05|3235.05|3227.35|3234.71|3227.01|31
1649528800000|2022-04-09 18:26:40|3234.76|3227.06|3234.55|3226.85|3234.76|3227.06|3234.53|3226.83|24
1649528810000|2022-04-09 18:26:50|3234.57|3226.87|3234.52|3226.82|3234.61|3226.91|3234.52|3226.82|21
1649528820000|2022-04-09 18:27:00|3234.5|3226.8|3235.06|3227.36|3235.09|3227.39|3234.5|3226.8|21
1649528830000|2022-04-09 18:27:10|3235.08|3227.38|3235.05|3227.35|3235.09|3227.39|3234.99|3227.29|29
1649528840000|2022-04-09 18:27:20|3235.02|3227.32|3234.89|3227.19|3235.04|3227.34|3234.87|3227.17|27
1649528850000|2022-04-09 18:27:30|3234.95|3227.25|3235.36|3227.66|3235.55|3227.85|3234.87|3227.17|35
1649528860000|2022-04-09 18:27:40|3235.34|3227.64|3235.39|3227.69|3235.41|3227.71|3235.26|3227.56|34
1649528870000|2022-04-09 18:27:50|3235.38|3227.68|3235.28|3227.58|3235.42|3227.72|3235.24|3227.54|24
1649528880000|2022-04-09 18:28:00|3235.3|3227.6|3235.29|3227.59|3235.37|3227.67|3235.27|3227.57|21
1649528890000|2022-04-09 18:28:10|3235.31|3227.61|3234.65|3226.95|3235.37|3227.67|3234.65|3226.95|30
1649528900000|2022-04-09 18:28:20|3234.69|3226.99|3234.74|3227.04|3234.81|3227.11|3234.65|3226.95|29
1649528910000|2022-04-09 18:28:30|3234.75|3227.05|3234.51|3226.81|3234.87|3227.17|3234.45|3226.75|25
1649528920000|2022-04-09 18:28:40|3234.48|3226.78|3234.8|3227.1|3234.81|3227.11|3234.41|3226.71|27
1649528930000|2022-04-09 18:28:50|3234.79|3227.09|3234.71|3227.01|3234.79|3227.09|3234.59|3226.89|31
1649528940000|2022-04-09 18:29:00|3234.69|3226.99|3235.25|3227.55|3235.26|3227.56|3234.63|3226.93|31
1649528950000|2022-04-09 18:29:10|3235.26|3227.56|3236.13|3228.43|3236.13|3228.43|3235.24|3227.54|30
1649528960000|2022-04-09 18:29:20|3236.17|3228.47|3235.41|3227.71|3236.44|3228.74|3235.37|3227.67|36
1649528970000|2022-04-09 18:29:30|3235.4|3227.7|3235.33|3227.63|3235.44|3227.74|3235.32|3227.62|34
1649528980000|2022-04-09 18:29:40|3235.37|3227.67|3235.34|3227.64|3235.42|3227.72|3235.3|3227.6|33
1649528990000|2022-04-09 18:29:50|3235.36|3227.66|3235.31|3227.61|3235.37|3227.67|3235.27|3227.57|30
1649529000000|2022-04-09 18:30:00|3235.29|3227.59|3235.06|3227.36|3235.36|3227.66|3235.06|3227.36|29
1649529010000|2022-04-09 18:30:10|3235.05|3227.35|3235.07|3227.37|3235.18|3227.48|3235.05|3227.35|21
1649529020000|2022-04-09 18:30:20|3235.08|3227.38|3234.99|3227.29|3235.08|3227.38|3234.93|3227.23|27
1649529030000|2022-04-09 18:30:30|3234.95|3227.25|3234.9|3227.2|3234.95|3227.25|3234.67|3226.97|24
1649529040000|2022-04-09 18:30:40|3234.96|3227.26|3234.87|3227.17|3234.97|3227.27|3234.86|3227.16|15
1649529050000|2022-04-09 18:30:50|3234.76|3227.06|3234.76|3227.06|3234.76|3227.06|3234.58|3226.88|28
1649529060000|2022-04-09 18:31:00|3234.73|3227.03|3234.94|3227.24|3234.96|3227.26|3234.73|3227.03|24
1649529070000|2022-04-09 18:31:10|3234.95|3227.25|3234.88|3227.18|3234.96|3227.26|3234.73|3227.03|20
1649529080000|2022-04-09 18:31:20|3234.92|3227.22|3234.51|3226.81|3235.12|3227.42|3234.51|3226.81|24
1649529090000|2022-04-09 18:31:30|3234.42|3226.72|3234.88|3227.18|3234.9|3227.2|3234.42|3226.72|32
1649529100000|2022-04-09 18:31:40|3234.9|3227.2|3234.88|3227.18|3234.9|3227.2|3234.72|3227.02|23
1649529110000|2022-04-09 18:31:50|3234.73|3227.03|3234.94|3227.24|3235.03|3227.33|3234.31|3226.61|30
1649529120000|2022-04-09 18:32:00|3234.95|3227.25|3234.65|3226.95|3234.99|3227.29|3234.51|3226.81|22
1649529130000|2022-04-09 18:32:10|3234.63|3226.93|3234.8|3227.1|3234.83|3227.13|3234.53|3226.83|27
1649529140000|2022-04-09 18:32:20|3234.86|3227.16|3235.02|3227.32|3235.02|3227.32|3234.7|3227|30
1649529150000|2022-04-09 18:32:30|3235.03|3227.33|3235.01|3227.31|3235.08|3227.38|3234.98|3227.28|13
1649529160000|2022-04-09 18:32:40|3235.02|3227.32|3236.65|3228.95|3236.71|3229.01|3235.02|3227.32|28
1649529170000|2022-04-09 18:32:50|3236.66|3228.96|3236.77|3229.07|3236.9|3229.2|3236.48|3228.78|29
1649529180000|2022-04-09 18:33:00|3236.79|3229.09|3237.14|3229.44|3237.14|3229.44|3236.77|3229.07|33
1649529190000|2022-04-09 18:33:10|3237.1|3229.4|3237.14|3229.44|3237.18|3229.48|3236.87|3229.17|30
1649529200000|2022-04-09 18:33:20|3237.15|3229.45|3237.23|3229.53|3237.23|3229.53|3237.04|3229.34|24
1649529210000|2022-04-09 18:33:30|3237.33|3229.63|3237.48|3229.78|3237.48|3229.78|3237.33|3229.63|20
1649529220000|2022-04-09 18:33:40|3237.45|3229.75|3237.68|3229.98|3237.74|3230.04|3237.45|3229.75|30
1649529230000|2022-04-09 18:33:50|3237.69|3229.99|3237.59|3229.89|3237.71|3230.01|3237.44|3229.74|27
1649529240000|2022-04-09 18:34:00|3237.69|3229.99|3237.71|3230.01|3237.74|3230.04|3237.67|3229.97|25
1649529250000|2022-04-09 18:34:10|3237.72|3230.02|3237.82|3230.12|3237.82|3230.12|3237.68|3229.98|23
1649529260000|2022-04-09 18:34:20|3237.89|3230.19|3237.94|3230.24|3237.97|3230.27|3237.86|3230.16|11
1649529270000|2022-04-09 18:34:30|3237.97|3230.27|3237.76|3230.06|3237.97|3230.27|3237.75|3230.05|25
1649529280000|2022-04-09 18:34:40|3237.64|3229.94|3237.65|3229.95|3237.65|3229.95|3237.54|3229.84|30
1649529290000|2022-04-09 18:34:50|3237.64|3229.94|3237.78|3230.08|3237.85|3230.15|3237.61|3229.91|26
1649529300000|2022-04-09 18:35:00|3237.72|3230.02|3238.98|3231.28|3239.02|3231.32|3237.71|3230.01|33
1649529310000|2022-04-09 18:35:10|3238.97|3231.27|3239.29|3231.59|3239.33|3231.63|3238.97|3231.27|23
1649529320000|2022-04-09 18:35:20|3239.26|3231.56|3239.42|3231.72|3239.49|3231.79|3239.22|3231.52|23
1649529330000|2022-04-09 18:35:30|3239.43|3231.73|3239.5|3231.8|3239.5|3231.8|3239.41|3231.71|29
1649529340000|2022-04-09 18:35:40|3239.46|3231.76|3239.43|3231.73|3239.48|3231.78|3239.41|3231.71|14
1649529350000|2022-04-09 18:35:50|3239.46|3231.76|3239.43|3231.73|3239.49|3231.79|3239.42|3231.72|22
1649529360000|2022-04-09 18:36:00|3239.46|3231.76|3238.72|3231.02|3239.46|3231.76|3238.72|3231.02|23
1649529370000|2022-04-09 18:36:10|3238.71|3231.01|3238.42|3230.72|3238.78|3231.08|3238.3|3230.6|36
1649529380000|2022-04-09 18:36:20|3238.43|3230.73|3238.4|3230.7|3238.53|3230.83|3238.23|3230.53|22
1649529390000|2022-04-09 18:36:30|3238.38|3230.68|3238.33|3230.63|3238.39|3230.69|3238.27|3230.57|28
1649529400000|2022-04-09 18:36:40|3238.31|3230.61|3238.26|3230.56|3238.36|3230.66|3238.2|3230.5|31
1649529410000|2022-04-09 18:36:50|3238.28|3230.58|3238.32|3230.62|3238.37|3230.67|3238.23|3230.53|25
1649529420000|2022-04-09 18:37:00|3238.29|3230.59|3238.26|3230.56|3238.35|3230.65|3238.22|3230.52|26
1649529430000|2022-04-09 18:37:10|3238.29|3230.59|3238.11|3230.41|3238.29|3230.59|3238.08|3230.38|23
1649529440000|2022-04-09 18:37:20|3238.16|3230.46|3238.04|3230.34|3238.17|3230.47|3238.02|3230.32|29
1649529450000|2022-04-09 18:37:30|3238.06|3230.36|3238.1|3230.4|3238.14|3230.44|3238.02|3230.32|27
1649529460000|2022-04-09 18:37:40|3238.12|3230.42|3238.06|3230.36|3238.15|3230.45|3238.04|3230.34|27
1649529470000|2022-04-09 18:37:50|3238.13|3230.43|3238.15|3230.45|3238.34|3230.64|3238.11|3230.41|21
1649529480000|2022-04-09 18:38:00|3238.17|3230.47|3238.29|3230.59|3238.32|3230.62|3238.15|3230.45|32
1649529490000|2022-04-09 18:38:10|3238.32|3230.62|3238.23|3230.53|3238.33|3230.63|3238.18|3230.48|19
1649529500000|2022-04-09 18:38:20|3238.22|3230.52|3238.31|3230.61|3238.34|3230.64|3238.11|3230.41|29
1649529510000|2022-04-09 18:38:30|3238.34|3230.64|3238.33|3230.63|3238.38|3230.68|3238.22|3230.52|27
1649529520000|2022-04-09 18:38:40|3238.34|3230.64|3238.39|3230.69|3238.44|3230.74|3238.3|3230.6|28
1649529530000|2022-04-09 18:38:50|3238.43|3230.73|3238.41|3230.71|3238.48|3230.78|3238.36|3230.66|29
1649529540000|2022-04-09 18:39:00|3238.39|3230.69|3238.55|3230.85|3238.55|3230.85|3238.39|3230.69|28
1649529550000|2022-04-09 18:39:10|3238.43|3230.73|3238.52|3230.82|3238.52|3230.82|3238.37|3230.67|23
1649529560000|2022-04-09 18:39:20|3238.51|3230.81|3238.31|3230.61|3238.51|3230.81|3238.24|3230.54|18
1649529570000|2022-04-09 18:39:30|3238.28|3230.58|3238.36|3230.66|3238.41|3230.71|3238.28|3230.58|22
1649529580000|2022-04-09 18:39:40|3238.38|3230.68|3238.46|3230.76|3238.48|3230.78|3238.38|3230.68|27
1649529590000|2022-04-09 18:39:50|3238.48|3230.78|3238.4|3230.7|3238.48|3230.78|3238.31|3230.61|26
1649529600000|2022-04-09 18:40:00|3238.36|3230.66|3238.44|3230.74|3238.49|3230.79|3238.33|3230.63|29
1649529610000|2022-04-09 18:40:10|3238.42|3230.72|3238.37|3230.67|3238.45|3230.75|3238.33|3230.63|35
1649529620000|2022-04-09 18:40:20|3238.38|3230.68|3237.55|3229.85|3238.38|3230.68|3237.52|3229.82|30
1649529630000|2022-04-09 18:40:30|3237.54|3229.84|3237.55|3229.85|3237.6|3229.9|3237.51|3229.81|35
1649529640000|2022-04-09 18:40:40|3237.51|3229.81|3237.63|3229.93|3237.64|3229.94|3237.51|3229.81|29
1649529650000|2022-04-09 18:40:50|3237.59|3229.89|3237.56|3229.86|3237.63|3229.93|3237.56|3229.86|28
1649529660000|2022-04-09 18:41:00|3237.59|3229.89|3237.04|3229.34|3237.63|3229.93|3237.04|3229.34|30
1649529670000|2022-04-09 18:41:10|3236.87|3229.17|3235.66|3227.96|3236.87|3229.17|3235.66|3227.96|31
1649529680000|2022-04-09 18:41:20|3235.62|3227.92|3235.47|3227.77|3235.66|3227.96|3235.47|3227.77|28
1649529690000|2022-04-09 18:41:30|3235.46|3227.76|3235.08|3227.38|3235.49|3227.79|3235.08|3227.38|24
1649529700000|2022-04-09 18:41:40|3235.09|3227.39|3234.48|3226.78|3235.1|3227.4|3234.37|3226.67|34
1649529710000|2022-04-09 18:41:50|3234.42|3226.72|3234.27|3226.57|3234.42|3226.72|3234.27|3226.57|25
1649529720000|2022-04-09 18:42:00|3234.28|3226.58|3234.97|3227.27|3235.18|3227.48|3234.28|3226.58|35
1649529730000|2022-04-09 18:42:10|3234.89|3227.19|3234.8|3227.1|3235.05|3227.35|3234.77|3227.07|32
1649529740000|2022-04-09 18:42:20|3234.82|3227.12|3234.76|3227.06|3234.85|3227.15|3234.66|3226.96|32
1649529750000|2022-04-09 18:42:30|3234.74|3227.04|3234.79|3227.09|3234.93|3227.23|3234.66|3226.96|29
1649529760000|2022-04-09 18:42:40|3234.77|3227.07|3234.77|3227.07|3234.89|3227.19|3234.7|3227|30
1649529770000|2022-04-09 18:42:50|3234.73|3227.03|3234.8|3227.1|3234.83|3227.13|3234.57|3226.87|29
1649529780000|2022-04-09 18:43:00|3234.82|3227.12|3234.74|3227.04|3234.82|3227.12|3234.69|3226.99|27
1649529790000|2022-04-09 18:43:10|3234.75|3227.05|3234.73|3227.03|3234.77|3227.07|3234.68|3226.98|33
1649529800000|2022-04-09 18:43:20|3234.72|3227.02|3234.63|3226.93|3234.74|3227.04|3234.62|3226.92|20
1649529810000|2022-04-09 18:43:30|3234.66|3226.96|3234.65|3226.95|3234.68|3226.98|3234.65|3226.95|3
1649529820000|2022-04-09 18:43:40|3234.68|3226.98|3234.56|3226.86|3234.68|3226.98|3234.56|3226.86|11
1649529830000|2022-04-09 18:43:50|3234.55|3226.85|3234.51|3226.81|3234.65|3226.95|3234.49|3226.79|18
1649529840000|2022-04-09 18:44:00|3234.48|3226.78|3234.52|3226.82|3234.57|3226.87|3234.48|3226.78|10
1649529850000|2022-04-09 18:44:10|3234.5|3226.8|3234.54|3226.84|3234.69|3226.99|3234.45|3226.75|18
1649529860000|2022-04-09 18:44:20|3234.53|3226.83|3234.64|3226.94|3234.73|3227.03|3234.47|3226.77|24
1649529870000|2022-04-09 18:44:30|3234.65|3226.95|3234.53|3226.83|3234.65|3226.95|3234.51|3226.81|26
1649529880000|2022-04-09 18:44:40|3234.54|3226.84|3234.48|3226.78|3234.59|3226.89|3234.47|3226.77|24
1649529890000|2022-04-09 18:44:50|3234.47|3226.77|3234.56|3226.86|3234.65|3226.95|3234.47|3226.77|24
1649529900000|2022-04-09 18:45:00|3234.6|3226.9|3234.63|3226.93|3234.66|3226.96|3234.54|3226.84|28
1649529910000|2022-04-09 18:45:10|3234.64|3226.94|3234.7|3227|3234.7|3227|3234.6|3226.9|24
1649529920000|2022-04-09 18:45:20|3234.72|3227.02|3234.73|3227.03|3234.76|3227.06|3234.65|3226.95|27
1649529930000|2022-04-09 18:45:30|3234.74|3227.04|3234.73|3227.03|3234.75|3227.05|3234.57|3226.87|30
1649529940000|2022-04-09 18:45:40|3234.76|3227.06|3234.79|3227.09|3234.79|3227.09|3234.7|3227|12
1649529950000|2022-04-09 18:45:50|3234.75|3227.05|3234.65|3226.95|3234.77|3227.07|3234.61|3226.91|23
1649529960000|2022-04-09 18:46:00|3234.63|3226.93|3234.5|3226.8|3234.73|3227.03|3234.49|3226.79|30
1649529970000|2022-04-09 18:46:10|3234.52|3226.82|3234.52|3226.82|3234.53|3226.83|3234.51|3226.81|16
1649529980000|2022-04-09 18:46:20|3234.53|3226.83|3234.66|3226.96|3234.66|3226.96|3234.5|3226.8|16
1649529990000|2022-04-09 18:46:30|3234.63|3226.93|3234.6|3226.9|3234.66|3226.96|3234.55|3226.85|26
1649530000000|2022-04-09 18:46:40|3234.61|3226.91|3234.55|3226.85|3234.65|3226.95|3234.55|3226.85|23
1649530010000|2022-04-09 18:46:50|3234.57|3226.87|3234.54|3226.84|3234.62|3226.92|3234.54|3226.84|24
1649530020000|2022-04-09 18:47:00|3234.55|3226.85|3234.63|3226.93|3234.64|3226.94|3234.55|3226.85|19
1649530030000|2022-04-09 18:47:10|3234.64|3226.94|3234.65|3226.95|3234.65|3226.95|3234.63|3226.93|12
1649530040000|2022-04-09 18:47:20|3234.64|3226.94|3234.58|3226.88|3234.65|3226.95|3234.58|3226.88|8
1649530050000|2022-04-09 18:47:30|3234.59|3226.89|3234.65|3226.95|3234.65|3226.95|3234.57|3226.87|8
1649530060000|2022-04-09 18:47:40|3234.64|3226.94|3234.64|3226.94|3234.66|3226.96|3234.64|3226.94|9
1649530070000|2022-04-09 18:47:50|3234.65|3226.95|3234.6|3226.9|3234.65|3226.95|3234.6|3226.9|9
1649530080000|2022-04-09 18:48:00|3234.61|3226.91|3234.88|3227.18|3234.88|3227.18|3234.6|3226.9|10
1649530090000|2022-04-09 18:48:10|3234.92|3227.22|3236.05|3228.35|3236.39|3228.69|3234.92|3227.22|27
1649530100000|2022-04-09 18:48:20|3236.04|3228.34|3235.98|3228.28|3236.07|3228.37|3235.79|3228.09|22
1649530110000|2022-04-09 18:48:30|3235.95|3228.25|3236.04|3228.34|3236.04|3228.34|3235.89|3228.19|27
1649530120000|2022-04-09 18:48:40|3236.02|3228.32|3236.28|3228.58|3236.28|3228.58|3235.94|3228.24|22
1649530130000|2022-04-09 18:48:50|3236.27|3228.57|3236.28|3228.58|3236.3|3228.6|3236.27|3228.57|10
1649530140000|2022-04-09 18:49:00|3236.23|3228.53|3236.24|3228.54|3236.3|3228.6|3236.21|3228.51|19
1649530150000|2022-04-09 18:49:10|3236.25|3228.55|3236.29|3228.59|3236.3|3228.6|3236.23|3228.53|21
1649530160000|2022-04-09 18:49:20|3236.3|3228.6|3236.21|3228.51|3236.3|3228.6|3236.21|3228.51|22
1649530170000|2022-04-09 18:49:30|3236.23|3228.53|3236.41|3228.71|3236.41|3228.71|3236.22|3228.52|13
1649530180000|2022-04-09 18:49:40|3236.3|3228.6|3236.31|3228.61|3236.31|3228.61|3236.23|3228.53|10
1649530190000|2022-04-09 18:49:50|3236.24|3228.54|3236.31|3228.61|3236.31|3228.61|3236.22|3228.52|12
1649530200000|2022-04-09 18:50:00|3236.23|3228.53|3236.31|3228.61|3236.31|3228.61|3236.18|3228.48|16
1649530210000|2022-04-09 18:50:10|3236.29|3228.59|3236.46|3228.76|3236.58|3228.88|3236.29|3228.59|24
1649530220000|2022-04-09 18:50:20|3236.47|3228.77|3236.46|3228.76|3236.48|3228.78|3236.37|3228.67|12
1649530230000|2022-04-09 18:50:30|3236.37|3228.67|3236.52|3228.82|3236.54|3228.84|3236.36|3228.66|20
1649530240000|2022-04-09 18:50:40|3236.5|3228.8|3236.23|3228.53|3236.53|3228.83|3236.19|3228.49|24
1649530250000|2022-04-09 18:50:50|3236.22|3228.52|3236.17|3228.47|3236.24|3228.54|3236.15|3228.45|25
1649530260000|2022-04-09 18:51:00|3236.18|3228.48|3236.35|3228.65|3236.35|3228.65|3236.07|3228.37|32
1649530270000|2022-04-09 18:51:10|3236.36|3228.66|3236.21|3228.51|3236.49|3228.79|3236.21|3228.51|17
1649530280000|2022-04-09 18:51:20|3236.12|3228.42|3235.65|3227.95|3236.12|3228.42|3235.4|3227.7|38
1649530290000|2022-04-09 18:51:30|3235.61|3227.91|3235.57|3227.87|3235.61|3227.91|3235.46|3227.76|34
1649530300000|2022-04-09 18:51:40|3235.47|3227.77|3234.85|3227.15|3235.51|3227.81|3234.8|3227.1|38
1649530310000|2022-04-09 18:51:50|3234.89|3227.19|3234.65|3226.95|3235.01|3227.31|3234.56|3226.86|29
1649530320000|2022-04-09 18:52:00|3234.68|3226.98|3234.61|3226.91|3234.77|3227.07|3234.54|3226.84|33
1649530330000|2022-04-09 18:52:10|3234.66|3226.96|3235.53|3227.83|3235.53|3227.83|3234.66|3226.96|31
1649530340000|2022-04-09 18:52:20|3235.48|3227.78|3235.84|3228.14|3235.92|3228.22|3235.41|3227.71|31
1649530350000|2022-04-09 18:52:30|3235.81|3228.11|3235.81|3228.11|3235.94|3228.24|3235.76|3228.06|29
1649530360000|2022-04-09 18:52:40|3235.82|3228.12|3235.21|3227.51|3235.91|3228.21|3235.21|3227.51|25
1649530370000|2022-04-09 18:52:50|3235.15|3227.45|3234.42|3226.72|3235.15|3227.45|3234.4|3226.7|27
1649530380000|2022-04-09 18:53:00|3234.41|3226.71|3235.3|3227.6|3235.3|3227.6|3234.32|3226.62|38
1649530390000|2022-04-09 18:53:10|3235.28|3227.58|3235.18|3227.48|3235.36|3227.66|3235.18|3227.48|28
1649530400000|2022-04-09 18:53:20|3235.11|3227.41|3234.8|3227.1|3235.29|3227.59|3234.8|3227.1|27
1649530410000|2022-04-09 18:53:30|3234.84|3227.14|3234.78|3227.08|3234.84|3227.14|3234.7|3227|31
1649530420000|2022-04-09 18:53:40|3234.76|3227.06|3234.76|3227.06|3234.81|3227.11|3234.63|3226.93|30
1649530430000|2022-04-09 18:53:50|3234.79|3227.09|3234.64|3226.94|3234.84|3227.14|3234.55|3226.85|26
1649530440000|2022-04-09 18:54:00|3234.65|3226.95|3234.57|3226.87|3234.76|3227.06|3234.57|3226.87|22
1649530450000|2022-04-09 18:54:10|3234.55|3226.85|3234.76|3227.06|3234.8|3227.1|3234.54|3226.84|21
1649530460000|2022-04-09 18:54:20|3234.77|3227.07|3235.12|3227.42|3235.24|3227.54|3234.77|3227.07|20
1649530470000|2022-04-09 18:54:30|3235.04|3227.34|3235.11|3227.41|3235.15|3227.45|3235.04|3227.34|26
1649530480000|2022-04-09 18:54:40|3235.13|3227.43|3235.01|3227.31|3235.15|3227.45|3234.95|3227.25|23
1649530490000|2022-04-09 18:54:50|3235.09|3227.39|3235.05|3227.35|3235.14|3227.44|3234.97|3227.27|22
1649530500000|2022-04-09 18:55:00|3234.98|3227.28|3234.92|3227.22|3235.04|3227.34|3234.88|3227.18|24
1649530510000|2022-04-09 18:55:10|3234.89|3227.19|3235.05|3227.35|3235.1|3227.4|3234.89|3227.19|31
1649530520000|2022-04-09 18:55:20|3235.04|3227.34|3234.92|3227.22|3235.13|3227.43|3234.91|3227.21|31
1649530530000|2022-04-09 18:55:30|3234.91|3227.21|3234.97|3227.27|3235.05|3227.35|3234.83|3227.13|28
1649530540000|2022-04-09 18:55:40|3235|3227.3|3236.01|3228.31|3236.01|3228.31|3234.94|3227.24|25
1649530550000|2022-04-09 18:55:50|3235.96|3228.26|3235.99|3228.29|3236.11|3228.41|3235.91|3228.21|29
1649530560000|2022-04-09 18:56:00|3236|3228.3|3236.14|3228.44|3236.2|3228.5|3235.95|3228.25|31
1649530570000|2022-04-09 18:56:10|3236.13|3228.43|3235.97|3228.27|3236.23|3228.53|3235.88|3228.18|31
1649530580000|2022-04-09 18:56:20|3235.95|3228.25|3235.57|3227.87|3235.95|3228.25|3235.52|3227.82|24
1649530590000|2022-04-09 18:56:30|3235.56|3227.86|3235.4|3227.7|3235.56|3227.86|3235.37|3227.67|28
1649530600000|2022-04-09 18:56:40|3235.37|3227.67|3235.42|3227.72|3235.44|3227.74|3235.37|3227.67|28
1649530610000|2022-04-09 18:56:50|3235.36|3227.66|3235.33|3227.63|3235.44|3227.74|3235.28|3227.58|21
1649530620000|2022-04-09 18:57:00|3235.25|3227.55|3235.4|3227.7|3235.5|3227.8|3235.23|3227.53|28
1649530630000|2022-04-09 18:57:10|3235.44|3227.74|3235.48|3227.78|3235.52|3227.82|3235.4|3227.7|23
1649530640000|2022-04-09 18:57:20|3235.53|3227.83|3235.55|3227.85|3235.57|3227.87|3235.45|3227.75|23
1649530650000|2022-04-09 18:57:30|3235.56|3227.86|3235.79|3228.09|3235.83|3228.13|3235.55|3227.85|20
1649530660000|2022-04-09 18:57:40|3235.77|3228.07|3235.9|3228.2|3235.91|3228.21|3235.77|3228.07|26
1649530670000|2022-04-09 18:57:50|3235.91|3228.21|3236.32|3228.62|3236.36|3228.66|3235.85|3228.15|26
1649530680000|2022-04-09 18:58:00|3236.31|3228.61|3236.16|3228.46|3236.35|3228.65|3236.08|3228.38|29
1649530690000|2022-04-09 18:58:10|3236.22|3228.52|3236.28|3228.58|3236.42|3228.72|3236.18|3228.48|26
1649530700000|2022-04-09 18:58:20|3236.35|3228.65|3236.52|3228.82|3236.54|3228.84|3236.33|3228.63|18
1649530710000|2022-04-09 18:58:30|3236.54|3228.84|3237.84|3230.14|3237.84|3230.14|3236.51|3228.81|29
1649530720000|2022-04-09 18:58:40|3237.78|3230.08|3237.75|3230.05|3237.91|3230.21|3237.73|3230.03|31
1649530730000|2022-04-09 18:58:50|3237.76|3230.06|3237.67|3229.97|3237.8|3230.1|3237.65|3229.95|18
1649530740000|2022-04-09 18:59:00|3237.66|3229.96|3237.65|3229.95|3237.69|3229.99|3237.65|3229.95|14
1649530750000|2022-04-09 18:59:10|3237.8|3230.1|3237.82|3230.12|3237.88|3230.18|3237.78|3230.08|18
1649530760000|2022-04-09 18:59:20|3237.84|3230.14|3237.81|3230.11|3237.88|3230.18|3237.78|3230.08|30
1649530770000|2022-04-09 18:59:30|3237.85|3230.15|3237.7|3230|3237.85|3230.15|3237.69|3229.99|14
1649530780000|2022-04-09 18:59:40|3237.8|3230.1|3237.8|3230.1|3237.87|3230.17|3237.76|3230.06|25
1649530790000|2022-04-09 18:59:50|3237.79|3230.09|3237.85|3230.15|3237.88|3230.18|3237.79|3230.09|30
1649530800000|2022-04-09 19:00:00|3237.84|3230.14|3237.82|3230.12|3237.89|3230.19|3237.75|3230.05|28
1649530810000|2022-04-09 19:00:10|3237.83|3230.13|3237.47|3229.77|3237.83|3230.13|3237.47|3229.77|33
1649530820000|2022-04-09 19:00:20|3237.21|3229.51|3235.71|3228.01|3237.21|3229.51|3235.68|3227.98|30
1649530830000|2022-04-09 19:00:30|3235.76|3228.06|3236.22|3228.52|3236.23|3228.53|3235.72|3228.02|28
1649530840000|2022-04-09 19:00:40|3236.21|3228.51|3238.15|3230.45|3238.27|3230.57|3236.21|3228.51|31
1649530850000|2022-04-09 19:00:50|3237.94|3230.24|3242.36|3234.66|3242.38|3234.68|3237.73|3230.03|36
1649530860000|2022-04-09 19:01:00|3242.31|3234.61|3242.16|3234.46|3242.31|3234.61|3241.75|3234.05|31
1649530870000|2022-04-09 19:01:10|3242.17|3234.47|3242.05|3234.35|3242.42|3234.72|3242.04|3234.34|27
1649530880000|2022-04-09 19:01:20|3242.04|3234.34|3242.29|3234.59|3243.05|3235.35|3241.96|3234.26|29
1649530890000|2022-04-09 19:01:30|3242.22|3234.52|3240.65|3232.95|3242.25|3234.55|3240.65|3232.95|35
1649530900000|2022-04-09 19:01:40|3240.7|3233|3239.34|3231.64|3240.7|3233|3239.31|3231.61|33
1649530910000|2022-04-09 19:01:50|3239.32|3231.62|3239.22|3231.52|3239.39|3231.69|3239.2|3231.5|29
1649530920000|2022-04-09 19:02:00|3239.17|3231.47|3239.7|3232|3239.99|3232.29|3238.8|3231.1|36
1649530930000|2022-04-09 19:02:10|3239.65|3231.95|3238.53|3230.83|3239.88|3232.18|3238.53|3230.83|34
1649530940000|2022-04-09 19:02:20|3238.61|3230.91|3238.48|3230.78|3238.61|3230.91|3238.34|3230.64|35
1649530950000|2022-04-09 19:02:30|3238.5|3230.8|3237.08|3229.38|3238.51|3230.81|3237.03|3229.33|35
1649530960000|2022-04-09 19:02:40|3236.98|3229.28|3236.93|3229.23|3236.98|3229.28|3236.89|3229.19|8
1649530970000|2022-04-09 19:02:50|3236.92|3229.22|3237.12|3229.42|3237.3|3229.6|3236.92|3229.22|18
1649530980000|2022-04-09 19:03:00|3237.14|3229.44|3236.91|3229.21|3237.31|3229.61|3236.9|3229.2|26
1649530990000|2022-04-09 19:03:10|3237|3229.3|3237.17|3229.47|3237.17|3229.47|3236.79|3229.09|28
1649531000000|2022-04-09 19:03:20|3236.62|3228.92|3236.74|3229.04|3236.78|3229.08|3236.52|3228.82|26
1649531010000|2022-04-09 19:03:30|3236.75|3229.05|3236.72|3229.02|3236.77|3229.07|3236.56|3228.86|30
1649531020000|2022-04-09 19:03:40|3236.73|3229.03|3236.69|3228.99|3236.79|3229.09|3236.6|3228.9|30
1649531030000|2022-04-09 19:03:50|3236.66|3228.96|3236.65|3228.95|3236.75|3229.05|3236.61|3228.91|31
1649531040000|2022-04-09 19:04:00|3236.66|3228.96|3236.75|3229.05|3236.75|3229.05|3236.56|3228.86|23
1649531050000|2022-04-09 19:04:10|3236.74|3229.04|3236.73|3229.03|3236.78|3229.08|3236.69|3228.99|21
1649531060000|2022-04-09 19:04:20|3236.74|3229.04|3236.56|3228.86|3236.74|3229.04|3236.55|3228.85|25
1649531070000|2022-04-09 19:04:30|3236.55|3228.85|3236.31|3228.61|3236.62|3228.92|3236.21|3228.51|29
1649531080000|2022-04-09 19:04:40|3236.29|3228.59|3236.23|3228.53|3236.32|3228.62|3236.18|3228.48|25
1649531090000|2022-04-09 19:04:50|3236.24|3228.54|3236.87|3229.17|3236.87|3229.17|3236.23|3228.53|20
1649531100000|2022-04-09 19:05:00|3236.84|3229.14|3236.86|3229.16|3236.89|3229.19|3236.82|3229.12|24
1649531110000|2022-04-09 19:05:10|3236.84|3229.14|3236.69|3228.99|3236.88|3229.18|3236.69|3228.99|23
1649531120000|2022-04-09 19:05:20|3236.71|3229.01|3241.7|3234|3242.02|3234.32|3236.69|3228.99|26
1649531130000|2022-04-09 19:05:30|3241.67|3233.97|3239.88|3232.18|3241.67|3233.97|3239.19|3231.49|36
1649531140000|2022-04-09 19:05:40|3239.78|3232.08|3239.31|3231.61|3241.29|3233.59|3238.94|3231.24|35
1649531150000|2022-04-09 19:05:50|3239.32|3231.62|3241.68|3233.98|3242.07|3234.37|3239.32|3231.62|36
1649531160000|2022-04-09 19:06:00|3241.66|3233.96|3241.75|3234.05|3242.94|3235.24|3241.58|3233.88|36
1649531170000|2022-04-09 19:06:10|3241.73|3234.03|3241.2|3233.5|3242.04|3234.34|3241.2|3233.5|29
1649531180000|2022-04-09 19:06:20|3240.87|3233.17|3241.32|3233.62|3241.36|3233.66|3240.87|3233.17|28
1649531190000|2022-04-09 19:06:30|3241.35|3233.65|3241.14|3233.44|3241.45|3233.75|3241.14|3233.44|12
1649531200000|2022-04-09 19:06:40|3241.13|3233.43|3240.93|3233.23|3241.14|3233.44|3240.87|3233.17|19
1649531210000|2022-04-09 19:06:50|3240.88|3233.18|3241.14|3233.44|3241.14|3233.44|3240.88|3233.18|25
1649531220000|2022-04-09 19:07:00|3241.13|3233.43|3241.01|3233.31|3241.14|3233.44|3240.98|3233.28|24
1649531230000|2022-04-09 19:07:10|3241.02|3233.32|3240.47|3232.77|3241.08|3233.38|3240.47|3232.77|23
1649531240000|2022-04-09 19:07:20|3240.46|3232.76|3239.97|3232.27|3240.46|3232.76|3239.81|3232.11|25
1649531250000|2022-04-09 19:07:30|3239.98|3232.28|3240.49|3232.79|3240.49|3232.79|3239.98|3232.28|24
1649531260000|2022-04-09 19:07:40|3240.5|3232.8|3240.48|3232.78|3240.51|3232.81|3240.44|3232.74|22
1649531270000|2022-04-09 19:07:50|3240.5|3232.8|3240.53|3232.83|3240.54|3232.84|3240.41|3232.71|30
1649531280000|2022-04-09 19:08:00|3240.52|3232.82|3240.73|3233.03|3240.76|3233.06|3240.48|3232.78|19
1649531290000|2022-04-09 19:08:10|3240.74|3233.04|3240.66|3232.96|3240.74|3233.04|3240.5|3232.8|31
1649531300000|2022-04-09 19:08:20|3240.65|3232.95|3241.28|3233.58|3241.31|3233.61|3240.64|3232.94|27
1649531310000|2022-04-09 19:08:30|3241.31|3233.61|3240.88|3233.18|3241.35|3233.65|3240.86|3233.16|32
1649531320000|2022-04-09 19:08:40|3240.89|3233.19|3241.2|3233.5|3241.24|3233.54|3240.89|3233.19|33
1649531330000|2022-04-09 19:08:50|3241.16|3233.46|3241.06|3233.36|3241.31|3233.61|3241.06|3233.36|38
1649531340000|2022-04-09 19:09:00|3241.08|3233.38|3241.49|3233.79|3241.55|3233.85|3240.98|3233.28|30
1649531350000|2022-04-09 19:09:10|3241.54|3233.84|3241.38|3233.68|3241.54|3233.84|3241.17|3233.47|26
1649531360000|2022-04-09 19:09:20|3241.23|3233.53|3241.17|3233.47|3241.39|3233.69|3241.16|3233.46|27
1649531370000|2022-04-09 19:09:30|3241.18|3233.48|3241.37|3233.67|3241.42|3233.72|3241.18|3233.48|29
1649531380000|2022-04-09 19:09:40|3241.43|3233.73|3241.19|3233.49|3241.43|3233.73|3241.19|3233.49|29
1649531390000|2022-04-09 19:09:50|3241.05|3233.35|3241.23|3233.53|3241.31|3233.61|3241.02|3233.32|27
1649531400000|2022-04-09 19:10:00|3241.21|3233.51|3242.49|3234.79|3242.53|3234.83|3241.15|3233.45|37
1649531410000|2022-04-09 19:10:10|3242.5|3234.8|3242.57|3234.87|3242.57|3234.87|3242.43|3234.73|28
1649531420000|2022-04-09 19:10:20|3242.6|3234.9|3242.64|3234.94|3242.72|3235.02|3242.6|3234.9|21
1649531430000|2022-04-09 19:10:30|3242.65|3234.95|3243.05|3235.35|3243.05|3235.35|3242.56|3234.86|27
1649531440000|2022-04-09 19:10:40|3243.04|3235.34|3243.13|3235.43|3243.17|3235.47|3243.02|3235.32|24
1649531450000|2022-04-09 19:10:50|3243.12|3235.42|3242.83|3235.13|3243.13|3235.43|3242.83|3235.13|31
1649531460000|2022-04-09 19:11:00|3242.8|3235.1|3242.42|3234.72|3242.84|3235.14|3242.4|3234.7|30
1649531470000|2022-04-09 19:11:10|3242.68|3234.98|3242.53|3234.83|3242.69|3234.99|3242.43|3234.73|29
1649531480000|2022-04-09 19:11:20|3242.55|3234.85|3241.92|3234.22|3242.67|3234.97|3241.92|3234.22|31
1649531490000|2022-04-09 19:11:30|3241.88|3234.18|3241.59|3233.89|3241.88|3234.18|3241.5|3233.8|26
1649531500000|2022-04-09 19:11:40|3241.61|3233.91|3241.37|3233.67|3241.62|3233.92|3241.34|3233.64|25
1649531510000|2022-04-09 19:11:50|3241.27|3233.57|3241.45|3233.75|3241.45|3233.75|3241.24|3233.54|23
1649531520000|2022-04-09 19:12:00|3241.5|3233.8|3241.68|3233.98|3241.68|3233.98|3241.27|3233.57|27
1649531530000|2022-04-09 19:12:10|3241.66|3233.96|3241.76|3234.06|3241.76|3234.06|3241.62|3233.92|22
1649531540000|2022-04-09 19:12:20|3241.74|3234.04|3241.33|3233.63|3241.78|3234.08|3241.32|3233.62|34
1649531550000|2022-04-09 19:12:30|3241.34|3233.64|3241.33|3233.63|3241.42|3233.72|3241.31|3233.61|26
1649531560000|2022-04-09 19:12:40|3241.35|3233.65|3240.76|3233.06|3241.42|3233.72|3240.76|3233.06|27
1649531570000|2022-04-09 19:12:50|3240.78|3233.08|3240.82|3233.12|3240.82|3233.12|3240.77|3233.07|19
1649531580000|2022-04-09 19:13:00|3240.8|3233.1|3241.22|3233.52|3241.27|3233.57|3240.75|3233.05|25
1649531590000|2022-04-09 19:13:10|3241.17|3233.47|3240.82|3233.12|3241.27|3233.57|3240.8|3233.1|27
1649531600000|2022-04-09 19:13:20|3240.83|3233.13|3240.79|3233.09|3240.83|3233.13|3240.78|3233.08|18
1649531610000|2022-04-09 19:13:30|3240.8|3233.1|3240.8|3233.1|3240.84|3233.14|3240.78|3233.08|15
1649531620000|2022-04-09 19:13:40|3240.82|3233.12|3241.29|3233.59|3241.34|3233.64|3240.82|3233.12|35
1649531630000|2022-04-09 19:13:50|3241.28|3233.58|3241.82|3234.12|3241.82|3234.12|3241.28|3233.58|27
1649531640000|2022-04-09 19:14:00|3241.95|3234.25|3242.38|3234.68|3242.42|3234.72|3241.95|3234.25|30
1649531650000|2022-04-09 19:14:10|3242.55|3234.85|3242.48|3234.78|3242.57|3234.87|3242.43|3234.73|28
1649531660000|2022-04-09 19:14:20|3242.46|3234.76|3242.19|3234.49|3242.46|3234.76|3242.15|3234.45|20
1649531670000|2022-04-09 19:14:30|3242.2|3234.5|3242.49|3234.79|3242.53|3234.83|3242.16|3234.46|27
1649531680000|2022-04-09 19:14:40|3242.45|3234.75|3242.72|3235.02|3242.77|3235.07|3242.3|3234.6|29
1649531690000|2022-04-09 19:14:50|3242.59|3234.89|3242.59|3234.89|3242.65|3234.95|3242.56|3234.86|23
1649531700000|2022-04-09 19:15:00|3242.6|3234.9|3242.9|3235.2|3242.9|3235.2|3242.53|3234.83|25
1649531710000|2022-04-09 19:15:10|3242.76|3235.06|3242.79|3235.09|3242.87|3235.17|3242.73|3235.03|19
1649531720000|2022-04-09 19:15:20|3242.86|3235.16|3243.1|3235.4|3243.19|3235.49|3242.75|3235.05|18
1649531730000|2022-04-09 19:15:30|3243.11|3235.41|3243.78|3236.08|3243.78|3236.08|3243.11|3235.41|13
1649531740000|2022-04-09 19:15:40|3243.72|3236.02|3243.91|3236.21|3243.91|3236.21|3243.7|3236|27
1649531750000|2022-04-09 19:15:50|3243.9|3236.2|3243.58|3235.88|3243.91|3236.21|3243.55|3235.85|34
1649531760000|2022-04-09 19:16:00|3243.56|3235.86|3241.77|3234.07|3243.59|3235.89|3241.44|3233.74|37
1649531770000|2022-04-09 19:16:10|3241.76|3234.06|3241.91|3234.21|3241.91|3234.21|3241.74|3234.04|27
1649531780000|2022-04-09 19:16:20|3241.9|3234.2|3242.87|3235.17|3242.95|3235.25|3241.84|3234.14|35
1649531790000|2022-04-09 19:16:30|3242.83|3235.13|3242.91|3235.21|3242.98|3235.28|3242.79|3235.09|33
1649531800000|2022-04-09 19:16:40|3242.92|3235.22|3242.93|3235.23|3243.14|3235.44|3242.88|3235.18|33
1649531810000|2022-04-09 19:16:50|3242.94|3235.24|3242.93|3235.23|3243|3235.3|3242.88|3235.18|27
1649531820000|2022-04-09 19:17:00|3242.91|3235.21|3243.02|3235.32|3243.13|3235.43|3242.51|3234.81|30
1649531830000|2022-04-09 19:17:10|3242.91|3235.21|3242.78|3235.08|3243.02|3235.32|3242.65|3234.95|30
1649531840000|2022-04-09 19:17:20|3242.79|3235.09|3242.03|3234.33|3242.79|3235.09|3242.03|3234.33|28
1649531850000|2022-04-09 19:17:30|3242.05|3234.35|3242.65|3234.95|3242.65|3234.95|3242.03|3234.33|30
1649531860000|2022-04-09 19:17:40|3242.61|3234.91|3242.59|3234.89|3242.69|3234.99|3242.54|3234.84|33
1649531870000|2022-04-09 19:17:50|3242.57|3234.87|3242.52|3234.82|3242.63|3234.93|3242.41|3234.71|26
1649531880000|2022-04-09 19:18:00|3242.53|3234.83|3242.4|3234.7|3242.56|3234.86|3242.35|3234.65|30
1649531890000|2022-04-09 19:18:10|3242.34|3234.64|3242.51|3234.81|3242.57|3234.87|3242.32|3234.62|31
1649531900000|2022-04-09 19:18:20|3242.5|3234.8|3242.43|3234.73|3242.6|3234.9|3242.42|3234.72|26
1649531910000|2022-04-09 19:18:30|3242.5|3234.8|3242.59|3234.89|3242.61|3234.91|3242.46|3234.76|33
1649531920000|2022-04-09 19:18:40|3242.55|3234.85|3242.47|3234.77|3242.6|3234.9|3242.4|3234.7|27
1649531930000|2022-04-09 19:18:50|3242.46|3234.76|3242.49|3234.79|3242.58|3234.88|3242.44|3234.74|33
1649531940000|2022-04-09 19:19:00|3242.5|3234.8|3242.45|3234.75|3242.54|3234.84|3242.37|3234.67|35
1649531950000|2022-04-09 19:19:10|3242.44|3234.74|3241.73|3234.03|3242.44|3234.74|3241.66|3233.96|28
1649531960000|2022-04-09 19:19:20|3241.72|3234.02|3241.31|3233.61|3241.75|3234.05|3241.31|3233.61|24
1649531970000|2022-04-09 19:19:30|3241.3|3233.6|3241.01|3233.31|3241.31|3233.61|3240.91|3233.21|29
1649531980000|2022-04-09 19:19:40|3240.99|3233.29|3239.51|3231.81|3241.03|3233.33|3238.63|3230.93|33
1649531990000|2022-04-09 19:19:50|3239.53|3231.83|3239.56|3231.86|3239.61|3231.91|3239.51|3231.81|30
1649532000000|2022-04-09 19:20:00|3239.55|3231.85|3239.72|3232.02|3239.74|3232.04|3239.54|3231.84|33
1649532010000|2022-04-09 19:20:10|3239.58|3231.88|3239.77|3232.07|3239.82|3232.12|3239.58|3231.88|30
1649532020000|2022-04-09 19:20:20|3239.82|3232.12|3240.3|3232.6|3240.39|3232.69|3239.82|3232.12|33
1649532030000|2022-04-09 19:20:30|3240.33|3232.63|3240.27|3232.57|3240.35|3232.65|3240.21|3232.51|35
1649532040000|2022-04-09 19:20:40|3240.25|3232.55|3240.36|3232.66|3240.42|3232.72|3240.22|3232.52|21
1649532050000|2022-04-09 19:20:50|3240.35|3232.65|3240.41|3232.71|3240.47|3232.77|3240.32|3232.62|20
1649532060000|2022-04-09 19:21:00|3240.45|3232.75|3240.32|3232.62|3240.46|3232.76|3240.3|3232.6|26
1649532070000|2022-04-09 19:21:10|3240.33|3232.63|3240.28|3232.58|3240.38|3232.68|3240.16|3232.46|24
1649532080000|2022-04-09 19:21:20|3240.25|3232.55|3240.23|3232.53|3240.27|3232.57|3240.23|3232.53|17
1649532090000|2022-04-09 19:21:30|3240.24|3232.54|3240.25|3232.55|3240.27|3232.57|3240.22|3232.52|16
1649532100000|2022-04-09 19:21:40|3240.24|3232.54|3240.26|3232.56|3240.27|3232.57|3240.24|3232.54|24
1649532110000|2022-04-09 19:21:50|3240.27|3232.57|3240.25|3232.55|3240.28|3232.58|3240.2|3232.5|18
1649532120000|2022-04-09 19:22:00|3240.26|3232.56|3241.17|3233.47|3241.22|3233.52|3240.22|3232.52|31
1649532130000|2022-04-09 19:22:10|3241.22|3233.52|3243.05|3235.35|3243.09|3235.39|3241.22|3233.52|36
1649532140000|2022-04-09 19:22:20|3243.06|3235.36|3242.84|3235.14|3243.24|3235.54|3242.83|3235.13|31
1649532150000|2022-04-09 19:22:30|3242.85|3235.15|3241.58|3233.88|3242.85|3235.15|3241.58|3233.88|32
1649532160000|2022-04-09 19:22:40|3241.56|3233.86|3241.12|3233.42|3241.56|3233.86|3240.85|3233.15|30
1649532170000|2022-04-09 19:22:50|3241.13|3233.43|3241.17|3233.47|3241.2|3233.5|3241.08|3233.38|21
1649532180000|2022-04-09 19:23:00|3241.16|3233.46|3241.16|3233.46|3241.22|3233.52|3241.12|3233.42|25
1649532190000|2022-04-09 19:23:10|3241.17|3233.47|3241.31|3233.61|3241.32|3233.62|3241.15|3233.45|19
1649532200000|2022-04-09 19:23:20|3241.22|3233.52|3241.3|3233.6|3241.45|3233.75|3241.19|3233.49|30
1649532210000|2022-04-09 19:23:30|3241.34|3233.64|3241.57|3233.87|3241.57|3233.87|3241.25|3233.55|23
1649532220000|2022-04-09 19:23:40|3241.54|3233.84|3241.41|3233.71|3241.58|3233.88|3241.38|3233.68|23
1649532230000|2022-04-09 19:23:50|3241.37|3233.67|3240.87|3233.17|3241.37|3233.67|3240.87|3233.17|26
1649532240000|2022-04-09 19:24:00|3240.86|3233.16|3240.37|3232.67|3240.86|3233.16|3240.25|3232.55|34
1649532250000|2022-04-09 19:24:10|3240.39|3232.69|3240.23|3232.53|3240.4|3232.7|3240.13|3232.43|28
1649532260000|2022-04-09 19:24:20|3240.56|3232.86|3240.64|3232.94|3240.64|3232.94|3240.46|3232.76|24
1649532270000|2022-04-09 19:24:30|3240.63|3232.93|3240.13|3232.43|3240.66|3232.96|3240.12|3232.42|34
1649532280000|2022-04-09 19:24:40|3240.08|3232.38|3240.15|3232.45|3240.15|3232.45|3239.91|3232.21|29
1649532290000|2022-04-09 19:24:50|3240.14|3232.44|3240.22|3232.52|3240.36|3232.66|3240.11|3232.41|31
1649532300000|2022-04-09 19:25:00|3240.25|3232.55|3240.27|3232.57|3240.28|3232.58|3240.19|3232.49|32
1649532310000|2022-04-09 19:25:10|3240.25|3232.55|3240.31|3232.61|3240.34|3232.64|3240.19|3232.49|29
1649532320000|2022-04-09 19:25:20|3240.3|3232.6|3240.27|3232.57|3240.31|3232.61|3240.21|3232.51|26
1649532330000|2022-04-09 19:25:30|3240.25|3232.55|3240.2|3232.5|3240.3|3232.6|3240.07|3232.37|29
1649532340000|2022-04-09 19:25:40|3240.21|3232.51|3240.22|3232.52|3240.33|3232.63|3240.15|3232.45|33
1649532350000|2022-04-09 19:25:50|3240.21|3232.51|3240.24|3232.54|3240.27|3232.57|3240.04|3232.34|32
1649532360000|2022-04-09 19:26:00|3240.16|3232.46|3240.24|3232.54|3240.27|3232.57|3240.12|3232.42|23
1649532370000|2022-04-09 19:26:10|3240.26|3232.56|3240.15|3232.45|3240.26|3232.56|3240.06|3232.36|20
1649532380000|2022-04-09 19:26:20|3240.11|3232.41|3239.42|3231.72|3240.16|3232.46|3239.36|3231.66|24
1649532390000|2022-04-09 19:26:30|3239.41|3231.71|3238.7|3231|3239.41|3231.71|3238.7|3231|25
1649532400000|2022-04-09 19:26:40|3238.67|3230.97|3238.79|3231.09|3238.79|3231.09|3238.4|3230.7|31
1649532410000|2022-04-09 19:26:50|3238.83|3231.13|3239.38|3231.68|3239.39|3231.69|3238.83|3231.13|29
1649532420000|2022-04-09 19:27:00|3239.41|3231.71|3239.14|3231.44|3239.45|3231.75|3239.14|3231.44|24
1649532430000|2022-04-09 19:27:10|3239.13|3231.43|3239.05|3231.35|3239.13|3231.43|3239.01|3231.31|23
1649532440000|2022-04-09 19:27:20|3239.04|3231.34|3239.02|3231.32|3239.04|3231.34|3238.89|3231.19|25
1649532450000|2022-04-09 19:27:30|3239.03|3231.33|3238.99|3231.29|3239.03|3231.33|3238.98|3231.28|20
1649532460000|2022-04-09 19:27:40|3238.98|3231.28|3239.01|3231.31|3239.01|3231.31|3238.98|3231.28|14
1649532470000|2022-04-09 19:27:50|3239|3231.3|3239.42|3231.72|3239.42|3231.72|3238.99|3231.29|27
1649532480000|2022-04-09 19:28:00|3239.43|3231.73|3239.45|3231.75|3239.45|3231.75|3239.34|3231.64|20
1649532490000|2022-04-09 19:28:10|3239.44|3231.74|3238.76|3231.06|3239.48|3231.78|3238.76|3231.06|18
1649532500000|2022-04-09 19:28:20|3238.35|3230.65|3237.66|3229.96|3238.35|3230.65|3237.49|3229.79|26
1649532510000|2022-04-09 19:28:30|3237.61|3229.91|3237.74|3230.04|3237.74|3230.04|3237.42|3229.72|28
1649532520000|2022-04-09 19:28:40|3237.83|3230.13|3237.98|3230.28|3238.34|3230.64|3237.74|3230.04|26
1649532530000|2022-04-09 19:28:50|3237.99|3230.29|3237.98|3230.28|3238.08|3230.38|3237.89|3230.19|27
1649532540000|2022-04-09 19:29:00|3238.03|3230.33|3238.02|3230.32|3238.14|3230.44|3237.97|3230.27|22
1649532550000|2022-04-09 19:29:10|3237.98|3230.28|3237.54|3229.84|3237.98|3230.28|3237.54|3229.84|25
1649532560000|2022-04-09 19:29:20|3237.52|3229.82|3236.46|3228.76|3237.52|3229.82|3236.46|3228.76|26
1649532570000|2022-04-09 19:29:30|3236.47|3228.77|3236.28|3228.58|3236.5|3228.8|3236.26|3228.56|26
1649532580000|2022-04-09 19:29:40|3236.29|3228.59|3236.02|3228.32|3236.32|3228.62|3236.02|3228.32|25
1649532590000|2022-04-09 19:29:50|3236.18|3228.48|3236.28|3228.58|3236.43|3228.73|3236.18|3228.48|26
1649532600000|2022-04-09 19:30:00|3236.27|3228.57|3236.29|3228.59|3236.35|3228.65|3236.25|3228.55|27
1649532610000|2022-04-09 19:30:10|3236.31|3228.61|3236.35|3228.65|3236.35|3228.65|3236.3|3228.6|21
1649532620000|2022-04-09 19:30:20|3236.34|3228.64|3236.28|3228.58|3236.34|3228.64|3236.26|3228.56|21
1649532630000|2022-04-09 19:30:30|3236.27|3228.57|3236.25|3228.55|3236.31|3228.61|3236.25|3228.55|22
1649532640000|2022-04-09 19:30:40|3236.28|3228.58|3236.24|3228.54|3236.34|3228.64|3236.24|3228.54|18
1649532650000|2022-04-09 19:30:50|3236.28|3228.58|3236.27|3228.57|3236.3|3228.6|3236.25|3228.55|20
1649532660000|2022-04-09 19:31:00|3236.28|3228.58|3236.34|3228.64|3236.34|3228.64|3236.27|3228.57|12
1649532670000|2022-04-09 19:31:10|3236.33|3228.63|3236.38|3228.68|3236.38|3228.68|3236.33|3228.63|8
1649532680000|2022-04-09 19:31:20|3236.36|3228.66|3236.26|3228.56|3236.38|3228.68|3236.26|3228.56|18
1649532690000|2022-04-09 19:31:30|3236.29|3228.59|3235.74|3228.04|3236.3|3228.6|3235.74|3228.04|19
1649532700000|2022-04-09 19:31:40|3235.68|3227.98|3234.51|3226.81|3235.68|3227.98|3234.41|3226.71|26
1649532710000|2022-04-09 19:31:50|3234.46|3226.76|3234.64|3226.94|3234.64|3226.94|3234.37|3226.67|30
1649532720000|2022-04-09 19:32:00|3234.63|3226.93|3236.24|3228.54|3236.29|3228.59|3234.6|3226.9|30
1649532730000|2022-04-09 19:32:10|3236.26|3228.56|3236.23|3228.53|3236.35|3228.65|3236.15|3228.45|32
1649532740000|2022-04-09 19:32:20|3236.2|3228.5|3236.04|3228.34|3236.2|3228.5|3235.82|3228.12|30
1649532750000|2022-04-09 19:32:30|3236.07|3228.37|3234.94|3227.24|3236.07|3228.37|3234.94|3227.24|30
1649532760000|2022-04-09 19:32:40|3234.96|3227.26|3234.91|3227.21|3235.08|3227.38|3234.88|3227.18|26
1649532770000|2022-04-09 19:32:50|3234.96|3227.26|3235|3227.3|3235.09|3227.39|3234.91|3227.21|29
1649532780000|2022-04-09 19:33:00|3235.02|3227.32|3235.08|3227.38|3235.2|3227.5|3234.98|3227.28|32
1649532790000|2022-04-09 19:33:10|3235.07|3227.37|3235.03|3227.33|3235.14|3227.44|3235.03|3227.33|22
1649532800000|2022-04-09 19:33:20|3235.02|3227.32|3234.62|3226.92|3235.02|3227.32|3234.55|3226.85|33
1649532810000|2022-04-09 19:33:30|3234.63|3226.93|3234.69|3226.99|3234.92|3227.22|3234.63|3226.93|25
1649532820000|2022-04-09 19:33:40|3234.81|3227.11|3234.79|3227.09|3234.86|3227.16|3234.79|3227.09|6
1649532830000|2022-04-09 19:33:50|3234.58|3226.88|3234.5|3226.8|3234.6|3226.9|3234.46|3226.76|24
1649532840000|2022-04-09 19:34:00|3234.58|3226.88|3234.65|3226.95|3234.69|3226.99|3234.51|3226.81|25
1649532850000|2022-04-09 19:34:10|3234.64|3226.94|3234.53|3226.83|3234.79|3227.09|3234.51|3226.81|21
1649532860000|2022-04-09 19:34:20|3234.5|3226.8|3234.14|3226.44|3234.58|3226.88|3234.14|3226.44|24
1649532870000|2022-04-09 19:34:30|3234.22|3226.52|3234.03|3226.33|3234.47|3226.77|3234.03|3226.33|20
1649532880000|2022-04-09 19:34:40|3234.17|3226.47|3234.26|3226.56|3234.29|3226.59|3234.12|3226.42|29
1649532890000|2022-04-09 19:34:50|3234.3|3226.6|3234.31|3226.61|3234.38|3226.68|3234.21|3226.51|27
1649532900000|2022-04-09 19:35:00|3234.27|3226.57|3233.98|3226.28|3234.38|3226.68|3233.98|3226.28|29
1649532910000|2022-04-09 19:35:10|3233.97|3226.27|3234.3|3226.6|3234.3|3226.6|3233.93|3226.23|26
1649532920000|2022-04-09 19:35:20|3234.4|3226.7|3234.09|3226.39|3234.4|3226.7|3234.07|3226.37|24
1649532930000|2022-04-09 19:35:30|3234.07|3226.37|3234.25|3226.55|3234.25|3226.55|3234.07|3226.37|25
1649532940000|2022-04-09 19:35:40|3234.24|3226.54|3234.23|3226.53|3234.26|3226.56|3234.21|3226.51|26
1649532950000|2022-04-09 19:35:50|3234.24|3226.54|3234.24|3226.54|3234.28|3226.58|3234.19|3226.49|24
1649532960000|2022-04-09 19:36:00|3234.31|3226.61|3234.21|3226.51|3234.31|3226.61|3234.13|3226.43|26
1649532970000|2022-04-09 19:36:10|3234.2|3226.5|3234.54|3226.84|3234.59|3226.89|3234.17|3226.47|29
1649532980000|2022-04-09 19:36:20|3234.6|3226.9|3234.99|3227.29|3235.05|3227.35|3234.56|3226.86|26
1649532990000|2022-04-09 19:36:30|3234.98|3227.28|3234.96|3227.26|3235.01|3227.31|3234.89|3227.19|24
1649533000000|2022-04-09 19:36:40|3234.94|3227.24|3234.97|3227.27|3235.02|3227.32|3234.93|3227.23|31
1649533010000|2022-04-09 19:36:50|3235|3227.3|3234.98|3227.28|3235.02|3227.32|3234.93|3227.23|24
1649533020000|2022-04-09 19:37:00|3235|3227.3|3235.01|3227.31|3235.02|3227.32|3234.97|3227.27|22
1649533030000|2022-04-09 19:37:10|3234.98|3227.28|3234.98|3227.28|3235.02|3227.32|3234.87|3227.17|30
1649533040000|2022-04-09 19:37:20|3234.96|3227.26|3234.96|3227.26|3235.03|3227.33|3234.94|3227.24|23
1649533050000|2022-04-09 19:37:30|3234.95|3227.25|3234.92|3227.22|3235.02|3227.32|3234.79|3227.09|23
1649533060000|2022-04-09 19:37:40|3234.88|3227.18|3234.41|3226.71|3234.93|3227.23|3234.37|3226.67|34
1649533070000|2022-04-09 19:37:50|3234.42|3226.72|3234.58|3226.88|3234.59|3226.89|3234.42|3226.72|24
1649533080000|2022-04-09 19:38:00|3234.57|3226.87|3235.14|3227.44|3235.22|3227.52|3234.54|3226.84|26
1649533090000|2022-04-09 19:38:10|3235.11|3227.41|3235.19|3227.49|3235.29|3227.59|3235.07|3227.37|27
1649533100000|2022-04-09 19:38:20|3235.18|3227.48|3235.16|3227.46|3235.21|3227.51|3235.15|3227.45|20
1649533110000|2022-04-09 19:38:30|3235.17|3227.47|3235.17|3227.47|3235.18|3227.48|3235.1|3227.4|21
1649533120000|2022-04-09 19:38:40|3235.13|3227.43|3235.13|3227.43|3235.17|3227.47|3235.11|3227.41|27
1649533130000|2022-04-09 19:38:50|3235.11|3227.41|3234.98|3227.28|3235.24|3227.54|3234.97|3227.27|24
1649533140000|2022-04-09 19:39:00|3234.99|3227.29|3234.88|3227.18|3235.02|3227.32|3234.68|3226.98|33
1649533150000|2022-04-09 19:39:10|3234.81|3227.11|3234.76|3227.06|3234.82|3227.12|3234.68|3226.98|23
1649533160000|2022-04-09 19:39:20|3234.79|3227.09|3234.78|3227.08|3234.89|3227.19|3234.73|3227.03|23
1649533170000|2022-04-09 19:39:30|3234.79|3227.09|3234.88|3227.18|3234.89|3227.19|3234.73|3227.03|14
1649533180000|2022-04-09 19:39:40|3234.87|3227.17|3234.74|3227.04|3234.87|3227.17|3234.71|3227.01|16
1649533190000|2022-04-09 19:39:50|3234.75|3227.05|3234.72|3227.02|3234.86|3227.16|3234.71|3227.01|22
1649533200000|2022-04-09 19:40:00|3234.78|3227.08|3235.08|3227.38|3235.19|3227.49|3234.78|3227.08|34
1649533210000|2022-04-09 19:40:10|3235.04|3227.34|3235.06|3227.36|3235.22|3227.52|3235|3227.3|26
1649533220000|2022-04-09 19:40:20|3235.05|3227.35|3235.13|3227.43|3235.13|3227.43|3234.94|3227.24|29
1649533230000|2022-04-09 19:40:30|3235.23|3227.53|3235.7|3228|3235.7|3228|3235.23|3227.53|27
1649533240000|2022-04-09 19:40:40|3235.91|3228.21|3237.24|3229.54|3237.29|3229.59|3235.91|3228.21|38
1649533250000|2022-04-09 19:40:50|3237.21|3229.51|3237.53|3229.83|3237.53|3229.83|3237.17|3229.47|25
1649533260000|2022-04-09 19:41:00|3237.52|3229.82|3236.97|3229.27|3237.72|3230.02|3236.97|3229.27|34
1649533270000|2022-04-09 19:41:10|3237|3229.3|3236.89|3229.19|3237|3229.3|3236.86|3229.16|20
1649533280000|2022-04-09 19:41:20|3236.93|3229.23|3236.14|3228.44|3236.95|3229.25|3236.14|3228.44|24
1649533290000|2022-04-09 19:41:30|3236.13|3228.43|3236.55|3228.85|3236.55|3228.85|3236.05|3228.35|26
1649533300000|2022-04-09 19:41:40|3236.54|3228.84|3236.46|3228.76|3236.55|3228.85|3236.39|3228.69|25
1649533310000|2022-04-09 19:41:50|3236.38|3228.68|3236.49|3228.79|3236.52|3228.82|3236.38|3228.68|20
1649533320000|2022-04-09 19:42:00|3236.48|3228.78|3237.33|3229.63|3237.41|3229.71|3236.48|3228.78|31
1649533330000|2022-04-09 19:42:10|3237.32|3229.62|3236.89|3229.19|3237.33|3229.63|3236.89|3229.19|7
1649533340000|2022-04-09 19:42:20|3236.82|3229.12|3236.63|3228.93|3236.84|3229.14|3236.55|3228.85|28
1649533350000|2022-04-09 19:42:30|3236.6|3228.9|3236.64|3228.94|3236.68|3228.98|3236.54|3228.84|28
1649533360000|2022-04-09 19:42:40|3236.61|3228.91|3236.73|3229.03|3236.75|3229.05|3236.57|3228.87|25
1649533370000|2022-04-09 19:42:50|3236.75|3229.05|3236.62|3228.92|3236.75|3229.05|3236.61|3228.91|17
1649533380000|2022-04-09 19:43:00|3236.74|3229.04|3236.71|3229.01|3236.77|3229.07|3236.56|3228.86|29
1649533390000|2022-04-09 19:43:10|3236.7|3229|3236.73|3229.03|3236.82|3229.12|3236.58|3228.88|30
1649533400000|2022-04-09 19:43:20|3236.75|3229.05|3236.8|3229.1|3236.8|3229.1|3236.72|3229.02|24
1649533410000|2022-04-09 19:43:30|3236.77|3229.07|3236.77|3229.07|3236.82|3229.12|3236.68|3228.98|29
1649533420000|2022-04-09 19:43:40|3236.79|3229.09|3236.75|3229.05|3236.84|3229.14|3236.72|3229.02|34
1649533430000|2022-04-09 19:43:50|3236.68|3228.98|3236.62|3228.92|3236.83|3229.13|3236.62|3228.92|27
1649533440000|2022-04-09 19:44:00|3236.65|3228.95|3236.77|3229.07|3236.82|3229.12|3236.59|3228.89|35
1649533450000|2022-04-09 19:44:10|3236.8|3229.1|3236.84|3229.14|3236.84|3229.14|3236.65|3228.95|28
1649533460000|2022-04-09 19:44:20|3236.82|3229.12|3236.71|3229.01|3236.84|3229.14|3236.71|3229.01|28
1649533470000|2022-04-09 19:44:30|3236.74|3229.04|3236.75|3229.05|3236.81|3229.11|3236.66|3228.96|29
1649533480000|2022-04-09 19:44:40|3236.78|3229.08|3236.76|3229.06|3236.82|3229.12|3236.7|3229|32
1649533490000|2022-04-09 19:44:50|3236.72|3229.02|3236.74|3229.04|3236.88|3229.18|3236.71|3229.01|23
1649533500000|2022-04-09 19:45:00|3236.83|3229.13|3236.89|3229.19|3236.9|3229.2|3236.8|3229.1|22
1649533510000|2022-04-09 19:45:10|3236.84|3229.14|3236.82|3229.12|3236.91|3229.21|3236.78|3229.08|23
1649533520000|2022-04-09 19:45:20|3236.86|3229.16|3237.05|3229.35|3237.05|3229.35|3236.77|3229.07|26
1649533530000|2022-04-09 19:45:30|3236.94|3229.24|3236.84|3229.14|3236.94|3229.24|3236.78|3229.08|30
1649533540000|2022-04-09 19:45:40|3236.83|3229.13|3236.91|3229.21|3236.93|3229.23|3236.83|3229.13|21
1649533550000|2022-04-09 19:45:50|3237.01|3229.31|3236.81|3229.11|3237.02|3229.32|3236.71|3229.01|29
1649533560000|2022-04-09 19:46:00|3236.78|3229.08|3236.76|3229.06|3236.81|3229.11|3236.72|3229.02|25
1649533570000|2022-04-09 19:46:10|3236.75|3229.05|3236.76|3229.06|3236.76|3229.06|3236.67|3228.97|18
1649533580000|2022-04-09 19:46:20|3236.75|3229.05|3236.79|3229.09|3236.82|3229.12|3236.7|3229|18
1649533590000|2022-04-09 19:46:30|3236.77|3229.07|3237|3229.3|3237.04|3229.34|3236.77|3229.07|15
1649533600000|2022-04-09 19:46:40|3236.99|3229.29|3237.02|3229.32|3237.04|3229.34|3236.95|3229.25|19
1649533610000|2022-04-09 19:46:50|3237.01|3229.31|3240.85|3233.15|3240.85|3233.15|3237.01|3229.31|31
1649533620000|2022-04-09 19:47:00|3241.16|3233.46|3241.57|3233.87|3241.82|3234.12|3241|3233.3|35
1649533630000|2022-04-09 19:47:10|3241.56|3233.86|3241.67|3233.97|3241.79|3234.09|3241.46|3233.76|27
1649533640000|2022-04-09 19:47:20|3241.65|3233.95|3241.68|3233.98|3241.73|3234.03|3241.6|3233.9|23
1649533650000|2022-04-09 19:47:30|3241.67|3233.97|3241.64|3233.94|3241.88|3234.18|3241.61|3233.91|21
1649533660000|2022-04-09 19:47:40|3241.68|3233.98|3240.72|3233.02|3241.69|3233.99|3240.63|3232.93|28
1649533670000|2022-04-09 19:47:50|3240.7|3233|3240.54|3232.84|3240.72|3233.02|3240.47|3232.77|24
1649533680000|2022-04-09 19:48:00|3240.58|3232.88|3241.9|3234.2|3241.9|3234.2|3240.47|3232.77|32
1649533690000|2022-04-09 19:48:10|3241.82|3234.12|3241.78|3234.08|3241.94|3234.24|3241.76|3234.06|19
1649533700000|2022-04-09 19:48:20|3241.79|3234.09|3241.87|3234.17|3241.88|3234.18|3241.7|3234|28
1649533710000|2022-04-09 19:48:30|3241.86|3234.16|3241.44|3233.74|3241.92|3234.22|3241.43|3233.73|29
1649533720000|2022-04-09 19:48:40|3241.38|3233.68|3241.52|3233.82|3241.62|3233.92|3241.38|3233.68|30
1649533730000|2022-04-09 19:48:50|3241.53|3233.83|3241.63|3233.93|3241.63|3233.93|3241.44|3233.74|28
1649533740000|2022-04-09 19:49:00|3241.66|3233.96|3241.71|3234.01|3241.81|3234.11|3241.65|3233.95|15
1649533750000|2022-04-09 19:49:10|3241.73|3234.03|3241.66|3233.96|3241.78|3234.08|3241.65|3233.95|24
1649533760000|2022-04-09 19:49:20|3241.68|3233.98|3241.68|3233.98|3241.72|3234.02|3241.61|3233.91|26
1649533770000|2022-04-09 19:49:30|3241.67|3233.97|3241.76|3234.06|3241.86|3234.16|3241.63|3233.93|24
1649533780000|2022-04-09 19:49:40|3241.69|3233.99|3241.95|3234.25|3241.96|3234.26|3241.6|3233.9|24
1649533790000|2022-04-09 19:49:50|3241.94|3234.24|3241.9|3234.2|3242.08|3234.38|3241.87|3234.17|28
1649533800000|2022-04-09 19:50:00|3241.92|3234.22|3242.01|3234.31|3242.01|3234.31|3241.9|3234.2|25
1649533810000|2022-04-09 19:50:10|3241.97|3234.27|3241.92|3234.22|3241.98|3234.28|3241.9|3234.2|19
1649533820000|2022-04-09 19:50:20|3241.94|3234.24|3241.94|3234.24|3242.02|3234.32|3241.9|3234.2|17
1649533830000|2022-04-09 19:50:30|3242|3234.3|3241.99|3234.29|3242.07|3234.37|3241.92|3234.22|29
1649533840000|2022-04-09 19:50:40|3242.01|3234.31|3242.02|3234.32|3242.11|3234.41|3242|3234.3|28
1649533850000|2022-04-09 19:50:50|3242.07|3234.37|3242.71|3235.01|3242.71|3235.01|3242.06|3234.36|31
1649533860000|2022-04-09 19:51:00|3242.69|3234.99|3242.75|3235.05|3242.77|3235.07|3242.67|3234.97|23
1649533870000|2022-04-09 19:51:10|3242.74|3235.04|3242.44|3234.74|3242.74|3235.04|3242.3|3234.6|20
1649533880000|2022-04-09 19:51:20|3242.45|3234.75|3242.36|3234.66|3242.46|3234.76|3242.36|3234.66|14
1649533890000|2022-04-09 19:51:30|3242.37|3234.67|3242.36|3234.66|3242.5|3234.8|3242.36|3234.66|23
1649533900000|2022-04-09 19:51:40|3242.44|3234.74|3242.57|3234.87|3242.58|3234.88|3242.44|3234.74|22
1649533910000|2022-04-09 19:51:50|3242.58|3234.88|3242.55|3234.85|3242.59|3234.89|3242.55|3234.85|13
1649533920000|2022-04-09 19:52:00|3242.56|3234.86|3242.51|3234.81|3242.59|3234.89|3242.37|3234.67|22
1649533930000|2022-04-09 19:52:10|3242.52|3234.82|3242.44|3234.74|3242.53|3234.83|3242.41|3234.71|20
1649533940000|2022-04-09 19:52:20|3242.51|3234.81|3242.52|3234.82|3242.52|3234.82|3242.42|3234.72|10
1649533950000|2022-04-09 19:52:30|3242.42|3234.72|3242.4|3234.7|3242.43|3234.73|3242.33|3234.63|24
1649533960000|2022-04-09 19:52:40|3242.41|3234.71|3242.45|3234.75|3242.58|3234.88|3242.39|3234.69|15
1649533970000|2022-04-09 19:52:50|3242.46|3234.76|3242.43|3234.73|3242.57|3234.87|3242.42|3234.72|30
1649533980000|2022-04-09 19:53:00|3242.46|3234.76|3242.4|3234.7|3242.59|3234.89|3242.4|3234.7|25
1649533990000|2022-04-09 19:53:10|3242.41|3234.71|3242.52|3234.82|3242.59|3234.89|3242.41|3234.71|14
1649534000000|2022-04-09 19:53:20|3242.53|3234.83|3242.58|3234.88|3242.6|3234.9|3242.53|3234.83|11
1649534010000|2022-04-09 19:53:30|3242.6|3234.9|3242.82|3235.12|3242.85|3235.15|3242.55|3234.85|20
1649534020000|2022-04-09 19:53:40|3242.84|3235.14|3242.97|3235.27|3242.97|3235.27|3242.76|3235.06|27
1649534030000|2022-04-09 19:53:50|3242.91|3235.21|3242.98|3235.28|3243.11|3235.41|3242.79|3235.09|26
1649534040000|2022-04-09 19:54:00|3243.05|3235.35|3243.09|3235.39|3243.1|3235.4|3242.92|3235.22|22
1649534050000|2022-04-09 19:54:10|3243.1|3235.4|3243.04|3235.34|3243.12|3235.42|3242.9|3235.2|26
1649534060000|2022-04-09 19:54:20|3243.08|3235.38|3243.12|3235.42|3243.14|3235.44|3243.03|3235.33|22
1649534070000|2022-04-09 19:54:30|3243.11|3235.41|3243.04|3235.34|3243.14|3235.44|3242.93|3235.23|35
1649534080000|2022-04-09 19:54:40|3243|3235.3|3243.23|3235.53|3243.27|3235.57|3243|3235.3|18
1649534090000|2022-04-09 19:54:50|3243.24|3235.54|3243.21|3235.51|3243.27|3235.57|3243.21|3235.51|14
1649534100000|2022-04-09 19:55:00|3243.25|3235.55|3243.24|3235.54|3243.33|3235.63|3243.19|3235.49|18
1649534110000|2022-04-09 19:55:10|3243.26|3235.56|3243.2|3235.5|3243.27|3235.57|3243.13|3235.43|23
1649534120000|2022-04-09 19:55:20|3243.19|3235.49|3243.07|3235.37|3243.27|3235.57|3243.07|3235.37|28
1649534130000|2022-04-09 19:55:30|3243.08|3235.38|3243.04|3235.34|3243.11|3235.41|3242.95|3235.25|28
1649534140000|2022-04-09 19:55:40|3243.1|3235.4|3243.24|3235.54|3243.24|3235.54|3242.95|3235.25|17
1649534150000|2022-04-09 19:55:50|3243.25|3235.55|3243.37|3235.67|3243.41|3235.71|3243.25|3235.55|24
1649534160000|2022-04-09 19:56:00|3243.34|3235.64|3243.37|3235.67|3243.41|3235.71|3243.3|3235.6|11
1649534170000|2022-04-09 19:56:10|3243.36|3235.66|3243.41|3235.71|3243.43|3235.73|3243.31|3235.61|24
1649534180000|2022-04-09 19:56:20|3243.42|3235.72|3243.33|3235.63|3243.42|3235.72|3243.25|3235.55|24
1649534190000|2022-04-09 19:56:30|3243.32|3235.62|3243.23|3235.53|3243.36|3235.66|3243.22|3235.52|24
1649534200000|2022-04-09 19:56:40|3243.24|3235.54|3242.69|3234.99|3243.27|3235.57|3242.67|3234.97|24
1649534210000|2022-04-09 19:56:50|3242.68|3234.98|3242.35|3234.65|3242.71|3235.01|3242.35|3234.65|19
1649534220000|2022-04-09 19:57:00|3242.32|3234.62|3242.07|3234.37|3242.32|3234.62|3242|3234.3|18
1649534230000|2022-04-09 19:57:10|3241.9|3234.2|3239.75|3232.05|3241.9|3234.2|3239.63|3231.93|28
1649534240000|2022-04-09 19:57:20|3239.72|3232.02|3238.88|3231.18|3239.72|3232.02|3238.86|3231.16|31
1649534250000|2022-04-09 19:57:30|3238.91|3231.21|3239.52|3231.82|3239.52|3231.82|3238.88|3231.18|32
1649534260000|2022-04-09 19:57:40|3239.63|3231.93|3239.2|3231.5|3239.64|3231.94|3239.01|3231.31|35
1649534270000|2022-04-09 19:57:50|3239.19|3231.49|3239.05|3231.35|3239.24|3231.54|3239.02|3231.32|28
1649534280000|2022-04-09 19:58:00|3239.04|3231.34|3239.17|3231.47|3239.2|3231.5|3239.02|3231.32|31
1649534290000|2022-04-09 19:58:10|3239.2|3231.5|3239.16|3231.46|3239.26|3231.56|3239.12|3231.42|32
1649534300000|2022-04-09 19:58:20|3239.15|3231.45|3239.14|3231.44|3239.26|3231.56|3239.1|3231.4|34
1649534310000|2022-04-09 19:58:30|3239.18|3231.48|3239.21|3231.51|3239.26|3231.56|3239.14|3231.44|23
1649534320000|2022-04-09 19:58:40|3239.2|3231.5|3239.27|3231.57|3239.27|3231.57|3239.13|3231.43|24
1649534330000|2022-04-09 19:58:50|3239.25|3231.55|3239.23|3231.53|3239.26|3231.56|3239.15|3231.45|30
1649534340000|2022-04-09 19:59:00|3239.25|3231.55|3239.34|3231.64|3239.45|3231.75|3239.21|3231.51|24
1649534350000|2022-04-09 19:59:10|3239.33|3231.63|3239.41|3231.71|3239.51|3231.81|3239.33|3231.63|21
1649534360000|2022-04-09 19:59:20|3239.46|3231.76|3238.99|3231.29|3239.55|3231.85|3238.99|3231.29|25
1649534370000|2022-04-09 19:59:30|3238.77|3231.07|3238.91|3231.21|3238.94|3231.24|3238.68|3230.98|30
1649534380000|2022-04-09 19:59:40|3238.88|3231.18|3238.89|3231.19|3238.91|3231.21|3238.85|3231.15|25
1649534390000|2022-04-09 19:59:50|3238.83|3231.13|3238.36|3230.66|3238.85|3231.15|3238.29|3230.59|29
1649534400000|2022-04-09 20:00:00|3238.35|3230.65|3238.81|3231.11|3238.84|3231.14|3238.32|3230.62|28
1649534410000|2022-04-09 20:00:10|3238.77|3231.07|3241.96|3234.26|3241.96|3234.26|3238.77|3231.07|36
1649534420000|2022-04-09 20:00:20|3242.01|3234.31|3241.49|3233.79|3242.07|3234.37|3241.42|3233.72|31
1649534430000|2022-04-09 20:00:30|3241.47|3233.77|3240.94|3233.24|3241.51|3233.81|3240.79|3233.09|36
1649534440000|2022-04-09 20:00:40|3240.63|3232.93|3240.6|3232.9|3240.7|3233|3240.59|3232.89|30
1649534450000|2022-04-09 20:00:50|3240.58|3232.88|3240.15|3232.45|3240.58|3232.88|3239.99|3232.29|29
1649534460000|2022-04-09 20:01:00|3240.17|3232.47|3241.75|3234.05|3241.82|3234.12|3240.13|3232.43|36
1649534470000|2022-04-09 20:01:10|3241.78|3234.08|3241.57|3233.87|3241.82|3234.12|3241.57|3233.87|30
1649534480000|2022-04-09 20:01:20|3241.53|3233.83|3240.81|3233.11|3241.53|3233.83|3240.81|3233.11|28
1649534490000|2022-04-09 20:01:30|3240.67|3232.97|3239.06|3231.36|3240.7|3233|3239.06|3231.36|29
1649534500000|2022-04-09 20:01:40|3239.05|3231.35|3239.91|3232.21|3239.91|3232.21|3238.89|3231.19|27
1649534510000|2022-04-09 20:01:50|3240.17|3232.47|3239.96|3232.26|3240.35|3232.65|3239.95|3232.25|28
1649534520000|2022-04-09 20:02:00|3240|3232.3|3240.09|3232.39|3240.25|3232.55|3240|3232.3|32
1649534530000|2022-04-09 20:02:10|3239.97|3232.27|3239.65|3231.95|3240.17|3232.47|3239.65|3231.95|21
1649534540000|2022-04-09 20:02:20|3239.64|3231.94|3239.86|3232.16|3240|3232.3|3239.55|3231.85|28
1649534550000|2022-04-09 20:02:30|3239.87|3232.17|3239.89|3232.19|3239.98|3232.28|3239.74|3232.04|25
1649534560000|2022-04-09 20:02:40|3239.86|3232.16|3239.79|3232.09|3239.99|3232.29|3239.74|3232.04|30
1649534570000|2022-04-09 20:02:50|3239.76|3232.06|3239.77|3232.07|3239.92|3232.22|3239.7|3232|30
1649534580000|2022-04-09 20:03:00|3239.76|3232.06|3239.67|3231.97|3239.79|3232.09|3239.57|3231.87|30
1649534590000|2022-04-09 20:03:10|3239.68|3231.98|3239.89|3232.19|3239.89|3232.19|3239.67|3231.97|28
1649534600000|2022-04-09 20:03:20|3239.84|3232.14|3239.93|3232.23|3240.05|3232.35|3239.84|3232.14|27
1649534610000|2022-04-09 20:03:30|3239.92|3232.22|3240.01|3232.31|3240.01|3232.31|3239.8|3232.1|33
1649534620000|2022-04-09 20:03:40|3240.03|3232.33|3239.94|3232.24|3240.14|3232.44|3239.89|3232.19|31
1649534630000|2022-04-09 20:03:50|3239.97|3232.27|3240.02|3232.32|3240.12|3232.42|3239.96|3232.26|27
1649534640000|2022-04-09 20:04:00|3240.03|3232.33|3240.54|3232.84|3240.57|3232.87|3239.99|3232.29|32
1649534650000|2022-04-09 20:04:10|3240.48|3232.78|3240.51|3232.81|3240.59|3232.89|3240.44|3232.74|25
1649534660000|2022-04-09 20:04:20|3240.54|3232.84|3240.29|3232.59|3240.55|3232.85|3240.26|3232.56|19
1649534670000|2022-04-09 20:04:30|3240.2|3232.5|3240.28|3232.58|3240.33|3232.63|3240.19|3232.49|24
1649534680000|2022-04-09 20:04:40|3240.29|3232.59|3240.25|3232.55|3240.3|3232.6|3240.24|3232.54|26
1649534690000|2022-04-09 20:04:50|3240.26|3232.56|3240.29|3232.59|3240.32|3232.62|3240.25|3232.55|25
1649534700000|2022-04-09 20:05:00|3240.3|3232.6|3240.29|3232.59|3240.32|3232.62|3240.24|3232.54|23
1649534710000|2022-04-09 20:05:10|3240.31|3232.61|3240.28|3232.58|3240.32|3232.62|3240.26|3232.56|19
1649534720000|2022-04-09 20:05:20|3240.3|3232.6|3240.27|3232.57|3240.32|3232.62|3240.27|3232.57|24
1649534730000|2022-04-09 20:05:30|3240.28|3232.58|3240.66|3232.96|3240.66|3232.96|3240.26|3232.56|28
1649534740000|2022-04-09 20:05:40|3240.7|3233|3240.47|3232.77|3240.7|3233|3240.47|3232.77|22
1649534750000|2022-04-09 20:05:50|3240.52|3232.82|3240.65|3232.95|3240.65|3232.95|3240.43|3232.73|26
1649534760000|2022-04-09 20:06:00|3240.62|3232.92|3241.17|3233.47|3241.2|3233.5|3240.62|3232.92|23
1649534770000|2022-04-09 20:06:10|3241.33|3233.63|3241.32|3233.62|3241.37|3233.67|3241.31|3233.61|24
1649534780000|2022-04-09 20:06:20|3241.31|3233.61|3241.35|3233.65|3241.39|3233.69|3241.31|3233.61|26
1649534790000|2022-04-09 20:06:30|3241.36|3233.66|3242.03|3234.33|3242.71|3235.01|3241.36|3233.66|29
1649534800000|2022-04-09 20:06:40|3242.01|3234.31|3242.17|3234.47|3242.24|3234.54|3241.97|3234.27|32
1649534810000|2022-04-09 20:06:50|3242.21|3234.51|3242.08|3234.38|3242.26|3234.56|3242.05|3234.35|31
1649534820000|2022-04-09 20:07:00|3242.07|3234.37|3242.56|3234.86|3242.59|3234.89|3242.05|3234.35|33
1649534830000|2022-04-09 20:07:10|3242.58|3234.88|3242.45|3234.75|3242.58|3234.88|3242.29|3234.59|32
1649534840000|2022-04-09 20:07:20|3242.48|3234.78|3242.23|3234.53|3242.5|3234.8|3242.15|3234.45|24
1649534850000|2022-04-09 20:07:30|3242.24|3234.54|3242.29|3234.59|3242.34|3234.64|3242.24|3234.54|25
1649534860000|2022-04-09 20:07:40|3242.3|3234.6|3242.24|3234.54|3242.34|3234.64|3242.23|3234.53|35
1649534870000|2022-04-09 20:07:50|3242.26|3234.56|3242.32|3234.62|3242.34|3234.64|3242.19|3234.49|35
1649534880000|2022-04-09 20:08:00|3242.3|3234.6|3242.33|3234.63|3242.42|3234.72|3242.24|3234.54|28
1649534890000|2022-04-09 20:08:10|3242.38|3234.68|3242.41|3234.71|3242.51|3234.81|3242.31|3234.61|22
1649534900000|2022-04-09 20:08:20|3242.61|3234.91|3242.63|3234.93|3242.8|3235.1|3242.61|3234.91|25
1649534910000|2022-04-09 20:08:30|3242.71|3235.01|3242.73|3235.03|3242.85|3235.15|3242.63|3234.93|23
1649534920000|2022-04-09 20:08:40|3242.84|3235.14|3242.91|3235.21|3242.91|3235.21|3242.72|3235.02|21
1649534930000|2022-04-09 20:08:50|3242.9|3235.2|3242.94|3235.24|3243.06|3235.36|3242.88|3235.18|28
1649534940000|2022-04-09 20:09:00|3242.92|3235.22|3242.75|3235.05|3243.04|3235.34|3242.73|3235.03|31
1649534950000|2022-04-09 20:09:10|3242.74|3235.04|3241.93|3234.23|3242.84|3235.14|3241.85|3234.15|32
1649534960000|2022-04-09 20:09:20|3241.98|3234.28|3242.87|3235.17|3242.97|3235.27|3241.94|3234.24|31
1649534970000|2022-04-09 20:09:30|3242.97|3235.27|3242.93|3235.23|3243.05|3235.35|3242.87|3235.17|27
1649534980000|2022-04-09 20:09:40|3242.99|3235.29|3242.85|3235.15|3242.99|3235.29|3242.81|3235.11|30
1649534990000|2022-04-09 20:09:50|3242.82|3235.12|3242.89|3235.19|3242.96|3235.26|3242.81|3235.11|28
1649535000000|2022-04-09 20:10:00|3242.84|3235.14|3243.35|3235.65|3243.54|3235.84|3242.84|3235.14|35
1649535010000|2022-04-09 20:10:10|3243.36|3235.66|3243.45|3235.75|3243.52|3235.82|3243.34|3235.64|35
1649535020000|2022-04-09 20:10:20|3243.47|3235.77|3243.36|3235.66|3243.48|3235.78|3243.36|3235.66|23
1649535030000|2022-04-09 20:10:30|3243.4|3235.7|3243.64|3235.94|3243.64|3235.94|3243.32|3235.62|30
1649535040000|2022-04-09 20:10:40|3243.65|3235.95|3243.44|3235.74|3243.66|3235.96|3243.38|3235.68|34
1649535050000|2022-04-09 20:10:50|3243.46|3235.76|3243.42|3235.72|3243.51|3235.81|3243.39|3235.69|30
1649535060000|2022-04-09 20:11:00|3243.41|3235.71|3243.67|3235.97|3243.74|3236.04|3243.37|3235.67|22
1649535070000|2022-04-09 20:11:10|3243.73|3236.03|3243.69|3235.99|3243.77|3236.07|3243.67|3235.97|29
1649535080000|2022-04-09 20:11:20|3243.68|3235.98|3243.66|3235.96|3243.76|3236.06|3243.64|3235.94|27
1649535090000|2022-04-09 20:11:30|3243.72|3236.02|3245.64|3237.94|3245.66|3237.96|3243.62|3235.92|28
1649535100000|2022-04-09 20:11:40|3245.65|3237.95|3245.54|3237.84|3245.81|3238.11|3245.51|3237.81|31
1649535110000|2022-04-09 20:11:50|3245.49|3237.79|3245.41|3237.71|3245.52|3237.82|3245.4|3237.7|21
1649535120000|2022-04-09 20:12:00|3245.4|3237.7|3245.42|3237.72|3245.48|3237.78|3245.4|3237.7|17
1649535130000|2022-04-09 20:12:10|3245.41|3237.71|3245.48|3237.78|3245.51|3237.81|3245.4|3237.7|25
1649535140000|2022-04-09 20:12:20|3245.45|3237.75|3246.54|3238.84|3246.72|3239.02|3245.45|3237.75|30
1649535150000|2022-04-09 20:12:30|3246.56|3238.86|3246.92|3239.22|3246.95|3239.25|3246.51|3238.81|24
1649535160000|2022-04-09 20:12:40|3246.94|3239.24|3248.89|3241.19|3248.89|3241.19|3246.82|3239.12|29
1649535170000|2022-04-09 20:12:50|3248.91|3241.21|3248.93|3241.23|3248.95|3241.25|3248.9|3241.2|29
1649535180000|2022-04-09 20:13:00|3248.92|3241.22|3248.89|3241.19|3248.95|3241.25|3248.82|3241.12|18
1649535190000|2022-04-09 20:13:10|3248.94|3241.24|3248.9|3241.2|3248.94|3241.24|3248.88|3241.18|23
1649535200000|2022-04-09 20:13:20|3248.91|3241.21|3248.9|3241.2|3248.91|3241.21|3248.85|3241.15|25
1649535210000|2022-04-09 20:13:30|3248.84|3241.14|3249.01|3241.31|3249.05|3241.35|3248.84|3241.14|31
1649535220000|2022-04-09 20:13:40|3249.08|3241.38|3249.05|3241.35|3249.12|3241.42|3249|3241.3|23
1649535230000|2022-04-09 20:13:50|3249.09|3241.39|3249.13|3241.43|3249.13|3241.43|3249.06|3241.36|24
1649535240000|2022-04-09 20:14:00|3249.09|3241.39|3249.07|3241.37|3249.12|3241.42|3249.06|3241.36|18
1649535250000|2022-04-09 20:14:10|3249.08|3241.38|3250.46|3242.76|3250.75|3243.05|3249.08|3241.38|32
1649535260000|2022-04-09 20:14:20|3250.47|3242.77|3250.63|3242.93|3250.72|3243.02|3250.42|3242.72|28
1649535270000|2022-04-09 20:14:30|3250.61|3242.91|3251.45|3243.75|3251.55|3243.85|3250.59|3242.89|28
1649535280000|2022-04-09 20:14:40|3251.44|3243.74|3251.62|3243.92|3251.71|3244.01|3251.43|3243.73|33
1649535290000|2022-04-09 20:14:50|3251.68|3243.98|3251.65|3243.95|3251.81|3244.11|3251.48|3243.78|34
1649535300000|2022-04-09 20:15:00|3251.68|3243.98|3251.88|3244.18|3251.9|3244.2|3251.56|3243.86|33
1649535310000|2022-04-09 20:15:10|3251.85|3244.15|3251.84|3244.14|3251.9|3244.2|3251.81|3244.11|26
1649535320000|2022-04-09 20:15:20|3251.88|3244.18|3252.34|3244.64|3252.34|3244.64|3251.82|3244.12|31
1649535330000|2022-04-09 20:15:30|3252.33|3244.63|3253.64|3245.94|3253.73|3246.03|3252.3|3244.6|30
1649535340000|2022-04-09 20:15:40|3253.68|3245.98|3253.99|3246.29|3254.57|3246.87|3253.66|3245.96|36
1649535350000|2022-04-09 20:15:50|3253.96|3246.26|3253.47|3245.77|3253.96|3246.26|3253.4|3245.7|32
1649535360000|2022-04-09 20:16:00|3253.49|3245.79|3253.96|3246.26|3253.98|3246.28|3253.4|3245.7|25
1649535370000|2022-04-09 20:16:10|3253.97|3246.27|3254.2|3246.5|3254.28|3246.58|3253.96|3246.26|23
1649535380000|2022-04-09 20:16:20|3254.14|3246.44|3253.58|3245.88|3254.19|3246.49|3253.58|3245.88|35
1649535390000|2022-04-09 20:16:30|3253.61|3245.91|3253.5|3245.8|3253.61|3245.91|3253.4|3245.7|29
1649535400000|2022-04-09 20:16:40|3253.57|3245.87|3253.59|3245.89|3253.71|3246.01|3253.57|3245.87|23
1649535410000|2022-04-09 20:16:50|3253.57|3245.87|3253.69|3245.99|3253.7|3246|3253.55|3245.85|20
1649535420000|2022-04-09 20:17:00|3253.7|3246|3253.68|3245.98|3253.77|3246.07|3253.63|3245.93|29
1649535430000|2022-04-09 20:17:10|3253.62|3245.92|3253.19|3245.49|3253.75|3246.05|3253.09|3245.39|33
1649535440000|2022-04-09 20:17:20|3253.25|3245.55|3253.31|3245.61|3253.31|3245.61|3253.2|3245.5|28
1649535450000|2022-04-09 20:17:30|3253.3|3245.6|3253.32|3245.62|3253.32|3245.62|3253.25|3245.55|15
1649535460000|2022-04-09 20:17:40|3253.29|3245.59|3253.27|3245.57|3253.31|3245.61|3253.25|3245.55|16
1649535470000|2022-04-09 20:17:50|3253.3|3245.6|3253.27|3245.57|3253.3|3245.6|3253.24|3245.54|17
1649535480000|2022-04-09 20:18:00|3253.28|3245.58|3253.71|3246.01|3253.83|3246.13|3253.21|3245.51|33
1649535490000|2022-04-09 20:18:10|3253.67|3245.97|3253.75|3246.05|3253.84|3246.14|3253.61|3245.91|25
1649535500000|2022-04-09 20:18:20|3253.65|3245.95|3253.62|3245.92|3253.79|3246.09|3253.55|3245.85|23
1649535510000|2022-04-09 20:18:30|3253.56|3245.86|3253.28|3245.58|3253.65|3245.95|3253.26|3245.56|30
1649535520000|2022-04-09 20:18:40|3253.26|3245.56|3253.27|3245.57|3253.4|3245.7|3253.18|3245.48|28
1649535530000|2022-04-09 20:18:50|3253.26|3245.56|3253.2|3245.5|3253.32|3245.62|3253.17|3245.47|25
1649535540000|2022-04-09 20:19:00|3253.22|3245.52|3253.17|3245.47|3253.23|3245.53|3253.17|3245.47|15
1649535550000|2022-04-09 20:19:10|3253.2|3245.5|3253.17|3245.47|3253.26|3245.56|3253.13|3245.43|24
1649535560000|2022-04-09 20:19:20|3253.05|3245.35|3253.39|3245.69|3253.39|3245.69|3253.05|3245.35|14
1649535570000|2022-04-09 20:19:30|3253.46|3245.76|3253.96|3246.26|3254.14|3246.44|3253.43|3245.73|25
1649535580000|2022-04-09 20:19:40|3253.94|3246.24|3253.81|3246.11|3254.05|3246.35|3253.67|3245.97|26
1649535590000|2022-04-09 20:19:50|3253.86|3246.16|3253.8|3246.1|3253.87|3246.17|3253.75|3246.05|26
1649535600000|2022-04-09 20:20:00|3253.75|3246.05|3253.1|3245.4|3253.86|3246.16|3253.1|3245.4|20
1649535610000|2022-04-09 20:20:10|3253.06|3245.36|3252.22|3244.52|3253.13|3245.43|3252.06|3244.36|29
1649535620000|2022-04-09 20:20:20|3252.23|3244.53|3251.88|3244.18|3252.24|3244.54|3251.84|3244.14|22
1649535630000|2022-04-09 20:20:30|3251.83|3244.13|3251.26|3243.56|3251.84|3244.14|3251.2|3243.5|37
1649535640000|2022-04-09 20:20:40|3251.2|3243.5|3250.54|3242.84|3251.24|3243.54|3250.52|3242.82|30
1649535650000|2022-04-09 20:20:50|3250.49|3242.79|3249.01|3241.31|3250.49|3242.79|3249|3241.3|36
1649535660000|2022-04-09 20:21:00|3249|3241.3|3249.81|3242.11|3249.87|3242.17|3248.87|3241.17|28
1649535670000|2022-04-09 20:21:10|3249.8|3242.1|3249.88|3242.18|3249.88|3242.18|3249.66|3241.96|36
1649535680000|2022-04-09 20:21:20|3249.87|3242.17|3249.64|3241.94|3249.89|3242.19|3249.64|3241.94|27
1649535690000|2022-04-09 20:21:30|3249.7|3242|3250.59|3242.89|3250.67|3242.97|3249.7|3242|32
1649535700000|2022-04-09 20:21:40|3250.6|3242.9|3251.02|3243.32|3251.04|3243.34|3250.55|3242.85|26
1649535710000|2022-04-09 20:21:50|3251.03|3243.33|3250.75|3243.05|3251.06|3243.36|3250.74|3243.04|28
1649535720000|2022-04-09 20:22:00|3250.73|3243.03|3250.94|3243.24|3250.98|3243.28|3250.67|3242.97|33
1649535730000|2022-04-09 20:22:10|3250.93|3243.23|3250.22|3242.52|3250.93|3243.23|3249.52|3241.82|32
1649535740000|2022-04-09 20:22:20|3250.24|3242.54|3250.05|3242.35|3250.24|3242.54|3250.02|3242.32|28
1649535750000|2022-04-09 20:22:30|3250.03|3242.33|3250.28|3242.58|3250.39|3242.69|3250.03|3242.33|30
1649535760000|2022-04-09 20:22:40|3250.27|3242.57|3250.23|3242.53|3250.36|3242.66|3250.18|3242.48|34
1649535770000|2022-04-09 20:22:50|3250.22|3242.52|3250.49|3242.79|3250.67|3242.97|3250.22|3242.52|28
1649535780000|2022-04-09 20:23:00|3250.39|3242.69|3249.84|3242.14|3250.39|3242.69|3249.73|3242.03|39
1649535790000|2022-04-09 20:23:10|3249.92|3242.22|3249.91|3242.21|3249.99|3242.29|3249.78|3242.08|33
1649535800000|2022-04-09 20:23:20|3249.9|3242.2|3249.68|3241.98|3249.91|3242.21|3249.62|3241.92|23
1649535810000|2022-04-09 20:23:30|3249.67|3241.97|3249.68|3241.98|3249.76|3242.06|3249.66|3241.96|26
1649535820000|2022-04-09 20:23:40|3249.52|3241.82|3248.66|3240.96|3249.53|3241.83|3248.66|3240.96|30
1649535830000|2022-04-09 20:23:50|3248.65|3240.95|3247.23|3239.53|3248.81|3241.11|3247.22|3239.52|31
1649535840000|2022-04-09 20:24:00|3247.38|3239.68|3247.66|3239.96|3247.66|3239.96|3246.92|3239.22|32
1649535850000|2022-04-09 20:24:10|3247.91|3240.21|3248.33|3240.63|3248.35|3240.65|3247.91|3240.21|30
1649535860000|2022-04-09 20:24:20|3248.27|3240.57|3247.09|3239.39|3248.27|3240.57|3247.05|3239.35|32
1649535870000|2022-04-09 20:24:30|3247.1|3239.4|3247.33|3239.63|3247.49|3239.79|3247.04|3239.34|32
1649535880000|2022-04-09 20:24:40|3247.34|3239.64|3247.81|3240.11|3247.85|3240.15|3247.21|3239.51|29
1649535890000|2022-04-09 20:24:50|3247.79|3240.09|3248.33|3240.63|3248.33|3240.63|3247.56|3239.86|36
1649535900000|2022-04-09 20:25:00|3248.34|3240.64|3246.91|3239.21|3248.46|3240.76|3246.87|3239.17|35
1649535910000|2022-04-09 20:25:10|3246.9|3239.2|3247.39|3239.69|3247.39|3239.69|3246.89|3239.19|28
1649535920000|2022-04-09 20:25:20|3247.38|3239.68|3247.73|3240.03|3247.78|3240.08|3247.37|3239.67|31
1649535930000|2022-04-09 20:25:30|3247.74|3240.04|3247.73|3240.03|3247.79|3240.09|3247.72|3240.02|24
1649535940000|2022-04-09 20:25:40|3247.76|3240.06|3248.28|3240.58|3248.35|3240.65|3247.73|3240.03|35
1649535950000|2022-04-09 20:25:50|3248.33|3240.63|3248.25|3240.55|3248.59|3240.89|3248.22|3240.52|31
1649535960000|2022-04-09 20:26:00|3248.43|3240.73|3248.91|3241.21|3248.93|3241.23|3248.24|3240.54|33
1649535970000|2022-04-09 20:26:10|3248.87|3241.17|3247.1|3239.4|3248.88|3241.18|3246.96|3239.26|33
1649535980000|2022-04-09 20:26:20|3247.07|3239.37|3247.24|3239.54|3247.33|3239.63|3246.98|3239.28|33
1649535990000|2022-04-09 20:26:30|3247.26|3239.56|3246.75|3239.05|3247.32|3239.62|3246.61|3238.91|32
1649536000000|2022-04-09 20:26:40|3246.69|3238.99|3246.82|3239.12|3246.86|3239.16|3246.66|3238.96|15
1649536010000|2022-04-09 20:26:50|3246.81|3239.11|3246.48|3238.78|3246.86|3239.16|3246.31|3238.61|35
1649536020000|2022-04-09 20:27:00|3246.49|3238.79|3246.35|3238.65|3246.51|3238.81|3246.32|3238.62|31
1649536030000|2022-04-09 20:27:10|3246.36|3238.66|3246.26|3238.56|3246.37|3238.67|3246.23|3238.53|30
1649536040000|2022-04-09 20:27:20|3246.27|3238.57|3245.75|3238.05|3246.27|3238.57|3245.7|3238|28
1649536050000|2022-04-09 20:27:30|3245.74|3238.04|3245.73|3238.03|3245.78|3238.08|3245.64|3237.94|12
1649536060000|2022-04-09 20:27:40|3245.77|3238.07|3245.7|3238|3245.77|3238.07|3245.69|3237.99|26
1649536070000|2022-04-09 20:27:50|3245.71|3238.01|3245.68|3237.98|3245.74|3238.04|3245.68|3237.98|20
1649536080000|2022-04-09 20:28:00|3245.7|3238|3245.73|3238.03|3245.73|3238.03|3245.68|3237.98|18
1649536090000|2022-04-09 20:28:10|3245.7|3238|3245.71|3238.01|3245.74|3238.04|3245.69|3237.99|22
1649536100000|2022-04-09 20:28:20|3245.73|3238.03|3245.68|3237.98|3245.76|3238.06|3245.68|3237.98|20
1649536110000|2022-04-09 20:28:30|3245.67|3237.97|3245.7|3238|3245.71|3238.01|3245.66|3237.96|21
1649536120000|2022-04-09 20:28:40|3245.69|3237.99|3245.68|3237.98|3245.72|3238.02|3245.66|3237.96|24
1649536130000|2022-04-09 20:28:50|3245.69|3237.99|3246.56|3238.86|3246.87|3239.17|3245.69|3237.99|30
1649536140000|2022-04-09 20:29:00|3246.55|3238.85|3246.24|3238.54|3246.55|3238.85|3246.08|3238.38|27
1649536150000|2022-04-09 20:29:10|3246.23|3238.53|3245.76|3238.06|3246.25|3238.55|3245.75|3238.05|24
1649536160000|2022-04-09 20:29:20|3245.78|3238.08|3245.88|3238.18|3245.89|3238.19|3245.71|3238.01|27
1649536170000|2022-04-09 20:29:30|3245.73|3238.03|3245.74|3238.04|3245.9|3238.2|3245.7|3238|23
1649536180000|2022-04-09 20:29:40|3245.71|3238.01|3245.73|3238.03|3245.75|3238.05|3245.71|3238.01|5
1649536190000|2022-04-09 20:29:50|3245.74|3238.04|3244.6|3236.9|3245.77|3238.07|3244.6|3236.9|32
1649536200000|2022-04-09 20:30:00|3244.62|3236.92|3244.77|3237.07|3245.05|3237.35|3244.61|3236.91|30
1649536210000|2022-04-09 20:30:10|3244.76|3237.06|3244.73|3237.03|3244.82|3237.12|3244.69|3236.99|34
1649536220000|2022-04-09 20:30:20|3244.69|3236.99|3244.78|3237.08|3244.84|3237.14|3244.69|3236.99|34
1649536230000|2022-04-09 20:30:30|3244.79|3237.09|3244.82|3237.12|3244.84|3237.14|3244.78|3237.08|24
1649536240000|2022-04-09 20:30:40|3244.84|3237.14|3245.05|3237.35|3245.18|3237.48|3244.8|3237.1|28
1649536250000|2022-04-09 20:30:50|3245.11|3237.41|3245.02|3237.32|3245.11|3237.41|3245|3237.3|28
1649536260000|2022-04-09 20:31:00|3245.03|3237.33|3245.52|3237.82|3245.52|3237.82|3245.01|3237.31|24
1649536270000|2022-04-09 20:31:10|3245.53|3237.83|3245.68|3237.98|3245.71|3238.01|3245.44|3237.74|20
1649536280000|2022-04-09 20:31:20|3245.67|3237.97|3245.29|3237.59|3245.67|3237.97|3245.28|3237.58|27
1649536290000|2022-04-09 20:31:30|3245.28|3237.58|3245.52|3237.82|3245.52|3237.82|3245.28|3237.58|28
1649536300000|2022-04-09 20:31:40|3245.37|3237.67|3245.29|3237.59|3245.52|3237.82|3245.25|3237.55|27
1649536310000|2022-04-09 20:31:50|3245.3|3237.6|3245.18|3237.48|3245.34|3237.64|3245.17|3237.47|20
1649536320000|2022-04-09 20:32:00|3245.17|3237.47|3244.67|3236.97|3245.17|3237.47|3244.47|3236.77|28
1649536330000|2022-04-09 20:32:10|3244.65|3236.95|3244.65|3236.95|3244.82|3237.12|3244.65|3236.95|23
1649536340000|2022-04-09 20:32:20|3244.64|3236.94|3244.54|3236.84|3244.73|3237.03|3244.53|3236.83|24
1649536350000|2022-04-09 20:32:30|3244.55|3236.85|3244.46|3236.76|3244.55|3236.85|3244.42|3236.72|23
1649536360000|2022-04-09 20:32:40|3244.45|3236.75|3244.41|3236.71|3244.47|3236.77|3244.37|3236.67|20
1649536370000|2022-04-09 20:32:50|3244.42|3236.72|3244.43|3236.73|3244.47|3236.77|3244.4|3236.7|23
1649536380000|2022-04-09 20:33:00|3244.42|3236.72|3244.38|3236.68|3244.42|3236.72|3244.24|3236.54|15
1649536390000|2022-04-09 20:33:10|3244.37|3236.67|3244.28|3236.58|3244.41|3236.71|3244.05|3236.35|28
1649536400000|2022-04-09 20:33:20|3244.31|3236.61|3244.37|3236.67|3244.39|3236.69|3244.31|3236.61|28
1649536410000|2022-04-09 20:33:30|3244.36|3236.66|3244.3|3236.6|3244.37|3236.67|3244.29|3236.59|15
1649536420000|2022-04-09 20:33:40|3244.28|3236.58|3244.06|3236.36|3244.35|3236.65|3244.06|3236.36|21
1649536430000|2022-04-09 20:33:50|3244.01|3236.31|3243.22|3235.52|3244.06|3236.36|3243.15|3235.45|21
1649536440000|2022-04-09 20:34:00|3243.2|3235.5|3243.01|3235.31|3243.21|3235.51|3242.98|3235.28|28
1649536450000|2022-04-09 20:34:10|3243.02|3235.32|3243.1|3235.4|3243.15|3235.45|3243.01|3235.31|27
1649536460000|2022-04-09 20:34:20|3243.14|3235.44|3243.5|3235.8|3243.5|3235.8|3242.98|3235.28|31
1649536470000|2022-04-09 20:34:30|3243.53|3235.83|3243.48|3235.78|3243.67|3235.97|3243.48|3235.78|25
1649536480000|2022-04-09 20:34:40|3243.5|3235.8|3243.37|3235.67|3243.5|3235.8|3243.19|3235.49|28
1649536490000|2022-04-09 20:34:50|3243.36|3235.66|3243.4|3235.7|3243.45|3235.75|3243.34|3235.64|32
1649536500000|2022-04-09 20:35:00|3243.36|3235.66|3243.23|3235.53|3243.43|3235.73|3243.23|3235.53|25
1649536510000|2022-04-09 20:35:10|3243.28|3235.58|3243.59|3235.89|3243.69|3235.99|3243.27|3235.57|27
1649536520000|2022-04-09 20:35:20|3243.6|3235.9|3243.44|3235.74|3243.63|3235.93|3243.41|3235.71|27
1649536530000|2022-04-09 20:35:30|3243.38|3235.68|3243|3235.3|3243.45|3235.75|3242.91|3235.21|28
1649536540000|2022-04-09 20:35:40|3243.05|3235.35|3243.01|3235.31|3243.2|3235.5|3243.01|3235.31|28
1649536550000|2022-04-09 20:35:50|3243.02|3235.32|3242.98|3235.28|3243.04|3235.34|3242.93|3235.23|27
1649536560000|2022-04-09 20:36:00|3242.97|3235.27|3243.04|3235.34|3243.13|3235.43|3242.97|3235.27|25
1649536570000|2022-04-09 20:36:10|3243.05|3235.35|3243.04|3235.34|3243.1|3235.4|3242.97|3235.27|28
1649536580000|2022-04-09 20:36:20|3243.06|3235.36|3243.01|3235.31|3243.08|3235.38|3242.88|3235.18|24
1649536590000|2022-04-09 20:36:30|3243.05|3235.35|3243.47|3235.77|3243.51|3235.81|3242.97|3235.27|19
1649536600000|2022-04-09 20:36:40|3243.49|3235.79|3243.44|3235.74|3243.5|3235.8|3243.37|3235.67|20
1649536610000|2022-04-09 20:36:50|3243.45|3235.75|3243.5|3235.8|3243.54|3235.84|3243.43|3235.73|24
1649536620000|2022-04-09 20:37:00|3243.49|3235.79|3243.38|3235.68|3243.54|3235.84|3243.35|3235.65|24
1649536630000|2022-04-09 20:37:10|3243.37|3235.67|3243.42|3235.72|3243.53|3235.83|3243.31|3235.61|25
1649536640000|2022-04-09 20:37:20|3243.41|3235.71|3243.31|3235.61|3243.41|3235.71|3243.31|3235.61|23
1649536650000|2022-04-09 20:37:30|3243.3|3235.6|3243.02|3235.32|3243.31|3235.61|3242.92|3235.22|31
1649536660000|2022-04-09 20:37:40|3243.03|3235.33|3242.98|3235.28|3243.03|3235.33|3242.96|3235.26|26
1649536670000|2022-04-09 20:37:50|3243.03|3235.33|3242.96|3235.26|3243.05|3235.35|3242.96|3235.26|14
1649536680000|2022-04-09 20:38:00|3242.95|3235.25|3242.87|3235.17|3243.02|3235.32|3242.85|3235.15|33
1649536690000|2022-04-09 20:38:10|3242.84|3235.14|3242.83|3235.13|3242.87|3235.17|3242.83|3235.13|13
1649536700000|2022-04-09 20:38:20|3242.82|3235.12|3242.81|3235.11|3242.84|3235.14|3242.8|3235.1|9
1649536710000|2022-04-09 20:38:30|3242.82|3235.12|3242.91|3235.21|3242.95|3235.25|3242.81|3235.11|26
1649536720000|2022-04-09 20:38:40|3242.88|3235.18|3242.85|3235.15|3242.93|3235.23|3242.83|3235.13|20
1649536730000|2022-04-09 20:38:50|3242.84|3235.14|3242.46|3234.76|3242.91|3235.21|3242.46|3234.76|21
1649536740000|2022-04-09 20:39:00|3242.43|3234.73|3242.57|3234.87|3242.6|3234.9|3242.43|3234.73|21
1649536750000|2022-04-09 20:39:10|3242.56|3234.86|3242.65|3234.95|3242.65|3234.95|3242.55|3234.85|16
1649536760000|2022-04-09 20:39:20|3242.53|3234.83|3242.61|3234.91|3242.61|3234.91|3242.5|3234.8|14
1649536770000|2022-04-09 20:39:30|3242.59|3234.89|3242.54|3234.84|3242.64|3234.94|3242.54|3234.84|22
1649536780000|2022-04-09 20:39:40|3242.51|3234.81|3242.56|3234.86|3242.62|3234.92|3242.49|3234.79|18
1649536790000|2022-04-09 20:39:50|3242.6|3234.9|3242.59|3234.89|3242.66|3234.96|3242.54|3234.84|19
1649536800000|2022-04-09 20:40:00|3242.6|3234.9|3242.61|3234.91|3242.67|3234.97|3242.51|3234.81|30
1649536810000|2022-04-09 20:40:10|3242.62|3234.92|3242.43|3234.73|3242.66|3234.96|3242.43|3234.73|18
1649536820000|2022-04-09 20:40:20|3242.48|3234.78|3242.42|3234.72|3242.51|3234.81|3242.4|3234.7|28
1649536830000|2022-04-09 20:40:30|3242.4|3234.7|3242.35|3234.65|3242.49|3234.79|3242.35|3234.65|25
1649536840000|2022-04-09 20:40:40|3242.37|3234.67|3242.13|3234.43|3242.38|3234.68|3242.08|3234.38|30
1649536850000|2022-04-09 20:40:50|3242.12|3234.42|3242.08|3234.38|3242.15|3234.45|3242.08|3234.38|31
1649536860000|2022-04-09 20:41:00|3242.17|3234.47|3242.23|3234.53|3242.24|3234.54|3242.11|3234.41|25
1649536870000|2022-04-09 20:41:10|3242.24|3234.54|3242.2|3234.5|3242.25|3234.55|3242.12|3234.42|17
1649536880000|2022-04-09 20:41:20|3242.25|3234.55|3242.44|3234.74|3242.44|3234.74|3242.2|3234.5|15
1649536890000|2022-04-09 20:41:30|3242.45|3234.75|3242.4|3234.7|3242.47|3234.77|3242.39|3234.69|14
1649536900000|2022-04-09 20:41:40|3242.36|3234.66|3242.31|3234.61|3242.46|3234.76|3242.28|3234.58|21
1649536910000|2022-04-09 20:41:50|3242.36|3234.66|3242.37|3234.67|3242.39|3234.69|3242.28|3234.58|22
1649536920000|2022-04-09 20:42:00|3242.33|3234.63|3242.38|3234.68|3242.44|3234.74|3242.33|3234.63|17
1649536930000|2022-04-09 20:42:10|3242.41|3234.71|3242.34|3234.64|3242.43|3234.73|3242.32|3234.62|18
1649536940000|2022-04-09 20:42:20|3242.32|3234.62|3242.31|3234.61|3242.38|3234.68|3242.31|3234.61|24
1649536950000|2022-04-09 20:42:30|3242.35|3234.65|3242.36|3234.66|3242.37|3234.67|3242.28|3234.58|17
1649536960000|2022-04-09 20:42:40|3242.22|3234.52|3242.34|3234.64|3242.36|3234.66|3242.22|3234.52|13
1649536970000|2022-04-09 20:42:50|3242.36|3234.66|3242.34|3234.64|3242.37|3234.67|3242.3|3234.6|15
1649536980000|2022-04-09 20:43:00|3242.33|3234.63|3242.02|3234.32|3242.33|3234.63|3241.78|3234.08|23
1649536990000|2022-04-09 20:43:10|3242.03|3234.33|3242.16|3234.46|3242.16|3234.46|3241.98|3234.28|21
1649537000000|2022-04-09 20:43:20|3242.22|3234.52|3242.17|3234.47|3242.25|3234.55|3242.16|3234.46|13
1649537010000|2022-04-09 20:43:30|3242.18|3234.48|3241.38|3233.68|3242.18|3234.48|3241.36|3233.66|26
1649537020000|2022-04-09 20:43:40|3241.43|3233.73|3241.4|3233.7|3241.43|3233.73|3241.32|3233.62|23
1649537030000|2022-04-09 20:43:50|3241.38|3233.68|3241.25|3233.55|3241.39|3233.69|3241.25|3233.55|28
1649537040000|2022-04-09 20:44:00|3241.24|3233.54|3240.99|3233.29|3241.25|3233.55|3240.9|3233.2|30
1649537050000|2022-04-09 20:44:10|3241|3233.3|3240.84|3233.14|3241|3233.3|3240.78|3233.08|32
1649537060000|2022-04-09 20:44:20|3240.85|3233.15|3239.85|3232.15|3240.86|3233.16|3239.85|3232.15|30
1649537070000|2022-04-09 20:44:30|3239.89|3232.19|3239.62|3231.92|3239.94|3232.24|3239.56|3231.86|23
1649537080000|2022-04-09 20:44:40|3239.61|3231.91|3239.58|3231.88|3239.7|3232|3239.58|3231.88|19
1649537090000|2022-04-09 20:44:50|3239.55|3231.85|3239.51|3231.81|3239.64|3231.94|3239.51|3231.81|19
1649537100000|2022-04-09 20:45:00|3239.54|3231.84|3239.37|3231.67|3239.7|3232|3239.37|3231.67|16
1649537110000|2022-04-09 20:45:10|3239.38|3231.68|3239.35|3231.65|3239.38|3231.68|3239.34|3231.64|12
1649537120000|2022-04-09 20:45:20|3239.36|3231.66|3239.36|3231.66|3239.37|3231.67|3239.32|3231.62|23
1649537130000|2022-04-09 20:45:30|3239.37|3231.67|3239.23|3231.53|3239.37|3231.67|3239.21|3231.51|28
1649537140000|2022-04-09 20:45:40|3239.21|3231.51|3238.78|3231.08|3239.21|3231.51|3238.76|3231.06|32
1649537150000|2022-04-09 20:45:50|3238.84|3231.14|3238.88|3231.18|3238.98|3231.28|3238.81|3231.11|24
1649537160000|2022-04-09 20:46:00|3238.86|3231.16|3238.88|3231.18|3238.94|3231.24|3238.78|3231.08|29
1649537170000|2022-04-09 20:46:10|3238.85|3231.15|3238.83|3231.13|3238.92|3231.22|3238.76|3231.06|25
1649537180000|2022-04-09 20:46:20|3238.87|3231.17|3238.11|3230.41|3238.91|3231.21|3238.11|3230.41|28
1649537190000|2022-04-09 20:46:30|3238.13|3230.43|3237.17|3229.47|3238.16|3230.46|3237.17|3229.47|29
1649537200000|2022-04-09 20:46:40|3237.18|3229.48|3236.88|3229.18|3237.2|3229.5|3236.88|3229.18|35
1649537210000|2022-04-09 20:46:50|3236.89|3229.19|3236.09|3228.39|3236.91|3229.21|3235.42|3227.72|25
1649537220000|2022-04-09 20:47:00|3236.25|3228.55|3236.22|3228.52|3236.6|3228.9|3236.13|3228.43|24
1649537230000|2022-04-09 20:47:10|3236.24|3228.54|3236.22|3228.52|3236.3|3228.6|3236.17|3228.47|23
1649537240000|2022-04-09 20:47:20|3236.21|3228.51|3235.67|3227.97|3236.27|3228.57|3235.6|3227.9|28
1649537250000|2022-04-09 20:47:30|3235.66|3227.96|3235.47|3227.77|3235.67|3227.97|3235.47|3227.77|25
1649537260000|2022-04-09 20:47:40|3235.45|3227.75|3235.62|3227.92|3235.7|3228|3235.45|3227.75|26
1649537270000|2022-04-09 20:47:50|3235.63|3227.93|3235.56|3227.86|3235.64|3227.94|3235.54|3227.84|24
1649537280000|2022-04-09 20:48:00|3235.57|3227.87|3235.43|3227.73|3235.59|3227.89|3235.32|3227.62|29
1649537290000|2022-04-09 20:48:10|3235.48|3227.78|3234.48|3226.78|3235.49|3227.79|3234.47|3226.77|11
1649537300000|2022-04-09 20:48:20|3234.43|3226.73|3235.01|3227.31|3235.25|3227.55|3234.28|3226.58|29
1649537310000|2022-04-09 20:48:30|3234.97|3227.27|3234.91|3227.21|3235.04|3227.34|3234.87|3227.17|27
1649537320000|2022-04-09 20:48:40|3234.94|3227.24|3234.45|3226.75|3234.94|3227.24|3234.39|3226.69|31
1649537330000|2022-04-09 20:48:50|3234.43|3226.73|3233.31|3225.61|3234.43|3226.73|3233.24|3225.54|31
1649537340000|2022-04-09 20:49:00|3233.34|3225.64|3232.93|3225.23|3233.44|3225.74|3232.92|3225.22|25
1649537350000|2022-04-09 20:49:10|3232.94|3225.24|3231.99|3224.29|3232.94|3225.24|3231.99|3224.29|20
1649537360000|2022-04-09 20:49:20|3232.07|3224.37|3232.38|3224.68|3232.67|3224.97|3231.83|3224.13|36
1649537370000|2022-04-09 20:49:30|3232.39|3224.69|3232.26|3224.56|3232.39|3224.69|3232.23|3224.53|22
1649537380000|2022-04-09 20:49:40|3232.31|3224.61|3232.09|3224.39|3232.31|3224.61|3232.07|3224.37|24
1649537390000|2022-04-09 20:49:50|3232.11|3224.41|3231.97|3224.27|3232.13|3224.43|3231.95|3224.25|17
1649537400000|2022-04-09 20:50:00|3231.96|3224.26|3231.35|3223.65|3231.96|3224.26|3231.33|3223.63|28
1649537410000|2022-04-09 20:50:10|3231.38|3223.68|3230.78|3223.08|3231.4|3223.7|3230.73|3223.03|22
1649537420000|2022-04-09 20:50:20|3230.82|3223.12|3230.46|3222.76|3231.04|3223.34|3230.46|3222.76|34
1649537430000|2022-04-09 20:50:30|3230.45|3222.75|3231.53|3223.83|3231.56|3223.86|3230.44|3222.74|31
1649537440000|2022-04-09 20:50:40|3231.57|3223.87|3232.65|3224.95|3232.79|3225.09|3231.53|3223.83|36
1649537450000|2022-04-09 20:50:50|3232.66|3224.96|3231.95|3224.25|3232.66|3224.96|3231.94|3224.24|32
1649537460000|2022-04-09 20:51:00|3231.97|3224.27|3231.77|3224.07|3231.99|3224.29|3231.64|3223.94|29
1649537470000|2022-04-09 20:51:10|3231.79|3224.09|3231.62|3223.92|3231.79|3224.09|3231.57|3223.87|19
1649537480000|2022-04-09 20:51:20|3231.63|3223.93|3231.88|3224.18|3231.89|3224.19|3231.63|3223.93|15
1649537490000|2022-04-09 20:51:30|3231.89|3224.19|3232.2|3224.5|3232.2|3224.5|3231.87|3224.17|16
1649537500000|2022-04-09 20:51:40|3232.29|3224.59|3232.27|3224.57|3232.42|3224.72|3232.13|3224.43|22
1649537510000|2022-04-09 20:51:50|3232.28|3224.58|3232.3|3224.6|3232.31|3224.61|3232.15|3224.45|7
1649537520000|2022-04-09 20:52:00|3232.31|3224.61|3233.65|3225.95|3233.66|3225.96|3232.31|3224.61|22
1649537530000|2022-04-09 20:52:10|3233.59|3225.89|3234.64|3226.94|3234.66|3226.96|3233.48|3225.78|26
1649537540000|2022-04-09 20:52:20|3234.99|3227.29|3234.83|3227.13|3234.99|3227.29|3234.59|3226.89|33
1649537550000|2022-04-09 20:52:30|3234.81|3227.11|3234.88|3227.18|3234.9|3227.2|3234.81|3227.11|22
1649537560000|2022-04-09 20:52:40|3234.9|3227.2|3234.85|3227.15|3234.9|3227.2|3234.85|3227.15|32
1649537570000|2022-04-09 20:52:50|3234.89|3227.19|3234.87|3227.17|3234.9|3227.2|3234.85|3227.15|35
1649537580000|2022-04-09 20:53:00|3234.88|3227.18|3234.88|3227.18|3234.9|3227.2|3234.85|3227.15|26
1649537590000|2022-04-09 20:53:10|3234.9|3227.2|3233.73|3226.03|3234.9|3227.2|3233.69|3225.99|33
1649537600000|2022-04-09 20:53:20|3233.72|3226.02|3233.4|3225.7|3233.72|3226.02|3233.26|3225.56|25
1649537610000|2022-04-09 20:53:30|3233.41|3225.71|3233.32|3225.62|3233.42|3225.72|3233.26|3225.56|30
1649537620000|2022-04-09 20:53:40|3233.31|3225.61|3233.11|3225.41|3233.32|3225.62|3232.95|3225.25|28
1649537630000|2022-04-09 20:53:50|3233.06|3225.36|3233.09|3225.39|3233.12|3225.42|3232.99|3225.29|26
1649537640000|2022-04-09 20:54:00|3233.1|3225.4|3232.6|3224.9|3233.11|3225.41|3232.47|3224.77|30
1649537650000|2022-04-09 20:54:10|3232.62|3224.92|3232.65|3224.95|3232.67|3224.97|3232.61|3224.91|12
1649537660000|2022-04-09 20:54:20|3232.61|3224.91|3232.08|3224.38|3232.71|3225.01|3232.08|3224.38|20
1649537670000|2022-04-09 20:54:30|3232.07|3224.37|3232.04|3224.34|3232.08|3224.38|3231.96|3224.26|25
1649537680000|2022-04-09 20:54:40|3232.06|3224.36|3232|3224.3|3232.06|3224.36|3231.98|3224.28|24
1649537690000|2022-04-09 20:54:50|3231.98|3224.28|3232.07|3224.37|3232.08|3224.38|3231.98|3224.28|31
1649537700000|2022-04-09 20:55:00|3232.05|3224.35|3232.12|3224.42|3232.12|3224.42|3232.03|3224.33|26
1649537710000|2022-04-09 20:55:10|3232.1|3224.4|3232.26|3224.56|3232.28|3224.58|3232.1|3224.4|14
1649537720000|2022-04-09 20:55:20|3232.25|3224.55|3232.28|3224.58|3232.28|3224.58|3232.25|3224.55|5
1649537730000|2022-04-09 20:55:30|3232.29|3224.59|3232.75|3225.05|3232.87|3225.17|3232.29|3224.59|20
1649537740000|2022-04-09 20:55:40|3232.52|3224.82|3232.6|3224.9|3232.78|3225.08|3232.52|3224.82|31
1649537750000|2022-04-09 20:55:50|3232.67|3224.97|3232.71|3225.01|3232.79|3225.09|3232.53|3224.83|26
1649537760000|2022-04-09 20:56:00|3232.72|3225.02|3232.86|3225.16|3232.87|3225.17|3232.68|3224.98|29
1649537770000|2022-04-09 20:56:10|3232.79|3225.09|3232.63|3224.93|3232.86|3225.16|3232.63|3224.93|28
1649537780000|2022-04-09 20:56:20|3232.81|3225.11|3232.67|3224.97|3232.85|3225.15|3232.56|3224.86|36
1649537790000|2022-04-09 20:56:30|3232.71|3225.01|3232.56|3224.86|3232.72|3225.02|3232.46|3224.76|35
1649537800000|2022-04-09 20:56:40|3232.48|3224.78|3232.55|3224.85|3232.72|3225.02|3232.43|3224.73|33
1649537810000|2022-04-09 20:56:50|3232.65|3224.95|3232.46|3224.76|3232.66|3224.96|3232.45|3224.75|16
1649537820000|2022-04-09 20:57:00|3232.45|3224.75|3231.87|3224.17|3232.64|3224.94|3231.87|3224.17|22
1649537830000|2022-04-09 20:57:10|3231.91|3224.21|3231.18|3223.48|3231.97|3224.27|3231.18|3223.48|30
1649537840000|2022-04-09 20:57:20|3231.23|3223.53|3230.93|3223.23|3231.25|3223.55|3230.87|3223.17|26
1649537850000|2022-04-09 20:57:30|3230.9|3223.2|3230.77|3223.07|3230.92|3223.22|3230.71|3223.01|28
1649537860000|2022-04-09 20:57:40|3230.76|3223.06|3230.73|3223.03|3230.76|3223.06|3230.71|3223.01|7
1649537870000|2022-04-09 20:57:50|3230.74|3223.04|3230.79|3223.09|3230.83|3223.13|3230.56|3222.86|29
1649537880000|2022-04-09 20:58:00|3230.85|3223.15|3230.56|3222.86|3230.86|3223.16|3230.54|3222.84|29
1649537890000|2022-04-09 20:58:10|3230.55|3222.85|3230.54|3222.84|3230.55|3222.85|3230.52|3222.82|4
1649537900000|2022-04-09 20:58:20|3230.51|3222.81|3230.41|3222.71|3230.51|3222.81|3230.41|3222.71|7
1649537910000|2022-04-09 20:58:30|3230.43|3222.73|3230.47|3222.77|3230.47|3222.77|3230.41|3222.71|22
1649537920000|2022-04-09 20:58:40|3230.43|3222.73|3230.5|3222.8|3230.53|3222.83|3230.38|3222.68|25
1649537930000|2022-04-09 20:58:50|3230.51|3222.81|3230.55|3222.85|3230.58|3222.88|3230.51|3222.81|23
1649537940000|2022-04-09 20:59:00|3230.57|3222.87|3230.6|3222.9|3230.61|3222.91|3230.54|3222.84|19
1649537950000|2022-04-09 20:59:10|3230.56|3222.86|3230.72|3223.02|3230.85|3223.15|3230.56|3222.86|21
1649537960000|2022-04-09 20:59:20|3230.66|3222.96|3230.74|3223.04|3230.8|3223.1|3230.56|3222.86|21
1649537970000|2022-04-09 20:59:30|3230.7|3223|3230.56|3222.86|3230.7|3223|3230.52|3222.82|25
1649537980000|2022-04-09 20:59:40|3230.54|3222.84|3228.89|3221.19|3230.54|3222.84|3228.65|3220.95|33
1649537990000|2022-04-09 20:59:50|3228.91|3221.21|3228.92|3221.22|3228.94|3221.24|3228.87|3221.17|26
1649538000000|2022-04-09 21:00:00|3228.88|3221.18|3228.75|3221.05|3228.92|3221.22|3228.68|3220.98|28
1649538010000|2022-04-09 21:00:10|3228.74|3221.04|3228.83|3221.13|3228.86|3221.16|3228.74|3221.04|10
1649538020000|2022-04-09 21:00:20|3228.85|3221.15|3228.78|3221.08|3228.87|3221.17|3228.68|3220.98|21
1649538030000|2022-04-09 21:00:30|3228.8|3221.1|3228.67|3220.97|3228.8|3221.1|3228.66|3220.96|21
1649538040000|2022-04-09 21:00:40|3228.68|3220.98|3227.84|3220.14|3228.68|3220.98|3227.68|3219.98|32
1649538050000|2022-04-09 21:00:50|3227.58|3219.88|3227.5|3219.8|3227.74|3220.04|3227.45|3219.75|29
1649538060000|2022-04-09 21:01:00|3227.56|3219.86|3229.44|3221.74|3229.49|3221.79|3227.56|3219.86|28
1649538070000|2022-04-09 21:01:10|3229.49|3221.79|3230.18|3222.48|3230.26|3222.56|3229.44|3221.74|26
1649538080000|2022-04-09 21:01:20|3230.16|3222.46|3230.16|3222.46|3230.27|3222.57|3230.16|3222.46|16
1649538090000|2022-04-09 21:01:30|3230.15|3222.45|3230.83|3223.13|3230.96|3223.26|3230.09|3222.39|27
1649538100000|2022-04-09 21:01:40|3231|3223.3|3231.13|3223.43|3231.34|3223.64|3231|3223.3|26
1649538110000|2022-04-09 21:01:50|3231.1|3223.4|3231.07|3223.37|3231.14|3223.44|3231.06|3223.36|16
1649538120000|2022-04-09 21:02:00|3231.08|3223.38|3230.72|3223.02|3231.1|3223.4|3230.72|3223.02|28
1649538130000|2022-04-09 21:02:10|3230.7|3223|3229.45|3221.75|3230.77|3223.07|3229.36|3221.66|32
1649538140000|2022-04-09 21:02:20|3229.51|3221.81|3229.38|3221.68|3229.51|3221.81|3229.2|3221.5|31
1649538150000|2022-04-09 21:02:30|3229.4|3221.7|3229.66|3221.96|3229.66|3221.96|3229.26|3221.56|34
1649538160000|2022-04-09 21:02:40|3229.74|3222.04|3229.49|3221.79|3229.74|3222.04|3229.44|3221.74|35
1649538170000|2022-04-09 21:02:50|3229.41|3221.71|3229.31|3221.61|3229.48|3221.78|3229.22|3221.52|37
1649538180000|2022-04-09 21:03:00|3229.34|3221.64|3228.96|3221.26|3229.34|3221.64|3228.87|3221.17|31
1649538190000|2022-04-09 21:03:10|3228.97|3221.27|3229.3|3221.6|3229.3|3221.6|3228.84|3221.14|30
1649538200000|2022-04-09 21:03:20|3229.5|3221.8|3229.73|3222.03|3229.76|3222.06|3229.5|3221.8|29
1649538210000|2022-04-09 21:03:30|3229.89|3222.19|3230.11|3222.41|3230.46|3222.76|3229.89|3222.19|27
1649538220000|2022-04-09 21:03:40|3230.13|3222.43|3229.68|3221.98|3230.13|3222.43|3229.68|3221.98|25
1649538230000|2022-04-09 21:03:50|3229.38|3221.68|3229.28|3221.58|3229.4|3221.7|3229.27|3221.57|23
1649538240000|2022-04-09 21:04:00|3229.3|3221.6|3229.24|3221.54|3229.36|3221.66|3229.24|3221.54|25
1649538250000|2022-04-09 21:04:10|3229.28|3221.58|3229.31|3221.61|3229.43|3221.73|3229.22|3221.52|24
1649538260000|2022-04-09 21:04:20|3229.33|3221.63|3229.38|3221.68|3229.41|3221.71|3229.23|3221.53|29
1649538270000|2022-04-09 21:04:30|3229.39|3221.69|3229.35|3221.65|3229.39|3221.69|3229.31|3221.61|14
1649538280000|2022-04-09 21:04:40|3229.28|3221.58|3229.37|3221.67|3229.42|3221.72|3229.27|3221.57|21
1649538290000|2022-04-09 21:04:50|3229.33|3221.63|3229.38|3221.68|3229.39|3221.69|3229.33|3221.63|10
1649538300000|2022-04-09 21:05:00|3229.39|3221.69|3229.15|3221.45|3229.39|3221.69|3228.94|3221.24|21
1649538310000|2022-04-09 21:05:10|3229.2|3221.5|3229.13|3221.43|3229.21|3221.51|3229.07|3221.37|21
1649538320000|2022-04-09 21:05:20|3229.12|3221.42|3229.17|3221.47|3229.23|3221.53|3229.09|3221.39|24
1649538330000|2022-04-09 21:05:30|3229.2|3221.5|3228.85|3221.15|3229.23|3221.53|3228.81|3221.11|16
1649538340000|2022-04-09 21:05:40|3228.98|3221.28|3229.02|3221.32|3229.06|3221.36|3228.67|3220.97|17
1649538350000|2022-04-09 21:05:50|3229.03|3221.33|3228.99|3221.29|3229.03|3221.33|3228.77|3221.07|33
1649538360000|2022-04-09 21:06:00|3228.96|3221.26|3228.96|3221.26|3229.04|3221.34|3228.77|3221.07|29
1649538370000|2022-04-09 21:06:10|3228.99|3221.29|3229.03|3221.33|3229.03|3221.33|3228.94|3221.24|13
1649538380000|2022-04-09 21:06:20|3229.09|3221.39|3229.8|3222.1|3229.89|3222.19|3229.08|3221.38|13
1649538390000|2022-04-09 21:06:30|3229.81|3222.11|3230.21|3222.51|3230.25|3222.55|3229.81|3222.11|15
1649538400000|2022-04-09 21:06:40|3230.25|3222.55|3229.46|3221.76|3230.25|3222.55|3229.46|3221.76|14
1649538410000|2022-04-09 21:06:50|3229.35|3221.65|3229.76|3222.06|3229.83|3222.13|3229.23|3221.53|35
1649538420000|2022-04-09 21:07:00|3229.66|3221.96|3229.84|3222.14|3229.86|3222.16|3229.66|3221.96|24
1649538430000|2022-04-09 21:07:10|3229.83|3222.13|3229.78|3222.08|3230.07|3222.37|3229.71|3222.01|21
1649538440000|2022-04-09 21:07:20|3229.88|3222.18|3229.88|3222.18|3229.97|3222.27|3229.81|3222.11|15
1649538450000|2022-04-09 21:07:30|3229.92|3222.22|3229.88|3222.18|3229.94|3222.24|3229.8|3222.1|11
1649538460000|2022-04-09 21:07:40|3229.83|3222.13|3229.9|3222.2|3229.91|3222.21|3229.81|3222.11|23
1649538470000|2022-04-09 21:07:50|3229.85|3222.15|3229.87|3222.17|3229.95|3222.25|3229.85|3222.15|14
1649538480000|2022-04-09 21:08:00|3229.94|3222.24|3229.85|3222.15|3229.97|3222.27|3229.85|3222.15|22
1649538490000|2022-04-09 21:08:10|3229.89|3222.19|3229.99|3222.29|3230.01|3222.31|3229.89|3222.19|14
1649538500000|2022-04-09 21:08:20|3230.01|3222.31|3230.01|3222.31|3230.01|3222.31|3229.91|3222.21|14
1649538510000|2022-04-09 21:08:30|3230.02|3222.32|3229.9|3222.2|3230.02|3222.32|3229.9|3222.2|16
1649538520000|2022-04-09 21:08:40|3229.98|3222.28|3230.59|3222.89|3231.39|3223.69|3229.9|3222.2|29
1649538530000|2022-04-09 21:08:50|3230.53|3222.83|3231.12|3223.42|3231.14|3223.44|3230.53|3222.83|15
1649538540000|2022-04-09 21:09:00|3231.13|3223.43|3231.15|3223.45|3231.15|3223.45|3231.13|3223.43|2
1649538550000|2022-04-09 21:09:10|3231.23|3223.53|3231.24|3223.54|3231.27|3223.57|3231.21|3223.51|5
1649538560000|2022-04-09 21:09:20|3231.29|3223.59|3231.29|3223.59|3231.29|3223.59|3231.29|3223.59|1
1649538570000|2022-04-09 21:09:30|3231.28|3223.58|3231.31|3223.61|3231.36|3223.66|3231.27|3223.57|5
1649538580000|2022-04-09 21:09:40|3231.35|3223.65|3231.31|3223.61|3231.37|3223.67|3231.23|3223.53|16
1649538590000|2022-04-09 21:09:50|3231.33|3223.63|3231.53|3223.83|3231.53|3223.83|3231.31|3223.61|16
1649538600000|2022-04-09 21:10:00|3231.59|3223.89|3232.23|3224.53|3232.23|3224.53|3231.58|3223.88|16
1649538610000|2022-04-09 21:10:10|3232.2|3224.5|3233.43|3225.73|3233.46|3225.76|3232.2|3224.5|20
1649538620000|2022-04-09 21:10:20|3233.42|3225.72|3233.63|3225.93|3233.66|3225.96|3233.41|3225.71|22
1649538630000|2022-04-09 21:10:30|3233.65|3225.95|3233.68|3225.98|3233.68|3225.98|3233.61|3225.91|18
1649538640000|2022-04-09 21:10:40|3233.69|3225.99|3233.65|3225.95|3233.72|3226.02|3233.65|3225.95|5
1649538650000|2022-04-09 21:10:50|3233.59|3225.89|3233.57|3225.87|3233.62|3225.92|3233.57|3225.87|9
1649538660000|2022-04-09 21:11:00|3233.56|3225.86|3233.76|3226.06|3233.76|3226.06|3233.54|3225.84|24
1649538670000|2022-04-09 21:11:10|3233.75|3226.05|3233.64|3225.94|3233.77|3226.07|3233.6|3225.9|16
1649538680000|2022-04-09 21:11:20|3233.47|3225.77|3232.63|3224.93|3233.47|3225.77|3232.57|3224.87|29
1649538690000|2022-04-09 21:11:30|3232.68|3224.98|3232.73|3225.03|3232.73|3225.03|3232.6|3224.9|21
1649538700000|2022-04-09 21:11:40|3232.75|3225.05|3232.78|3225.08|3232.78|3225.08|3232.75|3225.05|16
1649538710000|2022-04-09 21:11:50|3232.79|3225.09|3232.74|3225.04|3232.79|3225.09|3232.64|3224.94|26
1649538720000|2022-04-09 21:12:00|3232.7|3225|3232.78|3225.08|3232.78|3225.08|3232.64|3224.94|24
1649538730000|2022-04-09 21:12:10|3232.77|3225.07|3232.85|3225.15|3232.9|3225.2|3232.77|3225.07|19
1649538740000|2022-04-09 21:12:20|3232.87|3225.17|3232.88|3225.18|3232.88|3225.18|3232.78|3225.08|25
1649538750000|2022-04-09 21:12:30|3232.85|3225.15|3232.83|3225.13|3232.9|3225.2|3232.83|3225.13|20
1649538760000|2022-04-09 21:12:40|3232.88|3225.18|3232.82|3225.12|3232.91|3225.21|3232.82|3225.12|19
1649538770000|2022-04-09 21:12:50|3232.83|3225.13|3232.92|3225.22|3233|3225.3|3232.82|3225.12|22
1649538780000|2022-04-09 21:13:00|3232.91|3225.21|3233.04|3225.34|3233.1|3225.4|3232.86|3225.16|24
1649538790000|2022-04-09 21:13:10|3233.01|3225.31|3233.06|3225.36|3233.11|3225.41|3232.94|3225.24|24
1649538800000|2022-04-09 21:13:20|3233.04|3225.34|3233.03|3225.33|3233.1|3225.4|3232.92|3225.22|22
1649538810000|2022-04-09 21:13:30|3232.98|3225.28|3233.07|3225.37|3233.08|3225.38|3232.96|3225.26|23
1649538820000|2022-04-09 21:13:40|3233.08|3225.38|3233.05|3225.35|3233.09|3225.39|3233|3225.3|23
1649538830000|2022-04-09 21:13:50|3233.04|3225.34|3233.06|3225.36|3233.08|3225.38|3233.04|3225.34|17
1649538840000|2022-04-09 21:14:00|3233.07|3225.37|3233.54|3225.84|3233.59|3225.89|3233.03|3225.33|24
1649538850000|2022-04-09 21:14:10|3233.55|3225.85|3233.4|3225.7|3233.63|3225.93|3233.35|3225.65|16
1649538860000|2022-04-09 21:14:20|3233.34|3225.64|3233.09|3225.39|3233.35|3225.65|3233|3225.3|16
1649538870000|2022-04-09 21:14:30|3233.1|3225.4|3233.08|3225.38|3233.1|3225.4|3233.05|3225.35|5
1649538880000|2022-04-09 21:14:40|3233.06|3225.36|3233.04|3225.34|3233.16|3225.46|3233.03|3225.33|12
1649538890000|2022-04-09 21:14:50|3233.06|3225.36|3232.98|3225.28|3233.08|3225.38|3232.9|3225.2|24
1649538900000|2022-04-09 21:15:00|3232.95|3225.25|3233.2|3225.5|3233.21|3225.51|3232.91|3225.21|28
1649538910000|2022-04-09 21:15:10|3233.21|3225.51|3233.19|3225.49|3233.23|3225.53|3233.08|3225.38|11
1649538920000|2022-04-09 21:15:20|3233.24|3225.54|3233.27|3225.57|3233.28|3225.58|3233.22|3225.52|17
1649538930000|2022-04-09 21:15:30|3233.3|3225.6|3233.27|3225.57|3233.31|3225.61|3233.26|3225.56|10
1649538940000|2022-04-09 21:15:40|3233.28|3225.58|3233.28|3225.58|3233.31|3225.61|3233.27|3225.57|21
1649538950000|2022-04-09 21:15:50|3233.27|3225.57|3233.29|3225.59|3233.3|3225.6|3233.25|3225.55|16
1649538960000|2022-04-09 21:16:00|3233.28|3225.58|3233.44|3225.74|3233.44|3225.74|3233.27|3225.57|14
1649538970000|2022-04-09 21:16:10|3233.36|3225.66|3233.38|3225.68|3233.46|3225.76|3233.34|3225.64|22
1649538980000|2022-04-09 21:16:20|3233.39|3225.69|3233.53|3225.83|3233.53|3225.83|3233.39|3225.69|19
1649538990000|2022-04-09 21:16:30|3233.51|3225.81|3233.35|3225.65|3233.55|3225.85|3233.35|3225.65|14
1649539000000|2022-04-09 21:16:40|3233.32|3225.62|3233.81|3226.11|3233.9|3226.2|3233.32|3225.62|18
1649539010000|2022-04-09 21:16:50|3233.85|3226.15|3233.88|3226.18|3233.88|3226.18|3233.82|3226.12|10
1649539020000|2022-04-09 21:17:00|3233.93|3226.23|3233.96|3226.26|3233.96|3226.26|3233.92|3226.22|6
1649539030000|2022-04-09 21:17:10|3233.94|3226.24|3234.02|3226.32|3234.02|3226.32|3233.94|3226.24|16
1649539040000|2022-04-09 21:17:20|3234|3226.3|3234.07|3226.37|3234.07|3226.37|3233.99|3226.29|14
1649539050000|2022-04-09 21:17:30|3234.08|3226.38|3234.24|3226.54|3234.24|3226.54|3234.07|3226.37|16
1649539060000|2022-04-09 21:17:40|3234.27|3226.57|3234.47|3226.77|3234.48|3226.78|3234.27|3226.57|11
1649539070000|2022-04-09 21:17:50|3234.49|3226.79|3234.05|3226.35|3234.49|3226.79|3234.05|3226.35|14
1649539080000|2022-04-09 21:18:00|3234|3226.3|3234.03|3226.33|3234.25|3226.55|3233.92|3226.22|22
1649539090000|2022-04-09 21:18:10|3234.01|3226.31|3234.04|3226.34|3234.06|3226.36|3233.92|3226.22|26
1649539100000|2022-04-09 21:18:20|3234.05|3226.35|3234.07|3226.37|3234.11|3226.41|3234.03|3226.33|29
1649539110000|2022-04-09 21:18:30|3234.08|3226.38|3234.12|3226.42|3234.12|3226.42|3234.03|3226.33|16
1649539120000|2022-04-09 21:18:40|3234.13|3226.43|3234.13|3226.43|3234.13|3226.43|3234.05|3226.35|15
1649539130000|2022-04-09 21:18:50|3234.12|3226.42|3234.12|3226.42|3234.14|3226.44|3234.08|3226.38|29
1649539140000|2022-04-09 21:19:00|3234.09|3226.39|3234.12|3226.42|3234.12|3226.42|3234.08|3226.38|21
1649539150000|2022-04-09 21:19:10|3234.1|3226.4|3234.12|3226.42|3234.13|3226.43|3234.1|3226.4|15
1649539160000|2022-04-09 21:19:20|3234.13|3226.43|3234.12|3226.42|3234.13|3226.43|3234.12|3226.42|6
1649539170000|2022-04-09 21:19:30|3234.11|3226.41|3234.17|3226.47|3234.19|3226.49|3234.11|3226.41|15
1649539180000|2022-04-09 21:19:40|3234.15|3226.45|3234.09|3226.39|3234.17|3226.47|3234.08|3226.38|12
1649539190000|2022-04-09 21:19:50|3234.1|3226.4|3234.13|3226.43|3234.15|3226.45|3234.08|3226.38|21
1649539200000|2022-04-09 21:20:00|3234.12|3226.42|3234.15|3226.45|3234.18|3226.48|3234.12|3226.42|14
1649539210000|2022-04-09 21:20:10|3234.17|3226.47|3234.17|3226.47|3234.18|3226.48|3234.12|3226.42|22
1649539220000|2022-04-09 21:20:20|3234.16|3226.46|3234.16|3226.46|3234.18|3226.48|3234.12|3226.42|28
1649539230000|2022-04-09 21:20:30|3234.15|3226.45|3234.13|3226.43|3234.18|3226.48|3234.13|3226.43|21
1649539240000|2022-04-09 21:20:40|3234.14|3226.44|3234.15|3226.45|3234.16|3226.46|3234.12|3226.42|25
1649539250000|2022-04-09 21:20:50|3234.16|3226.46|3234.17|3226.47|3234.17|3226.47|3234.15|3226.45|9
1649539260000|2022-04-09 21:21:00|3234.15|3226.45|3234.22|3226.52|3234.27|3226.57|3234.14|3226.44|21
1649539270000|2022-04-09 21:21:10|3234.25|3226.55|3234.16|3226.46|3234.27|3226.57|3234.16|3226.46|26
1649539280000|2022-04-09 21:21:20|3234.18|3226.48|3233.77|3226.07|3234.21|3226.51|3233.77|3226.07|26
1649539290000|2022-04-09 21:21:30|3233.78|3226.08|3233.76|3226.06|3233.79|3226.09|3233.69|3225.99|26
1649539300000|2022-04-09 21:21:40|3233.71|3226.01|3233.55|3225.85|3233.77|3226.07|3233.54|3225.84|24
1649539310000|2022-04-09 21:21:50|3233.53|3225.83|3233.45|3225.75|3233.58|3225.88|3233.37|3225.67|29
1649539320000|2022-04-09 21:22:00|3233.44|3225.74|3232.87|3225.17|3233.45|3225.75|3232.83|3225.13|30
1649539330000|2022-04-09 21:22:10|3232.91|3225.21|3232.98|3225.28|3233.01|3225.31|3232.88|3225.18|30
1649539340000|2022-04-09 21:22:20|3232.99|3225.29|3232.88|3225.18|3233.02|3225.32|3232.87|3225.17|26
1649539350000|2022-04-09 21:22:30|3232.86|3225.16|3232.75|3225.05|3232.91|3225.21|3232.7|3225|26
1649539360000|2022-04-09 21:22:40|3232.76|3225.06|3232.66|3224.96|3232.79|3225.09|3232.66|3224.96|23
1649539370000|2022-04-09 21:22:50|3232.65|3224.95|3232.75|3225.05|3232.76|3225.06|3232.65|3224.95|23
1649539380000|2022-04-09 21:23:00|3232.76|3225.06|3232.68|3224.98|3232.76|3225.06|3232.66|3224.96|23
1649539390000|2022-04-09 21:23:10|3232.67|3224.97|3232.44|3224.74|3232.7|3225|3232.44|3224.74|19
1649539400000|2022-04-09 21:23:20|3232.42|3224.72|3231.67|3223.97|3232.44|3224.74|3231.65|3223.95|29
1649539410000|2022-04-09 21:23:30|3231.65|3223.95|3231.34|3223.64|3231.7|3224|3231.34|3223.64|30
1649539420000|2022-04-09 21:23:40|3231.33|3223.63|3231.29|3223.59|3231.33|3223.63|3231.24|3223.54|19
1649539430000|2022-04-09 21:23:50|3231.24|3223.54|3231.3|3223.6|3231.3|3223.6|3231.2|3223.5|27
1649539440000|2022-04-09 21:24:00|3231.29|3223.59|3231.28|3223.58|3231.33|3223.63|3231.22|3223.52|15
1649539450000|2022-04-09 21:24:10|3231.23|3223.53|3231.86|3224.16|3231.86|3224.16|3231.23|3223.53|31
1649539460000|2022-04-09 21:24:20|3231.81|3224.11|3231.93|3224.23|3231.93|3224.23|3231.78|3224.08|27
1649539470000|2022-04-09 21:24:30|3231.94|3224.24|3232.25|3224.55|3232.25|3224.55|3231.94|3224.24|27
1649539480000|2022-04-09 21:24:40|3232.27|3224.57|3232.37|3224.67|3232.37|3224.67|3232.14|3224.44|25
1649539490000|2022-04-09 21:24:50|3232.39|3224.69|3232.33|3224.63|3232.45|3224.75|3232.3|3224.6|27
1649539500000|2022-04-09 21:25:00|3232.4|3224.7|3232.56|3224.86|3232.57|3224.87|3232.35|3224.65|18
1649539510000|2022-04-09 21:25:10|3232.57|3224.87|3233.17|3225.47|3233.25|3225.55|3232.57|3224.87|33
1649539520000|2022-04-09 21:25:20|3233.19|3225.49|3233.32|3225.62|3233.35|3225.65|3233.14|3225.44|28
1649539530000|2022-04-09 21:25:30|3233.31|3225.61|3233.27|3225.57|3233.34|3225.64|3233.22|3225.52|22
1649539540000|2022-04-09 21:25:40|3233.26|3225.56|3233.41|3225.71|3233.41|3225.71|3233.22|3225.52|20
1649539550000|2022-04-09 21:25:50|3233.32|3225.62|3233.38|3225.68|3233.39|3225.69|3233.32|3225.62|16
1649539560000|2022-04-09 21:26:00|3233.41|3225.71|3233.47|3225.77|3233.49|3225.79|3233.37|3225.67|11
1649539570000|2022-04-09 21:26:10|3233.42|3225.72|3233.42|3225.72|3233.45|3225.75|3233.31|3225.61|35
1649539580000|2022-04-09 21:26:20|3233.41|3225.71|3233.42|3225.72|3233.46|3225.76|3233.4|3225.7|25
1649539590000|2022-04-09 21:26:30|3233.44|3225.74|3233.51|3225.81|3233.53|3225.83|3233.44|3225.74|22
1649539600000|2022-04-09 21:26:40|3233.49|3225.79|3233.34|3225.64|3233.66|3225.96|3233.32|3225.62|32
1649539610000|2022-04-09 21:26:50|3233.44|3225.74|3234.91|3227.21|3234.93|3227.23|3233.44|3225.74|31
1649539620000|2022-04-09 21:27:00|3234.93|3227.23|3237.09|3229.39|3237.09|3229.39|3234.93|3227.23|34
1649539630000|2022-04-09 21:27:10|3237.08|3229.38|3237.43|3229.73|3237.45|3229.75|3237.08|3229.38|25
1649539640000|2022-04-09 21:27:20|3237.44|3229.74|3237.45|3229.75|3237.48|3229.78|3237.39|3229.69|19
1649539650000|2022-04-09 21:27:30|3237.43|3229.73|3238.24|3230.54|3238.24|3230.54|3237.43|3229.73|24
1649539660000|2022-04-09 21:27:40|3238.23|3230.53|3238.67|3230.97|3238.67|3230.97|3238.04|3230.34|17
1649539670000|2022-04-09 21:27:50|3238.7|3231|3238.87|3231.17|3238.9|3231.2|3238.7|3231|16
1649539680000|2022-04-09 21:28:00|3238.9|3231.2|3239.42|3231.72|3239.42|3231.72|3238.74|3231.04|27
1649539690000|2022-04-09 21:28:10|3239.41|3231.71|3239.43|3231.73|3239.49|3231.79|3239.39|3231.69|31
1649539700000|2022-04-09 21:28:20|3239.5|3231.8|3239.36|3231.66|3239.5|3231.8|3239.35|3231.65|24
1649539710000|2022-04-09 21:28:30|3239.37|3231.67|3239.05|3231.35|3239.43|3231.73|3238.91|3231.21|33
1649539720000|2022-04-09 21:28:40|3238.87|3231.17|3239.07|3231.37|3239.2|3231.5|3238.85|3231.15|33
1649539730000|2022-04-09 21:28:50|3239|3231.3|3239.44|3231.74|3239.46|3231.76|3239|3231.3|34
1649539740000|2022-04-09 21:29:00|3239.54|3231.84|3240.63|3232.93|3240.66|3232.96|3239.54|3231.84|37
1649539750000|2022-04-09 21:29:10|3240.66|3232.96|3241.23|3233.53|3241.33|3233.63|3240.65|3232.95|29
1649539760000|2022-04-09 21:29:20|3241.24|3233.54|3241.32|3233.62|3241.36|3233.66|3241.23|3233.53|13
1649539770000|2022-04-09 21:29:30|3241.33|3233.63|3241.43|3233.73|3241.52|3233.82|3241.31|3233.61|26
1649539780000|2022-04-09 21:29:40|3241.44|3233.74|3242.12|3234.42|3242.12|3234.42|3241.44|3233.74|28
1649539790000|2022-04-09 21:29:50|3242.13|3234.43|3244.72|3237.02|3244.74|3237.04|3242.12|3234.42|30
1649539800000|2022-04-09 21:30:00|3244.73|3237.03|3248.17|3240.47|3248.17|3240.47|3244.73|3237.03|36
1649539810000|2022-04-09 21:30:10|3248.15|3240.45|3249.89|3242.19|3249.89|3242.19|3248.1|3240.4|28
1649539820000|2022-04-09 21:30:20|3250.08|3242.38|3251.37|3243.67|3251.37|3243.67|3250.01|3242.31|26
1649539830000|2022-04-09 21:30:30|3251.38|3243.68|3252.05|3244.35|3252.06|3244.36|3251.38|3243.68|26
1649539840000|2022-04-09 21:30:40|3252.1|3244.4|3252.6|3244.9|3252.65|3244.95|3252.1|3244.4|27
1649539850000|2022-04-09 21:30:50|3252.61|3244.91|3252.73|3245.03|3252.75|3245.05|3252.55|3244.85|14
1649539860000|2022-04-09 21:31:00|3252.69|3244.99|3252.81|3245.11|3252.81|3245.11|3252.69|3244.99|10
1649539870000|2022-04-09 21:31:10|3252.85|3245.15|3253.85|3246.15|3253.86|3246.16|3252.85|3245.15|23
1649539880000|2022-04-09 21:31:20|3253.87|3246.17|3253.36|3245.66|3253.91|3246.21|3253.36|3245.66|29
1649539890000|2022-04-09 21:31:30|3253.37|3245.67|3253.34|3245.64|3253.46|3245.76|3253.27|3245.57|30
1649539900000|2022-04-09 21:31:40|3253.38|3245.68|3253.53|3245.83|3253.75|3246.05|3253.36|3245.66|29
1649539910000|2022-04-09 21:31:50|3253.54|3245.84|3253.67|3245.97|3253.69|3245.99|3253.54|3245.84|32
1649539920000|2022-04-09 21:32:00|3253.66|3245.96|3253.68|3245.98|3253.68|3245.98|3253.6|3245.9|15
1649539930000|2022-04-09 21:32:10|3253.7|3246|3253.71|3246.01|3253.8|3246.1|3253.69|3245.99|11
1649539940000|2022-04-09 21:32:20|3253.7|3246|3253.73|3246.03|3253.81|3246.11|3253.68|3245.98|23
1649539950000|2022-04-09 21:32:30|3253.81|3246.11|3253.7|3246|3253.81|3246.11|3253.67|3245.97|30
1649539960000|2022-04-09 21:32:40|3253.69|3245.99|3253.57|3245.87|3253.75|3246.05|3253.48|3245.78|28
1649539970000|2022-04-09 21:32:50|3253.58|3245.88|3253.57|3245.87|3253.91|3246.21|3253.53|3245.83|35
1649539980000|2022-04-09 21:33:00|3253.54|3245.84|3253.11|3245.41|3253.54|3245.84|3253.07|3245.37|26
1649539990000|2022-04-09 21:33:10|3253.09|3245.39|3252.91|3245.21|3253.09|3245.39|3252.88|3245.18|13
1649540000000|2022-04-09 21:33:20|3252.89|3245.19|3252.63|3244.93|3252.91|3245.21|3252.6|3244.9|34
1649540010000|2022-04-09 21:33:30|3252.64|3244.94|3252.03|3244.33|3252.64|3244.94|3252.01|3244.31|31
1649540020000|2022-04-09 21:33:40|3252.01|3244.31|3251.49|3243.79|3252.02|3244.32|3251.48|3243.78|29
1649540030000|2022-04-09 21:33:50|3251.5|3243.8|3251.29|3243.59|3251.57|3243.87|3251.27|3243.57|36
1649540040000|2022-04-09 21:34:00|3251.28|3243.58|3249.47|3241.77|3251.32|3243.62|3249.47|3241.77|34
1649540050000|2022-04-09 21:34:10|3249.46|3241.76|3249.48|3241.78|3249.7|3242|3249.36|3241.66|26
1649540060000|2022-04-09 21:34:20|3249.36|3241.66|3248.97|3241.27|3249.48|3241.78|3248.97|3241.27|30
1649540070000|2022-04-09 21:34:30|3248.91|3241.21|3248.28|3240.58|3248.91|3241.21|3248.28|3240.58|21
1649540080000|2022-04-09 21:34:40|3248.27|3240.57|3247.88|3240.18|3248.27|3240.57|3247.88|3240.18|27
1649540090000|2022-04-09 21:34:50|3247.89|3240.19|3247.58|3239.88|3247.97|3240.27|3247.58|3239.88|29
1649540100000|2022-04-09 21:35:00|3247.61|3239.91|3247.65|3239.95|3247.66|3239.96|3247.47|3239.77|29
1649540110000|2022-04-09 21:35:10|3247.62|3239.92|3247.02|3239.32|3247.72|3240.02|3246.96|3239.26|20
1649540120000|2022-04-09 21:35:20|3247.01|3239.31|3247.02|3239.32|3247.04|3239.34|3246.95|3239.25|19
1649540130000|2022-04-09 21:35:30|3246.99|3239.29|3246.95|3239.25|3246.99|3239.29|3246.9|3239.2|23
1649540140000|2022-04-09 21:35:40|3247.02|3239.32|3246.87|3239.17|3247.09|3239.39|3246.84|3239.14|30
1649540150000|2022-04-09 21:35:50|3246.85|3239.15|3246.83|3239.13|3246.91|3239.21|3246.81|3239.11|36
1649540160000|2022-04-09 21:36:00|3246.87|3239.17|3246.74|3239.04|3246.87|3239.17|3246.74|3239.04|35
1649540170000|2022-04-09 21:36:10|3246.76|3239.06|3246.71|3239.01|3246.78|3239.08|3246.71|3239.01|21
1649540180000|2022-04-09 21:36:20|3246.76|3239.06|3246.64|3238.94|3246.77|3239.07|3246.64|3238.94|11
1649540190000|2022-04-09 21:36:30|3246.66|3238.96|3246.57|3238.87|3246.66|3238.96|3246.57|3238.87|11
1649540200000|2022-04-09 21:36:40|3246.58|3238.88|3246.58|3238.88|3246.6|3238.9|3246.56|3238.86|13
1649540210000|2022-04-09 21:36:50|3246.57|3238.87|3246.5|3238.8|3246.59|3238.89|3246.5|3238.8|28
1649540220000|2022-04-09 21:37:00|3246.54|3238.84|3246.54|3238.84|3246.57|3238.87|3246.49|3238.79|24
1649540230000|2022-04-09 21:37:10|3246.53|3238.83|3246.23|3238.53|3246.54|3238.84|3246.23|3238.53|25
1649540240000|2022-04-09 21:37:20|3246.22|3238.52|3246.17|3238.47|3246.22|3238.52|3246.16|3238.46|13
1649540250000|2022-04-09 21:37:30|3246.18|3238.48|3246.18|3238.48|3246.18|3238.48|3246.16|3238.46|14
1649540260000|2022-04-09 21:37:40|3246.17|3238.47|3246.27|3238.57|3246.28|3238.58|3246.16|3238.46|13
1649540270000|2022-04-09 21:37:50|3246.22|3238.52|3246.22|3238.52|3246.27|3238.57|3246.22|3238.52|10
1649540280000|2022-04-09 21:38:00|3246.23|3238.53|3246.19|3238.49|3246.3|3238.6|3246.19|3238.49|14
1649540300000|2022-04-09 21:38:20|3246.18|3238.48|3246.18|3238.48|3246.18|3238.48|3246.15|3238.45|3
1649540310000|2022-04-09 21:38:30|3246.21|3238.51|3246.03|3238.33|3246.21|3238.51|3246.03|3238.33|6
1649540320000|2022-04-09 21:38:40|3245.95|3238.25|3246.07|3238.37|3246.07|3238.37|3245.95|3238.25|8
1649540330000|2022-04-09 21:38:50|3246.09|3238.39|3246.04|3238.34|3246.09|3238.39|3246.04|3238.34|9
1649540340000|2022-04-09 21:39:00|3246.07|3238.37|3245.98|3238.28|3246.11|3238.41|3245.98|3238.28|3
1649540350000|2022-04-09 21:39:10|3245.97|3238.27|3245.61|3237.91|3246.03|3238.33|3245.6|3237.9|7
1649540360000|2022-04-09 21:39:20|3245.64|3237.94|3245.72|3238.02|3245.8|3238.1|3245.64|3237.94|8
1649540370000|2022-04-09 21:39:30|3245.75|3238.05|3245.46|3237.76|3245.75|3238.05|3245.46|3237.76|7
1649540380000|2022-04-09 21:39:40|3245.49|3237.79|3245.44|3237.74|3245.49|3237.79|3245.44|3237.74|3
1649540390000|2022-04-09 21:39:50|3245.48|3237.78|3245.41|3237.71|3245.54|3237.84|3245.41|3237.71|3
1649540400000|2022-04-09 21:40:00|3245.4|3237.7|3244.64|3236.94|3245.42|3237.72|3244.64|3236.94|25
1649540410000|2022-04-09 21:40:10|3244.74|3237.04|3244.38|3236.68|3244.74|3237.04|3244.08|3236.38|16
1649540420000|2022-04-09 21:40:20|3244.46|3236.76|3244.12|3236.42|3244.46|3236.76|3244.12|3236.42|27
1649540430000|2022-04-09 21:40:30|3244.19|3236.49|3243.99|3236.29|3244.19|3236.49|3243.86|3236.16|28
1649540440000|2022-04-09 21:40:40|3244.1|3236.4|3244.13|3236.43|3244.14|3236.44|3243.98|3236.28|23
1649540450000|2022-04-09 21:40:50|3244.15|3236.45|3243.74|3236.04|3244.15|3236.45|3243.62|3235.92|28
1649540460000|2022-04-09 21:41:00|3243.73|3236.03|3243.47|3235.77|3243.73|3236.03|3243.42|3235.72|30
1649540470000|2022-04-09 21:41:10|3243.45|3235.75|3243.46|3235.76|3243.48|3235.78|3243.42|3235.72|27
1649540480000|2022-04-09 21:41:20|3243.44|3235.74|3243.39|3235.69|3243.47|3235.77|3243.38|3235.68|20
1649540490000|2022-04-09 21:41:30|3243.38|3235.68|3243.43|3235.73|3243.46|3235.76|3243.38|3235.68|21
1649540500000|2022-04-09 21:41:40|3243.4|3235.7|3243.25|3235.55|3243.41|3235.71|3243.24|3235.54|7
1649540510000|2022-04-09 21:41:50|3242.47|3234.77|3241.11|3233.41|3242.47|3234.77|3241.04|3233.34|31
1649540520000|2022-04-09 21:42:00|3241.09|3233.39|3241.05|3233.35|3241.11|3233.41|3241|3233.3|28
1649540530000|2022-04-09 21:42:10|3241.02|3233.32|3241.06|3233.36|3241.13|3233.43|3240.86|3233.16|27
1649540540000|2022-04-09 21:42:20|3240.99|3233.29|3240.86|3233.16|3241.01|3233.31|3240.86|3233.16|20
1649540550000|2022-04-09 21:42:30|3240.96|3233.26|3240.95|3233.25|3241.01|3233.31|3240.9|3233.2|29
1649540560000|2022-04-09 21:42:40|3240.97|3233.27|3241.01|3233.31|3241.04|3233.34|3240.9|3233.2|28
1649540570000|2022-04-09 21:42:50|3241|3233.3|3239.37|3231.67|3241|3233.3|3239.31|3231.61|29
1649540580000|2022-04-09 21:43:00|3239.31|3231.61|3239.08|3231.38|3239.36|3231.66|3239.08|3231.38|28
1649540590000|2022-04-09 21:43:10|3239.09|3231.39|3239.63|3231.93|3239.63|3231.93|3239.06|3231.36|28
1649540600000|2022-04-09 21:43:20|3239.64|3231.94|3240.73|3233.03|3240.9|3233.2|3239.57|3231.87|28
1649540610000|2022-04-09 21:43:30|3240.76|3233.06|3242.04|3234.34|3242.06|3234.36|3240.76|3233.06|26
1649540620000|2022-04-09 21:43:40|3242.06|3234.36|3243.09|3235.39|3243.09|3235.39|3242.04|3234.34|27
1649540630000|2022-04-09 21:43:50|3243.1|3235.4|3243.29|3235.59|3243.29|3235.59|3243.09|3235.39|22
1649540640000|2022-04-09 21:44:00|3243.27|3235.57|3243.68|3235.98|3243.68|3235.98|3243.24|3235.54|19
1649540650000|2022-04-09 21:44:10|3243.7|3236|3244.96|3237.26|3245.03|3237.33|3243.7|3236|27
1649540660000|2022-04-09 21:44:20|3244.97|3237.27|3245.54|3237.84|3245.58|3237.88|3244.97|3237.27|29
1649540670000|2022-04-09 21:44:30|3245.69|3237.99|3247.95|3240.25|3247.97|3240.27|3245.65|3237.95|32
1649540680000|2022-04-09 21:44:40|3247.97|3240.27|3249.98|3242.28|3250.08|3242.38|3247.95|3240.25|31
1649540690000|2022-04-09 21:44:50|3249.99|3242.29|3250.88|3243.18|3250.92|3243.22|3249.87|3242.17|31
1649540700000|2022-04-09 21:45:00|3250.81|3243.11|3249.72|3242.02|3250.82|3243.12|3249.71|3242.01|32
1649540710000|2022-04-09 21:45:10|3249.58|3241.88|3247.73|3240.03|3249.58|3241.88|3247.73|3240.03|37
1649540720000|2022-04-09 21:45:20|3247.78|3240.08|3247.47|3239.77|3247.85|3240.15|3247.43|3239.73|32
1649540730000|2022-04-09 21:45:30|3247.06|3239.36|3246.32|3238.62|3247.06|3239.36|3245.95|3238.25|26
1649540740000|2022-04-09 21:45:40|3246.33|3238.63|3246.54|3238.84|3246.64|3238.94|3246.22|3238.52|33
1649540750000|2022-04-09 21:45:50|3246.55|3238.85|3246.45|3238.75|3246.67|3238.97|3246.45|3238.75|32
1649540760000|2022-04-09 21:46:00|3246.47|3238.77|3247.24|3239.54|3247.25|3239.55|3246.41|3238.71|29
1649540770000|2022-04-09 21:46:10|3247.25|3239.55|3248.33|3240.63|3248.37|3240.67|3247.25|3239.55|31
1649540780000|2022-04-09 21:46:20|3248.36|3240.66|3248.2|3240.5|3248.4|3240.7|3248.2|3240.5|25
1649540790000|2022-04-09 21:46:30|3248.08|3240.38|3247.33|3239.63|3248.1|3240.4|3247.23|3239.53|30
1649540800000|2022-04-09 21:46:40|3247.36|3239.66|3246.33|3238.63|3247.44|3239.74|3246.33|3238.63|26
1649540810000|2022-04-09 21:46:50|3246.3|3238.6|3246.67|3238.97|3246.67|3238.97|3246.29|3238.59|27
1649540820000|2022-04-09 21:47:00|3246.66|3238.96|3246.94|3239.24|3246.96|3239.26|3246.66|3238.96|27
1649540830000|2022-04-09 21:47:10|3246.96|3239.26|3247.79|3240.09|3247.81|3240.11|3246.89|3239.19|30
1649540840000|2022-04-09 21:47:20|3247.77|3240.07|3247.94|3240.24|3248|3240.3|3247.74|3240.04|25
1649540850000|2022-04-09 21:47:30|3247.92|3240.22|3247.53|3239.83|3247.99|3240.29|3247.51|3239.81|23
1649540860000|2022-04-09 21:47:40|3247.5|3239.8|3245.91|3238.21|3247.5|3239.8|3245.86|3238.16|30
1649540870000|2022-04-09 21:47:50|3245.95|3238.25|3245.99|3238.29|3246.01|3238.31|3245.95|3238.25|17
1649540880000|2022-04-09 21:48:00|3245.98|3238.28|3245.96|3238.26|3246.02|3238.32|3245.86|3238.16|25
1649540890000|2022-04-09 21:48:10|3245.98|3238.28|3245.76|3238.06|3246.01|3238.31|3245.66|3237.96|30
1649540900000|2022-04-09 21:48:20|3245.73|3238.03|3245.68|3237.98|3245.91|3238.21|3245.68|3237.98|30
1649540910000|2022-04-09 21:48:30|3245.7|3238|3245.8|3238.1|3245.83|3238.13|3245.7|3238|28
1649540920000|2022-04-09 21:48:40|3245.7|3238|3245.82|3238.12|3245.85|3238.15|3245.69|3237.99|24
1649540930000|2022-04-09 21:48:50|3245.85|3238.15|3245.78|3238.08|3245.86|3238.16|3245.67|3237.97|30
1649540940000|2022-04-09 21:49:00|3245.8|3238.1|3245.69|3237.99|3245.86|3238.16|3245.66|3237.96|32
1649540950000|2022-04-09 21:49:10|3245.73|3238.03|3245.71|3238.01|3245.75|3238.05|3245.65|3237.95|27
1649540960000|2022-04-09 21:49:20|3245.74|3238.04|3246.08|3238.38|3246.08|3238.38|3245.7|3238|30
1649540970000|2022-04-09 21:49:30|3246.16|3238.46|3246.61|3238.91|3246.77|3239.07|3246.07|3238.37|27
1649540980000|2022-04-09 21:49:40|3246.63|3238.93|3246.76|3239.06|3246.77|3239.07|3246.62|3238.92|26
1649540990000|2022-04-09 21:49:50|3246.75|3239.05|3246.85|3239.15|3246.85|3239.15|3246.68|3238.98|9
1649541000000|2022-04-09 21:50:00|3246.86|3239.16|3247.35|3239.65|3247.61|3239.91|3246.86|3239.16|32
1649541010000|2022-04-09 21:50:10|3247.39|3239.69|3246.74|3239.04|3247.4|3239.7|3246.74|3239.04|22
1649541020000|2022-04-09 21:50:20|3246.79|3239.09|3247.03|3239.33|3247.05|3239.35|3246.72|3239.02|23
1649541030000|2022-04-09 21:50:30|3247.02|3239.32|3246.28|3238.58|3247.04|3239.34|3246.27|3238.57|31
1649541040000|2022-04-09 21:50:40|3246.29|3238.59|3245.9|3238.2|3246.32|3238.62|3245.9|3238.2|24
1649541050000|2022-04-09 21:50:50|3245.91|3238.21|3246.04|3238.34|3246.04|3238.34|3245.88|3238.18|31
1649541060000|2022-04-09 21:51:00|3245.95|3238.25|3245.95|3238.25|3245.97|3238.27|3245.91|3238.21|18
1649541070000|2022-04-09 21:51:10|3245.93|3238.23|3245.98|3238.28|3245.98|3238.28|3245.88|3238.18|19
1649541080000|2022-04-09 21:51:20|3246|3238.3|3245.37|3237.67|3246|3238.3|3245.21|3237.51|28
1649541090000|2022-04-09 21:51:30|3245.38|3237.68|3245.02|3237.32|3245.43|3237.73|3244.97|3237.27|16
1649541100000|2022-04-09 21:51:40|3244.92|3237.22|3244.89|3237.19|3244.99|3237.29|3244.83|3237.13|16
1649541110000|2022-04-09 21:51:50|3244.83|3237.13|3245|3237.3|3245.06|3237.36|3244.83|3237.13|20
1649541120000|2022-04-09 21:52:00|3244.97|3237.27|3245.05|3237.35|3245.07|3237.37|3244.97|3237.27|17
1649541130000|2022-04-09 21:52:10|3245.07|3237.37|3246.1|3238.4|3246.1|3238.4|3245.05|3237.35|29
1649541140000|2022-04-09 21:52:20|3246.11|3238.41|3246.16|3238.46|3246.25|3238.55|3246.1|3238.4|30
1649541150000|2022-04-09 21:52:30|3246.17|3238.47|3246.08|3238.38|3246.18|3238.48|3245.95|3238.25|20
1649541160000|2022-04-09 21:52:40|3246|3238.3|3245.78|3238.08|3246.01|3238.31|3245.49|3237.79|24
1649541170000|2022-04-09 21:52:50|3245.79|3238.09|3246.03|3238.33|3246.14|3238.44|3245.65|3237.95|30
1649541180000|2022-04-09 21:53:00|3246.04|3238.34|3245.37|3237.67|3246.1|3238.4|3245.02|3237.32|37
1649541190000|2022-04-09 21:53:10|3245.34|3237.64|3245.52|3237.82|3245.52|3237.82|3245.08|3237.38|31
1649541200000|2022-04-09 21:53:20|3245.6|3237.9|3245.9|3238.2|3246.04|3238.34|3245.6|3237.9|28
1649541210000|2022-04-09 21:53:30|3245.84|3238.14|3245.23|3237.53|3245.93|3238.23|3245.23|3237.53|32
1649541220000|2022-04-09 21:53:40|3245.25|3237.55|3245.25|3237.55|3245.33|3237.63|3245.18|3237.48|23
1649541230000|2022-04-09 21:53:50|3245.31|3237.61|3244.98|3237.28|3245.35|3237.65|3244.96|3237.26|30
1649541240000|2022-04-09 21:54:00|3244.99|3237.29|3245.03|3237.33|3245.05|3237.35|3244.95|3237.25|29
1649541250000|2022-04-09 21:54:10|3245.04|3237.34|3244.55|3236.85|3245.05|3237.35|3244.51|3236.81|25
1649541260000|2022-04-09 21:54:20|3244.54|3236.84|3244.46|3236.76|3244.6|3236.9|3244.43|3236.73|20
1649541270000|2022-04-09 21:54:30|3244.47|3236.77|3244.62|3236.92|3244.62|3236.92|3244.47|3236.77|14
1649541280000|2022-04-09 21:54:40|3244.61|3236.91|3244.46|3236.76|3244.61|3236.91|3244.45|3236.75|35
1649541290000|2022-04-09 21:54:50|3244.48|3236.78|3244.87|3237.17|3244.92|3237.22|3244.48|3236.78|18
1649541300000|2022-04-09 21:55:00|3244.9|3237.2|3244.82|3237.12|3244.97|3237.27|3244.82|3237.12|26
1649541310000|2022-04-09 21:55:10|3244.95|3237.25|3244.98|3237.28|3245.1|3237.4|3244.89|3237.19|29
1649541320000|2022-04-09 21:55:20|3244.99|3237.29|3243.65|3235.95|3244.99|3237.29|3243.6|3235.9|29
1649541330000|2022-04-09 21:55:30|3243.67|3235.97|3243.59|3235.89|3243.73|3236.03|3243.52|3235.82|34
1649541340000|2022-04-09 21:55:40|3243.56|3235.86|3243.9|3236.2|3243.9|3236.2|3243.52|3235.82|34
1649541350000|2022-04-09 21:55:50|3243.89|3236.19|3244.13|3236.43|3244.13|3236.43|3243.85|3236.15|25
1649541360000|2022-04-09 21:56:00|3244.14|3236.44|3243.9|3236.2|3244.49|3236.79|3243.9|3236.2|28
1649541370000|2022-04-09 21:56:10|3243.92|3236.22|3243.36|3235.66|3243.98|3236.28|3243.36|3235.66|23
1649541380000|2022-04-09 21:56:20|3243.35|3235.65|3243.36|3235.66|3243.37|3235.67|3243.32|3235.62|18
1649541390000|2022-04-09 21:56:30|3243.31|3235.61|3242.97|3235.27|3243.32|3235.62|3242.93|3235.23|26
1649541400000|2022-04-09 21:56:40|3242.98|3235.28|3242.83|3235.13|3242.98|3235.28|3242.73|3235.03|26
1649541410000|2022-04-09 21:56:50|3242.77|3235.07|3243.08|3235.38|3243.16|3235.46|3242.77|3235.07|30
1649541420000|2022-04-09 21:57:00|3243|3235.3|3243.07|3235.37|3243.07|3235.37|3242.99|3235.29|17
1649541430000|2022-04-09 21:57:10|3243.13|3235.43|3243.07|3235.37|3243.14|3235.44|3243.03|3235.33|23
1649541440000|2022-04-09 21:57:20|3243.11|3235.41|3243.38|3235.68|3243.38|3235.68|3243.09|3235.39|14
1649541450000|2022-04-09 21:57:30|3243.29|3235.59|3243.06|3235.36|3243.36|3235.66|3243.02|3235.32|34
1649541460000|2022-04-09 21:57:40|3243.05|3235.35|3242.85|3235.15|3243.12|3235.42|3242.84|3235.14|23
1649541470000|2022-04-09 21:57:50|3242.83|3235.13|3242.82|3235.12|3242.85|3235.15|3242.68|3234.98|22
1649541480000|2022-04-09 21:58:00|3242.81|3235.11|3242.72|3235.02|3242.81|3235.11|3242.72|3235.02|6
1649541490000|2022-04-09 21:58:10|3242.73|3235.03|3242.72|3235.02|3242.73|3235.03|3242.72|3235.02|2
1649541500000|2022-04-09 21:58:20|3242.69|3234.99|3242.69|3234.99|3242.72|3235.02|3242.66|3234.96|10
1649541510000|2022-04-09 21:58:30|3242.65|3234.95|3241.49|3233.79|3242.7|3235|3241.36|3233.66|30
1649541520000|2022-04-09 21:58:40|3241.48|3233.78|3241.39|3233.69|3241.48|3233.78|3241.35|3233.65|30
1649541530000|2022-04-09 21:58:50|3241.38|3233.68|3241.25|3233.55|3241.47|3233.77|3241.2|3233.5|27
1649541540000|2022-04-09 21:59:00|3241.3|3233.6|3241.44|3233.74|3241.54|3233.84|3241.25|3233.55|33
1649541550000|2022-04-09 21:59:10|3241.45|3233.75|3241.49|3233.79|3241.55|3233.85|3241.42|3233.72|25
1649541560000|2022-04-09 21:59:20|3241.48|3233.78|3241.73|3234.03|3241.73|3234.03|3241.48|3233.78|24
1649541570000|2022-04-09 21:59:30|3241.72|3234.02|3241.56|3233.86|3241.75|3234.05|3241.46|3233.76|30
1649541580000|2022-04-09 21:59:40|3241.47|3233.77|3241.71|3234.01|3241.75|3234.05|3241.44|3233.74|27
1649541590000|2022-04-09 21:59:50|3241.74|3234.04|3241.72|3234.02|3241.77|3234.07|3241.72|3234.02|20
1649541600000|2022-04-09 22:00:00|3241.69|3233.99|3244.68|3236.98|3244.84|3237.14|3241.68|3233.98|38
1649541610000|2022-04-09 22:00:10|3244.75|3237.05|3244.57|3236.87|3244.92|3237.22|3244.56|3236.86|30
1649541620000|2022-04-09 22:00:20|3244.56|3236.86|3243.54|3235.84|3244.62|3236.92|3243.54|3235.84|33
1649541630000|2022-04-09 22:00:30|3243.63|3235.93|3243.91|3236.21|3243.91|3236.21|3243.63|3235.93|22
1649541640000|2022-04-09 22:00:40|3243.97|3236.27|3244.05|3236.35|3244.05|3236.35|3243.81|3236.11|28
1649541650000|2022-04-09 22:00:50|3244.38|3236.68|3244.91|3237.21|3244.91|3237.21|3244.35|3236.65|20
1649541660000|2022-04-09 22:01:00|3244.86|3237.16|3244.8|3237.1|3244.93|3237.23|3244.65|3236.95|27
1649541670000|2022-04-09 22:01:10|3244.81|3237.11|3243.78|3236.08|3244.81|3237.11|3243.75|3236.05|35
1649541680000|2022-04-09 22:01:20|3243.7|3236|3243.89|3236.19|3243.95|3236.25|3243.66|3235.96|26
1649541690000|2022-04-09 22:01:30|3243.84|3236.14|3243.92|3236.22|3243.93|3236.23|3243.84|3236.14|18
1649541700000|2022-04-09 22:01:40|3243.88|3236.18|3244.04|3236.34|3244.11|3236.41|3243.88|3236.18|15
1649541710000|2022-04-09 22:01:50|3244.01|3236.31|3243.89|3236.19|3244.01|3236.31|3243.77|3236.07|24
1649541720000|2022-04-09 22:02:00|3243.82|3236.12|3243.69|3235.99|3243.82|3236.12|3243.21|3235.51|24
1649541730000|2022-04-09 22:02:10|3243.68|3235.98|3243.7|3236|3243.75|3236.05|3243.61|3235.91|28
1649541740000|2022-04-09 22:02:20|3243.63|3235.93|3243.71|3236.01|3243.77|3236.07|3243.63|3235.93|17
1649541750000|2022-04-09 22:02:30|3243.74|3236.04|3243.72|3236.02|3243.74|3236.04|3243.67|3235.97|19
1649541760000|2022-04-09 22:02:40|3243.69|3235.99|3243.53|3235.83|3243.73|3236.03|3243.48|3235.78|26
1649541770000|2022-04-09 22:02:50|3243.55|3235.85|3243.35|3235.65|3243.6|3235.9|3243.32|3235.62|33
1649541780000|2022-04-09 22:03:00|3243.33|3235.63|3243.38|3235.68|3243.45|3235.75|3243.33|3235.63|34
1649541790000|2022-04-09 22:03:10|3243.42|3235.72|3243.38|3235.68|3243.43|3235.73|3243.29|3235.59|27
1649541800000|2022-04-09 22:03:20|3243.39|3235.69|3243.37|3235.67|3243.46|3235.76|3243.35|3235.65|18
1649541810000|2022-04-09 22:03:30|3243.38|3235.68|3243.47|3235.77|3243.47|3235.77|3243.29|3235.59|20
1649541820000|2022-04-09 22:03:40|3243.46|3235.76|3243.43|3235.73|3243.49|3235.79|3243.36|3235.66|22
1649541830000|2022-04-09 22:03:50|3243.39|3235.69|3243.45|3235.75|3243.52|3235.82|3243.36|3235.66|22
1649541840000|2022-04-09 22:04:00|3243.46|3235.76|3243.72|3236.02|3243.73|3236.03|3243.46|3235.76|21
1649541850000|2022-04-09 22:04:10|3243.73|3236.03|3243.71|3236.01|3243.73|3236.03|3243.63|3235.93|17
1649541860000|2022-04-09 22:04:20|3243.69|3235.99|3243.91|3236.21|3243.92|3236.22|3243.65|3235.95|23
1649541870000|2022-04-09 22:04:30|3243.9|3236.2|3244.16|3236.46|3244.16|3236.46|3243.88|3236.18|24
1649541880000|2022-04-09 22:04:40|3244.19|3236.49|3244.11|3236.41|3244.19|3236.49|3244.09|3236.39|23
1649541890000|2022-04-09 22:04:50|3244.12|3236.42|3244.34|3236.64|3244.34|3236.64|3244.12|3236.42|14
1649541900000|2022-04-09 22:05:00|3244.32|3236.62|3244.46|3236.76|3244.47|3236.77|3244.28|3236.58|22
1649541910000|2022-04-09 22:05:10|3244.45|3236.75|3244.49|3236.79|3244.54|3236.84|3244.44|3236.74|18
1649541920000|2022-04-09 22:05:20|3244.5|3236.8|3244.23|3236.53|3244.51|3236.81|3244.14|3236.44|28
1649541930000|2022-04-09 22:05:30|3244.22|3236.52|3244.42|3236.72|3244.45|3236.75|3244.19|3236.49|23
1649541940000|2022-04-09 22:05:40|3244.37|3236.67|3246.6|3238.9|3246.6|3238.9|3244.37|3236.67|32
1649541950000|2022-04-09 22:05:50|3246.73|3239.03|3247.16|3239.46|3247.53|3239.83|3246.65|3238.95|37
1649541960000|2022-04-09 22:06:00|3247.08|3239.38|3247.08|3239.38|3247.2|3239.5|3247.06|3239.36|34
1649541970000|2022-04-09 22:06:10|3247.22|3239.52|3247.1|3239.4|3247.24|3239.54|3247.06|3239.36|32
1649541980000|2022-04-09 22:06:20|3247.08|3239.38|3247.31|3239.61|3247.39|3239.69|3247.05|3239.35|31
1649541990000|2022-04-09 22:06:30|3247.38|3239.68|3247.31|3239.61|3247.38|3239.68|3247.24|3239.54|35
1649542000000|2022-04-09 22:06:40|3247.39|3239.69|3245.32|3237.62|3247.39|3239.69|3245.17|3237.47|31
1649542010000|2022-04-09 22:06:50|3245.21|3237.51|3246.35|3238.65|3246.35|3238.65|3245.1|3237.4|27
1649542020000|2022-04-09 22:07:00|3246.37|3238.67|3247.01|3239.31|3247.02|3239.32|3246.34|3238.64|31
1649542030000|2022-04-09 22:07:10|3246.93|3239.23|3247.03|3239.33|3247.1|3239.4|3246.9|3239.2|33
1649542040000|2022-04-09 22:07:20|3247.02|3239.32|3246.72|3239.02|3247.05|3239.35|3246.72|3239.02|22
1649542050000|2022-04-09 22:07:30|3246.71|3239.01|3247.14|3239.44|3247.16|3239.46|3246.71|3239.01|29
1649542060000|2022-04-09 22:07:40|3247.19|3239.49|3247.4|3239.7|3247.56|3239.86|3247.13|3239.43|35
1649542070000|2022-04-09 22:07:50|3247.45|3239.75|3247.64|3239.94|3247.7|3240|3247.43|3239.73|33
1649542080000|2022-04-09 22:08:00|3247.66|3239.96|3247.39|3239.69|3247.67|3239.97|3247.26|3239.56|27
1649542090000|2022-04-09 22:08:10|3247.36|3239.66|3247.36|3239.66|3247.41|3239.71|3247.29|3239.59|18
1649542100000|2022-04-09 22:08:20|3247.34|3239.64|3247.35|3239.65|3247.37|3239.67|3247.32|3239.62|14
1649542110000|2022-04-09 22:08:30|3247.33|3239.63|3247.35|3239.65|3247.37|3239.67|3247.33|3239.63|12
1649542120000|2022-04-09 22:08:40|3247.3|3239.6|3247.22|3239.52|3247.32|3239.62|3247.15|3239.45|26
1649542130000|2022-04-09 22:08:50|3247.24|3239.54|3247.38|3239.68|3247.4|3239.7|3247.24|3239.54|18
1649542140000|2022-04-09 22:09:00|3247.33|3239.63|3247.35|3239.65|3247.38|3239.68|3247.33|3239.63|18
1649542150000|2022-04-09 22:09:10|3247.33|3239.63|3246.67|3238.97|3247.5|3239.8|3246.44|3238.74|29
1649542160000|2022-04-09 22:09:20|3246.69|3238.99|3246.88|3239.18|3247|3239.3|3246.61|3238.91|34
1649542170000|2022-04-09 22:09:30|3246.97|3239.27|3246.99|3239.29|3247|3239.3|3246.83|3239.13|22
1649542180000|2022-04-09 22:09:40|3246.98|3239.28|3246.98|3239.28|3247|3239.3|3246.78|3239.08|23
1649542190000|2022-04-09 22:09:50|3246.99|3239.29|3246.92|3239.22|3247.12|3239.42|3246.79|3239.09|23
1649542200000|2022-04-09 22:10:00|3247.04|3239.34|3246.06|3238.36|3247.11|3239.41|3245.83|3238.13|23
1649542210000|2022-04-09 22:10:10|3245.98|3238.28|3247.36|3239.66|3247.53|3239.83|3245.98|3238.28|32
1649542220000|2022-04-09 22:10:20|3247.4|3239.7|3247.54|3239.84|3247.57|3239.87|3247.34|3239.64|29
1649542230000|2022-04-09 22:10:30|3247.55|3239.85|3247.66|3239.96|3247.67|3239.97|3247.52|3239.82|19
1649542240000|2022-04-09 22:10:40|3247.69|3239.99|3247.54|3239.84|3247.69|3239.99|3247.54|3239.84|12
1649542250000|2022-04-09 22:10:50|3247.51|3239.81|3247.4|3239.7|3247.51|3239.81|3247.37|3239.67|29
1649542260000|2022-04-09 22:11:00|3247.37|3239.67|3246.44|3238.74|3247.37|3239.67|3246.25|3238.55|27
1649542270000|2022-04-09 22:11:10|3246.45|3238.75|3246.42|3238.72|3246.46|3238.76|3246.38|3238.68|16
1649542280000|2022-04-09 22:11:20|3246.41|3238.71|3246.37|3238.67|3246.47|3238.77|3246.3|3238.6|23
1649542290000|2022-04-09 22:11:30|3246.34|3238.64|3246.25|3238.55|3246.34|3238.64|3246.24|3238.54|10
1649542300000|2022-04-09 22:11:40|3246.28|3238.58|3246.25|3238.55|3246.28|3238.58|3246.25|3238.55|2
1649542310000|2022-04-09 22:11:50|3246.24|3238.54|3246.08|3238.38|3246.24|3238.54|3245.97|3238.27|18
1649542320000|2022-04-09 22:12:00|3246.1|3238.4|3246.08|3238.38|3246.15|3238.45|3245.93|3238.23|20
1649542330000|2022-04-09 22:12:10|3246.09|3238.39|3246.18|3238.48|3246.2|3238.5|3245.99|3238.29|22
1649542340000|2022-04-09 22:12:20|3246.19|3238.49|3246.14|3238.44|3246.28|3238.58|3246.12|3238.42|27
1649542350000|2022-04-09 22:12:30|3246.16|3238.46|3245.96|3238.26|3246.16|3238.46|3245.9|3238.2|27
1649542360000|2022-04-09 22:12:40|3245.97|3238.27|3245.95|3238.25|3245.98|3238.28|3245.82|3238.12|31
1649542370000|2022-04-09 22:12:50|3245.87|3238.17|3245.54|3237.84|3245.96|3238.26|3245.54|3237.84|20
1649542380000|2022-04-09 22:13:00|3245.57|3237.87|3243.7|3236|3245.58|3237.88|3243.39|3235.69|29
1649542390000|2022-04-09 22:13:10|3243.78|3236.08|3243.62|3235.92|3243.89|3236.19|3243.47|3235.77|33
1649542400000|2022-04-09 22:13:20|3243.68|3235.98|3244.13|3236.43|3244.17|3236.47|3243.54|3235.84|32
1649542410000|2022-04-09 22:13:30|3244.03|3236.33|3243.97|3236.27|3244.16|3236.46|3243.96|3236.26|30
1649542420000|2022-04-09 22:13:40|3243.89|3236.19|3243.96|3236.26|3244.04|3236.34|3243.69|3235.99|35
1649542430000|2022-04-09 22:13:50|3243.92|3236.22|3243.58|3235.88|3243.93|3236.23|3243.45|3235.75|39
1649542440000|2022-04-09 22:14:00|3243.6|3235.9|3243.08|3235.38|3243.6|3235.9|3242.96|3235.26|33
1649542450000|2022-04-09 22:14:10|3243.06|3235.36|3243.89|3236.19|3243.97|3236.27|3243.03|3235.33|36
1649542460000|2022-04-09 22:14:20|3243.9|3236.2|3243.76|3236.06|3244.53|3236.83|3243.7|3236|33
1649542470000|2022-04-09 22:14:30|3243.69|3235.99|3243.9|3236.2|3243.9|3236.2|3243.3|3235.6|37
1649542480000|2022-04-09 22:14:40|3244.04|3236.34|3244.37|3236.67|3244.93|3237.23|3243.96|3236.26|35
1649542490000|2022-04-09 22:14:50|3244.33|3236.63|3244.32|3236.62|3244.41|3236.71|3244.16|3236.46|33
1649542500000|2022-04-09 22:15:00|3244.2|3236.5|3243.76|3236.06|3244.27|3236.57|3243.49|3235.79|33
1649542510000|2022-04-09 22:15:10|3243.92|3236.22|3244.93|3237.23|3244.93|3237.23|3243.83|3236.13|35
1649542520000|2022-04-09 22:15:20|3245.01|3237.31|3245.53|3237.83|3245.53|3237.83|3245.01|3237.31|40
1649542530000|2022-04-09 22:15:30|3245.55|3237.85|3245.65|3237.95|3245.65|3237.95|3245.4|3237.7|25
1649542540000|2022-04-09 22:15:40|3245.49|3237.79|3245.6|3237.9|3245.65|3237.95|3245.45|3237.75|23
1649542550000|2022-04-09 22:15:50|3245.59|3237.89|3245.74|3238.04|3245.8|3238.1|3245.45|3237.75|31
1649542560000|2022-04-09 22:16:00|3245.63|3237.93|3246.66|3238.96|3246.66|3238.96|3245.63|3237.93|30
1649542570000|2022-04-09 22:16:10|3246.86|3239.16|3247.45|3239.75|3248.1|3240.4|3246.86|3239.16|34
1649542580000|2022-04-09 22:16:20|3247.34|3239.64|3247.82|3240.12|3247.82|3240.12|3247.34|3239.64|38
1649542590000|2022-04-09 22:16:30|3247.73|3240.03|3247.82|3240.12|3247.95|3240.25|3247.64|3239.94|36
1649542600000|2022-04-09 22:16:40|3247.85|3240.15|3247.97|3240.27|3248.16|3240.46|3247.84|3240.14|32
1649542610000|2022-04-09 22:16:50|3247.98|3240.28|3246.97|3239.27|3248.1|3240.4|3246.96|3239.26|37
1649542620000|2022-04-09 22:17:00|3246.98|3239.28|3248.1|3240.4|3248.1|3240.4|3246.93|3239.23|37
1649542630000|2022-04-09 22:17:10|3248.5|3240.8|3249.28|3241.58|3249.4|3241.7|3248.5|3240.8|35
1649542640000|2022-04-09 22:17:20|3249.23|3241.53|3248.92|3241.22|3249.23|3241.53|3248.87|3241.17|37
1649542650000|2022-04-09 22:17:30|3248.75|3241.05|3248.41|3240.71|3248.75|3241.05|3248.29|3240.59|33
1649542660000|2022-04-09 22:17:40|3248.4|3240.7|3248.46|3240.76|3248.54|3240.84|3248.35|3240.65|30
1649542670000|2022-04-09 22:17:50|3248.42|3240.72|3248.37|3240.67|3248.5|3240.8|3248.33|3240.63|29
1649542680000|2022-04-09 22:18:00|3248.4|3240.7|3248.4|3240.7|3248.49|3240.79|3248.25|3240.55|36
1649542690000|2022-04-09 22:18:10|3248.41|3240.71|3248.64|3240.94|3248.77|3241.07|3248.38|3240.68|36
1649542700000|2022-04-09 22:18:20|3248.68|3240.98|3248.6|3240.9|3248.69|3240.99|3248.55|3240.85|35
1649542710000|2022-04-09 22:18:30|3248.61|3240.91|3248.86|3241.16|3248.86|3241.16|3248.56|3240.86|36
1649542720000|2022-04-09 22:18:40|3248.83|3241.13|3248.68|3240.98|3248.9|3241.2|3248.59|3240.89|34
1649542730000|2022-04-09 22:18:50|3248.73|3241.03|3249.36|3241.66|3249.36|3241.66|3248.53|3240.83|32
1649542740000|2022-04-09 22:19:00|3249.46|3241.76|3249.53|3241.83|3249.76|3242.06|3249.46|3241.76|35
1649542750000|2022-04-09 22:19:10|3249.39|3241.69|3248.98|3241.28|3249.39|3241.69|3248.95|3241.25|32
1649542760000|2022-04-09 22:19:20|3249|3241.3|3249.59|3241.89|3249.6|3241.9|3248.97|3241.27|36
1649542770000|2022-04-09 22:19:30|3249.6|3241.9|3249.75|3242.05|3249.9|3242.2|3249.57|3241.87|32
1649542780000|2022-04-09 22:19:40|3249.76|3242.06|3249.19|3241.49|3249.85|3242.15|3249.18|3241.48|33
1649542790000|2022-04-09 22:19:50|3249.13|3241.43|3249.36|3241.66|3249.37|3241.67|3249.05|3241.35|33
1649542800000|2022-04-09 22:20:00|3249.37|3241.67|3249.7|3242|3249.82|3242.12|3249.3|3241.6|32
1649542810000|2022-04-09 22:20:10|3249.72|3242.02|3249.8|3242.1|3249.82|3242.12|3249.72|3242.02|15
1649542820000|2022-04-09 22:20:20|3249.79|3242.09|3249.76|3242.06|3249.82|3242.12|3249.75|3242.05|20
1649542830000|2022-04-09 22:20:30|3249.75|3242.05|3249.82|3242.12|3249.86|3242.16|3249.49|3241.79|28
1649542840000|2022-04-09 22:20:40|3249.81|3242.11|3249.59|3241.89|3249.83|3242.13|3249.59|3241.89|22
1649542850000|2022-04-09 22:20:50|3249.77|3242.07|3249.77|3242.07|3249.8|3242.1|3249.64|3241.94|11
1649542860000|2022-04-09 22:21:00|3249.79|3242.09|3249.64|3241.94|3249.8|3242.1|3249.61|3241.91|21
1649542870000|2022-04-09 22:21:10|3249.62|3241.92|3249.69|3241.99|3249.72|3242.02|3249.58|3241.88|34
1649542880000|2022-04-09 22:21:20|3249.61|3241.91|3249.53|3241.83|3249.69|3241.99|3249.43|3241.73|36
1649542890000|2022-04-09 22:21:30|3249.55|3241.85|3249.69|3241.99|3249.71|3242.01|3249.52|3241.82|31
1649542900000|2022-04-09 22:21:40|3249.66|3241.96|3251.55|3243.85|3251.58|3243.88|3249.62|3241.92|34
1649542910000|2022-04-09 22:21:50|3251.53|3243.83|3250.19|3242.49|3251.58|3243.88|3250.18|3242.48|31
1649542920000|2022-04-09 22:22:00|3250.08|3242.38|3250.65|3242.95|3250.72|3243.02|3250.04|3242.34|25
1649542930000|2022-04-09 22:22:10|3250.58|3242.88|3251.5|3243.8|3251.52|3243.82|3250.5|3242.8|31
1649542940000|2022-04-09 22:22:20|3251.53|3243.83|3252.45|3244.75|3252.45|3244.75|3251.49|3243.79|28
1649542950000|2022-04-09 22:22:30|3252.63|3244.93|3253.83|3246.13|3253.83|3246.13|3252.62|3244.92|35
1649542960000|2022-04-09 22:22:40|3254.01|3246.31|3253.96|3246.26|3254.28|3246.58|3253.95|3246.25|39
1649542970000|2022-04-09 22:22:50|3253.98|3246.28|3253.45|3245.75|3254.3|3246.6|3253.45|3245.75|26
1649542980000|2022-04-09 22:23:00|3253.42|3245.72|3253.51|3245.81|3253.62|3245.92|3253.42|3245.72|21
1649542990000|2022-04-09 22:23:10|3253.46|3245.76|3253.73|3246.03|3253.73|3246.03|3252.95|3245.25|22
1649543000000|2022-04-09 22:23:20|3253.77|3246.07|3253.96|3246.26|3253.96|3246.26|3253.73|3246.03|11
1649543010000|2022-04-09 22:23:30|3253.95|3246.25|3253.49|3245.79|3253.95|3246.25|3253.32|3245.62|13
1649543020000|2022-04-09 22:23:40|3253.52|3245.82|3253.35|3245.65|3253.52|3245.82|3253.26|3245.56|23
1649543030000|2022-04-09 22:23:50|3253.3|3245.6|3252.86|3245.16|3253.38|3245.68|3252.86|3245.16|22
1649543040000|2022-04-09 22:24:00|3252.99|3245.29|3253.29|3245.59|3253.43|3245.73|3252.99|3245.29|30
1649543050000|2022-04-09 22:24:10|3253.37|3245.67|3252.9|3245.2|3253.37|3245.67|3252.81|3245.11|22
1649543060000|2022-04-09 22:24:20|3252.89|3245.19|3252.89|3245.19|3253.01|3245.31|3252.87|3245.17|20
1649543070000|2022-04-09 22:24:30|3252.9|3245.2|3252.01|3244.31|3252.94|3245.24|3252.01|3244.31|28
1649543080000|2022-04-09 22:24:40|3251.92|3244.22|3251.99|3244.29|3252.18|3244.48|3250.89|3243.19|33
1649543090000|2022-04-09 22:24:50|3252|3244.3|3251.84|3244.14|3252.09|3244.39|3251.8|3244.1|24
1649543100000|2022-04-09 22:25:00|3251.82|3244.12|3250.39|3242.69|3251.84|3244.14|3250.3|3242.6|34
1649543110000|2022-04-09 22:25:10|3250.32|3242.62|3249.98|3242.28|3250.39|3242.69|3249.82|3242.12|33
1649543120000|2022-04-09 22:25:20|3250.02|3242.32|3250.1|3242.4|3250.16|3242.46|3249.96|3242.26|29
1649543130000|2022-04-09 22:25:30|3250.13|3242.43|3250.07|3242.37|3250.24|3242.54|3250.04|3242.34|32
1649543140000|2022-04-09 22:25:40|3250.13|3242.43|3250.21|3242.51|3250.22|3242.52|3250.03|3242.33|31
1649543150000|2022-04-09 22:25:50|3250.15|3242.45|3250.13|3242.43|3250.34|3242.64|3250.11|3242.41|18
1649543160000|2022-04-09 22:26:00|3250.14|3242.44|3250.04|3242.34|3250.17|3242.47|3250.04|3242.34|29
1649543170000|2022-04-09 22:26:10|3250.06|3242.36|3249.77|3242.07|3250.06|3242.36|3249.69|3241.99|24
1649543180000|2022-04-09 22:26:20|3249.82|3242.12|3250.51|3242.81|3250.51|3242.81|3249.76|3242.06|22
1649543190000|2022-04-09 22:26:30|3250.54|3242.84|3250.52|3242.82|3250.6|3242.9|3250.49|3242.79|18
1649543200000|2022-04-09 22:26:40|3250.54|3242.84|3250.52|3242.82|3250.54|3242.84|3250.49|3242.79|15
1649543210000|2022-04-09 22:26:50|3250.5|3242.8|3250.63|3242.93|3250.64|3242.94|3250.5|3242.8|25
1649543220000|2022-04-09 22:27:00|3250.64|3242.94|3251.32|3243.62|3251.32|3243.62|3250.6|3242.9|23
1649543230000|2022-04-09 22:27:10|3251.52|3243.82|3251|3243.3|3251.52|3243.82|3250.95|3243.25|25
1649543240000|2022-04-09 22:27:20|3250.96|3243.26|3251.13|3243.43|3251.2|3243.5|3250.96|3243.26|5
1649543250000|2022-04-09 22:27:30|3251.37|3243.67|3251.55|3243.85|3251.64|3243.94|3251.37|3243.67|9
1649543260000|2022-04-09 22:27:40|3251.6|3243.9|3251.49|3243.79|3251.66|3243.96|3251.4|3243.7|28
1649543270000|2022-04-09 22:27:50|3251.52|3243.82|3251.53|3243.83|3251.57|3243.87|3251.44|3243.74|26
1649543280000|2022-04-09 22:28:00|3251.54|3243.84|3251.54|3243.84|3251.62|3243.92|3251.48|3243.78|13
1649543290000|2022-04-09 22:28:10|3251.51|3243.81|3251.49|3243.79|3251.57|3243.87|3251.44|3243.74|20
1649543300000|2022-04-09 22:28:20|3251.51|3243.81|3251.72|3244.02|3252.05|3244.35|3251.51|3243.81|19
1649543310000|2022-04-09 22:28:30|3251.7|3244|3251.42|3243.72|3251.75|3244.05|3251.42|3243.72|25
1649543320000|2022-04-09 22:28:40|3251.34|3243.64|3250.06|3242.36|3251.4|3243.7|3250.03|3242.33|29
1649543330000|2022-04-09 22:28:50|3249.95|3242.25|3249.52|3241.82|3250.03|3242.33|3249.48|3241.78|21
1649543340000|2022-04-09 22:29:00|3249.51|3241.81|3249.4|3241.7|3249.55|3241.85|3249.37|3241.67|27
1649543350000|2022-04-09 22:29:10|3249.38|3241.68|3249.17|3241.47|3249.38|3241.68|3248.66|3240.96|22
1649543360000|2022-04-09 22:29:20|3249.19|3241.49|3249.13|3241.43|3249.63|3241.93|3249.13|3241.43|30
1649543370000|2022-04-09 22:29:30|3249.16|3241.46|3248.52|3240.82|3249.16|3241.46|3248.51|3240.81|30
1649543380000|2022-04-09 22:29:40|3248.53|3240.83|3248.56|3240.86|3248.65|3240.95|3248.32|3240.62|31
1649543390000|2022-04-09 22:29:50|3248.58|3240.88|3248.66|3240.96|3248.67|3240.97|3248.55|3240.85|26
1649543400000|2022-04-09 22:30:00|3248.67|3240.97|3249.39|3241.69|3249.77|3242.07|3248.62|3240.92|31
1649543410000|2022-04-09 22:30:10|3249.29|3241.59|3249.55|3241.85|3249.65|3241.95|3249.25|3241.55|24
1649543420000|2022-04-09 22:30:20|3249.69|3241.99|3249.64|3241.94|3249.69|3241.99|3249.52|3241.82|12
1649543430000|2022-04-09 22:30:30|3249.67|3241.97|3249.49|3241.79|3249.67|3241.97|3249.49|3241.79|17
1649543440000|2022-04-09 22:30:40|3249.42|3241.72|3249.45|3241.75|3249.56|3241.86|3249.32|3241.62|16
1649543450000|2022-04-09 22:30:50|3249.5|3241.8|3249.65|3241.95|3249.73|3242.03|3249.4|3241.7|26
1649543460000|2022-04-09 22:31:00|3249.66|3241.96|3250.15|3242.45|3250.15|3242.45|3249.38|3241.68|22
1649543470000|2022-04-09 22:31:10|3250.19|3242.49|3250.35|3242.65|3250.37|3242.67|3250.19|3242.49|23
1649543480000|2022-04-09 22:31:20|3250.33|3242.63|3250.05|3242.35|3250.36|3242.66|3250.05|3242.35|20
1649543490000|2022-04-09 22:31:30|3250.08|3242.38|3250.06|3242.36|3250.11|3242.41|3250.02|3242.32|18
1649543500000|2022-04-09 22:31:40|3250.12|3242.42|3250.48|3242.78|3250.48|3242.78|3250.06|3242.36|13
1649543510000|2022-04-09 22:31:50|3250.46|3242.76|3251.23|3243.53|3251.39|3243.69|3250.46|3242.76|28
1649543520000|2022-04-09 22:32:00|3251.19|3243.49|3251.22|3243.52|3251.37|3243.67|3251.18|3243.48|14
1649543530000|2022-04-09 22:32:10|3251.23|3243.53|3251.44|3243.74|3251.45|3243.75|3251.23|3243.53|10
1649543540000|2022-04-09 22:32:20|3251.41|3243.71|3251.17|3243.47|3251.45|3243.75|3251.17|3243.47|18
1649543550000|2022-04-09 22:32:30|3251.18|3243.48|3251.15|3243.45|3251.18|3243.48|3251.14|3243.44|14
1649543560000|2022-04-09 22:32:40|3251.18|3243.48|3251.14|3243.44|3251.19|3243.49|3251.12|3243.42|12
1649543570000|2022-04-09 22:32:50|3251.16|3243.46|3251.13|3243.43|3251.23|3243.53|3251.13|3243.43|21
1649543580000|2022-04-09 22:33:00|3251.17|3243.47|3251.22|3243.52|3251.23|3243.53|3251.15|3243.45|16
1649543590000|2022-04-09 22:33:10|3251.26|3243.56|3251.22|3243.52|3251.29|3243.59|3251.22|3243.52|5
1649543600000|2022-04-09 22:33:20|3251.16|3243.46|3251.16|3243.46|3251.23|3243.53|3251.13|3243.43|20
1649543610000|2022-04-09 22:33:30|3251.17|3243.47|3251.16|3243.46|3251.23|3243.53|3251.11|3243.41|24
1649543620000|2022-04-09 22:33:40|3251.15|3243.45|3251.14|3243.44|3251.19|3243.49|3251.14|3243.44|8
1649543630000|2022-04-09 22:33:50|3251.13|3243.43|3251.17|3243.47|3251.18|3243.48|3251.13|3243.43|3
1649543640000|2022-04-09 22:34:00|3251.15|3243.45|3251.14|3243.44|3251.19|3243.49|3251.14|3243.44|10
1649543650000|2022-04-09 22:34:10|3251.18|3243.48|3251.22|3243.52|3251.31|3243.61|3251.13|3243.43|20
1649543660000|2022-04-09 22:34:20|3251.21|3243.51|3251.24|3243.54|3251.28|3243.58|3251.2|3243.5|23
1649543670000|2022-04-09 22:34:30|3251.25|3243.55|3251.25|3243.55|3251.31|3243.61|3251.2|3243.5|26
1649543680000|2022-04-09 22:34:40|3251.24|3243.54|3251.21|3243.51|3251.33|3243.63|3251.21|3243.51|30
1649543690000|2022-04-09 22:34:50|3251.22|3243.52|3251.27|3243.57|3251.33|3243.63|3251.21|3243.51|31
1649543700000|2022-04-09 22:35:00|3251.32|3243.62|3250.6|3242.9|3251.35|3243.65|3250.51|3242.81|28
1649543710000|2022-04-09 22:35:10|3250.63|3242.93|3251.38|3243.68|3251.38|3243.68|3250.56|3242.86|30
1649543720000|2022-04-09 22:35:20|3251.39|3243.69|3251.82|3244.12|3251.86|3244.16|3251.29|3243.59|28
1649543730000|2022-04-09 22:35:30|3251.77|3244.07|3251.76|3244.06|3251.83|3244.13|3251.71|3244.01|14
1649543740000|2022-04-09 22:35:40|3251.78|3244.08|3251.86|3244.16|3251.86|3244.16|3251.78|3244.08|8
1649543750000|2022-04-09 22:35:50|3251.85|3244.15|3251.87|3244.17|3251.96|3244.26|3251.82|3244.12|26
1649543760000|2022-04-09 22:36:00|3251.88|3244.18|3252.98|3245.28|3253.09|3245.39|3251.88|3244.18|30
1649543770000|2022-04-09 22:36:10|3252.95|3245.25|3252.72|3245.02|3253.09|3245.39|3252.52|3244.82|30
1649543780000|2022-04-09 22:36:20|3252.71|3245.01|3252.66|3244.96|3252.77|3245.07|3252.56|3244.86|16
1649543790000|2022-04-09 22:36:30|3252.69|3244.99|3252.88|3245.18|3252.9|3245.2|3252.6|3244.9|29
1649543800000|2022-04-09 22:36:40|3252.89|3245.19|3254.07|3246.37|3254.11|3246.41|3252.78|3245.08|29
1649543810000|2022-04-09 22:36:50|3254.1|3246.4|3254.08|3246.38|3254.17|3246.47|3254.05|3246.35|20
1649543820000|2022-04-09 22:37:00|3254.09|3246.39|3254.45|3246.75|3254.45|3246.75|3254.08|3246.38|21
1649543830000|2022-04-09 22:37:10|3254.43|3246.73|3254.63|3246.93|3254.64|3246.94|3254.42|3246.72|20
1649543840000|2022-04-09 22:37:20|3254.62|3246.92|3253.13|3245.43|3254.62|3246.92|3251.61|3243.91|36
1649543850000|2022-04-09 22:37:30|3253.05|3245.35|3253.26|3245.56|3253.53|3245.83|3252.64|3244.94|34
1649543860000|2022-04-09 22:37:40|3253.27|3245.57|3253.66|3245.96|3253.71|3246.01|3253.27|3245.57|23
1649543870000|2022-04-09 22:37:50|3253.58|3245.88|3253.15|3245.45|3253.62|3245.92|3253.15|3245.45|19
1649543880000|2022-04-09 22:38:00|3253.06|3245.36|3252.93|3245.23|3253.06|3245.36|3252.88|3245.18|13
1649543890000|2022-04-09 22:38:10|3252.94|3245.24|3251.71|3244.01|3253|3245.3|3251.65|3243.95|24
1649543900000|2022-04-09 22:38:20|3251.7|3244|3253.06|3245.36|3253.17|3245.47|3250.72|3243.02|33
1649543910000|2022-04-09 22:38:30|3253.15|3245.45|3253.21|3245.51|3253.59|3245.89|3253.13|3245.43|33
1649543920000|2022-04-09 22:38:40|3253.19|3245.49|3253.97|3246.27|3254.04|3246.34|3253.19|3245.49|25
1649543930000|2022-04-09 22:38:50|3253.89|3246.19|3253.89|3246.19|3254.04|3246.34|3253.61|3245.91|27
1649543940000|2022-04-09 22:39:00|3253.9|3246.2|3254.06|3246.36|3254.3|3246.6|3253.9|3246.2|26
1649543950000|2022-04-09 22:39:10|3254.08|3246.38|3254.11|3246.41|3254.12|3246.42|3253.53|3245.83|24
1649543960000|2022-04-09 22:39:20|3254.12|3246.42|3254.16|3246.46|3254.21|3246.51|3254.09|3246.39|12
1649543970000|2022-04-09 22:39:30|3254.15|3246.45|3254.08|3246.38|3254.15|3246.45|3253.97|3246.27|26
1649543980000|2022-04-09 22:39:40|3254.18|3246.48|3254.2|3246.5|3254.26|3246.56|3254.17|3246.47|22
1649543990000|2022-04-09 22:39:50|3254.19|3246.49|3254.73|3247.03|3254.83|3247.13|3254.16|3246.46|36
1649544000000|2022-04-09 22:40:00|3254.74|3247.04|3254.75|3247.05|3254.81|3247.11|3254.66|3246.96|35
1649544010000|2022-04-09 22:40:10|3254.69|3246.99|3254.95|3247.25|3254.95|3247.25|3254.67|3246.97|32
1649544020000|2022-04-09 22:40:20|3254.93|3247.23|3254.9|3247.2|3254.94|3247.24|3254.83|3247.13|27
1649544030000|2022-04-09 22:40:30|3254.94|3247.24|3254.87|3247.17|3254.94|3247.24|3254.8|3247.1|29
1649544040000|2022-04-09 22:40:40|3254.91|3247.21|3255.07|3247.37|3255.2|3247.5|3254.86|3247.16|31
1649544050000|2022-04-09 22:40:50|3255.05|3247.35|3255.07|3247.37|3255.14|3247.44|3254.97|3247.27|24
1649544060000|2022-04-09 22:41:00|3255.08|3247.38|3253.8|3246.1|3255.08|3247.38|3253.78|3246.08|32
1649544070000|2022-04-09 22:41:10|3253.79|3246.09|3254.78|3247.08|3254.81|3247.11|3253.78|3246.08|21
1649544080000|2022-04-09 22:41:20|3254.79|3247.09|3254.12|3246.42|3254.87|3247.17|3254|3246.3|31
1649544090000|2022-04-09 22:41:30|3254.05|3246.35|3253.79|3246.09|3254.08|3246.38|3253.79|3246.09|24
1649544100000|2022-04-09 22:41:40|3253.7|3246|3252.18|3244.48|3253.7|3246|3252.17|3244.47|34
1649544110000|2022-04-09 22:41:50|3252.2|3244.5|3252.98|3245.28|3252.98|3245.28|3252|3244.3|28
1649544120000|2022-04-09 22:42:00|3252.96|3245.26|3252.83|3245.13|3253.03|3245.33|3252.82|3245.12|21
1649544130000|2022-04-09 22:42:10|3252.84|3245.14|3252.56|3244.86|3252.9|3245.2|3252.53|3244.83|28
1649544140000|2022-04-09 22:42:20|3252.6|3244.9|3252.49|3244.79|3252.69|3244.99|3252.47|3244.77|20
1649544150000|2022-04-09 22:42:30|3252.53|3244.83|3252.48|3244.78|3252.53|3244.83|3252.44|3244.74|6
1649544160000|2022-04-09 22:42:40|3252.47|3244.77|3253.06|3245.36|3253.06|3245.36|3252.46|3244.76|24
1649544170000|2022-04-09 22:42:50|3252.99|3245.29|3253.03|3245.33|3253.09|3245.39|3252.89|3245.19|27
1649544180000|2022-04-09 22:43:00|3253.01|3245.31|3253.06|3245.36|3253.14|3245.44|3253.01|3245.31|17
1649544190000|2022-04-09 22:43:10|3253.14|3245.44|3253.05|3245.35|3253.14|3245.44|3253.05|3245.35|6
1649544200000|2022-04-09 22:43:20|3253.04|3245.34|3252.75|3245.05|3253.04|3245.34|3252.74|3245.04|10
1649544210000|2022-04-09 22:43:30|3252.82|3245.12|3253|3245.3|3253|3245.3|3252.78|3245.08|18
1649544220000|2022-04-09 22:43:40|3252.98|3245.28|3252.99|3245.29|3253.11|3245.41|3252.98|3245.28|24
1649544230000|2022-04-09 22:43:50|3253.02|3245.32|3252.99|3245.29|3253.02|3245.32|3252.97|3245.27|16
1649544240000|2022-04-09 22:44:00|3253.06|3245.36|3253.05|3245.35|3253.14|3245.44|3252.97|3245.27|29
1649544250000|2022-04-09 22:44:10|3253.08|3245.38|3253.1|3245.4|3253.13|3245.43|3253.07|3245.37|15
1649544260000|2022-04-09 22:44:20|3253.09|3245.39|3253.6|3245.9|3253.73|3246.03|3253.08|3245.38|26
1649544270000|2022-04-09 22:44:30|3253.64|3245.94|3253.71|3246.01|3253.84|3246.14|3253.64|3245.94|23
1649544280000|2022-04-09 22:44:40|3253.75|3246.05|3253.59|3245.89|3253.79|3246.09|3253.57|3245.87|20
1649544290000|2022-04-09 22:44:50|3253.66|3245.96|3253.26|3245.56|3253.66|3245.96|3253.23|3245.53|22
1649544300000|2022-04-09 22:45:00|3253.27|3245.57|3253.67|3245.97|3253.83|3246.13|3253.22|3245.52|24
1649544310000|2022-04-09 22:45:10|3253.69|3245.99|3253.74|3246.04|3253.85|3246.15|3253.69|3245.99|18
1649544320000|2022-04-09 22:45:20|3253.8|3246.1|3253.79|3246.09|3253.88|3246.18|3253.77|3246.07|19
1649544330000|2022-04-09 22:45:30|3253.81|3246.11|3253.81|3246.11|3253.84|3246.14|3253.78|3246.08|6
1649544340000|2022-04-09 22:45:40|3253.82|3246.12|3253.79|3246.09|3253.82|3246.12|3253.78|3246.08|21
1649544350000|2022-04-09 22:45:50|3253.8|3246.1|3253.84|3246.14|3253.86|3246.16|3253.79|3246.09|26
1649544360000|2022-04-09 22:46:00|3253.83|3246.13|3253.84|3246.14|3253.85|3246.15|3253.82|3246.12|23
1649544370000|2022-04-09 22:46:10|3253.83|3246.13|3253.81|3246.11|3253.85|3246.15|3253.78|3246.08|24
1649544380000|2022-04-09 22:46:20|3253.84|3246.14|3252.62|3244.92|3253.84|3246.14|3252.6|3244.9|23
1649544390000|2022-04-09 22:46:30|3252.57|3244.87|3252.01|3244.31|3252.57|3244.87|3251.83|3244.13|28
1649544400000|2022-04-09 22:46:40|3252.05|3244.35|3252.28|3244.58|3252.32|3244.62|3252.05|3244.35|23
1649544410000|2022-04-09 22:46:50|3252.29|3244.59|3252.23|3244.53|3252.35|3244.65|3252.08|3244.38|29
1649544420000|2022-04-09 22:47:00|3252.22|3244.52|3252.15|3244.45|3252.22|3244.52|3251.97|3244.27|20
1649544430000|2022-04-09 22:47:10|3252.16|3244.46|3253.22|3245.52|3253.26|3245.56|3252.16|3244.46|33
1649544440000|2022-04-09 22:47:20|3253.25|3245.55|3253.26|3245.56|3253.3|3245.6|3253.23|3245.53|24
1649544450000|2022-04-09 22:47:30|3253.25|3245.55|3253.14|3245.44|3253.27|3245.57|3253.09|3245.39|24
1649544460000|2022-04-09 22:47:40|3253.09|3245.39|3253.18|3245.48|3253.23|3245.53|3253.08|3245.38|22
1649544470000|2022-04-09 22:47:50|3253.15|3245.45|3253.15|3245.45|3253.18|3245.48|3253.08|3245.38|20
1649544480000|2022-04-09 22:48:00|3253.12|3245.42|3253.16|3245.46|3253.2|3245.5|3253.1|3245.4|21
1649544490000|2022-04-09 22:48:10|3253.11|3245.41|3252.21|3244.51|3253.17|3245.47|3252.2|3244.5|28
1649544500000|2022-04-09 22:48:20|3252.25|3244.55|3252.17|3244.47|3252.26|3244.56|3252.13|3244.43|19
1649544510000|2022-04-09 22:48:30|3252.16|3244.46|3252.1|3244.4|3252.21|3244.51|3252.1|3244.4|27
1649544520000|2022-04-09 22:48:40|3252.13|3244.43|3252.12|3244.42|3252.17|3244.47|3252.09|3244.39|20
1649544530000|2022-04-09 22:48:50|3252.09|3244.39|3251.52|3243.82|3252.12|3244.42|3251.47|3243.77|22
1649544540000|2022-04-09 22:49:00|3251.47|3243.77|3251.52|3243.82|3251.56|3243.86|3251.47|3243.77|22
1649544550000|2022-04-09 22:49:10|3251.5|3243.8|3251.56|3243.86|3251.63|3243.93|3251.5|3243.8|15
1649544560000|2022-04-09 22:49:20|3251.59|3243.89|3251.57|3243.87|3251.61|3243.91|3251.53|3243.83|22
1649544570000|2022-04-09 22:49:30|3251.56|3243.86|3251.61|3243.91|3251.62|3243.92|3251.52|3243.82|14
1649544580000|2022-04-09 22:49:40|3251.56|3243.86|3251.56|3243.86|3251.62|3243.92|3251.47|3243.77|23
1649544590000|2022-04-09 22:49:50|3251.55|3243.85|3251.64|3243.94|3251.72|3244.02|3251.52|3243.82|30
1649544600000|2022-04-09 22:50:00|3251.63|3243.93|3251.66|3243.96|3251.7|3244|3251.61|3243.91|25
1649544610000|2022-04-09 22:50:10|3251.67|3243.97|3251.62|3243.92|3251.69|3243.99|3251.56|3243.86|27
1649544620000|2022-04-09 22:50:20|3251.61|3243.91|3251.62|3243.92|3251.63|3243.93|3251.59|3243.89|12
1649544630000|2022-04-09 22:50:30|3251.63|3243.93|3251.6|3243.9|3251.63|3243.93|3251.59|3243.89|12
1649544640000|2022-04-09 22:50:40|3251.61|3243.91|3251.66|3243.96|3251.7|3244|3251.61|3243.91|13
1649544650000|2022-04-09 22:50:50|3251.65|3243.95|3251.65|3243.95|3251.69|3243.99|3251.56|3243.86|19
1649544660000|2022-04-09 22:51:00|3251.57|3243.87|3251.51|3243.81|3251.69|3243.99|3251.51|3243.81|26
1649544670000|2022-04-09 22:51:10|3251.55|3243.85|3251.58|3243.88|3251.68|3243.98|3251.42|3243.72|24
1649544680000|2022-04-09 22:51:20|3251.57|3243.87|3251.54|3243.84|3251.57|3243.87|3251.35|3243.65|24
1649544690000|2022-04-09 22:51:30|3251.51|3243.81|3251.46|3243.76|3251.57|3243.87|3251.39|3243.69|34
1649544700000|2022-04-09 22:51:40|3251.56|3243.86|3251.42|3243.72|3251.61|3243.91|3251.35|3243.65|29
1649544710000|2022-04-09 22:51:50|3251.35|3243.65|3251.33|3243.63|3251.42|3243.72|3251.31|3243.61|22
1649544720000|2022-04-09 22:52:00|3251.36|3243.66|3251.62|3243.92|3251.65|3243.95|3251.31|3243.61|26
1649544730000|2022-04-09 22:52:10|3251.65|3243.95|3251.54|3243.84|3251.65|3243.95|3251.48|3243.78|29
1649544740000|2022-04-09 22:52:20|3251.52|3243.82|3251.46|3243.76|3251.55|3243.85|3251.34|3243.64|30
1649544750000|2022-04-09 22:52:30|3251.45|3243.75|3251.34|3243.64|3251.48|3243.78|3251.34|3243.64|36
1649544760000|2022-04-09 22:52:40|3251.33|3243.63|3251.33|3243.63|3251.38|3243.68|3251.32|3243.62|27
1649544770000|2022-04-09 22:52:50|3251.34|3243.64|3251.32|3243.62|3251.36|3243.66|3251.3|3243.6|20
1649544780000|2022-04-09 22:53:00|3251.17|3243.47|3250|3242.3|3251.17|3243.47|3250|3242.3|28
1649544790000|2022-04-09 22:53:10|3250.04|3242.34|3249.72|3242.02|3250.2|3242.5|3249.72|3242.02|27
1649544800000|2022-04-09 22:53:20|3249.82|3242.12|3249.18|3241.48|3249.82|3242.12|3248.49|3240.79|31
1649544810000|2022-04-09 22:53:30|3249.22|3241.52|3248.98|3241.28|3249.22|3241.52|3248.96|3241.26|30
1649544820000|2022-04-09 22:53:40|3248.97|3241.27|3249.34|3241.64|3249.41|3241.71|3248.94|3241.24|33
1649544830000|2022-04-09 22:53:50|3249.28|3241.58|3249.38|3241.68|3249.4|3241.7|3249.28|3241.58|30
1649544840000|2022-04-09 22:54:00|3249.4|3241.7|3249.41|3241.71|3249.41|3241.71|3249.34|3241.64|20
1649544850000|2022-04-09 22:54:10|3249.4|3241.7|3249.45|3241.75|3249.46|3241.76|3249.36|3241.66|13
1649544860000|2022-04-09 22:54:20|3249.42|3241.72|3249.42|3241.72|3249.45|3241.75|3249.39|3241.69|22
1649544870000|2022-04-09 22:54:30|3249.43|3241.73|3249.42|3241.72|3249.45|3241.75|3249.38|3241.68|26
1649544880000|2022-04-09 22:54:40|3249.43|3241.73|3249.49|3241.79|3249.59|3241.89|3249.42|3241.72|22
1649544890000|2022-04-09 22:54:50|3249.47|3241.77|3249.59|3241.89|3249.59|3241.89|3249.46|3241.76|25
1649544900000|2022-04-09 22:55:00|3249.52|3241.82|3249.41|3241.71|3249.58|3241.88|3249.41|3241.71|16
1649544910000|2022-04-09 22:55:10|3249.39|3241.69|3249.54|3241.84|3249.58|3241.88|3249.38|3241.68|18
1649544920000|2022-04-09 22:55:20|3249.52|3241.82|3249.68|3241.98|3249.74|3242.04|3249.52|3241.82|15
1649544930000|2022-04-09 22:55:30|3249.69|3241.99|3249.44|3241.74|3249.75|3242.05|3249.42|3241.72|28
1649544940000|2022-04-09 22:55:40|3249.46|3241.76|3249.46|3241.76|3249.47|3241.77|3249.39|3241.69|26
1649544950000|2022-04-09 22:55:50|3249.44|3241.74|3249.39|3241.69|3249.49|3241.79|3249.39|3241.69|23
1649544960000|2022-04-09 22:56:00|3249.4|3241.7|3249.66|3241.96|3249.82|3242.12|3249.37|3241.67|23
1649544970000|2022-04-09 22:56:10|3249.65|3241.95|3249.69|3241.99|3249.72|3242.02|3249.65|3241.95|20
1649544980000|2022-04-09 22:56:20|3249.7|3242|3249.73|3242.03|3249.73|3242.03|3249.57|3241.87|23
1649544990000|2022-04-09 22:56:30|3249.76|3242.06|3250.21|3242.51|3250.21|3242.51|3249.59|3241.89|23
1649545000000|2022-04-09 22:56:40|3250.33|3242.63|3250.52|3242.82|3250.58|3242.88|3250.33|3242.63|24
1649545010000|2022-04-09 22:56:50|3250.51|3242.81|3250.56|3242.86|3250.57|3242.87|3250.51|3242.81|25
1649545020000|2022-04-09 22:57:00|3250.55|3242.85|3250.51|3242.81|3250.6|3242.9|3250.51|3242.81|13
1649545030000|2022-04-09 22:57:10|3250.52|3242.82|3250.48|3242.78|3250.53|3242.83|3250.48|3242.78|11
1649545040000|2022-04-09 22:57:20|3250.53|3242.83|3250.48|3242.78|3250.53|3242.83|3250.48|3242.78|2
1649545050000|2022-04-09 22:57:30|3250.95|3243.25|3251.07|3243.37|3251.1|3243.4|3250.79|3243.09|6
1649545060000|2022-04-09 22:57:40|3250.98|3243.28|3250.55|3242.85|3251.1|3243.4|3250.46|3242.76|28
1649545070000|2022-04-09 22:57:50|3250.57|3242.87|3250.47|3242.77|3250.59|3242.89|3250.47|3242.77|21
1649545080000|2022-04-09 22:58:00|3250.46|3242.76|3250.41|3242.71|3250.46|3242.76|3250.39|3242.69|18
1649545090000|2022-04-09 22:58:10|3250.4|3242.7|3250.3|3242.6|3250.41|3242.71|3250.22|3242.52|22
1649545100000|2022-04-09 22:58:20|3250.36|3242.66|3250.38|3242.68|3250.4|3242.7|3250.3|3242.6|29
1649545110000|2022-04-09 22:58:30|3250.37|3242.67|3250.35|3242.65|3250.37|3242.67|3250.18|3242.48|32
1649545120000|2022-04-09 22:58:40|3250.42|3242.72|3250.39|3242.69|3250.42|3242.72|3250.24|3242.54|22
1649545130000|2022-04-09 22:58:50|3250.38|3242.68|3250.38|3242.68|3250.42|3242.72|3250.36|3242.66|13
1649545140000|2022-04-09 22:59:00|3250.36|3242.66|3250.41|3242.71|3250.42|3242.72|3250.3|3242.6|30
1649545150000|2022-04-09 22:59:10|3250.4|3242.7|3251.28|3243.58|3251.32|3243.62|3250.32|3242.62|33
1649545160000|2022-04-09 22:59:20|3251.07|3243.37|3252.44|3244.74|3252.54|3244.84|3250.59|3242.89|30
1649545170000|2022-04-09 22:59:30|3252.42|3244.72|3252.36|3244.66|3252.45|3244.75|3252.36|3244.66|8
1649545180000|2022-04-09 22:59:40|3252.37|3244.67|3252.34|3244.64|3252.39|3244.69|3252.32|3244.62|19
1649545190000|2022-04-09 22:59:50|3252.33|3244.63|3252.23|3244.53|3252.35|3244.65|3252.17|3244.47|11
1649545200000|2022-04-09 23:00:00|3252.24|3244.54|3251.32|3243.62|3252.36|3244.66|3250.94|3243.24|37
1649545210000|2022-04-09 23:00:10|3251.34|3243.64|3251.35|3243.65|3251.4|3243.7|3251.24|3243.54|25
1649545220000|2022-04-09 23:00:20|3251.36|3243.66|3251.72|3244.02|3251.85|3244.15|3251.36|3243.66|24
1649545230000|2022-04-09 23:00:30|3251.71|3244.01|3252.33|3244.63|3252.37|3244.67|3251.71|3244.01|32
1649545240000|2022-04-09 23:00:40|3252.32|3244.62|3252.3|3244.6|3252.34|3244.64|3252.29|3244.59|25
1649545250000|2022-04-09 23:00:50|3252.28|3244.58|3252.28|3244.58|3252.33|3244.63|3252.28|3244.58|14
1649545260000|2022-04-09 23:01:00|3252.29|3244.59|3252.29|3244.59|3252.31|3244.61|3252.28|3244.58|8
1649545270000|2022-04-09 23:01:10|3252.3|3244.6|3252.4|3244.7|3252.4|3244.7|3252.28|3244.58|13
1649545280000|2022-04-09 23:01:20|3252.28|3244.58|3252.4|3244.7|3252.4|3244.7|3252.28|3244.58|16
1649545290000|2022-04-09 23:01:30|3252.34|3244.64|3252.42|3244.72|3252.44|3244.74|3252.34|3244.64|22
1649545300000|2022-04-09 23:01:40|3252.43|3244.73|3252.45|3244.75|3252.46|3244.76|3252.39|3244.69|11
1649545310000|2022-04-09 23:01:50|3252.44|3244.74|3252.44|3244.74|3252.49|3244.79|3252.39|3244.69|16
1649545320000|2022-04-09 23:02:00|3252.5|3244.8|3253.39|3245.69|3253.39|3245.69|3252.5|3244.8|25
1649545330000|2022-04-09 23:02:10|3253.4|3245.7|3253.49|3245.79|3253.49|3245.79|3253.36|3245.66|31
1649545340000|2022-04-09 23:02:20|3253.47|3245.77|3253.47|3245.77|3253.52|3245.82|3253.42|3245.72|14
1649545350000|2022-04-09 23:02:30|3253.46|3245.76|3254.09|3246.39|3254.1|3246.4|3253.46|3245.76|17
1649545360000|2022-04-09 23:02:40|3253.99|3246.29|3254.25|3246.55|3254.34|3246.64|3253.99|3246.29|26
1649545370000|2022-04-09 23:02:50|3254.24|3246.54|3254.15|3246.45|3254.25|3246.55|3254.04|3246.34|26
1649545380000|2022-04-09 23:03:00|3254.16|3246.46|3254.31|3246.61|3254.33|3246.63|3254.13|3246.43|26
1649545390000|2022-04-09 23:03:10|3254.3|3246.6|3254.31|3246.61|3254.41|3246.71|3254.23|3246.53|25
1649545400000|2022-04-09 23:03:20|3254.32|3246.62|3254.27|3246.57|3254.41|3246.71|3254.19|3246.49|14
1649545410000|2022-04-09 23:03:30|3254.33|3246.63|3254.37|3246.67|3254.37|3246.67|3254.27|3246.57|13
1649545420000|2022-04-09 23:03:40|3254.36|3246.66|3254.36|3246.66|3254.41|3246.71|3254.31|3246.61|28
1649545430000|2022-04-09 23:03:50|3254.35|3246.65|3254.21|3246.51|3254.4|3246.7|3254.15|3246.45|20
1649545440000|2022-04-09 23:04:00|3254.17|3246.47|3254.11|3246.41|3254.21|3246.51|3254.11|3246.41|25
1649545450000|2022-04-09 23:04:10|3254.12|3246.42|3254.31|3246.61|3254.37|3246.67|3254.1|3246.4|22
1649545460000|2022-04-09 23:04:20|3254.3|3246.6|3254.33|3246.63|3254.37|3246.67|3254.3|3246.6|13
1649545470000|2022-04-09 23:04:30|3254.35|3246.65|3254.35|3246.65|3254.35|3246.65|3254.22|3246.52|21
1649545480000|2022-04-09 23:04:40|3254.36|3246.66|3254.35|3246.65|3254.36|3246.66|3254.28|3246.58|19
1649545490000|2022-04-09 23:04:50|3254.33|3246.63|3253.02|3245.32|3254.38|3246.68|3252.95|3245.25|29
1649545500000|2022-04-09 23:05:00|3253.2|3245.5|3253.63|3245.93|3253.63|3245.93|3253.07|3245.37|26
1649545510000|2022-04-09 23:05:10|3253.62|3245.92|3253.69|3245.99|3253.77|3246.07|3253.39|3245.69|32
1649545520000|2022-04-09 23:05:20|3253.71|3246.01|3254.12|3246.42|3254.12|3246.42|3253.67|3245.97|26
1649545530000|2022-04-09 23:05:30|3254.14|3246.44|3254.13|3246.43|3254.14|3246.44|3254.05|3246.35|25
1649545540000|2022-04-09 23:05:40|3254.1|3246.4|3254.09|3246.39|3254.18|3246.48|3254.08|3246.38|22
1649545550000|2022-04-09 23:05:50|3254.12|3246.42|3254.22|3246.52|3254.22|3246.52|3254.06|3246.36|13
1649545560000|2022-04-09 23:06:00|3254.16|3246.46|3254.52|3246.82|3254.52|3246.82|3254.16|3246.46|23
1649545570000|2022-04-09 23:06:10|3254.53|3246.83|3254.52|3246.82|3254.53|3246.83|3254.48|3246.78|7
1649545580000|2022-04-09 23:06:20|3254.53|3246.83|3254.55|3246.85|3254.57|3246.87|3254.52|3246.82|25
1649545590000|2022-04-09 23:06:30|3254.53|3246.83|3254.54|3246.84|3254.55|3246.85|3254.51|3246.81|15
1649545600000|2022-04-09 23:06:40|3254.53|3246.83|3254.64|3246.94|3254.66|3246.96|3254.53|3246.83|25
1649545610000|2022-04-09 23:06:50|3254.62|3246.92|3254.61|3246.91|3254.74|3247.04|3254.59|3246.89|22
1649545620000|2022-04-09 23:07:00|3254.59|3246.89|3254.65|3246.95|3254.65|3246.95|3254.59|3246.89|20
1649545630000|2022-04-09 23:07:10|3254.62|3246.92|3254.62|3246.92|3254.65|3246.95|3254.59|3246.89|13
1649545640000|2022-04-09 23:07:20|3254.65|3246.95|3254.62|3246.92|3254.65|3246.95|3254.59|3246.89|9
1649545650000|2022-04-09 23:07:30|3254.65|3246.95|3254.85|3247.15|3254.85|3247.15|3254.62|3246.92|9
1649545660000|2022-04-09 23:07:40|3255.27|3247.57|3257.85|3250.15|3257.86|3250.16|3255.27|3247.57|35
1649545670000|2022-04-09 23:07:50|3257.87|3250.17|3253.29|3245.59|3257.87|3250.17|3253.26|3245.56|35
1649545680000|2022-04-09 23:08:00|3253.31|3245.61|3254.73|3247.03|3255.38|3247.68|3253.21|3245.51|35
1649545690000|2022-04-09 23:08:10|3254.67|3246.97|3253.43|3245.73|3254.69|3246.99|3253.43|3245.73|30
1649545700000|2022-04-09 23:08:20|3253.51|3245.81|3253.57|3245.87|3253.57|3245.87|3253.45|3245.75|26
1649545710000|2022-04-09 23:08:30|3253.6|3245.9|3253.6|3245.9|3253.7|3246|3253.58|3245.88|15
1649545720000|2022-04-09 23:08:40|3253.54|3245.84|3253.02|3245.32|3253.54|3245.84|3253.02|3245.32|27
1649545730000|2022-04-09 23:08:50|3253.03|3245.33|3251.94|3244.24|3253.03|3245.33|3251.85|3244.15|33
1649545740000|2022-04-09 23:09:00|3251.91|3244.21|3250.97|3243.27|3251.99|3244.29|3250.94|3243.24|30
1649545750000|2022-04-09 23:09:10|3250.99|3243.29|3251.58|3243.88|3251.63|3243.93|3250.99|3243.29|18
1649545760000|2022-04-09 23:09:20|3251.59|3243.89|3251.9|3244.2|3251.96|3244.26|3251.56|3243.86|29
1649545770000|2022-04-09 23:09:30|3251.88|3244.18|3251.91|3244.21|3251.93|3244.23|3251.87|3244.17|24
1649545780000|2022-04-09 23:09:40|3251.92|3244.22|3251.71|3244.01|3251.95|3244.25|3251.69|3243.99|32
1649545790000|2022-04-09 23:09:50|3251.7|3244|3251.69|3243.99|3251.8|3244.1|3251.6|3243.9|25
1649545800000|2022-04-09 23:10:00|3251.67|3243.97|3250.19|3242.49|3251.67|3243.97|3250.19|3242.49|33
1649545810000|2022-04-09 23:10:10|3250.34|3242.64|3250.83|3243.13|3250.88|3243.18|3250.31|3242.61|30
1649545820000|2022-04-09 23:10:20|3250.73|3243.03|3250.17|3242.47|3250.77|3243.07|3250.14|3242.44|32
1649545830000|2022-04-09 23:10:30|3250.2|3242.5|3249.44|3241.74|3250.25|3242.55|3249.23|3241.53|30
1649545840000|2022-04-09 23:10:40|3249.43|3241.73|3249.55|3241.85|3249.61|3241.91|3249.41|3241.71|22
1649545850000|2022-04-09 23:10:50|3249.56|3241.86|3249.55|3241.85|3249.6|3241.9|3249.54|3241.84|25
1649545860000|2022-04-09 23:11:00|3249.56|3241.86|3249.57|3241.87|3249.59|3241.89|3249.51|3241.81|21
1649545870000|2022-04-09 23:11:10|3249.58|3241.88|3249.49|3241.79|3249.61|3241.91|3249.49|3241.79|30
1649545880000|2022-04-09 23:11:20|3249.52|3241.82|3249.57|3241.87|3249.61|3241.91|3249.45|3241.75|31
1649545890000|2022-04-09 23:11:30|3249.56|3241.86|3249.59|3241.89|3249.67|3241.97|3249.3|3241.6|29
1649545900000|2022-04-09 23:11:40|3249.6|3241.9|3249.59|3241.89|3249.69|3241.99|3249.51|3241.81|34
1649545910000|2022-04-09 23:11:50|3249.52|3241.82|3249.26|3241.56|3249.59|3241.89|3249.24|3241.54|29
1649545920000|2022-04-09 23:12:00|3249.27|3241.57|3249.23|3241.53|3249.28|3241.58|3249.19|3241.49|28
1649545930000|2022-04-09 23:12:10|3249.24|3241.54|3247.91|3240.21|3249.26|3241.56|3247.82|3240.12|35
1649545940000|2022-04-09 23:12:20|3247.94|3240.24|3248.49|3240.79|3248.8|3241.1|3247.94|3240.24|34
1649545950000|2022-04-09 23:12:30|3248.5|3240.8|3248.16|3240.46|3248.5|3240.8|3248.07|3240.37|28
1649545960000|2022-04-09 23:12:40|3248.15|3240.45|3248.05|3240.35|3248.28|3240.58|3247.96|3240.26|27
1649545970000|2022-04-09 23:12:50|3248.09|3240.39|3247.97|3240.27|3248.09|3240.39|3247.83|3240.13|30
1649545980000|2022-04-09 23:13:00|3247.95|3240.25|3248|3240.3|3248.67|3240.97|3247.95|3240.25|36
1649545990000|2022-04-09 23:13:10|3247.99|3240.29|3248.14|3240.44|3248.2|3240.5|3247.99|3240.29|29
1649546000000|2022-04-09 23:13:20|3248.12|3240.42|3248.05|3240.35|3248.13|3240.43|3248|3240.3|29
1649546010000|2022-04-09 23:13:30|3248|3240.3|3248.36|3240.66|3248.52|3240.82|3247.98|3240.28|31
1649546020000|2022-04-09 23:13:40|3248.42|3240.72|3248.01|3240.31|3248.62|3240.92|3248.01|3240.31|29
1649546030000|2022-04-09 23:13:50|3247.97|3240.27|3247.53|3239.83|3248|3240.3|3247.45|3239.75|34
1649546040000|2022-04-09 23:14:00|3247.54|3239.84|3247.48|3239.78|3247.56|3239.86|3247.45|3239.75|32
1649546050000|2022-04-09 23:14:10|3247.49|3239.79|3248.05|3240.35|3248.05|3240.35|3247.44|3239.74|35
1649546060000|2022-04-09 23:14:20|3248.14|3240.44|3248.83|3241.13|3248.83|3241.13|3248.04|3240.34|28
1649546070000|2022-04-09 23:14:30|3248.82|3241.12|3247.68|3239.98|3248.83|3241.13|3247.6|3239.9|33
1649546080000|2022-04-09 23:14:40|3247.7|3240|3247.8|3240.1|3247.85|3240.15|3247.7|3240|27
1649546090000|2022-04-09 23:14:50|3247.82|3240.12|3247.76|3240.06|3247.89|3240.19|3247.72|3240.02|27
1649546100000|2022-04-09 23:15:00|3247.74|3240.04|3247.44|3239.74|3247.8|3240.1|3247.29|3239.59|32
1649546110000|2022-04-09 23:15:10|3247.45|3239.75|3247.54|3239.84|3247.54|3239.84|3247.45|3239.75|10
1649546120000|2022-04-09 23:15:20|3247.51|3239.81|3247.4|3239.7|3247.54|3239.84|3247.38|3239.68|26
1649546130000|2022-04-09 23:15:30|3247.42|3239.72|3247.54|3239.84|3247.55|3239.85|3247.42|3239.72|32
1649546140000|2022-04-09 23:15:40|3247.53|3239.83|3247.48|3239.78|3247.54|3239.84|3247.4|3239.7|28
1649546150000|2022-04-09 23:15:50|3247.5|3239.8|3247.51|3239.81|3247.54|3239.84|3247.43|3239.73|23
1649546160000|2022-04-09 23:16:00|3247.52|3239.82|3247.33|3239.63|3247.52|3239.82|3247.12|3239.42|24
1649546170000|2022-04-09 23:16:10|3247.34|3239.64|3248.67|3240.97|3248.67|3240.97|3247.34|3239.64|26
1649546180000|2022-04-09 23:16:20|3248.68|3240.98|3248.77|3241.07|3248.78|3241.08|3248.66|3240.96|22
1649546190000|2022-04-09 23:16:30|3248.78|3241.08|3248.78|3241.08|3248.81|3241.11|3248.74|3241.04|27
1649546200000|2022-04-09 23:16:40|3248.74|3241.04|3248.59|3240.89|3248.8|3241.1|3248.59|3240.89|21
1649546210000|2022-04-09 23:16:50|3248.58|3240.88|3248.6|3240.9|3248.72|3241.02|3248.51|3240.81|31
1649546220000|2022-04-09 23:17:00|3248.61|3240.91|3248.63|3240.93|3248.66|3240.96|3248.57|3240.87|29
1649546230000|2022-04-09 23:17:10|3248.59|3240.89|3248.56|3240.86|3248.64|3240.94|3248.44|3240.74|29
1649546240000|2022-04-09 23:17:20|3248.6|3240.9|3248.55|3240.85|3248.63|3240.93|3248.53|3240.83|22
1649546250000|2022-04-09 23:17:30|3248.57|3240.87|3248.47|3240.77|3248.61|3240.91|3248.46|3240.76|35
1649546260000|2022-04-09 23:17:40|3248.52|3240.82|3247.74|3240.04|3248.65|3240.95|3247.61|3239.91|33
1649546270000|2022-04-09 23:17:50|3247.73|3240.03|3247.59|3239.89|3247.74|3240.04|3247.57|3239.87|26
1649546280000|2022-04-09 23:18:00|3247.6|3239.9|3247.47|3239.77|3247.67|3239.97|3247.39|3239.69|33
1649546290000|2022-04-09 23:18:10|3247.48|3239.78|3247.3|3239.6|3247.48|3239.78|3247.24|3239.54|28
1649546300000|2022-04-09 23:18:20|3247.29|3239.59|3247.63|3239.93|3247.63|3239.93|3247.25|3239.55|29
1649546310000|2022-04-09 23:18:30|3247.64|3239.94|3247.74|3240.04|3247.83|3240.13|3247.52|3239.82|30
1649546320000|2022-04-09 23:18:40|3247.78|3240.08|3247.6|3239.9|3247.84|3240.14|3247.6|3239.9|33
1649546330000|2022-04-09 23:18:50|3247.64|3239.94|3247.68|3239.98|3247.79|3240.09|3247.57|3239.87|35
1649546340000|2022-04-09 23:19:00|3247.63|3239.93|3247.87|3240.17|3247.97|3240.27|3247.63|3239.93|38
1649546350000|2022-04-09 23:19:10|3247.8|3240.1|3248.66|3240.96|3248.92|3241.22|3247.8|3240.1|32
1649546360000|2022-04-09 23:19:20|3248.61|3240.91|3248.52|3240.82|3248.66|3240.96|3248.46|3240.76|22
1649546370000|2022-04-09 23:19:30|3248.51|3240.81|3248.29|3240.59|3249|3241.3|3248.29|3240.59|33
1649546380000|2022-04-09 23:19:40|3248.27|3240.57|3248.38|3240.68|3248.38|3240.68|3248.23|3240.53|24
1649546390000|2022-04-09 23:19:50|3248.32|3240.62|3248.21|3240.51|3248.39|3240.69|3248.17|3240.47|28
1649546400000|2022-04-09 23:20:00|3248.24|3240.54|3247.37|3239.67|3248.33|3240.63|3247.33|3239.63|28
1649546410000|2022-04-09 23:20:10|3247.35|3239.65|3247.24|3239.54|3247.39|3239.69|3247.09|3239.39|24
1649546420000|2022-04-09 23:20:20|3247.26|3239.56|3247.98|3240.28|3248.01|3240.31|3247.13|3239.43|31
1649546430000|2022-04-09 23:20:30|3247.99|3240.29|3247.97|3240.27|3247.99|3240.29|3247.91|3240.21|18
1649546440000|2022-04-09 23:20:40|3247.98|3240.28|3248.18|3240.48|3248.27|3240.57|3247.89|3240.19|21
1649546450000|2022-04-09 23:20:50|3248.15|3240.45|3248.11|3240.41|3248.25|3240.55|3248.1|3240.4|27
1649546460000|2022-04-09 23:21:00|3248.15|3240.45|3248.12|3240.42|3248.17|3240.47|3248.11|3240.41|19
1649546470000|2022-04-09 23:21:10|3248.13|3240.43|3248.14|3240.44|3248.22|3240.52|3248.1|3240.4|16
1649546480000|2022-04-09 23:21:20|3248.11|3240.41|3248.17|3240.47|3248.17|3240.47|3248.1|3240.4|16
1649546490000|2022-04-09 23:21:30|3248.11|3240.41|3248.39|3240.69|3248.41|3240.71|3248.09|3240.39|28
1649546500000|2022-04-09 23:21:40|3248.32|3240.62|3248.42|3240.72|3248.42|3240.72|3248.21|3240.51|18
1649546510000|2022-04-09 23:21:50|3248.33|3240.63|3248.35|3240.65|3248.45|3240.75|3248.29|3240.59|23
1649546520000|2022-04-09 23:22:00|3248.28|3240.58|3248.25|3240.55|3248.48|3240.78|3248.21|3240.51|25
1649546530000|2022-04-09 23:22:10|3248.21|3240.51|3248.38|3240.68|3248.45|3240.75|3248.21|3240.51|24
1649546540000|2022-04-09 23:22:20|3248.4|3240.7|3248.5|3240.8|3248.55|3240.85|3248.4|3240.7|25
1649546550000|2022-04-09 23:22:30|3248.49|3240.79|3248.64|3240.94|3248.75|3241.05|3248.48|3240.78|34
1649546560000|2022-04-09 23:22:40|3248.66|3240.96|3248.66|3240.96|3248.72|3241.02|3248.59|3240.89|31
1649546570000|2022-04-09 23:22:50|3248.68|3240.98|3248.69|3240.99|3248.69|3240.99|3248.61|3240.91|27
1649546580000|2022-04-09 23:23:00|3248.71|3241.01|3248.76|3241.06|3248.76|3241.06|3248.65|3240.95|33
1649546590000|2022-04-09 23:23:10|3248.69|3240.99|3248.77|3241.07|3248.82|3241.12|3248.69|3240.99|26
1649546600000|2022-04-09 23:23:20|3248.71|3241.01|3248.06|3240.36|3248.71|3241.01|3247.98|3240.28|30
1649546610000|2022-04-09 23:23:30|3248.02|3240.32|3248.11|3240.41|3248.2|3240.5|3247.88|3240.18|32
1649546620000|2022-04-09 23:23:40|3248.18|3240.48|3248.2|3240.5|3248.2|3240.5|3248.02|3240.32|28
1649546630000|2022-04-09 23:23:50|3248.21|3240.51|3248.81|3241.11|3248.81|3241.11|3248.12|3240.42|27
1649546640000|2022-04-09 23:24:00|3248.9|3241.2|3250.04|3242.34|3250.06|3242.36|3248.9|3241.2|29
1649546650000|2022-04-09 23:24:10|3250.02|3242.32|3249.13|3241.43|3250.06|3242.36|3248.99|3241.29|33
1649546660000|2022-04-09 23:24:20|3249.04|3241.34|3249.43|3241.73|3249.46|3241.76|3249.04|3241.34|31
1649546670000|2022-04-09 23:24:30|3249.53|3241.83|3249.7|3242|3250.04|3242.34|3249.46|3241.76|30
1649546680000|2022-04-09 23:24:40|3249.67|3241.97|3249.83|3242.13|3249.84|3242.14|3249.22|3241.52|32
1649546690000|2022-04-09 23:24:50|3249.81|3242.11|3250.02|3242.32|3250.14|3242.44|3249.81|3242.11|26
1649546700000|2022-04-09 23:25:00|3249.93|3242.23|3249.26|3241.56|3250.12|3242.42|3249.26|3241.56|23
1649546710000|2022-04-09 23:25:10|3249.3|3241.6|3249.56|3241.86|3249.65|3241.95|3249.26|3241.56|29
1649546720000|2022-04-09 23:25:20|3249.57|3241.87|3249.94|3242.24|3249.94|3242.24|3249.37|3241.67|23
1649546730000|2022-04-09 23:25:30|3249.92|3242.22|3249.92|3242.22|3249.92|3242.22|3249.81|3242.11|23
1649546740000|2022-04-09 23:25:40|3249.75|3242.05|3249.14|3241.44|3249.91|3242.21|3249.02|3241.32|28
1649546750000|2022-04-09 23:25:50|3249.16|3241.46|3249.03|3241.33|3249.28|3241.58|3248.99|3241.29|26
1649546760000|2022-04-09 23:26:00|3248.95|3241.25|3249.13|3241.43|3249.13|3241.43|3248.95|3241.25|29
1649546770000|2022-04-09 23:26:10|3249.12|3241.42|3248.97|3241.27|3249.12|3241.42|3248.76|3241.06|32
1649546780000|2022-04-09 23:26:20|3248.96|3241.26|3249.1|3241.4|3249.15|3241.45|3248.92|3241.22|29
1649546790000|2022-04-09 23:26:30|3249.06|3241.36|3249.05|3241.35|3249.12|3241.42|3248.95|3241.25|32
1649546800000|2022-04-09 23:26:40|3249.07|3241.37|3249.77|3242.07|3249.93|3242.23|3249.07|3241.37|23
1649546810000|2022-04-09 23:26:50|3249.72|3242.02|3249.73|3242.03|3249.76|3242.06|3249.72|3242.02|5
1649546820000|2022-04-09 23:27:00|3249.86|3242.16|3249.73|3242.03|3249.93|3242.23|3249.7|3242|11
1649546840000|2022-04-09 23:27:20|3249.93|3242.23|3249.93|3242.23|3250.09|3242.39|3249.93|3242.23|4
1649546850000|2022-04-09 23:27:30|3249.79|3242.09|3249.79|3242.09|3249.79|3242.09|3249.79|3242.09|1
1649546860000|2022-04-09 23:27:40|3249.92|3242.22|3249.87|3242.17|3250.05|3242.35|3249.73|3242.03|11
1649546870000|2022-04-09 23:27:50|3249.91|3242.21|3250.64|3242.94|3250.69|3242.99|3249.84|3242.14|17
1649546880000|2022-04-09 23:28:00|3250.58|3242.88|3251.05|3243.35|3251.05|3243.35|3250.58|3242.88|15
1649546890000|2022-04-09 23:28:10|3251.06|3243.36|3250.94|3243.24|3251.06|3243.36|3250.86|3243.16|18
1649546900000|2022-04-09 23:28:20|3250.88|3243.18|3252.09|3244.39|3252.09|3244.39|3250.88|3243.18|23
1649546910000|2022-04-09 23:28:30|3252.07|3244.37|3251.89|3244.19|3252.07|3244.37|3251.7|3244|27
1649546920000|2022-04-09 23:28:40|3251.86|3244.16|3251.76|3244.06|3251.98|3244.28|3251.69|3243.99|25
1649546930000|2022-04-09 23:28:50|3251.78|3244.08|3251.97|3244.27|3252.18|3244.48|3251.69|3243.99|28
1649546940000|2022-04-09 23:29:00|3252.15|3244.45|3252.06|3244.36|3252.19|3244.49|3251.97|3244.27|25
1649546950000|2022-04-09 23:29:10|3252.02|3244.32|3252.03|3244.33|3252.11|3244.41|3251.88|3244.18|23
1649546960000|2022-04-09 23:29:20|3252.02|3244.32|3251.78|3244.08|3252.02|3244.32|3251.76|3244.06|28
1649546970000|2022-04-09 23:29:30|3251.7|3244|3251.93|3244.23|3252.01|3244.31|3251.59|3243.89|21
1649546980000|2022-04-09 23:29:40|3252.03|3244.33|3252.31|3244.61|3252.42|3244.72|3251.99|3244.29|21
1649546990000|2022-04-09 23:29:50|3252.33|3244.63|3252.21|3244.51|3252.36|3244.66|3252.15|3244.45|24
1649547000000|2022-04-09 23:30:00|3252.3|3244.6|3252.01|3244.31|3252.44|3244.74|3251.92|3244.22|31
1649547010000|2022-04-09 23:30:10|3252.15|3244.45|3252.6|3244.9|3252.6|3244.9|3252.02|3244.32|32
1649547020000|2022-04-09 23:30:20|3252.55|3244.85|3253.24|3245.54|3253.33|3245.63|3252.55|3244.85|29
1649547030000|2022-04-09 23:30:30|3253.26|3245.56|3253.54|3245.84|3253.58|3245.88|3253.17|3245.47|30
1649547040000|2022-04-09 23:30:40|3253.46|3245.76|3253.81|3246.11|3253.81|3246.11|3253.46|3245.76|11
1649547050000|2022-04-09 23:30:50|3253.72|3246.02|3253.77|3246.07|3253.83|3246.13|3253.72|3246.02|26
1649547060000|2022-04-09 23:31:00|3253.79|3246.09|3254.16|3246.46|3254.16|3246.46|3253.77|3246.07|18
1649547070000|2022-04-09 23:31:10|3254.17|3246.47|3256.46|3248.76|3256.54|3248.84|3254.17|3246.47|28
1649547080000|2022-04-09 23:31:20|3256.41|3248.71|3256.02|3248.32|3256.89|3249.19|3256|3248.3|32
1649547090000|2022-04-09 23:31:30|3255.62|3247.92|3255.9|3248.2|3255.9|3248.2|3255.19|3247.49|26
1649547100000|2022-04-09 23:31:40|3255.95|3248.25|3256.65|3248.95|3256.81|3249.11|3255.95|3248.25|30
1649547110000|2022-04-09 23:31:50|3256.67|3248.97|3256.64|3248.94|3257.64|3249.94|3256.64|3248.94|30
1649547120000|2022-04-09 23:32:00|3256.68|3248.98|3257.98|3250.28|3257.98|3250.28|3256.54|3248.84|33
1649547130000|2022-04-09 23:32:10|3257.99|3250.29|3260.64|3252.94|3261.22|3253.52|3257.98|3250.28|33
1649547140000|2022-04-09 23:32:20|3260.66|3252.96|3266.09|3258.39|3267.34|3259.64|3260.62|3252.92|40
1649547150000|2022-04-09 23:32:30|3266.29|3258.59|3265.68|3257.98|3266.9|3259.2|3264.91|3257.21|39
1649547160000|2022-04-09 23:32:40|3265.69|3257.99|3263.93|3256.23|3265.71|3258.01|3263.93|3256.23|35
1649547170000|2022-04-09 23:32:50|3263.98|3256.28|3264.06|3256.36|3264.62|3256.92|3263.83|3256.13|31
1649547180000|2022-04-09 23:33:00|3264.04|3256.34|3263.81|3256.11|3264.05|3256.35|3263.5|3255.8|32
1649547190000|2022-04-09 23:33:10|3263.78|3256.08|3265.58|3257.88|3265.62|3257.92|3263.56|3255.86|32
1649547200000|2022-04-09 23:33:20|3265.6|3257.9|3270.65|3262.95|3270.7|3263|3265.52|3257.82|35
1649547210000|2022-04-09 23:33:30|3270.62|3262.92|3270.02|3262.32|3270.62|3262.92|3268.45|3260.75|39
1649547220000|2022-04-09 23:33:40|3269.95|3262.25|3270.9|3263.2|3272.97|3265.27|3269.94|3262.24|39
1649547230000|2022-04-09 23:33:50|3270.64|3262.94|3269.62|3261.92|3270.64|3262.94|3268.42|3260.72|40
1649547240000|2022-04-09 23:34:00|3269.24|3261.54|3267.13|3259.43|3269.24|3261.54|3267.1|3259.4|38
1649547250000|2022-04-09 23:34:10|3267.14|3259.44|3266.2|3258.5|3267.33|3259.63|3266.19|3258.49|37
1649547260000|2022-04-09 23:34:20|3266.04|3258.34|3266.25|3258.55|3266.32|3258.62|3266.04|3258.34|32
1649547270000|2022-04-09 23:34:30|3266.29|3258.59|3265.45|3257.75|3267.11|3259.41|3265.39|3257.69|33
1649547280000|2022-04-09 23:34:40|3265.43|3257.73|3265.62|3257.92|3265.75|3258.05|3265.19|3257.49|32
1649547290000|2022-04-09 23:34:50|3265.97|3258.27|3267.63|3259.93|3267.63|3259.93|3265.97|3258.27|35
1649547300000|2022-04-09 23:35:00|3267.7|3260|3266.55|3258.85|3268.2|3260.5|3266.55|3258.85|28
1649547310000|2022-04-09 23:35:10|3266.31|3258.61|3266.54|3258.84|3266.54|3258.84|3265.27|3257.57|27
1649547320000|2022-04-09 23:35:20|3266.57|3258.87|3266.93|3259.23|3267.1|3259.4|3266.57|3258.87|32
1649547330000|2022-04-09 23:35:30|3266.29|3258.59|3266.74|3259.04|3266.74|3259.04|3265.06|3257.36|31
1649547340000|2022-04-09 23:35:40|3266.91|3259.21|3265.75|3258.05|3267.07|3259.37|3264.84|3257.14|35
1649547350000|2022-04-09 23:35:50|3265.9|3258.2|3265.85|3258.15|3266.61|3258.91|3265.85|3258.15|37
1649547360000|2022-04-09 23:36:00|3265.65|3257.95|3265.51|3257.81|3265.65|3257.95|3265.45|3257.75|26
1649547370000|2022-04-09 23:36:10|3265.52|3257.82|3265.36|3257.66|3265.52|3257.82|3265.27|3257.57|31
1649547380000|2022-04-09 23:36:20|3265.35|3257.65|3265.67|3257.97|3265.67|3257.97|3265.22|3257.52|33
1649547390000|2022-04-09 23:36:30|3265.59|3257.89|3266.09|3258.39|3266.23|3258.53|3265.51|3257.81|31
1649547400000|2022-04-09 23:36:40|3266.08|3258.38|3265.47|3257.77|3266.14|3258.44|3265.39|3257.69|33
1649547410000|2022-04-09 23:36:50|3265.48|3257.78|3266.24|3258.54|3266.24|3258.54|3265.48|3257.78|30
1649547420000|2022-04-09 23:37:00|3266.2|3258.5|3267.38|3259.68|3267.39|3259.69|3265.06|3257.36|37
1649547430000|2022-04-09 23:37:10|3267.43|3259.73|3267.49|3259.79|3268.24|3260.54|3267.13|3259.43|35
1649547440000|2022-04-09 23:37:20|3267.7|3260|3267.31|3259.61|3268.04|3260.34|3267.22|3259.52|33
1649547450000|2022-04-09 23:37:30|3267.16|3259.46|3268.06|3260.36|3268.19|3260.49|3267.06|3259.36|33
1649547460000|2022-04-09 23:37:40|3267.81|3260.11|3268.03|3260.33|3268.03|3260.33|3267.59|3259.89|26
1649547470000|2022-04-09 23:37:50|3268.16|3260.46|3266.67|3258.97|3268.16|3260.46|3266.6|3258.9|29
1649547480000|2022-04-09 23:38:00|3266.96|3259.26|3267.74|3260.04|3267.83|3260.13|3266.96|3259.26|32
1649547490000|2022-04-09 23:38:10|3267.75|3260.05|3268.49|3260.79|3268.6|3260.9|3267.68|3259.98|35
1649547500000|2022-04-09 23:38:20|3268.48|3260.78|3269.05|3261.35|3269.05|3261.35|3268.37|3260.67|32
1649547510000|2022-04-09 23:38:30|3269.08|3261.38|3269.22|3261.52|3269.6|3261.9|3269.06|3261.36|35
1649547520000|2022-04-09 23:38:40|3269.23|3261.53|3269.09|3261.39|3269.32|3261.62|3268.44|3260.74|35
1649547530000|2022-04-09 23:38:50|3269.03|3261.33|3268.88|3261.18|3269.42|3261.72|3268.39|3260.69|37
1649547540000|2022-04-09 23:39:00|3268.89|3261.19|3269.14|3261.44|3269.23|3261.53|3268.75|3261.05|32
1649547550000|2022-04-09 23:39:10|3269.16|3261.46|3269.22|3261.52|3269.4|3261.7|3269.16|3261.46|33
1649547560000|2022-04-09 23:39:20|3269.29|3261.59|3269.33|3261.63|3269.37|3261.67|3269.18|3261.48|20
1649547570000|2022-04-09 23:39:30|3269.42|3261.72|3269.47|3261.77|3269.58|3261.88|3269.1|3261.4|30
1649547580000|2022-04-09 23:39:40|3269.06|3261.36|3269.66|3261.96|3269.79|3262.09|3268.44|3260.74|35
1649547590000|2022-04-09 23:39:50|3269.67|3261.97|3270.87|3263.17|3271.49|3263.79|3269.67|3261.97|33
1649547600000|2022-04-09 23:40:00|3270.62|3262.92|3268.6|3260.9|3271.12|3263.42|3268.6|3260.9|39
1649547610000|2022-04-09 23:40:10|3268.58|3260.88|3269.64|3261.94|3269.69|3261.99|3268.29|3260.59|36
1649547620000|2022-04-09 23:40:20|3269.96|3262.26|3270.15|3262.45|3270.24|3262.54|3269.7|3262|34
1649547630000|2022-04-09 23:40:30|3270.12|3262.42|3269.49|3261.79|3270.12|3262.42|3269.49|3261.79|27
1649547640000|2022-04-09 23:40:40|3269.32|3261.62|3268.24|3260.54|3269.32|3261.62|3268.05|3260.35|33
1649547650000|2022-04-09 23:40:50|3268.23|3260.53|3268.1|3260.4|3268.42|3260.72|3268.01|3260.31|31
1649547660000|2022-04-09 23:41:00|3268.13|3260.43|3267.24|3259.54|3268.18|3260.48|3266.97|3259.27|35
1649547670000|2022-04-09 23:41:10|3267.22|3259.52|3265.9|3258.2|3267.32|3259.62|3265.89|3258.19|36
1649547680000|2022-04-09 23:41:20|3265.87|3258.17|3264.14|3256.44|3265.88|3258.18|3263.91|3256.21|37
1649547690000|2022-04-09 23:41:30|3264.18|3256.48|3264.67|3256.97|3265.05|3257.35|3264.18|3256.48|33
1649547700000|2022-04-09 23:41:40|3264.63|3256.93|3264.7|3257|3264.72|3257.02|3264.37|3256.67|32
1649547710000|2022-04-09 23:41:50|3264.73|3257.03|3264.89|3257.19|3264.9|3257.2|3264.67|3256.97|29
1649547720000|2022-04-09 23:42:00|3264.9|3257.2|3265.17|3257.47|3265.18|3257.48|3264.69|3256.99|29
1649547730000|2022-04-09 23:42:10|3265.18|3257.48|3265.32|3257.62|3265.63|3257.93|3265.04|3257.34|33
1649547740000|2022-04-09 23:42:20|3265.41|3257.71|3265.92|3258.22|3265.92|3258.22|3265.24|3257.54|28
1649547750000|2022-04-09 23:42:30|3265.91|3258.21|3266|3258.3|3266.01|3258.31|3265.91|3258.21|24
1649547760000|2022-04-09 23:42:40|3266.05|3258.35|3266.04|3258.34|3266.07|3258.37|3266.01|3258.31|20
1649547770000|2022-04-09 23:42:50|3266.07|3258.37|3266.07|3258.37|3266.13|3258.43|3265.96|3258.26|20
1649547780000|2022-04-09 23:43:00|3266.05|3258.35|3265.73|3258.03|3266.07|3258.37|3265.67|3257.97|20
1649547790000|2022-04-09 23:43:10|3265.74|3258.04|3265.96|3258.26|3266.05|3258.35|3265.7|3258|14
1649547800000|2022-04-09 23:43:20|3265.99|3258.29|3265.93|3258.23|3266|3258.3|3265.93|3258.23|5
1649547810000|2022-04-09 23:43:30|3265.9|3258.2|3264.61|3256.91|3265.9|3258.2|3264.32|3256.62|18
1649547820000|2022-04-09 23:43:40|3264.6|3256.9|3264.62|3256.92|3264.66|3256.96|3264.45|3256.75|26
1649547830000|2022-04-09 23:43:50|3264.61|3256.91|3264.56|3256.86|3264.72|3257.02|3264.48|3256.78|18
1649547840000|2022-04-09 23:44:00|3264.51|3256.81|3264.15|3256.45|3264.57|3256.87|3264.09|3256.39|27
1649547850000|2022-04-09 23:44:10|3264.16|3256.46|3264.84|3257.14|3264.84|3257.14|3264.16|3256.46|29
1649547860000|2022-04-09 23:44:20|3264.83|3257.13|3264.39|3256.69|3264.84|3257.14|3264.07|3256.37|28
1649547870000|2022-04-09 23:44:30|3264.41|3256.71|3264.33|3256.63|3264.46|3256.76|3263.98|3256.28|31
1649547880000|2022-04-09 23:44:40|3264.32|3256.62|3264.19|3256.49|3264.34|3256.64|3264.17|3256.47|24
1649547890000|2022-04-09 23:44:50|3264.24|3256.54|3264.56|3256.86|3264.56|3256.86|3264.1|3256.4|20
1649547900000|2022-04-09 23:45:00|3264.54|3256.84|3264.1|3256.4|3264.54|3256.84|3264.03|3256.33|33
1649547910000|2022-04-09 23:45:10|3264.11|3256.41|3264.39|3256.69|3264.42|3256.72|3264.05|3256.35|31
1649547920000|2022-04-09 23:45:20|3264.42|3256.72|3264.5|3256.8|3264.61|3256.91|3264.29|3256.59|33
1649547930000|2022-04-09 23:45:30|3264.55|3256.85|3264.35|3256.65|3264.55|3256.85|3264.21|3256.51|28
1649547940000|2022-04-09 23:45:40|3264.28|3256.58|3264.34|3256.64|3264.47|3256.77|3264.26|3256.56|21
1649547950000|2022-04-09 23:45:50|3264.36|3256.66|3264.3|3256.6|3264.39|3256.69|3264.23|3256.53|32
1649547960000|2022-04-09 23:46:00|3264.31|3256.61|3263.74|3256.04|3264.31|3256.61|3263.55|3255.85|36
1649547970000|2022-04-09 23:46:10|3263.64|3255.94|3263.38|3255.68|3263.77|3256.07|3263.19|3255.49|29
1649547980000|2022-04-09 23:46:20|3263.46|3255.76|3262.99|3255.29|3263.5|3255.8|3262.93|3255.23|25
1649547990000|2022-04-09 23:46:30|3262.98|3255.28|3262.5|3254.8|3263|3255.3|3262.5|3254.8|23
1649548000000|2022-04-09 23:46:40|3262.51|3254.81|3261.74|3254.04|3262.51|3254.81|3261.57|3253.87|29
1649548010000|2022-04-09 23:46:50|3261.71|3254.01|3261.76|3254.06|3261.8|3254.1|3261.64|3253.94|23
1649548020000|2022-04-09 23:47:00|3261.75|3254.05|3261.48|3253.78|3261.91|3254.21|3261.48|3253.78|21
1649548030000|2022-04-09 23:47:10|3261.49|3253.79|3261.72|3254.02|3261.72|3254.02|3261.49|3253.79|18
1649548040000|2022-04-09 23:47:20|3261.63|3253.93|3261.71|3254.01|3261.9|3254.2|3261.61|3253.91|27
1649548050000|2022-04-09 23:47:30|3261.72|3254.02|3261.96|3254.26|3262.01|3254.31|3261.69|3253.99|21
1649548060000|2022-04-09 23:47:40|3261.91|3254.21|3261.96|3254.26|3261.96|3254.26|3261.85|3254.15|17
1649548070000|2022-04-09 23:47:50|3261.94|3254.24|3261.95|3254.25|3261.96|3254.26|3261.9|3254.2|15
1649548080000|2022-04-09 23:48:00|3261.94|3254.24|3261.67|3253.97|3261.96|3254.26|3261.62|3253.92|19
1649548090000|2022-04-09 23:48:10|3261.68|3253.98|3261.79|3254.09|3261.79|3254.09|3261.63|3253.93|19
1649548100000|2022-04-09 23:48:20|3261.8|3254.1|3261.92|3254.22|3262.09|3254.39|3261.73|3254.03|31
1649548110000|2022-04-09 23:48:30|3261.89|3254.19|3261.94|3254.24|3262.13|3254.43|3261.89|3254.19|31
1649548120000|2022-04-09 23:48:40|3261.95|3254.25|3261.77|3254.07|3262.03|3254.33|3261.76|3254.06|12
1649548130000|2022-04-09 23:48:50|3261.79|3254.09|3261.45|3253.75|3261.87|3254.17|3261.39|3253.69|19
1649548140000|2022-04-09 23:49:00|3261.37|3253.67|3261.46|3253.76|3261.6|3253.9|3261.37|3253.67|26
1649548150000|2022-04-09 23:49:10|3261.56|3253.86|3261.35|3253.65|3261.57|3253.87|3261.29|3253.59|18
1649548160000|2022-04-09 23:49:20|3261.36|3253.66|3261.5|3253.8|3261.57|3253.87|3261.34|3253.64|22
1649548170000|2022-04-09 23:49:30|3261.51|3253.81|3261.49|3253.79|3261.62|3253.92|3261.45|3253.75|20
1649548180000|2022-04-09 23:49:40|3261.48|3253.78|3261.47|3253.77|3261.48|3253.78|3261.47|3253.77|8
1649548190000|2022-04-09 23:49:50|3261.46|3253.76|3261.45|3253.75|3261.55|3253.85|3261.41|3253.71|9
1649548200000|2022-04-09 23:50:00|3261.46|3253.76|3262.91|3255.21|3265.3|3257.6|3261.46|3253.76|38
1649548210000|2022-04-09 23:50:10|3263|3255.3|3265.64|3257.94|3265.64|3257.94|3262.91|3255.21|39
1649548220000|2022-04-09 23:50:20|3265.61|3257.91|3269.16|3261.46|3270.33|3262.63|3265.47|3257.77|40
1649548230000|2022-04-09 23:50:30|3269.18|3261.48|3272.35|3264.65|3272.43|3264.73|3269.13|3261.43|37
1649548240000|2022-04-09 23:50:40|3272.41|3264.71|3271.94|3264.24|3272.41|3264.71|3271.59|3263.89|38
1649548250000|2022-04-09 23:50:50|3271.91|3264.21|3270.15|3262.45|3271.91|3264.21|3270.15|3262.45|33
1649548260000|2022-04-09 23:51:00|3270.16|3262.46|3271.06|3263.36|3271.06|3263.36|3269.11|3261.41|36
1649548270000|2022-04-09 23:51:10|3270.94|3263.24|3271.19|3263.49|3271.73|3264.03|3270.81|3263.11|34
1649548280000|2022-04-09 23:51:20|3271.06|3263.36|3270.18|3262.48|3271.06|3263.36|3270.08|3262.38|29
1649548290000|2022-04-09 23:51:30|3270.12|3262.42|3270.2|3262.5|3270.49|3262.79|3269.85|3262.15|29
1649548300000|2022-04-09 23:51:40|3270.1|3262.4|3268.95|3261.25|3270.1|3262.4|3268.95|3261.25|30
1649548310000|2022-04-09 23:51:50|3269.02|3261.32|3269.36|3261.66|3269.53|3261.83|3269|3261.3|23
1649548320000|2022-04-09 23:52:00|3269.24|3261.54|3269.11|3261.41|3269.24|3261.54|3269.04|3261.34|21
1649548330000|2022-04-09 23:52:10|3269.08|3261.38|3266.96|3259.26|3269.08|3261.38|3266.22|3258.52|28
1649548340000|2022-04-09 23:52:20|3266.93|3259.23|3265.89|3258.19|3266.93|3259.23|3265.74|3258.04|34
1649548350000|2022-04-09 23:52:30|3265.76|3258.06|3264.2|3256.5|3265.89|3258.19|3263.92|3256.22|27
1649548360000|2022-04-09 23:52:40|3264.18|3256.48|3264.46|3256.76|3264.84|3257.14|3263.83|3256.13|28
1649548370000|2022-04-09 23:52:50|3264.27|3256.57|3264.07|3256.37|3264.27|3256.57|3264|3256.3|28
1649548380000|2022-04-09 23:53:00|3263.99|3256.29|3263.5|3255.8|3264.07|3256.37|3263.21|3255.51|34
1649548390000|2022-04-09 23:53:10|3263.52|3255.82|3262.81|3255.11|3263.52|3255.82|3262.52|3254.82|28
1649548400000|2022-04-09 23:53:20|3263.17|3255.47|3265.84|3258.14|3265.84|3258.14|3263.17|3255.47|36
1649548410000|2022-04-09 23:53:30|3265.86|3258.16|3265.34|3257.64|3266.1|3258.4|3265.3|3257.6|35
1649548420000|2022-04-09 23:53:40|3265.31|3257.61|3267.1|3259.4|3267.21|3259.51|3264.82|3257.12|28
1649548430000|2022-04-09 23:53:50|3266.98|3259.28|3266.61|3258.91|3266.98|3259.28|3266.35|3258.65|31
1649548440000|2022-04-09 23:54:00|3266.63|3258.93|3266.84|3259.14|3266.84|3259.14|3266.46|3258.76|29
1649548450000|2022-04-09 23:54:10|3266.88|3259.18|3268.06|3260.36|3268.1|3260.4|3266.79|3259.09|28
1649548460000|2022-04-09 23:54:20|3268.03|3260.33|3267.01|3259.31|3268.14|3260.44|3266.39|3258.69|35
1649548470000|2022-04-09 23:54:30|3266.95|3259.25|3269.17|3261.47|3269.66|3261.96|3266.95|3259.25|29
1649548480000|2022-04-09 23:54:40|3269.19|3261.49|3271.33|3263.63|3271.59|3263.89|3269.08|3261.38|33
1649548490000|2022-04-09 23:54:50|3271.27|3263.57|3270.31|3262.61|3271.38|3263.68|3269.81|3262.11|34
1649548500000|2022-04-09 23:55:00|3270.39|3262.69|3270.71|3263.01|3270.8|3263.1|3270.23|3262.53|28
1649548510000|2022-04-09 23:55:10|3270.23|3262.53|3267.2|3259.5|3270.23|3262.53|3265.22|3257.52|36
1649548520000|2022-04-09 23:55:20|3267.09|3259.39|3267.13|3259.43|3267.47|3259.77|3266.7|3259|36
1649548530000|2022-04-09 23:55:30|3267.12|3259.42|3266.78|3259.08|3267.16|3259.46|3266.74|3259.04|31
1649548540000|2022-04-09 23:55:40|3266.76|3259.06|3266.91|3259.21|3266.91|3259.21|3266.28|3258.58|30
1649548550000|2022-04-09 23:55:50|3266.92|3259.22|3267.26|3259.56|3267.61|3259.91|3266.92|3259.22|28
1649548560000|2022-04-09 23:56:00|3267.24|3259.54|3265.06|3257.36|3268.1|3260.4|3264.14|3256.44|31
1649548570000|2022-04-09 23:56:10|3264.94|3257.24|3265.04|3257.34|3266.42|3258.72|3264.7|3257|36
1649548580000|2022-04-09 23:56:20|3265.11|3257.41|3266.92|3259.22|3266.92|3259.22|3264.57|3256.87|32
1649548590000|2022-04-09 23:56:30|3267.25|3259.55|3266.13|3258.43|3267.47|3259.77|3266.05|3258.35|32
1649548600000|2022-04-09 23:56:40|3266.05|3258.35|3265.98|3258.28|3266.05|3258.35|3265.82|3258.12|31
1649548610000|2022-04-09 23:56:50|3265.99|3258.29|3266.36|3258.66|3266.51|3258.81|3265.99|3258.29|32
1649548620000|2022-04-09 23:57:00|3266.31|3258.61|3267.3|3259.6|3267.3|3259.6|3266.25|3258.55|30
1649548630000|2022-04-09 23:57:10|3267.35|3259.65|3267.44|3259.74|3267.62|3259.92|3267.3|3259.6|30
1649548640000|2022-04-09 23:57:20|3267.42|3259.72|3266.99|3259.29|3267.43|3259.73|3266.97|3259.27|31
1649548650000|2022-04-09 23:57:30|3267.01|3259.31|3267.49|3259.79|3267.69|3259.99|3267.01|3259.31|31
1649548660000|2022-04-09 23:57:40|3267.66|3259.96|3267.58|3259.88|3267.79|3260.09|3267.42|3259.72|31
1649548670000|2022-04-09 23:57:50|3267.57|3259.87|3266.47|3258.77|3267.6|3259.9|3266.16|3258.46|29
1649548680000|2022-04-09 23:58:00|3266.53|3258.83|3266.13|3258.43|3266.9|3259.2|3266.06|3258.36|30
1649548690000|2022-04-09 23:58:10|3266.1|3258.4|3265.4|3257.7|3266.14|3258.44|3264.91|3257.21|29
1649548700000|2022-04-09 23:58:20|3265.38|3257.68|3265.24|3257.54|3265.38|3257.68|3264.84|3257.14|32
1649548710000|2022-04-09 23:58:30|3265.26|3257.56|3265.02|3257.32|3265.26|3257.56|3264.86|3257.16|28
1649548720000|2022-04-09 23:58:40|3265.05|3257.35|3265.28|3257.58|3265.51|3257.81|3264.9|3257.2|32
1649548730000|2022-04-09 23:58:50|3265.32|3257.62|3265.1|3257.4|3265.35|3257.65|3265.09|3257.39|26
1649548740000|2022-04-09 23:59:00|3265.14|3257.44|3264.9|3257.2|3265.21|3257.51|3264.9|3257.2|22
1649548750000|2022-04-09 23:59:10|3264.95|3257.25|3264.93|3257.23|3265.2|3257.5|3264.86|3257.16|32
1649548760000|2022-04-09 23:59:20|3264.94|3257.24|3264.59|3256.89|3265.15|3257.45|3264.46|3256.76|30
1649548770000|2022-04-09 23:59:30|3264.73|3257.03|3261.78|3254.08|3264.77|3257.07|3261.76|3254.06|33
1649548780000|2022-04-09 23:59:40|3261.75|3254.05|3262.15|3254.45|3262.18|3254.48|3261.72|3254.02|31
1649548790000|2022-04-09 23:59:50|3262.22|3254.52|3262.92|3255.22|3263.18|3255.48|3262.22|3254.52|36
1649548800000|2022-04-10 00:00:00|3262.84|3255.14|3263.97|3256.27|3264.05|3256.35|3262.84|3255.14|32
1649548810000|2022-04-10 00:00:10|3263.95|3256.25|3265.71|3258.01|3265.71|3258.01|3263.95|3256.25|29
1649548820000|2022-04-10 00:00:20|3265.73|3258.03|3265.99|3258.29|3266|3258.3|3265.3|3257.6|36
1649548830000|2022-04-10 00:00:30|3265.9|3258.2|3265.69|3257.99|3266.11|3258.41|3265.69|3257.99|28
1649548840000|2022-04-10 00:00:40|3265.7|3258|3264.57|3256.87|3265.7|3258|3264.57|3256.87|32
1649548850000|2022-04-10 00:00:50|3264.55|3256.85|3265.25|3257.55|3265.5|3257.8|3264.55|3256.85|33
1649548860000|2022-04-10 00:01:00|3265.3|3257.6|3264.95|3257.25|3265.32|3257.62|3264.86|3257.16|36
1649548870000|2022-04-10 00:01:10|3264.96|3257.26|3265.47|3257.77|3265.47|3257.77|3264.8|3257.1|33
1649548880000|2022-04-10 00:01:20|3265.49|3257.79|3265.44|3257.74|3265.51|3257.81|3265.3|3257.6|32
1649548890000|2022-04-10 00:01:30|3265.42|3257.72|3265.41|3257.71|3265.5|3257.8|3265.35|3257.65|29
1649548900000|2022-04-10 00:01:40|3265.43|3257.73|3265.45|3257.75|3265.49|3257.79|3265.41|3257.71|30
1649548910000|2022-04-10 00:01:50|3265.43|3257.73|3265.45|3257.75|3265.48|3257.78|3265.43|3257.73|25
1649548920000|2022-04-10 00:02:00|3265.47|3257.77|3264.98|3257.28|3265.47|3257.77|3264.98|3257.28|29
1649548930000|2022-04-10 00:02:10|3264.83|3257.13|3261.27|3253.57|3264.83|3257.13|3261.1|3253.4|37
1649548940000|2022-04-10 00:02:20|3261.3|3253.6|3260.67|3252.97|3261.32|3253.62|3260.43|3252.73|31
1649548950000|2022-04-10 00:02:30|3260.7|3253|3260.3|3252.6|3260.89|3253.19|3260.09|3252.39|35
1649548960000|2022-04-10 00:02:40|3260.37|3252.67|3255.9|3248.2|3260.51|3252.81|3255.86|3248.16|37
1649548970000|2022-04-10 00:02:50|3255.98|3248.28|3258.54|3250.84|3258.63|3250.93|3255.82|3248.12|35
1649548980000|2022-04-10 00:03:00|3258.58|3250.88|3258.03|3250.33|3258.75|3251.05|3257.4|3249.7|36
1649548990000|2022-04-10 00:03:10|3258.02|3250.32|3257.41|3249.71|3258.02|3250.32|3257.3|3249.6|32
1649549000000|2022-04-10 00:03:20|3257.36|3249.66|3257.5|3249.8|3258.23|3250.53|3257.26|3249.56|31
1649549010000|2022-04-10 00:03:30|3257.51|3249.81|3258.52|3250.82|3258.68|3250.98|3257.51|3249.81|36
1649549020000|2022-04-10 00:03:40|3258.46|3250.76|3258.99|3251.29|3259.16|3251.46|3258.35|3250.65|32
1649549030000|2022-04-10 00:03:50|3258.97|3251.27|3260.81|3253.11|3260.81|3253.11|3258.92|3251.22|35
1649549040000|2022-04-10 00:04:00|3261.1|3253.4|3262.42|3254.72|3262.42|3254.72|3261.1|3253.4|33
1649549050000|2022-04-10 00:04:10|3262.49|3254.79|3263.11|3255.41|3263.4|3255.7|3262.49|3254.79|33
1649549060000|2022-04-10 00:04:20|3263.36|3255.66|3262.95|3255.25|3263.55|3255.85|3262.89|3255.19|33
1649549070000|2022-04-10 00:04:30|3262.96|3255.26|3263.32|3255.62|3263.32|3255.62|3262.9|3255.2|30
1649549080000|2022-04-10 00:04:40|3263.25|3255.55|3262.83|3255.13|3263.39|3255.69|3262.77|3255.07|29
1649549090000|2022-04-10 00:04:50|3262.84|3255.14|3259.84|3252.14|3263.17|3255.47|3259.77|3252.07|32
1649549100000|2022-04-10 00:05:00|3259.8|3252.1|3259.95|3252.25|3260.67|3252.97|3259.8|3252.1|32
1649549110000|2022-04-10 00:05:10|3259.96|3252.26|3259.73|3252.03|3260.12|3252.42|3259.73|3252.03|27
1649549120000|2022-04-10 00:05:20|3259.8|3252.1|3259.99|3252.29|3259.99|3252.29|3259.72|3252.02|33
1649549130000|2022-04-10 00:05:30|3259.98|3252.28|3260|3252.3|3260|3252.3|3259.71|3252.01|32
1649549140000|2022-04-10 00:05:40|3259.99|3252.29|3259.46|3251.76|3260.01|3252.31|3259.46|3251.76|32
1649549150000|2022-04-10 00:05:50|3259.47|3251.77|3259.33|3251.63|3259.5|3251.8|3259.33|3251.63|31
1649549160000|2022-04-10 00:06:00|3259.38|3251.68|3259.37|3251.67|3259.43|3251.73|3259.28|3251.58|30
1649549170000|2022-04-10 00:06:10|3259.42|3251.72|3259.75|3252.05|3259.75|3252.05|3259.27|3251.57|34
1649549180000|2022-04-10 00:06:20|3259.78|3252.08|3257.97|3250.27|3259.93|3252.23|3256.87|3249.17|38
1649549190000|2022-04-10 00:06:30|3257.93|3250.23|3258.75|3251.05|3258.84|3251.14|3257.93|3250.23|36
1649549200000|2022-04-10 00:06:40|3258.87|3251.17|3259.31|3251.61|3259.31|3251.61|3258.87|3251.17|25
1649549210000|2022-04-10 00:06:50|3259.37|3251.67|3259.56|3251.86|3259.65|3251.95|3259.27|3251.57|31
1649549220000|2022-04-10 00:07:00|3259.6|3251.9|3259.4|3251.7|3259.61|3251.91|3259.28|3251.58|35
1649549230000|2022-04-10 00:07:10|3259.46|3251.76|3259.24|3251.54|3259.46|3251.76|3259.13|3251.43|35
1649549240000|2022-04-10 00:07:20|3259.22|3251.52|3259.29|3251.59|3259.35|3251.65|3259.15|3251.45|26
1649549250000|2022-04-10 00:07:30|3259.28|3251.58|3259.27|3251.57|3259.43|3251.73|3259.2|3251.5|27
1649549260000|2022-04-10 00:07:40|3259.35|3251.65|3259.1|3251.4|3259.35|3251.65|3259.1|3251.4|31
1649549270000|2022-04-10 00:07:50|3259.15|3251.45|3259.08|3251.38|3259.26|3251.56|3259.08|3251.38|15
1649549280000|2022-04-10 00:08:00|3259.18|3251.48|3260.4|3252.7|3260.45|3252.75|3259.06|3251.36|28
1649549290000|2022-04-10 00:08:10|3260.44|3252.74|3260.42|3252.72|3260.47|3252.77|3260.28|3252.58|34
1649549300000|2022-04-10 00:08:20|3260.43|3252.73|3260.31|3252.61|3260.54|3252.84|3260.29|3252.59|31
1649549310000|2022-04-10 00:08:30|3260.32|3252.62|3261.47|3253.77|3261.47|3253.77|3260.31|3252.61|29
1649549320000|2022-04-10 00:08:40|3261.46|3253.76|3261.85|3254.15|3262.19|3254.49|3261.46|3253.76|33
1649549330000|2022-04-10 00:08:50|3261.83|3254.13|3261.76|3254.06|3261.86|3254.16|3261.69|3253.99|24
1649549340000|2022-04-10 00:09:00|3261.74|3254.04|3265.39|3257.69|3265.46|3257.76|3261.74|3254.04|31
1649549350000|2022-04-10 00:09:10|3265.4|3257.7|3264.63|3256.93|3265.42|3257.72|3264.54|3256.84|32
1649549360000|2022-04-10 00:09:20|3264.64|3256.94|3264.43|3256.73|3264.68|3256.98|3264.01|3256.31|37
1649549370000|2022-04-10 00:09:30|3264.3|3256.6|3264.42|3256.72|3264.45|3256.75|3264.3|3256.6|27
1649549380000|2022-04-10 00:09:40|3264.38|3256.68|3264.28|3256.58|3264.38|3256.68|3264.18|3256.48|34
1649549390000|2022-04-10 00:09:50|3264.3|3256.6|3264.42|3256.72|3264.42|3256.72|3264.22|3256.52|29
1649549400000|2022-04-10 00:10:00|3264.38|3256.68|3256.84|3249.14|3264.43|3256.73|3256.75|3249.05|33
1649549410000|2022-04-10 00:10:10|3256.76|3249.06|3258.88|3251.18|3258.9|3251.2|3256.64|3248.94|39
1649549420000|2022-04-10 00:10:20|3258.86|3251.16|3258.9|3251.2|3258.98|3251.28|3258.83|3251.13|36
1649549430000|2022-04-10 00:10:30|3258.88|3251.18|3257.41|3249.71|3259.02|3251.32|3257.15|3249.45|29
1649549440000|2022-04-10 00:10:40|3257.6|3249.9|3259.18|3251.48|3259.21|3251.51|3257.6|3249.9|29
1649549450000|2022-04-10 00:10:50|3259.01|3251.31|3259.64|3251.94|3259.64|3251.94|3258.93|3251.23|26
1649549460000|2022-04-10 00:11:00|3259.66|3251.96|3259.33|3251.63|3259.7|3252|3259.28|3251.58|33
1649549470000|2022-04-10 00:11:10|3259.31|3251.61|3259.21|3251.51|3259.34|3251.64|3259.18|3251.48|28
1649549480000|2022-04-10 00:11:20|3259.22|3251.52|3259.2|3251.5|3259.29|3251.59|3259.17|3251.47|28
1649549490000|2022-04-10 00:11:30|3259.22|3251.52|3259.33|3251.63|3259.36|3251.66|3259.21|3251.51|23
1649549500000|2022-04-10 00:11:40|3259.3|3251.6|3259.24|3251.54|3259.33|3251.63|3259.19|3251.49|18
1649549510000|2022-04-10 00:11:50|3259.25|3251.55|3259.25|3251.55|3259.25|3251.55|3259.16|3251.46|15
1649549520000|2022-04-10 00:12:00|3259.22|3251.52|3259.34|3251.64|3259.61|3251.91|3259.18|3251.48|14
1649549530000|2022-04-10 00:12:10|3259.33|3251.63|3259.3|3251.6|3259.38|3251.68|3259.29|3251.59|24
1649549540000|2022-04-10 00:12:20|3259.34|3251.64|3259.31|3251.61|3259.38|3251.68|3259.28|3251.58|18
1649549550000|2022-04-10 00:12:30|3259.32|3251.62|3259.26|3251.56|3259.34|3251.64|3259.23|3251.53|25
1649549560000|2022-04-10 00:12:40|3259.27|3251.57|3259.66|3251.96|3259.66|3251.96|3259.23|3251.53|27
1649549570000|2022-04-10 00:12:50|3259.94|3252.24|3259.97|3252.27|3260.01|3252.31|3259.47|3251.77|32
1649549580000|2022-04-10 00:13:00|3260.03|3252.33|3258.31|3250.61|3260.44|3252.74|3257.7|3250|32
1649549590000|2022-04-10 00:13:10|3258.24|3250.54|3258.17|3250.47|3258.34|3250.64|3258.12|3250.42|24
1649549600000|2022-04-10 00:13:20|3258.11|3250.41|3258.27|3250.57|3258.39|3250.69|3258.05|3250.35|33
1649549610000|2022-04-10 00:13:30|3258.28|3250.58|3258.27|3250.57|3258.3|3250.6|3258.24|3250.54|13
1649549620000|2022-04-10 00:13:40|3258.24|3250.54|3258.08|3250.38|3258.32|3250.62|3257.53|3249.83|38
1649549630000|2022-04-10 00:13:50|3258.03|3250.33|3257.98|3250.28|3258.08|3250.38|3257.84|3250.14|32
1649549640000|2022-04-10 00:14:00|3257.99|3250.29|3258.1|3250.4|3258.1|3250.4|3257.97|3250.27|27
1649549650000|2022-04-10 00:14:10|3258.13|3250.43|3258.09|3250.39|3258.13|3250.43|3257.95|3250.25|25
1649549660000|2022-04-10 00:14:20|3258.11|3250.41|3258.11|3250.41|3258.14|3250.44|3257.97|3250.27|28
1649549670000|2022-04-10 00:14:30|3258.13|3250.43|3258.1|3250.4|3258.13|3250.43|3257.99|3250.29|32
1649549680000|2022-04-10 00:14:40|3258.12|3250.42|3257.06|3249.36|3258.6|3250.9|3256.99|3249.29|29
1649549690000|2022-04-10 00:14:50|3257.09|3249.39|3257.15|3249.45|3257.18|3249.48|3257.08|3249.38|23
1649549700000|2022-04-10 00:15:00|3257.05|3249.35|3256.87|3249.17|3257.46|3249.76|3256.86|3249.16|27
1649549710000|2022-04-10 00:15:10|3256.85|3249.15|3256.94|3249.24|3256.97|3249.27|3256.83|3249.13|28
1649549720000|2022-04-10 00:15:20|3256.83|3249.13|3256.71|3249.01|3256.86|3249.16|3256.71|3249.01|19
1649549730000|2022-04-10 00:15:30|3256.74|3249.04|3256.9|3249.2|3256.97|3249.27|3256.71|3249.01|34
1649549740000|2022-04-10 00:15:40|3256.93|3249.23|3256.88|3249.18|3256.96|3249.26|3256.85|3249.15|23
1649549750000|2022-04-10 00:15:50|3256.89|3249.19|3256.91|3249.21|3256.93|3249.23|3256.82|3249.12|28
1649549760000|2022-04-10 00:16:00|3256.89|3249.19|3256.92|3249.22|3256.95|3249.25|3256.87|3249.17|26
1649549770000|2022-04-10 00:16:10|3256.9|3249.2|3256.88|3249.18|3256.93|3249.23|3256.87|3249.17|13
1649549780000|2022-04-10 00:16:20|3256.89|3249.19|3256.85|3249.15|3256.94|3249.24|3256.79|3249.09|20
1649549790000|2022-04-10 00:16:30|3256.88|3249.18|3258.05|3250.35|3258.05|3250.35|3256.73|3249.03|25
1649549800000|2022-04-10 00:16:40|3258.06|3250.36|3257.84|3250.14|3258.06|3250.36|3257.74|3250.04|25
1649549810000|2022-04-10 00:16:50|3257.83|3250.13|3257.44|3249.74|3257.88|3250.18|3257.44|3249.74|31
1649549820000|2022-04-10 00:17:00|3257.54|3249.84|3257.46|3249.76|3257.69|3249.99|3257.44|3249.74|31
1649549830000|2022-04-10 00:17:10|3257.48|3249.78|3255.77|3248.07|3257.52|3249.82|3255.75|3248.05|36
1649549840000|2022-04-10 00:17:20|3255.71|3248.01|3255.28|3247.58|3255.74|3248.04|3255.22|3247.52|27
1649549850000|2022-04-10 00:17:30|3255.37|3247.67|3255.21|3247.51|3255.38|3247.68|3255.19|3247.49|29
1649549860000|2022-04-10 00:17:40|3255.22|3247.52|3255.03|3247.33|3255.24|3247.54|3254.94|3247.24|24
1649549870000|2022-04-10 00:17:50|3255.01|3247.31|3255.13|3247.43|3255.15|3247.45|3254.97|3247.27|21
1649549880000|2022-04-10 00:18:00|3254.97|3247.27|3254.9|3247.2|3255.11|3247.41|3254.83|3247.13|24
1649549890000|2022-04-10 00:18:10|3254.93|3247.23|3254.94|3247.24|3254.98|3247.28|3254.79|3247.09|26
1649549900000|2022-04-10 00:18:20|3254.95|3247.25|3254.65|3246.95|3255.01|3247.31|3254.65|3246.95|33
1649549910000|2022-04-10 00:18:30|3254.73|3247.03|3254.33|3246.63|3255|3247.3|3254.25|3246.55|36
1649549920000|2022-04-10 00:18:40|3254.35|3246.65|3254.24|3246.54|3254.38|3246.68|3254.14|3246.44|33
1649549930000|2022-04-10 00:18:50|3254.18|3246.48|3253.72|3246.02|3254.2|3246.5|3253.67|3245.97|35
1649549940000|2022-04-10 00:19:00|3253.74|3246.04|3253.36|3245.66|3253.76|3246.06|3253.36|3245.66|36
1649549950000|2022-04-10 00:19:10|3253.53|3245.83|3253.67|3245.97|3253.75|3246.05|3253.44|3245.74|25
1649549960000|2022-04-10 00:19:20|3253.7|3246|3253.24|3245.54|3253.71|3246.01|3253.16|3245.46|32
1649549970000|2022-04-10 00:19:30|3253.3|3245.6|3253.05|3245.35|3253.3|3245.6|3253.04|3245.34|36
1649549980000|2022-04-10 00:19:40|3253.13|3245.43|3253.78|3246.08|3253.8|3246.1|3253.04|3245.34|37
1649549990000|2022-04-10 00:19:50|3253.66|3245.96|3253.28|3245.58|3253.8|3246.1|3253.28|3245.58|31
1649550000000|2022-04-10 00:20:00|3253.26|3245.56|3252.98|3245.28|3253.26|3245.56|3252.96|3245.26|33
1649550010000|2022-04-10 00:20:10|3252.96|3245.26|3253|3245.3|3253.06|3245.36|3252.96|3245.26|25
1649550020000|2022-04-10 00:20:20|3252.99|3245.29|3252.92|3245.22|3253.03|3245.33|3252.91|3245.21|24
1649550030000|2022-04-10 00:20:30|3252.91|3245.21|3251.91|3244.21|3252.93|3245.23|3251.85|3244.15|30
1649550040000|2022-04-10 00:20:40|3251.88|3244.18|3251.65|3243.95|3251.99|3244.29|3251.64|3243.94|30
1649550050000|2022-04-10 00:20:50|3251.66|3243.96|3251.35|3243.65|3251.9|3244.2|3251.35|3243.65|23
1649550060000|2022-04-10 00:21:00|3251.37|3243.67|3251.4|3243.7|3251.65|3243.95|3251.36|3243.66|35
1649550070000|2022-04-10 00:21:10|3251.39|3243.69|3251.38|3243.68|3251.57|3243.87|3251.35|3243.65|26
1649550080000|2022-04-10 00:21:20|3251.37|3243.67|3251.32|3243.62|3251.42|3243.72|3251.32|3243.62|12
1649550090000|2022-04-10 00:21:30|3251.26|3243.56|3251.13|3243.43|3251.3|3243.6|3250.97|3243.27|28
1649550100000|2022-04-10 00:21:40|3251.16|3243.46|3251.13|3243.43|3251.16|3243.46|3250.94|3243.24|29
1649550110000|2022-04-10 00:21:50|3251.12|3243.42|3251.88|3244.18|3251.9|3244.2|3251.12|3243.42|31
1649550120000|2022-04-10 00:22:00|3251.89|3244.19|3253.75|3246.05|3253.88|3246.18|3251.88|3244.18|32
1649550130000|2022-04-10 00:22:10|3253.76|3246.06|3254.33|3246.63|3254.73|3247.03|3253.75|3246.05|29
1649550140000|2022-04-10 00:22:20|3254.32|3246.62|3253.9|3246.2|3254.35|3246.65|3253.87|3246.17|32
1649550150000|2022-04-10 00:22:30|3253.84|3246.14|3252.59|3244.89|3253.84|3246.14|3252.57|3244.87|34
1649550160000|2022-04-10 00:22:40|3252.55|3244.85|3252.58|3244.88|3252.66|3244.96|3252.53|3244.83|23
1649550170000|2022-04-10 00:22:50|3252.61|3244.91|3252.64|3244.94|3252.75|3245.05|3252.54|3244.84|34
1649550180000|2022-04-10 00:23:00|3252.6|3244.9|3252.86|3245.16|3252.86|3245.16|3252.6|3244.9|36
1649550190000|2022-04-10 00:23:10|3252.8|3245.1|3252.91|3245.21|3252.91|3245.21|3252.71|3245.01|29
1649550200000|2022-04-10 00:23:20|3252.88|3245.18|3252.79|3245.09|3252.91|3245.21|3252.73|3245.03|20
1649550210000|2022-04-10 00:23:30|3252.81|3245.11|3252.79|3245.09|3252.82|3245.12|3252.7|3245|27
1649550220000|2022-04-10 00:23:40|3252.78|3245.08|3252.78|3245.08|3252.8|3245.1|3252.7|3245|20
1649550230000|2022-04-10 00:23:50|3252.76|3245.06|3252.71|3245.01|3252.79|3245.09|3252.62|3244.92|27
1649550240000|2022-04-10 00:24:00|3252.65|3244.95|3252.73|3245.03|3252.79|3245.09|3252.64|3244.94|23
1649550250000|2022-04-10 00:24:10|3252.72|3245.02|3252.6|3244.9|3252.76|3245.06|3252.6|3244.9|25
1649550260000|2022-04-10 00:24:20|3252.69|3244.99|3252.34|3244.64|3252.72|3245.02|3252.34|3244.64|28
1649550270000|2022-04-10 00:24:30|3252.36|3244.66|3252.35|3244.65|3252.37|3244.67|3252.32|3244.62|19
1649550280000|2022-04-10 00:24:40|3252.34|3244.64|3252.17|3244.47|3252.37|3244.67|3252.17|3244.47|23
1649550290000|2022-04-10 00:24:50|3252.2|3244.5|3252.01|3244.31|3252.2|3244.5|3251.74|3244.04|34
1649550300000|2022-04-10 00:25:00|3252.1|3244.4|3251.6|3243.9|3252.38|3244.68|3251.41|3243.71|30
1649550310000|2022-04-10 00:25:10|3251.58|3243.88|3251.61|3243.91|3251.61|3243.91|3251.39|3243.69|25
1649550320000|2022-04-10 00:25:20|3251.62|3243.92|3252.3|3244.6|3252.32|3244.62|3251.56|3243.86|24
1649550330000|2022-04-10 00:25:30|3252.28|3244.58|3252.27|3244.57|3252.46|3244.76|3252.23|3244.53|21
1649550340000|2022-04-10 00:25:40|3252.3|3244.6|3252.32|3244.62|3252.37|3244.67|3252.23|3244.53|23
1649550350000|2022-04-10 00:25:50|3252.35|3244.65|3252.24|3244.54|3252.35|3244.65|3252.22|3244.52|29
1649550360000|2022-04-10 00:26:00|3252.23|3244.53|3253.39|3245.69|3253.39|3245.69|3252.18|3244.48|31
1649550370000|2022-04-10 00:26:10|3253.41|3245.71|3252.75|3245.05|3253.41|3245.71|3252.68|3244.98|29
1649550380000|2022-04-10 00:26:20|3252.79|3245.09|3252.71|3245.01|3252.79|3245.09|3252.68|3244.98|22
1649550390000|2022-04-10 00:26:30|3252.72|3245.02|3252.88|3245.18|3252.88|3245.18|3252.72|3245.02|21
1649550400000|2022-04-10 00:26:40|3252.9|3245.2|3252.87|3245.17|3252.92|3245.22|3252.77|3245.07|19
1649550410000|2022-04-10 00:26:50|3252.9|3245.2|3253.3|3245.6|3253.3|3245.6|3252.89|3245.19|23
1649550420000|2022-04-10 00:27:00|3253.31|3245.61|3253.8|3246.1|3253.83|3246.13|3253.31|3245.61|20
1649550430000|2022-04-10 00:27:10|3253.75|3246.05|3253.86|3246.16|3253.89|3246.19|3253.75|3246.05|22
1649550440000|2022-04-10 00:27:20|3253.88|3246.18|3253.84|3246.14|3253.9|3246.2|3253.78|3246.08|13
1649550450000|2022-04-10 00:27:30|3253.86|3246.16|3253.84|3246.14|3253.86|3246.16|3253.84|3246.14|5
1649550460000|2022-04-10 00:27:40|3253.85|3246.15|3253.86|3246.16|3253.89|3246.19|3253.84|3246.14|17
1649550470000|2022-04-10 00:27:50|3253.87|3246.17|3253.86|3246.16|3253.9|3246.2|3253.79|3246.09|20
1649550480000|2022-04-10 00:28:00|3253.84|3246.14|3253.86|3246.16|3253.94|3246.24|3253.84|3246.14|18
1649550490000|2022-04-10 00:28:10|3253.85|3246.15|3253.89|3246.19|3253.97|3246.27|3253.84|3246.14|27
1649550500000|2022-04-10 00:28:20|3253.86|3246.16|3253.98|3246.28|3253.98|3246.28|3253.86|3246.16|22
1649550510000|2022-04-10 00:28:30|3253.99|3246.29|3254.92|3247.22|3254.94|3247.24|3253.97|3246.27|30
1649550520000|2022-04-10 00:28:40|3254.87|3247.17|3255.06|3247.36|3255.1|3247.4|3254.87|3247.17|18
1649550530000|2022-04-10 00:28:50|3255.08|3247.38|3255.18|3247.48|3255.23|3247.53|3255.05|3247.35|22
1649550540000|2022-04-10 00:29:00|3255.62|3247.92|3256.6|3248.9|3256.63|3248.93|3255.62|3247.92|29
1649550550000|2022-04-10 00:29:10|3256.67|3248.97|3256.68|3248.98|3256.74|3249.04|3256.65|3248.95|29
1649550560000|2022-04-10 00:29:20|3256.7|3249|3256.83|3249.13|3256.84|3249.14|3256.7|3249|24
1649550570000|2022-04-10 00:29:30|3256.82|3249.12|3257.05|3249.35|3257.05|3249.35|3256.8|3249.1|22
1649550580000|2022-04-10 00:29:40|3257.07|3249.37|3256.41|3248.71|3257.07|3249.37|3256.41|3248.71|24
1649550590000|2022-04-10 00:29:50|3256.51|3248.81|3256.66|3248.96|3256.73|3249.03|3256.51|3248.81|32
1649550600000|2022-04-10 00:30:00|3256.64|3248.94|3256.48|3248.78|3256.78|3249.08|3256.48|3248.78|29
1649550610000|2022-04-10 00:30:10|3256.47|3248.77|3256.6|3248.9|3256.83|3249.13|3256.3|3248.6|35
1649550620000|2022-04-10 00:30:20|3256.59|3248.89|3256.9|3249.2|3256.91|3249.21|3256.57|3248.87|29
1649550630000|2022-04-10 00:30:30|3256.86|3249.16|3257.21|3249.51|3257.21|3249.51|3256.86|3249.16|25
1649550640000|2022-04-10 00:30:40|3257.25|3249.55|3257.34|3249.64|3257.43|3249.73|3257.22|3249.52|17
1649550650000|2022-04-10 00:30:50|3257.42|3249.72|3257.43|3249.73|3257.49|3249.79|3257.42|3249.72|10
1649550660000|2022-04-10 00:31:00|3257.47|3249.77|3257.57|3249.87|3257.61|3249.91|3257.41|3249.71|18
1649550670000|2022-04-10 00:31:10|3257.56|3249.86|3257.13|3249.43|3257.61|3249.91|3257.1|3249.4|24
1649550680000|2022-04-10 00:31:20|3257.25|3249.55|3257.23|3249.53|3257.29|3249.59|3257.13|3249.43|27
1649550690000|2022-04-10 00:31:30|3257.22|3249.52|3257.29|3249.59|3257.34|3249.64|3257.07|3249.37|28
1649550700000|2022-04-10 00:31:40|3257.32|3249.62|3257.46|3249.76|3257.56|3249.86|3257.32|3249.62|31
1649550710000|2022-04-10 00:31:50|3257.28|3249.58|3257.06|3249.36|3257.4|3249.7|3257.04|3249.34|33
1649550720000|2022-04-10 00:32:00|3257.07|3249.37|3257.33|3249.63|3257.44|3249.74|3257.07|3249.37|25
1649550730000|2022-04-10 00:32:10|3257.32|3249.62|3257.39|3249.69|3257.41|3249.71|3257.23|3249.53|24
1649550740000|2022-04-10 00:32:20|3257.38|3249.68|3257.25|3249.55|3257.42|3249.72|3257.14|3249.44|20
1649550750000|2022-04-10 00:32:30|3257.13|3249.43|3257.22|3249.52|3257.25|3249.55|3257.13|3249.43|7
1649550760000|2022-04-10 00:32:40|3257.12|3249.42|3257.22|3249.52|3257.23|3249.53|3257.12|3249.42|7
1649550770000|2022-04-10 00:32:50|3257.15|3249.45|3257.19|3249.49|3257.22|3249.52|3257.12|3249.42|7
1649550780000|2022-04-10 00:33:00|3257.18|3249.48|3257.28|3249.58|3257.35|3249.65|3257.11|3249.41|25
1649550790000|2022-04-10 00:33:10|3257.23|3249.53|3257.74|3250.04|3257.81|3250.11|3256.61|3248.91|24
1649550800000|2022-04-10 00:33:20|3257.85|3250.15|3257.65|3249.95|3257.85|3250.15|3257.55|3249.85|26
1649550810000|2022-04-10 00:33:30|3257.69|3249.99|3257.62|3249.92|3257.71|3250.01|3257.43|3249.73|19
1649550820000|2022-04-10 00:33:40|3257.66|3249.96|3257.64|3249.94|3257.68|3249.98|3257.44|3249.74|18
1649550830000|2022-04-10 00:33:50|3257.63|3249.93|3257.67|3249.97|3257.73|3250.03|3257.5|3249.8|27
1649550840000|2022-04-10 00:34:00|3257.69|3249.99|3257.54|3249.84|3257.74|3250.04|3257.47|3249.77|25
1649550850000|2022-04-10 00:34:10|3257.62|3249.92|3257.84|3250.14|3257.84|3250.14|3257.49|3249.79|27
1649550860000|2022-04-10 00:34:20|3257.79|3250.09|3257.75|3250.05|3257.96|3250.26|3257.69|3249.99|22
1649550870000|2022-04-10 00:34:30|3257.78|3250.08|3257.69|3249.99|3257.81|3250.11|3257.62|3249.92|22
1649550880000|2022-04-10 00:34:40|3257.59|3249.89|3257.04|3249.34|3257.63|3249.93|3256.49|3248.79|33
1649550890000|2022-04-10 00:34:50|3257.02|3249.32|3257.08|3249.38|3257.09|3249.39|3257.02|3249.32|5
1649550900000|2022-04-10 00:35:00|3257.07|3249.37|3256.96|3249.26|3257.07|3249.37|3256.81|3249.11|10
1649550910000|2022-04-10 00:35:10|3257|3249.3|3256.98|3249.28|3257|3249.3|3256.98|3249.28|2
1649550930000|2022-04-10 00:35:30|3256.91|3249.21|3256.94|3249.24|3256.94|3249.24|3256.9|3249.2|6
1649550940000|2022-04-10 00:35:40|3256.98|3249.28|3256.98|3249.28|3256.98|3249.28|3256.98|3249.28|1
1649550950000|2022-04-10 00:35:50|3256.97|3249.27|3256.36|3248.66|3256.97|3249.27|3256.35|3248.65|10
1649550960000|2022-04-10 00:36:00|3256.34|3248.64|3256.15|3248.45|3256.47|3248.77|3256.13|3248.43|25
1649550970000|2022-04-10 00:36:10|3256.16|3248.46|3256.25|3248.55|3256.25|3248.55|3256.14|3248.44|13
1649550980000|2022-04-10 00:36:20|3256.17|3248.47|3256.48|3248.78|3256.48|3248.78|3256.17|3248.47|9
1649550990000|2022-04-10 00:36:30|3256.47|3248.77|3256.48|3248.78|3256.48|3248.78|3256.47|3248.77|4
1649551000000|2022-04-10 00:36:40|3256.46|3248.76|3256.44|3248.74|3256.46|3248.76|3256.36|3248.66|7
1649551010000|2022-04-10 00:36:50|3256.37|3248.67|3256.44|3248.74|3256.44|3248.74|3256.32|3248.62|16
1649551030000|2022-04-10 00:37:10|3256.36|3248.66|3256.42|3248.72|3256.43|3248.73|3256.34|3248.64|10
1649551040000|2022-04-10 00:37:20|3256.34|3248.64|3256.33|3248.63|3256.35|3248.65|3256.32|3248.62|5
1649551060000|2022-04-10 00:37:40|3256.31|3248.61|3256.24|3248.54|3256.31|3248.61|3256.24|3248.54|5
1649551070000|2022-04-10 00:37:50|3256.22|3248.52|3256.24|3248.54|3256.24|3248.54|3256.22|3248.52|2
1649551090000|2022-04-10 00:38:10|3256.31|3248.61|3257.7|3250|3257.96|3250.26|3256.31|3248.61|30
1649551100000|2022-04-10 00:38:20|3257.69|3249.99|3257.84|3250.14|3257.86|3250.16|3257.67|3249.97|29
1649551110000|2022-04-10 00:38:30|3257.83|3250.13|3257.77|3250.07|3257.93|3250.23|3257.6|3249.9|29
1649551120000|2022-04-10 00:38:40|3257.8|3250.1|3257.86|3250.16|3257.96|3250.26|3257.68|3249.98|28
1649551130000|2022-04-10 00:38:50|3257.85|3250.15|3257.77|3250.07|3257.89|3250.19|3257.74|3250.04|22
1649551140000|2022-04-10 00:39:00|3257.78|3250.08|3257.6|3249.9|3257.96|3250.26|3257.58|3249.88|24
1649551150000|2022-04-10 00:39:10|3257.55|3249.85|3257.81|3250.11|3257.95|3250.25|3257.55|3249.85|26
1649551160000|2022-04-10 00:39:20|3257.8|3250.1|3257.85|3250.15|3257.92|3250.22|3257.73|3250.03|26
1649551170000|2022-04-10 00:39:30|3257.87|3250.17|3257.75|3250.05|3257.9|3250.2|3257.75|3250.05|23
1649551180000|2022-04-10 00:39:40|3257.79|3250.09|3257.92|3250.22|3257.94|3250.24|3257.75|3250.05|28
1649551190000|2022-04-10 00:39:50|3257.93|3250.23|3257.9|3250.2|3257.97|3250.27|3257.86|3250.16|21
1649551200000|2022-04-10 00:40:00|3257.84|3250.14|3257.84|3250.14|3257.94|3250.24|3257.74|3250.04|32
1649551210000|2022-04-10 00:40:10|3257.78|3250.08|3257.76|3250.06|3257.84|3250.14|3257.73|3250.03|26
1649551220000|2022-04-10 00:40:20|3257.75|3250.05|3257.74|3250.04|3257.89|3250.19|3257.71|3250.01|26
1649551230000|2022-04-10 00:40:30|3257.8|3250.1|3257.78|3250.08|3257.91|3250.21|3257.69|3249.99|27
1649551240000|2022-04-10 00:40:40|3257.76|3250.06|3257.79|3250.09|3257.82|3250.12|3257.7|3250|24
1649551250000|2022-04-10 00:40:50|3257.75|3250.05|3257.76|3250.06|3257.79|3250.09|3257.52|3249.82|14
1649551260000|2022-04-10 00:41:00|3257.77|3250.07|3257.76|3250.06|3257.81|3250.11|3257.65|3249.95|30
1649551270000|2022-04-10 00:41:10|3257.75|3250.05|3257.75|3250.05|3257.8|3250.1|3257.73|3250.03|20
1649551280000|2022-04-10 00:41:20|3257.76|3250.06|3257.51|3249.81|3257.76|3250.06|3257.51|3249.81|11
1649551290000|2022-04-10 00:41:30|3257.55|3249.85|3257.51|3249.81|3257.61|3249.91|3257.49|3249.79|8
1649551300000|2022-04-10 00:41:40|3257.53|3249.83|3257.77|3250.07|3257.77|3250.07|3257.47|3249.77|19
1649551310000|2022-04-10 00:41:50|3257.69|3249.99|3257.92|3250.22|3257.93|3250.23|3257.65|3249.95|29
1649551320000|2022-04-10 00:42:00|3257.91|3250.21|3257.86|3250.16|3257.99|3250.29|3257.75|3250.05|29
1649551330000|2022-04-10 00:42:10|3257.87|3250.17|3257.94|3250.24|3258.02|3250.32|3257.78|3250.08|27
1649551340000|2022-04-10 00:42:20|3257.98|3250.28|3258.08|3250.38|3258.08|3250.38|3257.87|3250.17|24
1649551350000|2022-04-10 00:42:30|3258.02|3250.32|3258.07|3250.37|3258.09|3250.39|3257.89|3250.19|24
1649551360000|2022-04-10 00:42:40|3258.06|3250.36|3257.86|3250.16|3258.06|3250.36|3257.69|3249.99|15
1649551370000|2022-04-10 00:42:50|3257.84|3250.14|3257.16|3249.46|3257.9|3250.2|3257.06|3249.36|21
1649551380000|2022-04-10 00:43:00|3257.14|3249.44|3256.8|3249.1|3257.24|3249.54|3256.8|3249.1|23
1649551390000|2022-04-10 00:43:10|3256.76|3249.06|3256.84|3249.14|3256.92|3249.22|3256.71|3249.01|25
1649551400000|2022-04-10 00:43:20|3256.72|3249.02|3256.65|3248.95|3256.81|3249.11|3256.65|3248.95|12
1649551410000|2022-04-10 00:43:30|3256.67|3248.97|3256.47|3248.77|3256.68|3248.98|3256.44|3248.74|8
1649551420000|2022-04-10 00:43:40|3256.49|3248.79|3256.68|3248.98|3256.76|3249.06|3256.49|3248.79|19
1649551430000|2022-04-10 00:43:50|3256.65|3248.95|3256.39|3248.69|3256.75|3249.05|3256.34|3248.64|12
1649551440000|2022-04-10 00:44:00|3256.37|3248.67|3256.09|3248.39|3256.37|3248.67|3256.08|3248.38|12
1649551450000|2022-04-10 00:44:10|3256.1|3248.4|3256.29|3248.59|3256.42|3248.72|3256.07|3248.37|16
1649551460000|2022-04-10 00:44:20|3256.23|3248.53|3256.22|3248.52|3256.31|3248.61|3256.2|3248.5|11
1649551470000|2022-04-10 00:44:30|3256.23|3248.53|3256.18|3248.48|3256.29|3248.59|3256.16|3248.46|12
1649551490000|2022-04-10 00:44:50|3256.15|3248.45|3256.13|3248.43|3256.18|3248.48|3256.13|3248.43|3
1649551500000|2022-04-10 00:45:00|3256.11|3248.41|3256.13|3248.43|3256.13|3248.43|3256.11|3248.41|4
1649551510000|2022-04-10 00:45:10|3256.2|3248.5|3257.46|3249.76|3257.61|3249.91|3256.2|3248.5|31
1649551520000|2022-04-10 00:45:20|3257.45|3249.75|3258.69|3250.99|3258.72|3251.02|3257.44|3249.74|35
1649551530000|2022-04-10 00:45:30|3258.72|3251.02|3258.95|3251.25|3259.13|3251.43|3258.68|3250.98|35
1649551540000|2022-04-10 00:45:40|3258.99|3251.29|3259.08|3251.38|3259.09|3251.39|3258.99|3251.29|25
1649551550000|2022-04-10 00:45:50|3259.09|3251.39|3259.49|3251.79|3259.49|3251.79|3259.06|3251.36|30
1649551560000|2022-04-10 00:46:00|3259.48|3251.78|3259.92|3252.22|3259.92|3252.22|3259.29|3251.59|23
1649551570000|2022-04-10 00:46:10|3259.9|3252.2|3259.78|3252.08|3260.06|3252.36|3259.78|3252.08|26
1649551580000|2022-04-10 00:46:20|3259.79|3252.09|3260.1|3252.4|3260.1|3252.4|3259.58|3251.88|28
1649551590000|2022-04-10 00:46:30|3260.11|3252.41|3260.18|3252.48|3260.25|3252.55|3259.75|3252.05|31
1649551600000|2022-04-10 00:46:40|3260.19|3252.49|3259.37|3251.67|3260.19|3252.49|3259.35|3251.65|21
1649551610000|2022-04-10 00:46:50|3259.36|3251.66|3257.1|3249.4|3259.37|3251.67|3257.08|3249.38|26
1649551620000|2022-04-10 00:47:00|3257.12|3249.42|3257.17|3249.47|3257.26|3249.56|3257.12|3249.42|12
1649551630000|2022-04-10 00:47:10|3257.23|3249.53|3257.34|3249.64|3257.71|3250.01|3257.23|3249.53|30
1649551640000|2022-04-10 00:47:20|3257.33|3249.63|3257.02|3249.32|3257.36|3249.66|3256.89|3249.19|14
1649551650000|2022-04-10 00:47:30|3257.08|3249.38|3256.62|3248.92|3257.12|3249.42|3256.47|3248.77|27
1649551660000|2022-04-10 00:47:40|3256.61|3248.91|3256.73|3249.03|3256.87|3249.17|3256.6|3248.9|27
1649551670000|2022-04-10 00:47:50|3256.74|3249.04|3256.79|3249.09|3256.8|3249.1|3256.7|3249|12
1649551680000|2022-04-10 00:48:00|3256.81|3249.11|3256.76|3249.06|3256.94|3249.24|3256.66|3248.96|18
1649551690000|2022-04-10 00:48:10|3256.77|3249.07|3257.5|3249.8|3257.5|3249.8|3256.71|3249.01|28
1649551700000|2022-04-10 00:48:20|3257.51|3249.81|3257.5|3249.8|3257.54|3249.84|3257.49|3249.79|22
1649551710000|2022-04-10 00:48:30|3257.48|3249.78|3257.21|3249.51|3257.55|3249.85|3257.13|3249.43|29
1649551720000|2022-04-10 00:48:40|3257.28|3249.58|3257.25|3249.55|3257.29|3249.59|3257.1|3249.4|29
1649551730000|2022-04-10 00:48:50|3257.35|3249.65|3257.34|3249.64|3257.5|3249.8|3257.34|3249.64|19
1649551740000|2022-04-10 00:49:00|3257.38|3249.68|3257.98|3250.28|3257.98|3250.28|3257.34|3249.64|27
1649551750000|2022-04-10 00:49:10|3257.94|3250.24|3258.11|3250.41|3258.13|3250.43|3257.87|3250.17|24
1649551760000|2022-04-10 00:49:20|3258.12|3250.42|3258.05|3250.35|3258.14|3250.44|3258.04|3250.34|19
1649551770000|2022-04-10 00:49:30|3258.06|3250.36|3258.94|3251.24|3259.06|3251.36|3258.06|3250.36|29
1649551780000|2022-04-10 00:49:40|3258.97|3251.27|3258.92|3251.22|3258.98|3251.28|3258.86|3251.16|28
1649551790000|2022-04-10 00:49:50|3258.93|3251.23|3258.84|3251.14|3258.96|3251.26|3258.84|3251.14|29
1649551800000|2022-04-10 00:50:00|3258.86|3251.16|3258.48|3250.78|3258.87|3251.17|3258.39|3250.69|25
1649551810000|2022-04-10 00:50:10|3258.65|3250.95|3258.5|3250.8|3258.8|3251.1|3258.5|3250.8|27
1649551820000|2022-04-10 00:50:20|3258.41|3250.71|3257.72|3250.02|3258.43|3250.73|3257.72|3250.02|20
1649551830000|2022-04-10 00:50:30|3257.58|3249.88|3258.23|3250.53|3258.29|3250.59|3257.57|3249.87|28
1649551840000|2022-04-10 00:50:40|3258.25|3250.55|3258.91|3251.21|3258.91|3251.21|3258.25|3250.55|4
1649551850000|2022-04-10 00:50:50|3258.87|3251.17|3258.87|3251.17|3258.9|3251.2|3258.78|3251.08|23
1649551860000|2022-04-10 00:51:00|3258.86|3251.16|3258.86|3251.16|3258.92|3251.22|3258.86|3251.16|16
1649551870000|2022-04-10 00:51:10|3258.87|3251.17|3258.89|3251.19|3258.93|3251.23|3258.8|3251.1|27
1649551880000|2022-04-10 00:51:20|3258.91|3251.21|3258.86|3251.16|3258.94|3251.24|3258.75|3251.05|25
1649551890000|2022-04-10 00:51:30|3258.8|3251.1|3258.79|3251.09|3258.96|3251.26|3258.77|3251.07|28
1649551900000|2022-04-10 00:51:40|3258.84|3251.14|3258.85|3251.15|3258.93|3251.23|3258.79|3251.09|20
1649551910000|2022-04-10 00:51:50|3258.84|3251.14|3258.61|3250.91|3258.87|3251.17|3258.61|3250.91|20
1649551920000|2022-04-10 00:52:00|3258.57|3250.87|3257.41|3249.71|3258.57|3250.87|3257.08|3249.38|35
1649551930000|2022-04-10 00:52:10|3257.34|3249.64|3257.36|3249.66|3257.42|3249.72|3257.26|3249.56|19
1649551940000|2022-04-10 00:52:20|3257.37|3249.67|3257.73|3250.03|3257.75|3250.05|3257.37|3249.67|29
1649551950000|2022-04-10 00:52:30|3257.61|3249.91|3257.5|3249.8|3257.78|3250.08|3257.23|3249.53|27
1649551960000|2022-04-10 00:52:40|3257.36|3249.66|3257.48|3249.78|3257.52|3249.82|3257.35|3249.65|11
1649551970000|2022-04-10 00:52:50|3257.5|3249.8|3257.3|3249.6|3257.6|3249.9|3257.28|3249.58|35
1649551980000|2022-04-10 00:53:00|3257.33|3249.63|3257.34|3249.64|3257.42|3249.72|3257.29|3249.59|20
1649551990000|2022-04-10 00:53:10|3257.38|3249.68|3257.14|3249.44|3257.45|3249.75|3257.05|3249.35|32
1649552000000|2022-04-10 00:53:20|3257.15|3249.45|3257.04|3249.34|3257.15|3249.45|3257.04|3249.34|14
1649552010000|2022-04-10 00:53:30|3257.05|3249.35|3257.18|3249.48|3257.18|3249.48|3256.99|3249.29|21
1649552020000|2022-04-10 00:53:40|3257.14|3249.44|3257.08|3249.38|3257.14|3249.44|3257.03|3249.33|25
1649552030000|2022-04-10 00:53:50|3257.12|3249.42|3256.92|3249.22|3257.12|3249.42|3256.91|3249.21|17
1649552040000|2022-04-10 00:54:00|3256.98|3249.28|3256.63|3248.93|3257.46|3249.76|3256.63|3248.93|20
1649552050000|2022-04-10 00:54:10|3256.65|3248.95|3256.69|3248.99|3256.76|3249.06|3256.65|3248.95|22
1649552060000|2022-04-10 00:54:20|3256.68|3248.98|3256.69|3248.99|3256.76|3249.06|3256.65|3248.95|27
1649552070000|2022-04-10 00:54:30|3256.6|3248.9|3256.88|3249.18|3256.93|3249.23|3256.57|3248.87|15
1649552080000|2022-04-10 00:54:40|3256.91|3249.21|3256.88|3249.18|3256.91|3249.21|3256.77|3249.07|13
1649552090000|2022-04-10 00:54:50|3256.87|3249.17|3256.65|3248.95|3256.88|3249.18|3256.57|3248.87|18
1649552100000|2022-04-10 00:55:00|3256.67|3248.97|3256.58|3248.88|3256.71|3249.01|3256.53|3248.83|9
1649552110000|2022-04-10 00:55:10|3256.6|3248.9|3256.37|3248.67|3256.69|3248.99|3256.32|3248.62|25
1649552120000|2022-04-10 00:55:20|3256.36|3248.66|3256.37|3248.67|3256.39|3248.69|3256.24|3248.54|19
1649552130000|2022-04-10 00:55:30|3256.47|3248.77|3256.34|3248.64|3256.47|3248.77|3256.34|3248.64|15
1649552140000|2022-04-10 00:55:40|3256.35|3248.65|3256.32|3248.62|3256.45|3248.75|3256.28|3248.58|15
1649552150000|2022-04-10 00:55:50|3256.37|3248.67|3256.29|3248.59|3256.39|3248.69|3256|3248.3|16
1649552160000|2022-04-10 00:56:00|3256.33|3248.63|3256.33|3248.63|3256.37|3248.67|3256.23|3248.53|23
1649552170000|2022-04-10 00:56:10|3256.29|3248.59|3256.36|3248.66|3256.37|3248.67|3256.26|3248.56|24
1649552180000|2022-04-10 00:56:20|3256.27|3248.57|3256.3|3248.6|3256.36|3248.66|3256.24|3248.54|16
1649552190000|2022-04-10 00:56:30|3256.21|3248.51|3255.98|3248.28|3256.21|3248.51|3255.94|3248.24|14
1649552200000|2022-04-10 00:56:40|3255.99|3248.29|3255.19|3247.49|3256.04|3248.34|3255.03|3247.33|27
1649552210000|2022-04-10 00:56:50|3255.17|3247.47|3255.34|3247.64|3255.41|3247.71|3255.17|3247.47|20
1649552220000|2022-04-10 00:57:00|3255.38|3247.68|3255.02|3247.32|3255.42|3247.72|3254.88|3247.18|26
1649552230000|2022-04-10 00:57:10|3255.06|3247.36|3254.75|3247.05|3255.06|3247.36|3254.72|3247.02|23
1649552240000|2022-04-10 00:57:20|3254.67|3246.97|3253.92|3246.22|3254.75|3247.05|3253.92|3246.22|24
1649552250000|2022-04-10 00:57:30|3253.94|3246.24|3253.59|3245.89|3253.98|3246.28|3253.59|3245.89|18
1649552260000|2022-04-10 00:57:40|3253.55|3245.85|3253.74|3246.04|3253.77|3246.07|3252.96|3245.26|19
1649552270000|2022-04-10 00:57:50|3253.82|3246.12|3253.99|3246.29|3254.21|3246.51|3253.82|3246.12|21
1649552280000|2022-04-10 00:58:00|3253.94|3246.24|3254.32|3246.62|3254.32|3246.62|3253.82|3246.12|29
1649552290000|2022-04-10 00:58:10|3254.31|3246.61|3254.28|3246.58|3254.31|3246.61|3254.16|3246.46|6
1649552300000|2022-04-10 00:58:20|3254.15|3246.45|3253.78|3246.08|3254.28|3246.58|3253.78|3246.08|25
1649552310000|2022-04-10 00:58:30|3253.8|3246.1|3253.78|3246.08|3253.9|3246.2|3253.76|3246.06|26
1649552320000|2022-04-10 00:58:40|3253.77|3246.07|3253.8|3246.1|3253.8|3246.1|3253.66|3245.96|15
1649552330000|2022-04-10 00:58:50|3253.69|3245.99|3254.98|3247.28|3255.23|3247.53|3253.69|3245.99|21
1649552340000|2022-04-10 00:59:00|3255.12|3247.42|3254.51|3246.81|3255.27|3247.57|3254.51|3246.81|33
1649552350000|2022-04-10 00:59:10|3254.55|3246.85|3254.87|3247.17|3255.08|3247.38|3254.45|3246.75|33
1649552360000|2022-04-10 00:59:20|3254.9|3247.2|3254.92|3247.22|3255.15|3247.45|3254.79|3247.09|23
1649552370000|2022-04-10 00:59:30|3254.88|3247.18|3254.82|3247.12|3254.93|3247.23|3254.53|3246.83|29
1649552380000|2022-04-10 00:59:40|3254.76|3247.06|3254.64|3246.94|3254.81|3247.11|3254.51|3246.81|24
1649552390000|2022-04-10 00:59:50|3254.69|3246.99|3254.65|3246.95|3254.69|3246.99|3254.6|3246.9|20
1649552400000|2022-04-10 01:00:00|3254.67|3246.97|3255.17|3247.47|3255.24|3247.54|3254.64|3246.94|37
1649552410000|2022-04-10 01:00:10|3255.23|3247.53|3255.13|3247.43|3255.27|3247.57|3254.96|3247.26|33
1649552420000|2022-04-10 01:00:20|3255.11|3247.41|3255.12|3247.42|3255.14|3247.44|3254.9|3247.2|18
1649552430000|2022-04-10 01:00:30|3254.84|3247.14|3255.19|3247.49|3255.31|3247.61|3254.83|3247.13|20
1649552440000|2022-04-10 01:00:40|3255.2|3247.5|3255.28|3247.58|3255.28|3247.58|3255.19|3247.49|9
1649552450000|2022-04-10 01:00:50|3255.3|3247.6|3255.26|3247.56|3255.3|3247.6|3255.19|3247.49|15
1649552460000|2022-04-10 01:01:00|3255.29|3247.59|3255.2|3247.5|3255.3|3247.6|3255.2|3247.5|20
1649552470000|2022-04-10 01:01:10|3255.23|3247.53|3255.18|3247.48|3255.28|3247.58|3255.18|3247.48|21
1649552480000|2022-04-10 01:01:20|3255.19|3247.49|3255.14|3247.44|3255.21|3247.51|3255.14|3247.44|9
1649552490000|2022-04-10 01:01:30|3255.21|3247.51|3255.19|3247.49|3255.21|3247.51|3255.14|3247.44|8
1649552500000|2022-04-10 01:01:40|3255.18|3247.48|3255.17|3247.47|3255.2|3247.5|3255.13|3247.43|22
1649552510000|2022-04-10 01:01:50|3255.16|3247.46|3255.17|3247.47|3255.21|3247.51|3255.14|3247.44|14
1649552520000|2022-04-10 01:02:00|3255.18|3247.48|3255.14|3247.44|3255.19|3247.49|3255.13|3247.43|4
1649552530000|2022-04-10 01:02:10|3255.18|3247.48|3253.32|3245.62|3255.18|3247.48|3253.32|3245.62|27
1649552540000|2022-04-10 01:02:20|3253.46|3245.76|3252.52|3244.82|3253.59|3245.89|3252.47|3244.77|21
1649552550000|2022-04-10 01:02:30|3252.51|3244.81|3252.2|3244.5|3252.54|3244.84|3252.08|3244.38|19
1649552560000|2022-04-10 01:02:40|3252.19|3244.49|3252.01|3244.31|3252.2|3244.5|3252.01|3244.31|9
1649552570000|2022-04-10 01:02:50|3252.02|3244.32|3252.14|3244.44|3252.14|3244.44|3251.97|3244.27|7
1649552580000|2022-04-10 01:03:00|3252.13|3244.43|3252.12|3244.42|3252.15|3244.45|3252.04|3244.34|23
1649552590000|2022-04-10 01:03:10|3252.13|3244.43|3252.06|3244.36|3252.19|3244.49|3252.06|3244.36|16
1649552600000|2022-04-10 01:03:20|3252.07|3244.37|3252.19|3244.49|3252.19|3244.49|3252.07|3244.37|17
1649552610000|2022-04-10 01:03:30|3252.2|3244.5|3252.21|3244.51|3252.29|3244.59|3251.63|3243.93|27
1649552620000|2022-04-10 01:03:40|3252.24|3244.54|3252.26|3244.56|3252.54|3244.84|3252.23|3244.53|20
1649552630000|2022-04-10 01:03:50|3252.23|3244.53|3252.37|3244.67|3252.37|3244.67|3252.21|3244.51|25
1649552640000|2022-04-10 01:04:00|3252.41|3244.71|3253.26|3245.56|3253.26|3245.56|3252.41|3244.71|25
1649552650000|2022-04-10 01:04:10|3253.27|3245.57|3253.16|3245.46|3253.28|3245.58|3253.1|3245.4|27
1649552660000|2022-04-10 01:04:20|3253.17|3245.47|3253.27|3245.57|3253.31|3245.61|3253.17|3245.47|17
1649552670000|2022-04-10 01:04:30|3253.29|3245.59|3252.97|3245.27|3253.31|3245.61|3252.92|3245.22|22
1649552680000|2022-04-10 01:04:40|3252.95|3245.25|3253.24|3245.54|3253.24|3245.54|3252.91|3245.21|27
1649552690000|2022-04-10 01:04:50|3253.25|3245.55|3253.17|3245.47|3253.26|3245.56|3253.08|3245.38|30
1649552700000|2022-04-10 01:05:00|3253.16|3245.46|3253.2|3245.5|3253.2|3245.5|3253.1|3245.4|10
1649552710000|2022-04-10 01:05:10|3253.18|3245.48|3253.21|3245.51|3253.22|3245.52|3253.12|3245.42|23
1649552720000|2022-04-10 01:05:20|3253.22|3245.52|3253.27|3245.57|3253.34|3245.64|3253.2|3245.5|25
1649552730000|2022-04-10 01:05:30|3253.33|3245.63|3253.41|3245.71|3253.41|3245.71|3253.33|3245.63|12
1649552740000|2022-04-10 01:05:40|3253.36|3245.66|3253.34|3245.64|3253.43|3245.73|3253.32|3245.62|25
1649552750000|2022-04-10 01:05:50|3253.33|3245.63|3253.33|3245.63|3253.37|3245.67|3253.32|3245.62|17
1649552760000|2022-04-10 01:06:00|3253.34|3245.64|3253.34|3245.64|3253.38|3245.68|3253.31|3245.61|13
1649552770000|2022-04-10 01:06:10|3253.33|3245.63|3253.35|3245.65|3253.35|3245.65|3253.3|3245.6|23
1649552780000|2022-04-10 01:06:20|3253.33|3245.63|3253.35|3245.65|3253.37|3245.67|3253.33|3245.63|10
1649552790000|2022-04-10 01:06:30|3253.36|3245.66|3252.96|3245.26|3253.59|3245.89|3252.96|3245.26|21
1649552800000|2022-04-10 01:06:40|3252.97|3245.27|3253.42|3245.72|3253.42|3245.72|3252.95|3245.25|27
1649552810000|2022-04-10 01:06:50|3253.4|3245.7|3253.39|3245.69|3253.44|3245.74|3253.39|3245.69|24
1649552820000|2022-04-10 01:07:00|3253.41|3245.71|3253.42|3245.72|3253.44|3245.74|3253.4|3245.7|10
1649552830000|2022-04-10 01:07:10|3253.43|3245.73|3253.42|3245.72|3253.45|3245.75|3253.37|3245.67|22
1649552840000|2022-04-10 01:07:20|3253.45|3245.75|3253.43|3245.73|3253.46|3245.76|3253.4|3245.7|15
1649552850000|2022-04-10 01:07:30|3253.42|3245.72|3253.4|3245.7|3253.43|3245.73|3253.38|3245.68|16
1649552860000|2022-04-10 01:07:40|3253.35|3245.65|3253.45|3245.75|3253.45|3245.75|3253.35|3245.65|16
1649552870000|2022-04-10 01:07:50|3253.43|3245.73|3253.43|3245.73|3253.45|3245.75|3252.86|3245.16|28
1649552880000|2022-04-10 01:08:00|3253.34|3245.64|3253.27|3245.57|3253.37|3245.67|3253.19|3245.49|22
1649552890000|2022-04-10 01:08:10|3253.28|3245.58|3254.35|3246.65|3254.35|3246.65|3253.24|3245.54|31
1649552900000|2022-04-10 01:08:20|3254.36|3246.66|3254.62|3246.92|3254.66|3246.96|3254.34|3246.64|24
1649552910000|2022-04-10 01:08:30|3254.64|3246.94|3254.67|3246.97|3254.76|3247.06|3254.64|3246.94|5
1649552920000|2022-04-10 01:08:40|3254.69|3246.99|3254.84|3247.14|3254.85|3247.15|3254.69|3246.99|12
1649552930000|2022-04-10 01:08:50|3254.86|3247.16|3254.94|3247.24|3255.04|3247.34|3254.83|3247.13|19
1649552940000|2022-04-10 01:09:00|3254.96|3247.26|3255.03|3247.33|3255.03|3247.33|3254.94|3247.24|19
1649552950000|2022-04-10 01:09:10|3255|3247.3|3255.04|3247.34|3255.04|3247.34|3254.95|3247.25|16
1649552960000|2022-04-10 01:09:20|3254.98|3247.28|3255.01|3247.31|3255.01|3247.31|3254.94|3247.24|19
1649552970000|2022-04-10 01:09:30|3255|3247.3|3255|3247.3|3255.04|3247.34|3254.93|3247.23|18
1649552980000|2022-04-10 01:09:40|3254.96|3247.26|3255.04|3247.34|3255.06|3247.36|3254.96|3247.26|21
1649552990000|2022-04-10 01:09:50|3255|3247.3|3254.4|3246.7|3255.03|3247.33|3254.35|3246.65|28
1649553000000|2022-04-10 01:10:00|3254.45|3246.75|3254.75|3247.05|3254.91|3247.21|3254.23|3246.53|29
1649553010000|2022-04-10 01:10:10|3254.74|3247.04|3254.81|3247.11|3254.82|3247.12|3254.74|3247.04|12
1649553020000|2022-04-10 01:10:20|3254.82|3247.12|3254.94|3247.24|3254.94|3247.24|3254.7|3247|22
1649553030000|2022-04-10 01:10:30|3254.91|3247.21|3255.15|3247.45|3255.19|3247.49|3254.91|3247.21|24
1649553040000|2022-04-10 01:10:40|3255.18|3247.48|3255.73|3248.03|3256.11|3248.41|3255.17|3247.47|35
1649553050000|2022-04-10 01:10:50|3255.46|3247.76|3255.72|3248.02|3255.74|3248.04|3255.42|3247.72|20
1649553060000|2022-04-10 01:11:00|3255.7|3248|3255.81|3248.11|3255.81|3248.11|3255.66|3247.96|23
1649553070000|2022-04-10 01:11:10|3255.93|3248.23|3256.02|3248.32|3256.02|3248.32|3255.83|3248.13|26
1649553080000|2022-04-10 01:11:20|3256.05|3248.35|3256.88|3249.18|3256.88|3249.18|3256.05|3248.35|18
1649553090000|2022-04-10 01:11:30|3256.89|3249.19|3256.82|3249.12|3256.98|3249.28|3256.81|3249.11|27
1649553100000|2022-04-10 01:11:40|3256.85|3249.15|3256.99|3249.29|3257.07|3249.37|3256.82|3249.12|17
1649553110000|2022-04-10 01:11:50|3257.03|3249.33|3257.82|3250.12|3257.82|3250.12|3256.96|3249.26|18
1649553120000|2022-04-10 01:12:00|3257.83|3250.13|3257.93|3250.23|3257.93|3250.23|3257.82|3250.12|17
1649553130000|2022-04-10 01:12:10|3257.91|3250.21|3258.94|3251.24|3259.38|3251.68|3257.9|3250.2|29
1649553140000|2022-04-10 01:12:20|3258.73|3251.03|3259.29|3251.59|3259.29|3251.59|3258.53|3250.83|34
1649553150000|2022-04-10 01:12:30|3259.52|3251.82|3259.66|3251.96|3259.68|3251.98|3259.49|3251.79|20
1649553160000|2022-04-10 01:12:40|3259.67|3251.97|3259.53|3251.83|3259.8|3252.1|3259.53|3251.83|19
1649553170000|2022-04-10 01:12:50|3259.45|3251.75|3259.57|3251.87|3259.57|3251.87|3259.43|3251.73|23
1649553180000|2022-04-10 01:13:00|3259.59|3251.89|3259.61|3251.91|3259.65|3251.95|3259.56|3251.86|13
1649553190000|2022-04-10 01:13:10|3259.63|3251.93|3259.67|3251.97|3259.75|3252.05|3259.58|3251.88|15
1649553200000|2022-04-10 01:13:20|3259.73|3252.03|3261.87|3254.17|3261.87|3254.17|3259.67|3251.97|28
1649553210000|2022-04-10 01:13:30|3261.89|3254.19|3261.27|3253.57|3261.99|3254.29|3260.94|3253.24|30
1649553220000|2022-04-10 01:13:40|3261.22|3253.52|3261.48|3253.78|3261.5|3253.8|3261.22|3253.52|30
1649553230000|2022-04-10 01:13:50|3261.49|3253.79|3261.67|3253.97|3261.68|3253.98|3261.45|3253.75|26
1649553240000|2022-04-10 01:14:00|3261.68|3253.98|3261.79|3254.09|3261.8|3254.1|3261.61|3253.91|15
1649553250000|2022-04-10 01:14:10|3261.8|3254.1|3261.84|3254.14|3261.88|3254.18|3261.8|3254.1|21
1649553260000|2022-04-10 01:14:20|3261.85|3254.15|3261.87|3254.17|3261.92|3254.22|3261.85|3254.15|23
1649553270000|2022-04-10 01:14:30|3261.86|3254.16|3261.86|3254.16|3261.87|3254.17|3261.75|3254.05|27
1649553280000|2022-04-10 01:14:40|3261.87|3254.17|3261.83|3254.13|3261.91|3254.21|3261.75|3254.05|27
1649553290000|2022-04-10 01:14:50|3261.84|3254.14|3262.06|3254.36|3262.06|3254.36|3261.76|3254.06|23
1649553300000|2022-04-10 01:15:00|3262.05|3254.35|3262.22|3254.52|3262.24|3254.54|3262.02|3254.32|28
1649553310000|2022-04-10 01:15:10|3262.21|3254.51|3262.26|3254.56|3262.3|3254.6|3262.21|3254.51|15
1649553320000|2022-04-10 01:15:20|3262.24|3254.54|3262.24|3254.54|3262.26|3254.56|3262.22|3254.52|26
1649553330000|2022-04-10 01:15:30|3262.22|3254.52|3261.9|3254.2|3262.26|3254.56|3261.87|3254.17|21
1649553340000|2022-04-10 01:15:40|3261.91|3254.21|3262.21|3254.51|3262.22|3254.52|3261.89|3254.19|19
1649553350000|2022-04-10 01:15:50|3262.22|3254.52|3262.28|3254.58|3262.29|3254.59|3262.21|3254.51|12
1649553360000|2022-04-10 01:16:00|3262.29|3254.59|3262.28|3254.58|3262.32|3254.62|3262.24|3254.54|15
1649553370000|2022-04-10 01:16:10|3262.29|3254.59|3262.29|3254.59|3262.32|3254.62|3262.23|3254.53|19
1649553380000|2022-04-10 01:16:20|3262.31|3254.61|3262.34|3254.64|3262.34|3254.64|3262.25|3254.55|12
1649553390000|2022-04-10 01:16:30|3262.31|3254.61|3262.29|3254.59|3262.34|3254.64|3262.24|3254.54|24
1649553400000|2022-04-10 01:16:40|3262.35|3254.65|3262.36|3254.66|3262.37|3254.67|3262.23|3254.53|22
1649553410000|2022-04-10 01:16:50|3262.35|3254.65|3263.31|3255.61|3263.31|3255.61|3262.19|3254.49|17
1649553420000|2022-04-10 01:17:00|3263.29|3255.59|3264|3256.3|3264|3256.3|3263.29|3255.59|22
1649553430000|2022-04-10 01:17:10|3263.98|3256.28|3264.54|3256.84|3264.54|3256.84|3263.97|3256.27|23
1649553440000|2022-04-10 01:17:20|3264.57|3256.87|3264.61|3256.91|3264.89|3257.19|3264.54|3256.84|30
1649553450000|2022-04-10 01:17:30|3264.64|3256.94|3264.74|3257.04|3264.77|3257.07|3264.62|3256.92|21
1649553460000|2022-04-10 01:17:40|3264.72|3257.02|3264.82|3257.12|3264.82|3257.12|3264.58|3256.88|17
1649553470000|2022-04-10 01:17:50|3264.81|3257.11|3265.09|3257.39|3265.13|3257.43|3264.81|3257.11|10
1649553480000|2022-04-10 01:18:00|3265.25|3257.55|3265.53|3257.83|3265.77|3258.07|3265.25|3257.55|25
1649553490000|2022-04-10 01:18:10|3265.56|3257.86|3264.64|3256.94|3265.66|3257.96|3264.62|3256.92|26
1649553500000|2022-04-10 01:18:20|3264.68|3256.98|3264.92|3257.22|3264.93|3257.23|3264.67|3256.97|27
1649553510000|2022-04-10 01:18:30|3265.13|3257.43|3265.17|3257.47|3265.21|3257.51|3265.1|3257.4|23
1649553520000|2022-04-10 01:18:40|3265.19|3257.49|3265.07|3257.37|3265.21|3257.51|3264.83|3257.13|22
1649553530000|2022-04-10 01:18:50|3265.08|3257.38|3265.47|3257.77|3265.47|3257.77|3265.08|3257.38|28
1649553540000|2022-04-10 01:19:00|3265.37|3257.67|3265.62|3257.92|3265.65|3257.95|3265.37|3257.67|21
1649553550000|2022-04-10 01:19:10|3265.66|3257.96|3265.78|3258.08|3265.85|3258.15|3265.66|3257.96|16
1649553560000|2022-04-10 01:19:20|3265.75|3258.05|3265.96|3258.26|3265.96|3258.26|3265.67|3257.97|23
1649553570000|2022-04-10 01:19:30|3265.82|3258.12|3266.17|3258.47|3266.17|3258.47|3265.82|3258.12|21
1649553580000|2022-04-10 01:19:40|3266.16|3258.46|3266.12|3258.42|3266.19|3258.49|3266.07|3258.37|21
1649553590000|2022-04-10 01:19:50|3266.15|3258.45|3265.74|3258.04|3266.19|3258.49|3265.29|3257.59|30
1649553600000|2022-04-10 01:20:00|3265.64|3257.94|3266.27|3258.57|3266.3|3258.6|3265.64|3257.94|21
1649553610000|2022-04-10 01:20:10|3266.31|3258.61|3267.05|3259.35|3267.05|3259.35|3266.26|3258.56|35
1649553620000|2022-04-10 01:20:20|3266.96|3259.26|3266.76|3259.06|3267.09|3259.39|3266.52|3258.82|33
1649553630000|2022-04-10 01:20:30|3266.72|3259.02|3266.81|3259.11|3266.88|3259.18|3266.71|3259.01|29
1649553640000|2022-04-10 01:20:40|3266.85|3259.15|3266.78|3259.08|3266.85|3259.15|3266.71|3259.01|27
1649553650000|2022-04-10 01:20:50|3266.79|3259.09|3267.29|3259.59|3267.42|3259.72|3266.67|3258.97|35
1649553660000|2022-04-10 01:21:00|3267.58|3259.88|3267.79|3260.09|3267.84|3260.14|3267.57|3259.87|19
1649553670000|2022-04-10 01:21:10|3267.78|3260.08|3268.18|3260.48|3268.18|3260.48|3267.77|3260.07|23
1649553680000|2022-04-10 01:21:20|3268.22|3260.52|3268.94|3261.24|3268.95|3261.25|3268.16|3260.46|24
1649553690000|2022-04-10 01:21:30|3268.79|3261.09|3268.99|3261.29|3269.09|3261.39|3268.79|3261.09|38
1649553700000|2022-04-10 01:21:40|3268.97|3261.27|3268.65|3260.95|3269.08|3261.38|3268.49|3260.79|32
1649553710000|2022-04-10 01:21:50|3268.64|3260.94|3268.87|3261.17|3268.87|3261.17|3268.52|3260.82|30
1649553720000|2022-04-10 01:22:00|3268.84|3261.14|3268.86|3261.16|3268.91|3261.21|3268.78|3261.08|28
1649553730000|2022-04-10 01:22:10|3268.89|3261.19|3268.96|3261.26|3269.04|3261.34|3268.82|3261.12|14
1649553740000|2022-04-10 01:22:20|3269.04|3261.34|3269.08|3261.38|3269.08|3261.38|3268.98|3261.28|21
1649553750000|2022-04-10 01:22:30|3269.06|3261.36|3269.3|3261.6|3269.34|3261.64|3268.9|3261.2|31
1649553760000|2022-04-10 01:22:40|3269.27|3261.57|3269.29|3261.59|3269.31|3261.61|3269.23|3261.53|21
1649553770000|2022-04-10 01:22:50|3269.3|3261.6|3269.56|3261.86|3269.57|3261.87|3269.3|3261.6|18
1649553780000|2022-04-10 01:23:00|3269.52|3261.82|3269.54|3261.84|3269.54|3261.84|3269.49|3261.79|17
1649553790000|2022-04-10 01:23:10|3269.84|3262.14|3270.01|3262.31|3270.08|3262.38|3269.84|3262.14|18
1649553800000|2022-04-10 01:23:20|3270.05|3262.35|3269.87|3262.17|3270.05|3262.35|3269.76|3262.06|17
1649553810000|2022-04-10 01:23:30|3269.88|3262.18|3269.86|3262.16|3269.88|3262.18|3269.75|3262.05|19
1649553820000|2022-04-10 01:23:40|3269.84|3262.14|3270|3262.3|3270|3262.3|3269.84|3262.14|12
1649553830000|2022-04-10 01:23:50|3269.96|3262.26|3269.87|3262.17|3269.96|3262.26|3269.85|3262.15|5
1649553850000|2022-04-10 01:24:10|3269.82|3262.12|3268.75|3261.05|3269.82|3262.12|3268.72|3261.02|23
1649553860000|2022-04-10 01:24:20|3268.66|3260.96|3267.26|3259.56|3268.73|3261.03|3267.18|3259.48|34
1649553870000|2022-04-10 01:24:30|3267.27|3259.57|3265.14|3257.44|3267.27|3259.57|3265.12|3257.42|40
1649553880000|2022-04-10 01:24:40|3265.23|3257.53|3266.81|3259.11|3266.81|3259.11|3265.17|3257.47|35
1649553890000|2022-04-10 01:24:50|3266.8|3259.1|3266.07|3258.37|3266.94|3259.24|3265.93|3258.23|28
1649553900000|2022-04-10 01:25:00|3266.12|3258.42|3265.75|3258.05|3266.12|3258.42|3265.67|3257.97|22
1649553910000|2022-04-10 01:25:10|3265.72|3258.02|3265.87|3258.17|3265.95|3258.25|3265.7|3258|33
1649553920000|2022-04-10 01:25:20|3265.88|3258.18|3266.14|3258.44|3266.14|3258.44|3265.74|3258.04|26
1649553930000|2022-04-10 01:25:30|3266.16|3258.46|3266.01|3258.31|3266.28|3258.58|3265.95|3258.25|24
1649553940000|2022-04-10 01:25:40|3266.05|3258.35|3266.22|3258.52|3266.24|3258.54|3265.93|3258.23|22
1649553950000|2022-04-10 01:25:50|3265.96|3258.26|3265.53|3257.83|3265.96|3258.26|3265.51|3257.81|32
1649553960000|2022-04-10 01:26:00|3265.54|3257.84|3265.37|3257.67|3265.54|3257.84|3265.29|3257.59|25
1649553970000|2022-04-10 01:26:10|3265.35|3257.65|3265.32|3257.62|3265.36|3257.66|3265.3|3257.6|25
1649553980000|2022-04-10 01:26:20|3265.35|3257.65|3265.33|3257.63|3265.37|3257.67|3265.29|3257.59|21
1649553990000|2022-04-10 01:26:30|3265.32|3257.62|3265.28|3257.58|3265.37|3257.67|3265.28|3257.58|26
1649554000000|2022-04-10 01:26:40|3265.23|3257.53|3265.26|3257.56|3265.26|3257.56|3265.2|3257.5|18
1649554010000|2022-04-10 01:26:50|3265.27|3257.57|3264.77|3257.07|3265.28|3257.58|3264.69|3256.99|15
1649554020000|2022-04-10 01:27:00|3264.71|3257.01|3264.67|3256.97|3264.74|3257.04|3264.65|3256.95|24
1649554030000|2022-04-10 01:27:10|3264.74|3257.04|3264.74|3257.04|3264.76|3257.06|3264.64|3256.94|30
1649554040000|2022-04-10 01:27:20|3264.73|3257.03|3264.94|3257.24|3264.94|3257.24|3264.67|3256.97|18
1649554050000|2022-04-10 01:27:30|3265.05|3257.35|3265.31|3257.61|3265.46|3257.76|3264.99|3257.29|32
1649554060000|2022-04-10 01:27:40|3265.34|3257.64|3265.32|3257.62|3265.42|3257.72|3265.26|3257.56|25
1649554070000|2022-04-10 01:27:50|3265.31|3257.61|3265.29|3257.59|3265.34|3257.64|3265.25|3257.55|23
1649554080000|2022-04-10 01:28:00|3265.26|3257.56|3265.4|3257.7|3265.4|3257.7|3265.26|3257.56|3
1649554090000|2022-04-10 01:28:10|3265.45|3257.75|3265.83|3258.13|3265.85|3258.15|3265.45|3257.75|17
1649554100000|2022-04-10 01:28:20|3265.81|3258.11|3265.83|3258.13|3265.86|3258.16|3265.75|3258.05|21
1649554110000|2022-04-10 01:28:30|3265.82|3258.12|3265.83|3258.13|3265.86|3258.16|3265.77|3258.07|25
1649554120000|2022-04-10 01:28:40|3265.8|3258.1|3265.85|3258.15|3265.85|3258.15|3265.74|3258.04|27
1649554130000|2022-04-10 01:28:50|3265.84|3258.14|3265.75|3258.05|3265.89|3258.19|3265.75|3258.05|30
1649554140000|2022-04-10 01:29:00|3265.93|3258.23|3266.01|3258.31|3266.09|3258.39|3265.92|3258.22|26
1649554150000|2022-04-10 01:29:10|3266.02|3258.32|3266.04|3258.34|3266.09|3258.39|3265.97|3258.27|20
1649554160000|2022-04-10 01:29:20|3266.03|3258.33|3266.06|3258.36|3266.07|3258.37|3266|3258.3|12
1649554170000|2022-04-10 01:29:30|3266.05|3258.35|3266|3258.3|3266.06|3258.36|3265.99|3258.29|12
1649554180000|2022-04-10 01:29:40|3265.97|3258.27|3265.94|3258.24|3266.08|3258.38|3265.92|3258.22|18
1649554190000|2022-04-10 01:29:50|3266.03|3258.33|3266.05|3258.35|3266.09|3258.39|3265.92|3258.22|22
1649554200000|2022-04-10 01:30:00|3266|3258.3|3265.96|3258.26|3266.13|3258.43|3265.9|3258.2|33
1649554210000|2022-04-10 01:30:10|3266.02|3258.32|3266.11|3258.41|3266.13|3258.43|3265.89|3258.19|33
1649554220000|2022-04-10 01:30:20|3266.12|3258.42|3265.83|3258.13|3266.12|3258.42|3265.76|3258.06|15
1649554230000|2022-04-10 01:30:30|3265.78|3258.08|3265.89|3258.19|3265.89|3258.19|3265.74|3258.04|28
1649554240000|2022-04-10 01:30:40|3265.88|3258.18|3265.9|3258.2|3266.04|3258.34|3265.86|3258.16|12
1649554250000|2022-04-10 01:30:50|3265.92|3258.22|3266.01|3258.31|3266.02|3258.32|3265.87|3258.17|24
1649554260000|2022-04-10 01:31:00|3266.03|3258.33|3266|3258.3|3266.03|3258.33|3265.91|3258.21|11
1649554270000|2022-04-10 01:31:10|3265.99|3258.29|3265.92|3258.22|3266.03|3258.33|3265.9|3258.2|18
1649554280000|2022-04-10 01:31:20|3265.98|3258.28|3266|3258.3|3266.02|3258.32|3265.9|3258.2|24
1649554290000|2022-04-10 01:31:30|3265.91|3258.21|3265.92|3258.22|3265.99|3258.29|3265.84|3258.14|23
1649554300000|2022-04-10 01:31:40|3265.86|3258.16|3265.37|3257.67|3265.92|3258.22|3265.19|3257.49|24
1649554310000|2022-04-10 01:31:50|3265.34|3257.64|3265.4|3257.7|3265.52|3257.82|3265.29|3257.59|31
1649554320000|2022-04-10 01:32:00|3265.38|3257.68|3263.95|3256.25|3265.38|3257.68|3263.52|3255.82|34
1649554330000|2022-04-10 01:32:10|3263.96|3256.26|3263.85|3256.15|3263.96|3256.26|3263.79|3256.09|25
1649554340000|2022-04-10 01:32:20|3263.83|3256.13|3263.81|3256.11|3263.87|3256.17|3263.73|3256.03|15
1649554350000|2022-04-10 01:32:30|3263.73|3256.03|3263.32|3255.62|3263.73|3256.03|3263.24|3255.54|29
1649554360000|2022-04-10 01:32:40|3263.29|3255.59|3263.2|3255.5|3263.36|3255.66|3263.2|3255.5|28
1649554370000|2022-04-10 01:32:50|3263.21|3255.51|3263.75|3256.05|3263.83|3256.13|3263.21|3255.51|29
1649554380000|2022-04-10 01:33:00|3263.74|3256.04|3263.55|3255.85|3263.76|3256.06|3263.55|3255.85|32
1649554390000|2022-04-10 01:33:10|3263.56|3255.86|3263.69|3255.99|3263.74|3256.04|3263.53|3255.83|30
1649554400000|2022-04-10 01:33:20|3263.7|3256|3263.56|3255.86|3263.73|3256.03|3263.54|3255.84|21
1649554410000|2022-04-10 01:33:30|3263.54|3255.84|3263.23|3255.53|3263.54|3255.84|3263.21|3255.51|20
1649554420000|2022-04-10 01:33:40|3263.26|3255.56|3263.23|3255.53|3263.26|3255.56|3263.22|3255.52|13
1649554430000|2022-04-10 01:33:50|3263.29|3255.59|3263.24|3255.54|3263.32|3255.62|3263.2|3255.5|25
1649554440000|2022-04-10 01:34:00|3263.25|3255.55|3263.27|3255.57|3263.31|3255.61|3263.24|3255.54|16
1649554450000|2022-04-10 01:34:10|3263.26|3255.56|3263.29|3255.59|3263.34|3255.64|3263.23|3255.53|29
1649554460000|2022-04-10 01:34:20|3263.34|3255.64|3263.5|3255.8|3263.72|3256.02|3263.32|3255.62|34
1649554470000|2022-04-10 01:34:30|3263.47|3255.77|3263.66|3255.96|3263.67|3255.97|3263.31|3255.61|28
1649554480000|2022-04-10 01:34:40|3263.53|3255.83|3265.39|3257.69|3265.46|3257.76|3263.53|3255.83|37
1649554490000|2022-04-10 01:34:50|3265.41|3257.71|3265.49|3257.79|3265.62|3257.92|3265.24|3257.54|32
1649554500000|2022-04-10 01:35:00|3265.42|3257.72|3265.7|3258|3265.79|3258.09|3265.39|3257.69|37
1649554510000|2022-04-10 01:35:10|3265.74|3258.04|3265.52|3257.82|3265.74|3258.04|3265.4|3257.7|37
1649554520000|2022-04-10 01:35:20|3265.48|3257.78|3265.61|3257.91|3265.61|3257.91|3265.44|3257.74|38
1649554530000|2022-04-10 01:35:30|3265.6|3257.9|3265.75|3258.05|3265.75|3258.05|3265.53|3257.83|33
1649554540000|2022-04-10 01:35:40|3265.74|3258.04|3265.67|3257.97|3265.74|3258.04|3265.6|3257.9|32
1649554550000|2022-04-10 01:35:50|3265.61|3257.91|3265.65|3257.95|3265.73|3258.03|3265.6|3257.9|36
1649554560000|2022-04-10 01:36:00|3265.61|3257.91|3265.67|3257.97|3265.7|3258|3265.59|3257.89|31
1649554570000|2022-04-10 01:36:10|3265.7|3258|3265.64|3257.94|3265.78|3258.08|3265.54|3257.84|29
1649554580000|2022-04-10 01:36:20|3265.81|3258.11|3265.71|3258.01|3265.91|3258.21|3265.71|3258.01|32
1649554590000|2022-04-10 01:36:30|3266.1|3258.4|3267.56|3259.86|3267.67|3259.97|3266.1|3258.4|34
1649554600000|2022-04-10 01:36:40|3267.58|3259.88|3268.01|3260.31|3268.01|3260.31|3267.53|3259.83|29
1649554610000|2022-04-10 01:36:50|3268.06|3260.36|3268|3260.3|3268.13|3260.43|3267.94|3260.24|26
1649554620000|2022-04-10 01:37:00|3267.89|3260.19|3268.22|3260.52|3268.24|3260.54|3267.81|3260.11|23
1649554630000|2022-04-10 01:37:10|3268.11|3260.41|3268.07|3260.37|3268.24|3260.54|3268.07|3260.37|18
1649554640000|2022-04-10 01:37:20|3268.1|3260.4|3267.86|3260.16|3268.16|3260.46|3267.62|3259.92|27
1649554650000|2022-04-10 01:37:30|3267.87|3260.17|3267.86|3260.16|3267.97|3260.27|3267.74|3260.04|22
1649554660000|2022-04-10 01:37:40|3267.82|3260.12|3267.69|3259.99|3267.98|3260.28|3267.62|3259.92|32
1649554670000|2022-04-10 01:37:50|3267.62|3259.92|3267.69|3259.99|3267.85|3260.15|3267.6|3259.9|27
1649554680000|2022-04-10 01:38:00|3267.82|3260.12|3267.97|3260.27|3267.97|3260.27|3267.73|3260.03|23
1649554690000|2022-04-10 01:38:10|3267.9|3260.2|3267.86|3260.16|3268.03|3260.33|3267.76|3260.06|23
1649554700000|2022-04-10 01:38:20|3267.88|3260.18|3268.01|3260.31|3268.12|3260.42|3267.84|3260.14|29
1649554710000|2022-04-10 01:38:30|3268.02|3260.32|3267.85|3260.15|3268.07|3260.37|3267.81|3260.11|29
1649554720000|2022-04-10 01:38:40|3267.88|3260.18|3268.03|3260.33|3268.05|3260.35|3267.87|3260.17|14
1649554730000|2022-04-10 01:38:50|3268.04|3260.34|3267.14|3259.44|3268.04|3260.34|3267.12|3259.42|18
1649554740000|2022-04-10 01:39:00|3267.05|3259.35|3267.18|3259.48|3267.29|3259.59|3267.05|3259.35|25
1649554750000|2022-04-10 01:39:10|3267.2|3259.5|3267.33|3259.63|3267.35|3259.65|3267.16|3259.46|23
1649554760000|2022-04-10 01:39:20|3267.26|3259.56|3267.08|3259.38|3267.31|3259.61|3267.08|3259.38|24
1649554770000|2022-04-10 01:39:30|3267.14|3259.44|3267.24|3259.54|3267.31|3259.61|3267.14|3259.44|18
1649554780000|2022-04-10 01:39:40|3267.23|3259.53|3265.79|3258.09|3267.24|3259.54|3265.73|3258.03|26
1649554790000|2022-04-10 01:39:50|3265.77|3258.07|3263.17|3255.47|3265.77|3258.07|3263.17|3255.47|38
1649554800000|2022-04-10 01:40:00|3263.14|3255.44|3263.39|3255.69|3264.03|3256.33|3263.13|3255.43|31
1649554810000|2022-04-10 01:40:10|3263.42|3255.72|3263.58|3255.88|3263.68|3255.98|3263.37|3255.67|25
1649554820000|2022-04-10 01:40:20|3263.61|3255.91|3263.72|3256.02|3263.73|3256.03|3263.6|3255.9|21
1649554830000|2022-04-10 01:40:30|3263.71|3256.01|3264.11|3256.41|3264.26|3256.56|3263.62|3255.92|31
1649554840000|2022-04-10 01:40:40|3264.06|3256.36|3264.12|3256.42|3264.21|3256.51|3264.02|3256.32|21
1649554850000|2022-04-10 01:40:50|3264.13|3256.43|3264.02|3256.32|3264.14|3256.44|3264|3256.3|15
1649554860000|2022-04-10 01:41:00|3264.03|3256.33|3264.06|3256.36|3264.18|3256.48|3264.03|3256.33|26
1649554870000|2022-04-10 01:41:10|3264.08|3256.38|3264.14|3256.44|3264.16|3256.46|3264.08|3256.38|27
1649554880000|2022-04-10 01:41:20|3264.06|3256.36|3264.11|3256.41|3264.13|3256.43|3264.03|3256.33|30
1649554890000|2022-04-10 01:41:30|3264.09|3256.39|3264.11|3256.41|3264.13|3256.43|3264.03|3256.33|14
1649554900000|2022-04-10 01:41:40|3264.13|3256.43|3264.24|3256.54|3264.26|3256.56|3264.13|3256.43|11
1649554910000|2022-04-10 01:41:50|3264.25|3256.55|3264.26|3256.56|3264.27|3256.57|3264.24|3256.54|11
1649554920000|2022-04-10 01:42:00|3264.27|3256.57|3264.2|3256.5|3264.29|3256.59|3264.09|3256.39|17
1649554930000|2022-04-10 01:42:10|3264.19|3256.49|3265.83|3258.13|3265.83|3258.13|3264.19|3256.49|31
1649554940000|2022-04-10 01:42:20|3266.03|3258.33|3266.6|3258.9|3266.66|3258.96|3266.03|3258.33|35
1649554950000|2022-04-10 01:42:30|3266.64|3258.94|3266.6|3258.9|3266.67|3258.97|3266.47|3258.77|29
1649554960000|2022-04-10 01:42:40|3266.64|3258.94|3266.59|3258.89|3266.66|3258.96|3266.57|3258.87|22
1649554970000|2022-04-10 01:42:50|3266.6|3258.9|3266.56|3258.86|3266.6|3258.9|3266.53|3258.83|15
1649554980000|2022-04-10 01:43:00|3266.3|3258.6|3266.45|3258.75|3266.45|3258.75|3266.21|3258.51|19
1649554990000|2022-04-10 01:43:10|3266.41|3258.71|3266.69|3258.99|3266.7|3259|3266.29|3258.59|23
1649555000000|2022-04-10 01:43:20|3266.7|3259|3266.56|3258.86|3266.7|3259|3266.56|3258.86|14
1649555010000|2022-04-10 01:43:30|3266.6|3258.9|3266.42|3258.72|3266.6|3258.9|3266.42|3258.72|11
1649555020000|2022-04-10 01:43:40|3266.26|3258.56|3266.19|3258.49|3266.41|3258.71|3266.17|3258.47|29
1649555030000|2022-04-10 01:43:50|3266.26|3258.56|3266.42|3258.72|3266.43|3258.73|3266.18|3258.48|24
1649555040000|2022-04-10 01:44:00|3266.43|3258.73|3266.44|3258.74|3266.45|3258.75|3266.36|3258.66|12
1649555050000|2022-04-10 01:44:10|3266.43|3258.73|3266.42|3258.72|3266.56|3258.86|3266.36|3258.66|17
1649555060000|2022-04-10 01:44:20|3266.44|3258.74|3266.02|3258.32|3266.44|3258.74|3265.92|3258.22|30
1649555070000|2022-04-10 01:44:30|3266.12|3258.42|3264.5|3256.8|3266.12|3258.42|3264.38|3256.68|29
1649555080000|2022-04-10 01:44:40|3264.52|3256.82|3264.53|3256.83|3264.57|3256.87|3264.39|3256.69|30
1649555090000|2022-04-10 01:44:50|3264.58|3256.88|3265.53|3257.83|3265.81|3258.11|3264.37|3256.67|29
1649555100000|2022-04-10 01:45:00|3265.7|3258|3265.29|3257.59|3265.97|3258.27|3265.2|3257.5|34
1649555110000|2022-04-10 01:45:10|3265.3|3257.6|3265.41|3257.71|3265.48|3257.78|3265.23|3257.53|18
1649555120000|2022-04-10 01:45:20|3265.4|3257.7|3265.18|3257.48|3265.46|3257.76|3265.18|3257.48|26
1649555130000|2022-04-10 01:45:30|3265.15|3257.45|3264.16|3256.46|3265.15|3257.45|3264.16|3256.46|24
1649555140000|2022-04-10 01:45:40|3264.12|3256.42|3264.93|3257.23|3264.93|3257.23|3264.09|3256.39|20
1649555150000|2022-04-10 01:45:50|3264.96|3257.26|3265.13|3257.43|3265.13|3257.43|3264.96|3257.26|21
1649555160000|2022-04-10 01:46:00|3265.12|3257.42|3265.16|3257.46|3265.16|3257.46|3264.98|3257.28|28
1649555170000|2022-04-10 01:46:10|3265.18|3257.48|3265|3257.3|3265.18|3257.48|3264.93|3257.23|32
1649555180000|2022-04-10 01:46:20|3265.03|3257.33|3264.83|3257.13|3265.15|3257.45|3264.83|3257.13|28
1649555190000|2022-04-10 01:46:30|3264.85|3257.15|3264.95|3257.25|3265.08|3257.38|3264.85|3257.15|31
1649555200000|2022-04-10 01:46:40|3264.97|3257.27|3264.99|3257.29|3265.07|3257.37|3264.88|3257.18|27
1649555210000|2022-04-10 01:46:50|3265.05|3257.35|3264.86|3257.16|3265.16|3257.46|3264.85|3257.15|23
1649555220000|2022-04-10 01:47:00|3264.87|3257.17|3264.71|3257.01|3265.01|3257.31|3264.71|3257.01|25
1649555230000|2022-04-10 01:47:10|3264.7|3257|3264.68|3256.98|3264.79|3257.09|3264.61|3256.91|23
1649555240000|2022-04-10 01:47:20|3264.62|3256.92|3264.64|3256.94|3264.7|3257|3264.62|3256.92|14
1649555250000|2022-04-10 01:47:30|3264.65|3256.95|3264.62|3256.92|3264.7|3257|3264.57|3256.87|17
1649555260000|2022-04-10 01:47:40|3264.63|3256.93|3264.63|3256.93|3264.7|3257|3264.54|3256.84|21
1649555270000|2022-04-10 01:47:50|3264.66|3256.96|3264.55|3256.85|3264.66|3256.96|3264.53|3256.83|12
1649555280000|2022-04-10 01:48:00|3264.56|3256.86|3264.67|3256.97|3264.74|3257.04|3264.56|3256.86|25
1649555290000|2022-04-10 01:48:10|3264.7|3257|3264.62|3256.92|3264.7|3257|3264.54|3256.84|20
1649555300000|2022-04-10 01:48:20|3264.59|3256.89|3264.66|3256.96|3264.7|3257|3264.57|3256.87|20
1649555310000|2022-04-10 01:48:30|3264.68|3256.98|3264.66|3256.96|3264.72|3257.02|3264.6|3256.9|27
1649555320000|2022-04-10 01:48:40|3264.48|3256.78|3264.6|3256.9|3264.61|3256.91|3264.35|3256.65|20
1649555330000|2022-04-10 01:48:50|3264.51|3256.81|3264.78|3257.08|3264.85|3257.15|3264.49|3256.79|29
1649555340000|2022-04-10 01:49:00|3264.79|3257.09|3264.87|3257.17|3264.87|3257.17|3264.76|3257.06|25
1649555350000|2022-04-10 01:49:10|3264.83|3257.13|3264.77|3257.07|3264.84|3257.14|3264.75|3257.05|28
1649555360000|2022-04-10 01:49:20|3264.76|3257.06|3264.8|3257.1|3264.84|3257.14|3264.76|3257.06|24
1649555370000|2022-04-10 01:49:30|3264.78|3257.08|3265.18|3257.48|3265.18|3257.48|3264.78|3257.08|25
1649555380000|2022-04-10 01:49:40|3265.19|3257.49|3265.05|3257.35|3265.31|3257.61|3265.04|3257.34|24
1649555390000|2022-04-10 01:49:50|3265.17|3257.47|3265.23|3257.53|3265.3|3257.6|3265.14|3257.44|24
1649555400000|2022-04-10 01:50:00|3265.25|3257.55|3265.09|3257.39|3265.31|3257.61|3265.05|3257.35|27
1649555410000|2022-04-10 01:50:10|3265.02|3257.32|3265.04|3257.34|3265.19|3257.49|3265.02|3257.32|25
1649555420000|2022-04-10 01:50:20|3265.09|3257.39|3265.06|3257.36|3265.11|3257.41|3265.03|3257.33|23
1649555430000|2022-04-10 01:50:30|3265.05|3257.35|3264.38|3256.68|3265.13|3257.43|3264.38|3256.68|28
1649555440000|2022-04-10 01:50:40|3264.42|3256.72|3264.42|3256.72|3264.47|3256.77|3264.21|3256.51|28
1649555450000|2022-04-10 01:50:50|3264.22|3256.52|3263.95|3256.25|3264.64|3256.94|3263.89|3256.19|34
1649555460000|2022-04-10 01:51:00|3263.96|3256.26|3264.55|3256.85|3264.55|3256.85|3263.96|3256.26|32
1649555470000|2022-04-10 01:51:10|3264.51|3256.81|3263.49|3255.79|3264.51|3256.81|3263.35|3255.65|32
1649555480000|2022-04-10 01:51:20|3263.46|3255.76|3262.72|3255.02|3263.51|3255.81|3262.72|3255.02|30
1649555490000|2022-04-10 01:51:30|3262.76|3255.06|3262.78|3255.08|3262.82|3255.12|3262.71|3255.01|26
1649555500000|2022-04-10 01:51:40|3262.72|3255.02|3262.54|3254.84|3262.73|3255.03|3262.44|3254.74|30
1649555510000|2022-04-10 01:51:50|3262.56|3254.86|3262.49|3254.79|3262.56|3254.86|3262.43|3254.73|30
1649555520000|2022-04-10 01:52:00|3262.45|3254.75|3263.03|3255.33|3263.03|3255.33|3262.38|3254.68|23
1649555530000|2022-04-10 01:52:10|3262.97|3255.27|3262.98|3255.28|3263.03|3255.33|3262.91|3255.21|28
1649555540000|2022-04-10 01:52:20|3262.99|3255.29|3262.83|3255.13|3263|3255.3|3262.83|3255.13|32
1649555550000|2022-04-10 01:52:30|3262.81|3255.11|3262.76|3255.06|3262.81|3255.11|3262.73|3255.03|9
1649555570000|2022-04-10 01:52:50|3262.73|3255.03|3262.57|3254.87|3262.73|3255.03|3262.57|3254.87|5
1649555580000|2022-04-10 01:53:00|3262.56|3254.86|3262.91|3255.21|3262.91|3255.21|3262.56|3254.86|19
1649555590000|2022-04-10 01:53:10|3262.9|3255.2|3262.57|3254.87|3262.9|3255.2|3262.56|3254.86|26
1649555600000|2022-04-10 01:53:20|3262.56|3254.86|3262.41|3254.71|3262.57|3254.87|3262.37|3254.67|18
1649555610000|2022-04-10 01:53:30|3262.44|3254.74|3262.52|3254.82|3262.56|3254.86|3262.42|3254.72|19
1649555620000|2022-04-10 01:53:40|3262.51|3254.81|3262.53|3254.83|3262.57|3254.87|3262.49|3254.79|29
1649555630000|2022-04-10 01:53:50|3262.51|3254.81|3262.53|3254.83|3262.55|3254.85|3262.5|3254.8|11
1649555640000|2022-04-10 01:54:00|3262.51|3254.81|3262.56|3254.86|3262.56|3254.86|3262.47|3254.77|30
1649555650000|2022-04-10 01:54:10|3262.54|3254.84|3262.79|3255.09|3262.79|3255.09|3262.49|3254.79|25
1649555660000|2022-04-10 01:54:20|3262.8|3255.1|3262.79|3255.09|3262.81|3255.11|3262.65|3254.95|25
1649555670000|2022-04-10 01:54:30|3262.83|3255.13|3262.84|3255.14|3262.84|3255.14|3262.77|3255.07|21
1649555680000|2022-04-10 01:54:40|3262.82|3255.12|3262.81|3255.11|3262.85|3255.15|3262.81|3255.11|20
1649555690000|2022-04-10 01:54:50|3262.84|3255.14|3262.81|3255.11|3262.88|3255.18|3262.8|3255.1|14
1649555700000|2022-04-10 01:55:00|3262.79|3255.09|3262.48|3254.78|3262.84|3255.14|3262.44|3254.74|28
1649555710000|2022-04-10 01:55:10|3262.49|3254.79|3262.07|3254.37|3262.49|3254.79|3261.97|3254.27|25
1649555720000|2022-04-10 01:55:20|3262.06|3254.36|3262.04|3254.34|3262.11|3254.41|3261.96|3254.26|30
1649555730000|2022-04-10 01:55:30|3262.03|3254.33|3261.99|3254.29|3262.06|3254.36|3261.89|3254.19|24
1649555740000|2022-04-10 01:55:40|3261.98|3254.28|3262.04|3254.34|3262.09|3254.39|3261.95|3254.25|29
1649555750000|2022-04-10 01:55:50|3261.99|3254.29|3261.87|3254.17|3262.02|3254.32|3261.86|3254.16|24
1649555760000|2022-04-10 01:56:00|3261.89|3254.19|3262.21|3254.51|3262.21|3254.51|3261.89|3254.19|26
1649555770000|2022-04-10 01:56:10|3262.25|3254.55|3262.53|3254.83|3262.6|3254.9|3262.25|3254.55|23
1649555780000|2022-04-10 01:56:20|3262.5|3254.8|3262.51|3254.81|3262.69|3254.99|3262.47|3254.77|31
1649555790000|2022-04-10 01:56:30|3262.36|3254.66|3262.37|3254.67|3262.44|3254.74|3262.3|3254.6|33
1649555800000|2022-04-10 01:56:40|3262.38|3254.68|3262.44|3254.74|3262.5|3254.8|3262.33|3254.63|33
1649555810000|2022-04-10 01:56:50|3262.46|3254.76|3262.39|3254.69|3262.48|3254.78|3262.39|3254.69|27
1649555820000|2022-04-10 01:57:00|3262.4|3254.7|3262.77|3255.07|3262.77|3255.07|3262.4|3254.7|23
1649555830000|2022-04-10 01:57:10|3262.72|3255.02|3262.62|3254.92|3262.76|3255.06|3262.54|3254.84|27
1649555840000|2022-04-10 01:57:20|3262.59|3254.89|3262.3|3254.6|3262.63|3254.93|3262.3|3254.6|30
1649555850000|2022-04-10 01:57:30|3262.27|3254.57|3262.26|3254.56|3262.45|3254.75|3262.16|3254.46|28
1649555860000|2022-04-10 01:57:40|3262.22|3254.52|3261.99|3254.29|3262.24|3254.54|3261.97|3254.27|29
1649555870000|2022-04-10 01:57:50|3262|3254.3|3262|3254.3|3262.05|3254.35|3261.96|3254.26|29
1649555880000|2022-04-10 01:58:00|3261.96|3254.26|3262.33|3254.63|3262.35|3254.65|3261.94|3254.24|24
1649555890000|2022-04-10 01:58:10|3262.35|3254.65|3262.35|3254.65|3262.4|3254.7|3262.3|3254.6|17
1649555900000|2022-04-10 01:58:20|3262.18|3254.48|3262.32|3254.62|3262.33|3254.63|3262.18|3254.48|22
1649555910000|2022-04-10 01:58:30|3262.33|3254.63|3262.36|3254.66|3262.38|3254.68|3262.32|3254.62|27
1649555920000|2022-04-10 01:58:40|3262.34|3254.64|3262.32|3254.62|3262.34|3254.64|3262.19|3254.49|28
1649555930000|2022-04-10 01:58:50|3262.33|3254.63|3262.26|3254.56|3262.33|3254.63|3262.21|3254.51|27
1649555940000|2022-04-10 01:59:00|3262.24|3254.54|3262.38|3254.68|3262.46|3254.76|3262.24|3254.54|29
1649555950000|2022-04-10 01:59:10|3262.37|3254.67|3262.41|3254.71|3262.46|3254.76|3262.34|3254.64|29
1649555960000|2022-04-10 01:59:20|3262.43|3254.73|3262.45|3254.75|3262.48|3254.78|3262.36|3254.66|28
1649555970000|2022-04-10 01:59:30|3262.48|3254.78|3262.48|3254.78|3262.52|3254.82|3262.42|3254.72|24
1649555980000|2022-04-10 01:59:40|3262.44|3254.74|3262.5|3254.8|3262.54|3254.84|3262.41|3254.71|28
1649555990000|2022-04-10 01:59:50|3262.49|3254.79|3262.09|3254.39|3262.51|3254.81|3262|3254.3|27
1649556000000|2022-04-10 02:00:00|3262.1|3254.4|3262.24|3254.54|3262.41|3254.71|3262.1|3254.4|26
1649556010000|2022-04-10 02:00:10|3262.23|3254.53|3261.67|3253.97|3262.28|3254.58|3261.62|3253.92|23
1649556020000|2022-04-10 02:00:20|3261.66|3253.96|3262.17|3254.47|3262.2|3254.5|3261.65|3253.95|20
1649556030000|2022-04-10 02:00:30|3262.18|3254.48|3262.36|3254.66|3262.37|3254.67|3262.16|3254.46|21
1649556040000|2022-04-10 02:00:40|3262.32|3254.62|3262.28|3254.58|3262.38|3254.68|3262.27|3254.57|36
1649556050000|2022-04-10 02:00:50|3262.3|3254.6|3262.37|3254.67|3262.39|3254.69|3262.25|3254.55|26
1649556060000|2022-04-10 02:01:00|3262.36|3254.66|3262.37|3254.67|3262.39|3254.69|3262.25|3254.55|35
1649556070000|2022-04-10 02:01:10|3262.38|3254.68|3262.32|3254.62|3262.38|3254.68|3262.24|3254.54|33
1649556080000|2022-04-10 02:01:20|3262.33|3254.63|3262.36|3254.66|3262.39|3254.69|3262.33|3254.63|26
1649556090000|2022-04-10 02:01:30|3262.37|3254.67|3262.38|3254.68|3262.4|3254.7|3262.36|3254.66|16
1649556100000|2022-04-10 02:01:40|3262.37|3254.67|3262.4|3254.7|3262.41|3254.71|3262.37|3254.67|21
1649556110000|2022-04-10 02:01:50|3262.41|3254.71|3262.58|3254.88|3262.59|3254.89|3262.39|3254.69|24
1649556120000|2022-04-10 02:02:00|3262.55|3254.85|3262.52|3254.82|3262.6|3254.9|3262.39|3254.69|30
1649556130000|2022-04-10 02:02:10|3262.48|3254.78|3262.76|3255.06|3262.92|3255.22|3262.48|3254.78|27
1649556140000|2022-04-10 02:02:20|3262.75|3255.05|3262.68|3254.98|3262.77|3255.07|3262.66|3254.96|12
1649556150000|2022-04-10 02:02:30|3262.69|3254.99|3262.73|3255.03|3262.76|3255.06|3262.69|3254.99|14
1649556160000|2022-04-10 02:02:40|3262.72|3255.02|3262.26|3254.56|3262.74|3255.04|3262.16|3254.46|14
1649556170000|2022-04-10 02:02:50|3262.15|3254.45|3262.26|3254.56|3262.35|3254.65|3262.12|3254.42|25
1649556180000|2022-04-10 02:03:00|3262.27|3254.57|3262.13|3254.43|3262.32|3254.62|3262.13|3254.43|25
1649556190000|2022-04-10 02:03:10|3262.16|3254.46|3262.23|3254.53|3262.3|3254.6|3261.89|3254.19|27
1649556200000|2022-04-10 02:03:20|3262.22|3254.52|3262.19|3254.49|3262.25|3254.55|3262.18|3254.48|24
1649556210000|2022-04-10 02:03:30|3262.2|3254.5|3262.22|3254.52|3262.27|3254.57|3262.19|3254.49|22
1649556220000|2022-04-10 02:03:40|3262.21|3254.51|3261.66|3253.96|3262.23|3254.53|3261.64|3253.94|25
1649556230000|2022-04-10 02:03:50|3261.65|3253.95|3261.61|3253.91|3261.7|3254|3261.6|3253.9|26
1649556240000|2022-04-10 02:04:00|3261.62|3253.92|3261.62|3253.92|3261.62|3253.92|3261.61|3253.91|3
1649556250000|2022-04-10 02:04:10|3261.61|3253.91|3261.58|3253.88|3261.62|3253.92|3261.58|3253.88|18
1649556260000|2022-04-10 02:04:20|3261.61|3253.91|3261.61|3253.91|3261.66|3253.96|3261.59|3253.89|26
1649556270000|2022-04-10 02:04:30|3261.62|3253.92|3261.7|3254|3261.7|3254|3261.6|3253.9|18
1649556280000|2022-04-10 02:04:40|3261.65|3253.95|3261.62|3253.92|3261.7|3254|3261.6|3253.9|27
1649556290000|2022-04-10 02:04:50|3261.69|3253.99|3261.76|3254.06|3261.85|3254.15|3261.69|3253.99|9
1649556300000|2022-04-10 02:05:00|3261.8|3254.1|3261.63|3253.93|3261.84|3254.14|3261.61|3253.91|20
1649556310000|2022-04-10 02:05:10|3261.65|3253.95|3261.77|3254.07|3261.8|3254.1|3261.61|3253.91|27
1649556320000|2022-04-10 02:05:20|3261.81|3254.11|3262.36|3254.66|3262.36|3254.66|3261.81|3254.11|27
1649556330000|2022-04-10 02:05:30|3262.33|3254.63|3262.43|3254.73|3262.45|3254.75|3262.33|3254.63|31
1649556340000|2022-04-10 02:05:40|3262.42|3254.72|3262.37|3254.67|3262.43|3254.73|3262.33|3254.63|17
1649556350000|2022-04-10 02:05:50|3262.51|3254.81|3262.77|3255.07|3262.83|3255.13|3262.45|3254.75|37
1649556360000|2022-04-10 02:06:00|3262.8|3255.1|3262.71|3255.01|3262.81|3255.11|3262.63|3254.93|25
1649556370000|2022-04-10 02:06:10|3262.68|3254.98|3262.79|3255.09|3262.79|3255.09|3262.65|3254.95|18
1649556380000|2022-04-10 02:06:20|3262.73|3255.03|3262.83|3255.13|3262.88|3255.18|3262.64|3254.94|21
1649556390000|2022-04-10 02:06:30|3262.86|3255.16|3262.66|3254.96|3262.87|3255.17|3262.66|3254.96|25
1649556400000|2022-04-10 02:06:40|3262.65|3254.95|3262.65|3254.95|3262.84|3255.14|3262.62|3254.92|29
1649556410000|2022-04-10 02:06:50|3262.7|3255|3262.8|3255.1|3262.8|3255.1|3262.65|3254.95|31
1649556420000|2022-04-10 02:07:00|3262.77|3255.07|3261.71|3254.01|3262.82|3255.12|3261.71|3254.01|30
1649556430000|2022-04-10 02:07:10|3261.8|3254.1|3261.72|3254.02|3261.88|3254.18|3261.68|3253.98|34
1649556440000|2022-04-10 02:07:20|3261.71|3254.01|3261.63|3253.93|3261.71|3254.01|3261.3|3253.6|34
1649556450000|2022-04-10 02:07:30|3261.59|3253.89|3261.99|3254.29|3261.99|3254.29|3261.59|3253.89|37
1649556460000|2022-04-10 02:07:40|3262|3254.3|3261.74|3254.04|3262.02|3254.32|3261.7|3254|28
1649556470000|2022-04-10 02:07:50|3261.73|3254.03|3261.63|3253.93|3261.74|3254.04|3261.52|3253.82|29
1649556480000|2022-04-10 02:08:00|3261.59|3253.89|3261.63|3253.93|3261.65|3253.95|3261.55|3253.85|32
1649556490000|2022-04-10 02:08:10|3261.62|3253.92|3261.58|3253.88|3261.63|3253.93|3261.55|3253.85|19
1649556500000|2022-04-10 02:08:20|3261.57|3253.87|3261.65|3253.95|3261.7|3254|3261.56|3253.86|12
1649556510000|2022-04-10 02:08:30|3261.64|3253.94|3261.69|3253.99|3261.75|3254.05|3261.64|3253.94|24
1649556520000|2022-04-10 02:08:40|3261.71|3254.01|3261.74|3254.04|3261.8|3254.1|3261.71|3254.01|19
1649556530000|2022-04-10 02:08:50|3261.75|3254.05|3261.81|3254.11|3261.81|3254.11|3261.71|3254.01|19
1649556540000|2022-04-10 02:09:00|3261.79|3254.09|3261.79|3254.09|3261.84|3254.14|3261.79|3254.09|4
1649556550000|2022-04-10 02:09:10|3261.76|3254.06|3261.71|3254.01|3261.77|3254.07|3261.7|3254|22
1649556560000|2022-04-10 02:09:20|3261.72|3254.02|3261.73|3254.03|3261.75|3254.05|3261.69|3253.99|27
1649556570000|2022-04-10 02:09:30|3261.71|3254.01|3261.83|3254.13|3261.83|3254.13|3261.69|3253.99|21
1649556580000|2022-04-10 02:09:40|3261.8|3254.1|3261.79|3254.09|3261.82|3254.12|3261.75|3254.05|24
1649556590000|2022-04-10 02:09:50|3261.84|3254.14|3261.8|3254.1|3261.85|3254.15|3261.75|3254.05|19
1649556600000|2022-04-10 02:10:00|3261.78|3254.08|3261.66|3253.96|3261.82|3254.12|3261.66|3253.96|28
1649556610000|2022-04-10 02:10:10|3261.67|3253.97|3261.56|3253.86|3261.71|3254.01|3261.51|3253.81|29
1649556620000|2022-04-10 02:10:20|3261.55|3253.85|3261.63|3253.93|3261.63|3253.93|3261.53|3253.83|9
1649556630000|2022-04-10 02:10:30|3261.6|3253.9|3261.52|3253.82|3261.6|3253.9|3261.52|3253.82|15
1649556640000|2022-04-10 02:10:40|3261.53|3253.83|3261.19|3253.49|3261.53|3253.83|3261.19|3253.49|23
1649556650000|2022-04-10 02:10:50|3261.18|3253.48|3261.24|3253.54|3261.31|3253.61|3261.18|3253.48|24
1649556660000|2022-04-10 02:11:00|3261.23|3253.53|3261.38|3253.68|3261.39|3253.69|3261.22|3253.52|26
1649556670000|2022-04-10 02:11:10|3261.33|3253.63|3261.52|3253.82|3261.52|3253.82|3261.33|3253.63|32
1649556680000|2022-04-10 02:11:20|3261.55|3253.85|3261.55|3253.85|3261.59|3253.89|3261.45|3253.75|31
1649556690000|2022-04-10 02:11:30|3261.54|3253.84|3261.53|3253.83|3261.57|3253.87|3261.44|3253.74|18
1649556700000|2022-04-10 02:11:40|3261.52|3253.82|3261.34|3253.64|3261.56|3253.86|3261.34|3253.64|22
1649556710000|2022-04-10 02:11:50|3261.32|3253.62|3261.18|3253.48|3261.44|3253.74|3261.17|3253.47|14
1649556720000|2022-04-10 02:12:00|3261.17|3253.47|3261.06|3253.36|3261.27|3253.57|3261.06|3253.36|19
1649556730000|2022-04-10 02:12:10|3261.15|3253.45|3261.21|3253.51|3261.25|3253.55|3261.07|3253.37|19
1649556740000|2022-04-10 02:12:20|3261.2|3253.5|3261.21|3253.51|3261.23|3253.53|3261.13|3253.43|23
1649556750000|2022-04-10 02:12:30|3261.24|3253.54|3260.41|3252.71|3261.25|3253.55|3260.35|3252.65|21
1649556760000|2022-04-10 02:12:40|3260.38|3252.68|3259.92|3252.22|3260.47|3252.77|3259.85|3252.15|29
1649556770000|2022-04-10 02:12:50|3259.95|3252.25|3259.98|3252.28|3260.06|3252.36|3259.83|3252.13|31
1649556780000|2022-04-10 02:13:00|3259.87|3252.17|3259.96|3252.26|3260.05|3252.35|3259.81|3252.11|26
1649556790000|2022-04-10 02:13:10|3259.9|3252.2|3259.94|3252.24|3259.95|3252.25|3259.74|3252.04|15
1649556800000|2022-04-10 02:13:20|3259.95|3252.25|3260.04|3252.34|3260.06|3252.36|3259.95|3252.25|16
1649556810000|2022-04-10 02:13:30|3260.06|3252.36|3260.99|3253.29|3260.99|3253.29|3260.06|3252.36|14
1649556820000|2022-04-10 02:13:40|3260.92|3253.22|3261.06|3253.36|3261.06|3253.36|3260.75|3253.05|18
1649556830000|2022-04-10 02:13:50|3261.04|3253.34|3259.9|3252.2|3261.13|3253.43|3259.9|3252.2|31
1649556840000|2022-04-10 02:14:00|3259.94|3252.24|3259.88|3252.18|3259.95|3252.25|3259.83|3252.13|24
1649556850000|2022-04-10 02:14:10|3259.86|3252.16|3259.83|3252.13|3259.87|3252.17|3259.81|3252.11|20
1649556860000|2022-04-10 02:14:20|3259.85|3252.15|3260|3252.3|3260.08|3252.38|3259.82|3252.12|11
1649556870000|2022-04-10 02:14:30|3259.97|3252.27|3259.96|3252.26|3260.03|3252.33|3259.94|3252.24|24
1649556880000|2022-04-10 02:14:40|3259.95|3252.25|3259.94|3252.24|3260.02|3252.32|3259.94|3252.24|21
1649556890000|2022-04-10 02:14:50|3259.93|3252.23|3259.93|3252.23|3259.95|3252.25|3259.86|3252.16|19
1649556900000|2022-04-10 02:15:00|3259.88|3252.18|3260.04|3252.34|3260.08|3252.38|3259.88|3252.18|20
1649556910000|2022-04-10 02:15:10|3260.07|3252.37|3260.06|3252.36|3260.07|3252.37|3260.03|3252.33|14
1649556920000|2022-04-10 02:15:20|3260.07|3252.37|3260.09|3252.39|3260.17|3252.47|3260.04|3252.34|27
1649556930000|2022-04-10 02:15:30|3260.12|3252.42|3260.34|3252.64|3260.41|3252.71|3260.12|3252.42|28
1649556940000|2022-04-10 02:15:40|3260.33|3252.63|3260.38|3252.68|3260.4|3252.7|3260.3|3252.6|23
1649556950000|2022-04-10 02:15:50|3260.39|3252.69|3260.3|3252.6|3260.4|3252.7|3260.25|3252.55|28
1649556960000|2022-04-10 02:16:00|3260.32|3252.62|3260|3252.3|3260.32|3252.62|3259.98|3252.28|24
1649556970000|2022-04-10 02:16:10|3259.99|3252.29|3259.75|3252.05|3259.99|3252.29|3259.75|3252.05|20
1649556980000|2022-04-10 02:16:20|3259.73|3252.03|3259.46|3251.76|3259.82|3252.12|3259.44|3251.74|27
1649556990000|2022-04-10 02:16:30|3259.47|3251.77|3259.54|3251.84|3259.56|3251.86|3259.41|3251.71|22
1649557000000|2022-04-10 02:16:40|3259.55|3251.85|3259.14|3251.44|3259.58|3251.88|3259.14|3251.44|19
1649557010000|2022-04-10 02:16:50|3258.9|3251.2|3258.5|3250.8|3259.03|3251.33|3258.23|3250.53|33
1649557020000|2022-04-10 02:17:00|3258.49|3250.79|3258.54|3250.84|3258.61|3250.91|3258.49|3250.79|21
1649557030000|2022-04-10 02:17:10|3258.51|3250.81|3258.55|3250.85|3258.6|3250.9|3258.5|3250.8|25
1649557040000|2022-04-10 02:17:20|3258.61|3250.91|3258.74|3251.04|3258.74|3251.04|3258.58|3250.88|18
1649557050000|2022-04-10 02:17:30|3258.37|3250.67|3258.23|3250.53|3258.4|3250.7|3258.18|3250.48|21
1649557060000|2022-04-10 02:17:40|3258.18|3250.48|3258.07|3250.37|3258.18|3250.48|3258.05|3250.35|18
1649557070000|2022-04-10 02:17:50|3258.08|3250.38|3258.11|3250.41|3258.11|3250.41|3258|3250.3|30
1649557080000|2022-04-10 02:18:00|3258.1|3250.4|3258.29|3250.59|3258.55|3250.85|3258.03|3250.33|25
1649557090000|2022-04-10 02:18:10|3258.31|3250.61|3257.91|3250.21|3258.34|3250.64|3257.91|3250.21|26
1649557100000|2022-04-10 02:18:20|3257.94|3250.24|3257.97|3250.27|3258.02|3250.32|3257.9|3250.2|25
1649557110000|2022-04-10 02:18:30|3257.98|3250.28|3258.02|3250.32|3258.11|3250.41|3257.92|3250.22|16
1649557120000|2022-04-10 02:18:40|3257.97|3250.27|3257.73|3250.03|3257.97|3250.27|3257.71|3250.01|20
1649557130000|2022-04-10 02:18:50|3257.74|3250.04|3257.98|3250.28|3257.98|3250.28|3257.74|3250.04|12
1649557140000|2022-04-10 02:19:00|3258.01|3250.31|3258.17|3250.47|3258.22|3250.52|3257.94|3250.24|20
1649557150000|2022-04-10 02:19:10|3258.1|3250.4|3258.42|3250.72|3258.49|3250.79|3258.07|3250.37|22
1649557160000|2022-04-10 02:19:20|3258.38|3250.68|3258.34|3250.64|3258.42|3250.72|3258.28|3250.58|28
1649557170000|2022-04-10 02:19:30|3258.33|3250.63|3258.35|3250.65|3258.46|3250.76|3258.31|3250.61|25
1649557180000|2022-04-10 02:19:40|3258.37|3250.67|3258.35|3250.65|3258.41|3250.71|3258.29|3250.59|33
1649557190000|2022-04-10 02:19:50|3258.3|3250.6|3258.33|3250.63|3258.46|3250.76|3258.3|3250.6|28
1649557200000|2022-04-10 02:20:00|3258.32|3250.62|3257.57|3249.87|3258.38|3250.68|3257.54|3249.84|31
1649557210000|2022-04-10 02:20:10|3257.6|3249.9|3257.73|3250.03|3257.73|3250.03|3257.58|3249.88|21
1649557220000|2022-04-10 02:20:20|3257.65|3249.95|3257.75|3250.05|3257.8|3250.1|3257.63|3249.93|26
1649557230000|2022-04-10 02:20:30|3257.78|3250.08|3258.04|3250.34|3258.04|3250.34|3257.67|3249.97|31
1649557240000|2022-04-10 02:20:40|3258.07|3250.37|3258.08|3250.38|3258.12|3250.42|3258.01|3250.31|35
1649557250000|2022-04-10 02:20:50|3258.05|3250.35|3258.45|3250.75|3258.46|3250.76|3258.02|3250.32|11
1649557260000|2022-04-10 02:21:00|3258.34|3250.64|3258.4|3250.7|3258.5|3250.8|3258.32|3250.62|34
1649557270000|2022-04-10 02:21:10|3258.41|3250.71|3258.51|3250.81|3258.51|3250.81|3258.37|3250.67|26
1649557280000|2022-04-10 02:21:20|3258.46|3250.76|3258.54|3250.84|3258.54|3250.84|3258.45|3250.75|10
1649557290000|2022-04-10 02:21:30|3258.52|3250.82|3258.54|3250.84|3258.55|3250.85|3258.5|3250.8|17
1649557300000|2022-04-10 02:21:40|3258.56|3250.86|3258.55|3250.85|3258.61|3250.91|3258.53|3250.83|23
1649557310000|2022-04-10 02:21:50|3258.56|3250.86|3258.53|3250.83|3258.57|3250.87|3258.52|3250.82|14
1649557320000|2022-04-10 02:22:00|3258.54|3250.84|3258.51|3250.81|3258.57|3250.87|3258.5|3250.8|21
1649557330000|2022-04-10 02:22:10|3258.49|3250.79|3258.49|3250.79|3258.53|3250.83|3258.45|3250.75|29
1649557340000|2022-04-10 02:22:20|3258.48|3250.78|3258.7|3251|3258.75|3251.05|3258.48|3250.78|29
1649557350000|2022-04-10 02:22:30|3258.69|3250.99|3258.67|3250.97|3258.71|3251.01|3258.66|3250.96|24
1649557360000|2022-04-10 02:22:40|3258.68|3250.98|3258.67|3250.97|3258.7|3251|3258.65|3250.95|14
1649557370000|2022-04-10 02:22:50|3258.68|3250.98|3258.67|3250.97|3258.71|3251.01|3258.67|3250.97|16
1649557380000|2022-04-10 02:23:00|3258.68|3250.98|3258.67|3250.97|3258.7|3251|3258.6|3250.9|26
1649557390000|2022-04-10 02:23:10|3258.68|3250.98|3258.71|3251.01|3258.75|3251.05|3258.68|3250.98|20
1649557400000|2022-04-10 02:23:20|3258.73|3251.03|3258.69|3250.99|3258.75|3251.05|3258.69|3250.99|22
1649557410000|2022-04-10 02:23:30|3258.71|3251.01|3258.6|3250.9|3258.74|3251.04|3258.6|3250.9|24
1649557420000|2022-04-10 02:23:40|3258.58|3250.88|3258.6|3250.9|3258.65|3250.95|3258.57|3250.87|25
1649557430000|2022-04-10 02:23:50|3258.57|3250.87|3258.58|3250.88|3258.6|3250.9|3258.57|3250.87|14
1649557440000|2022-04-10 02:24:00|3258.63|3250.93|3258.75|3251.05|3258.89|3251.19|3258.62|3250.92|23
1649557450000|2022-04-10 02:24:10|3258.74|3251.04|3258.65|3250.95|3258.77|3251.07|3258.6|3250.9|24
1649557460000|2022-04-10 02:24:20|3258.63|3250.93|3258.67|3250.97|3258.69|3250.99|3258.55|3250.85|28
1649557470000|2022-04-10 02:24:30|3258.68|3250.98|3258.7|3251|3258.71|3251.01|3258.61|3250.91|27
1649557480000|2022-04-10 02:24:40|3258.68|3250.98|3258.67|3250.97|3258.72|3251.02|3258.65|3250.95|26
1649557490000|2022-04-10 02:24:50|3258.68|3250.98|3258.68|3250.98|3258.71|3251.01|3258.64|3250.94|19
1649557500000|2022-04-10 02:25:00|3258.67|3250.97|3258.67|3250.97|3258.7|3251|3258.62|3250.92|27
1649557510000|2022-04-10 02:25:10|3258.66|3250.96|3258.67|3250.97|3258.71|3251.01|3258.61|3250.91|26
1649557520000|2022-04-10 02:25:20|3258.69|3250.99|3258.69|3250.99|3258.7|3251|3258.68|3250.98|15
1649557530000|2022-04-10 02:25:30|3258.7|3251|3258.82|3251.12|3258.82|3251.12|3258.68|3250.98|20
1649557540000|2022-04-10 02:25:40|3258.81|3251.11|3259.23|3251.53|3259.23|3251.53|3258.78|3251.08|30
1649557550000|2022-04-10 02:25:50|3259.22|3251.52|3259.23|3251.53|3259.23|3251.53|3259.16|3251.46|16
1649557560000|2022-04-10 02:26:00|3259.16|3251.46|3259.15|3251.45|3259.19|3251.49|3259.04|3251.34|18
1649557570000|2022-04-10 02:26:10|3259.16|3251.46|3259.18|3251.48|3259.18|3251.48|3259.09|3251.39|18
1649557580000|2022-04-10 02:26:20|3259.12|3251.42|3259.15|3251.45|3259.21|3251.51|3259.08|3251.38|22
1649557590000|2022-04-10 02:26:30|3259.17|3251.47|3259.22|3251.52|3259.22|3251.52|3259.08|3251.38|23
1649557600000|2022-04-10 02:26:40|3259.13|3251.43|3259.32|3251.62|3259.41|3251.71|3259.13|3251.43|17
1649557610000|2022-04-10 02:26:50|3259.34|3251.64|3259.32|3251.62|3259.39|3251.69|3259.28|3251.58|14
1649557620000|2022-04-10 02:27:00|3259.34|3251.64|3259.28|3251.58|3259.39|3251.69|3259.26|3251.56|24
1649557630000|2022-04-10 02:27:10|3259.29|3251.59|3259.89|3252.19|3259.94|3252.24|3259.23|3251.53|23
1649557640000|2022-04-10 02:27:20|3259.92|3252.22|3259.96|3252.26|3260|3252.3|3259.81|3252.11|19
1649557650000|2022-04-10 02:27:30|3260.07|3252.37|3260.07|3252.37|3260.14|3252.44|3259.85|3252.15|21
1649557660000|2022-04-10 02:27:40|3259.99|3252.29|3259.88|3252.18|3259.99|3252.29|3259.83|3252.13|17
1649557670000|2022-04-10 02:27:50|3259.89|3252.19|3259.88|3252.18|3259.89|3252.19|3259.87|3252.17|4
1649557680000|2022-04-10 02:28:00|3259.82|3252.12|3259.81|3252.11|3259.87|3252.17|3259.78|3252.08|14
1649557690000|2022-04-10 02:28:10|3259.8|3252.1|3259.82|3252.12|3259.84|3252.14|3259.78|3252.08|25
1649557700000|2022-04-10 02:28:20|3259.8|3252.1|3259.84|3252.14|3259.92|3252.22|3259.78|3252.08|24
1649557710000|2022-04-10 02:28:30|3259.81|3252.11|3259.77|3252.07|3259.87|3252.17|3259.77|3252.07|19
1649557720000|2022-04-10 02:28:40|3259.8|3252.1|3259.81|3252.11|3259.82|3252.12|3259.77|3252.07|15
1649557750000|2022-04-10 02:29:10|3259.83|3252.13|3259.9|3252.2|3259.92|3252.22|3259.78|3252.08|13
1649557760000|2022-04-10 02:29:20|3259.92|3252.22|3259.91|3252.21|3259.92|3252.22|3259.81|3252.11|14
1649557770000|2022-04-10 02:29:30|3259.89|3252.19|3259.86|3252.16|3259.92|3252.22|3259.84|3252.14|15
1649557780000|2022-04-10 02:29:40|3259.84|3252.14|3259.8|3252.1|3259.84|3252.14|3259.78|3252.08|9
1649557790000|2022-04-10 02:29:50|3259.86|3252.16|3259.87|3252.17|3259.87|3252.17|3259.83|3252.13|6
1649557800000|2022-04-10 02:30:00|3259.91|3252.21|3259.85|3252.15|3259.91|3252.21|3259.83|3252.13|21
1649557810000|2022-04-10 02:30:10|3259.81|3252.11|3259.77|3252.07|3259.88|3252.18|3259.76|3252.06|21
1649557820000|2022-04-10 02:30:20|3259.89|3252.19|3259.91|3252.21|3260.11|3252.41|3259.81|3252.11|19
1649557830000|2022-04-10 02:30:30|3259.88|3252.18|3260.14|3252.44|3260.16|3252.46|3259.88|3252.18|10
1649557840000|2022-04-10 02:30:40|3260.13|3252.43|3260.17|3252.47|3260.17|3252.47|3260.11|3252.41|9
1649557850000|2022-04-10 02:30:50|3260.18|3252.48|3260.16|3252.46|3260.18|3252.48|3259.89|3252.19|10
1649557860000|2022-04-10 02:31:00|3260.17|3252.47|3260.16|3252.46|3260.18|3252.48|3260.14|3252.44|16
1649557870000|2022-04-10 02:31:10|3260.14|3252.44|3260.26|3252.56|3260.26|3252.56|3260.14|3252.44|23
1649557880000|2022-04-10 02:31:20|3260.25|3252.55|3260.25|3252.55|3260.27|3252.57|3260.23|3252.53|14
1649557890000|2022-04-10 02:31:30|3260.27|3252.57|3260.25|3252.55|3260.27|3252.57|3260.25|3252.55|14
1649557900000|2022-04-10 02:31:40|3260.27|3252.57|3260.1|3252.4|3260.29|3252.59|3260.03|3252.33|21
1649557910000|2022-04-10 02:31:50|3260.04|3252.34|3260.08|3252.38|3260.1|3252.4|3260.02|3252.32|14
1649557920000|2022-04-10 02:32:00|3260.04|3252.34|3260.06|3252.36|3260.14|3252.44|3259.99|3252.29|15
1649557930000|2022-04-10 02:32:10|3259.99|3252.29|3259.96|3252.26|3260.08|3252.38|3259.9|3252.2|15
1649557940000|2022-04-10 02:32:20|3259.97|3252.27|3259.97|3252.27|3259.98|3252.28|3259.92|3252.22|24
1649557950000|2022-04-10 02:32:30|3259.96|3252.26|3259.94|3252.24|3259.96|3252.26|3259.92|3252.22|10
1649557960000|2022-04-10 02:32:40|3259.92|3252.22|3260.17|3252.47|3260.17|3252.47|3259.9|3252.2|19
1649557970000|2022-04-10 02:32:50|3260.07|3252.37|3260.2|3252.5|3260.2|3252.5|3260.07|3252.37|4
1649557980000|2022-04-10 02:33:00|3260.15|3252.45|3260.03|3252.33|3260.15|3252.45|3260.01|3252.31|18
1649557990000|2022-04-10 02:33:10|3260|3252.3|3260.03|3252.33|3260.12|3252.42|3259.97|3252.27|19
1649558000000|2022-04-10 02:33:20|3260.01|3252.31|3260.01|3252.31|3260.06|3252.36|3259.99|3252.29|12
1649558010000|2022-04-10 02:33:30|3259.99|3252.29|3260.16|3252.46|3260.21|3252.51|3259.95|3252.25|16
1649558020000|2022-04-10 02:33:40|3260.05|3252.35|3260.08|3252.38|3260.1|3252.4|3260.04|3252.34|5
1649558050000|2022-04-10 02:34:10|3260.1|3252.4|3260.08|3252.38|3260.14|3252.44|3260.08|3252.38|6
1649558060000|2022-04-10 02:34:20|3260.05|3252.35|3260.08|3252.38|3260.1|3252.4|3260.02|3252.32|19
1649558070000|2022-04-10 02:34:30|3260.05|3252.35|3259.96|3252.26|3260.17|3252.47|3259.96|3252.26|16
1649558080000|2022-04-10 02:34:40|3259.99|3252.29|3259.99|3252.29|3259.99|3252.29|3259.96|3252.26|8
1649558090000|2022-04-10 02:34:50|3259.96|3252.26|3260.01|3252.31|3260.03|3252.33|3259.96|3252.26|18
1649558100000|2022-04-10 02:35:00|3260.04|3252.34|3259.97|3252.27|3260.04|3252.34|3259.97|3252.27|15
1649558110000|2022-04-10 02:35:10|3259.95|3252.25|3259.9|3252.2|3259.97|3252.27|3259.86|3252.16|18
1649558120000|2022-04-10 02:35:20|3259.91|3252.21|3259.87|3252.17|3259.95|3252.25|3259.84|3252.14|12
1649558130000|2022-04-10 02:35:30|3259.82|3252.12|3259.92|3252.22|3259.94|3252.24|3259.82|3252.12|13
1649558140000|2022-04-10 02:35:40|3259.87|3252.17|3260|3252.3|3260|3252.3|3259.87|3252.17|30
1649558150000|2022-04-10 02:35:50|3259.98|3252.28|3259.97|3252.27|3259.98|3252.28|3259.85|3252.15|13
1649558160000|2022-04-10 02:36:00|3259.94|3252.24|3259.66|3251.96|3259.98|3252.28|3259.66|3251.96|26
1649558170000|2022-04-10 02:36:10|3259.72|3252.02|3259.62|3251.92|3259.74|3252.04|3259.54|3251.84|23
1649558180000|2022-04-10 02:36:20|3259.55|3251.85|3259.53|3251.83|3259.62|3251.92|3259.47|3251.77|18
1649558190000|2022-04-10 02:36:30|3259.47|3251.77|3259.56|3251.86|3259.58|3251.88|3259.16|3251.46|33
1649558200000|2022-04-10 02:36:40|3259.55|3251.85|3259.6|3251.9|3259.6|3251.9|3259.52|3251.82|21
1649558210000|2022-04-10 02:36:50|3259.56|3251.86|3259.68|3251.98|3259.7|3252|3259.51|3251.81|22
1649558220000|2022-04-10 02:37:00|3259.78|3252.08|3259.79|3252.09|3259.83|3252.13|3259.72|3252.02|21
1649558230000|2022-04-10 02:37:10|3259.81|3252.11|3259.7|3252|3259.81|3252.11|3259.68|3251.98|12
1649558240000|2022-04-10 02:37:20|3259.63|3251.93|3259.16|3251.46|3259.63|3251.93|3259.14|3251.44|14
1649558250000|2022-04-10 02:37:30|3259.12|3251.42|3259.16|3251.46|3259.19|3251.49|3259.12|3251.42|6
1649558260000|2022-04-10 02:37:40|3259.15|3251.45|3258.54|3250.84|3259.15|3251.45|3258.5|3250.8|28
1649558270000|2022-04-10 02:37:50|3258.61|3250.91|3258.35|3250.65|3258.63|3250.93|3258.27|3250.57|33
1649558280000|2022-04-10 02:38:00|3258.33|3250.63|3257.89|3250.19|3258.4|3250.7|3257.88|3250.18|36
1649558290000|2022-04-10 02:38:10|3257.98|3250.28|3258.21|3250.51|3258.32|3250.62|3257.98|3250.28|39
1649558300000|2022-04-10 02:38:20|3258.19|3250.49|3258|3250.3|3258.21|3250.51|3257.98|3250.28|27
1649558310000|2022-04-10 02:38:30|3258.05|3250.35|3258.06|3250.36|3258.18|3250.48|3258|3250.3|29
1649558320000|2022-04-10 02:38:40|3258.04|3250.34|3258.08|3250.38|3258.08|3250.38|3257.95|3250.25|24
1649558330000|2022-04-10 02:38:50|3258.07|3250.37|3257.55|3249.85|3258.07|3250.37|3257.55|3249.85|22
1649558340000|2022-04-10 02:39:00|3257.63|3249.93|3257.58|3249.88|3257.72|3250.02|3257.58|3249.88|29
1649558350000|2022-04-10 02:39:10|3257.62|3249.92|3257.65|3249.95|3257.7|3250|3257.58|3249.88|22
1649558360000|2022-04-10 02:39:20|3257.66|3249.96|3257.72|3250.02|3257.78|3250.08|3257.65|3249.95|17
1649558370000|2022-04-10 02:39:30|3257.62|3249.92|3257.89|3250.19|3257.89|3250.19|3257.59|3249.89|18
1649558380000|2022-04-10 02:39:40|3257.92|3250.22|3258.33|3250.63|3258.41|3250.71|3257.92|3250.22|11
1649558390000|2022-04-10 02:39:50|3258.35|3250.65|3258.41|3250.71|3258.42|3250.72|3258.35|3250.65|8
1649558400000|2022-04-10 02:40:00|3258.42|3250.72|3257.92|3250.22|3258.42|3250.72|3257.83|3250.13|23
1649558410000|2022-04-10 02:40:10|3257.9|3250.2|3257.92|3250.22|3257.94|3250.24|3257.79|3250.09|28
1649558420000|2022-04-10 02:40:20|3257.9|3250.2|3258.11|3250.41|3258.11|3250.41|3257.9|3250.2|22
1649558430000|2022-04-10 02:40:30|3258|3250.3|3258.06|3250.36|3258.12|3250.42|3257.98|3250.28|24
1649558440000|2022-04-10 02:40:40|3258.07|3250.37|3258.09|3250.39|3258.15|3250.45|3258.05|3250.35|26
1649558450000|2022-04-10 02:40:50|3258.1|3250.4|3258.1|3250.4|3258.11|3250.41|3258.01|3250.31|18
1649558460000|2022-04-10 02:41:00|3258.11|3250.41|3258.27|3250.57|3258.28|3250.58|3258.06|3250.36|32
1649558470000|2022-04-10 02:41:10|3258.22|3250.52|3258.35|3250.65|3258.42|3250.72|3258.22|3250.52|35
1649558480000|2022-04-10 02:41:20|3258.37|3250.67|3258.38|3250.68|3258.4|3250.7|3258.36|3250.66|16
1649558490000|2022-04-10 02:41:30|3258.31|3250.61|3258.39|3250.69|3258.42|3250.72|3258.31|3250.61|19
1649558500000|2022-04-10 02:41:40|3258.4|3250.7|3258.38|3250.68|3258.4|3250.7|3258.33|3250.63|22
1649558510000|2022-04-10 02:41:50|3258.37|3250.67|3258.39|3250.69|3258.39|3250.69|3258.36|3250.66|14
1649558520000|2022-04-10 02:42:00|3258.38|3250.68|3258.36|3250.66|3258.4|3250.7|3258.33|3250.63|14
1649558530000|2022-04-10 02:42:10|3258.3|3250.6|3258.43|3250.73|3258.47|3250.77|3258.3|3250.6|25
1649558540000|2022-04-10 02:42:20|3258.41|3250.71|3258.45|3250.75|3258.45|3250.75|3258.38|3250.68|26
1649558550000|2022-04-10 02:42:30|3258.43|3250.73|3258.37|3250.67|3258.45|3250.75|3258.31|3250.61|26
1649558560000|2022-04-10 02:42:40|3258.42|3250.72|3259.36|3251.66|3259.45|3251.75|3258.34|3250.64|30
1649558570000|2022-04-10 02:42:50|3259.37|3251.67|3259.12|3251.42|3259.37|3251.67|3259.08|3251.38|22
1649558580000|2022-04-10 02:43:00|3259.11|3251.41|3259.12|3251.42|3259.15|3251.45|3259.11|3251.41|4
1649558590000|2022-04-10 02:43:10|3259.09|3251.39|3258.46|3250.76|3259.15|3251.45|3258.46|3250.76|23
1649558600000|2022-04-10 02:43:20|3258.21|3250.51|3258.31|3250.61|3258.34|3250.64|3258.1|3250.4|29
1649558610000|2022-04-10 02:43:30|3258.26|3250.56|3258.21|3250.51|3258.31|3250.61|3258.18|3250.48|24
1649558620000|2022-04-10 02:43:40|3258.29|3250.59|3258.04|3250.34|3258.29|3250.59|3257.97|3250.27|23
1649558630000|2022-04-10 02:43:50|3258.03|3250.33|3257.96|3250.26|3258.08|3250.38|3257.92|3250.22|24
1649558640000|2022-04-10 02:44:00|3257.99|3250.29|3257.93|3250.23|3257.99|3250.29|3257.93|3250.23|9
1649558650000|2022-04-10 02:44:10|3257.92|3250.22|3258.2|3250.5|3258.23|3250.53|3257.92|3250.22|16
1649558660000|2022-04-10 02:44:20|3258.22|3250.52|3258.46|3250.76|3258.52|3250.82|3258.22|3250.52|16
1649558670000|2022-04-10 02:44:30|3258.47|3250.77|3258.75|3251.05|3258.77|3251.07|3258.47|3250.77|9
1649558680000|2022-04-10 02:44:40|3258.7|3251|3258.58|3250.88|3258.76|3251.06|3258.51|3250.81|15
1649558690000|2022-04-10 02:44:50|3258.56|3250.86|3258.5|3250.8|3258.61|3250.91|3258.49|3250.79|23
1649558700000|2022-04-10 02:45:00|3258.39|3250.69|3258.48|3250.78|3258.72|3251.02|3258.39|3250.69|28
1649558710000|2022-04-10 02:45:10|3258.49|3250.79|3259.21|3251.51|3259.22|3251.52|3258.49|3250.79|23
1649558720000|2022-04-10 02:45:20|3259.17|3251.47|3258.94|3251.24|3259.25|3251.55|3258.9|3251.2|16
1649558730000|2022-04-10 02:45:30|3258.97|3251.27|3259.33|3251.63|3259.33|3251.63|3258.9|3251.2|27
1649558740000|2022-04-10 02:45:40|3259.31|3251.61|3259.48|3251.78|3259.54|3251.84|3259.31|3251.61|20
1649558750000|2022-04-10 02:45:50|3259.51|3251.81|3259.51|3251.81|3259.57|3251.87|3259.48|3251.78|20
1649558760000|2022-04-10 02:46:00|3259.55|3251.85|3259.47|3251.77|3259.55|3251.85|3259.42|3251.72|22
1649558770000|2022-04-10 02:46:10|3259.48|3251.78|3259.46|3251.76|3259.55|3251.85|3259.42|3251.72|19
1649558780000|2022-04-10 02:46:20|3259.44|3251.74|3259.45|3251.75|3259.52|3251.82|3259.43|3251.73|19
1649558790000|2022-04-10 02:46:30|3259.43|3251.73|3259.56|3251.86|3259.58|3251.88|3259.43|3251.73|21
1649558800000|2022-04-10 02:46:40|3259.58|3251.88|3259.81|3252.11|3259.83|3252.13|3259.54|3251.84|18
1649558810000|2022-04-10 02:46:50|3259.85|3252.15|3260.32|3252.62|3260.42|3252.72|3259.83|3252.13|26
1649558820000|2022-04-10 02:47:00|3260.29|3252.59|3260.07|3252.37|3260.33|3252.63|3259.59|3251.89|28
1649558830000|2022-04-10 02:47:10|3260.05|3252.35|3260.29|3252.59|3260.29|3252.59|3259.95|3252.25|25
1649558840000|2022-04-10 02:47:20|3260.24|3252.54|3259.95|3252.25|3260.39|3252.69|3259.89|3252.19|30
1649558850000|2022-04-10 02:47:30|3260.05|3252.35|3260.34|3252.64|3260.34|3252.64|3259.95|3252.25|28
1649558860000|2022-04-10 02:47:40|3260.21|3252.51|3260.47|3252.77|3260.48|3252.78|3260.01|3252.31|26
1649558870000|2022-04-10 02:47:50|3260.38|3252.68|3260.38|3252.68|3260.41|3252.71|3260.22|3252.52|32
1649558880000|2022-04-10 02:48:00|3260.39|3252.69|3260.38|3252.68|3260.43|3252.73|3260.25|3252.55|25
1649558890000|2022-04-10 02:48:10|3260.39|3252.69|3260.36|3252.66|3260.48|3252.78|3260.36|3252.66|21
1649558900000|2022-04-10 02:48:20|3260.4|3252.7|3260.08|3252.38|3260.4|3252.7|3260.04|3252.34|25
1649558910000|2022-04-10 02:48:30|3260.03|3252.33|3259.98|3252.28|3260.04|3252.34|3259.98|3252.28|27
1649558920000|2022-04-10 02:48:40|3260.03|3252.33|3259.97|3252.27|3260.06|3252.36|3259.93|3252.23|14
1649558930000|2022-04-10 02:48:50|3259.91|3252.21|3260.02|3252.32|3260.04|3252.34|3259.91|3252.21|9
1649558940000|2022-04-10 02:49:00|3260.01|3252.31|3260.47|3252.77|3260.47|3252.77|3259.99|3252.29|15
1649558950000|2022-04-10 02:49:10|3260.52|3252.82|3260.36|3252.66|3260.54|3252.84|3260.36|3252.66|25
1649558960000|2022-04-10 02:49:20|3260.39|3252.69|3260.36|3252.66|3260.47|3252.77|3260.36|3252.66|16
1649558970000|2022-04-10 02:49:30|3260.37|3252.67|3260.38|3252.68|3260.43|3252.73|3260.35|3252.65|15
1649558980000|2022-04-10 02:49:40|3260.36|3252.66|3260.42|3252.72|3260.48|3252.78|3260.36|3252.66|28
1649558990000|2022-04-10 02:49:50|3260.4|3252.7|3260.37|3252.67|3260.48|3252.78|3260.37|3252.67|19
1649559000000|2022-04-10 02:50:00|3260.35|3252.65|3260.81|3253.11|3261.16|3253.46|3260.35|3252.65|31
1649559010000|2022-04-10 02:50:10|3260.79|3253.09|3261.12|3253.42|3261.12|3253.42|3260.66|3252.96|33
1649559020000|2022-04-10 02:50:20|3261.06|3253.36|3261.66|3253.96|3261.74|3254.04|3261.05|3253.35|24
1649559030000|2022-04-10 02:50:30|3261.71|3254.01|3261.71|3254.01|3261.76|3254.06|3261.59|3253.89|25
1649559040000|2022-04-10 02:50:40|3261.67|3253.97|3261.74|3254.04|3261.78|3254.08|3261.55|3253.85|17
1649559050000|2022-04-10 02:50:50|3261.77|3254.07|3262.6|3254.9|3262.66|3254.96|3261.71|3254.01|25
1649559060000|2022-04-10 02:51:00|3262.74|3255.04|3263.26|3255.56|3263.34|3255.64|3262.74|3255.04|33
1649559070000|2022-04-10 02:51:10|3263.34|3255.64|3263.41|3255.71|3263.49|3255.79|3263.32|3255.62|26
1649559080000|2022-04-10 02:51:20|3263.35|3255.65|3263.74|3256.04|3264.51|3256.81|3263.34|3255.64|35
1649559090000|2022-04-10 02:51:30|3263.79|3256.09|3263.82|3256.12|3263.87|3256.17|3263.67|3255.97|26
1649559100000|2022-04-10 02:51:40|3263.78|3256.08|3264.08|3256.38|3264.11|3256.41|3263.72|3256.02|16
1649559110000|2022-04-10 02:51:50|3264.06|3256.36|3264.42|3256.72|3264.49|3256.79|3264.06|3256.36|26
1649559120000|2022-04-10 02:52:00|3264.33|3256.63|3264.2|3256.5|3264.77|3257.07|3264.2|3256.5|29
1649559130000|2022-04-10 02:52:10|3264.22|3256.52|3263.46|3255.76|3264.23|3256.53|3263.36|3255.66|35
1649559140000|2022-04-10 02:52:20|3263.43|3255.73|3263.32|3255.62|3263.65|3255.95|3263.28|3255.58|25
1649559150000|2022-04-10 02:52:30|3263.2|3255.5|3263.27|3255.57|3263.32|3255.62|3263.17|3255.47|21
1649559160000|2022-04-10 02:52:40|3263.26|3255.56|3263.56|3255.86|3263.59|3255.89|3263.19|3255.49|33
1649559170000|2022-04-10 02:52:50|3263.58|3255.88|3263.88|3256.18|3263.98|3256.28|3263.55|3255.85|25
1649559180000|2022-04-10 02:53:00|3263.79|3256.09|3263.96|3256.26|3263.96|3256.26|3263.79|3256.09|25
1649559190000|2022-04-10 02:53:10|3263.94|3256.24|3263.99|3256.29|3263.99|3256.29|3263.92|3256.22|24
1649559200000|2022-04-10 02:53:20|3263.98|3256.28|3264.12|3256.42|3264.12|3256.42|3263.97|3256.27|17
1649559210000|2022-04-10 02:53:30|3264.1|3256.4|3264.04|3256.34|3264.16|3256.46|3263.96|3256.26|22
1649559220000|2022-04-10 02:53:40|3264.05|3256.35|3263.76|3256.06|3264.08|3256.38|3263.76|3256.06|29
1649559230000|2022-04-10 02:53:50|3263.81|3256.11|3263.94|3256.24|3263.97|3256.27|3263.65|3255.95|28
1649559240000|2022-04-10 02:54:00|3263.93|3256.23|3263.95|3256.25|3263.97|3256.27|3263.84|3256.14|17
1649559250000|2022-04-10 02:54:10|3263.98|3256.28|3264.11|3256.41|3264.15|3256.45|3263.93|3256.23|23
1649559260000|2022-04-10 02:54:20|3264.1|3256.4|3264.44|3256.74|3264.44|3256.74|3264.02|3256.32|18
1649559270000|2022-04-10 02:54:30|3264.46|3256.76|3264.36|3256.66|3264.52|3256.82|3264.33|3256.63|17
1649559280000|2022-04-10 02:54:40|3264.34|3256.64|3264.07|3256.37|3264.34|3256.64|3264.05|3256.35|27
1649559290000|2022-04-10 02:54:50|3264.16|3256.46|3264.09|3256.39|3264.17|3256.47|3264.07|3256.37|27
1649559300000|2022-04-10 02:55:00|3264.07|3256.37|3264.2|3256.5|3264.32|3256.62|3264.07|3256.37|25
1649559310000|2022-04-10 02:55:10|3264.23|3256.53|3264.2|3256.5|3264.38|3256.68|3264.18|3256.48|21
1649559320000|2022-04-10 02:55:20|3264.23|3256.53|3264.46|3256.76|3264.56|3256.86|3264.17|3256.47|25
1649559330000|2022-04-10 02:55:30|3264.51|3256.81|3264.54|3256.84|3264.57|3256.87|3264.51|3256.81|20
1649559340000|2022-04-10 02:55:40|3264.55|3256.85|3264.58|3256.88|3264.59|3256.89|3264.52|3256.82|18
1649559350000|2022-04-10 02:55:50|3264.59|3256.89|3264.51|3256.81|3264.63|3256.93|3264.39|3256.69|20
1649559360000|2022-04-10 02:56:00|3264.47|3256.77|3264.47|3256.77|3264.57|3256.87|3264.46|3256.76|24
1649559370000|2022-04-10 02:56:10|3264.45|3256.75|3264.19|3256.49|3264.45|3256.75|3264.18|3256.48|28
1649559380000|2022-04-10 02:56:20|3264.24|3256.54|3264.32|3256.62|3264.32|3256.62|3264.17|3256.47|30
1649559390000|2022-04-10 02:56:30|3264.29|3256.59|3264.29|3256.59|3264.38|3256.68|3264.19|3256.49|29
1649559400000|2022-04-10 02:56:40|3264.3|3256.6|3264.71|3257.01|3264.73|3257.03|3264.28|3256.58|32
1649559410000|2022-04-10 02:56:50|3264.7|3257|3264.71|3257.01|3264.74|3257.04|3264.61|3256.91|27
1649559420000|2022-04-10 02:57:00|3264.69|3256.99|3264.56|3256.86|3264.71|3257.01|3264.45|3256.75|21
1649559430000|2022-04-10 02:57:10|3264.46|3256.76|3264.63|3256.93|3264.77|3257.07|3264.46|3256.76|18
1649559440000|2022-04-10 02:57:20|3264.73|3257.03|3264.67|3256.97|3264.73|3257.03|3264.54|3256.84|26
1649559450000|2022-04-10 02:57:30|3264.68|3256.98|3264.24|3256.54|3264.68|3256.98|3264.2|3256.5|24
1649559460000|2022-04-10 02:57:40|3264.35|3256.65|3264.34|3256.64|3264.54|3256.84|3264.22|3256.52|27
1649559470000|2022-04-10 02:57:50|3264.46|3256.76|3264.33|3256.63|3264.55|3256.85|3264.23|3256.53|31
1649559480000|2022-04-10 02:58:00|3264.26|3256.56|3264.42|3256.72|3264.48|3256.78|3264.12|3256.42|28
1649559490000|2022-04-10 02:58:10|3264.5|3256.8|3264.52|3256.82|3264.54|3256.84|3264.4|3256.7|17
1649559500000|2022-04-10 02:58:20|3264.42|3256.72|3264.4|3256.7|3264.53|3256.83|3264.38|3256.68|19
1649559510000|2022-04-10 02:58:30|3264.41|3256.71|3264.35|3256.65|3264.52|3256.82|3264.32|3256.62|23
1649559520000|2022-04-10 02:58:40|3264.34|3256.64|3264.28|3256.58|3264.44|3256.74|3264.26|3256.56|30
1649559530000|2022-04-10 02:58:50|3264.36|3256.66|3264.43|3256.73|3264.43|3256.73|3264.22|3256.52|26
1649559540000|2022-04-10 02:59:00|3264.23|3256.53|3264.31|3256.61|3264.47|3256.77|3264.09|3256.39|37
1649559550000|2022-04-10 02:59:10|3264.44|3256.74|3264.34|3256.64|3264.55|3256.85|3264.3|3256.6|27
1649559560000|2022-04-10 02:59:20|3264.33|3256.63|3264.27|3256.57|3264.52|3256.82|3264.25|3256.55|29
1649559570000|2022-04-10 02:59:30|3264.26|3256.56|3264.32|3256.62|3264.47|3256.77|3264.26|3256.56|27
1649559580000|2022-04-10 02:59:40|3264.29|3256.59|3264.47|3256.77|3264.7|3257|3264.29|3256.59|24
1649559590000|2022-04-10 02:59:50|3264.5|3256.8|3264.45|3256.75|3264.56|3256.86|3264.37|3256.67|21
1649559600000|2022-04-10 03:00:00|3264.41|3256.71|3264.33|3256.63|3264.6|3256.9|3264.27|3256.57|26
1649559610000|2022-04-10 03:00:10|3264.27|3256.57|3264.24|3256.54|3264.43|3256.73|3264.22|3256.52|21
1649559620000|2022-04-10 03:00:20|3264.38|3256.68|3264.35|3256.65|3264.44|3256.74|3264.24|3256.54|14
1649559630000|2022-04-10 03:00:30|3264.42|3256.72|3264.43|3256.73|3264.43|3256.73|3264.32|3256.62|16
1649559640000|2022-04-10 03:00:40|3264.36|3256.66|3264.26|3256.56|3264.43|3256.73|3264.23|3256.53|22
1649559650000|2022-04-10 03:00:50|3264.27|3256.57|3264.28|3256.58|3264.38|3256.68|3264.24|3256.54|22
1649559660000|2022-04-10 03:01:00|3264.26|3256.56|3263.93|3256.23|3264.39|3256.69|3263.93|3256.23|26
1649559670000|2022-04-10 03:01:10|3263.94|3256.24|3263.58|3255.88|3264.03|3256.33|3263.46|3255.76|34
1649559680000|2022-04-10 03:01:20|3263.47|3255.77|3263.53|3255.83|3263.6|3255.9|3263.37|3255.67|26
1649559690000|2022-04-10 03:01:30|3263.43|3255.73|3262.72|3255.02|3263.49|3255.79|3262.72|3255.02|16
1649559700000|2022-04-10 03:01:40|3262.74|3255.04|3261.87|3254.17|3262.77|3255.07|3261.83|3254.13|36
1649559710000|2022-04-10 03:01:50|3261.81|3254.11|3262.06|3254.36|3262.06|3254.36|3261.79|3254.09|24
1649559720000|2022-04-10 03:02:00|3261.96|3254.26|3261.78|3254.08|3261.99|3254.29|3261.71|3254.01|21
1649559730000|2022-04-10 03:02:10|3261.82|3254.12|3261.78|3254.08|3261.84|3254.14|3261.72|3254.02|30
1649559740000|2022-04-10 03:02:20|3261.77|3254.07|3261.7|3254|3261.78|3254.08|3261.68|3253.98|28
1649559750000|2022-04-10 03:02:30|3261.69|3253.99|3261.66|3253.96|3261.72|3254.02|3261.63|3253.93|23
1649559760000|2022-04-10 03:02:40|3261.65|3253.95|3261.71|3254.01|3261.71|3254.01|3261.65|3253.95|19
1649559770000|2022-04-10 03:02:50|3261.72|3254.02|3261.85|3254.15|3261.85|3254.15|3261.57|3253.87|13
1649559780000|2022-04-10 03:03:00|3261.86|3254.16|3261.95|3254.25|3261.96|3254.26|3261.85|3254.15|14
1649559790000|2022-04-10 03:03:10|3261.97|3254.27|3262.09|3254.39|3262.11|3254.41|3261.95|3254.25|23
1649559800000|2022-04-10 03:03:20|3262.18|3254.48|3262.95|3255.25|3263|3255.3|3262.18|3254.48|34
1649559810000|2022-04-10 03:03:30|3262.97|3255.27|3262.99|3255.29|3263.02|3255.32|3262.9|3255.2|26
1649559820000|2022-04-10 03:03:40|3262.94|3255.24|3263.02|3255.32|3263.07|3255.37|3262.89|3255.19|27
1649559830000|2022-04-10 03:03:50|3263.05|3255.35|3262.96|3255.26|3263.08|3255.38|3262.96|3255.26|25
1649559840000|2022-04-10 03:04:00|3262.98|3255.28|3262.91|3255.21|3263.04|3255.34|3262.9|3255.2|14
1649559850000|2022-04-10 03:04:10|3262.88|3255.18|3262.45|3254.75|3262.88|3255.18|3262.39|3254.69|29
1649559860000|2022-04-10 03:04:20|3262.4|3254.7|3262.39|3254.69|3262.46|3254.76|3262.35|3254.65|24
1649559870000|2022-04-10 03:04:30|3262.38|3254.68|3262.39|3254.69|3262.4|3254.7|3262.35|3254.65|25
1649559880000|2022-04-10 03:04:40|3262.35|3254.65|3262.38|3254.68|3262.42|3254.72|3262.35|3254.65|23
1649559890000|2022-04-10 03:04:50|3262.35|3254.65|3262.08|3254.38|3262.35|3254.65|3261.89|3254.19|29
1649559900000|2022-04-10 03:05:00|3262.03|3254.33|3261.99|3254.29|3262.13|3254.43|3261.99|3254.29|29
1649559910000|2022-04-10 03:05:10|3262.11|3254.41|3262.19|3254.49|3262.22|3254.52|3262.01|3254.31|30
1649559920000|2022-04-10 03:05:20|3262.1|3254.4|3262.08|3254.38|3262.24|3254.54|3262.08|3254.38|27
1649559930000|2022-04-10 03:05:30|3262.09|3254.39|3262.14|3254.44|3262.22|3254.52|3262.09|3254.39|30
1649559940000|2022-04-10 03:05:40|3262.17|3254.47|3262.32|3254.62|3262.34|3254.64|3262.15|3254.45|26
1649559950000|2022-04-10 03:05:50|3262.34|3254.64|3262.37|3254.67|3262.38|3254.68|3262.28|3254.58|27
1649559960000|2022-04-10 03:06:00|3262.38|3254.68|3262.44|3254.74|3262.44|3254.74|3262.35|3254.65|29
1649559970000|2022-04-10 03:06:10|3262.43|3254.73|3262.4|3254.7|3262.46|3254.76|3262.33|3254.63|30
1649559980000|2022-04-10 03:06:20|3262.37|3254.67|3262.44|3254.74|3262.49|3254.79|3262.33|3254.63|33
1649559990000|2022-04-10 03:06:30|3262.42|3254.72|3262.29|3254.59|3262.46|3254.76|3262.2|3254.5|30
1649560000000|2022-04-10 03:06:40|3262.36|3254.66|3262.91|3255.21|3262.91|3255.21|3262.31|3254.61|26
1649560010000|2022-04-10 03:06:50|3262.92|3255.22|3262.98|3255.28|3262.98|3255.28|3262.92|3255.22|3
1649560020000|2022-04-10 03:07:00|3262.99|3255.29|3263.18|3255.48|3263.19|3255.49|3262.98|3255.28|22
1649560030000|2022-04-10 03:07:10|3263.19|3255.49|3263.99|3256.29|3263.99|3256.29|3263.18|3255.48|18
1649560040000|2022-04-10 03:07:20|3264.04|3256.34|3264.03|3256.33|3264.13|3256.43|3264|3256.3|32
1649560050000|2022-04-10 03:07:30|3264.04|3256.34|3264.08|3256.38|3264.16|3256.46|3264.04|3256.34|29
1649560060000|2022-04-10 03:07:40|3264.09|3256.39|3265.14|3257.44|3265.14|3257.44|3264.08|3256.38|21
1649560070000|2022-04-10 03:07:50|3265.05|3257.35|3265.12|3257.42|3265.33|3257.63|3265.03|3257.33|27
1649560080000|2022-04-10 03:08:00|3265.09|3257.39|3265.02|3257.32|3265.13|3257.43|3265.02|3257.32|15
1649560090000|2022-04-10 03:08:10|3265.03|3257.33|3264.67|3256.97|3265.07|3257.37|3264.66|3256.96|28
1649560100000|2022-04-10 03:08:20|3264.66|3256.96|3264.71|3257.01|3264.76|3257.06|3264.65|3256.95|30
1649560110000|2022-04-10 03:08:30|3264.74|3257.04|3264.54|3256.84|3264.75|3257.05|3264.48|3256.78|23
1649560120000|2022-04-10 03:08:40|3264.53|3256.83|3264.58|3256.88|3264.6|3256.9|3264.48|3256.78|27
1649560130000|2022-04-10 03:08:50|3264.6|3256.9|3264.74|3257.04|3264.8|3257.1|3264.58|3256.88|19
1649560140000|2022-04-10 03:09:00|3264.77|3257.07|3265.97|3258.27|3266.11|3258.41|3264.75|3257.05|23
1649560150000|2022-04-10 03:09:10|3266.04|3258.34|3265.96|3258.26|3266.06|3258.36|3265.94|3258.24|32
1649560160000|2022-04-10 03:09:20|3266.02|3258.32|3265.59|3257.89|3266.02|3258.32|3265.17|3257.47|36
1649560170000|2022-04-10 03:09:30|3265.6|3257.9|3265.37|3257.67|3265.6|3257.9|3265.37|3257.67|32
1649560180000|2022-04-10 03:09:40|3265.38|3257.68|3266.69|3258.99|3266.69|3258.99|3265.34|3257.64|30
1649560190000|2022-04-10 03:09:50|3266.76|3259.06|3266.86|3259.16|3266.93|3259.23|3266.76|3259.06|20
1649560200000|2022-04-10 03:10:00|3266.9|3259.2|3266.45|3258.75|3266.9|3259.2|3266.38|3258.68|26
1649560210000|2022-04-10 03:10:10|3266.44|3258.74|3266.58|3258.88|3266.69|3258.99|3266.44|3258.74|18
1649560220000|2022-04-10 03:10:20|3266.59|3258.89|3266.7|3259|3266.82|3259.12|3266.57|3258.87|18
1649560230000|2022-04-10 03:10:30|3266.68|3258.98|3266.83|3259.13|3266.88|3259.18|3266.68|3258.98|20
1649560240000|2022-04-10 03:10:40|3266.85|3259.15|3266.85|3259.15|3266.9|3259.2|3266.8|3259.1|25
1649560250000|2022-04-10 03:10:50|3266.84|3259.14|3267|3259.3|3267|3259.3|3266.81|3259.11|12
1649560260000|2022-04-10 03:11:00|3267.03|3259.33|3267.05|3259.35|3267.1|3259.4|3266.99|3259.29|24
1649560270000|2022-04-10 03:11:10|3267.1|3259.4|3267.3|3259.6|3267.3|3259.6|3267.05|3259.35|18
1649560280000|2022-04-10 03:11:20|3267.29|3259.59|3266.98|3259.28|3267.31|3259.61|3266.78|3259.08|22
1649560290000|2022-04-10 03:11:30|3266.97|3259.27|3267.14|3259.44|3267.14|3259.44|3266.97|3259.27|17
1649560300000|2022-04-10 03:11:40|3267.18|3259.48|3266.95|3259.25|3267.18|3259.48|3266.95|3259.25|16
1649560310000|2022-04-10 03:11:50|3267|3259.3|3267.03|3259.33|3267.07|3259.37|3266.96|3259.26|19
1649560320000|2022-04-10 03:12:00|3267.06|3259.36|3267.23|3259.53|3267.23|3259.53|3267.03|3259.33|16
1649560330000|2022-04-10 03:12:10|3267.17|3259.47|3267.26|3259.56|3267.28|3259.58|3267.13|3259.43|12
1649560340000|2022-04-10 03:12:20|3267.21|3259.51|3267.71|3260.01|3267.76|3260.06|3267.19|3259.49|27
1649560350000|2022-04-10 03:12:30|3267.72|3260.02|3267.96|3260.26|3267.98|3260.28|3267.69|3259.99|26
1649560360000|2022-04-10 03:12:40|3267.97|3260.27|3268.46|3260.76|3268.59|3260.89|3267.88|3260.18|31
1649560370000|2022-04-10 03:12:50|3268.71|3261.01|3268.6|3260.9|3268.77|3261.07|3268.58|3260.88|31
1649560380000|2022-04-10 03:13:00|3268.58|3260.88|3269.36|3261.66|3269.36|3261.66|3268.54|3260.84|31
1649560390000|2022-04-10 03:13:10|3269.5|3261.8|3270.11|3262.41|3270.14|3262.44|3269.5|3261.8|30
1649560400000|2022-04-10 03:13:20|3270.12|3262.42|3272.06|3264.36|3272.09|3264.39|3270.11|3262.41|35
1649560410000|2022-04-10 03:13:30|3272.1|3264.4|3271.99|3264.29|3272.1|3264.4|3271.56|3263.86|33
1649560420000|2022-04-10 03:13:40|3272|3264.3|3271.68|3263.98|3272|3264.3|3271.68|3263.98|28
1649560430000|2022-04-10 03:13:50|3271.79|3264.09|3271.66|3263.96|3271.79|3264.09|3271.58|3263.88|35
1649560440000|2022-04-10 03:14:00|3271.79|3264.09|3271.75|3264.05|3271.9|3264.2|3271.55|3263.85|31
1649560450000|2022-04-10 03:14:10|3271.65|3263.95|3271.08|3263.38|3271.79|3264.09|3271.01|3263.31|34
1649560460000|2022-04-10 03:14:20|3271.07|3263.37|3270.47|3262.77|3271.61|3263.91|3270.47|3262.77|31
1649560470000|2022-04-10 03:14:30|3270.35|3262.65|3271.04|3263.34|3271.06|3263.36|3270.35|3262.65|31
1649560480000|2022-04-10 03:14:40|3271|3263.3|3270.54|3262.84|3271.04|3263.34|3270.54|3262.84|33
1649560490000|2022-04-10 03:14:50|3270.46|3262.76|3270.03|3262.33|3270.49|3262.79|3270.03|3262.33|32
1649560500000|2022-04-10 03:15:00|3270.11|3262.41|3269.68|3261.98|3270.19|3262.49|3269.68|3261.98|33
1649560510000|2022-04-10 03:15:10|3269.73|3262.03|3270.11|3262.41|3270.18|3262.48|3269.47|3261.77|34
1649560520000|2022-04-10 03:15:20|3270.1|3262.4|3270.11|3262.41|3270.27|3262.57|3269.96|3262.26|30
1649560530000|2022-04-10 03:15:30|3270.22|3262.52|3269.72|3262.02|3270.28|3262.58|3269.72|3262.02|32
1649560540000|2022-04-10 03:15:40|3269.67|3261.97|3270.12|3262.42|3270.33|3262.63|3269.47|3261.77|32
1649560550000|2022-04-10 03:15:50|3270.19|3262.49|3270.08|3262.38|3270.26|3262.56|3269.93|3262.23|32
1649560560000|2022-04-10 03:16:00|3270.1|3262.4|3271.59|3263.89|3271.6|3263.9|3270.1|3262.4|31
1649560570000|2022-04-10 03:16:10|3271.56|3263.86|3271.74|3264.04|3271.75|3264.05|3271.56|3263.86|27
1649560580000|2022-04-10 03:16:20|3271.75|3264.05|3270.31|3262.61|3271.76|3264.06|3270.1|3262.4|29
1649560590000|2022-04-10 03:16:30|3270.34|3262.64|3270.93|3263.23|3271.05|3263.35|3270.31|3262.61|28
1649560600000|2022-04-10 03:16:40|3270.87|3263.17|3270.86|3263.16|3270.95|3263.25|3270.82|3263.12|23
1649560610000|2022-04-10 03:16:50|3270.89|3263.19|3270.52|3262.82|3271.02|3263.32|3270.34|3262.64|31
1649560620000|2022-04-10 03:17:00|3270.48|3262.78|3270.54|3262.84|3270.68|3262.98|3270.42|3262.72|35
1649560630000|2022-04-10 03:17:10|3270.55|3262.85|3271.08|3263.38|3271.21|3263.51|3270.49|3262.79|33
1649560640000|2022-04-10 03:17:20|3271.09|3263.39|3270.97|3263.27|3271.23|3263.53|3270.91|3263.21|31
1649560650000|2022-04-10 03:17:30|3270.75|3263.05|3270.51|3262.81|3270.75|3263.05|3270.23|3262.53|28
1649560660000|2022-04-10 03:17:40|3270.44|3262.74|3270.11|3262.41|3271.02|3263.32|3270.11|3262.41|30
1649560670000|2022-04-10 03:17:50|3270.14|3262.44|3270.26|3262.56|3270.3|3262.6|3270.08|3262.38|35
1649560680000|2022-04-10 03:18:00|3270.27|3262.57|3271.06|3263.36|3271.18|3263.48|3270.25|3262.55|36
1649560690000|2022-04-10 03:18:10|3270.98|3263.28|3270.94|3263.24|3271.12|3263.42|3270.59|3262.89|28
1649560700000|2022-04-10 03:18:20|3270.99|3263.29|3270.41|3262.71|3271.15|3263.45|3270.35|3262.65|33
1649560710000|2022-04-10 03:18:30|3270.46|3262.76|3270.9|3263.2|3270.98|3263.28|3270.41|3262.71|34
1649560720000|2022-04-10 03:18:40|3270.87|3263.17|3269.76|3262.06|3271.03|3263.33|3269.74|3262.04|28
1649560730000|2022-04-10 03:18:50|3269.82|3262.12|3269.67|3261.97|3269.93|3262.23|3269.66|3261.96|26
1649560740000|2022-04-10 03:19:00|3269.73|3262.03|3269.87|3262.17|3269.88|3262.18|3269.66|3261.96|28
1649560750000|2022-04-10 03:19:10|3269.82|3262.12|3269.76|3262.06|3269.82|3262.12|3269.64|3261.94|29
1649560760000|2022-04-10 03:19:20|3269.74|3262.04|3269.64|3261.94|3269.86|3262.16|3269.62|3261.92|29
1649560770000|2022-04-10 03:19:30|3269.62|3261.92|3269.47|3261.77|3269.68|3261.98|3269.44|3261.74|35
1649560780000|2022-04-10 03:19:40|3269.52|3261.82|3269.47|3261.77|3269.58|3261.88|3269.4|3261.7|32
1649560790000|2022-04-10 03:19:50|3269.46|3261.76|3269.21|3261.51|3269.46|3261.76|3268.49|3260.79|35
1649560800000|2022-04-10 03:20:00|3269.18|3261.48|3269.12|3261.42|3269.33|3261.63|3269.12|3261.42|29
1649560810000|2022-04-10 03:20:10|3269.13|3261.43|3268.59|3260.89|3269.14|3261.44|3268.49|3260.79|30
1649560820000|2022-04-10 03:20:20|3268.61|3260.91|3268.46|3260.76|3268.63|3260.93|3268.36|3260.66|30
1649560830000|2022-04-10 03:20:30|3268.48|3260.78|3268.53|3260.83|3268.58|3260.88|3268.38|3260.68|26
1649560840000|2022-04-10 03:20:40|3268.55|3260.85|3268.29|3260.59|3268.55|3260.85|3268.2|3260.5|27
1649560850000|2022-04-10 03:20:50|3268.37|3260.67|3268.4|3260.7|3268.4|3260.7|3267.74|3260.04|36
1649560860000|2022-04-10 03:21:00|3268.38|3260.68|3268.19|3260.49|3268.56|3260.86|3268.19|3260.49|19
1649560870000|2022-04-10 03:21:10|3268.04|3260.34|3268.04|3260.34|3268.1|3260.4|3267.85|3260.15|28
1649560880000|2022-04-10 03:21:20|3268.08|3260.38|3268.22|3260.52|3268.28|3260.58|3268|3260.3|31
1649560890000|2022-04-10 03:21:30|3268.17|3260.47|3268.87|3261.17|3268.91|3261.21|3268.17|3260.47|29
1649560900000|2022-04-10 03:21:40|3268.89|3261.19|3269.45|3261.75|3269.57|3261.87|3268.86|3261.16|35
1649560910000|2022-04-10 03:21:50|3269.44|3261.74|3269.4|3261.7|3269.55|3261.85|3269.31|3261.61|31
1649560920000|2022-04-10 03:22:00|3269.38|3261.68|3269.49|3261.79|3269.53|3261.83|3269.2|3261.5|28
1649560930000|2022-04-10 03:22:10|3269.43|3261.73|3269.26|3261.56|3269.54|3261.84|3269.17|3261.47|34
1649560940000|2022-04-10 03:22:20|3269.24|3261.54|3269.14|3261.44|3269.29|3261.59|3269.14|3261.44|36
1649560950000|2022-04-10 03:22:30|3269.18|3261.48|3268.89|3261.19|3269.21|3261.51|3268.88|3261.18|29
1649560960000|2022-04-10 03:22:40|3269.03|3261.33|3270.44|3262.74|3270.47|3262.77|3268.92|3261.22|34
1649560970000|2022-04-10 03:22:50|3270.45|3262.75|3270.33|3262.63|3270.81|3263.11|3270.33|3262.63|31
1649560980000|2022-04-10 03:23:00|3270.27|3262.57|3270.5|3262.8|3270.69|3262.99|3270.27|3262.57|24
1649560990000|2022-04-10 03:23:10|3270.73|3263.03|3270.89|3263.19|3270.96|3263.26|3270.58|3262.88|31
1649561000000|2022-04-10 03:23:20|3270.92|3263.22|3270.35|3262.65|3270.93|3263.23|3270.19|3262.49|29
1649561010000|2022-04-10 03:23:30|3270.18|3262.48|3270.63|3262.93|3270.82|3263.12|3270.05|3262.35|30
1649561020000|2022-04-10 03:23:40|3270.62|3262.92|3270.37|3262.67|3270.74|3263.04|3270.14|3262.44|30
1649561030000|2022-04-10 03:23:50|3270.36|3262.66|3270.22|3262.52|3270.42|3262.72|3270.19|3262.49|29
1649561040000|2022-04-10 03:24:00|3270.21|3262.51|3270.13|3262.43|3270.33|3262.63|3270.1|3262.4|35
1649561050000|2022-04-10 03:24:10|3270.18|3262.48|3270.3|3262.6|3270.35|3262.65|3270.06|3262.36|33
1649561060000|2022-04-10 03:24:20|3270.29|3262.59|3270.44|3262.74|3270.7|3263|3270.23|3262.53|34
1649561070000|2022-04-10 03:24:30|3270.49|3262.79|3270.77|3263.07|3270.79|3263.09|3270.49|3262.79|30
1649561080000|2022-04-10 03:24:40|3270.78|3263.08|3270.08|3262.38|3270.79|3263.09|3269.76|3262.06|27
1649561090000|2022-04-10 03:24:50|3270.07|3262.37|3270.06|3262.36|3270.13|3262.43|3270.06|3262.36|26
1649561100000|2022-04-10 03:25:00|3270.05|3262.35|3269.82|3262.12|3270.16|3262.46|3269.77|3262.07|30
1649561110000|2022-04-10 03:25:10|3269.74|3262.04|3270.03|3262.33|3270.08|3262.38|3269.74|3262.04|23
1649561120000|2022-04-10 03:25:20|3270.07|3262.37|3270.02|3262.32|3270.09|3262.39|3269.98|3262.28|26
1649561130000|2022-04-10 03:25:30|3270.01|3262.31|3270.05|3262.35|3270.1|3262.4|3269.96|3262.26|23
1649561140000|2022-04-10 03:25:40|3270.03|3262.33|3270.04|3262.34|3270.05|3262.35|3269.98|3262.28|25
1649561150000|2022-04-10 03:25:50|3270.02|3262.32|3269.99|3262.29|3270.04|3262.34|3269.95|3262.25|28
1649561160000|2022-04-10 03:26:00|3270|3262.3|3269.64|3261.94|3270.08|3262.38|3269.61|3261.91|31
1649561170000|2022-04-10 03:26:10|3269.7|3262|3268.95|3261.25|3269.8|3262.1|3268.88|3261.18|30
1649561180000|2022-04-10 03:26:20|3269.11|3261.41|3269.47|3261.77|3269.48|3261.78|3269.06|3261.36|28
1649561190000|2022-04-10 03:26:30|3269.5|3261.8|3269.55|3261.85|3269.55|3261.85|3269.48|3261.78|27
1649561200000|2022-04-10 03:26:40|3269.53|3261.83|3269.45|3261.75|3269.6|3261.9|3269.39|3261.69|26
1649561210000|2022-04-10 03:26:50|3269.46|3261.76|3269.44|3261.74|3269.47|3261.77|3269.39|3261.69|15
1649561220000|2022-04-10 03:27:00|3269.45|3261.75|3269.54|3261.84|3269.57|3261.87|3269.4|3261.7|20
1649561230000|2022-04-10 03:27:10|3269.55|3261.85|3269.47|3261.77|3269.56|3261.86|3269.44|3261.74|31
1649561240000|2022-04-10 03:27:20|3269.41|3261.71|3268.87|3261.17|3269.44|3261.74|3268.68|3260.98|31
1649561250000|2022-04-10 03:27:30|3268.49|3260.79|3268.47|3260.77|3268.55|3260.85|3268.35|3260.65|25
1649561260000|2022-04-10 03:27:40|3268.45|3260.75|3268.47|3260.77|3268.47|3260.77|3268.37|3260.67|15
1649561270000|2022-04-10 03:27:50|3268.46|3260.76|3268|3260.3|3268.47|3260.77|3267.95|3260.25|30
1649561280000|2022-04-10 03:28:00|3267.98|3260.28|3267.97|3260.27|3267.99|3260.29|3267.75|3260.05|18
1649561300000|2022-04-10 03:28:20|3267.92|3260.22|3267.31|3259.61|3267.92|3260.22|3267.31|3259.61|11
1649561310000|2022-04-10 03:28:30|3267.29|3259.59|3266.56|3258.86|3267.48|3259.78|3266.55|3258.85|17
1649561320000|2022-04-10 03:28:40|3266.54|3258.84|3266.83|3259.13|3266.91|3259.21|3266.53|3258.83|23
1649561330000|2022-04-10 03:28:50|3266.84|3259.14|3266.71|3259.01|3266.88|3259.18|3266.7|3259|20
1649561340000|2022-04-10 03:29:00|3266.72|3259.02|3266.66|3258.96|3266.73|3259.03|3266.61|3258.91|28
1649561350000|2022-04-10 03:29:10|3266.63|3258.93|3266.44|3258.74|3266.66|3258.96|3266.44|3258.74|28
1649561360000|2022-04-10 03:29:20|3266.43|3258.73|3266.58|3258.88|3266.71|3259.01|3266.36|3258.66|26
1649561370000|2022-04-10 03:29:30|3266.53|3258.83|3266.09|3258.39|3266.57|3258.87|3266.09|3258.39|26
1649561380000|2022-04-10 03:29:40|3266.07|3258.37|3265.86|3258.16|3266.12|3258.42|3265.82|3258.12|32
1649561390000|2022-04-10 03:29:50|3265.85|3258.15|3265.67|3257.97|3265.85|3258.15|3265.6|3257.9|22
1649561400000|2022-04-10 03:30:00|3265.69|3257.99|3264.07|3256.37|3265.82|3258.12|3264.07|3256.37|35
1649561410000|2022-04-10 03:30:10|3264.08|3256.38|3263.63|3255.93|3264.11|3256.41|3263.63|3255.93|28
1649561420000|2022-04-10 03:30:20|3263.66|3255.96|3262.5|3254.8|3263.69|3255.99|3262.5|3254.8|33
1649561430000|2022-04-10 03:30:30|3262.54|3254.84|3263.17|3255.47|3263.21|3255.51|3262.54|3254.84|35
1649561440000|2022-04-10 03:30:40|3263.19|3255.49|3263.12|3255.42|3263.19|3255.49|3263.09|3255.39|19
1649561450000|2022-04-10 03:30:50|3263.1|3255.4|3263.2|3255.5|3263.24|3255.54|3263.04|3255.34|12
1649561460000|2022-04-10 03:31:00|3263.23|3255.53|3262.57|3254.87|3263.26|3255.56|3262.57|3254.87|21
1649561470000|2022-04-10 03:31:10|3262.58|3254.88|3262.48|3254.78|3262.62|3254.92|3262.36|3254.66|26
1649561480000|2022-04-10 03:31:20|3262.51|3254.81|3262.5|3254.8|3262.6|3254.9|3262.41|3254.71|25
1649561490000|2022-04-10 03:31:30|3262.53|3254.83|3262.66|3254.96|3262.66|3254.96|3262.39|3254.69|29
1649561500000|2022-04-10 03:31:40|3262.58|3254.88|3262.39|3254.69|3262.73|3255.03|3262.36|3254.66|28
1649561510000|2022-04-10 03:31:50|3262.4|3254.7|3262.64|3254.94|3262.66|3254.96|3262.37|3254.67|35
1649561520000|2022-04-10 03:32:00|3262.62|3254.92|3262.69|3254.99|3262.69|3254.99|3262.51|3254.81|18
1649561530000|2022-04-10 03:32:10|3262.7|3255|3262.92|3255.22|3262.94|3255.24|3262.63|3254.93|26
1649561540000|2022-04-10 03:32:20|3262.88|3255.18|3262.79|3255.09|3262.9|3255.2|3262.76|3255.06|26
1649561550000|2022-04-10 03:32:30|3262.86|3255.16|3262.88|3255.18|3262.88|3255.18|3262.74|3255.04|23
1649561560000|2022-04-10 03:32:40|3262.83|3255.13|3262.87|3255.17|3262.87|3255.17|3262.78|3255.08|15
1649561570000|2022-04-10 03:32:50|3262.86|3255.16|3262.94|3255.24|3262.94|3255.24|3262.78|3255.08|26
1649561580000|2022-04-10 03:33:00|3262.93|3255.23|3262.97|3255.27|3263|3255.3|3262.78|3255.08|22
1649561590000|2022-04-10 03:33:10|3262.95|3255.25|3262.97|3255.27|3262.98|3255.28|3262.92|3255.22|33
1649561600000|2022-04-10 03:33:20|3262.94|3255.24|3262.95|3255.25|3262.96|3255.26|3262.91|3255.21|14
1649561610000|2022-04-10 03:33:30|3262.94|3255.24|3262.89|3255.19|3262.99|3255.29|3262.89|3255.19|19
1649561620000|2022-04-10 03:33:40|3262.9|3255.2|3262.96|3255.26|3262.98|3255.28|3262.89|3255.19|20
1649561630000|2022-04-10 03:33:50|3262.97|3255.27|3262.85|3255.15|3262.98|3255.28|3262.85|3255.15|26
1649561640000|2022-04-10 03:34:00|3262.86|3255.16|3262.92|3255.22|3262.94|3255.24|3262.84|3255.14|27
1649561650000|2022-04-10 03:34:10|3263.02|3255.32|3262.92|3255.22|3263.02|3255.32|3262.9|3255.2|21
1649561660000|2022-04-10 03:34:20|3262.94|3255.24|3262.83|3255.13|3262.94|3255.24|3262.79|3255.09|30
1649561670000|2022-04-10 03:34:30|3262.85|3255.15|3262.82|3255.12|3262.93|3255.23|3262.76|3255.06|27
1649561680000|2022-04-10 03:34:40|3262.8|3255.1|3262.8|3255.1|3262.86|3255.16|3262.7|3255|25
1649561690000|2022-04-10 03:34:50|3262.79|3255.09|3262.82|3255.12|3262.82|3255.12|3262.72|3255.02|25
1649561700000|2022-04-10 03:35:00|3262.79|3255.09|3262.73|3255.03|3262.82|3255.12|3262.73|3255.03|21
1649561710000|2022-04-10 03:35:10|3262.6|3254.9|3262.41|3254.71|3262.61|3254.91|3262.34|3254.64|34
1649561720000|2022-04-10 03:35:20|3262.4|3254.7|3262.51|3254.81|3262.51|3254.81|3262.37|3254.67|12
1649561730000|2022-04-10 03:35:30|3262.46|3254.76|3262.47|3254.77|3262.5|3254.8|3262.3|3254.6|32
1649561740000|2022-04-10 03:35:40|3262.5|3254.8|3262.46|3254.76|3262.52|3254.82|3262.37|3254.67|23
1649561750000|2022-04-10 03:35:50|3262.37|3254.67|3262.45|3254.75|3262.48|3254.78|3262.36|3254.66|22
1649561760000|2022-04-10 03:36:00|3262.4|3254.7|3262.53|3254.83|3262.57|3254.87|3262.35|3254.65|17
1649561770000|2022-04-10 03:36:10|3262.55|3254.85|3262.45|3254.75|3262.57|3254.87|3262.44|3254.74|25
1649561780000|2022-04-10 03:36:20|3262.41|3254.71|3262.54|3254.84|3262.54|3254.84|3262.37|3254.67|20
1649561790000|2022-04-10 03:36:30|3262.45|3254.75|3262.7|3255|3262.7|3255|3262.45|3254.75|8
1649561800000|2022-04-10 03:36:40|3262.56|3254.86|3262.83|3255.13|3262.87|3255.17|3262.56|3254.86|28
1649561810000|2022-04-10 03:36:50|3262.86|3255.16|3262.84|3255.14|3262.86|3255.16|3262.83|3255.13|8
1649561820000|2022-04-10 03:37:00|3262.85|3255.15|3262.83|3255.13|3262.86|3255.16|3262.82|3255.12|20
1649561830000|2022-04-10 03:37:10|3262.82|3255.12|3262.84|3255.14|3262.85|3255.15|3262.81|3255.11|17
1649561840000|2022-04-10 03:37:20|3262.83|3255.13|3262.85|3255.15|3262.86|3255.16|3262.78|3255.08|24
1649561850000|2022-04-10 03:37:30|3262.83|3255.13|3262.67|3254.97|3262.83|3255.13|3262.5|3254.8|24
1649561860000|2022-04-10 03:37:40|3262.68|3254.98|3262.79|3255.09|3262.83|3255.13|3262.68|3254.98|25
1649561870000|2022-04-10 03:37:50|3262.8|3255.1|3262.79|3255.09|3262.82|3255.12|3262.77|3255.07|19
1649561880000|2022-04-10 03:38:00|3262.8|3255.1|3262.82|3255.12|3262.84|3255.14|3262.79|3255.09|15
1649561890000|2022-04-10 03:38:10|3262.81|3255.11|3262.71|3255.01|3262.82|3255.12|3262.59|3254.89|30
1649561900000|2022-04-10 03:38:20|3262.63|3254.93|3262.54|3254.84|3262.71|3255.01|3262.51|3254.81|22
1649561910000|2022-04-10 03:38:30|3262.57|3254.87|3262.47|3254.77|3262.63|3254.93|3262.45|3254.75|23
1649561920000|2022-04-10 03:38:40|3262.39|3254.69|3262.59|3254.89|3262.6|3254.9|3262.39|3254.69|28
1649561930000|2022-04-10 03:38:50|3262.54|3254.84|3262.07|3254.37|3262.57|3254.87|3262.07|3254.37|22
1649561940000|2022-04-10 03:39:00|3262.1|3254.4|3262.14|3254.44|3262.15|3254.45|3262.06|3254.36|30
1649561950000|2022-04-10 03:39:10|3262.09|3254.39|3262.13|3254.43|3262.14|3254.44|3262.06|3254.36|25
1649561960000|2022-04-10 03:39:20|3262.16|3254.46|3262.07|3254.37|3262.16|3254.46|3262.04|3254.34|18
1649561970000|2022-04-10 03:39:30|3262.04|3254.34|3262.34|3254.64|3262.34|3254.64|3262.04|3254.34|22
1649561980000|2022-04-10 03:39:40|3262.3|3254.6|3262.28|3254.58|3262.37|3254.67|3262.26|3254.56|22
1649561990000|2022-04-10 03:39:50|3262.34|3254.64|3262.24|3254.54|3262.36|3254.66|3262.23|3254.53|23
1649562000000|2022-04-10 03:40:00|3262.23|3254.53|3261.79|3254.09|3262.25|3254.55|3261.79|3254.09|18
1649562010000|2022-04-10 03:40:10|3261.87|3254.17|3261.77|3254.07|3261.96|3254.26|3261.75|3254.05|38
1649562020000|2022-04-10 03:40:20|3261.76|3254.06|3261.79|3254.09|3261.79|3254.09|3261.67|3253.97|34
1649562030000|2022-04-10 03:40:30|3261.76|3254.06|3261.95|3254.25|3261.96|3254.26|3261.73|3254.03|25
1649562040000|2022-04-10 03:40:40|3261.93|3254.23|3261.92|3254.22|3261.96|3254.26|3261.92|3254.22|12
1649562050000|2022-04-10 03:40:50|3261.93|3254.23|3261.95|3254.25|3261.96|3254.26|3261.91|3254.21|16
1649562060000|2022-04-10 03:41:00|3261.96|3254.26|3261.85|3254.15|3261.96|3254.26|3261.58|3253.88|27
1649562070000|2022-04-10 03:41:10|3261.88|3254.18|3261.88|3254.18|3261.92|3254.22|3261.86|3254.16|14
1649562080000|2022-04-10 03:41:20|3261.96|3254.26|3261.93|3254.23|3261.97|3254.27|3261.9|3254.2|23
1649562090000|2022-04-10 03:41:30|3261.96|3254.26|3261.92|3254.22|3261.98|3254.28|3261.92|3254.22|12
1649562100000|2022-04-10 03:41:40|3261.98|3254.28|3261.95|3254.25|3261.99|3254.29|3261.67|3253.97|23
1649562110000|2022-04-10 03:41:50|3261.94|3254.24|3261.98|3254.28|3261.98|3254.28|3261.94|3254.24|6
1649562120000|2022-04-10 03:42:00|3261.99|3254.29|3261.97|3254.27|3261.99|3254.29|3261.92|3254.22|29
1649562130000|2022-04-10 03:42:10|3261.94|3254.24|3262|3254.3|3262|3254.3|3261.91|3254.21|20
1649562140000|2022-04-10 03:42:20|3261.97|3254.27|3261.99|3254.29|3261.99|3254.29|3261.91|3254.21|15
1649562150000|2022-04-10 03:42:30|3262.01|3254.31|3261.98|3254.28|3262.02|3254.32|3261.96|3254.26|21
1649562160000|2022-04-10 03:42:40|3261.97|3254.27|3262.02|3254.32|3262.04|3254.34|3261.94|3254.24|13
1649562170000|2022-04-10 03:42:50|3262.04|3254.34|3262.01|3254.31|3262.04|3254.34|3261.98|3254.28|11
1649562180000|2022-04-10 03:43:00|3262.02|3254.32|3262.03|3254.33|3262.04|3254.34|3262|3254.3|18
1649562190000|2022-04-10 03:43:10|3262.04|3254.34|3261.54|3253.84|3262.05|3254.35|3261.5|3253.8|31
1649562200000|2022-04-10 03:43:20|3261.53|3253.83|3261.51|3253.81|3261.67|3253.97|3261.43|3253.73|32
1649562210000|2022-04-10 03:43:30|3261.52|3253.82|3261.41|3253.71|3261.57|3253.87|3261.41|3253.71|16
1649562220000|2022-04-10 03:43:40|3261.43|3253.73|3261.71|3254.01|3261.72|3254.02|3261.38|3253.68|30
1649562230000|2022-04-10 03:43:50|3261.72|3254.02|3262|3254.3|3262.02|3254.32|3261.72|3254.02|24
1649562240000|2022-04-10 03:44:00|3261.99|3254.29|3261.99|3254.29|3262.01|3254.31|3261.95|3254.25|13
1649562250000|2022-04-10 03:44:10|3262.04|3254.34|3262.03|3254.33|3262.06|3254.36|3261.98|3254.28|21
1649562260000|2022-04-10 03:44:20|3262.06|3254.36|3262.27|3254.57|3262.27|3254.57|3262|3254.3|17
1649562270000|2022-04-10 03:44:30|3262.48|3254.78|3262.87|3255.17|3262.94|3255.24|3262.4|3254.7|25
1649562280000|2022-04-10 03:44:40|3263.05|3255.35|3263.34|3255.64|3263.35|3255.65|3263.05|3255.35|29
1649562290000|2022-04-10 03:44:50|3263.36|3255.66|3263.43|3255.73|3263.43|3255.73|3263.18|3255.48|15
1649562300000|2022-04-10 03:45:00|3263.6|3255.9|3263.36|3255.66|3263.6|3255.9|3263.31|3255.61|28
1649562310000|2022-04-10 03:45:10|3263.39|3255.69|3263.38|3255.68|3263.39|3255.69|3263.32|3255.62|23
1649562320000|2022-04-10 03:45:20|3263.31|3255.61|3263.37|3255.67|3263.37|3255.67|3263.24|3255.54|27
1649562330000|2022-04-10 03:45:30|3263.38|3255.68|3263.34|3255.64|3263.39|3255.69|3263.26|3255.56|22
1649562340000|2022-04-10 03:45:40|3263.26|3255.56|3263.27|3255.57|3263.34|3255.64|3263.25|3255.55|11
1649562350000|2022-04-10 03:45:50|3263.28|3255.58|3263.27|3255.57|3263.33|3255.63|3263.24|3255.54|11
1649562360000|2022-04-10 03:46:00|3263.23|3255.53|3263.29|3255.59|3263.35|3255.65|3263.23|3255.53|12
1649562370000|2022-04-10 03:46:10|3263.3|3255.6|3263.26|3255.56|3263.36|3255.66|3263.26|3255.56|14
1649562380000|2022-04-10 03:46:20|3263.24|3255.54|3263.12|3255.42|3263.24|3255.54|3263.12|3255.42|3
1649562390000|2022-04-10 03:46:30|3263.13|3255.43|3263.12|3255.42|3263.13|3255.43|3263.12|3255.42|8
1649562400000|2022-04-10 03:46:40|3263.13|3255.43|3263.26|3255.56|3263.28|3255.58|3263.12|3255.42|18
1649562410000|2022-04-10 03:46:50|3263.27|3255.57|3263.12|3255.42|3263.28|3255.58|3263.03|3255.33|12
1649562420000|2022-04-10 03:47:00|3263.15|3255.45|3263.25|3255.55|3263.32|3255.62|3263.12|3255.42|17
1649562430000|2022-04-10 03:47:10|3263.29|3255.59|3263.24|3255.54|3263.31|3255.61|3263.21|3255.51|16
1649562440000|2022-04-10 03:47:20|3263.21|3255.51|3263.2|3255.5|3263.31|3255.61|3263.16|3255.46|22
1649562450000|2022-04-10 03:47:30|3263.16|3255.46|3263.25|3255.55|3263.25|3255.55|3263.16|3255.46|17
1649562460000|2022-04-10 03:47:40|3263.16|3255.46|3262.48|3254.78|3263.35|3255.65|3262.4|3254.7|26
1649562470000|2022-04-10 03:47:50|3262.46|3254.76|3262.45|3254.75|3262.5|3254.8|3262.38|3254.68|27
1649562480000|2022-04-10 03:48:00|3262.43|3254.73|3262.41|3254.71|3262.48|3254.78|3262.41|3254.71|30
1649562490000|2022-04-10 03:48:10|3262.44|3254.74|3262.51|3254.81|3262.51|3254.81|3262.42|3254.72|14
1649562500000|2022-04-10 03:48:20|3262.5|3254.8|3262.48|3254.78|3262.52|3254.82|3262.46|3254.76|27
1649562510000|2022-04-10 03:48:30|3262.52|3254.82|3262.47|3254.77|3262.52|3254.82|3262.44|3254.74|25
1649562520000|2022-04-10 03:48:40|3262.46|3254.76|3262.42|3254.72|3262.46|3254.76|3262.39|3254.69|18
1649562530000|2022-04-10 03:48:50|3262.4|3254.7|3262.32|3254.62|3262.43|3254.73|3262.32|3254.62|16
1649562540000|2022-04-10 03:49:00|3262.33|3254.63|3262.3|3254.6|3262.36|3254.66|3262.28|3254.58|12
1649562550000|2022-04-10 03:49:10|3262.31|3254.61|3262.37|3254.67|3262.4|3254.7|3262.27|3254.57|24
1649562560000|2022-04-10 03:49:20|3262.35|3254.65|3262.35|3254.65|3262.39|3254.69|3262.28|3254.58|19
1649562570000|2022-04-10 03:49:30|3262.36|3254.66|3262.37|3254.67|3262.41|3254.71|3262.34|3254.64|18
1649562580000|2022-04-10 03:49:40|3262.38|3254.68|3262.43|3254.73|3262.51|3254.81|3262.34|3254.64|20
1649562590000|2022-04-10 03:49:50|3262.4|3254.7|3262.41|3254.71|3262.48|3254.78|3262.4|3254.7|21
1649562600000|2022-04-10 03:50:00|3262.42|3254.72|3262.45|3254.75|3262.5|3254.8|3262.41|3254.71|14
1649562610000|2022-04-10 03:50:10|3262.41|3254.71|3262.41|3254.71|3262.42|3254.72|3262.36|3254.66|24
1649562620000|2022-04-10 03:50:20|3262.39|3254.69|3262.39|3254.69|3262.42|3254.72|3262.36|3254.66|28
1649562630000|2022-04-10 03:50:30|3262.37|3254.67|3262.38|3254.68|3262.46|3254.76|3262.37|3254.67|26
1649562640000|2022-04-10 03:50:40|3262.37|3254.67|3262.28|3254.58|3262.39|3254.69|3262.27|3254.57|16
1649562650000|2022-04-10 03:50:50|3262.37|3254.67|3262.37|3254.67|3262.38|3254.68|3262.33|3254.63|17
1649562660000|2022-04-10 03:51:00|3262.38|3254.68|3262.43|3254.73|3262.48|3254.78|3262.35|3254.65|15
1649562670000|2022-04-10 03:51:10|3262.45|3254.75|3262.47|3254.77|3262.48|3254.78|3262.41|3254.71|26
1649562680000|2022-04-10 03:51:20|3262.45|3254.75|3262.45|3254.75|3262.48|3254.78|3262.41|3254.71|18
1649562690000|2022-04-10 03:51:30|3262.44|3254.74|3262.43|3254.73|3262.46|3254.76|3262.37|3254.67|21
1649562700000|2022-04-10 03:51:40|3262.39|3254.69|3262.39|3254.69|3262.45|3254.75|3262.38|3254.68|12
1649562710000|2022-04-10 03:51:50|3262.42|3254.72|3262.44|3254.74|3262.46|3254.76|3262.37|3254.67|15
1649562720000|2022-04-10 03:52:00|3262.41|3254.71|3262.33|3254.63|3262.43|3254.73|3262.3|3254.6|14
1649562730000|2022-04-10 03:52:10|3262.31|3254.61|3262.34|3254.64|3262.38|3254.68|3262.31|3254.61|26
1649562740000|2022-04-10 03:52:20|3262.36|3254.66|3262.38|3254.68|3262.38|3254.68|3262.29|3254.59|24
1649562750000|2022-04-10 03:52:30|3262.35|3254.65|3262.12|3254.42|3262.37|3254.67|3262.05|3254.35|24
1649562760000|2022-04-10 03:52:40|3262.05|3254.35|3262.42|3254.72|3262.42|3254.72|3262.05|3254.35|23
1649562770000|2022-04-10 03:52:50|3262.45|3254.75|3262.78|3255.08|3262.97|3255.27|3262.45|3254.75|32
1649562780000|2022-04-10 03:53:00|3262.76|3255.06|3262.74|3255.04|3262.87|3255.17|3262.56|3254.86|31
1649562790000|2022-04-10 03:53:10|3262.72|3255.02|3262.72|3255.02|3262.87|3255.17|3262.64|3254.94|22
1649562800000|2022-04-10 03:53:20|3262.76|3255.06|3262.68|3254.98|3262.79|3255.09|3262.6|3254.9|23
1649562810000|2022-04-10 03:53:30|3262.72|3255.02|3262.6|3254.9|3262.78|3255.08|3262.58|3254.88|33
1649562820000|2022-04-10 03:53:40|3262.57|3254.87|3262.79|3255.09|3262.8|3255.1|3262.51|3254.81|26
1649562830000|2022-04-10 03:53:50|3262.74|3255.04|3262.77|3255.07|3262.86|3255.16|3262.7|3255|25
1649562840000|2022-04-10 03:54:00|3262.84|3255.14|3262.8|3255.1|3262.84|3255.14|3262.7|3255|24
1649562850000|2022-04-10 03:54:10|3262.83|3255.13|3262.83|3255.13|3262.92|3255.22|3262.79|3255.09|17
1649562860000|2022-04-10 03:54:20|3262.86|3255.16|3262.88|3255.18|3262.88|3255.18|3262.82|3255.12|18
1649562870000|2022-04-10 03:54:30|3262.84|3255.14|3262.88|3255.18|3262.88|3255.18|3262.82|3255.12|24
1649562880000|2022-04-10 03:54:40|3262.87|3255.17|3262.79|3255.09|3262.88|3255.18|3262.75|3255.05|23
1649562890000|2022-04-10 03:54:50|3262.8|3255.1|3262.79|3255.09|3262.83|3255.13|3262.74|3255.04|15
1649562900000|2022-04-10 03:55:00|3262.82|3255.12|3262.77|3255.07|3262.86|3255.16|3262.74|3255.04|25
1649562910000|2022-04-10 03:55:10|3262.76|3255.06|3262.82|3255.12|3262.83|3255.13|3262.72|3255.02|22
1649562920000|2022-04-10 03:55:20|3262.83|3255.13|3262.76|3255.06|3262.83|3255.13|3262.72|3255.02|21
1649562930000|2022-04-10 03:55:30|3262.74|3255.04|3262.79|3255.09|3262.85|3255.15|3262.73|3255.03|19
1649562940000|2022-04-10 03:55:40|3262.8|3255.1|3262.74|3255.04|3262.85|3255.15|3262.74|3255.04|25
1649562950000|2022-04-10 03:55:50|3262.79|3255.09|3262.8|3255.1|3262.85|3255.15|3262.74|3255.04|17
1649562960000|2022-04-10 03:56:00|3262.81|3255.11|3262.83|3255.13|3262.83|3255.13|3262.74|3255.04|16
1649562970000|2022-04-10 03:56:10|3262.84|3255.14|3262.84|3255.14|3262.88|3255.18|3262.74|3255.04|11
1649562980000|2022-04-10 03:56:20|3262.83|3255.13|3263.81|3256.11|3263.9|3256.2|3262.83|3255.13|16
1649562990000|2022-04-10 03:56:30|3263.77|3256.07|3263.79|3256.09|3263.83|3256.13|3263.77|3256.07|7
1649563000000|2022-04-10 03:56:40|3263.78|3256.08|3263.83|3256.13|3263.83|3256.13|3263.76|3256.06|12
1649563010000|2022-04-10 03:56:50|3263.82|3256.12|3263.89|3256.19|3263.89|3256.19|3263.82|3256.12|5
1649563020000|2022-04-10 03:57:00|3263.83|3256.13|3263.94|3256.24|3263.94|3256.24|3263.83|3256.13|8
1649563030000|2022-04-10 03:57:10|3263.97|3256.27|3263.89|3256.19|3263.97|3256.27|3263.88|3256.18|13
1649563040000|2022-04-10 03:57:20|3263.84|3256.14|3263.79|3256.09|3263.89|3256.19|3263.79|3256.09|7
1649563050000|2022-04-10 03:57:30|3263.88|3256.18|3263.84|3256.14|3263.89|3256.19|3263.8|3256.1|14
1649563060000|2022-04-10 03:57:40|3263.89|3256.19|3263.71|3256.01|3263.89|3256.19|3263.71|3256.01|13
1649563070000|2022-04-10 03:57:50|3263.69|3255.99|3263.23|3255.53|3263.78|3256.08|3263.23|3255.53|17
1649563080000|2022-04-10 03:58:00|3263.25|3255.55|3263.44|3255.74|3263.44|3255.74|3263.19|3255.49|6
1649563090000|2022-04-10 03:58:10|3263.33|3255.63|3263.46|3255.76|3263.48|3255.78|3263.18|3255.48|23
1649563100000|2022-04-10 03:58:20|3263.41|3255.71|3263.42|3255.72|3263.46|3255.76|3263.35|3255.65|16
1649563110000|2022-04-10 03:58:30|3263.43|3255.73|3263.46|3255.76|3263.48|3255.78|3263.33|3255.63|18
1649563120000|2022-04-10 03:58:40|3263.48|3255.78|3263.49|3255.79|3263.53|3255.83|3263.46|3255.76|7
1649563130000|2022-04-10 03:58:50|3263.48|3255.78|3263.56|3255.86|3263.6|3255.9|3263.47|3255.77|12
1649563140000|2022-04-10 03:59:00|3263.45|3255.75|3263.44|3255.74|3263.54|3255.84|3263.37|3255.67|21
1649563150000|2022-04-10 03:59:10|3263.43|3255.73|3263.45|3255.75|3263.46|3255.76|3263.37|3255.67|21
1649563160000|2022-04-10 03:59:20|3263.46|3255.76|3263.44|3255.74|3263.46|3255.76|3263.31|3255.61|11
1649563170000|2022-04-10 03:59:30|3263.37|3255.67|3263.3|3255.6|3263.37|3255.67|3263.3|3255.6|13
1649563180000|2022-04-10 03:59:40|3263.31|3255.61|3262.78|3255.08|3263.35|3255.65|3262.53|3254.83|34
1649563190000|2022-04-10 03:59:50|3262.75|3255.05|3262.73|3255.03|3262.85|3255.15|3262.68|3254.98|31
1649563200000|2022-04-10 04:00:00|3262.77|3255.07|3262.57|3254.87|3262.77|3255.07|3262.53|3254.83|27
1649563210000|2022-04-10 04:00:10|3262.48|3254.78|3262.38|3254.68|3262.56|3254.86|3262.38|3254.68|25
1649563220000|2022-04-10 04:00:20|3262.31|3254.61|3262.89|3255.19|3262.89|3255.19|3262.31|3254.61|17
1649563230000|2022-04-10 04:00:30|3262.91|3255.21|3263.47|3255.77|3263.47|3255.77|3262.73|3255.03|31
1649563240000|2022-04-10 04:00:40|3263.48|3255.78|3265.63|3257.93|3265.63|3257.93|3263.48|3255.78|29
1649563250000|2022-04-10 04:00:50|3265.76|3258.06|3266.61|3258.91|3266.93|3259.23|3265.76|3258.06|33
1649563260000|2022-04-10 04:01:00|3266.73|3259.03|3265.86|3258.16|3266.89|3259.19|3265.86|3258.16|31
1649563270000|2022-04-10 04:01:10|3265.72|3258.02|3266.49|3258.79|3266.72|3259.02|3265.7|3258|27
1649563280000|2022-04-10 04:01:20|3266.55|3258.85|3266.4|3258.7|3266.65|3258.95|3266.32|3258.62|25
1649563290000|2022-04-10 04:01:30|3266.39|3258.69|3266.62|3258.92|3266.62|3258.92|3266.34|3258.64|14
1649563300000|2022-04-10 04:01:40|3266.53|3258.83|3266.51|3258.81|3266.64|3258.94|3266.5|3258.8|14
1649563310000|2022-04-10 04:01:50|3266.54|3258.84|3264.31|3256.61|3266.6|3258.9|3264.08|3256.38|23
1649563320000|2022-04-10 04:02:00|3264.1|3256.4|3263.69|3255.99|3264.29|3256.59|3263.69|3255.99|31
1649563330000|2022-04-10 04:02:10|3263.78|3256.08|3263.51|3255.81|3264.15|3256.45|3263.38|3255.68|34
1649563340000|2022-04-10 04:02:20|3263.5|3255.8|3263.51|3255.81|3263.6|3255.9|3263.46|3255.76|20
1649563350000|2022-04-10 04:02:30|3263.49|3255.79|3263.29|3255.59|3263.6|3255.9|3263.27|3255.57|30
1649563360000|2022-04-10 04:02:40|3263.26|3255.56|3263.26|3255.56|3263.33|3255.63|3263.23|3255.53|17
1649563370000|2022-04-10 04:02:50|3263.28|3255.58|3263.33|3255.63|3263.4|3255.7|3263.27|3255.57|28
1649563380000|2022-04-10 04:03:00|3263.36|3255.66|3263.4|3255.7|3263.46|3255.76|3263.26|3255.56|31
1649563390000|2022-04-10 04:03:10|3263.45|3255.75|3263.14|3255.44|3263.45|3255.75|3263.14|3255.44|29
1649563400000|2022-04-10 04:03:20|3263.13|3255.43|3263|3255.3|3263.13|3255.43|3262.99|3255.29|25
1649563410000|2022-04-10 04:03:30|3263.01|3255.31|3263.04|3255.34|3263.1|3255.4|3262.99|3255.29|20
1649563420000|2022-04-10 04:03:40|3263.08|3255.38|3262.69|3254.99|3263.08|3255.38|3262.6|3254.9|24
1649563430000|2022-04-10 04:03:50|3262.68|3254.98|3262.68|3254.98|3262.71|3255.01|3262.65|3254.95|11
1649563440000|2022-04-10 04:04:00|3262.69|3254.99|3262.55|3254.85|3262.69|3254.99|3262.53|3254.83|29
1649563450000|2022-04-10 04:04:10|3262.54|3254.84|3262.31|3254.61|3262.59|3254.89|3262.24|3254.54|22
1649563460000|2022-04-10 04:04:20|3262.28|3254.58|3262.24|3254.54|3262.29|3254.59|3262.2|3254.5|19
1649563470000|2022-04-10 04:04:30|3262.23|3254.53|3261.55|3253.85|3262.28|3254.58|3261.55|3253.85|29
1649563480000|2022-04-10 04:04:40|3261.56|3253.86|3261.42|3253.72|3261.64|3253.94|3261.4|3253.7|29
1649563490000|2022-04-10 04:04:50|3261.41|3253.71|3261.34|3253.64|3261.48|3253.78|3261.29|3253.59|32
1649563500000|2022-04-10 04:05:00|3261.41|3253.71|3261.25|3253.55|3261.47|3253.77|3261.18|3253.48|23
1649563510000|2022-04-10 04:05:10|3261.23|3253.53|3261.18|3253.48|3261.23|3253.53|3261.12|3253.42|18
1649563520000|2022-04-10 04:05:20|3261.17|3253.47|3261.15|3253.45|3261.22|3253.52|3261.14|3253.44|13
1649563530000|2022-04-10 04:05:30|3261.12|3253.42|3261.16|3253.46|3261.19|3253.49|3261.12|3253.42|15
1649563540000|2022-04-10 04:05:40|3261.12|3253.42|3261.13|3253.43|3261.17|3253.47|3261.09|3253.39|22
1649563550000|2022-04-10 04:05:50|3261.14|3253.44|3261.05|3253.35|3261.14|3253.44|3261.05|3253.35|19
1649563560000|2022-04-10 04:06:00|3261.09|3253.39|3261.1|3253.4|3261.1|3253.4|3261.03|3253.33|19
1649563570000|2022-04-10 04:06:10|3261.07|3253.37|3261.03|3253.33|3261.09|3253.39|3261.02|3253.32|19
1649563580000|2022-04-10 04:06:20|3261.05|3253.35|3261.07|3253.37|3261.07|3253.37|3261.02|3253.32|20
1649563590000|2022-04-10 04:06:30|3261.08|3253.38|3261.06|3253.36|3261.08|3253.38|3261.02|3253.32|14
1649563600000|2022-04-10 04:06:40|3260.97|3253.27|3260.91|3253.21|3261.05|3253.35|3260.88|3253.18|19
1649563610000|2022-04-10 04:06:50|3260.93|3253.23|3260.92|3253.22|3260.96|3253.26|3260.89|3253.19|19
1649563620000|2022-04-10 04:07:00|3260.93|3253.23|3260.93|3253.23|3261.01|3253.31|3260.93|3253.23|18
1649563630000|2022-04-10 04:07:10|3260.95|3253.25|3260.93|3253.23|3260.99|3253.29|3260.93|3253.23|14
1649563640000|2022-04-10 04:07:20|3260.98|3253.28|3260.9|3253.2|3261.01|3253.31|3260.89|3253.19|18
1649563650000|2022-04-10 04:07:30|3260.93|3253.23|3260.97|3253.27|3260.98|3253.28|3260.72|3253.02|23
1649563660000|2022-04-10 04:07:40|3260.94|3253.24|3260.83|3253.13|3260.95|3253.25|3260.8|3253.1|24
1649563670000|2022-04-10 04:07:50|3260.82|3253.12|3260.96|3253.26|3260.96|3253.26|3260.8|3253.1|11
1649563680000|2022-04-10 04:08:00|3261|3253.3|3260.93|3253.23|3261|3253.3|3260.88|3253.18|16
1649563690000|2022-04-10 04:08:10|3260.95|3253.25|3260.93|3253.23|3260.97|3253.27|3260.89|3253.19|21
1649563700000|2022-04-10 04:08:20|3260.92|3253.22|3260.79|3253.09|3260.92|3253.22|3260.79|3253.09|22
1649563710000|2022-04-10 04:08:30|3260.8|3253.1|3260.69|3252.99|3260.81|3253.11|3260.69|3252.99|22
1649563720000|2022-04-10 04:08:40|3260.7|3253|3260.8|3253.1|3260.8|3253.1|3260.68|3252.98|19
1649563730000|2022-04-10 04:08:50|3260.79|3253.09|3260.81|3253.11|3260.86|3253.16|3260.75|3253.05|24
1649563740000|2022-04-10 04:09:00|3260.82|3253.12|3260.83|3253.13|3260.83|3253.13|3260.77|3253.07|22
1649563750000|2022-04-10 04:09:10|3260.79|3253.09|3260.79|3253.09|3260.84|3253.14|3260.79|3253.09|26
1649563760000|2022-04-10 04:09:20|3260.8|3253.1|3260.67|3252.97|3260.82|3253.12|3260.64|3252.94|18
1649563770000|2022-04-10 04:09:30|3260.65|3252.95|3260.66|3252.96|3260.66|3252.96|3260.63|3252.93|10
1649563780000|2022-04-10 04:09:40|3260.65|3252.95|3260.6|3252.9|3260.65|3252.95|3260.59|3252.89|20
1649563790000|2022-04-10 04:09:50|3260.59|3252.89|3260.6|3252.9|3260.65|3252.95|3260.59|3252.89|23
1649563800000|2022-04-10 04:10:00|3260.58|3252.88|3260.66|3252.96|3260.66|3252.96|3260.58|3252.88|25
1649563810000|2022-04-10 04:10:10|3260.64|3252.94|3260.61|3252.91|3260.66|3252.96|3260.6|3252.9|24
1649563820000|2022-04-10 04:10:20|3260.62|3252.92|3260.6|3252.9|3260.64|3252.94|3260.56|3252.86|18
1649563830000|2022-04-10 04:10:30|3260.61|3252.91|3260.42|3252.72|3260.62|3252.92|3260.23|3252.53|21
1649563840000|2022-04-10 04:10:40|3260.43|3252.73|3259.63|3251.93|3260.43|3252.73|3259.61|3251.91|16
1649563850000|2022-04-10 04:10:50|3259.45|3251.75|3258.82|3251.12|3259.51|3251.81|3258.72|3251.02|22
1649563860000|2022-04-10 04:11:00|3258.83|3251.13|3258.97|3251.27|3258.97|3251.27|3258.82|3251.12|22
1649563870000|2022-04-10 04:11:10|3258.83|3251.13|3258.89|3251.19|3258.9|3251.2|3258.75|3251.05|30
1649563880000|2022-04-10 04:11:20|3258.83|3251.13|3258.82|3251.12|3258.93|3251.23|3258.77|3251.07|28
1649563890000|2022-04-10 04:11:30|3258.81|3251.11|3259.21|3251.51|3259.22|3251.52|3258.81|3251.11|23
1649563900000|2022-04-10 04:11:40|3259.23|3251.53|3259.06|3251.36|3259.31|3251.61|3259.06|3251.36|18
1649563910000|2022-04-10 04:11:50|3259.04|3251.34|3259.09|3251.39|3259.15|3251.45|3259.02|3251.32|28
1649563920000|2022-04-10 04:12:00|3259.11|3251.41|3259.29|3251.59|3259.39|3251.69|3259.1|3251.4|30
1649563930000|2022-04-10 04:12:10|3259.3|3251.6|3259.66|3251.96|3259.66|3251.96|3259.26|3251.56|23
1649563940000|2022-04-10 04:12:20|3259.64|3251.94|3259.66|3251.96|3259.66|3251.96|3259.63|3251.93|7
1649563950000|2022-04-10 04:12:30|3259.65|3251.95|3259.73|3252.03|3259.73|3252.03|3259.65|3251.95|7
1649563960000|2022-04-10 04:12:40|3259.69|3251.99|3259.72|3252.02|3259.73|3252.03|3259.63|3251.93|18
1649563970000|2022-04-10 04:12:50|3259.73|3252.03|3260.41|3252.71|3260.44|3252.74|3259.69|3251.99|18
1649563980000|2022-04-10 04:13:00|3260.4|3252.7|3260.33|3252.63|3260.4|3252.7|3260.31|3252.61|18
1649563990000|2022-04-10 04:13:10|3260.35|3252.65|3260.37|3252.67|3260.37|3252.67|3260.33|3252.63|13
1649564000000|2022-04-10 04:13:20|3260.36|3252.66|3260.39|3252.69|3260.4|3252.7|3260.21|3252.51|18
1649564010000|2022-04-10 04:13:30|3260.4|3252.7|3260.4|3252.7|3260.41|3252.71|3260.37|3252.67|11
1649564020000|2022-04-10 04:13:40|3260.37|3252.67|3260.4|3252.7|3260.41|3252.71|3260.33|3252.63|11
1649564030000|2022-04-10 04:13:50|3260.39|3252.69|3260.1|3252.4|3260.39|3252.69|3260.01|3252.31|16
1649564040000|2022-04-10 04:14:00|3260.06|3252.36|3259.86|3252.16|3260.08|3252.38|3259.86|3252.16|29
1649564050000|2022-04-10 04:14:10|3259.85|3252.15|3259.24|3251.54|3259.92|3252.22|3259.15|3251.45|26
1649564060000|2022-04-10 04:14:20|3259.2|3251.5|3258.87|3251.17|3259.31|3251.61|3258.87|3251.17|25
1649564070000|2022-04-10 04:14:30|3258.92|3251.22|3258.98|3251.28|3259.01|3251.31|3258.89|3251.19|26
1649564080000|2022-04-10 04:14:40|3259|3251.3|3259.01|3251.31|3259.04|3251.34|3258.89|3251.19|23
1649564090000|2022-04-10 04:14:50|3259.02|3251.32|3259.21|3251.51|3259.21|3251.51|3259.01|3251.31|25
1649564100000|2022-04-10 04:15:00|3259.22|3251.52|3259.28|3251.58|3259.35|3251.65|3259.22|3251.52|27
1649564110000|2022-04-10 04:15:10|3259.35|3251.65|3259.3|3251.6|3259.36|3251.66|3259.27|3251.57|14
1649564120000|2022-04-10 04:15:20|3259.27|3251.57|3259.15|3251.45|3259.33|3251.63|3259.13|3251.43|19
1649564130000|2022-04-10 04:15:30|3259.13|3251.43|3259.16|3251.46|3259.21|3251.51|3259.12|3251.42|20
1649564140000|2022-04-10 04:15:40|3259.13|3251.43|3259.05|3251.35|3259.2|3251.5|3259.01|3251.31|26
1649564150000|2022-04-10 04:15:50|3259.08|3251.38|3258.95|3251.25|3259.17|3251.47|3258.93|3251.23|22
1649564160000|2022-04-10 04:16:00|3258.94|3251.24|3259.13|3251.43|3259.13|3251.43|3258.89|3251.19|20
1649564170000|2022-04-10 04:16:10|3259.12|3251.42|3258.76|3251.06|3259.13|3251.43|3258.76|3251.06|23
1649564180000|2022-04-10 04:16:20|3258.77|3251.07|3258.75|3251.05|3258.84|3251.14|3258.73|3251.03|22
1649564190000|2022-04-10 04:16:30|3258.73|3251.03|3258.6|3250.9|3258.91|3251.21|3258.57|3250.87|29
1649564200000|2022-04-10 04:16:40|3258.65|3250.95|3258.54|3250.84|3258.69|3250.99|3258.4|3250.7|12
1649564210000|2022-04-10 04:16:50|3258.5|3250.8|3258.56|3250.86|3258.61|3250.91|3258.49|3250.79|13
1649564220000|2022-04-10 04:17:00|3258.59|3250.89|3258.61|3250.91|3258.61|3250.91|3258.56|3250.86|12
1649564230000|2022-04-10 04:17:10|3258.6|3250.9|3258.46|3250.76|3258.62|3250.92|3258.42|3250.72|17
1649564240000|2022-04-10 04:17:20|3258.45|3250.75|3258.35|3250.65|3258.48|3250.78|3258.33|3250.63|21
1649564250000|2022-04-10 04:17:30|3258.34|3250.64|3258.34|3250.64|3258.38|3250.68|3258.32|3250.62|8
1649564260000|2022-04-10 04:17:40|3258.39|3250.69|3258.45|3250.75|3258.45|3250.75|3258.33|3250.63|20
1649564270000|2022-04-10 04:17:50|3258.46|3250.76|3258.38|3250.68|3258.46|3250.76|3258.22|3250.52|33
1649564280000|2022-04-10 04:18:00|3258.37|3250.67|3258.36|3250.66|3258.39|3250.69|3258.33|3250.63|16
1649564290000|2022-04-10 04:18:10|3258.39|3250.69|3259.01|3251.31|3259.03|3251.33|3258.39|3250.69|24
1649564300000|2022-04-10 04:18:20|3259|3251.3|3258.91|3251.21|3259|3251.3|3258.79|3251.09|17
1649564310000|2022-04-10 04:18:30|3258.9|3251.2|3258.85|3251.15|3258.93|3251.23|3258.82|3251.12|9
1649564320000|2022-04-10 04:18:40|3258.84|3251.14|3258.92|3251.22|3258.92|3251.22|3258.84|3251.14|12
1649564330000|2022-04-10 04:18:50|3258.9|3251.2|3258.94|3251.24|3258.95|3251.25|3258.89|3251.19|9
1649564340000|2022-04-10 04:19:00|3258.95|3251.25|3258.93|3251.23|3258.96|3251.26|3258.92|3251.22|11
1649564350000|2022-04-10 04:19:10|3258.94|3251.24|3258.98|3251.28|3258.98|3251.28|3258.92|3251.22|16
1649564360000|2022-04-10 04:19:20|3258.96|3251.26|3258.96|3251.26|3258.96|3251.26|3258.9|3251.2|10
1649564370000|2022-04-10 04:19:30|3258.97|3251.27|3258.97|3251.27|3258.98|3251.28|3258.95|3251.25|18
1649564380000|2022-04-10 04:19:40|3258.98|3251.28|3258.99|3251.29|3259.02|3251.32|3258.95|3251.25|30
1649564390000|2022-04-10 04:19:50|3259.01|3251.31|3258.99|3251.29|3259.02|3251.32|3258.93|3251.23|15
1649564400000|2022-04-10 04:20:00|3258.97|3251.27|3259.01|3251.31|3259.01|3251.31|3258.91|3251.21|29
1649564410000|2022-04-10 04:20:10|3258.97|3251.27|3259.01|3251.31|3259.03|3251.33|3258.97|3251.27|10
1649564420000|2022-04-10 04:20:20|3259.15|3251.45|3261.33|3253.63|3261.39|3253.69|3259.15|3251.45|37
1649564430000|2022-04-10 04:20:30|3261.31|3253.61|3261.42|3253.72|3261.42|3253.72|3261.22|3253.52|27
1649564440000|2022-04-10 04:20:40|3261.32|3253.62|3261.3|3253.6|3261.38|3253.68|3261.22|3253.52|25
1649564450000|2022-04-10 04:20:50|3261.37|3253.67|3261.2|3253.5|3261.38|3253.68|3261.19|3253.49|29
1649564460000|2022-04-10 04:21:00|3261.21|3253.51|3260.55|3252.85|3261.24|3253.54|3260.22|3252.52|28
1649564470000|2022-04-10 04:21:10|3260.56|3252.86|3261.14|3253.44|3261.14|3253.44|3260.46|3252.76|26
1649564480000|2022-04-10 04:21:20|3261.12|3253.42|3261.11|3253.41|3261.16|3253.46|3261.07|3253.37|29
1649564490000|2022-04-10 04:21:30|3261.12|3253.42|3261.17|3253.47|3261.18|3253.48|3261.09|3253.39|20
1649564500000|2022-04-10 04:21:40|3261.15|3253.45|3261.13|3253.43|3261.17|3253.47|3261.1|3253.4|17
1649564510000|2022-04-10 04:21:50|3261.17|3253.47|3261.11|3253.41|3261.17|3253.47|3261.06|3253.36|29
1649564520000|2022-04-10 04:22:00|3261.1|3253.4|3261.08|3253.38|3261.15|3253.45|3261.07|3253.37|26
1649564530000|2022-04-10 04:22:10|3261.1|3253.4|3261.11|3253.41|3261.16|3253.46|3261.09|3253.39|19
1649564540000|2022-04-10 04:22:20|3261.1|3253.4|3259.91|3252.21|3261.11|3253.41|3259.91|3252.21|31
1649564550000|2022-04-10 04:22:30|3259.95|3252.25|3259.92|3252.22|3259.99|3252.29|3259.84|3252.14|29
1649564560000|2022-04-10 04:22:40|3259.9|3252.2|3259.94|3252.24|3260|3252.3|3259.89|3252.19|19
1649564570000|2022-04-10 04:22:50|3259.93|3252.23|3260.03|3252.33|3260.11|3252.41|3259.93|3252.23|26
1649564580000|2022-04-10 04:23:00|3260.04|3252.34|3260.41|3252.71|3260.46|3252.76|3260.02|3252.32|24
1649564590000|2022-04-10 04:23:10|3260.29|3252.59|3260.27|3252.57|3260.32|3252.62|3260.18|3252.48|27
1649564600000|2022-04-10 04:23:20|3260.23|3252.53|3260.11|3252.41|3260.27|3252.57|3260.06|3252.36|22
1649564610000|2022-04-10 04:23:30|3260.12|3252.42|3260.15|3252.45|3260.16|3252.46|3260.06|3252.36|23
1649564620000|2022-04-10 04:23:40|3260.12|3252.42|3260.24|3252.54|3260.26|3252.56|3260.08|3252.38|29
1649564630000|2022-04-10 04:23:50|3260.25|3252.55|3260.23|3252.53|3260.3|3252.6|3260.19|3252.49|16
1649564640000|2022-04-10 04:24:00|3260.24|3252.54|3260.3|3252.6|3260.32|3252.62|3260.24|3252.54|23
1649564650000|2022-04-10 04:24:10|3260.29|3252.59|3260.3|3252.6|3260.32|3252.62|3260.18|3252.48|27
1649564660000|2022-04-10 04:24:20|3260.27|3252.57|3260.33|3252.63|3260.33|3252.63|3260.25|3252.55|26
1649564670000|2022-04-10 04:24:30|3260.34|3252.64|3260.33|3252.63|3260.35|3252.65|3260.24|3252.54|20
1649564680000|2022-04-10 04:24:40|3260.3|3252.6|3260.32|3252.62|3260.33|3252.63|3260.26|3252.56|15
1649564690000|2022-04-10 04:24:50|3260.31|3252.61|3260.34|3252.64|3260.38|3252.68|3260.3|3252.6|22
1649564700000|2022-04-10 04:25:00|3260.32|3252.62|3260.57|3252.87|3260.57|3252.87|3260.3|3252.6|24
1649564710000|2022-04-10 04:25:10|3260.59|3252.89|3260.97|3253.27|3261.13|3253.43|3260.59|3252.89|33
1649564720000|2022-04-10 04:25:20|3261.01|3253.31|3261.11|3253.41|3261.22|3253.52|3260.95|3253.25|25
1649564730000|2022-04-10 04:25:30|3261.16|3253.46|3261.35|3253.65|3261.38|3253.68|3261.16|3253.46|22
1649564740000|2022-04-10 04:25:40|3261.31|3253.61|3261.37|3253.67|3261.4|3253.7|3261.23|3253.53|18
1649564750000|2022-04-10 04:25:50|3261.36|3253.66|3261.24|3253.54|3261.37|3253.67|3261.22|3253.52|19
1649564760000|2022-04-10 04:26:00|3261.22|3253.52|3261.23|3253.53|3261.37|3253.67|3261.19|3253.49|34
1649564770000|2022-04-10 04:26:10|3261.24|3253.54|3261.3|3253.6|3261.33|3253.63|3261.19|3253.49|25
1649564780000|2022-04-10 04:26:20|3261.31|3253.61|3261.15|3253.45|3261.36|3253.66|3261.1|3253.4|17
1649564790000|2022-04-10 04:26:30|3261.16|3253.46|3261.22|3253.52|3261.22|3253.52|3261.11|3253.41|16
1649564800000|2022-04-10 04:26:40|3261.2|3253.5|3261.28|3253.58|3261.32|3253.62|3261.17|3253.47|28
1649564810000|2022-04-10 04:26:50|3261.25|3253.55|3261.07|3253.37|3261.33|3253.63|3261.03|3253.33|22
1649564820000|2022-04-10 04:27:00|3261.11|3253.41|3261.24|3253.54|3261.36|3253.66|3261.03|3253.33|28
1649564830000|2022-04-10 04:27:10|3261.34|3253.64|3261.25|3253.55|3261.4|3253.7|3261.08|3253.38|29
1649564840000|2022-04-10 04:27:20|3261.27|3253.57|3261.29|3253.59|3261.33|3253.63|3261.21|3253.51|28
1649564850000|2022-04-10 04:27:30|3261.27|3253.57|3261.36|3253.66|3261.39|3253.69|3261.27|3253.57|23
1649564860000|2022-04-10 04:27:40|3261.39|3253.69|3261.27|3253.57|3261.39|3253.69|3261.24|3253.54|33
1649564870000|2022-04-10 04:27:50|3261.36|3253.66|3261.26|3253.56|3261.37|3253.67|3261.19|3253.49|29
1649564880000|2022-04-10 04:28:00|3261.28|3253.58|3261.32|3253.62|3261.34|3253.64|3261.26|3253.56|23
1649564890000|2022-04-10 04:28:10|3261.34|3253.64|3261.32|3253.62|3261.35|3253.65|3261.29|3253.59|22
1649564900000|2022-04-10 04:28:20|3261.3|3253.6|3261.27|3253.57|3261.33|3253.63|3261.18|3253.48|26
1649564910000|2022-04-10 04:28:30|3261.19|3253.49|3261.37|3253.67|3261.43|3253.73|3261.19|3253.49|25
1649564920000|2022-04-10 04:28:40|3261.35|3253.65|3261.2|3253.5|3261.41|3253.71|3261.2|3253.5|31
1649564930000|2022-04-10 04:28:50|3261.28|3253.58|3261.28|3253.58|3261.32|3253.62|3261.19|3253.49|26
1649564940000|2022-04-10 04:29:00|3261.22|3253.52|3261.23|3253.53|3261.34|3253.64|3261.22|3253.52|22
1649564950000|2022-04-10 04:29:10|3261.21|3253.51|3261.22|3253.52|3261.34|3253.64|3261.21|3253.51|28
1649564960000|2022-04-10 04:29:20|3261.26|3253.56|3261.22|3253.52|3261.38|3253.68|3261.17|3253.47|31
1649564970000|2022-04-10 04:29:30|3261.19|3253.49|3260.85|3253.15|3261.35|3253.65|3260.84|3253.14|29
1649564980000|2022-04-10 04:29:40|3260.86|3253.16|3260.83|3253.13|3261.04|3253.34|3260.8|3253.1|27
1649564990000|2022-04-10 04:29:50|3260.75|3253.05|3261.04|3253.34|3261.06|3253.36|3260.75|3253.05|22
1649565000000|2022-04-10 04:30:00|3261.03|3253.33|3261.43|3253.73|3261.5|3253.8|3260.95|3253.25|25
1649565010000|2022-04-10 04:30:10|3261.87|3254.17|3262.17|3254.47|3262.2|3254.5|3261.64|3253.94|27
1649565020000|2022-04-10 04:30:20|3262.13|3254.43|3262.08|3254.38|3262.14|3254.44|3261.97|3254.27|23
1649565030000|2022-04-10 04:30:30|3262.07|3254.37|3262.12|3254.42|3262.16|3254.46|3262.06|3254.36|28
1649565040000|2022-04-10 04:30:40|3262.11|3254.41|3262.11|3254.41|3262.14|3254.44|3262.05|3254.35|20
1649565050000|2022-04-10 04:30:50|3262.1|3254.4|3262.08|3254.38|3262.17|3254.47|3262.04|3254.34|25
1649565060000|2022-04-10 04:31:00|3262.1|3254.4|3262.09|3254.39|3262.15|3254.45|3262.01|3254.31|28
1649565070000|2022-04-10 04:31:10|3262.08|3254.38|3262.11|3254.41|3262.14|3254.44|3262.07|3254.37|25
1649565080000|2022-04-10 04:31:20|3262.14|3254.44|3262.12|3254.42|3262.17|3254.47|3262.12|3254.42|14
1649565090000|2022-04-10 04:31:30|3262.13|3254.43|3261.34|3253.64|3262.16|3254.46|3261.31|3253.61|28
1649565100000|2022-04-10 04:31:40|3261.46|3253.76|3261.21|3253.51|3261.48|3253.78|3261.04|3253.34|27
1649565110000|2022-04-10 04:31:50|3261.18|3253.48|3261.23|3253.53|3261.27|3253.57|3261.1|3253.4|32
1649565120000|2022-04-10 04:32:00|3261.25|3253.55|3261.24|3253.54|3261.28|3253.58|3261.16|3253.46|24
1649565130000|2022-04-10 04:32:10|3261.25|3253.55|3261.23|3253.53|3261.25|3253.55|3261.14|3253.44|24
1649565140000|2022-04-10 04:32:20|3261.24|3253.54|3261.27|3253.57|3261.29|3253.59|3261.23|3253.53|13
1649565150000|2022-04-10 04:32:30|3261.26|3253.56|3261.13|3253.43|3261.29|3253.59|3261.05|3253.35|33
1649565160000|2022-04-10 04:32:40|3261.08|3253.38|3261.16|3253.46|3261.24|3253.54|3261.07|3253.37|25
1649565170000|2022-04-10 04:32:50|3261.15|3253.45|3261.28|3253.58|3261.38|3253.68|3261.15|3253.45|19
1649565180000|2022-04-10 04:33:00|3261.27|3253.57|3261.12|3253.42|3261.28|3253.58|3261.12|3253.42|16
1649565190000|2022-04-10 04:33:10|3261.11|3253.41|3261.23|3253.53|3261.24|3253.54|3261.1|3253.4|11
1649565200000|2022-04-10 04:33:20|3261.24|3253.54|3260.6|3252.9|3261.25|3253.55|3260.45|3252.75|22
1649565210000|2022-04-10 04:33:30|3260.61|3252.91|3260.64|3252.94|3260.73|3253.03|3260.55|3252.85|29
1649565220000|2022-04-10 04:33:40|3260.55|3252.85|3260.56|3252.86|3260.56|3252.86|3260.48|3252.78|16
1649565230000|2022-04-10 04:33:50|3260.54|3252.84|3259.8|3252.1|3260.59|3252.89|3259.75|3252.05|29
1649565240000|2022-04-10 04:34:00|3259.79|3252.09|3259.46|3251.76|3259.85|3252.15|3259.36|3251.66|20
1649565250000|2022-04-10 04:34:10|3259.56|3251.86|3259.08|3251.38|3259.56|3251.86|3259.06|3251.36|25
1649565260000|2022-04-10 04:34:20|3259.07|3251.37|3258.96|3251.26|3259.08|3251.38|3258.96|3251.26|24
1649565270000|2022-04-10 04:34:30|3258.92|3251.22|3259.01|3251.31|3259.07|3251.37|3258.92|3251.22|28
1649565280000|2022-04-10 04:34:40|3259|3251.3|3258.17|3250.47|3259.05|3251.35|3258.16|3250.46|28
1649565290000|2022-04-10 04:34:50|3258.19|3250.49|3258.17|3250.47|3258.23|3250.53|3258.16|3250.46|24
1649565300000|2022-04-10 04:35:00|3258.2|3250.5|3258.52|3250.82|3258.63|3250.93|3258.13|3250.43|30
1649565310000|2022-04-10 04:35:10|3258.57|3250.87|3258.93|3251.23|3259.02|3251.32|3258.57|3250.87|30
1649565320000|2022-04-10 04:35:20|3258.95|3251.25|3258.14|3250.44|3259.02|3251.32|3258.03|3250.33|26
1649565330000|2022-04-10 04:35:30|3258.08|3250.38|3258.22|3250.52|3258.22|3250.52|3258.05|3250.35|27
1649565340000|2022-04-10 04:35:40|3258.25|3250.55|3258.35|3250.65|3258.46|3250.76|3258.23|3250.53|32
1649565350000|2022-04-10 04:35:50|3258.39|3250.69|3258.55|3250.85|3258.55|3250.85|3258.25|3250.55|22
1649565360000|2022-04-10 04:36:00|3258.56|3250.86|3258.42|3250.72|3258.58|3250.88|3258.42|3250.72|30
1649565370000|2022-04-10 04:36:10|3258.48|3250.78|3259.27|3251.57|3259.27|3251.57|3258.47|3250.77|34
1649565380000|2022-04-10 04:36:20|3259.31|3251.61|3260.59|3252.89|3260.63|3252.93|3259.14|3251.44|26
1649565390000|2022-04-10 04:36:30|3260.58|3252.88|3260.23|3252.53|3260.66|3252.96|3260.23|3252.53|28
1649565400000|2022-04-10 04:36:40|3260.3|3252.6|3259.74|3252.04|3260.37|3252.67|3259.7|3252|25
1649565410000|2022-04-10 04:36:50|3259.79|3252.09|3259.3|3251.6|3259.85|3252.15|3259.03|3251.33|27
1649565420000|2022-04-10 04:37:00|3259.51|3251.81|3259.82|3252.12|3259.97|3252.27|3259.51|3251.81|30
1649565430000|2022-04-10 04:37:10|3259.91|3252.21|3260.12|3252.42|3260.18|3252.48|3259.89|3252.19|26
1649565440000|2022-04-10 04:37:20|3260.17|3252.47|3258.72|3251.02|3260.19|3252.49|3258.62|3250.92|25
1649565450000|2022-04-10 04:37:30|3258.73|3251.03|3258.81|3251.11|3258.81|3251.11|3258.57|3250.87|28
1649565460000|2022-04-10 04:37:40|3258.82|3251.12|3258.83|3251.13|3258.93|3251.23|3258.77|3251.07|26
1649565470000|2022-04-10 04:37:50|3258.88|3251.18|3259.21|3251.51|3259.3|3251.6|3258.85|3251.15|32
1649565480000|2022-04-10 04:38:00|3259.22|3251.52|3259.27|3251.57|3259.31|3251.61|3259.04|3251.34|30
1649565490000|2022-04-10 04:38:10|3259.17|3251.47|3259.13|3251.43|3259.28|3251.58|3259.13|3251.43|27
1649565500000|2022-04-10 04:38:20|3259.15|3251.45|3259.15|3251.45|3259.26|3251.56|3259.08|3251.38|30
1649565510000|2022-04-10 04:38:30|3259.16|3251.46|3258.42|3250.72|3259.17|3251.47|3258.36|3250.66|24
1649565520000|2022-04-10 04:38:40|3258.45|3250.75|3258.39|3250.69|3258.45|3250.75|3258.37|3250.67|23
1649565530000|2022-04-10 04:38:50|3258.36|3250.66|3258.32|3250.62|3258.43|3250.73|3258.29|3250.59|26
1649565540000|2022-04-10 04:39:00|3258.34|3250.64|3258.04|3250.34|3258.38|3250.68|3258.04|3250.34|26
1649565550000|2022-04-10 04:39:10|3258.05|3250.35|3258.62|3250.92|3258.64|3250.94|3258.04|3250.34|22
1649565560000|2022-04-10 04:39:20|3258.67|3250.97|3258.67|3250.97|3258.69|3250.99|3258.53|3250.83|18
1649565570000|2022-04-10 04:39:30|3258.65|3250.95|3258.4|3250.7|3258.65|3250.95|3258.39|3250.69|14
1649565580000|2022-04-10 04:39:40|3258.5|3250.8|3258.4|3250.7|3258.5|3250.8|3258.37|3250.67|25
1649565590000|2022-04-10 04:39:50|3258.42|3250.72|3258.45|3250.75|3258.45|3250.75|3258.34|3250.64|18
1649565600000|2022-04-10 04:40:00|3258.38|3250.68|3258.15|3250.45|3258.38|3250.68|3258.13|3250.43|18
1649565610000|2022-04-10 04:40:10|3258.17|3250.47|3258.19|3250.49|3258.3|3250.6|3258.14|3250.44|20
1649565620000|2022-04-10 04:40:20|3258.17|3250.47|3258.25|3250.55|3258.29|3250.59|3258.17|3250.47|17
1649565630000|2022-04-10 04:40:30|3258.26|3250.56|3258.32|3250.62|3258.32|3250.62|3258.22|3250.52|13
1649565640000|2022-04-10 04:40:40|3258.33|3250.63|3258.34|3250.64|3258.38|3250.68|3258.29|3250.59|23
1649565650000|2022-04-10 04:40:50|3258.59|3250.89|3258.64|3250.94|3258.81|3251.11|3258.59|3250.89|24
1649565660000|2022-04-10 04:41:00|3258.65|3250.95|3258.75|3251.05|3258.75|3251.05|3258.59|3250.89|19
1649565670000|2022-04-10 04:41:10|3258.72|3251.02|3258.63|3250.93|3258.77|3251.07|3258.61|3250.91|30
1649565680000|2022-04-10 04:41:20|3258.67|3250.97|3258.71|3251.01|3258.74|3251.04|3258.48|3250.78|25
1649565690000|2022-04-10 04:41:30|3258.7|3251|3258.65|3250.95|3258.71|3251.01|3258.61|3250.91|24
1649565700000|2022-04-10 04:41:40|3258.63|3250.93|3258.74|3251.04|3258.74|3251.04|3258.59|3250.89|20
1649565710000|2022-04-10 04:41:50|3258.71|3251.01|3258.65|3250.95|3258.71|3251.01|3258.57|3250.87|30
1649565720000|2022-04-10 04:42:00|3258.63|3250.93|3258.61|3250.91|3258.69|3250.99|3258.58|3250.88|23
1649565730000|2022-04-10 04:42:10|3258.59|3250.89|3258.63|3250.93|3258.71|3251.01|3258.59|3250.89|14
1649565740000|2022-04-10 04:42:20|3258.64|3250.94|3258.6|3250.9|3258.74|3251.04|3258.59|3250.89|25
1649565750000|2022-04-10 04:42:30|3258.59|3250.89|3258.6|3250.9|3258.71|3251.01|3258.58|3250.88|25
1649565760000|2022-04-10 04:42:40|3258.58|3250.88|3258.66|3250.96|3258.68|3250.98|3258.55|3250.85|23
1649565770000|2022-04-10 04:42:50|3258.61|3250.91|3258.32|3250.62|3258.67|3250.97|3258.27|3250.57|20
1649565780000|2022-04-10 04:43:00|3258.34|3250.64|3258.26|3250.56|3258.37|3250.67|3258.21|3250.51|13
1649565790000|2022-04-10 04:43:10|3258.25|3250.55|3258.21|3250.51|3258.29|3250.59|3258.2|3250.5|25
1649565800000|2022-04-10 04:43:20|3258.2|3250.5|3258.19|3250.49|3258.22|3250.52|3258.18|3250.48|15
1649565810000|2022-04-10 04:43:30|3258.2|3250.5|3258.26|3250.56|3258.3|3250.6|3258.19|3250.49|22
1649565820000|2022-04-10 04:43:40|3258.29|3250.59|3258.23|3250.53|3258.34|3250.64|3258.16|3250.46|29
1649565830000|2022-04-10 04:43:50|3258.36|3250.66|3258.21|3250.51|3258.5|3250.8|3258.21|3250.51|31
1649565840000|2022-04-10 04:44:00|3258.19|3250.49|3258.36|3250.66|3258.43|3250.73|3258.15|3250.45|27
1649565850000|2022-04-10 04:44:10|3258.37|3250.67|3258.36|3250.66|3258.42|3250.72|3258.3|3250.6|14
1649565860000|2022-04-10 04:44:20|3258.31|3250.61|3258.38|3250.68|3258.38|3250.68|3258.16|3250.46|24
1649565870000|2022-04-10 04:44:30|3258.39|3250.69|3258.45|3250.75|3258.45|3250.75|3258.35|3250.65|9
1649565880000|2022-04-10 04:44:40|3258.43|3250.73|3258.4|3250.7|3258.45|3250.75|3258.4|3250.7|21
1649565890000|2022-04-10 04:44:50|3258.42|3250.72|3258.33|3250.63|3258.42|3250.72|3258.31|3250.61|26
1649565900000|2022-04-10 04:45:00|3258.31|3250.61|3258.46|3250.76|3258.46|3250.76|3258.28|3250.58|15
1649565910000|2022-04-10 04:45:10|3258.43|3250.73|3258.51|3250.81|3258.53|3250.83|3258.39|3250.69|23
1649565920000|2022-04-10 04:45:20|3258.46|3250.76|3258.46|3250.76|3258.55|3250.85|3258.43|3250.73|27
1649565930000|2022-04-10 04:45:30|3258.51|3250.81|3258.43|3250.73|3258.51|3250.81|3258.42|3250.72|22
1649565940000|2022-04-10 04:45:40|3258.45|3250.75|3258.45|3250.75|3258.53|3250.83|3258.42|3250.72|18
1649565950000|2022-04-10 04:45:50|3258.46|3250.76|3258.49|3250.79|3258.51|3250.81|3258.44|3250.74|14
1649565960000|2022-04-10 04:46:00|3258.52|3250.82|3258.45|3250.75|3258.52|3250.82|3258.44|3250.74|29
1649565970000|2022-04-10 04:46:10|3258.46|3250.76|3258.44|3250.74|3258.49|3250.79|3258.42|3250.72|21
1649565980000|2022-04-10 04:46:20|3258.46|3250.76|3258.44|3250.74|3258.5|3250.8|3258.42|3250.72|18
1649565990000|2022-04-10 04:46:30|3258.46|3250.76|3258.51|3250.81|3258.51|3250.81|3258.37|3250.67|30
1649566000000|2022-04-10 04:46:40|3258.47|3250.77|3258.49|3250.79|3258.61|3250.91|3258.42|3250.72|27
1649566010000|2022-04-10 04:46:50|3258.48|3250.78|3258.51|3250.81|3258.54|3250.84|3258.45|3250.75|19
1649566020000|2022-04-10 04:47:00|3258.57|3250.87|3258.35|3250.65|3258.57|3250.87|3258.28|3250.58|25
1649566030000|2022-04-10 04:47:10|3258.36|3250.66|3258.38|3250.68|3258.42|3250.72|3258.31|3250.61|31
1649566040000|2022-04-10 04:47:20|3258.37|3250.67|3258.43|3250.73|3258.46|3250.76|3258.35|3250.65|25
1649566050000|2022-04-10 04:47:30|3258.42|3250.72|3257.77|3250.07|3258.43|3250.73|3257.74|3250.04|18
1649566060000|2022-04-10 04:47:40|3257.82|3250.12|3258.05|3250.35|3258.05|3250.35|3257.82|3250.12|32
1649566070000|2022-04-10 04:47:50|3257.94|3250.24|3258.05|3250.35|3258.08|3250.38|3257.91|3250.21|25
1649566080000|2022-04-10 04:48:00|3258.13|3250.43|3258.13|3250.43|3258.16|3250.46|3258.13|3250.43|6
1649566090000|2022-04-10 04:48:10|3258.16|3250.46|3258.15|3250.45|3258.18|3250.48|3258.09|3250.39|25
1649566100000|2022-04-10 04:48:20|3258.16|3250.46|3258.22|3250.52|3258.27|3250.57|3258.15|3250.45|21
1649566110000|2022-04-10 04:48:30|3258.21|3250.51|3258.2|3250.5|3258.23|3250.53|3258.16|3250.46|21
1649566120000|2022-04-10 04:48:40|3258.22|3250.52|3258.2|3250.5|3258.23|3250.53|3258.16|3250.46|16
1649566130000|2022-04-10 04:48:50|3258.19|3250.49|3258.18|3250.48|3258.22|3250.52|3258.16|3250.46|21
1649566140000|2022-04-10 04:49:00|3258.15|3250.45|3258.18|3250.48|3258.22|3250.52|3258.12|3250.42|23
1649566150000|2022-04-10 04:49:10|3258.17|3250.47|3258.18|3250.48|3258.21|3250.51|3258.11|3250.41|20
1649566160000|2022-04-10 04:49:20|3258.19|3250.49|3258.08|3250.38|3258.19|3250.49|3258.07|3250.37|19
1649566170000|2022-04-10 04:49:30|3258.09|3250.39|3258.04|3250.34|3258.13|3250.43|3257.97|3250.27|20
1649566180000|2022-04-10 04:49:40|3258.05|3250.35|3257.96|3250.26|3258.07|3250.37|3257.96|3250.26|13
1649566190000|2022-04-10 04:49:50|3258.02|3250.32|3258.09|3250.39|3258.09|3250.39|3258.02|3250.32|4
1649566200000|2022-04-10 04:50:00|3258.03|3250.33|3257.85|3250.15|3258.03|3250.33|3257.72|3250.02|13
1649566210000|2022-04-10 04:50:10|3257.86|3250.16|3257.81|3250.11|3257.86|3250.16|3257.76|3250.06|22
1649566220000|2022-04-10 04:50:20|3257.84|3250.14|3257.75|3250.05|3257.84|3250.14|3257.65|3249.95|19
1649566230000|2022-04-10 04:50:30|3257.72|3250.02|3257.66|3249.96|3257.75|3250.05|3257.64|3249.94|20
1649566240000|2022-04-10 04:50:40|3257.67|3249.97|3257.74|3250.04|3257.75|3250.05|3257.67|3249.97|13
1649566250000|2022-04-10 04:50:50|3257.77|3250.07|3257.76|3250.06|3257.82|3250.12|3257.75|3250.05|10
1649566260000|2022-04-10 04:51:00|3257.78|3250.08|3257.76|3250.06|3257.79|3250.09|3257.71|3250.01|20
1649566270000|2022-04-10 04:51:10|3257.78|3250.08|3257.73|3250.03|3257.82|3250.12|3257.73|3250.03|22
1649566280000|2022-04-10 04:51:20|3257.76|3250.06|3257.76|3250.06|3257.77|3250.07|3257.69|3249.99|25
1649566290000|2022-04-10 04:51:30|3257.74|3250.04|3257.76|3250.06|3257.8|3250.1|3257.73|3250.03|23
1649566300000|2022-04-10 04:51:40|3257.75|3250.05|3257.55|3249.85|3257.78|3250.08|3257.36|3249.66|21
1649566310000|2022-04-10 04:51:50|3257.56|3249.86|3257.49|3249.79|3257.57|3249.87|3257.46|3249.76|14
1649566320000|2022-04-10 04:52:00|3257.5|3249.8|3257.85|3250.15|3257.85|3250.15|3257.49|3249.79|25
1649566330000|2022-04-10 04:52:10|3257.83|3250.13|3257.84|3250.14|3257.86|3250.16|3257.8|3250.1|19
1649566340000|2022-04-10 04:52:20|3257.81|3250.11|3257.82|3250.12|3257.84|3250.14|3257.79|3250.09|26
1649566350000|2022-04-10 04:52:30|3257.81|3250.11|3257.82|3250.12|3257.82|3250.12|3257.77|3250.07|8
1649566360000|2022-04-10 04:52:40|3257.79|3250.09|3257.81|3250.11|3257.85|3250.15|3257.79|3250.09|11
1649566370000|2022-04-10 04:52:50|3257.77|3250.07|3257.78|3250.08|3257.85|3250.15|3257.65|3249.95|16
1649566380000|2022-04-10 04:53:00|3257.82|3250.12|3258.15|3250.45|3258.15|3250.45|3257.8|3250.1|25
1649566390000|2022-04-10 04:53:10|3258.18|3250.48|3258.16|3250.46|3258.18|3250.48|3258.16|3250.46|9
1649566400000|2022-04-10 04:53:20|3258.18|3250.48|3258.24|3250.54|3258.29|3250.59|3258.17|3250.47|20
1649566410000|2022-04-10 04:53:30|3258.21|3250.51|3258.24|3250.54|3258.28|3250.58|3258.21|3250.51|20
1649566420000|2022-04-10 04:53:40|3258.28|3250.58|3258.3|3250.6|3258.34|3250.64|3258.24|3250.54|15
1649566430000|2022-04-10 04:53:50|3258.35|3250.65|3258.28|3250.58|3258.35|3250.65|3258.26|3250.56|24
1649566440000|2022-04-10 04:54:00|3258.32|3250.62|3258.39|3250.69|3258.42|3250.72|3258.32|3250.62|19
1649566450000|2022-04-10 04:54:10|3258.4|3250.7|3258.38|3250.68|3258.45|3250.75|3258.37|3250.67|21
1649566460000|2022-04-10 04:54:20|3258.44|3250.74|3258.44|3250.74|3258.49|3250.79|3258.36|3250.66|24
1649566470000|2022-04-10 04:54:30|3258.46|3250.76|3258.51|3250.81|3258.54|3250.84|3258.46|3250.76|22
1649566480000|2022-04-10 04:54:40|3258.5|3250.8|3258.4|3250.7|3258.52|3250.82|3258.35|3250.65|14
1649566490000|2022-04-10 04:54:50|3258.38|3250.68|3258.37|3250.67|3258.4|3250.7|3258.35|3250.65|12
1649566500000|2022-04-10 04:55:00|3258.36|3250.66|3258.38|3250.68|3258.4|3250.7|3258.35|3250.65|15
1649566510000|2022-04-10 04:55:10|3258.39|3250.69|3258.38|3250.68|3258.39|3250.69|3258.38|3250.68|2
1649566520000|2022-04-10 04:55:20|3258.37|3250.67|3258.39|3250.69|3258.4|3250.7|3258.37|3250.67|4
1649566530000|2022-04-10 04:55:30|3258.37|3250.67|3258.39|3250.69|3258.41|3250.71|3258.37|3250.67|17
1649566540000|2022-04-10 04:55:40|3258.38|3250.68|3258.42|3250.72|3258.42|3250.72|3258.38|3250.68|12
1649566550000|2022-04-10 04:55:50|3258.41|3250.71|3258.43|3250.73|3258.47|3250.77|3258.36|3250.66|18
1649566560000|2022-04-10 04:56:00|3258.47|3250.77|3258.39|3250.69|3258.47|3250.77|3258.39|3250.69|24
1649566570000|2022-04-10 04:56:10|3258.4|3250.7|3258.42|3250.72|3258.43|3250.73|3258.39|3250.69|28
1649566580000|2022-04-10 04:56:20|3258.43|3250.73|3258.43|3250.73|3258.45|3250.75|3258.39|3250.69|26
1649566590000|2022-04-10 04:56:30|3258.44|3250.74|3258.45|3250.75|3258.48|3250.78|3258.4|3250.7|28
1649566600000|2022-04-10 04:56:40|3258.44|3250.74|3258.44|3250.74|3258.46|3250.76|3258.38|3250.68|32
1649566610000|2022-04-10 04:56:50|3258.46|3250.76|3257.97|3250.27|3258.47|3250.77|3257.97|3250.27|34
1649566620000|2022-04-10 04:57:00|3257.98|3250.28|3257.86|3250.16|3257.98|3250.28|3257.71|3250.01|28
1649566630000|2022-04-10 04:57:10|3257.81|3250.11|3257.84|3250.14|3257.92|3250.22|3257.81|3250.11|20
1649566640000|2022-04-10 04:57:20|3257.81|3250.11|3257.85|3250.15|3258.02|3250.32|3257.8|3250.1|22
1649566650000|2022-04-10 04:57:30|3257.86|3250.16|3257.9|3250.2|3257.96|3250.26|3257.83|3250.13|21
1649566660000|2022-04-10 04:57:40|3257.88|3250.18|3257.62|3249.92|3257.91|3250.21|3257.62|3249.92|5
1649566670000|2022-04-10 04:57:50|3257.6|3249.9|3257.6|3249.9|3257.66|3249.96|3257.6|3249.9|11
1649566680000|2022-04-10 04:58:00|3257.62|3249.92|3257.61|3249.91|3257.65|3249.95|3257.55|3249.85|28
1649566690000|2022-04-10 04:58:10|3257.62|3249.92|3257.6|3249.9|3257.63|3249.93|3257.56|3249.86|15
1649566700000|2022-04-10 04:58:20|3257.58|3249.88|3257.51|3249.81|3257.61|3249.91|3257.5|3249.8|17
1649566710000|2022-04-10 04:58:30|3257.59|3249.89|3257.62|3249.92|3257.62|3249.92|3257.47|3249.77|23
1649566720000|2022-04-10 04:58:40|3257.61|3249.91|3257.44|3249.74|3257.61|3249.91|3257.42|3249.72|25
1649566730000|2022-04-10 04:58:50|3257.49|3249.79|3257.57|3249.87|3257.57|3249.87|3257.43|3249.73|18
1649566740000|2022-04-10 04:59:00|3257.43|3249.73|3257.57|3249.87|3257.57|3249.87|3257.43|3249.73|2
1649566750000|2022-04-10 04:59:10|3257.54|3249.84|3258.12|3250.42|3258.12|3250.42|3257.54|3249.84|28
1649566760000|2022-04-10 04:59:20|3258.16|3250.46|3257.3|3249.6|3258.54|3250.84|3257.15|3249.45|31
1649566770000|2022-04-10 04:59:30|3257.25|3249.55|3257.22|3249.52|3257.33|3249.63|3257.18|3249.48|27
1649566780000|2022-04-10 04:59:40|3257.24|3249.54|3257.26|3249.56|3257.26|3249.56|3257.19|3249.49|16
1649566790000|2022-04-10 04:59:50|3257.27|3249.57|3257.67|3249.97|3257.7|3250|3257.22|3249.52|33
1649566800000|2022-04-10 05:00:00|3257.59|3249.89|3257.44|3249.74|3257.7|3250|3257.36|3249.66|34
1649566810000|2022-04-10 05:00:10|3257.39|3249.69|3257.4|3249.7|3257.49|3249.79|3257.36|3249.66|26
1649566820000|2022-04-10 05:00:20|3257.44|3249.74|3257.43|3249.73|3257.49|3249.79|3257.33|3249.63|23
1649566830000|2022-04-10 05:00:30|3257.58|3249.88|3257.67|3249.97|3257.68|3249.98|3257.47|3249.77|24
1649566840000|2022-04-10 05:00:40|3257.66|3249.96|3257.78|3250.08|3257.81|3250.11|3257.52|3249.82|23
1649566850000|2022-04-10 05:00:50|3257.79|3250.09|3258|3250.3|3258|3250.3|3257.79|3250.09|20
1649566860000|2022-04-10 05:01:00|3257.99|3250.29|3257.8|3250.1|3258.01|3250.31|3257.8|3250.1|25
1649566870000|2022-04-10 05:01:10|3257.78|3250.08|3257.89|3250.19|3257.91|3250.21|3257.65|3249.95|19
1649566880000|2022-04-10 05:01:20|3257.83|3250.13|3257.99|3250.29|3258|3250.3|3257.83|3250.13|15
1649566890000|2022-04-10 05:01:30|3257.83|3250.13|3257.95|3250.25|3257.95|3250.25|3257.81|3250.11|20
1649566900000|2022-04-10 05:01:40|3257.97|3250.27|3258.18|3250.48|3258.22|3250.52|3257.97|3250.27|15
1649566910000|2022-04-10 05:01:50|3258.26|3250.56|3258.21|3250.51|3258.28|3250.58|3258.18|3250.48|18
1649566920000|2022-04-10 05:02:00|3258.19|3250.49|3258.19|3250.49|3258.3|3250.6|3258.19|3250.49|22
1649566930000|2022-04-10 05:02:10|3258.18|3250.48|3258.35|3250.65|3258.39|3250.69|3258.18|3250.48|31
1649566940000|2022-04-10 05:02:20|3258.34|3250.64|3258.34|3250.64|3258.4|3250.7|3258.29|3250.59|20
1649566950000|2022-04-10 05:02:30|3258.33|3250.63|3258.37|3250.67|3258.38|3250.68|3258.31|3250.61|10
1649566960000|2022-04-10 05:02:40|3258.38|3250.68|3258.26|3250.56|3258.38|3250.68|3258.26|3250.56|15
1649566970000|2022-04-10 05:02:50|3258.24|3250.54|3258.28|3250.58|3258.33|3250.63|3258.11|3250.41|22
1649566980000|2022-04-10 05:03:00|3258.09|3250.39|3258.32|3250.62|3258.33|3250.63|3258.09|3250.39|14
1649566990000|2022-04-10 05:03:10|3258.33|3250.63|3258.25|3250.55|3258.35|3250.65|3258.18|3250.48|21
1649567000000|2022-04-10 05:03:20|3258.29|3250.59|3258.33|3250.63|3258.33|3250.63|3258.25|3250.55|7
1649567010000|2022-04-10 05:03:30|3258.35|3250.65|3258.23|3250.53|3258.35|3250.65|3258.23|3250.53|17
1649567020000|2022-04-10 05:03:40|3258.26|3250.56|3258.28|3250.58|3258.33|3250.63|3258.24|3250.54|24
1649567030000|2022-04-10 05:03:50|3258.24|3250.54|3258.27|3250.57|3258.35|3250.65|3258.24|3250.54|9
1649567040000|2022-04-10 05:04:00|3258.3|3250.6|3258.32|3250.62|3258.36|3250.66|3258.25|3250.55|18
1649567050000|2022-04-10 05:04:10|3258.31|3250.61|3258.35|3250.65|3258.35|3250.65|3258.31|3250.61|7
1649567060000|2022-04-10 05:04:20|3258.32|3250.62|3258.31|3250.61|3258.36|3250.66|3258.3|3250.6|12
1649567070000|2022-04-10 05:04:30|3258.33|3250.63|3258.33|3250.63|3258.37|3250.67|3258.3|3250.6|23
1649567080000|2022-04-10 05:04:40|3258.28|3250.58|3258.31|3250.61|3258.37|3250.67|3258.28|3250.58|25
1649567090000|2022-04-10 05:04:50|3258.32|3250.62|3258.46|3250.76|3258.46|3250.76|3258.29|3250.59|11
1649567100000|2022-04-10 05:05:00|3258.41|3250.71|3258.71|3251.01|3258.72|3251.02|3258.41|3250.71|13
1649567110000|2022-04-10 05:05:10|3258.68|3250.98|3257.21|3249.51|3258.68|3250.98|3257.21|3249.51|22
1649567120000|2022-04-10 05:05:20|3257.24|3249.54|3257.31|3249.61|3257.38|3249.68|3257.21|3249.51|35
1649567130000|2022-04-10 05:05:30|3257.32|3249.62|3257.58|3249.88|3257.64|3249.94|3257.18|3249.48|33
1649567140000|2022-04-10 05:05:40|3257.57|3249.87|3257.68|3249.98|3257.72|3250.02|3257.57|3249.87|27
1649567150000|2022-04-10 05:05:50|3257.62|3249.92|3257.69|3249.99|3257.71|3250.01|3257.59|3249.89|25
1649567160000|2022-04-10 05:06:00|3257.7|3250|3257.73|3250.03|3257.74|3250.04|3257.57|3249.87|31
1649567170000|2022-04-10 05:06:10|3257.74|3250.04|3257.8|3250.1|3257.83|3250.13|3257.72|3250.02|15
1649567180000|2022-04-10 05:06:20|3257.81|3250.11|3257.87|3250.17|3257.95|3250.25|3257.76|3250.06|17
1649567190000|2022-04-10 05:06:30|3257.84|3250.14|3257.96|3250.26|3257.98|3250.28|3257.84|3250.14|23
1649567200000|2022-04-10 05:06:40|3257.95|3250.25|3258.03|3250.33|3258.03|3250.33|3257.95|3250.25|12
1649567210000|2022-04-10 05:06:50|3257.98|3250.28|3258.01|3250.31|3258.04|3250.34|3257.89|3250.19|16
1649567220000|2022-04-10 05:07:00|3258.04|3250.34|3258.04|3250.34|3258.05|3250.35|3257.94|3250.24|18
1649567230000|2022-04-10 05:07:10|3258.03|3250.33|3258.7|3251|3258.7|3251|3258|3250.3|13
1649567240000|2022-04-10 05:07:20|3258.66|3250.96|3259.5|3251.8|3259.5|3251.8|3258.66|3250.96|22
1649567250000|2022-04-10 05:07:30|3259.51|3251.81|3259.58|3251.88|3259.58|3251.88|3259.4|3251.7|13
1649567260000|2022-04-10 05:07:40|3259.62|3251.92|3261.32|3253.62|3261.34|3253.64|3259.62|3251.92|24
1649567270000|2022-04-10 05:07:50|3261.34|3253.64|3261.07|3253.37|3261.34|3253.64|3261.06|3253.36|27
1649567280000|2022-04-10 05:08:00|3261.06|3253.36|3261.02|3253.32|3261.06|3253.36|3260.99|3253.29|18
1649567290000|2022-04-10 05:08:10|3261.04|3253.34|3261.14|3253.44|3261.14|3253.44|3261.01|3253.31|30
1649567300000|2022-04-10 05:08:20|3261.23|3253.53|3261.2|3253.5|3261.23|3253.53|3261.17|3253.47|16
1649567310000|2022-04-10 05:08:30|3261.21|3253.51|3261.3|3253.6|3261.3|3253.6|3261.2|3253.5|14
1649567320000|2022-04-10 05:08:40|3261.33|3253.63|3261.28|3253.58|3261.36|3253.66|3261.25|3253.55|12
1649567330000|2022-04-10 05:08:50|3261.3|3253.6|3261.16|3253.46|3261.3|3253.6|3261.16|3253.46|27
1649567340000|2022-04-10 05:09:00|3261.18|3253.48|3261.12|3253.42|3261.19|3253.49|3261.09|3253.39|22
1649567350000|2022-04-10 05:09:10|3261.1|3253.4|3261.1|3253.4|3261.17|3253.47|3261.1|3253.4|16
1649567360000|2022-04-10 05:09:20|3261.14|3253.44|3261.12|3253.42|3261.19|3253.49|3261.12|3253.42|21
1649567370000|2022-04-10 05:09:30|3261.14|3253.44|3261.26|3253.56|3261.26|3253.56|3261.12|3253.42|13
1649567380000|2022-04-10 05:09:40|3261.28|3253.58|3261.32|3253.62|3261.32|3253.62|3261.18|3253.48|17
1649567390000|2022-04-10 05:09:50|3261.28|3253.58|3261.87|3254.17|3261.91|3254.21|3261.28|3253.58|27
1649567400000|2022-04-10 05:10:00|3261.85|3254.15|3261.42|3253.72|3261.93|3254.23|3261.32|3253.62|27
1649567410000|2022-04-10 05:10:10|3261.43|3253.73|3261.52|3253.82|3261.54|3253.84|3261.42|3253.72|23
1649567420000|2022-04-10 05:10:20|3261.59|3253.89|3261.56|3253.86|3261.6|3253.9|3261.55|3253.85|14
1649567430000|2022-04-10 05:10:30|3261.58|3253.88|3261.37|3253.67|3261.61|3253.91|3261.35|3253.65|30
1649567440000|2022-04-10 05:10:40|3261.36|3253.66|3261.25|3253.55|3261.39|3253.69|3261.25|3253.55|25
1649567450000|2022-04-10 05:10:50|3261.23|3253.53|3261.26|3253.56|3261.29|3253.59|3261.23|3253.53|21
1649567460000|2022-04-10 05:11:00|3261.29|3253.59|3261.28|3253.58|3261.35|3253.65|3261.24|3253.54|26
1649567470000|2022-04-10 05:11:10|3261.33|3253.63|3261.26|3253.56|3261.37|3253.67|3261.24|3253.54|22
1649567480000|2022-04-10 05:11:20|3261.32|3253.62|3261.48|3253.78|3261.55|3253.85|3261.24|3253.54|21
1649567490000|2022-04-10 05:11:30|3261.47|3253.77|3261.53|3253.83|3261.53|3253.83|3261.35|3253.65|25
1649567500000|2022-04-10 05:11:40|3261.54|3253.84|3261.56|3253.86|3261.59|3253.89|3261.44|3253.74|18
1649567510000|2022-04-10 05:11:50|3261.59|3253.89|3261.59|3253.89|3261.59|3253.89|3261.54|3253.84|20
1649567520000|2022-04-10 05:12:00|3261.58|3253.88|3261.58|3253.88|3261.65|3253.95|3261.56|3253.86|14
1649567530000|2022-04-10 05:12:10|3261.52|3253.82|3261.25|3253.55|3261.53|3253.83|3261.25|3253.55|27
1649567540000|2022-04-10 05:12:20|3261.27|3253.57|3261.25|3253.55|3261.34|3253.64|3261.21|3253.51|32
1649567550000|2022-04-10 05:12:30|3261.31|3253.61|3261.41|3253.71|3261.46|3253.76|3261.27|3253.57|23
1649567560000|2022-04-10 05:12:40|3261.44|3253.74|3261.78|3254.08|3261.85|3254.15|3261.39|3253.69|27
1649567570000|2022-04-10 05:12:50|3261.79|3254.09|3261.92|3254.22|3261.93|3254.23|3261.77|3254.07|23
1649567580000|2022-04-10 05:13:00|3261.91|3254.21|3261.63|3253.93|3261.93|3254.23|3261.53|3253.83|12
1649567590000|2022-04-10 05:13:10|3261.86|3254.16|3261.89|3254.19|3261.9|3254.2|3261.86|3254.16|4
1649567600000|2022-04-10 05:13:20|3261.86|3254.16|3261.86|3254.16|3261.87|3254.17|3261.84|3254.14|6
1649567610000|2022-04-10 05:13:30|3261.9|3254.2|3261.93|3254.23|3261.93|3254.23|3261.9|3254.2|4
1649567620000|2022-04-10 05:13:40|3261.94|3254.24|3261.84|3254.14|3261.94|3254.24|3261.83|3254.13|11
1649567630000|2022-04-10 05:13:50|3261.86|3254.16|3261.48|3253.78|3261.86|3254.16|3261.48|3253.78|20
1649567640000|2022-04-10 05:14:00|3261.54|3253.84|3261.5|3253.8|3261.57|3253.87|3261.49|3253.79|17
1649567650000|2022-04-10 05:14:10|3261.49|3253.79|3260.61|3252.91|3261.5|3253.8|3260.61|3252.91|20
1649567660000|2022-04-10 05:14:20|3260.64|3252.94|3260.72|3253.02|3260.79|3253.09|3260.61|3252.91|25
1649567670000|2022-04-10 05:14:30|3260.7|3253|3260.66|3252.96|3260.71|3253.01|3260.62|3252.92|25
1649567680000|2022-04-10 05:14:40|3260.6|3252.9|3259.82|3252.12|3260.6|3252.9|3259.67|3251.97|26
1649567690000|2022-04-10 05:14:50|3259.75|3252.05|3259.3|3251.6|3259.79|3252.09|3259.26|3251.56|22
1649567700000|2022-04-10 05:15:00|3259.38|3251.68|3258.64|3250.94|3259.38|3251.68|3258.5|3250.8|30
1649567710000|2022-04-10 05:15:10|3258.63|3250.93|3257.7|3250|3258.7|3251|3257.7|3250|15
1649567720000|2022-04-10 05:15:20|3257.6|3249.9|3257.47|3249.77|3257.7|3250|3257.41|3249.71|24
1649567730000|2022-04-10 05:15:30|3257.5|3249.8|3257.55|3249.85|3257.59|3249.89|3257.5|3249.8|8
1649567740000|2022-04-10 05:15:40|3257.58|3249.88|3257.23|3249.53|3257.58|3249.88|3257.16|3249.46|16
1649567750000|2022-04-10 05:15:50|3257.26|3249.56|3256.98|3249.28|3257.28|3249.58|3256.88|3249.18|19
1649567760000|2022-04-10 05:16:00|3257|3249.3|3256.8|3249.1|3257.08|3249.38|3256.76|3249.06|18
1649567770000|2022-04-10 05:16:10|3256.81|3249.11|3256.57|3248.87|3256.81|3249.11|3256.56|3248.86|13
1649567780000|2022-04-10 05:16:20|3256.45|3248.75|3256.48|3248.78|3256.5|3248.8|3256.41|3248.71|10
1649567790000|2022-04-10 05:16:30|3256.47|3248.77|3256.73|3249.03|3256.8|3249.1|3256.42|3248.72|11
1649567800000|2022-04-10 05:16:40|3256.8|3249.1|3256.78|3249.08|3256.8|3249.1|3256.72|3249.02|19
1649567810000|2022-04-10 05:16:50|3256.87|3249.17|3256.95|3249.25|3256.95|3249.25|3256.86|3249.16|11
1649567820000|2022-04-10 05:17:00|3256.98|3249.28|3257.11|3249.41|3257.11|3249.41|3256.98|3249.28|10
1649567830000|2022-04-10 05:17:10|3257|3249.3|3257.11|3249.41|3257.11|3249.41|3257|3249.3|10
1649567840000|2022-04-10 05:17:20|3256.98|3249.28|3257.16|3249.46|3257.16|3249.46|3256.96|3249.26|10
1649567850000|2022-04-10 05:17:30|3257.18|3249.48|3256.89|3249.19|3257.19|3249.49|3256.85|3249.15|25
1649567860000|2022-04-10 05:17:40|3256.9|3249.2|3257.07|3249.37|3257.08|3249.38|3256.89|3249.19|11
1649567870000|2022-04-10 05:17:50|3257.08|3249.38|3257.08|3249.38|3257.09|3249.39|3256.97|3249.27|19
1649567880000|2022-04-10 05:18:00|3257.05|3249.35|3257.03|3249.33|3257.07|3249.37|3256.91|3249.21|21
1649567890000|2022-04-10 05:18:10|3256.99|3249.29|3257.36|3249.66|3257.36|3249.66|3256.99|3249.29|13
1649567900000|2022-04-10 05:18:20|3257.26|3249.56|3257.48|3249.78|3257.48|3249.78|3257.26|3249.56|10
1649567910000|2022-04-10 05:18:30|3257.49|3249.79|3257.45|3249.75|3257.49|3249.79|3257.41|3249.71|12
1649567920000|2022-04-10 05:18:40|3257.4|3249.7|3257.55|3249.85|3257.6|3249.9|3257.4|3249.7|6
1649567930000|2022-04-10 05:18:50|3257.6|3249.9|3257.72|3250.02|3257.72|3250.02|3257.4|3249.7|11
1649567940000|2022-04-10 05:19:00|3257.59|3249.89|3257.86|3250.16|3257.86|3250.16|3257.49|3249.79|14
1649567950000|2022-04-10 05:19:10|3257.84|3250.14|3257.73|3250.03|3257.85|3250.15|3257.63|3249.93|16
1649567960000|2022-04-10 05:19:20|3257.77|3250.07|3257.91|3250.21|3257.91|3250.21|3257.74|3250.04|15
1649567970000|2022-04-10 05:19:30|3257.88|3250.18|3258.87|3251.17|3258.93|3251.23|3257.88|3250.18|12
1649567980000|2022-04-10 05:19:40|3258.88|3251.18|3258.86|3251.16|3258.91|3251.21|3258.86|3251.16|17
1649567990000|2022-04-10 05:19:50|3258.94|3251.24|3259.11|3251.41|3259.21|3251.51|3258.92|3251.22|16
1649568000000|2022-04-10 05:20:00|3259.13|3251.43|3259.52|3251.82|3259.53|3251.83|3259.1|3251.4|16
1649568010000|2022-04-10 05:20:10|3259.5|3251.8|3259.48|3251.78|3259.58|3251.88|3259.45|3251.75|9
1649568020000|2022-04-10 05:20:20|3259.52|3251.82|3259.69|3251.99|3259.77|3252.07|3259.5|3251.8|8
1649568030000|2022-04-10 05:20:30|3259.71|3252.01|3259.72|3252.02|3259.79|3252.09|3259.69|3251.99|14
1649568040000|2022-04-10 05:20:40|3259.76|3252.06|3258.64|3250.94|3259.8|3252.1|3258.52|3250.82|31
1649568050000|2022-04-10 05:20:50|3259.09|3251.39|3260.19|3252.49|3260.22|3252.52|3259.09|3251.39|19
1649568060000|2022-04-10 05:21:00|3260.23|3252.53|3260.08|3252.38|3260.23|3252.53|3260.08|3252.38|11
1649568070000|2022-04-10 05:21:10|3260.13|3252.43|3259.57|3251.87|3260.13|3252.43|3259.57|3251.87|23
1649568080000|2022-04-10 05:21:20|3259.59|3251.89|3258.83|3251.13|3259.63|3251.93|3258.81|3251.11|31
1649568090000|2022-04-10 05:21:30|3258.84|3251.14|3258.38|3250.68|3258.86|3251.16|3258.38|3250.68|14
1649568100000|2022-04-10 05:21:40|3258.12|3250.42|3258.41|3250.71|3258.48|3250.78|3258.11|3250.41|18
1649568110000|2022-04-10 05:21:50|3258.24|3250.54|3258.39|3250.69|3258.4|3250.7|3258.24|3250.54|22
1649568120000|2022-04-10 05:22:00|3258.4|3250.7|3257.39|3249.69|3258.4|3250.7|3257.28|3249.58|15
1649568130000|2022-04-10 05:22:10|3257.38|3249.68|3257.36|3249.66|3257.38|3249.68|3257.35|3249.65|9
1649568140000|2022-04-10 05:22:20|3257.35|3249.65|3256.39|3248.69|3257.35|3249.65|3256.15|3248.45|25
1649568150000|2022-04-10 05:22:30|3256.35|3248.65|3256.34|3248.64|3256.39|3248.69|3256.28|3248.58|25
1649568160000|2022-04-10 05:22:40|3256.32|3248.62|3255.82|3248.12|3256.34|3248.64|3255.76|3248.06|24
1649568170000|2022-04-10 05:22:50|3255.81|3248.11|3256.04|3248.34|3256.09|3248.39|3255.76|3248.06|25
1649568180000|2022-04-10 05:23:00|3256.06|3248.36|3255.82|3248.12|3256.07|3248.37|3255.75|3248.05|20
1649568190000|2022-04-10 05:23:10|3255.75|3248.05|3255.54|3247.84|3255.77|3248.07|3255.52|3247.82|25
1649568200000|2022-04-10 05:23:20|3255.52|3247.82|3255.26|3247.56|3255.56|3247.86|3255.21|3247.51|21
1649568210000|2022-04-10 05:23:30|3255.27|3247.57|3254.99|3247.29|3255.27|3247.57|3254.99|3247.29|12
1649568220000|2022-04-10 05:23:40|3254.98|3247.28|3255|3247.3|3255.03|3247.33|3254.61|3246.91|29
1649568230000|2022-04-10 05:23:50|3255.02|3247.32|3255.03|3247.33|3255.04|3247.34|3255.02|3247.32|5
1649568240000|2022-04-10 05:24:00|3255.02|3247.32|3254.86|3247.16|3255.02|3247.32|3254.84|3247.14|20
1649568250000|2022-04-10 05:24:10|3254.89|3247.19|3254.68|3246.98|3254.89|3247.19|3254.6|3246.9|20
1649568260000|2022-04-10 05:24:20|3254.63|3246.93|3254.8|3247.1|3254.8|3247.1|3254.6|3246.9|20
1649568270000|2022-04-10 05:24:30|3254.82|3247.12|3254.81|3247.11|3254.88|3247.18|3254.8|3247.1|20
1649568280000|2022-04-10 05:24:40|3254.72|3247.02|3254.7|3247|3254.72|3247.02|3254.67|3246.97|7
1649568290000|2022-04-10 05:24:50|3254.72|3247.02|3254.73|3247.03|3254.73|3247.03|3254.69|3246.99|21
1649568300000|2022-04-10 05:25:00|3254.74|3247.04|3254.85|3247.15|3254.85|3247.15|3254.7|3247|14
1649568310000|2022-04-10 05:25:10|3254.81|3247.11|3254.63|3246.93|3254.81|3247.11|3254.58|3246.88|21
1649568320000|2022-04-10 05:25:20|3254.59|3246.89|3254.59|3246.89|3254.63|3246.93|3254.56|3246.86|19
1649568330000|2022-04-10 05:25:30|3254.58|3246.88|3254.63|3246.93|3254.66|3246.96|3254.52|3246.82|10
1649568340000|2022-04-10 05:25:40|3254.65|3246.95|3254.59|3246.89|3254.67|3246.97|3254.57|3246.87|18
1649568350000|2022-04-10 05:25:50|3254.61|3246.91|3254.77|3247.07|3254.77|3247.07|3254.22|3246.52|22
1649568360000|2022-04-10 05:26:00|3254.64|3246.94|3254.69|3246.99|3254.79|3247.09|3254.64|3246.94|19
1649568370000|2022-04-10 05:26:10|3254.7|3247|3254.61|3246.91|3254.71|3247.01|3254.58|3246.88|15
1649568380000|2022-04-10 05:26:20|3254.63|3246.93|3254.53|3246.83|3254.64|3246.94|3254.52|3246.82|18
1649568390000|2022-04-10 05:26:30|3254.54|3246.84|3254.41|3246.71|3254.54|3246.84|3254.39|3246.69|20
1649568400000|2022-04-10 05:26:40|3254.43|3246.73|3253.32|3245.62|3254.45|3246.75|3253.32|3245.62|20
1649568410000|2022-04-10 05:26:50|3253.31|3245.61|3253.34|3245.64|3253.34|3245.64|3253.31|3245.61|11
1649568420000|2022-04-10 05:27:00|3253.33|3245.63|3253.39|3245.69|3253.47|3245.77|3253.29|3245.59|11
1649568430000|2022-04-10 05:27:10|3253.4|3245.7|3253.09|3245.39|3253.4|3245.7|3252.35|3244.65|30
1649568440000|2022-04-10 05:27:20|3253.11|3245.41|3252.95|3245.25|3253.13|3245.43|3252.91|3245.21|25
1649568450000|2022-04-10 05:27:30|3252.91|3245.21|3252.42|3244.72|3252.94|3245.24|3252.4|3244.7|19
1649568460000|2022-04-10 05:27:40|3252.41|3244.71|3251.08|3243.38|3252.41|3244.71|3250.99|3243.29|30
1649568470000|2022-04-10 05:27:50|3251.18|3243.48|3252.33|3244.63|3252.35|3244.65|3251.15|3243.45|35
1649568480000|2022-04-10 05:28:00|3252.35|3244.65|3251.62|3243.92|3252.52|3244.82|3251.43|3243.73|36
1649568490000|2022-04-10 05:28:10|3251.5|3243.8|3251.61|3243.91|3252.12|3244.42|3251.36|3243.66|27
1649568500000|2022-04-10 05:28:20|3251.62|3243.92|3251.58|3243.88|3251.62|3243.92|3251.37|3243.67|28
1649568510000|2022-04-10 05:28:30|3251.61|3243.91|3251.43|3243.73|3252.06|3244.36|3251.36|3243.66|24
1649568520000|2022-04-10 05:28:40|3251.52|3243.82|3251.34|3243.64|3252.02|3244.32|3251.3|3243.6|30
1649568530000|2022-04-10 05:28:50|3251.35|3243.65|3251.33|3243.63|3251.42|3243.72|3251.16|3243.46|22
1649568540000|2022-04-10 05:29:00|3251.31|3243.61|3252.02|3244.32|3252.09|3244.39|3251.31|3243.61|28
1649568550000|2022-04-10 05:29:10|3251.89|3244.19|3251.38|3243.68|3251.89|3244.19|3251.3|3243.6|29
1649568560000|2022-04-10 05:29:20|3251.42|3243.72|3251.29|3243.59|3251.53|3243.83|3251.29|3243.59|17
1649568570000|2022-04-10 05:29:30|3251.28|3243.58|3251.26|3243.56|3251.32|3243.62|3251.25|3243.55|23
1649568580000|2022-04-10 05:29:40|3251.29|3243.59|3251.42|3243.72|3251.44|3243.74|3251.2|3243.5|24
1649568590000|2022-04-10 05:29:50|3251.4|3243.7|3251.38|3243.68|3251.4|3243.7|3251.33|3243.63|17
1649568600000|2022-04-10 05:30:00|3251.35|3243.65|3251.36|3243.66|3251.46|3243.76|3251.17|3243.47|28
1649568610000|2022-04-10 05:30:10|3251.39|3243.69|3251.42|3243.72|3251.56|3243.86|3251.39|3243.69|20
1649568620000|2022-04-10 05:30:20|3251.37|3243.67|3251.37|3243.67|3251.47|3243.77|3251.37|3243.67|21
1649568630000|2022-04-10 05:30:30|3251.36|3243.66|3253.5|3245.8|3253.56|3245.86|3251.33|3243.63|27
1649568640000|2022-04-10 05:30:40|3253.51|3245.81|3253.16|3245.46|3253.67|3245.97|3253.13|3245.43|23
1649568650000|2022-04-10 05:30:50|3253.14|3245.44|3253.16|3245.46|3253.22|3245.52|3253.12|3245.42|26
1649568660000|2022-04-10 05:31:00|3253.17|3245.47|3253.37|3245.67|3253.42|3245.72|3253.16|3245.46|17
1649568670000|2022-04-10 05:31:10|3253.38|3245.68|3253.48|3245.78|3253.51|3245.81|3253.29|3245.59|14
1649568680000|2022-04-10 05:31:20|3253.47|3245.77|3253.49|3245.79|3253.54|3245.84|3253.33|3245.63|28
1649568690000|2022-04-10 05:31:30|3253.51|3245.81|3253.49|3245.79|3253.61|3245.91|3253.49|3245.79|18
1649568700000|2022-04-10 05:31:40|3253.48|3245.78|3253.58|3245.88|3253.59|3245.89|3253.48|3245.78|16
1649568710000|2022-04-10 05:31:50|3253.57|3245.87|3253.84|3246.14|3253.87|3246.17|3253.41|3245.71|16
1649568720000|2022-04-10 05:32:00|3253.83|3246.13|3253.84|3246.14|3253.85|3246.15|3253.78|3246.08|20
1649568730000|2022-04-10 05:32:10|3253.49|3245.79|3253.13|3245.43|3253.49|3245.79|3253.13|3245.43|26
1649568740000|2022-04-10 05:32:20|3253.2|3245.5|3252.22|3244.52|3253.2|3245.5|3252.15|3244.45|26
1649568750000|2022-04-10 05:32:30|3252.23|3244.53|3251.89|3244.19|3252.23|3244.53|3251.79|3244.09|35
1649568760000|2022-04-10 05:32:40|3251.95|3244.25|3252.31|3244.61|3252.31|3244.61|3251.95|3244.25|28
1649568770000|2022-04-10 05:32:50|3252.3|3244.6|3252.06|3244.36|3252.3|3244.6|3251.99|3244.29|27
1649568780000|2022-04-10 05:33:00|3252.05|3244.35|3252.08|3244.38|3252.1|3244.4|3251.97|3244.27|17
1649568790000|2022-04-10 05:33:10|3251.97|3244.27|3252.06|3244.36|3252.16|3244.46|3251.97|3244.27|23
1649568800000|2022-04-10 05:33:20|3252.07|3244.37|3252.24|3244.54|3252.24|3244.54|3252.04|3244.34|13
1649568810000|2022-04-10 05:33:30|3252.03|3244.33|3252.8|3245.1|3252.82|3245.12|3252.03|3244.33|13
1649568820000|2022-04-10 05:33:40|3252.76|3245.06|3253|3245.3|3253|3245.3|3252.71|3245.01|15
1649568830000|2022-04-10 05:33:50|3253.01|3245.31|3253|3245.3|3253.06|3245.36|3252.92|3245.22|20
1649568840000|2022-04-10 05:34:00|3253.02|3245.32|3253.01|3245.31|3253.02|3245.32|3252.92|3245.22|14
1649568850000|2022-04-10 05:34:10|3253.02|3245.32|3253.01|3245.31|3253.04|3245.34|3252.95|3245.25|21
1649568860000|2022-04-10 05:34:20|3253|3245.3|3253.76|3246.06|3253.81|3246.11|3252.91|3245.21|28
1649568870000|2022-04-10 05:34:30|3253.77|3246.07|3253.89|3246.19|3253.95|3246.25|3253.77|3246.07|15
1649568880000|2022-04-10 05:34:40|3253.9|3246.2|3253.86|3246.16|3253.91|3246.21|3253.82|3246.12|21
1649568890000|2022-04-10 05:34:50|3253.84|3246.14|3254.05|3246.35|3254.14|3246.44|3253.84|3246.14|27
1649568900000|2022-04-10 05:35:00|3254.06|3246.36|3254.03|3246.33|3254.12|3246.42|3254.02|3246.32|21
1649568910000|2022-04-10 05:35:10|3254.07|3246.37|3254.01|3246.31|3254.09|3246.39|3253.91|3246.21|26
1649568920000|2022-04-10 05:35:20|3254.02|3246.32|3254.07|3246.37|3254.1|3246.4|3253.93|3246.23|27
1649568930000|2022-04-10 05:35:30|3254.08|3246.38|3254.12|3246.42|3254.12|3246.42|3254.03|3246.33|18
1649568940000|2022-04-10 05:35:40|3254.04|3246.34|3254.08|3246.38|3254.11|3246.41|3254|3246.3|25
1649568950000|2022-04-10 05:35:50|3254.07|3246.37|3254.12|3246.42|3254.14|3246.44|3253.99|3246.29|31
1649568960000|2022-04-10 05:36:00|3254.11|3246.41|3254.09|3246.39|3254.14|3246.44|3254.04|3246.34|24
1649568970000|2022-04-10 05:36:10|3254.07|3246.37|3254.1|3246.4|3254.12|3246.42|3254.04|3246.34|22
1649568980000|2022-04-10 05:36:20|3254.11|3246.41|3254.02|3246.32|3254.11|3246.41|3254.02|3246.32|23
1649568990000|2022-04-10 05:36:30|3254.04|3246.34|3254.08|3246.38|3254.12|3246.42|3254|3246.3|20
1649569000000|2022-04-10 05:36:40|3254.11|3246.41|3254.07|3246.37|3254.15|3246.45|3254.05|3246.35|20
1649569010000|2022-04-10 05:36:50|3254.06|3246.36|3253.99|3246.29|3254.08|3246.38|3253.99|3246.29|5
1649569020000|2022-04-10 05:37:00|3254.08|3246.38|3253.86|3246.16|3254.13|3246.43|3253.86|3246.16|28
1649569030000|2022-04-10 05:37:10|3253.87|3246.17|3254.05|3246.35|3254.11|3246.41|3253.87|3246.17|15
1649569040000|2022-04-10 05:37:20|3254.09|3246.39|3253.29|3245.59|3254.09|3246.39|3253.18|3245.48|23
1649569050000|2022-04-10 05:37:30|3253.31|3245.61|3252.04|3244.34|3253.35|3245.65|3251.83|3244.13|32
1649569060000|2022-04-10 05:37:40|3252.06|3244.36|3252.36|3244.66|3252.36|3244.66|3251.82|3244.12|31
1649569070000|2022-04-10 05:37:50|3252.41|3244.71|3252.06|3244.36|3252.46|3244.76|3252.02|3244.32|11
1649569080000|2022-04-10 05:38:00|3251.97|3244.27|3252.27|3244.57|3252.27|3244.57|3251.85|3244.15|32
1649569090000|2022-04-10 05:38:10|3252.1|3244.4|3252.13|3244.43|3252.13|3244.43|3251.91|3244.21|17
1649569100000|2022-04-10 05:38:20|3252.18|3244.48|3254.29|3246.59|3254.29|3246.59|3252.03|3244.33|36
1649569110000|2022-04-10 05:38:30|3254.32|3246.62|3254.57|3246.87|3254.75|3247.05|3254.32|3246.62|29
1649569120000|2022-04-10 05:38:40|3254.51|3246.81|3254.17|3246.47|3254.58|3246.88|3254.14|3246.44|17
1649569130000|2022-04-10 05:38:50|3254.21|3246.51|3254.35|3246.65|3254.35|3246.65|3254.17|3246.47|17
1649569140000|2022-04-10 05:39:00|3254.36|3246.66|3254.95|3247.25|3255.2|3247.5|3254.36|3246.66|30
1649569150000|2022-04-10 05:39:10|3254.99|3247.29|3255.1|3247.4|3255.21|3247.51|3254.88|3247.18|28
1649569160000|2022-04-10 05:39:20|3255.13|3247.43|3255.06|3247.36|3255.14|3247.44|3254.95|3247.25|19
1649569170000|2022-04-10 05:39:30|3255.12|3247.42|3255.12|3247.42|3255.16|3247.46|3255.07|3247.37|23
1649569180000|2022-04-10 05:39:40|3255.13|3247.43|3255.07|3247.37|3255.16|3247.46|3255.07|3247.37|17
1649569190000|2022-04-10 05:39:50|3255.08|3247.38|3255.14|3247.44|3255.15|3247.45|3255.04|3247.34|18
1649569200000|2022-04-10 05:40:00|3255.15|3247.45|3254.95|3247.25|3255.16|3247.46|3254.93|3247.23|24
1649569210000|2022-04-10 05:40:10|3254.92|3247.22|3255.23|3247.53|3255.24|3247.54|3254.91|3247.21|18
1649569220000|2022-04-10 05:40:20|3255.22|3247.52|3254.97|3247.27|3255.22|3247.52|3254.97|3247.27|11
1649569230000|2022-04-10 05:40:30|3255.04|3247.34|3255.04|3247.34|3255.1|3247.4|3254.95|3247.25|21
1649569240000|2022-04-10 05:40:40|3255.05|3247.35|3255.04|3247.34|3255.1|3247.4|3255.01|3247.31|22
1649569250000|2022-04-10 05:40:50|3255.06|3247.36|3255.06|3247.36|3255.09|3247.39|3255|3247.3|21
1649569260000|2022-04-10 05:41:00|3255.01|3247.31|3255.03|3247.33|3255.24|3247.54|3255.01|3247.31|20
1649569270000|2022-04-10 05:41:10|3255.02|3247.32|3255.11|3247.41|3255.15|3247.45|3255.02|3247.32|30
1649569280000|2022-04-10 05:41:20|3255.05|3247.35|3255.11|3247.41|3255.11|3247.41|3255.03|3247.33|16
1649569290000|2022-04-10 05:41:30|3255.06|3247.36|3254.99|3247.29|3255.09|3247.39|3254.9|3247.2|16
1649569300000|2022-04-10 05:41:40|3255.01|3247.31|3254.88|3247.18|3255.01|3247.31|3254.69|3246.99|27
1649569310000|2022-04-10 05:41:50|3254.81|3247.11|3254.93|3247.23|3254.98|3247.28|3254.61|3246.91|24
1649569320000|2022-04-10 05:42:00|3254.94|3247.24|3254.89|3247.19|3254.94|3247.24|3254.82|3247.12|26
1649569330000|2022-04-10 05:42:10|3254.88|3247.18|3254.86|3247.16|3254.91|3247.21|3254.68|3246.98|22
1649569340000|2022-04-10 05:42:20|3254.83|3247.13|3254.11|3246.41|3254.83|3247.13|3254.11|3246.41|22
1649569350000|2022-04-10 05:42:30|3254.15|3246.45|3254.01|3246.31|3254.15|3246.45|3253.89|3246.19|22
1649569360000|2022-04-10 05:42:40|3254.06|3246.36|3253.91|3246.21|3254.06|3246.36|3253.81|3246.11|20
1649569370000|2022-04-10 05:42:50|3253.92|3246.22|3255.06|3247.36|3255.19|3247.49|3253.92|3246.22|26
1649569380000|2022-04-10 05:43:00|3255.03|3247.33|3255.3|3247.6|3255.3|3247.6|3254.94|3247.24|29
1649569390000|2022-04-10 05:43:10|3255.26|3247.56|3255.28|3247.58|3255.34|3247.64|3255.2|3247.5|19
1649569400000|2022-04-10 05:43:20|3255.27|3247.57|3255.26|3247.56|3255.31|3247.61|3255.21|3247.51|28
1649569410000|2022-04-10 05:43:30|3255.28|3247.58|3255.2|3247.5|3255.36|3247.66|3255.2|3247.5|28
1649569420000|2022-04-10 05:43:40|3255.29|3247.59|3255.24|3247.54|3255.37|3247.67|3255.2|3247.5|19
1649569430000|2022-04-10 05:43:50|3255.2|3247.5|3255.21|3247.51|3255.26|3247.56|3255.2|3247.5|7
1649569440000|2022-04-10 05:44:00|3255.3|3247.6|3255.2|3247.5|3255.36|3247.66|3255.2|3247.5|17
1649569450000|2022-04-10 05:44:10|3255.24|3247.54|3255.32|3247.62|3255.33|3247.63|3255.2|3247.5|20
1649569460000|2022-04-10 05:44:20|3255.33|3247.63|3255.3|3247.6|3255.35|3247.65|3255.2|3247.5|15
1649569470000|2022-04-10 05:44:30|3255.31|3247.61|3255.17|3247.47|3255.34|3247.64|3255.17|3247.47|26
1649569480000|2022-04-10 05:44:40|3255.18|3247.48|3255.23|3247.53|3255.23|3247.53|3255.17|3247.47|21
1649569490000|2022-04-10 05:44:50|3255.2|3247.5|3255.16|3247.46|3255.24|3247.54|3255.09|3247.39|29
1649569500000|2022-04-10 05:45:00|3255.17|3247.47|3255.03|3247.33|3255.18|3247.48|3254.97|3247.27|28
1649569510000|2022-04-10 05:45:10|3255|3247.3|3255.36|3247.66|3255.5|3247.8|3255|3247.3|27
1649569520000|2022-04-10 05:45:20|3255.38|3247.68|3255.39|3247.69|3255.52|3247.82|3255.35|3247.65|22
1649569530000|2022-04-10 05:45:30|3255.35|3247.65|3255.41|3247.71|3255.49|3247.79|3255.35|3247.65|18
1649569540000|2022-04-10 05:45:40|3255.49|3247.79|3255.39|3247.69|3255.5|3247.8|3255.39|3247.69|10
1649569550000|2022-04-10 05:45:50|3255.4|3247.7|3255.52|3247.82|3255.52|3247.82|3255.35|3247.65|26
1649569560000|2022-04-10 05:46:00|3255.53|3247.83|3255.91|3248.21|3255.91|3248.21|3255.46|3247.76|11
1649569570000|2022-04-10 05:46:10|3255.76|3248.06|3255.88|3248.18|3255.92|3248.22|3255.76|3248.06|16
1649569580000|2022-04-10 05:46:20|3255.87|3248.17|3255.89|3248.19|3255.93|3248.23|3255.75|3248.05|22
1649569590000|2022-04-10 05:46:30|3255.87|3248.17|3255.76|3248.06|3255.89|3248.19|3255.76|3248.06|16
1649569600000|2022-04-10 05:46:40|3255.77|3248.07|3255.47|3247.77|3255.77|3248.07|3255.4|3247.7|30
1649569610000|2022-04-10 05:46:50|3255.49|3247.79|3255.13|3247.43|3255.49|3247.79|3254.91|3247.21|33
1649569620000|2022-04-10 05:47:00|3255.15|3247.45|3254.95|3247.25|3255.15|3247.45|3254.95|3247.25|22
1649569630000|2022-04-10 05:47:10|3255.01|3247.31|3254.8|3247.1|3255.01|3247.31|3254.8|3247.1|24
1649569640000|2022-04-10 05:47:20|3254.79|3247.09|3253.94|3246.24|3254.87|3247.17|3253.94|3246.24|25
1649569650000|2022-04-10 05:47:30|3253.95|3246.25|3253.31|3245.61|3253.95|3246.25|3253.3|3245.6|28
1649569660000|2022-04-10 05:47:40|3253.3|3245.6|3253.16|3245.46|3253.31|3245.61|3253.15|3245.45|31
1649569670000|2022-04-10 05:47:50|3253.1|3245.4|3252.8|3245.1|3253.11|3245.41|3252.73|3245.03|37
1649569680000|2022-04-10 05:48:00|3252.81|3245.11|3253.24|3245.54|3253.25|3245.55|3252.77|3245.07|28
1649569690000|2022-04-10 05:48:10|3253.26|3245.56|3253.33|3245.63|3253.33|3245.63|3253.2|3245.5|16
1649569700000|2022-04-10 05:48:20|3253.34|3245.64|3253.29|3245.59|3253.37|3245.67|3253.28|3245.58|14
1649569710000|2022-04-10 05:48:30|3253.28|3245.58|3253.5|3245.8|3253.51|3245.81|3253.28|3245.58|13
1649569720000|2022-04-10 05:48:40|3253.51|3245.81|3253.65|3245.95|3254.47|3246.77|3253.51|3245.81|35
1649569730000|2022-04-10 05:48:50|3253.58|3245.88|3253.68|3245.98|3253.75|3246.05|3253.56|3245.86|22
1649569740000|2022-04-10 05:49:00|3253.7|3246|3253.67|3245.97|3253.79|3246.09|3253.63|3245.93|28
1649569750000|2022-04-10 05:49:10|3253.68|3245.98|3253.57|3245.87|3253.69|3245.99|3253.57|3245.87|17
1649569760000|2022-04-10 05:49:20|3253.56|3245.86|3253.17|3245.47|3253.66|3245.96|3253.14|3245.44|28
1649569770000|2022-04-10 05:49:30|3253.22|3245.52|3253.21|3245.51|3253.26|3245.56|3253.18|3245.48|31
1649569780000|2022-04-10 05:49:40|3253.22|3245.52|3253.21|3245.51|3253.22|3245.52|3253.2|3245.5|8
1649569790000|2022-04-10 05:49:50|3253.2|3245.5|3253.07|3245.37|3253.2|3245.5|3253.03|3245.33|19
1649569800000|2022-04-10 05:50:00|3253.06|3245.36|3253.4|3245.7|3253.4|3245.7|3253.04|3245.34|32
1649569810000|2022-04-10 05:50:10|3253.36|3245.66|3253.25|3245.55|3253.4|3245.7|3253.17|3245.47|24
1649569820000|2022-04-10 05:50:20|3253.26|3245.56|3253.22|3245.52|3253.35|3245.65|3253.22|3245.52|29
1649569830000|2022-04-10 05:50:30|3253.2|3245.5|3253.23|3245.53|3253.32|3245.62|3253.16|3245.46|28
1649569840000|2022-04-10 05:50:40|3253.17|3245.47|3253.21|3245.51|3253.25|3245.55|3253.16|3245.46|16
1649569850000|2022-04-10 05:50:50|3253.23|3245.53|3252.8|3245.1|3253.23|3245.53|3252.57|3244.87|20
1649569860000|2022-04-10 05:51:00|3252.86|3245.16|3252.99|3245.29|3253.29|3245.59|3252.86|3245.16|27
1649569870000|2022-04-10 05:51:10|3253|3245.3|3253.15|3245.45|3253.16|3245.46|3252.96|3245.26|26
1649569880000|2022-04-10 05:51:20|3253.12|3245.42|3253.07|3245.37|3253.17|3245.47|3252.97|3245.27|24
1649569890000|2022-04-10 05:51:30|3253.03|3245.33|3253.1|3245.4|3253.18|3245.48|3253.03|3245.33|18
1649569900000|2022-04-10 05:51:40|3253.07|3245.37|3253|3245.3|3253.1|3245.4|3252.97|3245.27|19
1649569910000|2022-04-10 05:51:50|3252.96|3245.26|3252.96|3245.26|3253.1|3245.4|3252.95|3245.25|24
1649569920000|2022-04-10 05:52:00|3252.89|3245.19|3252.86|3245.16|3253.08|3245.38|3252.86|3245.16|19
1649569930000|2022-04-10 05:52:10|3252.85|3245.15|3252.82|3245.12|3252.95|3245.25|3252.72|3245.02|13
1649569940000|2022-04-10 05:52:20|3252.74|3245.04|3252.81|3245.11|3252.9|3245.2|3252.67|3244.97|27
1649569950000|2022-04-10 05:52:30|3252.7|3245|3252.85|3245.15|3252.88|3245.18|3252.67|3244.97|31
1649569960000|2022-04-10 05:52:40|3252.84|3245.14|3252.41|3244.71|3252.84|3245.14|3252.35|3244.65|33
1649569970000|2022-04-10 05:52:50|3252.45|3244.75|3252.08|3244.38|3252.49|3244.79|3252.08|3244.38|25
1649569980000|2022-04-10 05:53:00|3252.07|3244.37|3252.04|3244.34|3252.17|3244.47|3252.04|3244.34|24
1649569990000|2022-04-10 05:53:10|3252.11|3244.41|3251.55|3243.85|3252.13|3244.43|3251.5|3243.8|30
1649570000000|2022-04-10 05:53:20|3251.51|3243.81|3250.65|3242.95|3251.65|3243.95|3250.65|3242.95|20
1649570010000|2022-04-10 05:53:30|3250.86|3243.16|3250.68|3242.98|3250.86|3243.16|3250.66|3242.96|22
1649570020000|2022-04-10 05:53:40|3250.7|3243|3250.56|3242.86|3250.71|3243.01|3250.5|3242.8|22
1649570030000|2022-04-10 05:53:50|3250.58|3242.88|3250.66|3242.96|3250.7|3243|3250.56|3242.86|18
1649570040000|2022-04-10 05:54:00|3250.58|3242.88|3250.51|3242.81|3250.68|3242.98|3250.5|3242.8|24
1649570050000|2022-04-10 05:54:10|3250.53|3242.83|3250.31|3242.61|3250.53|3242.83|3250.3|3242.6|21
1649570060000|2022-04-10 05:54:20|3250.32|3242.62|3250.23|3242.53|3250.33|3242.63|3250.19|3242.49|16
1649570070000|2022-04-10 05:54:30|3250.2|3242.5|3250.26|3242.56|3250.27|3242.57|3250.2|3242.5|9
1649570080000|2022-04-10 05:54:40|3250.25|3242.55|3249.83|3242.13|3250.27|3242.57|3249.81|3242.11|24
1649570090000|2022-04-10 05:54:50|3249.84|3242.14|3251.48|3243.78|3251.48|3243.78|3249.78|3242.08|25
1649570100000|2022-04-10 05:55:00|3251.45|3243.75|3251.48|3243.78|3251.55|3243.85|3251.36|3243.66|13
1649570110000|2022-04-10 05:55:10|3251.5|3243.8|3251.5|3243.8|3251.55|3243.85|3251.49|3243.79|9
1649570120000|2022-04-10 05:55:20|3251.51|3243.81|3251.49|3243.79|3251.51|3243.81|3251.39|3243.69|19
1649570130000|2022-04-10 05:55:30|3251.47|3243.77|3251.38|3243.68|3251.52|3243.82|3251.36|3243.66|20
1649570140000|2022-04-10 05:55:40|3251.42|3243.72|3251.45|3243.75|3251.53|3243.83|3251.38|3243.68|24
1649570150000|2022-04-10 05:55:50|3251.46|3243.76|3251.52|3243.82|3251.67|3243.97|3251.33|3243.63|24
1649570160000|2022-04-10 05:56:00|3251.6|3243.9|3251.12|3243.42|3251.64|3243.94|3251.09|3243.39|26
1649570170000|2022-04-10 05:56:10|3251.15|3243.45|3250.71|3243.01|3251.18|3243.48|3250.7|3243|16
1649570180000|2022-04-10 05:56:20|3250.72|3243.02|3250.67|3242.97|3250.73|3243.03|3250.43|3242.73|26
1649570190000|2022-04-10 05:56:30|3250.66|3242.96|3250.67|3242.97|3250.72|3243.02|3250.62|3242.92|26
1649570200000|2022-04-10 05:56:40|3250.68|3242.98|3248.45|3240.75|3250.74|3243.04|3248.18|3240.48|32
1649570210000|2022-04-10 05:56:50|3247.68|3239.98|3247.5|3239.8|3247.68|3239.98|3247.43|3239.73|30
1649570220000|2022-04-10 05:57:00|3247.45|3239.75|3247.53|3239.83|3247.55|3239.85|3247.43|3239.73|21
1649570230000|2022-04-10 05:57:10|3247.55|3239.85|3247.46|3239.76|3247.59|3239.89|3247.37|3239.67|27
1649570240000|2022-04-10 05:57:20|3247.36|3239.66|3247.4|3239.7|3247.52|3239.82|3247.31|3239.61|30
1649570250000|2022-04-10 05:57:30|3247.35|3239.65|3248.6|3240.9|3248.66|3240.96|3247.34|3239.64|26
1649570260000|2022-04-10 05:57:40|3248.59|3240.89|3248.87|3241.17|3248.87|3241.17|3248.26|3240.56|28
1649570270000|2022-04-10 05:57:50|3248.85|3241.15|3249.66|3241.96|3249.72|3242.02|3248.85|3241.15|25
1649570280000|2022-04-10 05:58:00|3249.65|3241.95|3249.54|3241.84|3249.73|3242.03|3249.41|3241.71|22
1649570290000|2022-04-10 05:58:10|3249.47|3241.77|3250.25|3242.55|3250.25|3242.55|3249.47|3241.77|11
1649570300000|2022-04-10 05:58:20|3250.26|3242.56|3250.18|3242.48|3250.28|3242.58|3250.18|3242.48|14
1649570310000|2022-04-10 05:58:30|3250.23|3242.53|3250.05|3242.35|3250.27|3242.57|3250.01|3242.31|26
1649570320000|2022-04-10 05:58:40|3250.07|3242.37|3249.91|3242.21|3250.11|3242.41|3249.82|3242.12|34
1649570330000|2022-04-10 05:58:50|3249.95|3242.25|3249.97|3242.27|3250|3242.3|3249.89|3242.19|18
1649570340000|2022-04-10 05:59:00|3249.89|3242.19|3249.94|3242.24|3249.98|3242.28|3249.88|3242.18|8
1649570350000|2022-04-10 05:59:10|3249.97|3242.27|3250.55|3242.85|3250.55|3242.85|3249.94|3242.24|23
1649570360000|2022-04-10 05:59:20|3250.57|3242.87|3250.56|3242.86|3250.57|3242.87|3250.39|3242.69|19
1649570370000|2022-04-10 05:59:30|3250.49|3242.79|3250.49|3242.79|3250.58|3242.88|3250.39|3242.69|22
1649570380000|2022-04-10 05:59:40|3250.56|3242.86|3250.75|3243.05|3250.92|3243.22|3250.45|3242.75|19
1649570390000|2022-04-10 05:59:50|3250.92|3243.22|3249.56|3241.86|3250.92|3243.22|3249.44|3241.74|33
1649570400000|2022-04-10 06:00:00|3249.54|3241.84|3249.81|3242.11|3249.87|3242.17|3249.44|3241.74|36
1649570410000|2022-04-10 06:00:10|3249.84|3242.14|3249.72|3242.02|3249.85|3242.15|3249.53|3241.83|20
1649570420000|2022-04-10 06:00:20|3249.71|3242.01|3250.9|3243.2|3250.9|3243.2|3249.71|3242.01|27
1649570430000|2022-04-10 06:00:30|3251.03|3243.33|3252.03|3244.33|3252.03|3244.33|3251.03|3243.33|24
1649570440000|2022-04-10 06:00:40|3252.04|3244.34|3252.2|3244.5|3252.68|3244.98|3252.03|3244.33|31
1649570450000|2022-04-10 06:00:50|3252.21|3244.51|3252.18|3244.48|3252.31|3244.61|3252.13|3244.43|27
1649570460000|2022-04-10 06:01:00|3252.2|3244.5|3252.31|3244.61|3252.33|3244.63|3252.19|3244.49|18
1649570470000|2022-04-10 06:01:10|3252.19|3244.49|3252.35|3244.65|3252.35|3244.65|3252.19|3244.49|16
1649570480000|2022-04-10 06:01:20|3252.36|3244.66|3252.35|3244.65|3252.38|3244.68|3252.23|3244.53|19
1649570490000|2022-04-10 06:01:30|3252.4|3244.7|3252.43|3244.73|3252.48|3244.78|3252.4|3244.7|18
1649570500000|2022-04-10 06:01:40|3252.37|3244.67|3252.43|3244.73|3252.43|3244.73|3252.37|3244.67|16
1649570510000|2022-04-10 06:01:50|3252.44|3244.74|3251.55|3243.85|3252.44|3244.74|3251.53|3243.83|28
1649570520000|2022-04-10 06:02:00|3251.56|3243.86|3251.22|3243.52|3251.61|3243.91|3251.12|3243.42|30
1649570530000|2022-04-10 06:02:10|3251.19|3243.49|3251.13|3243.43|3251.22|3243.52|3251.11|3243.41|22
1649570540000|2022-04-10 06:02:20|3251.15|3243.45|3250.92|3243.22|3251.15|3243.45|3250.84|3243.14|23
1649570550000|2022-04-10 06:02:30|3250.93|3243.23|3250.89|3243.19|3250.93|3243.23|3250.69|3242.99|23
1649570560000|2022-04-10 06:02:40|3250.94|3243.24|3251.61|3243.91|3251.63|3243.93|3250.94|3243.24|21
1649570570000|2022-04-10 06:02:50|3251.64|3243.94|3251.54|3243.84|3251.71|3244.01|3251.53|3243.83|22
1649570580000|2022-04-10 06:03:00|3251.6|3243.9|3251.76|3244.06|3251.76|3244.06|3251.54|3243.84|16
1649570590000|2022-04-10 06:03:10|3251.67|3243.97|3251.63|3243.93|3251.75|3244.05|3251.58|3243.88|26
1649570600000|2022-04-10 06:03:20|3251.61|3243.91|3251.59|3243.89|3251.68|3243.98|3251.58|3243.88|20
1649570610000|2022-04-10 06:03:30|3251.74|3244.04|3251.82|3244.12|3251.99|3244.29|3251.62|3243.92|20
1649570620000|2022-04-10 06:03:40|3251.88|3244.18|3251.79|3244.09|3251.88|3244.18|3251.71|3244.01|19
1649570630000|2022-04-10 06:03:50|3251.88|3244.18|3251.92|3244.22|3252.01|3244.31|3251.8|3244.1|18
1649570640000|2022-04-10 06:04:00|3251.86|3244.16|3251.83|3244.13|3251.92|3244.22|3251.81|3244.11|9
1649570650000|2022-04-10 06:04:10|3251.81|3244.11|3251.8|3244.1|3251.89|3244.19|3251.8|3244.1|18
1649570660000|2022-04-10 06:04:20|3251.77|3244.07|3251.6|3243.9|3251.77|3244.07|3251.27|3243.57|26
1649570670000|2022-04-10 06:04:30|3251.59|3243.89|3251.17|3243.47|3251.62|3243.92|3251.15|3243.45|28
1649570680000|2022-04-10 06:04:40|3251.15|3243.45|3251.05|3243.35|3251.29|3243.59|3251.04|3243.34|24
1649570690000|2022-04-10 06:04:50|3251.06|3243.36|3251.63|3243.93|3251.7|3244|3251.06|3243.36|22
1649570700000|2022-04-10 06:05:00|3251.69|3243.99|3251.73|3244.03|3251.73|3244.03|3251.61|3243.91|21
1649570710000|2022-04-10 06:05:10|3251.64|3243.94|3251.74|3244.04|3251.79|3244.09|3251.63|3243.93|18
1649570720000|2022-04-10 06:05:20|3251.64|3243.94|3251.72|3244.02|3251.75|3244.05|3251.63|3243.93|12
1649570730000|2022-04-10 06:05:30|3251.74|3244.04|3251.77|3244.07|3251.84|3244.14|3251.69|3243.99|20
1649570740000|2022-04-10 06:05:40|3251.76|3244.06|3251.78|3244.08|3251.79|3244.09|3251.72|3244.02|17
1649570750000|2022-04-10 06:05:50|3251.77|3244.07|3251.66|3243.96|3251.85|3244.15|3251.62|3243.92|22
1649570760000|2022-04-10 06:06:00|3251.67|3243.97|3250.33|3242.63|3251.69|3243.99|3250.33|3242.63|34
1649570770000|2022-04-10 06:06:10|3250.5|3242.8|3250.65|3242.95|3250.66|3242.96|3250.45|3242.75|27
1649570780000|2022-04-10 06:06:20|3250.67|3242.97|3250.69|3242.99|3250.71|3243.01|3250.58|3242.88|21
1649570790000|2022-04-10 06:06:30|3250.62|3242.92|3250.51|3242.81|3250.69|3242.99|3250.51|3242.81|13
1649570800000|2022-04-10 06:06:40|3250.5|3242.8|3250.42|3242.72|3250.52|3242.82|3250.31|3242.61|23
1649570810000|2022-04-10 06:06:50|3250.4|3242.7|3250.28|3242.58|3250.42|3242.72|3250.21|3242.51|29
1649570820000|2022-04-10 06:07:00|3250.29|3242.59|3249.57|3241.87|3250.35|3242.65|3249.56|3241.86|26
1649570830000|2022-04-10 06:07:10|3249.63|3241.93|3249.62|3241.92|3249.79|3242.09|3249.42|3241.72|31
1649570840000|2022-04-10 06:07:20|3249.61|3241.91|3249.64|3241.94|3249.66|3241.96|3249.49|3241.79|27
1649570850000|2022-04-10 06:07:30|3249.61|3241.91|3249.49|3241.79|3249.61|3241.91|3249.44|3241.74|28
1649570860000|2022-04-10 06:07:40|3249.5|3241.8|3249.2|3241.5|3249.67|3241.97|3249.11|3241.41|34
1649570870000|2022-04-10 06:07:50|3249.22|3241.52|3249.12|3241.42|3249.22|3241.52|3249.09|3241.39|24
1649570880000|2022-04-10 06:08:00|3249.1|3241.4|3249.04|3241.34|3249.13|3241.43|3249.04|3241.34|17
1649570890000|2022-04-10 06:08:10|3249.05|3241.35|3249.33|3241.63|3249.38|3241.68|3249.04|3241.34|20
1649570900000|2022-04-10 06:08:20|3249.31|3241.61|3249.21|3241.51|3249.33|3241.63|3249.16|3241.46|17
1649570910000|2022-04-10 06:08:30|3249.15|3241.45|3249.11|3241.41|3249.17|3241.47|3249.09|3241.39|13
1649570920000|2022-04-10 06:08:40|3249.12|3241.42|3249.11|3241.41|3249.15|3241.45|3249.09|3241.39|11
1649570930000|2022-04-10 06:08:50|3249.1|3241.4|3249.09|3241.39|3249.11|3241.41|3249.09|3241.39|3
1649570940000|2022-04-10 06:09:00|3249.07|3241.37|3249.09|3241.39|3249.09|3241.39|3249.06|3241.36|5
1649570950000|2022-04-10 06:09:10|3249.08|3241.38|3249.08|3241.38|3249.09|3241.39|3249.07|3241.37|11
1649570970000|2022-04-10 06:09:30|3249.05|3241.35|3249.02|3241.32|3249.05|3241.35|3249.02|3241.32|3
1649570980000|2022-04-10 06:09:40|3248.99|3241.29|3248.94|3241.24|3249.03|3241.33|3248.9|3241.2|16
1649570990000|2022-04-10 06:09:50|3248.97|3241.27|3248.91|3241.21|3248.98|3241.28|3248.91|3241.21|10
1649571000000|2022-04-10 06:10:00|3248.95|3241.25|3248.96|3241.26|3248.99|3241.29|3248.89|3241.19|14
1649571010000|2022-04-10 06:10:10|3249|3241.3|3248.15|3240.45|3249.03|3241.33|3248.15|3240.45|19
1649571020000|2022-04-10 06:10:20|3248.16|3240.46|3247.9|3240.2|3248.18|3240.48|3247.76|3240.06|24
1649571030000|2022-04-10 06:10:30|3247.75|3240.05|3247.93|3240.23|3247.94|3240.24|3247.75|3240.05|14
1649571040000|2022-04-10 06:10:40|3247.89|3240.19|3247.84|3240.14|3247.89|3240.19|3247.84|3240.14|8
1649571050000|2022-04-10 06:10:50|3247.82|3240.12|3247.74|3240.04|3247.83|3240.13|3247.72|3240.02|14
1649571060000|2022-04-10 06:11:00|3247.78|3240.08|3247.95|3240.25|3247.95|3240.25|3247.75|3240.05|12
1649571070000|2022-04-10 06:11:10|3248.14|3240.44|3248.55|3240.85|3248.82|3241.12|3248.14|3240.44|23
1649571080000|2022-04-10 06:11:20|3248.56|3240.86|3248.84|3241.14|3248.89|3241.19|3248.56|3240.86|13
1649571090000|2022-04-10 06:11:30|3248.83|3241.13|3248.27|3240.57|3248.83|3241.13|3248.27|3240.57|14
1649571100000|2022-04-10 06:11:40|3248.26|3240.56|3247.94|3240.24|3248.31|3240.61|3247.94|3240.24|11
1649571110000|2022-04-10 06:11:50|3247.96|3240.26|3247.97|3240.27|3247.99|3240.29|3247.91|3240.21|7
1649571120000|2022-04-10 06:12:00|3247.99|3240.29|3248.05|3240.35|3248.05|3240.35|3247.96|3240.26|15
1649571130000|2022-04-10 06:12:10|3248.04|3240.34|3247.98|3240.28|3248.04|3240.34|3247.88|3240.18|11
1649571140000|2022-04-10 06:12:20|3248|3240.3|3247.96|3240.26|3248|3240.3|3247.94|3240.24|11
1649571150000|2022-04-10 06:12:30|3247.98|3240.28|3247.78|3240.08|3248.03|3240.33|3247.77|3240.07|10
1649571160000|2022-04-10 06:12:40|3247.75|3240.05|3248.03|3240.33|3248.03|3240.33|3247.75|3240.05|9
1649571170000|2022-04-10 06:12:50|3248.01|3240.31|3248.05|3240.35|3248.09|3240.39|3247.87|3240.17|27
1649571180000|2022-04-10 06:13:00|3248.04|3240.34|3248.04|3240.34|3248.04|3240.34|3247.96|3240.26|8
1649571190000|2022-04-10 06:13:10|3248.02|3240.32|3247.88|3240.18|3248.02|3240.32|3247.88|3240.18|14
1649571200000|2022-04-10 06:13:20|3247.86|3240.16|3247.94|3240.24|3247.95|3240.25|3247.86|3240.16|11
1649571210000|2022-04-10 06:13:30|3247.95|3240.25|3247.59|3239.89|3248|3240.3|3247.56|3239.86|17
1649571220000|2022-04-10 06:13:40|3247.63|3239.93|3247.56|3239.86|3247.76|3240.06|3247.55|3239.85|12
1649571230000|2022-04-10 06:13:50|3247.57|3239.87|3247.57|3239.87|3247.59|3239.89|3247.56|3239.86|10
1649571240000|2022-04-10 06:14:00|3247.58|3239.88|3247.57|3239.87|3247.58|3239.88|3247.57|3239.87|2
1649571250000|2022-04-10 06:14:10|3247.58|3239.88|3247.25|3239.55|3247.58|3239.88|3247.25|3239.55|10
1649571260000|2022-04-10 06:14:20|3247.27|3239.57|3247.25|3239.55|3247.27|3239.57|3247.25|3239.55|2
1649571270000|2022-04-10 06:14:30|3247.27|3239.57|3247.27|3239.57|3247.27|3239.57|3246.76|3239.06|3
1649571280000|2022-04-10 06:14:40|3247.38|3239.68|3247.42|3239.72|3247.42|3239.72|3247.24|3239.54|4
1649571290000|2022-04-10 06:14:50|3247.43|3239.73|3247.16|3239.46|3247.43|3239.73|3247.16|3239.46|5
1649571300000|2022-04-10 06:15:00|3247.18|3239.48|3247.58|3239.88|3247.58|3239.88|3247.14|3239.44|16
1649571310000|2022-04-10 06:15:10|3247.66|3239.96|3247.33|3239.63|3247.69|3239.99|3247.33|3239.63|18
1649571320000|2022-04-10 06:15:20|3247.36|3239.66|3247.18|3239.48|3247.52|3239.82|3247.13|3239.43|28
1649571330000|2022-04-10 06:15:30|3247.17|3239.47|3247.33|3239.63|3247.35|3239.65|3247.16|3239.46|21
1649571340000|2022-04-10 06:15:40|3247.21|3239.51|3247.41|3239.71|3247.41|3239.71|3247.13|3239.43|24
1649571350000|2022-04-10 06:15:50|3247.42|3239.72|3247.32|3239.62|3247.51|3239.81|3247.3|3239.6|10
1649571360000|2022-04-10 06:16:00|3247.31|3239.61|3247.49|3239.79|3247.5|3239.8|3247.31|3239.61|12
1649571370000|2022-04-10 06:16:10|3247.5|3239.8|3247.31|3239.61|3247.5|3239.8|3247.31|3239.61|3
1649571380000|2022-04-10 06:16:20|3247.36|3239.66|3247.31|3239.61|3247.36|3239.66|3247.31|3239.61|4
1649571390000|2022-04-10 06:16:30|3247.35|3239.65|3247.3|3239.6|3247.36|3239.66|3247.3|3239.6|6
1649571400000|2022-04-10 06:16:40|3247.36|3239.66|3246.9|3239.2|3247.57|3239.87|3246.86|3239.16|17
1649571410000|2022-04-10 06:16:50|3246.89|3239.19|3246.81|3239.11|3246.92|3239.22|3246.69|3238.99|27
1649571420000|2022-04-10 06:17:00|3246.78|3239.08|3246.74|3239.04|3246.87|3239.17|3246.64|3238.94|24
1649571430000|2022-04-10 06:17:10|3246.79|3239.09|3246.7|3239|3246.8|3239.1|3246.68|3238.98|15
1649571440000|2022-04-10 06:17:20|3246.72|3239.02|3246.84|3239.14|3246.87|3239.17|3246.72|3239.02|18
1649571450000|2022-04-10 06:17:30|3246.85|3239.15|3246.42|3238.72|3246.85|3239.15|3246.38|3238.68|10
1649571460000|2022-04-10 06:17:40|3246.41|3238.71|3246.75|3239.05|3246.86|3239.16|3246.41|3238.71|11
1649571470000|2022-04-10 06:17:50|3246.76|3239.06|3246.67|3238.97|3246.79|3239.09|3246.61|3238.91|18
1649571480000|2022-04-10 06:18:00|3246.65|3238.95|3246.76|3239.06|3246.94|3239.24|3246.64|3238.94|20
1649571490000|2022-04-10 06:18:10|3246.74|3239.04|3247.36|3239.66|3247.38|3239.68|3246.7|3239|16
1649571500000|2022-04-10 06:18:20|3247.37|3239.67|3247.35|3239.65|3247.38|3239.68|3247.32|3239.62|4
1649571510000|2022-04-10 06:18:30|3247.36|3239.66|3247.29|3239.59|3247.42|3239.72|3247.29|3239.59|6
1649571520000|2022-04-10 06:18:40|3247.28|3239.58|3247.32|3239.62|3247.32|3239.62|3247.12|3239.42|8
1649571530000|2022-04-10 06:18:50|3247.15|3239.45|3247.2|3239.5|3247.28|3239.58|3247.14|3239.44|15
1649571540000|2022-04-10 06:19:00|3247.14|3239.44|3247.38|3239.68|3247.38|3239.68|3247.14|3239.44|12
1649571550000|2022-04-10 06:19:10|3247.36|3239.66|3247.33|3239.63|3247.37|3239.67|3247.31|3239.61|13
1649571560000|2022-04-10 06:19:20|3247.35|3239.65|3247.34|3239.64|3247.35|3239.65|3247.34|3239.64|2
1649571570000|2022-04-10 06:19:30|3247.33|3239.63|3247.33|3239.63|3247.36|3239.66|3247.33|3239.63|4
1649571580000|2022-04-10 06:19:40|3247.34|3239.64|3247.33|3239.63|3247.34|3239.64|3247.33|3239.63|4
1649571590000|2022-04-10 06:19:50|3247.31|3239.61|3247.32|3239.62|3247.39|3239.69|3247.28|3239.58|11
1649571600000|2022-04-10 06:20:00|3247.33|3239.63|3247.48|3239.78|3247.48|3239.78|3247.28|3239.58|22
1649571610000|2022-04-10 06:20:10|3247.49|3239.79|3247.41|3239.71|3247.49|3239.79|3247.33|3239.63|9
1649571620000|2022-04-10 06:20:20|3247.35|3239.65|3247.26|3239.56|3247.44|3239.74|3247.23|3239.53|17
1649571630000|2022-04-10 06:20:30|3247.25|3239.55|3247.21|3239.51|3247.26|3239.56|3247.15|3239.45|19
1649571640000|2022-04-10 06:20:40|3247.2|3239.5|3247.17|3239.47|3247.2|3239.5|3246.56|3238.86|11
1649571650000|2022-04-10 06:20:50|3247.16|3239.46|3247.17|3239.47|3247.17|3239.47|3247.09|3239.39|6
1649571660000|2022-04-10 06:21:00|3247.16|3239.46|3247.07|3239.37|3247.25|3239.55|3247.07|3239.37|15
1649571670000|2022-04-10 06:21:10|3247.06|3239.36|3247.11|3239.41|3247.2|3239.5|3247.06|3239.36|15
1649571680000|2022-04-10 06:21:20|3247.18|3239.48|3246.62|3238.92|3247.18|3239.48|3246.58|3238.88|15
1649571690000|2022-04-10 06:21:30|3246.59|3238.89|3246.78|3239.08|3246.78|3239.08|3246.52|3238.82|17
1649571700000|2022-04-10 06:21:40|3246.8|3239.1|3246.79|3239.09|3246.8|3239.1|3246.79|3239.09|2
1649571710000|2022-04-10 06:21:50|3246.83|3239.13|3246.81|3239.11|3246.83|3239.13|3246.81|3239.11|2
1649571720000|2022-04-10 06:22:00|3246.83|3239.13|3246.79|3239.09|3246.83|3239.13|3246.79|3239.09|3
1649571730000|2022-04-10 06:22:10|3246.9|3239.2|3246.92|3239.22|3246.96|3239.26|3246.9|3239.2|12
1649571740000|2022-04-10 06:22:20|3246.91|3239.21|3247|3239.3|3247.11|3239.41|3246.9|3239.2|15
1649571750000|2022-04-10 06:22:30|3246.99|3239.29|3247.05|3239.35|3247.07|3239.37|3246.92|3239.22|15
1649571760000|2022-04-10 06:22:40|3247.04|3239.34|3247.07|3239.37|3247.11|3239.41|3246.97|3239.27|19
1649571770000|2022-04-10 06:22:50|3247.08|3239.38|3247.02|3239.32|3247.08|3239.38|3246.98|3239.28|7
1649571780000|2022-04-10 06:23:00|3246.95|3239.25|3246.92|3239.22|3246.95|3239.25|3246.92|3239.22|5
1649571790000|2022-04-10 06:23:10|3246.95|3239.25|3246.93|3239.23|3246.95|3239.25|3246.91|3239.21|11
1649571800000|2022-04-10 06:23:20|3246.95|3239.25|3246.9|3239.2|3246.98|3239.28|3246.86|3239.16|11
1649571810000|2022-04-10 06:23:30|3246.86|3239.16|3247.19|3239.49|3247.24|3239.54|3246.86|3239.16|23
1649571820000|2022-04-10 06:23:40|3247.25|3239.55|3247.17|3239.47|3247.25|3239.55|3246.45|3238.75|16
1649571830000|2022-04-10 06:23:50|3247.19|3239.49|3247.19|3239.49|3247.26|3239.56|3247.18|3239.48|13
1649571840000|2022-04-10 06:24:00|3247.18|3239.48|3247|3239.3|3247.19|3239.49|3247|3239.3|6
1649571850000|2022-04-10 06:24:10|3246.91|3239.21|3246.92|3239.22|3246.93|3239.23|3246.88|3239.18|7
1649571860000|2022-04-10 06:24:20|3246.94|3239.24|3246.98|3239.28|3246.99|3239.29|3246.88|3239.18|13
1649571870000|2022-04-10 06:24:30|3247|3239.3|3247.02|3239.32|3247.02|3239.32|3246.91|3239.21|14
1649571880000|2022-04-10 06:24:40|3247.03|3239.33|3247|3239.3|3247.03|3239.33|3247|3239.3|3
1649571890000|2022-04-10 06:24:50|3247.01|3239.31|3247.1|3239.4|3247.1|3239.4|3247.01|3239.31|5
1649571900000|2022-04-10 06:25:00|3247.08|3239.38|3247.18|3239.48|3247.18|3239.48|3247.08|3239.38|17
1649571910000|2022-04-10 06:25:10|3247.19|3239.49|3247.18|3239.48|3247.19|3239.49|3247.18|3239.48|2
1649571920000|2022-04-10 06:25:20|3247.19|3239.49|3247.18|3239.48|3247.19|3239.49|3247.17|3239.47|14
1649571930000|2022-04-10 06:25:30|3247.19|3239.49|3247.18|3239.48|3247.19|3239.49|3247.17|3239.47|5
1649571950000|2022-04-10 06:25:50|3247.17|3239.47|3247.19|3239.49|3247.19|3239.49|3247.17|3239.47|3
1649571960000|2022-04-10 06:26:00|3247.18|3239.48|3247.19|3239.49|3247.19|3239.49|3247.18|3239.48|2
1649571970000|2022-04-10 06:26:10|3247.18|3239.48|3247.19|3239.49|3247.19|3239.49|3247.18|3239.48|4
1649571980000|2022-04-10 06:26:20|3247.18|3239.48|3247.18|3239.48|3247.19|3239.49|3247.11|3239.41|11
1649571990000|2022-04-10 06:26:30|3247.19|3239.49|3247.15|3239.45|3247.19|3239.49|3247.13|3239.43|4
1649572000000|2022-04-10 06:26:40|3247.14|3239.44|3245.18|3237.48|3247.18|3239.48|3244.48|3236.78|20
1649572010000|2022-04-10 06:26:50|3245.24|3237.54|3246.29|3238.59|3246.29|3238.59|3245.24|3237.54|26
1649572020000|2022-04-10 06:27:00|3246.35|3238.65|3247.03|3239.33|3247.03|3239.33|3246.27|3238.57|23
1649572030000|2022-04-10 06:27:10|3247.07|3239.37|3247.8|3240.1|3247.8|3240.1|3247.07|3239.37|12
1649572040000|2022-04-10 06:27:20|3247.88|3240.18|3249.42|3241.72|3249.82|3242.12|3247.88|3240.18|33
1649572050000|2022-04-10 06:27:30|3249.4|3241.7|3249.77|3242.07|3249.82|3242.12|3249.4|3241.7|29
1649572060000|2022-04-10 06:27:40|3249.79|3242.09|3249.75|3242.05|3249.8|3242.1|3249.72|3242.02|36
1649572070000|2022-04-10 06:27:50|3249.77|3242.07|3249.71|3242.01|3249.77|3242.07|3249.66|3241.96|31
1649572080000|2022-04-10 06:28:00|3249.76|3242.06|3249.77|3242.07|3249.83|3242.13|3249.72|3242.02|32
1649572090000|2022-04-10 06:28:10|3249.79|3242.09|3249.89|3242.19|3249.92|3242.22|3249.77|3242.07|27
1649572100000|2022-04-10 06:28:20|3249.92|3242.22|3250.02|3242.32|3250.09|3242.39|3249.89|3242.19|33
1649572110000|2022-04-10 06:28:30|3250.04|3242.34|3250.04|3242.34|3250.1|3242.4|3249.99|3242.29|23
1649572120000|2022-04-10 06:28:40|3250.03|3242.33|3250.81|3243.11|3250.82|3243.12|3250|3242.3|21
1649572130000|2022-04-10 06:28:50|3250.67|3242.97|3250.81|3243.11|3250.89|3243.19|3250.67|3242.97|19
1649572140000|2022-04-10 06:29:00|3250.78|3243.08|3250.91|3243.21|3250.92|3243.22|3250.78|3243.08|14
1649572150000|2022-04-10 06:29:10|3250.88|3243.18|3250.34|3242.64|3250.88|3243.18|3250.33|3242.63|13
1649572160000|2022-04-10 06:29:20|3250.37|3242.67|3249.96|3242.26|3250.37|3242.67|3249.9|3242.2|19
1649572170000|2022-04-10 06:29:30|3249.98|3242.28|3249.23|3241.53|3250.15|3242.45|3249.23|3241.53|17
1649572180000|2022-04-10 06:29:40|3249.22|3241.52|3249.21|3241.51|3249.29|3241.59|3249.19|3241.49|15
1649572190000|2022-04-10 06:29:50|3249.25|3241.55|3249.29|3241.59|3249.37|3241.67|3249.23|3241.53|10
1649572200000|2022-04-10 06:30:00|3249.33|3241.63|3248.9|3241.2|3249.36|3241.66|3248.78|3241.08|17
1649572210000|2022-04-10 06:30:10|3248.91|3241.21|3249.38|3241.68|3249.45|3241.75|3248.91|3241.21|13
1649572220000|2022-04-10 06:30:20|3249.21|3241.51|3250.05|3242.35|3250.05|3242.35|3249.21|3241.51|9
1649572230000|2022-04-10 06:30:30|3249.64|3241.94|3249.63|3241.93|3249.78|3242.08|3249.55|3241.85|19
1649572240000|2022-04-10 06:30:40|3249.65|3241.95|3249.63|3241.93|3249.78|3242.08|3249.63|3241.93|11
1649572250000|2022-04-10 06:30:50|3249.66|3241.96|3249.74|3242.04|3249.78|3242.08|3249.66|3241.96|18
1649572260000|2022-04-10 06:31:00|3249.76|3242.06|3249.78|3242.08|3249.78|3242.08|3249.71|3242.01|7
1649572270000|2022-04-10 06:31:10|3249.81|3242.11|3249.73|3242.03|3249.9|3242.2|3249.73|3242.03|20
1649572280000|2022-04-10 06:31:20|3249.78|3242.08|3250.09|3242.39|3250.17|3242.47|3249.78|3242.08|20
1649572290000|2022-04-10 06:31:30|3250.1|3242.4|3250.15|3242.45|3250.15|3242.45|3250.09|3242.39|9
1649572300000|2022-04-10 06:31:40|3250.14|3242.44|3250.14|3242.44|3250.14|3242.44|3250.09|3242.39|6
1649572310000|2022-04-10 06:31:50|3250.15|3242.45|3250.14|3242.44|3250.15|3242.45|3250.14|3242.44|2
1649572320000|2022-04-10 06:32:00|3250.13|3242.43|3250.13|3242.43|3250.14|3242.44|3250.02|3242.32|17
1649572330000|2022-04-10 06:32:10|3250.12|3242.42|3250.14|3242.44|3250.14|3242.44|3250.12|3242.42|2
1649572340000|2022-04-10 06:32:20|3250.1|3242.4|3250.14|3242.44|3250.17|3242.47|3250.1|3242.4|10
1649572350000|2022-04-10 06:32:30|3250.13|3242.43|3250.86|3243.16|3250.93|3243.23|3250.01|3242.31|13
1649572360000|2022-04-10 06:32:40|3250.87|3243.17|3251.32|3243.62|3251.39|3243.69|3250.85|3243.15|21
1649572370000|2022-04-10 06:32:50|3251.31|3243.61|3251.31|3243.61|3251.39|3243.69|3251.3|3243.6|18
1649572380000|2022-04-10 06:33:00|3251.33|3243.63|3251.34|3243.64|3251.38|3243.68|3251.29|3243.59|16
1649572390000|2022-04-10 06:33:10|3251.37|3243.67|3251.19|3243.49|3251.5|3243.8|3251.19|3243.49|12
1649572400000|2022-04-10 06:33:20|3251|3243.3|3250.66|3242.96|3251.09|3243.39|3250.31|3242.61|17
1649572410000|2022-04-10 06:33:30|3250.6|3242.9|3250.66|3242.96|3250.66|3242.96|3250.49|3242.79|24
1649572420000|2022-04-10 06:33:40|3250.65|3242.95|3250.61|3242.91|3250.65|3242.95|3250.51|3242.81|12
1649572430000|2022-04-10 06:33:50|3250.64|3242.94|3250.69|3242.99|3250.69|3242.99|3250.63|3242.93|7
1649572440000|2022-04-10 06:34:00|3250.7|3243|3250.84|3243.14|3250.84|3243.14|3250.7|3243|5
1649572450000|2022-04-10 06:34:10|3250.85|3243.15|3251.23|3243.53|3251.23|3243.53|3250.85|3243.15|4
1649572460000|2022-04-10 06:34:20|3251.21|3243.51|3251.33|3243.63|3251.33|3243.63|3251.14|3243.44|12
1649572470000|2022-04-10 06:34:30|3251.39|3243.69|3250.81|3243.11|3251.42|3243.72|3250.81|3243.11|19
1649572480000|2022-04-10 06:34:40|3250.86|3243.16|3251.14|3243.44|3251.24|3243.54|3250.81|3243.11|17
1649572490000|2022-04-10 06:34:50|3251.15|3243.45|3251.14|3243.44|3251.26|3243.56|3251.14|3243.44|8
1649572500000|2022-04-10 06:35:00|3251.15|3243.45|3251.41|3243.71|3251.46|3243.76|3251.14|3243.44|11
1649572510000|2022-04-10 06:35:10|3251.42|3243.72|3251.42|3243.72|3251.42|3243.72|3251.41|3243.71|3
1649572520000|2022-04-10 06:35:20|3251.43|3243.73|3251.52|3243.82|3251.52|3243.82|3251.38|3243.68|7
1649572530000|2022-04-10 06:35:30|3251.49|3243.79|3252.35|3244.65|3252.44|3244.74|3251.49|3243.79|20
1649572540000|2022-04-10 06:35:40|3252.34|3244.64|3251.9|3244.2|3252.44|3244.74|3251.9|3244.2|17
1649572550000|2022-04-10 06:35:50|3251.92|3244.22|3251.81|3244.11|3251.92|3244.22|3251.77|3244.07|25
1649572560000|2022-04-10 06:36:00|3251.82|3244.12|3252.12|3244.42|3252.12|3244.42|3251.81|3244.11|18
1649572570000|2022-04-10 06:36:10|3252.15|3244.45|3252.17|3244.47|3252.17|3244.47|3252.13|3244.43|3
1649572580000|2022-04-10 06:36:20|3252.21|3244.51|3252.22|3244.52|3252.22|3244.52|3252.18|3244.48|4
1649572600000|2022-04-10 06:36:40|3252.2|3244.5|3252.22|3244.52|3252.22|3244.52|3252.2|3244.5|2
1649572610000|2022-04-10 06:36:50|3252.21|3244.51|3252.22|3244.52|3252.22|3244.52|3252.21|3244.51|2
1649572620000|2022-04-10 06:37:00|3252.23|3244.53|3252.26|3244.56|3252.26|3244.56|3252.15|3244.45|8
1649572630000|2022-04-10 06:37:10|3252.23|3244.53|3252.56|3244.86|3252.56|3244.86|3252.23|3244.53|11
1649572640000|2022-04-10 06:37:20|3252.76|3245.06|3253.11|3245.41|3253.11|3245.41|3252.75|3245.05|19
1649572650000|2022-04-10 06:37:30|3253.08|3245.38|3253.11|3245.41|3253.11|3245.41|3253.04|3245.34|5
1649572660000|2022-04-10 06:37:40|3253.08|3245.38|3253.16|3245.46|3253.17|3245.47|3252.83|3245.13|17
1649572670000|2022-04-10 06:37:50|3253.18|3245.48|3253.27|3245.57|3253.3|3245.6|3253.14|3245.44|10
1649572680000|2022-04-10 06:38:00|3253.28|3245.58|3253.42|3245.72|3253.44|3245.74|3253.28|3245.58|15
1649572690000|2022-04-10 06:38:10|3253.43|3245.73|3254.04|3246.34|3254.08|3246.38|3253.11|3245.41|26
1649572700000|2022-04-10 06:38:20|3254.06|3246.36|3254.12|3246.42|3254.12|3246.42|3254.02|3246.32|18
1649572710000|2022-04-10 06:38:30|3254.06|3246.36|3254.09|3246.39|3254.11|3246.41|3254.03|3246.33|16
1649572720000|2022-04-10 06:38:40|3254.1|3246.4|3254.33|3246.63|3254.45|3246.75|3254.1|3246.4|16
1649572730000|2022-04-10 06:38:50|3254.34|3246.64|3254.52|3246.82|3254.52|3246.82|3254.33|3246.63|17
1649572740000|2022-04-10 06:39:00|3254.56|3246.86|3254.5|3246.8|3254.56|3246.86|3254.49|3246.79|10
1649572750000|2022-04-10 06:39:10|3254.52|3246.82|3255.85|3248.15|3255.85|3248.15|3254.5|3246.8|32
1649572760000|2022-04-10 06:39:20|3255.87|3248.17|3255.92|3248.22|3255.96|3248.26|3255.8|3248.1|17
1649572770000|2022-04-10 06:39:30|3255.93|3248.23|3256.83|3249.13|3256.83|3249.13|3255.93|3248.23|29
1649572780000|2022-04-10 06:39:40|3256.82|3249.12|3258.46|3250.76|3258.46|3250.76|3256.81|3249.11|34
1649572790000|2022-04-10 06:39:50|3258.47|3250.77|3259.23|3251.53|3259.23|3251.53|3258.46|3250.76|32
1649572800000|2022-04-10 06:40:00|3259.31|3251.61|3257.49|3249.79|3259.65|3251.95|3257.49|3249.79|34
1649572810000|2022-04-10 06:40:10|3257.46|3249.76|3256.62|3248.92|3257.46|3249.76|3255.95|3248.25|34
1649572820000|2022-04-10 06:40:20|3256.64|3248.94|3258.64|3250.94|3258.64|3250.94|3256.64|3248.94|33
1649572830000|2022-04-10 06:40:30|3258.68|3250.98|3257.83|3250.13|3258.68|3250.98|3257.75|3250.05|31
1649572840000|2022-04-10 06:40:40|3257.9|3250.2|3257.83|3250.13|3257.9|3250.2|3257.78|3250.08|17
1649572850000|2022-04-10 06:40:50|3257.82|3250.12|3257.89|3250.19|3257.96|3250.26|3257.82|3250.12|10
1649572860000|2022-04-10 06:41:00|3257.97|3250.27|3258.66|3250.96|3258.66|3250.96|3257.97|3250.27|28
1649572870000|2022-04-10 06:41:10|3258.65|3250.95|3256.72|3249.02|3258.66|3250.96|3256.72|3249.02|33
1649572880000|2022-04-10 06:41:20|3256.75|3249.05|3255.7|3248|3256.76|3249.06|3255.57|3247.87|23
1649572890000|2022-04-10 06:41:30|3255.69|3247.99|3255.69|3247.99|3255.72|3248.02|3255.67|3247.97|15
1649572900000|2022-04-10 06:41:40|3255.67|3247.97|3255.62|3247.92|3255.69|3247.99|3255.54|3247.84|17
1649572910000|2022-04-10 06:41:50|3255.65|3247.95|3255.65|3247.95|3255.81|3248.11|3255.57|3247.87|21
1649572920000|2022-04-10 06:42:00|3255.73|3248.03|3255.65|3247.95|3255.73|3248.03|3255.64|3247.94|12
1649572930000|2022-04-10 06:42:10|3255.64|3247.94|3255.66|3247.96|3255.73|3248.03|3255.64|3247.94|12
1649572940000|2022-04-10 06:42:20|3255.69|3247.99|3255.68|3247.98|3255.79|3248.09|3255.64|3247.94|14
1649572950000|2022-04-10 06:42:30|3255.63|3247.93|3255.67|3247.97|3255.71|3248.01|3255.63|3247.93|11
1649572960000|2022-04-10 06:42:40|3255.66|3247.96|3255.69|3247.99|3255.72|3248.02|3255.65|3247.95|6
1649572970000|2022-04-10 06:42:50|3255.65|3247.95|3255.68|3247.98|3255.74|3248.04|3255.65|3247.95|18
1649572980000|2022-04-10 06:43:00|3255.73|3248.03|3255.7|3248|3255.73|3248.03|3255.66|3247.96|19
1649572990000|2022-04-10 06:43:10|3255.68|3247.98|3256.06|3248.36|3256.07|3248.37|3255.68|3247.98|15
1649573000000|2022-04-10 06:43:20|3256.04|3248.34|3255.69|3247.99|3256.04|3248.34|3255.66|3247.96|18
1649573010000|2022-04-10 06:43:30|3255.68|3247.98|3254.45|3246.75|3255.69|3247.99|3254.44|3246.74|23
1649573020000|2022-04-10 06:43:40|3254.46|3246.76|3254.51|3246.81|3254.51|3246.81|3254.43|3246.73|17
1649573030000|2022-04-10 06:43:50|3254.54|3246.84|3254.43|3246.73|3254.54|3246.84|3254.41|3246.71|11
1649573040000|2022-04-10 06:44:00|3254.36|3246.66|3254.33|3246.63|3254.38|3246.68|3254.29|3246.59|9
1649573050000|2022-04-10 06:44:10|3254.31|3246.61|3253.88|3246.18|3254.31|3246.61|3253.88|3246.18|21
1649573060000|2022-04-10 06:44:20|3253.87|3246.17|3253.67|3245.97|3253.87|3246.17|3253.45|3245.75|22
1649573070000|2022-04-10 06:44:30|3253.65|3245.95|3253.6|3245.9|3253.65|3245.95|3253.55|3245.85|17
1649573080000|2022-04-10 06:44:40|3253.57|3245.87|3253.62|3245.92|3253.69|3245.99|3253.53|3245.83|20
1649573090000|2022-04-10 06:44:50|3253.65|3245.95|3253.56|3245.86|3253.65|3245.95|3253.53|3245.83|9
1649573100000|2022-04-10 06:45:00|3253.55|3245.85|3254.85|3247.15|3254.85|3247.15|3253.06|3245.36|22
1649573110000|2022-04-10 06:45:10|3254.39|3246.69|3254.49|3246.79|3254.7|3247|3254.39|3246.69|21
1649573120000|2022-04-10 06:45:20|3254.45|3246.75|3254.46|3246.76|3254.52|3246.82|3254.45|3246.75|21
1649573130000|2022-04-10 06:45:30|3254.63|3246.93|3254.69|3246.99|3254.73|3247.03|3254.63|3246.93|12
1649573140000|2022-04-10 06:45:40|3254.71|3247.01|3254.69|3246.99|3254.72|3247.02|3254.68|3246.98|10
1649573150000|2022-04-10 06:45:50|3254.72|3247.02|3254.69|3246.99|3254.72|3247.02|3254.67|3246.97|14
1649573160000|2022-04-10 06:46:00|3254.72|3247.02|3254.7|3247|3254.73|3247.03|3254.65|3246.95|11
1649573170000|2022-04-10 06:46:10|3254.66|3246.96|3254.7|3247|3254.72|3247.02|3254.66|3246.96|9
1649573180000|2022-04-10 06:46:20|3254.74|3247.04|3254.66|3246.96|3254.77|3247.07|3254.56|3246.86|24
1649573190000|2022-04-10 06:46:30|3254.62|3246.92|3254.61|3246.91|3254.66|3246.96|3254.59|3246.89|23
1649573200000|2022-04-10 06:46:40|3254.62|3246.92|3254.61|3246.91|3254.62|3246.92|3254.59|3246.89|8
1649573210000|2022-04-10 06:46:50|3254.58|3246.88|3254.58|3246.88|3254.58|3246.88|3254.58|3246.88|1
1649573220000|2022-04-10 06:47:00|3254.61|3246.91|3254.59|3246.89|3254.61|3246.91|3254.59|3246.89|5
1649573230000|2022-04-10 06:47:10|3254.61|3246.91|3254.52|3246.82|3254.68|3246.98|3254.52|3246.82|16
1649573240000|2022-04-10 06:47:20|3254.53|3246.83|3254.45|3246.75|3254.53|3246.83|3254.41|3246.71|10
1649573250000|2022-04-10 06:47:30|3254.47|3246.77|3254.37|3246.67|3254.47|3246.77|3254.36|3246.66|16
1649573260000|2022-04-10 06:47:40|3254.4|3246.7|3254.92|3247.22|3255.19|3247.49|3254.4|3246.7|23
1649573270000|2022-04-10 06:47:50|3254.91|3247.21|3254.87|3247.17|3254.93|3247.23|3254.71|3247.01|16
1649573280000|2022-04-10 06:48:00|3254.8|3247.1|3255.1|3247.4|3255.14|3247.44|3254.7|3247|11
1649573290000|2022-04-10 06:48:10|3254.76|3247.06|3255.03|3247.33|3255.1|3247.4|3254.76|3247.06|12
1649573300000|2022-04-10 06:48:20|3255.15|3247.45|3255.12|3247.42|3255.15|3247.45|3255.1|3247.4|3
1649573310000|2022-04-10 06:48:30|3255.1|3247.4|3255.78|3248.08|3256.19|3248.49|3255.1|3247.4|28
1649573320000|2022-04-10 06:48:40|3255.74|3248.04|3256.38|3248.68|3256.59|3248.89|3255.74|3248.04|29
1649573330000|2022-04-10 06:48:50|3256.25|3248.55|3255.78|3248.08|3256.25|3248.55|3255.78|3248.08|18
1649573340000|2022-04-10 06:49:00|3255.84|3248.14|3256.4|3248.7|3256.46|3248.76|3255.79|3248.09|26
1649573350000|2022-04-10 06:49:10|3256.39|3248.69|3256.5|3248.8|3256.51|3248.81|3256.34|3248.64|27
1649573360000|2022-04-10 06:49:20|3256.45|3248.75|3256.49|3248.79|3256.51|3248.81|3256.39|3248.69|25
1649573370000|2022-04-10 06:49:30|3256.47|3248.77|3255.5|3247.8|3256.47|3248.77|3255.45|3247.75|27
1649573380000|2022-04-10 06:49:40|3255.56|3247.86|3255.58|3247.88|3255.63|3247.93|3255.47|3247.77|21
1649573390000|2022-04-10 06:49:50|3255.66|3247.96|3255.52|3247.82|3255.78|3248.08|3255.52|3247.82|19
1649573400000|2022-04-10 06:50:00|3255.59|3247.89|3255.66|3247.96|3255.74|3248.04|3255.44|3247.74|28
1649573410000|2022-04-10 06:50:10|3255.65|3247.95|3255.63|3247.93|3255.66|3247.96|3255.58|3247.88|17
1649573420000|2022-04-10 06:50:20|3255.62|3247.92|3255.67|3247.97|3255.72|3248.02|3255.62|3247.92|17
1649573430000|2022-04-10 06:50:30|3255.68|3247.98|3256.11|3248.41|3256.13|3248.43|3255.68|3247.98|18
1649573440000|2022-04-10 06:50:40|3256.17|3248.47|3256.2|3248.5|3256.2|3248.5|3256.09|3248.39|22
1649573450000|2022-04-10 06:50:50|3256.18|3248.48|3256.07|3248.37|3256.18|3248.48|3255.99|3248.29|12
1649573460000|2022-04-10 06:51:00|3256.08|3248.38|3256.13|3248.43|3256.14|3248.44|3256.04|3248.34|21
1649573470000|2022-04-10 06:51:10|3256.1|3248.4|3256.09|3248.39|3256.15|3248.45|3256.03|3248.33|27
1649573480000|2022-04-10 06:51:20|3256.02|3248.32|3256.05|3248.35|3256.1|3248.4|3256|3248.3|18
1649573490000|2022-04-10 06:51:30|3256.1|3248.4|3256.22|3248.52|3256.22|3248.52|3256.02|3248.32|18
1649573500000|2022-04-10 06:51:40|3256.08|3248.38|3256.31|3248.61|3256.37|3248.67|3256.04|3248.34|25
1649573510000|2022-04-10 06:51:50|3256.4|3248.7|3255.9|3248.2|3256.4|3248.7|3255.57|3247.87|24
1649573520000|2022-04-10 06:52:00|3255.88|3248.18|3255.71|3248.01|3256.1|3248.4|3255.71|3248.01|24
1649573530000|2022-04-10 06:52:10|3255.68|3247.98|3255.85|3248.15|3255.88|3248.18|3255.65|3247.95|32
1649573540000|2022-04-10 06:52:20|3255.82|3248.12|3255.82|3248.12|3255.83|3248.13|3255.62|3247.92|23
1649573550000|2022-04-10 06:52:30|3255.84|3248.14|3255.82|3248.12|3255.88|3248.18|3255.72|3248.02|26
1649573560000|2022-04-10 06:52:40|3255.84|3248.14|3255.76|3248.06|3255.89|3248.19|3255.74|3248.04|25
1649573570000|2022-04-10 06:52:50|3255.74|3248.04|3255.84|3248.14|3255.9|3248.2|3255.67|3247.97|21
1649573580000|2022-04-10 06:53:00|3255.88|3248.18|3255.81|3248.11|3255.88|3248.18|3255.77|3248.07|7
1649573590000|2022-04-10 06:53:10|3255.8|3248.1|3255.84|3248.14|3255.86|3248.16|3255.71|3248.01|21
1649573600000|2022-04-10 06:53:20|3255.83|3248.13|3255.91|3248.21|3255.93|3248.23|3255.82|3248.12|12
1649573610000|2022-04-10 06:53:30|3255.83|3248.13|3255.89|3248.19|3255.96|3248.26|3255.83|3248.13|15
1649573620000|2022-04-10 06:53:40|3255.9|3248.2|3255.98|3248.28|3255.99|3248.29|3255.89|3248.19|6
1649573630000|2022-04-10 06:53:50|3255.99|3248.29|3256|3248.3|3256.01|3248.31|3255.92|3248.22|10
1649573640000|2022-04-10 06:54:00|3255.93|3248.23|3255.94|3248.24|3256.03|3248.33|3255.91|3248.21|11
1649573650000|2022-04-10 06:54:10|3255.93|3248.23|3255.93|3248.23|3255.95|3248.25|3255.81|3248.11|12
1649573660000|2022-04-10 06:54:20|3255.94|3248.24|3255.96|3248.26|3256.13|3248.43|3255.82|3248.12|16
1649573670000|2022-04-10 06:54:30|3255.93|3248.23|3255.9|3248.2|3255.96|3248.26|3255.9|3248.2|13
1649573680000|2022-04-10 06:54:40|3255.83|3248.13|3255.86|3248.16|3255.91|3248.21|3255.83|3248.13|9
1649573690000|2022-04-10 06:54:50|3255.87|3248.17|3255.84|3248.14|3255.87|3248.17|3255.83|3248.13|7
1649573700000|2022-04-10 06:55:00|3255.78|3248.08|3255.24|3247.54|3255.78|3248.08|3255.19|3247.49|21
1649573710000|2022-04-10 06:55:10|3255.05|3247.35|3254.89|3247.19|3255.05|3247.35|3254.81|3247.11|35
1649573720000|2022-04-10 06:55:20|3254.95|3247.25|3254.51|3246.81|3255.01|3247.31|3254.49|3246.79|30
1649573730000|2022-04-10 06:55:30|3254.5|3246.8|3254.55|3246.85|3254.6|3246.9|3254.5|3246.8|26
1649573740000|2022-04-10 06:55:40|3254.54|3246.84|3254.57|3246.87|3254.58|3246.88|3254.49|3246.79|22
1649573750000|2022-04-10 06:55:50|3254.53|3246.83|3254.61|3246.91|3254.61|3246.91|3254.51|3246.81|20
1649573760000|2022-04-10 06:56:00|3254.57|3246.87|3254.54|3246.84|3254.61|3246.91|3254.53|3246.83|22
1649573770000|2022-04-10 06:56:10|3254.55|3246.85|3254.53|3246.83|3254.57|3246.87|3254.53|3246.83|20
1649573780000|2022-04-10 06:56:20|3254.56|3246.86|3254.56|3246.86|3254.63|3246.93|3254.53|3246.83|26
1649573790000|2022-04-10 06:56:30|3254.54|3246.84|3254.56|3246.86|3254.61|3246.91|3254.54|3246.84|22
1649573800000|2022-04-10 06:56:40|3254.54|3246.84|3254.27|3246.57|3254.6|3246.9|3254.27|3246.57|16
1649573810000|2022-04-10 06:56:50|3254.28|3246.58|3254.32|3246.62|3254.38|3246.68|3254.25|3246.55|20
1649573820000|2022-04-10 06:57:00|3254.3|3246.6|3254.74|3247.04|3254.82|3247.12|3254.23|3246.53|16
1649573830000|2022-04-10 06:57:10|3254.79|3247.09|3254.76|3247.06|3254.79|3247.09|3254.76|3247.06|2
1649573840000|2022-04-10 06:57:20|3254.81|3247.11|3254.58|3246.88|3254.92|3247.22|3254.57|3246.87|15
1649573850000|2022-04-10 06:57:30|3254.59|3246.89|3254.58|3246.88|3254.67|3246.97|3254.5|3246.8|30
1649573860000|2022-04-10 06:57:40|3254.6|3246.9|3254.73|3247.03|3254.75|3247.05|3254.51|3246.81|27
1649573870000|2022-04-10 06:57:50|3254.72|3247.02|3254.64|3246.94|3254.77|3247.07|3254.55|3246.85|26
1649573880000|2022-04-10 06:58:00|3254.53|3246.83|3255.06|3247.36|3255.06|3247.36|3254.53|3246.83|31
1649573890000|2022-04-10 06:58:10|3255.14|3247.44|3255.76|3248.06|3255.9|3248.2|3255.14|3247.44|24
1649573900000|2022-04-10 06:58:20|3255.71|3248.01|3255.29|3247.59|3255.88|3248.18|3255.29|3247.59|26
1649573910000|2022-04-10 06:58:30|3255.32|3247.62|3255.26|3247.56|3255.32|3247.62|3255.25|3247.55|12
1649573920000|2022-04-10 06:58:40|3255.25|3247.55|3255.47|3247.77|3255.48|3247.78|3255.25|3247.55|25
1649573930000|2022-04-10 06:58:50|3255.5|3247.8|3255.37|3247.67|3255.5|3247.8|3255.37|3247.67|14
1649573940000|2022-04-10 06:59:00|3255.39|3247.69|3255.38|3247.68|3255.4|3247.7|3255.35|3247.65|23
1649573950000|2022-04-10 06:59:10|3255.4|3247.7|3255.39|3247.69|3255.4|3247.7|3255.35|3247.65|11
1649573960000|2022-04-10 06:59:20|3255.38|3247.68|3255.37|3247.67|3255.4|3247.7|3255.35|3247.65|16
1649573970000|2022-04-10 06:59:30|3255.38|3247.68|3255.37|3247.67|3255.4|3247.7|3255.36|3247.66|15
1649573980000|2022-04-10 06:59:40|3255.41|3247.71|3255.39|3247.69|3255.5|3247.8|3255.37|3247.67|19
1649573990000|2022-04-10 06:59:50|3255.4|3247.7|3255.36|3247.66|3255.42|3247.72|3255.34|3247.64|17
1649574000000|2022-04-10 07:00:00|3255.37|3247.67|3255.43|3247.73|3255.43|3247.73|3255.33|3247.63|25
1649574010000|2022-04-10 07:00:10|3255.39|3247.69|3255.4|3247.7|3255.42|3247.72|3255.38|3247.68|14
1649574020000|2022-04-10 07:00:20|3255.39|3247.69|3255.51|3247.81|3255.51|3247.81|3255.38|3247.68|19
1649574030000|2022-04-10 07:00:30|3255.53|3247.83|3255.51|3247.81|3255.53|3247.83|3255.5|3247.8|14
1649574040000|2022-04-10 07:00:40|3255.53|3247.83|3255.65|3247.95|3255.65|3247.95|3255.5|3247.8|13
1649574050000|2022-04-10 07:00:50|3255.59|3247.89|3255.71|3248.01|3255.83|3248.13|3255.57|3247.87|18
1649574060000|2022-04-10 07:01:00|3255.76|3248.06|3255.64|3247.94|3255.83|3248.13|3255.62|3247.92|23
1649574070000|2022-04-10 07:01:10|3255.63|3247.93|3255.62|3247.92|3255.65|3247.95|3255.62|3247.92|16
1649574080000|2022-04-10 07:01:20|3255.64|3247.94|3256.12|3248.42|3256.2|3248.5|3255.62|3247.92|24
1649574090000|2022-04-10 07:01:30|3256.11|3248.41|3255.88|3248.18|3256.2|3248.5|3255.81|3248.11|21
1649574100000|2022-04-10 07:01:40|3255.87|3248.17|3255.88|3248.18|3255.89|3248.19|3255.84|3248.14|24
1649574110000|2022-04-10 07:01:50|3255.86|3248.16|3255.36|3247.66|3255.86|3248.16|3255.28|3247.58|25
1649574120000|2022-04-10 07:02:00|3255.35|3247.65|3255.53|3247.83|3255.55|3247.85|3255.3|3247.6|21
1649574130000|2022-04-10 07:02:10|3255.6|3247.9|3255.45|3247.75|3255.6|3247.9|3255.43|3247.73|22
1649574140000|2022-04-10 07:02:20|3255.43|3247.73|3254.68|3246.98|3255.56|3247.86|3254.4|3246.7|27
1649574150000|2022-04-10 07:02:30|3254.7|3247|3254.63|3246.93|3254.7|3247|3254.6|3246.9|19
1649574160000|2022-04-10 07:02:40|3254.64|3246.94|3254.76|3247.06|3254.85|3247.15|3254.6|3246.9|18
1649574170000|2022-04-10 07:02:50|3254.8|3247.1|3254.52|3246.82|3254.8|3247.1|3254.49|3246.79|28
1649574180000|2022-04-10 07:03:00|3254.51|3246.81|3254.18|3246.48|3254.54|3246.84|3254.18|3246.48|24
1649574190000|2022-04-10 07:03:10|3254.12|3246.42|3253.9|3246.2|3254.12|3246.42|3253.79|3246.09|28
1649574200000|2022-04-10 07:03:20|3253.88|3246.18|3253.41|3245.71|3253.91|3246.21|3253.24|3245.54|25
1649574210000|2022-04-10 07:03:30|3253.42|3245.72|3253.78|3246.08|3253.78|3246.08|3253.34|3245.64|32
1649574220000|2022-04-10 07:03:40|3254.06|3246.36|3254.03|3246.33|3254.39|3246.69|3253.87|3246.17|26
1649574230000|2022-04-10 07:03:50|3254.29|3246.59|3250|3242.3|3254.51|3246.81|3249.75|3242.05|37
1649574240000|2022-04-10 07:04:00|3249.94|3242.24|3249.79|3242.09|3250.38|3242.68|3249.7|3242|29
1649574250000|2022-04-10 07:04:10|3249.78|3242.08|3249.66|3241.96|3250.04|3242.34|3249.66|3241.96|27
1649574260000|2022-04-10 07:04:20|3249.72|3242.02|3250.07|3242.37|3250.11|3242.41|3249.64|3241.94|33
1649574270000|2022-04-10 07:04:30|3250.04|3242.34|3250.12|3242.42|3250.12|3242.42|3249.97|3242.27|19
1649574280000|2022-04-10 07:04:40|3250.16|3242.46|3250.01|3242.31|3250.16|3242.46|3249.94|3242.24|16
1649574290000|2022-04-10 07:04:50|3250.13|3242.43|3250.48|3242.78|3250.52|3242.82|3250.11|3242.41|28
1649574300000|2022-04-10 07:05:00|3250.5|3242.8|3251.71|3244.01|3251.79|3244.09|3250.49|3242.79|30
1649574310000|2022-04-10 07:05:10|3251.73|3244.03|3251.44|3243.74|3251.85|3244.15|3251.44|3243.74|19
1649574320000|2022-04-10 07:05:20|3251.4|3243.7|3251.82|3244.12|3251.85|3244.15|3251.35|3243.65|30
1649574330000|2022-04-10 07:05:30|3251.77|3244.07|3251.62|3243.92|3251.77|3244.07|3251.35|3243.65|30
1649574340000|2022-04-10 07:05:40|3251.63|3243.93|3251.56|3243.86|3251.93|3244.23|3251.55|3243.85|26
1649574350000|2022-04-10 07:05:50|3251.58|3243.88|3251.55|3243.85|3251.75|3244.05|3251.52|3243.82|19
1649574360000|2022-04-10 07:06:00|3251.53|3243.83|3251.64|3243.94|3251.67|3243.97|3251.53|3243.83|13
1649574370000|2022-04-10 07:06:10|3251.63|3243.93|3251.76|3244.06|3251.76|3244.06|3251.63|3243.93|28
1649574380000|2022-04-10 07:06:20|3251.74|3244.04|3251.76|3244.06|3251.77|3244.07|3251.64|3243.94|24
1649574390000|2022-04-10 07:06:30|3251.77|3244.07|3251.69|3243.99|3251.77|3244.07|3251.68|3243.98|8
1649574400000|2022-04-10 07:06:40|3251.64|3243.94|3251.64|3243.94|3251.66|3243.96|3251.63|3243.93|5
1649574410000|2022-04-10 07:06:50|3251.56|3243.86|3251.61|3243.91|3251.75|3244.05|3251.56|3243.86|20
1649574420000|2022-04-10 07:07:00|3251.66|3243.96|3251.68|3243.98|3251.73|3244.03|3251.57|3243.87|33
1649574430000|2022-04-10 07:07:10|3251.72|3244.02|3251.78|3244.08|3251.8|3244.1|3251.64|3243.94|21
1649574440000|2022-04-10 07:07:20|3251.79|3244.09|3251.82|3244.12|3251.86|3244.16|3251.75|3244.05|24
1649574450000|2022-04-10 07:07:30|3251.78|3244.08|3251.44|3243.74|3251.8|3244.1|3251.43|3243.73|21
1649574460000|2022-04-10 07:07:40|3251.42|3243.72|3251.61|3243.91|3251.62|3243.92|3251.38|3243.68|21
1649574470000|2022-04-10 07:07:50|3251.7|3244|3251.63|3243.93|3251.7|3244|3251.51|3243.81|25
1649574480000|2022-04-10 07:08:00|3251.64|3243.94|3251.68|3243.98|3251.71|3244.01|3251.62|3243.92|16
1649574490000|2022-04-10 07:08:10|3251.66|3243.96|3251.65|3243.95|3251.72|3244.02|3251.62|3243.92|16
1649574500000|2022-04-10 07:08:20|3251.64|3243.94|3251.73|3244.03|3251.75|3244.05|3251.64|3243.94|22
1649574510000|2022-04-10 07:08:30|3251.75|3244.05|3251.7|3244|3251.78|3244.08|3251.7|3244|14
1649574520000|2022-04-10 07:08:40|3251.67|3243.97|3251.69|3243.99|3251.7|3244|3251.47|3243.77|25
1649574530000|2022-04-10 07:08:50|3251.7|3244|3251.62|3243.92|3251.7|3244|3251.53|3243.83|20
1649574540000|2022-04-10 07:09:00|3251.57|3243.87|3251.78|3244.08|3251.79|3244.09|3251.49|3243.79|24
1649574550000|2022-04-10 07:09:10|3251.71|3244.01|3251.68|3243.98|3251.74|3244.04|3251.58|3243.88|26
1649574560000|2022-04-10 07:09:20|3251.62|3243.92|3251.57|3243.87|3251.77|3244.07|3251.56|3243.86|34
1649574570000|2022-04-10 07:09:30|3251.61|3243.91|3251.46|3243.76|3251.65|3243.95|3251.46|3243.76|28
1649574580000|2022-04-10 07:09:40|3251.47|3243.77|3251.42|3243.72|3251.66|3243.96|3251.42|3243.72|27
1649574590000|2022-04-10 07:09:50|3251.39|3243.69|3251.48|3243.78|3251.5|3243.8|3251.35|3243.65|19
1649574600000|2022-04-10 07:10:00|3251.49|3243.79|3248.5|3240.8|3251.49|3243.79|3248.28|3240.58|36
1649574610000|2022-04-10 07:10:10|3248.52|3240.82|3248.3|3240.6|3248.59|3240.89|3248.28|3240.58|30
1649574620000|2022-04-10 07:10:20|3248.31|3240.61|3246.91|3239.21|3248.31|3240.61|3246.86|3239.16|28
1649574630000|2022-04-10 07:10:30|3246.93|3239.23|3246.98|3239.28|3246.99|3239.29|3246.87|3239.17|28
1649574640000|2022-04-10 07:10:40|3246.97|3239.27|3246.8|3239.1|3247.02|3239.32|3246.8|3239.1|32
1649574650000|2022-04-10 07:10:50|3246.76|3239.06|3246.7|3239|3246.81|3239.11|3246.66|3238.96|32
1649574660000|2022-04-10 07:11:00|3246.68|3238.98|3246.29|3238.59|3246.71|3239.01|3246.12|3238.42|38
1649574670000|2022-04-10 07:11:10|3246.32|3238.62|3246.24|3238.54|3246.39|3238.69|3246.07|3238.37|30
1649574680000|2022-04-10 07:11:20|3246.18|3238.48|3246.37|3238.67|3246.41|3238.71|3245.82|3238.12|33
1649574690000|2022-04-10 07:11:30|3246.36|3238.66|3246.04|3238.34|3246.36|3238.66|3246.03|3238.33|20
1649574700000|2022-04-10 07:11:40|3246.06|3238.36|3246.19|3238.49|3246.34|3238.64|3246.06|3238.36|26
1649574710000|2022-04-10 07:11:50|3246.2|3238.5|3246.18|3238.48|3246.22|3238.52|3246.15|3238.45|17
1649574720000|2022-04-10 07:12:00|3246.17|3238.47|3246.34|3238.64|3246.35|3238.65|3246.11|3238.41|28
1649574730000|2022-04-10 07:12:10|3246.33|3238.63|3246.71|3239.01|3246.71|3239.01|3246.33|3238.63|22
1649574740000|2022-04-10 07:12:20|3246.72|3239.02|3248.06|3240.36|3248.16|3240.46|3246.67|3238.97|32
1649574750000|2022-04-10 07:12:30|3248.07|3240.37|3248.26|3240.56|3248.34|3240.64|3248.07|3240.37|30
1649574760000|2022-04-10 07:12:40|3248.27|3240.57|3247.78|3240.08|3248.27|3240.57|3247.78|3240.08|24
1649574770000|2022-04-10 07:12:50|3247.81|3240.11|3247.72|3240.02|3247.85|3240.15|3247.72|3240.02|27
1649574780000|2022-04-10 07:13:00|3247.75|3240.05|3248.53|3240.83|3248.55|3240.85|3247.75|3240.05|19
1649574790000|2022-04-10 07:13:10|3248.54|3240.84|3248.61|3240.91|3248.64|3240.94|3248.54|3240.84|26
1649574800000|2022-04-10 07:13:20|3248.6|3240.9|3248.73|3241.03|3248.84|3241.14|3248.6|3240.9|19
1649574810000|2022-04-10 07:13:30|3248.75|3241.05|3248.76|3241.06|3248.76|3241.06|3248.73|3241.03|19
1649574820000|2022-04-10 07:13:40|3248.75|3241.05|3248.76|3241.06|3248.76|3241.06|3248.75|3241.05|2
1649574830000|2022-04-10 07:13:50|3248.8|3241.1|3248.84|3241.14|3248.92|3241.22|3248.78|3241.08|9
1649574840000|2022-04-10 07:14:00|3248.83|3241.13|3248.84|3241.14|3248.85|3241.15|3248.83|3241.13|8
1649574850000|2022-04-10 07:14:10|3248.83|3241.13|3248.33|3240.63|3248.83|3241.13|3248.33|3240.63|20
1649574860000|2022-04-10 07:14:20|3248.31|3240.61|3248.35|3240.65|3248.35|3240.65|3248.29|3240.59|20
1649574870000|2022-04-10 07:14:30|3248.5|3240.8|3248.31|3240.61|3248.5|3240.8|3248.25|3240.55|24
1649574880000|2022-04-10 07:14:40|3248.33|3240.63|3248.13|3240.43|3248.34|3240.64|3248.13|3240.43|15
1649574890000|2022-04-10 07:14:50|3248.14|3240.44|3248.14|3240.44|3248.18|3240.48|3248.07|3240.37|20
1649574900000|2022-04-10 07:15:00|3248.13|3240.43|3248.25|3240.55|3248.26|3240.56|3248.1|3240.4|18
1649574910000|2022-04-10 07:15:10|3248.26|3240.56|3248.12|3240.42|3248.26|3240.56|3248.01|3240.31|21
1649574920000|2022-04-10 07:15:20|3248.13|3240.43|3248.05|3240.35|3248.15|3240.45|3247.93|3240.23|32
1649574930000|2022-04-10 07:15:30|3248.07|3240.37|3248.1|3240.4|3248.11|3240.41|3247.89|3240.19|24
1649574940000|2022-04-10 07:15:40|3248.21|3240.51|3248.9|3241.2|3248.99|3241.29|3248.21|3240.51|26
1649574950000|2022-04-10 07:15:50|3248.92|3241.22|3248.96|3241.26|3248.96|3241.26|3248.91|3241.21|18
1649574960000|2022-04-10 07:16:00|3248.9|3241.2|3248.87|3241.17|3248.94|3241.24|3248.87|3241.17|12
1649574970000|2022-04-10 07:16:10|3248.89|3241.19|3248.72|3241.02|3248.89|3241.19|3248.72|3241.02|14
1649574980000|2022-04-10 07:16:20|3248.7|3241|3248.27|3240.57|3248.7|3241|3248.27|3240.57|25
1649574990000|2022-04-10 07:16:30|3248.34|3240.64|3247.85|3240.15|3248.34|3240.64|3247.85|3240.15|21
1649575000000|2022-04-10 07:16:40|3247.9|3240.2|3247.99|3240.29|3248|3240.3|3247.86|3240.16|22
1649575010000|2022-04-10 07:16:50|3248.03|3240.33|3247.87|3240.17|3248.05|3240.35|3247.8|3240.1|29
1649575020000|2022-04-10 07:17:00|3247.86|3240.16|3247.83|3240.13|3247.94|3240.24|3247.83|3240.13|30
1649575030000|2022-04-10 07:17:10|3247.85|3240.15|3247.92|3240.22|3247.92|3240.22|3247.8|3240.1|14
1649575040000|2022-04-10 07:17:20|3247.93|3240.23|3247.72|3240.02|3247.94|3240.24|3247.68|3239.98|21
1649575050000|2022-04-10 07:17:30|3247.66|3239.96|3247.45|3239.75|3247.85|3240.15|3247.45|3239.75|30
1649575060000|2022-04-10 07:17:40|3247.42|3239.72|3247.59|3239.89|3247.61|3239.91|3247.42|3239.72|35
1649575070000|2022-04-10 07:17:50|3247.58|3239.88|3247.6|3239.9|3247.71|3240.01|3247.42|3239.72|22
1649575080000|2022-04-10 07:18:00|3247.61|3239.91|3247.56|3239.86|3247.74|3240.04|3247.54|3239.84|21
1649575090000|2022-04-10 07:18:10|3247.57|3239.87|3247.53|3239.83|3247.57|3239.87|3247.43|3239.73|21
1649575100000|2022-04-10 07:18:20|3247.56|3239.86|3247.57|3239.87|3247.63|3239.93|3247.45|3239.75|28
1649575110000|2022-04-10 07:18:30|3247.44|3239.74|3247.47|3239.77|3247.48|3239.78|3247.39|3239.69|22
1649575120000|2022-04-10 07:18:40|3247.46|3239.76|3247.48|3239.78|3247.48|3239.78|3247.03|3239.33|20
1649575130000|2022-04-10 07:18:50|3247.46|3239.76|3247.73|3240.03|3247.98|3240.28|3247.41|3239.71|25
1649575140000|2022-04-10 07:19:00|3247.74|3240.04|3247.98|3240.28|3247.98|3240.28|3247.74|3240.04|20
1649575150000|2022-04-10 07:19:10|3247.84|3240.14|3247.83|3240.13|3248.05|3240.35|3247.79|3240.09|30
1649575160000|2022-04-10 07:19:20|3247.8|3240.1|3247.83|3240.13|3247.88|3240.18|3247.73|3240.03|26
1649575170000|2022-04-10 07:19:30|3247.72|3240.02|3247.77|3240.07|3247.82|3240.12|3247.72|3240.02|15
1649575180000|2022-04-10 07:19:40|3247.76|3240.06|3247.93|3240.23|3247.93|3240.23|3247.54|3239.84|16
1649575190000|2022-04-10 07:19:50|3247.92|3240.22|3247.88|3240.18|3248.02|3240.32|3247.84|3240.14|16
1649575200000|2022-04-10 07:20:00|3247.76|3240.06|3247.82|3240.12|3247.95|3240.25|3247.73|3240.03|30
1649575210000|2022-04-10 07:20:10|3247.83|3240.13|3247.7|3240|3247.83|3240.13|3247.59|3239.89|29
1649575220000|2022-04-10 07:20:20|3247.6|3239.9|3247.63|3239.93|3247.65|3239.95|3247.57|3239.87|15
1649575230000|2022-04-10 07:20:30|3247.64|3239.94|3247.65|3239.95|3247.65|3239.95|3247.58|3239.88|8
1649575240000|2022-04-10 07:20:40|3247.62|3239.92|3247.64|3239.94|3247.64|3239.94|3247.6|3239.9|15
1649575250000|2022-04-10 07:20:50|3247.58|3239.88|3247.49|3239.79|3247.6|3239.9|3247.42|3239.72|15
1649575260000|2022-04-10 07:21:00|3247.48|3239.78|3247.49|3239.79|3247.53|3239.83|3247.43|3239.73|20
1649575270000|2022-04-10 07:21:10|3247.47|3239.77|3247.52|3239.82|3247.54|3239.84|3247.46|3239.76|15
1649575280000|2022-04-10 07:21:20|3247.5|3239.8|3247.52|3239.82|3247.56|3239.86|3247.5|3239.8|16
1649575290000|2022-04-10 07:21:30|3247.5|3239.8|3246.27|3238.57|3247.53|3239.83|3246.27|3238.57|31
1649575300000|2022-04-10 07:21:40|3246.09|3238.39|3246.27|3238.57|3246.41|3238.71|3246.09|3238.39|29
1649575310000|2022-04-10 07:21:50|3246.25|3238.55|3246.16|3238.46|3246.29|3238.59|3245.9|3238.2|24
1649575320000|2022-04-10 07:22:00|3246.17|3238.47|3246.11|3238.41|3246.21|3238.51|3246.1|3238.4|26
1649575330000|2022-04-10 07:22:10|3246.16|3238.46|3246.02|3238.32|3246.22|3238.52|3245.95|3238.25|25
1649575340000|2022-04-10 07:22:20|3245.95|3238.25|3245.42|3237.72|3246|3238.3|3245.41|3237.71|32
1649575350000|2022-04-10 07:22:30|3245.46|3237.76|3245.24|3237.54|3245.48|3237.78|3245.13|3237.43|19
1649575360000|2022-04-10 07:22:40|3245.27|3237.57|3245.27|3237.57|3245.27|3237.57|3245.24|3237.54|10
1649575370000|2022-04-10 07:22:50|3245.25|3237.55|3245.18|3237.48|3245.26|3237.56|3245.12|3237.42|22
1649575380000|2022-04-10 07:23:00|3245.16|3237.46|3245.15|3237.45|3245.22|3237.52|3245.13|3237.43|22
1649575390000|2022-04-10 07:23:10|3245.1|3237.4|3245.1|3237.4|3245.12|3237.42|3245.07|3237.37|20
1649575400000|2022-04-10 07:23:20|3245.08|3237.38|3245.07|3237.37|3245.11|3237.41|3245.07|3237.37|16
1649575410000|2022-04-10 07:23:30|3245.06|3237.36|3244.91|3237.21|3245.09|3237.39|3244.89|3237.19|11
1649575420000|2022-04-10 07:23:40|3244.9|3237.2|3244.96|3237.26|3244.98|3237.28|3244.89|3237.19|22
1649575430000|2022-04-10 07:23:50|3245.01|3237.31|3244.92|3237.22|3245.01|3237.31|3244.65|3236.95|28
1649575440000|2022-04-10 07:24:00|3244.94|3237.24|3245.59|3237.89|3245.79|3238.09|3244.94|3237.24|23
1649575450000|2022-04-10 07:24:10|3245.62|3237.92|3245.59|3237.89|3245.62|3237.92|3245.57|3237.87|8
1649575460000|2022-04-10 07:24:20|3245.63|3237.93|3247.15|3239.45|3247.22|3239.52|3245.63|3237.93|30
1649575470000|2022-04-10 07:24:30|3247.13|3239.43|3247.61|3239.91|3247.66|3239.96|3247.11|3239.41|21
1649575480000|2022-04-10 07:24:40|3247.59|3239.89|3247.29|3239.59|3247.62|3239.92|3247.25|3239.55|25
1649575490000|2022-04-10 07:24:50|3247.26|3239.56|3247.31|3239.61|3247.31|3239.61|3247.25|3239.55|17
1649575500000|2022-04-10 07:25:00|3247.3|3239.6|3247.33|3239.63|3247.34|3239.64|3247.29|3239.59|18
1649575510000|2022-04-10 07:25:10|3247.34|3239.64|3247.41|3239.71|3247.41|3239.71|3247.34|3239.64|3
1649575520000|2022-04-10 07:25:20|3247.38|3239.68|3247.43|3239.73|3247.43|3239.73|3247.37|3239.67|20
1649575530000|2022-04-10 07:25:30|3247.5|3239.8|3247.96|3240.26|3248.04|3240.34|3247.5|3239.8|24
1649575540000|2022-04-10 07:25:40|3247.97|3240.27|3247.97|3240.27|3248.04|3240.34|3247.94|3240.24|11
1649575550000|2022-04-10 07:25:50|3247.94|3240.24|3248.01|3240.31|3248.09|3240.39|3247.94|3240.24|8
1649575560000|2022-04-10 07:26:00|3248.09|3240.39|3248.02|3240.32|3248.1|3240.4|3248.01|3240.31|32
1649575570000|2022-04-10 07:26:10|3248.09|3240.39|3247.9|3240.2|3248.09|3240.39|3247.86|3240.16|27
1649575580000|2022-04-10 07:26:20|3247.91|3240.21|3247.54|3239.84|3247.91|3240.21|3247.54|3239.84|23
1649575590000|2022-04-10 07:26:30|3247.55|3239.85|3247.56|3239.86|3247.56|3239.86|3247.54|3239.84|3
1649575600000|2022-04-10 07:26:40|3247.58|3239.88|3247.54|3239.84|3247.58|3239.88|3247.53|3239.83|4
1649575610000|2022-04-10 07:26:50|3247.56|3239.86|3247.75|3240.05|3247.75|3240.05|3247.54|3239.84|8
1649575620000|2022-04-10 07:27:00|3247.74|3240.04|3247.68|3239.98|3247.76|3240.06|3247.67|3239.97|17
1649575630000|2022-04-10 07:27:10|3247.67|3239.97|3247.67|3239.97|3247.69|3239.99|3247.66|3239.96|9
1649575640000|2022-04-10 07:27:20|3247.68|3239.98|3247.79|3240.09|3247.79|3240.09|3247.67|3239.97|3
1649575650000|2022-04-10 07:27:30|3247.81|3240.11|3247.94|3240.24|3248|3240.3|3247.81|3240.11|9
1649575660000|2022-04-10 07:27:40|3248|3240.3|3248.13|3240.43|3248.13|3240.43|3247.95|3240.25|7
1649575670000|2022-04-10 07:27:50|3248.14|3240.44|3248.14|3240.44|3248.22|3240.52|3248.13|3240.43|16
1649575680000|2022-04-10 07:28:00|3248.13|3240.43|3248.21|3240.51|3248.21|3240.51|3248.12|3240.42|18
1649575690000|2022-04-10 07:28:10|3248.15|3240.45|3247.46|3239.76|3248.21|3240.51|3247.35|3239.65|21
1649575700000|2022-04-10 07:28:20|3247.39|3239.69|3247.55|3239.85|3247.56|3239.86|3247.39|3239.69|15
1649575710000|2022-04-10 07:28:30|3247.53|3239.83|3247.64|3239.94|3247.65|3239.95|3247.52|3239.82|13
1649575720000|2022-04-10 07:28:40|3247.61|3239.91|3247.44|3239.74|3247.68|3239.98|3247.44|3239.74|6
1649575740000|2022-04-10 07:29:00|3247.45|3239.75|3247.45|3239.75|3247.45|3239.75|3247.45|3239.75|1
1649575750000|2022-04-10 07:29:10|3247.55|3239.85|3246.68|3238.98|3247.55|3239.85|3246.68|3238.98|16
1649575760000|2022-04-10 07:29:20|3246.7|3239|3246.24|3238.54|3246.72|3239.02|3246.21|3238.51|33
1649575770000|2022-04-10 07:29:30|3246.2|3238.5|3246.1|3238.4|3246.24|3238.54|3246.02|3238.32|11
1649575780000|2022-04-10 07:29:40|3246.07|3238.37|3246.17|3238.47|3246.21|3238.51|3246.07|3238.37|14
1649575790000|2022-04-10 07:29:50|3246.16|3238.46|3246.13|3238.43|3246.19|3238.49|3246.09|3238.39|14
1649575800000|2022-04-10 07:30:00|3246.09|3238.39|3246.07|3238.37|3246.09|3238.39|3245.98|3238.28|24
1649575810000|2022-04-10 07:30:10|3246.08|3238.38|3246.03|3238.33|3246.08|3238.38|3245.98|3238.28|16
1649575820000|2022-04-10 07:30:20|3246.02|3238.32|3246.06|3238.36|3246.06|3238.36|3245.94|3238.24|24
1649575830000|2022-04-10 07:30:30|3246.02|3238.32|3245.25|3237.55|3246.02|3238.32|3245.18|3237.48|27
1649575840000|2022-04-10 07:30:40|3245.23|3237.53|3244.96|3237.26|3245.23|3237.53|3244.55|3236.85|19
1649575850000|2022-04-10 07:30:50|3244.87|3237.17|3244.75|3237.05|3244.9|3237.2|3244.7|3237|23
1649575860000|2022-04-10 07:31:00|3244.77|3237.07|3242.94|3235.24|3244.77|3237.07|3242.83|3235.13|31
1649575870000|2022-04-10 07:31:10|3243.09|3235.39|3243.06|3235.36|3243.1|3235.4|3242.9|3235.2|27
1649575880000|2022-04-10 07:31:20|3242.95|3235.25|3243.02|3235.32|3243.03|3235.33|3242.95|3235.25|13
1649575890000|2022-04-10 07:31:30|3243.03|3235.33|3243.31|3235.61|3243.31|3235.61|3243.03|3235.33|3
1649575900000|2022-04-10 07:31:40|3243.39|3235.69|3243.18|3235.48|3243.42|3235.72|3243.17|3235.47|21
1649575910000|2022-04-10 07:31:50|3243.17|3235.47|3243.04|3235.34|3243.22|3235.52|3242.91|3235.21|17
1649575920000|2022-04-10 07:32:00|3243.05|3235.35|3242.85|3235.15|3243.05|3235.35|3242.8|3235.1|18
1649575930000|2022-04-10 07:32:10|3242.92|3235.22|3242.91|3235.21|3243.11|3235.41|3242.91|3235.21|25
1649575940000|2022-04-10 07:32:20|3242.95|3235.25|3241.07|3233.37|3242.95|3235.25|3240.94|3233.24|28
1649575950000|2022-04-10 07:32:30|3241.16|3233.46|3240.49|3232.79|3241.16|3233.46|3240.11|3232.41|32
1649575960000|2022-04-10 07:32:40|3240.52|3232.82|3240.05|3232.35|3240.52|3232.82|3239.73|3232.03|26
1649575970000|2022-04-10 07:32:50|3240.16|3232.46|3240.12|3232.42|3240.31|3232.61|3240.02|3232.32|23
1649575980000|2022-04-10 07:33:00|3240.17|3232.47|3240.38|3232.68|3240.48|3232.78|3240.17|3232.47|27
1649575990000|2022-04-10 07:33:10|3240.39|3232.69|3241.68|3233.98|3241.68|3233.98|3240.29|3232.59|31
1649576000000|2022-04-10 07:33:20|3241.71|3234.01|3242.98|3235.28|3242.98|3235.28|3241.54|3233.84|30
1649576010000|2022-04-10 07:33:30|3243|3235.3|3243.58|3235.88|3243.61|3235.91|3242.97|3235.27|32
1649576020000|2022-04-10 07:33:40|3243.55|3235.85|3243.45|3235.75|3243.59|3235.89|3243.17|3235.47|25
1649576030000|2022-04-10 07:33:50|3243.48|3235.78|3243.41|3235.71|3243.52|3235.82|3243.35|3235.65|26
1649576040000|2022-04-10 07:34:00|3243.4|3235.7|3242.13|3234.43|3243.44|3235.74|3242.12|3234.42|32
1649576050000|2022-04-10 07:34:10|3242.23|3234.53|3242.13|3234.43|3242.27|3234.57|3242.12|3234.42|24
1649576060000|2022-04-10 07:34:20|3242.17|3234.47|3242.25|3234.55|3242.31|3234.61|3242.14|3234.44|32
1649576070000|2022-04-10 07:34:30|3242.2|3234.5|3242.7|3235|3242.79|3235.09|3242.15|3234.45|29
1649576080000|2022-04-10 07:34:40|3242.66|3234.96|3243.71|3236.01|3243.71|3236.01|3242.66|3234.96|27
1649576090000|2022-04-10 07:34:50|3243.72|3236.02|3243.99|3236.29|3244.06|3236.36|3243.72|3236.02|29
1649576100000|2022-04-10 07:35:00|3244|3236.3|3243.97|3236.27|3244|3236.3|3243.86|3236.16|23
1649576110000|2022-04-10 07:35:10|3243.98|3236.28|3243.24|3235.54|3243.98|3236.28|3243.24|3235.54|27
1649576120000|2022-04-10 07:35:20|3243.17|3235.47|3244.38|3236.68|3244.38|3236.68|3243.02|3235.32|30
1649576130000|2022-04-10 07:35:30|3244.39|3236.69|3244.32|3236.62|3244.48|3236.78|3244.26|3236.56|25
1649576140000|2022-04-10 07:35:40|3244.35|3236.65|3244.38|3236.68|3244.46|3236.76|3244.26|3236.56|26
1649576150000|2022-04-10 07:35:50|3244.39|3236.69|3244.67|3236.97|3244.72|3237.02|3244.39|3236.69|22
1649576160000|2022-04-10 07:36:00|3244.69|3236.99|3244.63|3236.93|3244.7|3237|3244.54|3236.84|22
1649576170000|2022-04-10 07:36:10|3244.68|3236.98|3244.3|3236.6|3244.68|3236.98|3244.24|3236.54|17
1649576180000|2022-04-10 07:36:20|3244.31|3236.61|3244.62|3236.92|3244.62|3236.92|3244.25|3236.55|13
1649576190000|2022-04-10 07:36:30|3244.67|3236.97|3244.66|3236.96|3244.68|3236.98|3244.55|3236.85|17
1649576200000|2022-04-10 07:36:40|3244.64|3236.94|3244.63|3236.93|3244.66|3236.96|3244.6|3236.9|13
1649576210000|2022-04-10 07:36:50|3244.64|3236.94|3244.66|3236.96|3244.66|3236.96|3244.63|3236.93|22
1649576220000|2022-04-10 07:37:00|3244.65|3236.95|3244.63|3236.93|3244.66|3236.96|3244.47|3236.77|13
1649576230000|2022-04-10 07:37:10|3244.64|3236.94|3244.74|3237.04|3244.77|3237.07|3244.53|3236.83|13
1649576240000|2022-04-10 07:37:20|3244.75|3237.05|3244.71|3237.01|3244.77|3237.07|3244.71|3237.01|15
1649576250000|2022-04-10 07:37:30|3244.72|3237.02|3244.7|3237|3244.73|3237.03|3244.63|3236.93|13
1649576260000|2022-04-10 07:37:40|3244.71|3237.01|3244.67|3236.97|3244.74|3237.04|3244.64|3236.94|17
1649576270000|2022-04-10 07:37:50|3244.68|3236.98|3244.68|3236.98|3244.7|3237|3244.66|3236.96|16
1649576280000|2022-04-10 07:38:00|3244.7|3237|3245.09|3237.39|3245.09|3237.39|3244.64|3236.94|20
1649576290000|2022-04-10 07:38:10|3245.11|3237.41|3244.73|3237.03|3245.27|3237.57|3244.6|3236.9|28
1649576300000|2022-04-10 07:38:20|3244.76|3237.06|3244.83|3237.13|3244.91|3237.21|3244.71|3237.01|23
1649576310000|2022-04-10 07:38:30|3244.84|3237.14|3244.82|3237.12|3244.86|3237.16|3244.82|3237.12|15
1649576320000|2022-04-10 07:38:40|3244.81|3237.11|3245.04|3237.34|3245.04|3237.34|3244.8|3237.1|13
1649576330000|2022-04-10 07:38:50|3245.03|3237.33|3245.03|3237.33|3245.04|3237.34|3244.99|3237.29|13
1649576340000|2022-04-10 07:39:00|3245.04|3237.34|3244.91|3237.21|3245.04|3237.34|3244.9|3237.2|19
1649576350000|2022-04-10 07:39:10|3244.94|3237.24|3244.95|3237.25|3245.04|3237.34|3244.9|3237.2|25
1649576360000|2022-04-10 07:39:20|3244.94|3237.24|3245.77|3238.07|3245.82|3238.12|3244.94|3237.24|25
1649576370000|2022-04-10 07:39:30|3245.81|3238.11|3246.18|3238.48|3246.18|3238.48|3245.81|3238.11|27
1649576380000|2022-04-10 07:39:40|3246.21|3238.51|3246.31|3238.61|3246.32|3238.62|3246.15|3238.45|14
1649576390000|2022-04-10 07:39:50|3246.3|3238.6|3246.3|3238.6|3246.32|3238.62|3246.24|3238.54|9
1649576400000|2022-04-10 07:40:00|3246.31|3238.61|3247|3239.3|3247|3239.3|3246.28|3238.58|20
1649576410000|2022-04-10 07:40:10|3246.98|3239.28|3246.92|3239.22|3247|3239.3|3246.68|3238.98|25
1649576420000|2022-04-10 07:40:20|3246.96|3239.26|3246.97|3239.27|3247|3239.3|3246.89|3239.19|23
1649576430000|2022-04-10 07:40:30|3247.1|3239.4|3247.13|3239.43|3247.18|3239.48|3247.1|3239.4|19
1649576440000|2022-04-10 07:40:40|3247.14|3239.44|3246.72|3239.02|3247.16|3239.46|3246.71|3239.01|28
1649576450000|2022-04-10 07:40:50|3246.74|3239.04|3246.12|3238.42|3246.78|3239.08|3246.12|3238.42|18
1649576460000|2022-04-10 07:41:00|3246.16|3238.46|3246.12|3238.42|3246.21|3238.51|3246.1|3238.4|21
1649576470000|2022-04-10 07:41:10|3246.15|3238.45|3246.32|3238.62|3246.32|3238.62|3246.12|3238.42|20
1649576480000|2022-04-10 07:41:20|3246.33|3238.63|3246.2|3238.5|3246.33|3238.63|3246.09|3238.39|24
1649576490000|2022-04-10 07:41:30|3246.13|3238.43|3246.15|3238.45|3246.19|3238.49|3246.1|3238.4|25
1649576500000|2022-04-10 07:41:40|3246.12|3238.42|3246.26|3238.56|3246.26|3238.56|3246.12|3238.42|17
1649576510000|2022-04-10 07:41:50|3246.3|3238.6|3246.21|3238.51|3246.3|3238.6|3246.12|3238.42|14
1649576520000|2022-04-10 07:42:00|3246.27|3238.57|3246.19|3238.49|3246.27|3238.57|3246.13|3238.43|16
1649576530000|2022-04-10 07:42:10|3246.2|3238.5|3246.53|3238.83|3246.53|3238.83|3246.19|3238.49|25
1649576540000|2022-04-10 07:42:20|3246.36|3238.66|3246.41|3238.71|3246.44|3238.74|3246.26|3238.56|13
1649576550000|2022-04-10 07:42:30|3246.36|3238.66|3246.66|3238.96|3246.83|3239.13|3246.34|3238.64|21
1649576560000|2022-04-10 07:42:40|3246.65|3238.95|3246.83|3239.13|3247.05|3239.35|3246.54|3238.84|26
1649576570000|2022-04-10 07:42:50|3246.91|3239.21|3246.96|3239.26|3247.04|3239.34|3246.83|3239.13|18
1649576580000|2022-04-10 07:43:00|3247|3239.3|3246.93|3239.23|3247.03|3239.33|3246.89|3239.19|15
1649576590000|2022-04-10 07:43:10|3246.92|3239.22|3246.8|3239.1|3246.95|3239.25|3246.79|3239.09|24
1649576600000|2022-04-10 07:43:20|3246.82|3239.12|3246.72|3239.02|3246.93|3239.23|3246.63|3238.93|24
1649576610000|2022-04-10 07:43:30|3246.62|3238.92|3246.74|3239.04|3246.82|3239.12|3246.62|3238.92|15
1649576620000|2022-04-10 07:43:40|3246.78|3239.08|3246.89|3239.19|3246.95|3239.25|3246.71|3239.01|29
1649576630000|2022-04-10 07:43:50|3246.91|3239.21|3247.05|3239.35|3247.13|3239.43|3246.78|3239.08|14
1649576640000|2022-04-10 07:44:00|3247.06|3239.36|3247.72|3240.02|3247.72|3240.02|3247.06|3239.36|23
1649576650000|2022-04-10 07:44:10|3247.82|3240.12|3248.02|3240.32|3248.02|3240.32|3247.82|3240.12|17
1649576660000|2022-04-10 07:44:20|3248.05|3240.35|3249.23|3241.53|3249.33|3241.63|3247.96|3240.26|28
1649576670000|2022-04-10 07:44:30|3249.24|3241.54|3249.07|3241.37|3249.24|3241.54|3249|3241.3|21
1649576680000|2022-04-10 07:44:40|3249|3241.3|3249.08|3241.38|3249.12|3241.42|3249|3241.3|7
1649576690000|2022-04-10 07:44:50|3249.16|3241.46|3249.13|3241.43|3249.16|3241.46|3249.05|3241.35|13
1649576700000|2022-04-10 07:45:00|3249.11|3241.41|3248.53|3240.83|3249.11|3241.41|3248.45|3240.75|20
1649576710000|2022-04-10 07:45:10|3248.48|3240.78|3248.52|3240.82|3248.58|3240.88|3248.42|3240.72|18
1649576720000|2022-04-10 07:45:20|3248.51|3240.81|3248.31|3240.61|3248.62|3240.92|3248.31|3240.61|17
1649576730000|2022-04-10 07:45:30|3248.33|3240.63|3248.48|3240.78|3248.49|3240.79|3248.26|3240.56|18
1649576740000|2022-04-10 07:45:40|3248.49|3240.79|3248.5|3240.8|3248.59|3240.89|3248.41|3240.71|29
1649576750000|2022-04-10 07:45:50|3248.51|3240.81|3248.49|3240.79|3248.58|3240.88|3248.49|3240.79|23
1649576760000|2022-04-10 07:46:00|3248.46|3240.76|3248.47|3240.77|3248.49|3240.79|3248.33|3240.63|17
1649576770000|2022-04-10 07:46:10|3248.52|3240.82|3248.54|3240.84|3248.54|3240.84|3248.43|3240.73|23
1649576780000|2022-04-10 07:46:20|3248.55|3240.85|3248.47|3240.77|3248.55|3240.85|3248.43|3240.73|16
1649576790000|2022-04-10 07:46:30|3248.43|3240.73|3249.2|3241.5|3249.22|3241.52|3248.43|3240.73|18
1649576800000|2022-04-10 07:46:40|3249.21|3241.51|3249.38|3241.68|3249.52|3241.82|3249.16|3241.46|23
1649576810000|2022-04-10 07:46:50|3249.39|3241.69|3249.54|3241.84|3249.58|3241.88|3249.37|3241.67|23
1649576820000|2022-04-10 07:47:00|3249.6|3241.9|3249.78|3242.08|3249.79|3242.09|3249.53|3241.83|32
1649576830000|2022-04-10 07:47:10|3249.83|3242.13|3249.93|3242.23|3250|3242.3|3249.75|3242.05|21
1649576840000|2022-04-10 07:47:20|3250.21|3242.51|3250.21|3242.51|3250.25|3242.55|3250.2|3242.5|13
1649576850000|2022-04-10 07:47:30|3250.19|3242.49|3250.22|3242.52|3250.25|3242.55|3250.19|3242.49|20
1649576860000|2022-04-10 07:47:40|3250.21|3242.51|3250.22|3242.52|3250.26|3242.56|3250.19|3242.49|19
1649576870000|2022-04-10 07:47:50|3250.24|3242.54|3250.26|3242.56|3250.26|3242.56|3250.22|3242.52|14
1649576880000|2022-04-10 07:48:00|3250.23|3242.53|3250.07|3242.37|3250.23|3242.53|3250.04|3242.34|18
1649576890000|2022-04-10 07:48:10|3250.08|3242.38|3250.14|3242.44|3250.14|3242.44|3250.05|3242.35|21
1649576900000|2022-04-10 07:48:20|3250.11|3242.41|3250.14|3242.44|3250.16|3242.46|3250.1|3242.4|22
1649576910000|2022-04-10 07:48:30|3250.11|3242.41|3250.17|3242.47|3250.17|3242.47|3250.11|3242.41|3
1649576920000|2022-04-10 07:48:40|3250.18|3242.48|3250.18|3242.48|3250.19|3242.49|3250.17|3242.47|18
1649576930000|2022-04-10 07:48:50|3250.17|3242.47|3249.93|3242.23|3250.32|3242.62|3249.88|3242.18|20
1649576940000|2022-04-10 07:49:00|3249.91|3242.21|3249.91|3242.21|3249.93|3242.23|3249.87|3242.17|17
1649576950000|2022-04-10 07:49:10|3249.89|3242.19|3250.2|3242.5|3250.24|3242.54|3249.89|3242.19|24
1649576960000|2022-04-10 07:49:20|3250.22|3242.52|3250.17|3242.47|3250.22|3242.52|3250.15|3242.45|16
1649576970000|2022-04-10 07:49:30|3250.26|3242.56|3250.2|3242.5|3250.3|3242.6|3250.2|3242.5|10
1649576980000|2022-04-10 07:49:40|3250.22|3242.52|3249.43|3241.73|3250.23|3242.53|3249.43|3241.73|11
1649576990000|2022-04-10 07:49:50|3249.37|3241.67|3249.52|3241.82|3249.53|3241.83|3249.37|3241.67|31
1649577000000|2022-04-10 07:50:00|3249.58|3241.88|3249.62|3241.92|3249.73|3242.03|3249.46|3241.76|26
1649577010000|2022-04-10 07:50:10|3249.6|3241.9|3249.6|3241.9|3249.69|3241.99|3249.56|3241.86|14
1649577020000|2022-04-10 07:50:20|3249.61|3241.91|3249.61|3241.91|3249.71|3242.01|3249.59|3241.89|22
1649577030000|2022-04-10 07:50:30|3249.63|3241.93|3249.6|3241.9|3249.68|3241.98|3249.57|3241.87|23
1649577040000|2022-04-10 07:50:40|3249.63|3241.93|3249.61|3241.91|3249.7|3242|3249.58|3241.88|21
1649577050000|2022-04-10 07:50:50|3249.6|3241.9|3249.59|3241.89|3249.69|3241.99|3249.59|3241.89|19
1649577060000|2022-04-10 07:51:00|3249.6|3241.9|3249.65|3241.95|3249.7|3242|3249.59|3241.89|25
1649577070000|2022-04-10 07:51:10|3249.66|3241.96|3249.67|3241.97|3249.71|3242.01|3249.61|3241.91|19
1649577080000|2022-04-10 07:51:20|3249.65|3241.95|3249.67|3241.97|3249.71|3242.01|3249.65|3241.95|14
1649577090000|2022-04-10 07:51:30|3249.68|3241.98|3249.67|3241.97|3249.71|3242.01|3249.62|3241.92|30
1649577100000|2022-04-10 07:51:40|3249.64|3241.94|3249.67|3241.97|3249.81|3242.11|3249.63|3241.93|25
1649577110000|2022-04-10 07:51:50|3249.68|3241.98|3249.71|3242.01|3249.78|3242.08|3249.64|3241.94|33
1649577120000|2022-04-10 07:52:00|3249.72|3242.02|3249.65|3241.95|3249.78|3242.08|3249.65|3241.95|20
1649577130000|2022-04-10 07:52:10|3249.64|3241.94|3249.61|3241.91|3249.69|3241.99|3249.61|3241.91|17
1649577140000|2022-04-10 07:52:20|3249.64|3241.94|3249.65|3241.95|3249.7|3242|3249.61|3241.91|24
1649577150000|2022-04-10 07:52:30|3249.69|3241.99|3249.65|3241.95|3249.77|3242.07|3249.57|3241.87|27
1649577160000|2022-04-10 07:52:40|3249.64|3241.94|3249.68|3241.98|3249.68|3241.98|3249.46|3241.76|29
1649577170000|2022-04-10 07:52:50|3249.69|3241.99|3249.63|3241.93|3249.7|3242|3249.58|3241.88|24
1649577180000|2022-04-10 07:53:00|3249.37|3241.67|3249.67|3241.97|3249.69|3241.99|3249.37|3241.67|19
1649577190000|2022-04-10 07:53:10|3249.68|3241.98|3249.65|3241.95|3249.82|3242.12|3249.63|3241.93|20
1649577200000|2022-04-10 07:53:20|3249.66|3241.96|3249.85|3242.15|3249.87|3242.17|3249.64|3241.94|25
1649577210000|2022-04-10 07:53:30|3249.84|3242.14|3249.79|3242.09|3249.87|3242.17|3249.69|3241.99|20
1649577220000|2022-04-10 07:53:40|3249.82|3242.12|3249.77|3242.07|3249.85|3242.15|3249.73|3242.03|29
1649577230000|2022-04-10 07:53:50|3249.78|3242.08|3249.77|3242.07|3249.91|3242.21|3249.71|3242.01|19
1649577240000|2022-04-10 07:54:00|3249.79|3242.09|3249.79|3242.09|3249.83|3242.13|3249.74|3242.04|20
1649577250000|2022-04-10 07:54:10|3249.75|3242.05|3249.74|3242.04|3249.84|3242.14|3249.74|3242.04|19
1649577260000|2022-04-10 07:54:20|3249.76|3242.06|3249.79|3242.09|3249.79|3242.09|3249.76|3242.06|12
1649577270000|2022-04-10 07:54:30|3249.78|3242.08|3248.89|3241.19|3249.87|3242.17|3248.87|3241.17|19
1649577280000|2022-04-10 07:54:40|3248.86|3241.16|3249.18|3241.48|3249.23|3241.53|3248.85|3241.15|28
1649577290000|2022-04-10 07:54:50|3249.16|3241.46|3248.99|3241.29|3249.21|3241.51|3248.99|3241.29|28
1649577300000|2022-04-10 07:55:00|3249.01|3241.31|3248.84|3241.14|3249.01|3241.31|3248.45|3240.75|33
1649577310000|2022-04-10 07:55:10|3248.85|3241.15|3248.67|3240.97|3248.88|3241.18|3248.59|3240.89|30
1649577320000|2022-04-10 07:55:20|3248.65|3240.95|3248.65|3240.95|3248.84|3241.14|3248.65|3240.95|29
1649577330000|2022-04-10 07:55:30|3248.52|3240.82|3248.46|3240.76|3248.54|3240.84|3248.45|3240.75|24
1649577340000|2022-04-10 07:55:40|3248.47|3240.77|3248.51|3240.81|3248.51|3240.81|3248.44|3240.74|14
1649577350000|2022-04-10 07:55:50|3248.49|3240.79|3248.38|3240.68|3248.49|3240.79|3248.36|3240.66|14
1649577360000|2022-04-10 07:56:00|3248.39|3240.69|3248.35|3240.65|3248.39|3240.69|3248.31|3240.61|25
1649577370000|2022-04-10 07:56:10|3248.33|3240.63|3248.37|3240.67|3248.44|3240.74|3248.32|3240.62|25
1649577380000|2022-04-10 07:56:20|3248.4|3240.7|3248.48|3240.78|3248.49|3240.79|3248.38|3240.68|28
1649577390000|2022-04-10 07:56:30|3248.41|3240.71|3248.31|3240.61|3248.48|3240.78|3248.25|3240.55|20
1649577400000|2022-04-10 07:56:40|3248.32|3240.62|3248.08|3240.38|3248.34|3240.64|3248.08|3240.38|21
1649577410000|2022-04-10 07:56:50|3248.09|3240.39|3247.96|3240.26|3248.21|3240.51|3247.9|3240.2|30
1649577420000|2022-04-10 07:57:00|3247.97|3240.27|3248.95|3241.25|3248.99|3241.29|3247.89|3240.19|26
1649577430000|2022-04-10 07:57:10|3248.96|3241.26|3248.38|3240.68|3248.97|3241.27|3248.35|3240.65|30
1649577440000|2022-04-10 07:57:20|3248.41|3240.71|3248.37|3240.67|3248.41|3240.71|3248.33|3240.63|24
1649577450000|2022-04-10 07:57:30|3248.35|3240.65|3248.32|3240.62|3248.42|3240.72|3248.31|3240.61|18
1649577460000|2022-04-10 07:57:40|3248.31|3240.61|3248.26|3240.56|3248.44|3240.74|3247.87|3240.17|22
1649577470000|2022-04-10 07:57:50|3248.27|3240.57|3248.34|3240.64|3248.43|3240.73|3248.26|3240.56|19
1649577480000|2022-04-10 07:58:00|3248.35|3240.65|3248.34|3240.64|3248.41|3240.71|3248.3|3240.6|22
1649577490000|2022-04-10 07:58:10|3248.3|3240.6|3248.34|3240.64|3248.35|3240.65|3248.3|3240.6|9
1649577500000|2022-04-10 07:58:20|3248.33|3240.63|3248.27|3240.57|3248.34|3240.64|3248.23|3240.53|19
1649577510000|2022-04-10 07:58:30|3248.25|3240.55|3248.26|3240.56|3248.27|3240.57|3248.2|3240.5|12
1649577520000|2022-04-10 07:58:40|3248.25|3240.55|3248.27|3240.57|3248.27|3240.57|3248.21|3240.51|13
1649577530000|2022-04-10 07:58:50|3248.25|3240.55|3248.29|3240.59|3248.3|3240.6|3248.21|3240.51|9
1649577540000|2022-04-10 07:59:00|3248.3|3240.6|3248.22|3240.52|3248.3|3240.6|3248.19|3240.49|8
1649577550000|2022-04-10 07:59:10|3248.24|3240.54|3248.04|3240.34|3248.36|3240.66|3248.04|3240.34|21
1649577560000|2022-04-10 07:59:20|3248.03|3240.33|3247.94|3240.24|3248.05|3240.35|3247.89|3240.19|18
1649577570000|2022-04-10 07:59:30|3247.99|3240.29|3247.99|3240.29|3247.99|3240.29|3247.99|3240.29|1
1649577580000|2022-04-10 07:59:40|3247.98|3240.28|3247.88|3240.18|3247.98|3240.28|3247.88|3240.18|18
1649577590000|2022-04-10 07:59:50|3247.91|3240.21|3247.99|3240.29|3248.06|3240.36|3247.91|3240.21|14
1649577600000|2022-04-10 08:00:00|3247.97|3240.27|3247.97|3240.27|3248.03|3240.33|3247.94|3240.24|23
1649577610000|2022-04-10 08:00:10|3247.98|3240.28|3248.05|3240.35|3248.05|3240.35|3247.97|3240.27|15
1649577620000|2022-04-10 08:00:20|3248.03|3240.33|3246.66|3238.96|3248.03|3240.33|3246.66|3238.96|31
1649577630000|2022-04-10 08:00:30|3246.62|3238.92|3245.8|3238.1|3246.8|3239.1|3245.64|3237.94|31
1649577640000|2022-04-10 08:00:40|3245.72|3238.02|3246.47|3238.77|3246.47|3238.77|3245.68|3237.98|34
1649577650000|2022-04-10 08:00:50|3246.65|3238.95|3246.33|3238.63|3246.65|3238.95|3245.83|3238.13|36
1649577660000|2022-04-10 08:01:00|3246.25|3238.55|3245.85|3238.15|3246.33|3238.63|3245.8|3238.1|19
1649577670000|2022-04-10 08:01:10|3245.86|3238.16|3246.23|3238.53|3246.25|3238.55|3245.86|3238.16|21
1649577680000|2022-04-10 08:01:20|3246.25|3238.55|3246.08|3238.38|3246.35|3238.65|3246.06|3238.36|30
1649577690000|2022-04-10 08:01:30|3246.16|3238.46|3245.94|3238.24|3246.16|3238.46|3245.91|3238.21|11
1649577700000|2022-04-10 08:01:40|3245.97|3238.27|3246.16|3238.46|3246.25|3238.55|3245.97|3238.27|13
1649577710000|2022-04-10 08:01:50|3246.19|3238.49|3246.21|3238.51|3246.21|3238.51|3246.06|3238.36|11
1649577720000|2022-04-10 08:02:00|3246.17|3238.47|3246.26|3238.56|3246.42|3238.72|3246.17|3238.47|22
1649577730000|2022-04-10 08:02:10|3246.33|3238.63|3246.55|3238.85|3246.7|3239|3246.33|3238.63|22
1649577740000|2022-04-10 08:02:20|3246.52|3238.82|3246.37|3238.67|3246.62|3238.92|3246.37|3238.67|16
1649577750000|2022-04-10 08:02:30|3246.44|3238.74|3246.49|3238.79|3246.55|3238.85|3246.34|3238.64|14
1649577760000|2022-04-10 08:02:40|3246.51|3238.81|3246.54|3238.84|3246.55|3238.85|3246.4|3238.7|17
1649577770000|2022-04-10 08:02:50|3246.53|3238.83|3246.64|3238.94|3246.72|3239.02|3246.44|3238.74|24
1649577780000|2022-04-10 08:03:00|3246.48|3238.78|3246.32|3238.62|3246.48|3238.78|3246.23|3238.53|13
1649577790000|2022-04-10 08:03:10|3246.26|3238.56|3245.79|3238.09|3246.26|3238.56|3245.48|3237.78|25
1649577800000|2022-04-10 08:03:20|3245.7|3238|3245.16|3237.46|3245.7|3238|3245.1|3237.4|30
1649577810000|2022-04-10 08:03:30|3245.19|3237.49|3245.37|3237.67|3245.52|3237.82|3245.17|3237.47|26
1649577820000|2022-04-10 08:03:40|3245.36|3237.66|3245.44|3237.74|3245.53|3237.83|3245.21|3237.51|23
1649577830000|2022-04-10 08:03:50|3245.45|3237.75|3245.69|3237.99|3245.69|3237.99|3245.43|3237.73|27
1649577840000|2022-04-10 08:04:00|3245.65|3237.95|3245.71|3238.01|3245.77|3238.07|3245.61|3237.91|28
1649577850000|2022-04-10 08:04:10|3245.77|3238.07|3245.67|3237.97|3245.77|3238.07|3245.65|3237.95|11
1649577860000|2022-04-10 08:04:20|3245.56|3237.86|3245.63|3237.93|3245.67|3237.97|3245.53|3237.83|19
1649577870000|2022-04-10 08:04:30|3245.67|3237.97|3245.66|3237.96|3245.69|3237.99|3245.47|3237.77|20
1649577880000|2022-04-10 08:04:40|3245.67|3237.97|3245.5|3237.8|3245.73|3238.03|3245.42|3237.72|30
1649577890000|2022-04-10 08:04:50|3245.51|3237.81|3245.45|3237.75|3245.57|3237.87|3245.33|3237.63|23
1649577900000|2022-04-10 08:05:00|3245.47|3237.77|3245.49|3237.79|3245.49|3237.79|3245.35|3237.65|25
1649577910000|2022-04-10 08:05:10|3245.41|3237.71|3245.46|3237.76|3245.47|3237.77|3245.41|3237.71|15
1649577920000|2022-04-10 08:05:20|3245.44|3237.74|3245.45|3237.75|3245.48|3237.78|3245.34|3237.64|21
1649577930000|2022-04-10 08:05:30|3245.36|3237.66|3245.36|3237.66|3245.49|3237.79|3245.29|3237.59|28
1649577940000|2022-04-10 08:05:40|3245.33|3237.63|3245.44|3237.74|3245.48|3237.78|3245.23|3237.53|27
1649577950000|2022-04-10 08:05:50|3245.46|3237.76|3245.47|3237.77|3245.48|3237.78|3245.45|3237.75|9
1649577960000|2022-04-10 08:06:00|3245.45|3237.75|3245.17|3237.47|3245.46|3237.76|3245.17|3237.47|20
1649577970000|2022-04-10 08:06:10|3245.18|3237.48|3245.28|3237.58|3245.36|3237.66|3245.18|3237.48|14
1649577980000|2022-04-10 08:06:20|3245.25|3237.55|3244.91|3237.21|3245.34|3237.64|3244.62|3236.92|29
1649577990000|2022-04-10 08:06:30|3244.96|3237.26|3244.89|3237.19|3244.99|3237.29|3244.86|3237.16|5
1649578000000|2022-04-10 08:06:40|3244.88|3237.18|3243.87|3236.17|3244.88|3237.18|3243.73|3236.03|20
1649578010000|2022-04-10 08:06:50|3243.86|3236.16|3245.01|3237.31|3245.04|3237.34|3243.79|3236.09|28
1649578020000|2022-04-10 08:07:00|3245.04|3237.34|3244.99|3237.29|3245.13|3237.43|3244.91|3237.21|26
1649578030000|2022-04-10 08:07:10|3244.95|3237.25|3245.09|3237.39|3245.09|3237.39|3244.95|3237.25|24
1649578040000|2022-04-10 08:07:20|3245|3237.3|3245.2|3237.5|3245.29|3237.59|3245|3237.3|28
1649578050000|2022-04-10 08:07:30|3245.19|3237.49|3245.14|3237.44|3245.26|3237.56|3245.14|3237.44|15
1649578060000|2022-04-10 08:07:40|3245.11|3237.41|3245.11|3237.41|3245.14|3237.44|3245.11|3237.41|3
1649578070000|2022-04-10 08:07:50|3245.14|3237.44|3245.17|3237.47|3245.2|3237.5|3245.08|3237.38|17
1649578080000|2022-04-10 08:08:00|3245.2|3237.5|3245.29|3237.59|3245.29|3237.59|3245.06|3237.36|28
1649578090000|2022-04-10 08:08:10|3245.22|3237.52|3245.11|3237.41|3245.29|3237.59|3245.1|3237.4|28
1649578100000|2022-04-10 08:08:20|3245.17|3237.47|3245.63|3237.93|3245.63|3237.93|3245.09|3237.39|25
1649578110000|2022-04-10 08:08:30|3245.62|3237.92|3245.9|3238.2|3245.93|3238.23|3245.62|3237.92|15
1649578120000|2022-04-10 08:08:40|3245.89|3238.19|3247.37|3239.67|3247.47|3239.77|3245.89|3238.19|30
1649578130000|2022-04-10 08:08:50|3247.46|3239.76|3247.58|3239.88|3247.7|3240|3247.27|3239.57|19
1649578140000|2022-04-10 08:09:00|3247.54|3239.84|3248.72|3241.02|3248.72|3241.02|3247.54|3239.84|28
1649578150000|2022-04-10 08:09:10|3248.63|3240.93|3248.72|3241.02|3248.84|3241.14|3248.63|3240.93|20
1649578160000|2022-04-10 08:09:20|3248.71|3241.01|3248.85|3241.15|3248.85|3241.15|3248.66|3240.96|20
1649578170000|2022-04-10 08:09:30|3248.95|3241.25|3249.61|3241.91|3249.63|3241.93|3248.95|3241.25|21
1649578180000|2022-04-10 08:09:40|3249.65|3241.95|3249.73|3242.03|3249.73|3242.03|3249.52|3241.82|5
1649578190000|2022-04-10 08:09:50|3249.74|3242.04|3249.73|3242.03|3249.79|3242.09|3249.72|3242.02|6
1649578200000|2022-04-10 08:10:00|3249.79|3242.09|3249.99|3242.29|3250.02|3242.32|3249.79|3242.09|4
1649578210000|2022-04-10 08:10:10|3250.19|3242.49|3251.01|3243.31|3251.01|3243.31|3250.19|3242.49|16
1649578220000|2022-04-10 08:10:20|3251|3243.3|3251.26|3243.56|3251.36|3243.66|3250.96|3243.26|21
1649578230000|2022-04-10 08:10:30|3251.21|3243.51|3251.65|3243.95|3251.68|3243.98|3251.21|3243.51|21
1649578240000|2022-04-10 08:10:40|3251.7|3244|3252.15|3244.45|3252.15|3244.45|3251.7|3244|21
1649578250000|2022-04-10 08:10:50|3252.2|3244.5|3252.47|3244.77|3252.5|3244.8|3252.2|3244.5|21
1649578260000|2022-04-10 08:11:00|3252.48|3244.78|3252.64|3244.94|3252.64|3244.94|3252.45|3244.75|25
1649578270000|2022-04-10 08:11:10|3252.6|3244.9|3252.54|3244.84|3252.67|3244.97|3252.53|3244.83|32
1649578280000|2022-04-10 08:11:20|3252.58|3244.88|3252.55|3244.85|3252.6|3244.9|3252.52|3244.82|24
1649578290000|2022-04-10 08:11:30|3252.59|3244.89|3252.57|3244.87|3252.61|3244.91|3252.55|3244.85|16
1649578300000|2022-04-10 08:11:40|3252.59|3244.89|3252.62|3244.92|3252.62|3244.92|3252.51|3244.81|15
1649578310000|2022-04-10 08:11:50|3252.63|3244.93|3252.53|3244.83|3252.63|3244.93|3252.53|3244.83|5
1649578320000|2022-04-10 08:12:00|3252.52|3244.82|3252.6|3244.9|3252.62|3244.92|3252.48|3244.78|12
1649578330000|2022-04-10 08:12:10|3252.61|3244.91|3252.43|3244.73|3252.61|3244.91|3252.41|3244.71|19
1649578340000|2022-04-10 08:12:20|3252.42|3244.72|3252.32|3244.62|3252.47|3244.77|3252.3|3244.6|11
1649578350000|2022-04-10 08:12:30|3252.22|3244.52|3251.98|3244.28|3252.22|3244.52|3251.97|3244.27|19
1649578360000|2022-04-10 08:12:40|3251.97|3244.27|3250.98|3243.28|3252.09|3244.39|3250.86|3243.16|35
1649578370000|2022-04-10 08:12:50|3250.85|3243.15|3251.32|3243.62|3251.33|3243.63|3250.66|3242.96|20
1649578380000|2022-04-10 08:13:00|3251.3|3243.6|3251.34|3243.64|3251.6|3243.9|3251.27|3243.57|36
1649578390000|2022-04-10 08:13:10|3251.28|3243.58|3251.71|3244.01|3251.87|3244.17|3251.19|3243.49|34
1649578400000|2022-04-10 08:13:20|3251.8|3244.1|3251.66|3243.96|3251.82|3244.12|3251.63|3243.93|18
1649578410000|2022-04-10 08:13:30|3251.65|3243.95|3251.92|3244.22|3252.02|3244.32|3251.58|3243.88|28
1649578420000|2022-04-10 08:13:40|3251.93|3244.23|3252.69|3244.99|3252.78|3245.08|3251.92|3244.22|30
1649578430000|2022-04-10 08:13:50|3252.82|3245.12|3252.85|3245.15|3252.92|3245.22|3252.7|3245|34
1649578440000|2022-04-10 08:14:00|3252.78|3245.08|3253.19|3245.49|3253.22|3245.52|3252.78|3245.08|32
1649578450000|2022-04-10 08:14:10|3253.16|3245.46|3253.11|3245.41|3253.24|3245.54|3253.08|3245.38|23
1649578460000|2022-04-10 08:14:20|3253.13|3245.43|3253.37|3245.67|3253.37|3245.67|3253.11|3245.41|37
1649578470000|2022-04-10 08:14:30|3253.28|3245.58|3253.44|3245.74|3253.44|3245.74|3253.24|3245.54|26
1649578480000|2022-04-10 08:14:40|3253.48|3245.78|3253.43|3245.73|3253.5|3245.8|3253.43|3245.73|21
1649578490000|2022-04-10 08:14:50|3253.39|3245.69|3253.34|3245.64|3253.45|3245.75|3253.34|3245.64|23
1649578500000|2022-04-10 08:15:00|3253.33|3245.63|3251.94|3244.24|3253.41|3245.71|3251.92|3244.22|26
1649578510000|2022-04-10 08:15:10|3252.11|3244.41|3252|3244.3|3252.11|3244.41|3251.87|3244.17|31
1649578520000|2022-04-10 08:15:20|3252.09|3244.39|3252.12|3244.42|3252.16|3244.46|3252.02|3244.32|22
1649578530000|2022-04-10 08:15:30|3252.1|3244.4|3252.16|3244.46|3252.36|3244.66|3252.03|3244.33|22
1649578540000|2022-04-10 08:15:40|3252.22|3244.52|3252.45|3244.75|3252.75|3245.05|3252.22|3244.52|30
1649578550000|2022-04-10 08:15:50|3252.44|3244.74|3252.55|3244.85|3252.71|3245.01|3252.44|3244.74|27
1649578560000|2022-04-10 08:16:00|3252.56|3244.86|3252.49|3244.79|3252.66|3244.96|3252.49|3244.79|8
1649578570000|2022-04-10 08:16:10|3252.52|3244.82|3252.58|3244.88|3252.65|3244.95|3252.52|3244.82|7
1649578580000|2022-04-10 08:16:20|3252.62|3244.92|3252.74|3245.04|3252.74|3245.04|3252.6|3244.9|6
1649578590000|2022-04-10 08:16:30|3252.65|3244.95|3252.54|3244.84|3252.71|3245.01|3252.52|3244.82|15
1649578600000|2022-04-10 08:16:40|3252.62|3244.92|3252.67|3244.97|3252.7|3245|3252.53|3244.83|21
1649578610000|2022-04-10 08:16:50|3252.73|3245.03|3252.59|3244.89|3252.73|3245.03|3252.38|3244.68|30
1649578620000|2022-04-10 08:17:00|3252.47|3244.77|3252.68|3244.98|3252.73|3245.03|3252.43|3244.73|26
1649578630000|2022-04-10 08:17:10|3252.7|3245|3252.55|3244.85|3252.79|3245.09|3252.49|3244.79|27
1649578640000|2022-04-10 08:17:20|3252.67|3244.97|3251.73|3244.03|3252.77|3245.07|3251.62|3243.92|34
1649578650000|2022-04-10 08:17:30|3251.72|3244.02|3252.05|3244.35|3252.05|3244.35|3251.72|3244.02|14
1649578660000|2022-04-10 08:17:40|3252.1|3244.4|3252.45|3244.75|3252.59|3244.89|3252.1|3244.4|18
1649578670000|2022-04-10 08:17:50|3252.49|3244.79|3252.54|3244.84|3252.58|3244.88|3252.41|3244.71|30
1649578680000|2022-04-10 08:18:00|3252.53|3244.83|3252.48|3244.78|3252.57|3244.87|3252.43|3244.73|28
1649578690000|2022-04-10 08:18:10|3252.56|3244.86|3252.64|3244.94|3252.66|3244.96|3252.48|3244.78|20
1649578700000|2022-04-10 08:18:20|3252.61|3244.91|3252.62|3244.92|3252.66|3244.96|3252.58|3244.88|22
1649578710000|2022-04-10 08:18:30|3252.65|3244.95|3252.62|3244.92|3252.66|3244.96|3252.55|3244.85|23
1649578720000|2022-04-10 08:18:40|3252.64|3244.94|3251.96|3244.26|3252.65|3244.95|3251.91|3244.21|15
1649578730000|2022-04-10 08:18:50|3251.94|3244.24|3251.93|3244.23|3251.96|3244.26|3251.91|3244.21|19
1649578740000|2022-04-10 08:19:00|3251.92|3244.22|3251.12|3243.42|3251.92|3244.22|3251.12|3243.42|28
1649578750000|2022-04-10 08:19:10|3251.32|3243.62|3251.02|3243.32|3251.32|3243.62|3250.97|3243.27|28
1649578760000|2022-04-10 08:19:20|3251|3243.3|3251.01|3243.31|3251.07|3243.37|3250.95|3243.25|30
1649578770000|2022-04-10 08:19:30|3250.99|3243.29|3251.01|3243.31|3251.04|3243.34|3250.95|3243.25|26
1649578780000|2022-04-10 08:19:40|3251|3243.3|3250.97|3243.27|3251.02|3243.32|3250.94|3243.24|21
1649578790000|2022-04-10 08:19:50|3250.96|3243.26|3249.97|3242.27|3250.99|3243.29|3249.96|3242.26|29
1649578800000|2022-04-10 08:20:00|3249.98|3242.28|3249.59|3241.89|3249.98|3242.28|3249.53|3241.83|25
1649578810000|2022-04-10 08:20:10|3249.62|3241.92|3249.73|3242.03|3249.85|3242.15|3249.62|3241.92|24
1649578820000|2022-04-10 08:20:20|3249.69|3241.99|3249.75|3242.05|3249.77|3242.07|3249.69|3241.99|23
1649578830000|2022-04-10 08:20:30|3249.72|3242.02|3249.66|3241.96|3249.76|3242.06|3249.56|3241.86|17
1649578840000|2022-04-10 08:20:40|3249.61|3241.91|3249.34|3241.64|3249.65|3241.95|3249.3|3241.6|24
1649578850000|2022-04-10 08:20:50|3249.36|3241.66|3249.48|3241.78|3249.5|3241.8|3249.34|3241.64|16
1649578860000|2022-04-10 08:21:00|3249.49|3241.79|3249.69|3241.99|3249.69|3241.99|3249.43|3241.73|10
1649578870000|2022-04-10 08:21:10|3249.66|3241.96|3249.52|3241.82|3249.69|3241.99|3249.52|3241.82|17
1649578880000|2022-04-10 08:21:20|3249.58|3241.88|3249.62|3241.92|3249.63|3241.93|3249.58|3241.88|3
1649578890000|2022-04-10 08:21:30|3249.63|3241.93|3249.62|3241.92|3249.63|3241.93|3249.54|3241.84|11
1649578900000|2022-04-10 08:21:40|3249.58|3241.88|3249.6|3241.9|3249.63|3241.93|3249.58|3241.88|5
1649578910000|2022-04-10 08:21:50|3249.57|3241.87|3249.55|3241.85|3249.57|3241.87|3249.54|3241.84|3
1649578920000|2022-04-10 08:22:00|3249.56|3241.86|3249.53|3241.83|3249.56|3241.86|3249.52|3241.82|4
1649578930000|2022-04-10 08:22:10|3249.52|3241.82|3249.49|3241.79|3249.52|3241.82|3249.46|3241.76|8
1649578940000|2022-04-10 08:22:20|3249.47|3241.77|3249.22|3241.52|3249.47|3241.77|3249.18|3241.48|22
1649578950000|2022-04-10 08:22:30|3249.23|3241.53|3248.87|3241.17|3249.23|3241.53|3248.85|3241.15|21
1649578960000|2022-04-10 08:22:40|3248.74|3241.04|3248.57|3240.87|3248.8|3241.1|3248.56|3240.86|25
1649578970000|2022-04-10 08:22:50|3248.68|3240.98|3248.64|3240.94|3248.69|3240.99|3248.54|3240.84|21
1649578980000|2022-04-10 08:23:00|3248.65|3240.95|3249.23|3241.53|3249.23|3241.53|3248.4|3240.7|21
1649578990000|2022-04-10 08:23:10|3249.14|3241.44|3249.22|3241.52|3249.26|3241.56|3249.14|3241.44|21
1649579000000|2022-04-10 08:23:20|3249.11|3241.41|3249.22|3241.52|3249.25|3241.55|3249.1|3241.4|16
1649579010000|2022-04-10 08:23:30|3249.24|3241.54|3249.19|3241.49|3249.26|3241.56|3249.13|3241.43|22
1649579020000|2022-04-10 08:23:40|3249.08|3241.38|3249.18|3241.48|3249.27|3241.57|3249.07|3241.37|28
1649579030000|2022-04-10 08:23:50|3249.19|3241.49|3248.75|3241.05|3249.21|3241.51|3248.74|3241.04|30
1649579040000|2022-04-10 08:24:00|3248.76|3241.06|3248.89|3241.19|3248.94|3241.24|3248.72|3241.02|28
1649579050000|2022-04-10 08:24:10|3248.81|3241.11|3250.56|3242.86|3250.63|3242.93|3248.81|3241.11|32
1649579060000|2022-04-10 08:24:20|3250.53|3242.83|3250.94|3243.24|3250.94|3243.24|3250.53|3242.83|20
1649579070000|2022-04-10 08:24:30|3251.04|3243.34|3251.32|3243.62|3251.39|3243.69|3250.97|3243.27|34
1649579080000|2022-04-10 08:24:40|3251.36|3243.66|3251.17|3243.47|3251.36|3243.66|3251.01|3243.31|24
1649579090000|2022-04-10 08:24:50|3251.21|3243.51|3251|3243.3|3251.21|3243.51|3250.95|3243.25|27
1649579100000|2022-04-10 08:25:00|3251.08|3243.38|3251.82|3244.12|3251.88|3244.18|3250.94|3243.24|29
1649579110000|2022-04-10 08:25:10|3251.87|3244.17|3252.51|3244.81|3252.53|3244.83|3251.79|3244.09|24
1649579120000|2022-04-10 08:25:20|3252.5|3244.8|3252.56|3244.86|3252.59|3244.89|3252.5|3244.8|22
1649579130000|2022-04-10 08:25:30|3252.55|3244.85|3252.12|3244.42|3252.57|3244.87|3252.08|3244.38|20
1649579140000|2022-04-10 08:25:40|3252.1|3244.4|3250.63|3242.93|3252.12|3244.42|3250.47|3242.77|27
1649579150000|2022-04-10 08:25:50|3250.62|3242.92|3249.99|3242.29|3250.76|3243.06|3249.99|3242.29|34
1649579160000|2022-04-10 08:26:00|3250.02|3242.32|3250|3242.3|3250.18|3242.48|3249.9|3242.2|25
1649579170000|2022-04-10 08:26:10|3250.06|3242.36|3250.09|3242.39|3250.27|3242.57|3250.02|3242.32|35
1649579180000|2022-04-10 08:26:20|3250.03|3242.33|3249.23|3241.53|3250.07|3242.37|3249.21|3241.51|26
1649579190000|2022-04-10 08:26:30|3249.21|3241.51|3249.16|3241.46|3249.23|3241.53|3249.13|3241.43|21
1649579200000|2022-04-10 08:26:40|3249.15|3241.45|3249|3241.3|3249.16|3241.46|3248.95|3241.25|23
1649579210000|2022-04-10 08:26:50|3248.96|3241.26|3249.38|3241.68|3249.38|3241.68|3248.96|3241.26|23
1649579220000|2022-04-10 08:27:00|3249.34|3241.64|3249.33|3241.63|3249.38|3241.68|3249.33|3241.63|13
1649579230000|2022-04-10 08:27:10|3249.32|3241.62|3249.04|3241.34|3249.33|3241.63|3249.03|3241.33|27
1649579240000|2022-04-10 08:27:20|3249.05|3241.35|3248.54|3240.84|3249.05|3241.35|3248.54|3240.84|10
1649579250000|2022-04-10 08:27:30|3248.53|3240.83|3248.79|3241.09|3248.81|3241.11|3248.31|3240.61|20
1649579260000|2022-04-10 08:27:40|3248.78|3241.08|3248.67|3240.97|3248.82|3241.12|3248.67|3240.97|11
1649579270000|2022-04-10 08:27:50|3248.66|3240.96|3251.66|3243.96|3251.66|3243.96|3248.66|3240.96|23
1649579280000|2022-04-10 08:28:00|3251.65|3243.95|3252.27|3244.57|3252.27|3244.57|3251.64|3243.94|16
1649579290000|2022-04-10 08:28:10|3252.29|3244.59|3251.92|3244.22|3252.29|3244.59|3251.81|3244.11|31
1649579300000|2022-04-10 08:28:20|3251.96|3244.26|3251.96|3244.26|3251.98|3244.28|3251.92|3244.22|15
1649579310000|2022-04-10 08:28:30|3251.97|3244.27|3252.88|3245.18|3252.88|3245.18|3251.97|3244.27|28
1649579320000|2022-04-10 08:28:40|3252.89|3245.19|3252.86|3245.16|3252.93|3245.23|3252.84|3245.14|32
1649579330000|2022-04-10 08:28:50|3252.9|3245.2|3252.89|3245.19|3252.92|3245.22|3252.86|3245.16|28
1649579340000|2022-04-10 08:29:00|3252.91|3245.21|3252.78|3245.08|3252.93|3245.23|3252.64|3244.94|20
1649579350000|2022-04-10 08:29:10|3252.77|3245.07|3252.61|3244.91|3252.78|3245.08|3252.44|3244.74|27
1649579360000|2022-04-10 08:29:20|3252.64|3244.94|3252.56|3244.86|3252.66|3244.96|3252.53|3244.83|17
1649579370000|2022-04-10 08:29:30|3252.64|3244.94|3252.65|3244.95|3252.71|3245.01|3252.6|3244.9|13
1649579380000|2022-04-10 08:29:40|3252.71|3245.01|3252.81|3245.11|3252.82|3245.12|3252.67|3244.97|15
1649579390000|2022-04-10 08:29:50|3252.83|3245.13|3252.83|3245.13|3252.89|3245.19|3252.81|3245.11|6
1649579400000|2022-04-10 08:30:00|3252.84|3245.14|3252.79|3245.09|3252.9|3245.2|3252.79|3245.09|22
1649579410000|2022-04-10 08:30:10|3252.77|3245.07|3253.19|3245.49|3253.19|3245.49|3252.76|3245.06|21
1649579420000|2022-04-10 08:30:20|3253.22|3245.52|3253.14|3245.44|3253.25|3245.55|3253.14|3245.44|20
1649579430000|2022-04-10 08:30:30|3253.18|3245.48|3253.27|3245.57|3253.27|3245.57|3253.16|3245.46|16
1649579440000|2022-04-10 08:30:40|3253.21|3245.51|3253.26|3245.56|3253.27|3245.57|3253.21|3245.51|10
1649579450000|2022-04-10 08:30:50|3253.27|3245.57|3253.3|3245.6|3253.31|3245.61|3253.17|3245.47|21
1649579460000|2022-04-10 08:31:00|3253.31|3245.61|3253.3|3245.6|3253.31|3245.61|3253.23|3245.53|11
1649579470000|2022-04-10 08:31:10|3253.28|3245.58|3253.29|3245.59|3253.29|3245.59|3253.22|3245.52|9
1649579480000|2022-04-10 08:31:20|3253.44|3245.74|3253.44|3245.74|3253.44|3245.74|3253.25|3245.55|21
1649579490000|2022-04-10 08:31:30|3253.45|3245.75|3253.44|3245.74|3253.46|3245.76|3253.38|3245.68|23
1649579500000|2022-04-10 08:31:40|3253.45|3245.75|3253.38|3245.68|3253.46|3245.76|3253.38|3245.68|9
1649579510000|2022-04-10 08:31:50|3253.39|3245.69|3253.73|3246.03|3253.73|3246.03|3253.39|3245.69|14
1649579520000|2022-04-10 08:32:00|3253.75|3246.05|3253.83|3246.13|3254.01|3246.31|3253.65|3245.95|28
1649579530000|2022-04-10 08:32:10|3254.04|3246.34|3254.18|3246.48|3254.22|3246.52|3254.04|3246.34|15
1649579540000|2022-04-10 08:32:20|3254.19|3246.49|3254.19|3246.49|3254.23|3246.53|3254.14|3246.44|22
1649579550000|2022-04-10 08:32:30|3254.2|3246.5|3254.26|3246.56|3254.27|3246.57|3254.2|3246.5|18
1649579560000|2022-04-10 08:32:40|3254.27|3246.57|3254.27|3246.57|3254.31|3246.61|3254.2|3246.5|19
1649579570000|2022-04-10 08:32:50|3254.25|3246.55|3254.93|3247.23|3255|3247.3|3254.25|3246.55|19
1649579580000|2022-04-10 08:33:00|3254.95|3247.25|3255.27|3247.57|3255.27|3247.57|3254.93|3247.23|15
1649579590000|2022-04-10 08:33:10|3255.24|3247.54|3255.53|3247.83|3256.31|3248.61|3255.24|3247.54|33
1649579600000|2022-04-10 08:33:20|3255.5|3247.8|3255.06|3247.36|3255.64|3247.94|3255.04|3247.34|19
1649579610000|2022-04-10 08:33:30|3255.14|3247.44|3255.51|3247.81|3255.51|3247.81|3255.14|3247.44|24
1649579620000|2022-04-10 08:33:40|3255.5|3247.8|3256.37|3248.67|3256.68|3248.98|3255.5|3247.8|24
1649579630000|2022-04-10 08:33:50|3256.18|3248.48|3255.44|3247.74|3256.39|3248.69|3255.36|3247.66|26
1649579640000|2022-04-10 08:34:00|3255.39|3247.69|3254.47|3246.77|3255.43|3247.73|3254.47|3246.77|27
1649579650000|2022-04-10 08:34:10|3254.42|3246.72|3254.47|3246.77|3254.49|3246.79|3254.27|3246.57|31
1649579660000|2022-04-10 08:34:20|3254.45|3246.75|3254.73|3247.03|3254.76|3247.06|3254.43|3246.73|29
1649579670000|2022-04-10 08:34:30|3254.68|3246.98|3254.64|3246.94|3254.69|3246.99|3254.59|3246.89|29
1649579680000|2022-04-10 08:34:40|3254.66|3246.96|3254.65|3246.95|3254.7|3247|3254.6|3246.9|20
1649579690000|2022-04-10 08:34:50|3254.66|3246.96|3254.92|3247.22|3255.3|3247.6|3254.65|3246.95|21
1649579700000|2022-04-10 08:35:00|3254.97|3247.27|3255.23|3247.53|3255.23|3247.53|3254.97|3247.27|20
1649579710000|2022-04-10 08:35:10|3255.2|3247.5|3255.29|3247.59|3255.4|3247.7|3255.15|3247.45|24
1649579720000|2022-04-10 08:35:20|3255.3|3247.6|3255.48|3247.78|3255.51|3247.81|3255.27|3247.57|26
1649579730000|2022-04-10 08:35:30|3255.49|3247.79|3255.33|3247.63|3255.53|3247.83|3255.33|3247.63|20
1649579740000|2022-04-10 08:35:40|3255.34|3247.64|3255.51|3247.81|3255.55|3247.85|3255.34|3247.64|20
1649579750000|2022-04-10 08:35:50|3255.55|3247.85|3255.04|3247.34|3255.57|3247.87|3255.02|3247.32|19
1649579760000|2022-04-10 08:36:00|3255|3247.3|3254.98|3247.28|3255.13|3247.43|3254.98|3247.28|16
1649579770000|2022-04-10 08:36:10|3254.93|3247.23|3254.98|3247.28|3255.1|3247.4|3254.78|3247.08|21
1649579780000|2022-04-10 08:36:20|3254.91|3247.21|3254.22|3246.52|3255|3247.3|3254.19|3246.49|26
1649579790000|2022-04-10 08:36:30|3254.25|3246.55|3253.55|3245.85|3254.25|3246.55|3253.35|3245.65|26
1649579800000|2022-04-10 08:36:40|3253.52|3245.82|3252.59|3244.89|3253.52|3245.82|3252.59|3244.89|32
1649579810000|2022-04-10 08:36:50|3252.56|3244.86|3252|3244.3|3252.58|3244.88|3251.96|3244.26|28
1649579820000|2022-04-10 08:37:00|3251.97|3244.27|3252.06|3244.36|3252.36|3244.66|3251.96|3244.26|25
1649579830000|2022-04-10 08:37:10|3252.04|3244.34|3251.81|3244.11|3252.04|3244.34|3251.75|3244.05|12
1649579840000|2022-04-10 08:37:20|3251.8|3244.1|3251.44|3243.74|3251.82|3244.12|3251.42|3243.72|21
1649579850000|2022-04-10 08:37:30|3251.43|3243.73|3251.49|3243.79|3251.55|3243.85|3251.42|3243.72|26
1649579860000|2022-04-10 08:37:40|3251.51|3243.81|3251.55|3243.85|3251.64|3243.94|3251.49|3243.79|28
1649579870000|2022-04-10 08:37:50|3251.53|3243.83|3251.47|3243.77|3251.64|3243.94|3251.43|3243.73|25
1649579880000|2022-04-10 08:38:00|3251.45|3243.75|3250.87|3243.17|3251.5|3243.8|3250.82|3243.12|18
1649579890000|2022-04-10 08:38:10|3250.83|3243.13|3250.81|3243.11|3250.93|3243.23|3250.81|3243.11|22
1649579900000|2022-04-10 08:38:20|3250.83|3243.13|3250.39|3242.69|3250.83|3243.13|3250.27|3242.57|17
1649579910000|2022-04-10 08:38:30|3250.36|3242.66|3249.17|3241.47|3250.36|3242.66|3249.15|3241.45|32
1649579920000|2022-04-10 08:38:40|3249.19|3241.49|3250.24|3242.54|3250.24|3242.54|3249.19|3241.49|30
1649579930000|2022-04-10 08:38:50|3250.21|3242.51|3250.19|3242.49|3250.24|3242.54|3250.11|3242.41|12
1649579940000|2022-04-10 08:39:00|3250.23|3242.53|3250.18|3242.48|3250.24|3242.54|3250.13|3242.43|28
1649579950000|2022-04-10 08:39:10|3250.12|3242.42|3251.23|3243.53|3251.23|3243.53|3250.1|3242.4|29
1649579960000|2022-04-10 08:39:20|3250.9|3243.2|3251.13|3243.43|3251.23|3243.53|3250.9|3243.2|23
1649579970000|2022-04-10 08:39:30|3251.17|3243.47|3250.48|3242.78|3251.18|3243.48|3250.48|3242.78|25
1649579980000|2022-04-10 08:39:40|3250.47|3242.77|3249.31|3241.61|3250.47|3242.77|3249.25|3241.55|27
1649579990000|2022-04-10 08:39:50|3249.26|3241.56|3250.13|3242.43|3250.14|3242.44|3249.26|3241.56|38
1649580000000|2022-04-10 08:40:00|3250.06|3242.36|3249.39|3241.69|3250.13|3242.43|3249.22|3241.52|31
1649580010000|2022-04-10 08:40:10|3249.43|3241.73|3249.44|3241.74|3249.48|3241.78|3249.39|3241.69|21
1649580020000|2022-04-10 08:40:20|3249.41|3241.71|3249.32|3241.62|3249.41|3241.71|3249.32|3241.62|19
1649580030000|2022-04-10 08:40:30|3249.36|3241.66|3248.77|3241.07|3249.4|3241.7|3248.77|3241.07|29
1649580040000|2022-04-10 08:40:40|3248.76|3241.06|3249|3241.3|3249.06|3241.36|3248.71|3241.01|32
1649580050000|2022-04-10 08:40:50|3248.88|3241.18|3249.28|3241.58|3249.28|3241.58|3248.88|3241.18|27
1649580060000|2022-04-10 08:41:00|3249.23|3241.53|3249.17|3241.47|3249.3|3241.6|3248.84|3241.14|34
1649580070000|2022-04-10 08:41:10|3249.18|3241.48|3249.36|3241.66|3249.36|3241.66|3249.11|3241.41|30
1649580080000|2022-04-10 08:41:20|3249.38|3241.68|3249.98|3242.28|3250.04|3242.34|3249.38|3241.68|30
1649580090000|2022-04-10 08:41:30|3250.01|3242.31|3250.17|3242.47|3250.17|3242.47|3249.99|3242.29|20
1649580100000|2022-04-10 08:41:40|3250.18|3242.48|3250.42|3242.72|3250.54|3242.84|3250.17|3242.47|29
1649580110000|2022-04-10 08:41:50|3250.37|3242.67|3250.4|3242.7|3250.49|3242.79|3250.37|3242.67|27
1649580120000|2022-04-10 08:42:00|3250.36|3242.66|3250.38|3242.68|3250.47|3242.77|3250.33|3242.63|28
1649580130000|2022-04-10 08:42:10|3250.42|3242.72|3249.96|3242.26|3250.48|3242.78|3249.76|3242.06|35
1649580140000|2022-04-10 08:42:20|3249.88|3242.18|3248.85|3241.15|3250.02|3242.32|3248.79|3241.09|34
1649580150000|2022-04-10 08:42:30|3248.84|3241.14|3248.93|3241.23|3248.93|3241.23|3248.78|3241.08|19
1649580160000|2022-04-10 08:42:40|3248.88|3241.18|3249.06|3241.36|3249.1|3241.4|3248.87|3241.17|20
1649580170000|2022-04-10 08:42:50|3249.13|3241.43|3248.16|3240.46|3249.15|3241.45|3248.07|3240.37|24
1649580180000|2022-04-10 08:43:00|3248|3240.3|3247.89|3240.19|3248|3240.3|3247.4|3239.7|30
1649580190000|2022-04-10 08:43:10|3247.75|3240.05|3247.83|3240.13|3247.83|3240.13|3247.75|3240.05|27
1649580200000|2022-04-10 08:43:20|3247.7|3240|3247.99|3240.29|3247.99|3240.29|3247.7|3240|16
1649580210000|2022-04-10 08:43:30|3247.98|3240.28|3247.92|3240.22|3247.98|3240.28|3247.89|3240.19|18
1649580220000|2022-04-10 08:43:40|3247.93|3240.23|3248.02|3240.32|3248.11|3240.41|3247.92|3240.22|21
1649580230000|2022-04-10 08:43:50|3248.04|3240.34|3247.26|3239.56|3248.05|3240.35|3247.2|3239.5|22
1649580240000|2022-04-10 08:44:00|3247.29|3239.59|3247.06|3239.36|3247.31|3239.61|3247|3239.3|27
1649580250000|2022-04-10 08:44:10|3247.02|3239.32|3247.1|3239.4|3247.2|3239.5|3247.02|3239.32|23
1649580260000|2022-04-10 08:44:20|3247.13|3239.43|3247.76|3240.06|3247.76|3240.06|3247.13|3239.43|23
1649580270000|2022-04-10 08:44:30|3247.8|3240.1|3247.93|3240.23|3247.93|3240.23|3247.76|3240.06|24
1649580280000|2022-04-10 08:44:40|3247.87|3240.17|3248.05|3240.35|3248.12|3240.42|3247.86|3240.16|23
1649580290000|2022-04-10 08:44:50|3248.06|3240.36|3248.09|3240.39|3248.14|3240.44|3247.96|3240.26|19
1649580300000|2022-04-10 08:45:00|3248.02|3240.32|3248|3240.3|3248.1|3240.4|3247.87|3240.17|17
1649580310000|2022-04-10 08:45:10|3248.01|3240.31|3248.01|3240.31|3248.01|3240.31|3248|3240.3|9
1649580320000|2022-04-10 08:45:20|3248|3240.3|3247.79|3240.09|3248.02|3240.32|3247.79|3240.09|10
1649580330000|2022-04-10 08:45:30|3247.81|3240.11|3246.94|3239.24|3247.93|3240.23|3246.87|3239.17|25
1649580340000|2022-04-10 08:45:40|3246.88|3239.18|3246.79|3239.09|3246.99|3239.29|3246.79|3239.09|25
1649580350000|2022-04-10 08:45:50|3246.74|3239.04|3246.61|3238.91|3246.75|3239.05|3246.61|3238.91|23
1649580360000|2022-04-10 08:46:00|3246.65|3238.95|3246.5|3238.8|3246.65|3238.95|3246.49|3238.79|26
1649580370000|2022-04-10 08:46:10|3246.49|3238.79|3246.42|3238.72|3246.51|3238.81|3246.42|3238.72|17
1649580380000|2022-04-10 08:46:20|3246.41|3238.71|3246.39|3238.69|3246.44|3238.74|3246.36|3238.66|25
1649580390000|2022-04-10 08:46:30|3246.42|3238.72|3246.48|3238.78|3246.5|3238.8|3246.37|3238.67|22
1649580400000|2022-04-10 08:46:40|3246.47|3238.77|3246.08|3238.38|3246.5|3238.8|3246.08|3238.38|31
1649580410000|2022-04-10 08:46:50|3246.12|3238.42|3245.51|3237.81|3246.18|3238.48|3245.51|3237.81|34
1649580420000|2022-04-10 08:47:00|3245.52|3237.82|3245.51|3237.81|3245.62|3237.92|3245.5|3237.8|25
1649580430000|2022-04-10 08:47:10|3245.52|3237.82|3244.63|3236.93|3245.54|3237.84|3244.59|3236.89|33
1649580440000|2022-04-10 08:47:20|3244.66|3236.96|3244.87|3237.17|3245.32|3237.62|3244.62|3236.92|35
1649580450000|2022-04-10 08:47:30|3244.83|3237.13|3244.65|3236.95|3244.87|3237.17|3244.42|3236.72|30
1649580460000|2022-04-10 08:47:40|3244.64|3236.94|3245.24|3237.54|3245.24|3237.54|3244.61|3236.91|30
1649580470000|2022-04-10 08:47:50|3245.27|3237.57|3245.29|3237.59|3245.42|3237.72|3245.15|3237.45|31
1649580480000|2022-04-10 08:48:00|3245.35|3237.65|3245.25|3237.55|3245.4|3237.7|3245.12|3237.42|32
1649580490000|2022-04-10 08:48:10|3245.26|3237.56|3245.29|3237.59|3245.36|3237.66|3245.16|3237.46|26
1649580500000|2022-04-10 08:48:20|3245.21|3237.51|3245.28|3237.58|3245.3|3237.6|3245.21|3237.51|21
1649580510000|2022-04-10 08:48:30|3245.22|3237.52|3245.42|3237.72|3245.45|3237.75|3245.22|3237.52|21
1649580520000|2022-04-10 08:48:40|3245.43|3237.73|3245.29|3237.59|3245.43|3237.73|3245.27|3237.57|19
1649580530000|2022-04-10 08:48:50|3245.28|3237.58|3245.09|3237.39|3245.38|3237.68|3245.04|3237.34|17
1649580540000|2022-04-10 08:49:00|3245.1|3237.4|3244.54|3236.84|3245.29|3237.59|3244.43|3236.73|26
1649580550000|2022-04-10 08:49:10|3244.45|3236.75|3244.53|3236.83|3244.55|3236.85|3244.44|3236.74|23
1649580560000|2022-04-10 08:49:20|3244.52|3236.82|3244.52|3236.82|3244.61|3236.91|3244.43|3236.73|31
1649580570000|2022-04-10 08:49:30|3244.42|3236.72|3244.51|3236.81|3244.51|3236.81|3244.42|3236.72|33
1649580580000|2022-04-10 08:49:40|3244.48|3236.78|3244.47|3236.77|3244.52|3236.82|3244.41|3236.71|16
1649580590000|2022-04-10 08:49:50|3244.46|3236.76|3244.35|3236.65|3244.48|3236.78|3244.35|3236.65|5
1649580600000|2022-04-10 08:50:00|3244.38|3236.68|3244.2|3236.5|3244.42|3236.72|3244.18|3236.48|17
1649580610000|2022-04-10 08:50:10|3244.21|3236.51|3244.23|3236.53|3244.26|3236.56|3244.21|3236.51|22
1649580620000|2022-04-10 08:50:20|3244.24|3236.54|3244.19|3236.49|3244.28|3236.58|3244.19|3236.49|19
1649580630000|2022-04-10 08:50:30|3244.2|3236.5|3244.98|3237.28|3245.02|3237.32|3244.19|3236.49|24
1649580640000|2022-04-10 08:50:40|3245.02|3237.32|3244.95|3237.25|3245.03|3237.33|3244.89|3237.19|25
1649580650000|2022-04-10 08:50:50|3245.03|3237.33|3244.95|3237.25|3245.03|3237.33|3244.95|3237.25|19
1649580660000|2022-04-10 08:51:00|3245.03|3237.33|3243.48|3235.78|3245.03|3237.33|3243.44|3235.74|36
1649580670000|2022-04-10 08:51:10|3243.5|3235.8|3243.4|3235.7|3243.51|3235.81|3243.4|3235.7|26
1649580680000|2022-04-10 08:51:20|3243.41|3235.71|3244.51|3236.81|3244.59|3236.89|3243.41|3235.71|28
1649580690000|2022-04-10 08:51:30|3244.5|3236.8|3244.56|3236.86|3244.58|3236.88|3244.5|3236.8|27
1649580700000|2022-04-10 08:51:40|3244.54|3236.84|3245.11|3237.41|3245.3|3237.6|3244.42|3236.72|28
1649580710000|2022-04-10 08:51:50|3245.26|3237.56|3245.42|3237.72|3245.46|3237.76|3245.08|3237.38|35
1649580720000|2022-04-10 08:52:00|3245.35|3237.65|3246.24|3238.54|3246.24|3238.54|3245.35|3237.65|32
1649580730000|2022-04-10 08:52:10|3246.08|3238.38|3246.13|3238.43|3246.21|3238.51|3245.99|3238.29|21
1649580740000|2022-04-10 08:52:20|3246.21|3238.51|3246.32|3238.62|3246.35|3238.65|3246.12|3238.42|21
1649580750000|2022-04-10 08:52:30|3246.46|3238.76|3246.62|3238.92|3247.12|3239.42|3246.32|3238.62|26
1649580760000|2022-04-10 08:52:40|3246.63|3238.93|3247.77|3240.07|3247.77|3240.07|3246.57|3238.87|30
1649580770000|2022-04-10 08:52:50|3247.74|3240.04|3247.74|3240.04|3247.77|3240.07|3247.62|3239.92|22
1649580780000|2022-04-10 08:53:00|3247.65|3239.95|3247.55|3239.85|3247.67|3239.97|3247.55|3239.85|15
1649580790000|2022-04-10 08:53:10|3247.56|3239.86|3247.74|3240.04|3247.74|3240.04|3247.18|3239.48|23
1649580800000|2022-04-10 08:53:20|3247.77|3240.07|3248.31|3240.61|3248.45|3240.75|3247.71|3240.01|27
1649580810000|2022-04-10 08:53:30|3248.29|3240.59|3248.27|3240.57|3248.38|3240.68|3248.18|3240.48|34
1649580820000|2022-04-10 08:53:40|3248.31|3240.61|3248.23|3240.53|3248.36|3240.66|3248.18|3240.48|31
1649580830000|2022-04-10 08:53:50|3248.36|3240.66|3248.29|3240.59|3248.36|3240.66|3248.17|3240.47|26
1649580840000|2022-04-10 08:54:00|3248.24|3240.54|3248.49|3240.79|3248.49|3240.79|3248.16|3240.46|17
1649580850000|2022-04-10 08:54:10|3248.18|3240.48|3248.22|3240.52|3248.31|3240.61|3248.05|3240.35|18
1649580860000|2022-04-10 08:54:20|3248.24|3240.54|3248.46|3240.76|3248.46|3240.76|3248.24|3240.54|26
1649580870000|2022-04-10 08:54:30|3248.47|3240.77|3248.39|3240.69|3248.49|3240.79|3248.35|3240.65|24
1649580880000|2022-04-10 08:54:40|3248.44|3240.74|3248.36|3240.66|3248.49|3240.79|3248.36|3240.66|13
1649580890000|2022-04-10 08:54:50|3248.37|3240.67|3248.45|3240.75|3248.57|3240.87|3248.37|3240.67|28
1649580900000|2022-04-10 08:55:00|3248.46|3240.76|3248.36|3240.66|3248.54|3240.84|3248.27|3240.57|24
1649580910000|2022-04-10 08:55:10|3248.29|3240.59|3248.31|3240.61|3248.67|3240.97|3248.28|3240.58|32
1649580920000|2022-04-10 08:55:20|3248.28|3240.58|3247.97|3240.27|3248.5|3240.8|3247.88|3240.18|26
1649580930000|2022-04-10 08:55:30|3247.82|3240.12|3247.46|3239.76|3248|3240.3|3247.46|3239.76|30
1649580940000|2022-04-10 08:55:40|3247.51|3239.81|3247.53|3239.83|3247.58|3239.88|3247.36|3239.66|29
1649580950000|2022-04-10 08:55:50|3247.49|3239.79|3246.93|3239.23|3247.54|3239.84|3246.93|3239.23|33
1649580960000|2022-04-10 08:56:00|3246.74|3239.04|3247.08|3239.38|3247.12|3239.42|3246.54|3238.84|22
1649580970000|2022-04-10 08:56:10|3247.1|3239.4|3247.21|3239.51|3247.24|3239.54|3246.99|3239.29|30
1649580980000|2022-04-10 08:56:20|3246.93|3239.23|3247.17|3239.47|3247.22|3239.52|3246.93|3239.23|24
1649580990000|2022-04-10 08:56:30|3247.19|3239.49|3247.04|3239.34|3247.31|3239.61|3246.96|3239.26|36
1649581000000|2022-04-10 08:56:40|3247.23|3239.53|3247.12|3239.42|3247.29|3239.59|3247|3239.3|25
1649581010000|2022-04-10 08:56:50|3247.21|3239.51|3246.21|3238.51|3247.21|3239.51|3246.21|3238.51|33
1649581020000|2022-04-10 08:57:00|3246.09|3238.39|3246.17|3238.47|3246.41|3238.71|3246.02|3238.32|36
1649581030000|2022-04-10 08:57:10|3246.26|3238.56|3246.26|3238.56|3246.32|3238.62|3246.21|3238.51|24
1649581040000|2022-04-10 08:57:20|3246.25|3238.55|3246.24|3238.54|3246.36|3238.66|3246.19|3238.49|21
1649581050000|2022-04-10 08:57:30|3246.23|3238.53|3246.3|3238.6|3246.39|3238.69|3246.19|3238.49|29
1649581060000|2022-04-10 08:57:40|3246.35|3238.65|3247.48|3239.78|3247.48|3239.78|3246.31|3238.61|27
1649581070000|2022-04-10 08:57:50|3247.45|3239.75|3247.31|3239.61|3247.47|3239.77|3247.28|3239.58|21
1649581080000|2022-04-10 08:58:00|3247.28|3239.58|3247.55|3239.85|3247.55|3239.85|3247.28|3239.58|24
1649581090000|2022-04-10 08:58:10|3247.6|3239.9|3247.78|3240.08|3248.25|3240.55|3247.58|3239.88|27
1649581100000|2022-04-10 08:58:20|3247.83|3240.13|3247.83|3240.13|3248.16|3240.46|3247.79|3240.09|33
1649581110000|2022-04-10 08:58:30|3247.98|3240.28|3248.01|3240.31|3248.17|3240.47|3247.86|3240.16|23
1649581120000|2022-04-10 08:58:40|3247.92|3240.22|3248.1|3240.4|3248.1|3240.4|3247.86|3240.16|17
1649581130000|2022-04-10 08:58:50|3248.08|3240.38|3248.03|3240.33|3248.08|3240.38|3247.96|3240.26|10
1649581140000|2022-04-10 08:59:00|3248.05|3240.35|3247.98|3240.28|3248.05|3240.35|3247.95|3240.25|24
1649581150000|2022-04-10 08:59:10|3247.92|3240.22|3247.7|3240|3247.98|3240.28|3247.7|3240|27
1649581160000|2022-04-10 08:59:20|3247.76|3240.06|3247.72|3240.02|3247.8|3240.1|3247.66|3239.96|15
1649581170000|2022-04-10 08:59:30|3247.73|3240.03|3247.73|3240.03|3247.8|3240.1|3247.72|3240.02|16
1649581180000|2022-04-10 08:59:40|3247.74|3240.04|3247.73|3240.03|3247.82|3240.12|3247.72|3240.02|13
1649581190000|2022-04-10 08:59:50|3247.71|3240.01|3247.75|3240.05|3247.83|3240.13|3247.67|3239.97|28
1649581200000|2022-04-10 09:00:00|3247.78|3240.08|3247.92|3240.22|3247.94|3240.24|3247.7|3240|23
1649581210000|2022-04-10 09:00:10|3247.86|3240.16|3247.75|3240.05|3247.92|3240.22|3247.74|3240.04|10
1649581220000|2022-04-10 09:00:20|3247.76|3240.06|3247.76|3240.06|3247.8|3240.1|3247.74|3240.04|9
1649581230000|2022-04-10 09:00:30|3247.91|3240.21|3247.9|3240.2|3247.93|3240.23|3247.9|3240.2|3
1649581240000|2022-04-10 09:00:40|3247.99|3240.29|3248.11|3240.41|3248.14|3240.44|3247.99|3240.29|9
1649581250000|2022-04-10 09:00:50|3248.12|3240.42|3248.13|3240.43|3248.24|3240.54|3248.06|3240.36|13
1649581260000|2022-04-10 09:01:00|3248.1|3240.4|3248.24|3240.54|3248.28|3240.58|3248.09|3240.39|25
1649581270000|2022-04-10 09:01:10|3248.26|3240.56|3248.44|3240.74|3248.49|3240.79|3248.2|3240.5|25
1649581280000|2022-04-10 09:01:20|3248.5|3240.8|3248.58|3240.88|3248.64|3240.94|3248.5|3240.8|28
1649581290000|2022-04-10 09:01:30|3248.6|3240.9|3248.52|3240.82|3248.72|3241.02|3248.5|3240.8|20
1649581300000|2022-04-10 09:01:40|3248.49|3240.79|3248.1|3240.4|3248.52|3240.82|3248.1|3240.4|20
1649581310000|2022-04-10 09:01:50|3248.07|3240.37|3248.19|3240.49|3248.26|3240.56|3248.07|3240.37|24
1649581320000|2022-04-10 09:02:00|3248.2|3240.5|3248.15|3240.45|3248.22|3240.52|3248.13|3240.43|14
1649581330000|2022-04-10 09:02:10|3248.16|3240.46|3247.81|3240.11|3248.16|3240.46|3247.75|3240.05|19
1649581340000|2022-04-10 09:02:20|3247.83|3240.13|3248.05|3240.35|3248.11|3240.41|3247.55|3239.85|23
1649581350000|2022-04-10 09:02:30|3248.08|3240.38|3247.97|3240.27|3248.09|3240.39|3247.96|3240.26|21
1649581360000|2022-04-10 09:02:40|3247.95|3240.25|3247.71|3240.01|3247.97|3240.27|3247.63|3239.93|26
1649581370000|2022-04-10 09:02:50|3247.72|3240.02|3247.63|3239.93|3247.75|3240.05|3247.58|3239.88|20
1649581380000|2022-04-10 09:03:00|3247.64|3239.94|3247.54|3239.84|3247.67|3239.97|3247.52|3239.82|17
1649581390000|2022-04-10 09:03:10|3247.3|3239.6|3245.83|3238.13|3247.3|3239.6|3245.83|3238.13|24
1649581400000|2022-04-10 09:03:20|3245.86|3238.16|3245.48|3237.78|3245.86|3238.16|3245.43|3237.73|22
1649581410000|2022-04-10 09:03:30|3245.47|3237.77|3245.94|3238.24|3245.95|3238.25|3245.34|3237.64|31
1649581420000|2022-04-10 09:03:40|3245.81|3238.11|3245.5|3237.8|3245.94|3238.24|3245.5|3237.8|28
1649581430000|2022-04-10 09:03:50|3245.58|3237.88|3245.28|3237.58|3245.58|3237.88|3245.05|3237.35|31
1649581440000|2022-04-10 09:04:00|3245.27|3237.57|3245.13|3237.43|3245.28|3237.58|3245.06|3237.36|35
1649581450000|2022-04-10 09:04:10|3245.2|3237.5|3245.05|3237.35|3245.31|3237.61|3245.05|3237.35|31
1649581460000|2022-04-10 09:04:20|3245.12|3237.42|3245.01|3237.31|3245.2|3237.5|3244.98|3237.28|31
1649581470000|2022-04-10 09:04:30|3245.03|3237.33|3244.98|3237.28|3245.09|3237.39|3244.98|3237.28|21
1649581480000|2022-04-10 09:04:40|3244.97|3237.27|3244.37|3236.67|3244.99|3237.29|3244.35|3236.65|31
1649581490000|2022-04-10 09:04:50|3244.39|3236.69|3244.25|3236.55|3244.42|3236.72|3244.21|3236.51|28
1649581500000|2022-04-10 09:05:00|3244.22|3236.52|3244.29|3236.59|3244.38|3236.68|3244.2|3236.5|29
1649581510000|2022-04-10 09:05:10|3244.28|3236.58|3244.23|3236.53|3244.34|3236.64|3244.23|3236.53|22
1649581520000|2022-04-10 09:05:20|3244.25|3236.55|3243.98|3236.28|3244.26|3236.56|3243.96|3236.26|18
1649581530000|2022-04-10 09:05:30|3243.96|3236.26|3244|3236.3|3244.01|3236.31|3243.96|3236.26|18
1649581540000|2022-04-10 09:05:40|3244.01|3236.31|3243.73|3236.03|3244.01|3236.31|3243.73|3236.03|12
1649581550000|2022-04-10 09:05:50|3243.66|3235.96|3243.49|3235.79|3243.66|3235.96|3243.44|3235.74|24
1649581560000|2022-04-10 09:06:00|3243.38|3235.68|3243.46|3235.76|3243.48|3235.78|3243.34|3235.64|13
1649581570000|2022-04-10 09:06:10|3243.36|3235.66|3243.28|3235.58|3243.42|3235.72|3243.27|3235.57|18
1649581580000|2022-04-10 09:06:20|3243.26|3235.56|3243.3|3235.6|3243.32|3235.62|3243.17|3235.47|26
1649581590000|2022-04-10 09:06:30|3243.25|3235.55|3243.26|3235.56|3243.44|3235.74|3243.24|3235.54|22
1649581600000|2022-04-10 09:06:40|3243.24|3235.54|3243.3|3235.6|3243.38|3235.68|3243.2|3235.5|26
1649581610000|2022-04-10 09:06:50|3243.29|3235.59|3243.28|3235.58|3243.36|3235.66|3243.21|3235.51|29
1649581620000|2022-04-10 09:07:00|3243.22|3235.52|3243.26|3235.56|3243.34|3235.64|3243.18|3235.48|30
1649581630000|2022-04-10 09:07:10|3243.27|3235.57|3243.03|3235.33|3243.34|3235.64|3242.97|3235.27|30
1649581640000|2022-04-10 09:07:20|3242.96|3235.26|3243.04|3235.34|3243.18|3235.48|3242.96|3235.26|27
1649581650000|2022-04-10 09:07:30|3243.05|3235.35|3243.07|3235.37|3243.1|3235.4|3242.99|3235.29|28
1649581660000|2022-04-10 09:07:40|3243.05|3235.35|3243.23|3235.53|3243.26|3235.56|3243.04|3235.34|21
1649581670000|2022-04-10 09:07:50|3243.21|3235.51|3243.77|3236.07|3243.82|3236.12|3243.19|3235.49|24
1649581680000|2022-04-10 09:08:00|3243.85|3236.15|3244.75|3237.05|3244.75|3237.05|3243.85|3236.15|28
1649581690000|2022-04-10 09:08:10|3244.78|3237.08|3244.73|3237.03|3244.78|3237.08|3244.49|3236.79|20
1649581700000|2022-04-10 09:08:20|3244.69|3236.99|3244.48|3236.78|3244.71|3237.01|3244.42|3236.72|19
1649581710000|2022-04-10 09:08:30|3244.43|3236.73|3244.05|3236.35|3244.44|3236.74|3243.92|3236.22|31
1649581720000|2022-04-10 09:08:40|3244.11|3236.41|3243.97|3236.27|3244.16|3236.46|3243.97|3236.27|23
1649581730000|2022-04-10 09:08:50|3244|3236.3|3243.66|3235.96|3244.1|3236.4|3243.63|3235.93|11
1649581740000|2022-04-10 09:09:00|3243.61|3235.91|3243.46|3235.76|3243.61|3235.91|3243.43|3235.73|17
1649581750000|2022-04-10 09:09:10|3243.53|3235.83|3243.16|3235.46|3243.54|3235.84|3243.16|3235.46|12
1649581760000|2022-04-10 09:09:20|3243.19|3235.49|3243.21|3235.51|3243.24|3235.54|3243.01|3235.31|12
1649581770000|2022-04-10 09:09:30|3243.18|3235.48|3243.18|3235.48|3243.21|3235.51|3243.13|3235.43|12
1649581780000|2022-04-10 09:09:40|3243.19|3235.49|3243.21|3235.51|3243.27|3235.57|3243.15|3235.45|22
1649581790000|2022-04-10 09:09:50|3243.22|3235.52|3243.21|3235.51|3243.23|3235.53|3243.13|3235.43|23
1649581800000|2022-04-10 09:10:00|3243.19|3235.49|3243.25|3235.55|3243.26|3235.56|3243.13|3235.43|21
1649581810000|2022-04-10 09:10:10|3243.24|3235.54|3243.94|3236.24|3244.04|3236.34|3243.24|3235.54|30
1649581820000|2022-04-10 09:10:20|3243.93|3236.23|3243.67|3235.97|3244.03|3236.33|3243.6|3235.9|27
1649581830000|2022-04-10 09:10:30|3243.59|3235.89|3243.31|3235.61|3243.67|3235.97|3243.25|3235.55|30
1649581840000|2022-04-10 09:10:40|3243.25|3235.55|3243.3|3235.6|3243.34|3235.64|3243.24|3235.54|19
1649581850000|2022-04-10 09:10:50|3243.32|3235.62|3243.21|3235.51|3243.39|3235.69|3243.14|3235.44|27
1649581860000|2022-04-10 09:11:00|3243.19|3235.49|3243.12|3235.42|3243.21|3235.51|3243.08|3235.38|19
1649581870000|2022-04-10 09:11:10|3243.11|3235.41|3243.12|3235.42|3243.12|3235.42|3243.05|3235.35|28
1649581880000|2022-04-10 09:11:20|3243.07|3235.37|3243.04|3235.34|3243.12|3235.42|3243.03|3235.33|25
1649581890000|2022-04-10 09:11:30|3243.11|3235.41|3243.05|3235.35|3243.11|3235.41|3243.03|3235.33|17
1649581900000|2022-04-10 09:11:40|3243.04|3235.34|3243.04|3235.34|3243.05|3235.35|3243.01|3235.31|11
1649581910000|2022-04-10 09:11:50|3243.06|3235.36|3243.6|3235.9|3243.85|3236.15|3243.06|3235.36|27
1649581920000|2022-04-10 09:12:00|3243.58|3235.88|3243.74|3236.04|3243.75|3236.05|3243.49|3235.79|31
1649581930000|2022-04-10 09:12:10|3243.81|3236.11|3243.73|3236.03|3243.86|3236.16|3243.66|3235.96|23
1649581940000|2022-04-10 09:12:20|3243.85|3236.15|3243.71|3236.01|3243.85|3236.15|3243.66|3235.96|28
1649581950000|2022-04-10 09:12:30|3243.66|3235.96|3243.58|3235.88|3243.66|3235.96|3243.55|3235.85|28
1649581960000|2022-04-10 09:12:40|3243.56|3235.86|3243.6|3235.9|3243.68|3235.98|3243.51|3235.81|23
1649581970000|2022-04-10 09:12:50|3243.66|3235.96|3243.46|3235.76|3243.66|3235.96|3243.42|3235.72|28
1649581980000|2022-04-10 09:13:00|3243.47|3235.77|3243.25|3235.55|3243.47|3235.77|3243.18|3235.48|20
1649581990000|2022-04-10 09:13:10|3243.2|3235.5|3243.18|3235.48|3243.21|3235.51|3243.15|3235.45|18
1649582000000|2022-04-10 09:13:20|3243.17|3235.47|3243.17|3235.47|3243.2|3235.5|3243.13|3235.43|16
1649582010000|2022-04-10 09:13:30|3243.2|3235.5|3243.22|3235.52|3243.27|3235.57|3243.17|3235.47|9
1649582020000|2022-04-10 09:13:40|3243.24|3235.54|3243.27|3235.57|3243.27|3235.57|3243.17|3235.47|19
1649582030000|2022-04-10 09:13:50|3243.26|3235.56|3243.04|3235.34|3243.33|3235.63|3242.97|3235.27|17
1649582040000|2022-04-10 09:14:00|3243.01|3235.31|3243.17|3235.47|3243.22|3235.52|3243|3235.3|20
1649582050000|2022-04-10 09:14:10|3243.16|3235.46|3243.16|3235.46|3243.17|3235.47|3243.15|3235.45|11
1649582060000|2022-04-10 09:14:20|3243.15|3235.45|3243.16|3235.46|3243.22|3235.52|3243.14|3235.44|20
1649582070000|2022-04-10 09:14:30|3243.21|3235.51|3243.16|3235.46|3243.21|3235.51|3243.14|3235.44|20
1649582080000|2022-04-10 09:14:40|3243.14|3235.44|3243.12|3235.42|3243.19|3235.49|3243.04|3235.34|22
1649582090000|2022-04-10 09:14:50|3243.13|3235.43|3243.08|3235.38|3243.2|3235.5|3243.02|3235.32|16
1649582100000|2022-04-10 09:15:00|3243.04|3235.34|3243.19|3235.49|3243.19|3235.49|3243.04|3235.34|21
1649582110000|2022-04-10 09:15:10|3243.18|3235.48|3243.19|3235.49|3243.2|3235.5|3243.16|3235.46|17
1649582120000|2022-04-10 09:15:20|3243.2|3235.5|3243.22|3235.52|3243.22|3235.52|3243.16|3235.46|16
1649582130000|2022-04-10 09:15:30|3243.17|3235.47|3243.16|3235.46|3243.19|3235.49|3243.16|3235.46|4
1649582140000|2022-04-10 09:15:40|3243.15|3235.45|3242.29|3234.59|3243.3|3235.6|3242.29|3234.59|13
1649582150000|2022-04-10 09:15:50|3242.23|3234.53|3242.37|3234.67|3242.37|3234.67|3242.17|3234.47|22
1649582160000|2022-04-10 09:16:00|3242.38|3234.68|3242.45|3234.75|3242.57|3234.87|3242.33|3234.63|21
1649582170000|2022-04-10 09:16:10|3242.43|3234.73|3242.47|3234.77|3242.47|3234.77|3242.35|3234.65|22
1649582180000|2022-04-10 09:16:20|3242.44|3234.74|3242.5|3234.8|3242.51|3234.81|3242.44|3234.74|8
1649582190000|2022-04-10 09:16:30|3242.51|3234.81|3242.31|3234.61|3242.54|3234.84|3242.31|3234.61|24
1649582200000|2022-04-10 09:16:40|3242.3|3234.6|3242.31|3234.61|3242.43|3234.73|3242.29|3234.59|24
1649582210000|2022-04-10 09:16:50|3242.32|3234.62|3242.29|3234.59|3242.37|3234.67|3242.22|3234.52|28
1649582220000|2022-04-10 09:17:00|3242.26|3234.56|3242.21|3234.51|3242.28|3234.58|3242.17|3234.47|19
1649582230000|2022-04-10 09:17:10|3242.25|3234.55|3242.26|3234.56|3242.34|3234.64|3242.25|3234.55|22
1649582240000|2022-04-10 09:17:20|3242.28|3234.58|3242.24|3234.54|3242.38|3234.68|3242.2|3234.5|24
1649582250000|2022-04-10 09:17:30|3242.26|3234.56|3242.29|3234.59|3242.35|3234.65|3242.26|3234.56|24
1649582260000|2022-04-10 09:17:40|3242.28|3234.58|3242.36|3234.66|3242.36|3234.66|3242.26|3234.56|24
1649582270000|2022-04-10 09:17:50|3242.34|3234.64|3242.32|3234.62|3242.36|3234.66|3242.27|3234.57|16
1649582280000|2022-04-10 09:18:00|3242.27|3234.57|3242.34|3234.64|3242.36|3234.66|3242.27|3234.57|13
1649582290000|2022-04-10 09:18:10|3242.33|3234.63|3242.32|3234.62|3242.36|3234.66|3242.32|3234.62|9
1649582300000|2022-04-10 09:18:20|3242.27|3234.57|3242.32|3234.62|3242.34|3234.64|3242.27|3234.57|6
1649582310000|2022-04-10 09:18:30|3242.27|3234.57|3242.22|3234.52|3242.32|3234.62|3242.16|3234.46|19
1649582320000|2022-04-10 09:18:40|3242.19|3234.49|3242.17|3234.47|3242.19|3234.49|3242.14|3234.44|8
1649582330000|2022-04-10 09:18:50|3242.14|3234.44|3242.22|3234.52|3242.32|3234.62|3242.14|3234.44|13
1649582340000|2022-04-10 09:19:00|3242.27|3234.57|3242.39|3234.69|3242.41|3234.71|3242.21|3234.51|21
1649582350000|2022-04-10 09:19:10|3242.38|3234.68|3242.39|3234.69|3242.42|3234.72|3242.31|3234.61|28
1649582360000|2022-04-10 09:19:20|3242.4|3234.7|3242.42|3234.72|3242.46|3234.76|3242.37|3234.67|21
1649582370000|2022-04-10 09:19:30|3242.38|3234.68|3242.4|3234.7|3242.45|3234.75|3242.38|3234.68|24
1649582380000|2022-04-10 09:19:40|3242.39|3234.69|3242.4|3234.7|3242.5|3234.8|3242.39|3234.69|21
1649582390000|2022-04-10 09:19:50|3242.42|3234.72|3242.92|3235.22|3243.09|3235.39|3242.38|3234.68|30
1649582400000|2022-04-10 09:20:00|3243.03|3235.33|3243.02|3235.32|3243.08|3235.38|3242.77|3235.07|34
1649582410000|2022-04-10 09:20:10|3242.98|3235.28|3242.96|3235.26|3243.06|3235.36|3242.93|3235.23|24
1649582420000|2022-04-10 09:20:20|3243.04|3235.34|3242.96|3235.26|3243.06|3235.36|3242.95|3235.25|23
1649582430000|2022-04-10 09:20:30|3243.02|3235.32|3242.97|3235.27|3243.07|3235.37|3242.96|3235.26|32
1649582440000|2022-04-10 09:20:40|3242.99|3235.29|3243.05|3235.35|3243.07|3235.37|3242.96|3235.26|22
1649582450000|2022-04-10 09:20:50|3243.08|3235.38|3242.98|3235.28|3243.08|3235.38|3242.95|3235.25|32
1649582460000|2022-04-10 09:21:00|3243.04|3235.34|3243.08|3235.38|3243.33|3235.63|3242.94|3235.24|27
1649582470000|2022-04-10 09:21:10|3243.1|3235.4|3243.17|3235.47|3243.21|3235.51|3243.1|3235.4|18
1649582480000|2022-04-10 09:21:20|3243.19|3235.49|3242.68|3234.98|3243.2|3235.5|3242.49|3234.79|27
1649582490000|2022-04-10 09:21:30|3242.64|3234.94|3242.52|3234.82|3242.64|3234.94|3242.47|3234.77|10
1649582500000|2022-04-10 09:21:40|3242.49|3234.79|3242.16|3234.46|3242.49|3234.79|3242.15|3234.45|29
1649582510000|2022-04-10 09:21:50|3242.15|3234.45|3242.11|3234.41|3242.15|3234.45|3242.08|3234.38|16
1649582520000|2022-04-10 09:22:00|3242.1|3234.4|3240.64|3232.94|3242.15|3234.45|3240.55|3232.85|36
1649582530000|2022-04-10 09:22:10|3240.58|3232.88|3240.67|3232.97|3240.69|3232.99|3240.55|3232.85|21
1649582540000|2022-04-10 09:22:20|3240.68|3232.98|3240.68|3232.98|3240.72|3233.02|3240.66|3232.96|15
1649582550000|2022-04-10 09:22:30|3240.67|3232.97|3240.69|3232.99|3240.77|3233.07|3240.65|3232.95|22
1649582560000|2022-04-10 09:22:40|3240.67|3232.97|3240.58|3232.88|3240.71|3233.01|3240.5|3232.8|29
1649582570000|2022-04-10 09:22:50|3240.57|3232.87|3240.02|3232.32|3240.57|3232.87|3239.93|3232.23|25
1649582580000|2022-04-10 09:23:00|3240.03|3232.33|3239.91|3232.21|3240.03|3232.33|3239.91|3232.21|34
1649582590000|2022-04-10 09:23:10|3239.94|3232.24|3239.07|3231.37|3239.98|3232.28|3238.95|3231.25|26
1649582600000|2022-04-10 09:23:20|3239.04|3231.34|3238.96|3231.26|3239.07|3231.37|3238.93|3231.23|33
1649582610000|2022-04-10 09:23:30|3238.99|3231.29|3239.21|3231.51|3239.4|3231.7|3238.95|3231.25|35
1649582620000|2022-04-10 09:23:40|3239.3|3231.6|3239.74|3232.04|3239.96|3232.26|3239.23|3231.53|28
1649582630000|2022-04-10 09:23:50|3239.73|3232.03|3239.92|3232.22|3239.92|3232.22|3239.73|3232.03|10
1649582640000|2022-04-10 09:24:00|3239.85|3232.15|3240.12|3232.42|3240.22|3232.52|3239.85|3232.15|18
1649582650000|2022-04-10 09:24:10|3240.21|3232.51|3240.34|3232.64|3240.77|3233.07|3240.21|3232.51|23
1649582660000|2022-04-10 09:24:20|3240.36|3232.66|3240.37|3232.67|3240.54|3232.84|3240.33|3232.63|28
1649582670000|2022-04-10 09:24:30|3240.4|3232.7|3239.98|3232.28|3240.4|3232.7|3239.84|3232.14|27
1649582680000|2022-04-10 09:24:40|3240.03|3232.33|3239.96|3232.26|3240.1|3232.4|3239.93|3232.23|30
1649582690000|2022-04-10 09:24:50|3239.99|3232.29|3240.01|3232.31|3240.1|3232.4|3239.94|3232.24|29
1649582700000|2022-04-10 09:25:00|3239.98|3232.28|3240.04|3232.34|3240.12|3232.42|3239.98|3232.28|29
1649582710000|2022-04-10 09:25:10|3240.06|3232.36|3240.11|3232.41|3240.12|3232.42|3240.02|3232.32|22
1649582720000|2022-04-10 09:25:20|3240.1|3232.4|3240.11|3232.41|3240.11|3232.41|3240.09|3232.39|22
1649582730000|2022-04-10 09:25:30|3240.1|3232.4|3240.09|3232.39|3240.11|3232.41|3240.09|3232.39|16
1649582740000|2022-04-10 09:25:40|3240.1|3232.4|3240.04|3232.34|3240.1|3232.4|3240.03|3232.33|25
1649582750000|2022-04-10 09:25:50|3240.02|3232.32|3240.03|3232.33|3240.07|3232.37|3239.94|3232.24|22
1649582760000|2022-04-10 09:26:00|3240.01|3232.31|3240.32|3232.62|3240.36|3232.66|3240.01|3232.31|22
1649582770000|2022-04-10 09:26:10|3240.28|3232.58|3240.25|3232.55|3240.36|3232.66|3240.24|3232.54|27
1649582780000|2022-04-10 09:26:20|3240.23|3232.53|3240.15|3232.45|3240.36|3232.66|3240.14|3232.44|32
1649582790000|2022-04-10 09:26:30|3240.22|3232.52|3240.07|3232.37|3240.3|3232.6|3240.07|3232.37|21
1649582800000|2022-04-10 09:26:40|3240.23|3232.53|3240.03|3232.33|3240.25|3232.55|3239.99|3232.29|23
1649582810000|2022-04-10 09:26:50|3240.17|3232.47|3240.08|3232.38|3240.17|3232.47|3239.98|3232.28|24
1649582820000|2022-04-10 09:27:00|3240.1|3232.4|3240.14|3232.44|3240.17|3232.47|3240.06|3232.36|30
1649582830000|2022-04-10 09:27:10|3240.12|3232.42|3240.08|3232.38|3240.26|3232.56|3240.08|3232.38|23
1649582840000|2022-04-10 09:27:20|3240.22|3232.52|3240.08|3232.38|3240.22|3232.52|3240.08|3232.38|16
1649582850000|2022-04-10 09:27:30|3240.2|3232.5|3240.35|3232.65|3240.35|3232.65|3240.08|3232.38|24
1649582860000|2022-04-10 09:27:40|3240.24|3232.54|3240.18|3232.48|3240.35|3232.65|3240.18|3232.48|24
1649582870000|2022-04-10 09:27:50|3240.25|3232.55|3240.18|3232.48|3240.29|3232.59|3240.15|3232.45|28
1649582880000|2022-04-10 09:28:00|3240.22|3232.52|3241.16|3233.46|3241.2|3233.5|3240.16|3232.46|28
1649582890000|2022-04-10 09:28:10|3241.2|3233.5|3241.16|3233.46|3241.24|3233.54|3241.1|3233.4|17
1649582900000|2022-04-10 09:28:20|3241.17|3233.47|3241.18|3233.48|3241.34|3233.64|3241.16|3233.46|27
1649582910000|2022-04-10 09:28:30|3241.2|3233.5|3241.18|3233.48|3241.22|3233.52|3241.14|3233.44|24
1649582920000|2022-04-10 09:28:40|3241.17|3233.47|3241.19|3233.49|3241.2|3233.5|3241.16|3233.46|19
1649582930000|2022-04-10 09:28:50|3241.18|3233.48|3241.14|3233.44|3241.21|3233.51|3241.1|3233.4|22
1649582940000|2022-04-10 09:29:00|3241.13|3233.43|3241.06|3233.36|3241.17|3233.47|3240.98|3233.28|24
1649582950000|2022-04-10 09:29:10|3241.03|3233.33|3241.15|3233.45|3241.19|3233.49|3240.99|3233.29|21
1649582960000|2022-04-10 09:29:20|3241.19|3233.49|3241.18|3233.48|3241.24|3233.54|3241.14|3233.44|25
1649582970000|2022-04-10 09:29:30|3241.21|3233.51|3241.18|3233.48|3241.23|3233.53|3241.13|3233.43|32
1649582980000|2022-04-10 09:29:40|3241.21|3233.51|3241.18|3233.48|3241.21|3233.51|3241.15|3233.45|25
1649582990000|2022-04-10 09:29:50|3241.17|3233.47|3241.19|3233.49|3241.22|3233.52|3241.1|3233.4|27
1649583000000|2022-04-10 09:30:00|3241.22|3233.52|3241.17|3233.47|3241.22|3233.52|3241.14|3233.44|26
1649583010000|2022-04-10 09:30:10|3241.15|3233.45|3241.15|3233.45|3241.23|3233.53|3241.03|3233.33|29
1649583020000|2022-04-10 09:30:20|3241.16|3233.46|3241.16|3233.46|3241.16|3233.46|3241.14|3233.44|21
1649583030000|2022-04-10 09:30:30|3241.14|3233.44|3241.24|3233.54|3241.26|3233.56|3241.07|3233.37|26
1649583040000|2022-04-10 09:30:40|3241.17|3233.47|3241.09|3233.39|3241.17|3233.47|3241.03|3233.33|11
1649583050000|2022-04-10 09:30:50|3241.1|3233.4|3241.09|3233.39|3241.15|3233.45|3241.08|3233.38|17
1649583060000|2022-04-10 09:31:00|3241.1|3233.4|3241.13|3233.43|3241.17|3233.47|3241.08|3233.38|19
1649583070000|2022-04-10 09:31:10|3241.11|3233.41|3241.38|3233.68|3241.39|3233.69|3241.1|3233.4|25
1649583080000|2022-04-10 09:31:20|3241.4|3233.7|3243.96|3236.26|3243.96|3236.26|3241.35|3233.65|29
1649583090000|2022-04-10 09:31:30|3244|3236.3|3244.18|3236.48|3244.29|3236.59|3243.97|3236.27|28
1649583100000|2022-04-10 09:31:40|3244.19|3236.49|3244.19|3236.49|3244.21|3236.51|3244.15|3236.45|20
1649583110000|2022-04-10 09:31:50|3244.18|3236.48|3244.22|3236.52|3244.26|3236.56|3244.15|3236.45|18
1649583120000|2022-04-10 09:32:00|3244.19|3236.49|3244.55|3236.85|3244.65|3236.95|3244.18|3236.48|28
1649583130000|2022-04-10 09:32:10|3244.49|3236.79|3244.42|3236.72|3244.65|3236.95|3244.42|3236.72|25
1649583140000|2022-04-10 09:32:20|3244.43|3236.73|3244.62|3236.92|3244.62|3236.92|3244.43|3236.73|26
1649583150000|2022-04-10 09:32:30|3244.59|3236.89|3243.35|3235.65|3244.61|3236.91|3243.23|3235.53|33
1649583160000|2022-04-10 09:32:40|3243.3|3235.6|3243.81|3236.11|3243.81|3236.11|3243.24|3235.54|29
1649583170000|2022-04-10 09:32:50|3243.82|3236.12|3243.83|3236.13|3243.87|3236.17|3243.79|3236.09|15
1649583180000|2022-04-10 09:33:00|3243.81|3236.11|3243.79|3236.09|3243.81|3236.11|3243.7|3236|14
1649583190000|2022-04-10 09:33:10|3243.78|3236.08|3243.8|3236.1|3243.8|3236.1|3243.78|3236.08|3
1649583200000|2022-04-10 09:33:20|3243.79|3236.09|3244.36|3236.66|3244.48|3236.78|3243.78|3236.08|15
1649583210000|2022-04-10 09:33:30|3244.4|3236.7|3244.62|3236.92|3244.71|3237.01|3244.39|3236.69|29
1649583220000|2022-04-10 09:33:40|3244.58|3236.88|3244.76|3237.06|3244.82|3237.12|3244.53|3236.83|25
1649583230000|2022-04-10 09:33:50|3244.77|3237.07|3245.14|3237.44|3245.18|3237.48|3244.59|3236.89|21
1649583240000|2022-04-10 09:34:00|3245.11|3237.41|3245.09|3237.39|3245.16|3237.46|3245.08|3237.38|22
1649583250000|2022-04-10 09:34:10|3245.11|3237.41|3245.34|3237.64|3245.34|3237.64|3245.09|3237.39|22
1649583260000|2022-04-10 09:34:20|3245.31|3237.61|3245.48|3237.78|3245.5|3237.8|3245.31|3237.61|15
1649583270000|2022-04-10 09:34:30|3245.5|3237.8|3245.16|3237.46|3245.52|3237.82|3245.11|3237.41|16
1649583280000|2022-04-10 09:34:40|3245.14|3237.44|3245.23|3237.53|3245.23|3237.53|3245.1|3237.4|6
1649583290000|2022-04-10 09:34:50|3245.2|3237.5|3245.23|3237.53|3245.23|3237.53|3245.18|3237.48|10
1649583300000|2022-04-10 09:35:00|3245.24|3237.54|3245.32|3237.62|3245.37|3237.67|3245.04|3237.34|15
1649583310000|2022-04-10 09:35:10|3245.38|3237.68|3245.15|3237.45|3245.39|3237.69|3245.02|3237.32|23
1649583320000|2022-04-10 09:35:20|3245.14|3237.44|3244.62|3236.92|3245.23|3237.53|3244.62|3236.92|24
1649583330000|2022-04-10 09:35:30|3244.59|3236.89|3242.29|3234.59|3244.59|3236.89|3242.29|3234.59|35
1649583340000|2022-04-10 09:35:40|3242.47|3234.77|3241.99|3234.29|3242.47|3234.77|3241.94|3234.24|16
1649583350000|2022-04-10 09:35:50|3241.98|3234.28|3241.77|3234.07|3242.2|3234.5|3241.59|3233.89|27
1649583360000|2022-04-10 09:36:00|3241.87|3234.17|3241.72|3234.02|3242.26|3234.56|3241.7|3234|15
1649583370000|2022-04-10 09:36:10|3241.68|3233.98|3241.33|3233.63|3241.78|3234.08|3241.33|3233.63|24
1649583380000|2022-04-10 09:36:20|3241.32|3233.62|3241.31|3233.61|3241.35|3233.65|3241.29|3233.59|11
1649583390000|2022-04-10 09:36:30|3241.3|3233.6|3240.99|3233.29|3241.31|3233.61|3240.88|3233.18|28
1649583400000|2022-04-10 09:36:40|3240.96|3233.26|3240.98|3233.28|3241.1|3233.4|3240.86|3233.16|31
1649583410000|2022-04-10 09:36:50|3240.97|3233.27|3240.9|3233.2|3240.99|3233.29|3240.76|3233.06|34
1649583420000|2022-04-10 09:37:00|3240.91|3233.21|3240.91|3233.21|3241.1|3233.4|3240.87|3233.17|34
1649583430000|2022-04-10 09:37:10|3240.81|3233.11|3241.02|3233.32|3241.12|3233.42|3240.81|3233.11|31
1649583440000|2022-04-10 09:37:20|3241.03|3233.33|3241.68|3233.98|3241.77|3234.07|3241.03|3233.33|24
1649583450000|2022-04-10 09:37:30|3241.67|3233.97|3241.52|3233.82|3241.67|3233.97|3241.37|3233.67|28
1649583460000|2022-04-10 09:37:40|3241.53|3233.83|3241.56|3233.86|3241.62|3233.92|3241.53|3233.83|24
1649583470000|2022-04-10 09:37:50|3241.54|3233.84|3241.54|3233.84|3241.59|3233.89|3241.48|3233.78|24
1649583480000|2022-04-10 09:38:00|3241.52|3233.82|3240.88|3233.18|3241.56|3233.86|3240.82|3233.12|25
1649583490000|2022-04-10 09:38:10|3240.84|3233.14|3240.79|3233.09|3240.92|3233.22|3240.75|3233.05|31
1649583500000|2022-04-10 09:38:20|3240.82|3233.12|3240.87|3233.17|3240.9|3233.2|3240.78|3233.08|32
1649583510000|2022-04-10 09:38:30|3240.91|3233.21|3240.78|3233.08|3240.91|3233.21|3240.74|3233.04|25
1649583520000|2022-04-10 09:38:40|3240.74|3233.04|3240.87|3233.17|3240.87|3233.17|3240.51|3232.81|24
1649583530000|2022-04-10 09:38:50|3240.91|3233.21|3241.12|3233.42|3241.16|3233.46|3240.91|3233.21|17
1649583540000|2022-04-10 09:39:00|3241.05|3233.35|3241.31|3233.61|3241.33|3233.63|3241|3233.3|31
1649583550000|2022-04-10 09:39:10|3241.3|3233.6|3241.34|3233.64|3241.35|3233.65|3241.28|3233.58|9
1649583560000|2022-04-10 09:39:20|3241.35|3233.65|3241.39|3233.69|3241.39|3233.69|3241.31|3233.61|11
1649583570000|2022-04-10 09:39:30|3241.37|3233.67|3241.39|3233.69|3241.42|3233.72|3241.28|3233.58|12
1649583580000|2022-04-10 09:39:40|3241.38|3233.68|3241.23|3233.53|3241.39|3233.69|3241.23|3233.53|19
1649583590000|2022-04-10 09:39:50|3241.19|3233.49|3241.29|3233.59|3241.33|3233.63|3241.19|3233.49|28
1649583600000|2022-04-10 09:40:00|3241.26|3233.56|3241.35|3233.65|3241.4|3233.7|3241.22|3233.52|23
1649583610000|2022-04-10 09:40:10|3241.17|3233.47|3241.26|3233.56|3241.35|3233.65|3241.17|3233.47|14
1649583620000|2022-04-10 09:40:20|3241.34|3233.64|3242.37|3234.67|3242.46|3234.76|3241.26|3233.56|26
1649583630000|2022-04-10 09:40:30|3242.41|3234.71|3242.47|3234.77|3242.54|3234.84|3242.35|3234.65|15
1649583640000|2022-04-10 09:40:40|3242.48|3234.78|3242.41|3234.71|3242.53|3234.83|3242.32|3234.62|18
1649583650000|2022-04-10 09:40:50|3242.4|3234.7|3242.49|3234.79|3242.51|3234.81|3242.4|3234.7|11
1649583660000|2022-04-10 09:41:00|3242.47|3234.77|3243.55|3235.85|3243.56|3235.86|3242.47|3234.77|22
1649583670000|2022-04-10 09:41:10|3243.62|3235.92|3243.75|3236.05|3243.76|3236.06|3243.55|3235.85|22
1649583680000|2022-04-10 09:41:20|3243.7|3236|3243.78|3236.08|3243.89|3236.19|3243.69|3235.99|26
1649583690000|2022-04-10 09:41:30|3243.83|3236.13|3243.75|3236.05|3243.89|3236.19|3243.71|3236.01|18
1649583700000|2022-04-10 09:41:40|3243.83|3236.13|3243.78|3236.08|3243.9|3236.2|3243.71|3236.01|28
1649583710000|2022-04-10 09:41:50|3243.74|3236.04|3244.2|3236.5|3244.34|3236.64|3243.73|3236.03|26
1649583720000|2022-04-10 09:42:00|3244.35|3236.65|3244.49|3236.79|3244.56|3236.86|3244.19|3236.49|22
1649583730000|2022-04-10 09:42:10|3244.53|3236.83|3244|3236.3|3244.53|3236.83|3243.89|3236.19|25
1649583740000|2022-04-10 09:42:20|3243.99|3236.29|3244.01|3236.31|3244.09|3236.39|3243.87|3236.17|23
1649583750000|2022-04-10 09:42:30|3244.02|3236.32|3244|3236.3|3244.06|3236.36|3243.93|3236.23|23
1649583760000|2022-04-10 09:42:40|3243.99|3236.29|3243.74|3236.04|3244.02|3236.32|3243.56|3235.86|23
1649583770000|2022-04-10 09:42:50|3243.72|3236.02|3243.86|3236.16|3243.89|3236.19|3243.66|3235.96|17
1649583780000|2022-04-10 09:43:00|3243.87|3236.17|3243.89|3236.19|3243.93|3236.23|3243.82|3236.12|16
1649583790000|2022-04-10 09:43:10|3243.94|3236.24|3243.85|3236.15|3243.96|3236.26|3243.85|3236.15|30
1649583800000|2022-04-10 09:43:20|3243.89|3236.19|3243.85|3236.15|3243.89|3236.19|3243.7|3236|28
1649583810000|2022-04-10 09:43:30|3243.84|3236.14|3243.83|3236.13|3243.88|3236.18|3243.76|3236.06|25
1649583820000|2022-04-10 09:43:40|3243.87|3236.17|3243.79|3236.09|3244.01|3236.31|3243.79|3236.09|31
1649583830000|2022-04-10 09:43:50|3243.9|3236.2|3243.95|3236.25|3243.99|3236.29|3243.79|3236.09|25
1649583840000|2022-04-10 09:44:00|3243.72|3236.02|3243.53|3235.83|3243.85|3236.15|3243.48|3235.78|21
1649583850000|2022-04-10 09:44:10|3243.64|3235.94|3243.95|3236.25|3244.04|3236.34|3243.53|3235.83|25
1649583860000|2022-04-10 09:44:20|3243.85|3236.15|3244.28|3236.58|3244.42|3236.72|3243.85|3236.15|22
1649583870000|2022-04-10 09:44:30|3244.29|3236.59|3244.25|3236.55|3244.43|3236.73|3244.25|3236.55|25
1649583880000|2022-04-10 09:44:40|3244.28|3236.58|3244.41|3236.71|3244.41|3236.71|3244.25|3236.55|17
1649583890000|2022-04-10 09:44:50|3244.25|3236.55|3244.16|3236.46|3244.45|3236.75|3244.16|3236.46|15
1649583900000|2022-04-10 09:45:00|3244.15|3236.45|3244.11|3236.41|3244.19|3236.49|3244.01|3236.31|21
1649583910000|2022-04-10 09:45:10|3244.03|3236.33|3243.62|3235.92|3244.03|3236.33|3243.62|3235.92|21
1649583920000|2022-04-10 09:45:20|3243.63|3235.93|3243.71|3236.01|3243.83|3236.13|3243.55|3235.85|24
1649583930000|2022-04-10 09:45:30|3243.7|3236|3242.47|3234.77|3243.7|3236|3242.44|3234.74|25
1649583940000|2022-04-10 09:45:40|3242.52|3234.82|3241.92|3234.22|3242.52|3234.82|3241.84|3234.14|33
1649583950000|2022-04-10 09:45:50|3242.12|3234.42|3242.55|3234.85|3242.71|3235.01|3242.05|3234.35|32
1649583960000|2022-04-10 09:46:00|3242.41|3234.71|3242.7|3235|3242.7|3235|3242.39|3234.69|28
1649583970000|2022-04-10 09:46:10|3242.67|3234.97|3242.7|3235|3242.7|3235|3242.55|3234.85|22
1649583980000|2022-04-10 09:46:20|3242.61|3234.91|3242.68|3234.98|3242.75|3235.05|3242.54|3234.84|30
1649583990000|2022-04-10 09:46:30|3242.69|3234.99|3242.7|3235|3242.7|3235|3242.53|3234.83|26
1649584000000|2022-04-10 09:46:40|3242.6|3234.9|3242.58|3234.88|3242.7|3235|3242.49|3234.79|22
1649584010000|2022-04-10 09:46:50|3242.7|3235|3242.74|3235.04|3242.74|3235.04|3242.57|3234.87|19
1649584020000|2022-04-10 09:47:00|3242.77|3235.07|3242.71|3235.01|3242.8|3235.1|3242.57|3234.87|26
1649584030000|2022-04-10 09:47:10|3242.7|3235|3242.63|3234.93|3242.72|3235.02|3242.56|3234.86|26
1649584040000|2022-04-10 09:47:20|3242.57|3234.87|3242.61|3234.91|3242.71|3235.01|3242.54|3234.84|26
1649584050000|2022-04-10 09:47:30|3242.71|3235.01|3242.68|3234.98|3242.74|3235.04|3242.54|3234.84|37
1649584060000|2022-04-10 09:47:40|3242.67|3234.97|3242.61|3234.91|3242.69|3234.99|3242.53|3234.83|18
1649584070000|2022-04-10 09:47:50|3242.53|3234.83|3242.11|3234.41|3242.67|3234.97|3241.8|3234.1|30
1649584080000|2022-04-10 09:48:00|3242.09|3234.39|3241.34|3233.64|3242.28|3234.58|3241.33|3233.63|27
1649584090000|2022-04-10 09:48:10|3241.42|3233.72|3241.72|3234.02|3242.22|3234.52|3241.34|3233.64|30
1649584100000|2022-04-10 09:48:20|3241.71|3234.01|3241.3|3233.6|3241.98|3234.28|3241.28|3233.58|32
1649584110000|2022-04-10 09:48:30|3241.27|3233.57|3241.32|3233.62|3241.38|3233.68|3241.21|3233.51|22
1649584120000|2022-04-10 09:48:40|3241.33|3233.63|3241.75|3234.05|3241.75|3234.05|3241.24|3233.54|22
1649584130000|2022-04-10 09:48:50|3241.81|3234.11|3241.54|3233.84|3241.97|3234.27|3241.28|3233.58|28
1649584140000|2022-04-10 09:49:00|3241.62|3233.92|3241.56|3233.86|3241.64|3233.94|3241.46|3233.76|20
1649584150000|2022-04-10 09:49:10|3241.58|3233.88|3242.12|3234.42|3242.12|3234.42|3241.46|3233.76|36
1649584160000|2022-04-10 09:49:20|3242.19|3234.49|3242.21|3234.51|3242.23|3234.53|3242.13|3234.43|17
1649584170000|2022-04-10 09:49:30|3242.22|3234.52|3242.14|3234.44|3242.22|3234.52|3242.11|3234.41|19
1649584180000|2022-04-10 09:49:40|3242.19|3234.49|3242.23|3234.53|3242.35|3234.65|3242.11|3234.41|18
1649584190000|2022-04-10 09:49:50|3242.24|3234.54|3242.4|3234.7|3242.43|3234.73|3242.2|3234.5|25
1649584200000|2022-04-10 09:50:00|3242.47|3234.77|3242.25|3234.55|3242.47|3234.77|3242.25|3234.55|27
1649584210000|2022-04-10 09:50:10|3242.21|3234.51|3241.6|3233.9|3242.23|3234.53|3241.5|3233.8|29
1649584220000|2022-04-10 09:50:20|3241.59|3233.89|3242.09|3234.39|3242.09|3234.39|3241.5|3233.8|24
1649584230000|2022-04-10 09:50:30|3242.07|3234.37|3242.1|3234.4|3242.11|3234.41|3242.03|3234.33|6
1649584240000|2022-04-10 09:50:40|3242.09|3234.39|3242.09|3234.39|3242.14|3234.44|3242.05|3234.35|18
1649584250000|2022-04-10 09:50:50|3242.1|3234.4|3241.96|3234.26|3242.1|3234.4|3241.96|3234.26|10
1649584260000|2022-04-10 09:51:00|3241.97|3234.27|3241.91|3234.21|3241.99|3234.29|3241.91|3234.21|16
1649584270000|2022-04-10 09:51:10|3241.83|3234.13|3241.86|3234.16|3241.92|3234.22|3241.81|3234.11|22
1649584280000|2022-04-10 09:51:20|3241.83|3234.13|3241.82|3234.12|3241.89|3234.19|3241.56|3233.86|27
1649584290000|2022-04-10 09:51:30|3241.81|3234.11|3241.76|3234.06|3241.88|3234.18|3241.76|3234.06|18
1649584300000|2022-04-10 09:51:40|3241.82|3234.12|3242.15|3234.45|3242.24|3234.54|3241.7|3234|20
1649584310000|2022-04-10 09:51:50|3242.14|3234.44|3242.04|3234.34|3242.25|3234.55|3242.04|3234.34|26
1649584320000|2022-04-10 09:52:00|3241.9|3234.2|3241.17|3233.47|3241.9|3234.2|3241.06|3233.36|29
1649584330000|2022-04-10 09:52:10|3241.16|3233.46|3241.42|3233.72|3241.42|3233.72|3241.13|3233.43|17
1649584340000|2022-04-10 09:52:20|3241.41|3233.71|3241.63|3233.93|3241.66|3233.96|3241.41|3233.71|19
1649584350000|2022-04-10 09:52:30|3241.6|3233.9|3241.52|3233.82|3241.6|3233.9|3241.52|3233.82|6
1649584360000|2022-04-10 09:52:40|3241.58|3233.88|3241.4|3233.7|3241.58|3233.88|3241.4|3233.7|18
1649584370000|2022-04-10 09:52:50|3241.39|3233.69|3241.41|3233.71|3241.45|3233.75|3241.38|3233.68|16
1649584380000|2022-04-10 09:53:00|3241.4|3233.7|3241.4|3233.7|3241.48|3233.78|3241.39|3233.69|19
1649584390000|2022-04-10 09:53:10|3241.42|3233.72|3241.31|3233.61|3241.45|3233.75|3241.29|3233.59|26
1649584400000|2022-04-10 09:53:20|3241.28|3233.58|3241.31|3233.61|3241.41|3233.71|3241.24|3233.54|26
1649584410000|2022-04-10 09:53:30|3241.29|3233.59|3241.29|3233.59|3241.41|3233.71|3241.22|3233.52|21
1649584420000|2022-04-10 09:53:40|3241.27|3233.57|3241.18|3233.48|3241.31|3233.61|3241.13|3233.43|22
1649584430000|2022-04-10 09:53:50|3241.16|3233.46|3241.18|3233.48|3241.25|3233.55|3241.13|3233.43|30
1649584440000|2022-04-10 09:54:00|3241.14|3233.44|3241.27|3233.57|3241.35|3233.65|3241.09|3233.39|25
1649584450000|2022-04-10 09:54:10|3241.26|3233.56|3241.27|3233.57|3241.3|3233.6|3241.17|3233.47|11
1649584460000|2022-04-10 09:54:20|3241.24|3233.54|3240.96|3233.26|3241.27|3233.57|3240.96|3233.26|33
1649584470000|2022-04-10 09:54:30|3241.03|3233.33|3240.43|3232.73|3241.03|3233.33|3240.36|3232.66|26
1649584480000|2022-04-10 09:54:40|3240.44|3232.74|3240.45|3232.75|3240.45|3232.75|3240.39|3232.69|23
1649584490000|2022-04-10 09:54:50|3240.42|3232.72|3242.63|3234.93|3242.63|3234.93|3240.42|3232.72|32
1649584500000|2022-04-10 09:55:00|3242.6|3234.9|3243.77|3236.07|3244.08|3236.38|3242.56|3234.86|35
1649584510000|2022-04-10 09:55:10|3243.89|3236.19|3243.59|3235.89|3244.5|3236.8|3243.59|3235.89|31
1649584520000|2022-04-10 09:55:20|3243.61|3235.91|3243.71|3236.01|3243.75|3236.05|3243.51|3235.81|25
1649584530000|2022-04-10 09:55:30|3243.66|3235.96|3243.42|3235.72|3243.78|3236.08|3243.41|3235.71|29
1649584540000|2022-04-10 09:55:40|3243.4|3235.7|3243.72|3236.02|3243.84|3236.14|3243.39|3235.69|27
1649584550000|2022-04-10 09:55:50|3243.75|3236.05|3243.52|3235.82|3243.82|3236.12|3243.52|3235.82|27
1649584560000|2022-04-10 09:56:00|3243.55|3235.85|3243.68|3235.98|3243.83|3236.13|3243.55|3235.85|33
1649584570000|2022-04-10 09:56:10|3243.69|3235.99|3243.25|3235.55|3243.7|3236|3243.25|3235.55|29
1649584580000|2022-04-10 09:56:20|3243.17|3235.47|3242.76|3235.06|3243.17|3235.47|3242.73|3235.03|31
1649584590000|2022-04-10 09:56:30|3242.72|3235.02|3242.62|3234.92|3242.72|3235.02|3242.61|3234.91|25
1649584600000|2022-04-10 09:56:40|3242.64|3234.94|3242.66|3234.96|3242.72|3235.02|3242.56|3234.86|26
1649584610000|2022-04-10 09:56:50|3242.71|3235.01|3242.71|3235.01|3242.74|3235.04|3242.62|3234.92|20
1649584620000|2022-04-10 09:57:00|3242.72|3235.02|3242.77|3235.07|3242.83|3235.13|3242.68|3234.98|20
1649584630000|2022-04-10 09:57:10|3242.8|3235.1|3243.98|3236.28|3243.98|3236.28|3242.76|3235.06|26
1649584640000|2022-04-10 09:57:20|3244|3236.3|3244.08|3236.38|3244.08|3236.38|3243.91|3236.21|24
1649584650000|2022-04-10 09:57:30|3244.02|3236.32|3244.1|3236.4|3244.15|3236.45|3243.98|3236.28|16
1649584660000|2022-04-10 09:57:40|3243.98|3236.28|3243.99|3236.29|3244.1|3236.4|3243.98|3236.28|5
1649584670000|2022-04-10 09:57:50|3244.01|3236.31|3244.69|3236.99|3244.74|3237.04|3244.01|3236.31|10
1649584680000|2022-04-10 09:58:00|3244.79|3237.09|3244.68|3236.98|3244.79|3237.09|3244.63|3236.93|19
1649584690000|2022-04-10 09:58:10|3244.7|3237|3245.36|3237.66|3245.36|3237.66|3244.68|3236.98|17
1649584700000|2022-04-10 09:58:20|3245.29|3237.59|3245.36|3237.66|3245.36|3237.66|3245.29|3237.59|4
1649584710000|2022-04-10 09:58:30|3245.29|3237.59|3245.23|3237.53|3245.42|3237.72|3245.2|3237.5|12
1649584720000|2022-04-10 09:58:40|3245.2|3237.5|3245.21|3237.51|3245.27|3237.57|3245.06|3237.36|11
1649584730000|2022-04-10 09:58:50|3245.17|3237.47|3245.55|3237.85|3245.74|3238.04|3245.17|3237.47|23
1649584740000|2022-04-10 09:59:00|3245.54|3237.84|3245.27|3237.57|3245.59|3237.89|3245.25|3237.55|24
1649584750000|2022-04-10 09:59:10|3245.32|3237.62|3245.28|3237.58|3245.32|3237.62|3245.14|3237.44|28
1649584760000|2022-04-10 09:59:20|3245.26|3237.56|3245.14|3237.44|3245.32|3237.62|3244.87|3237.17|29
1649584770000|2022-04-10 09:59:30|3245.01|3237.31|3245.11|3237.41|3245.42|3237.72|3245|3237.3|25
1649584780000|2022-04-10 09:59:40|3245.1|3237.4|3245.24|3237.54|3245.32|3237.62|3245.01|3237.31|27
1649584790000|2022-04-10 09:59:50|3245.13|3237.43|3244.92|3237.22|3245.16|3237.46|3244.89|3237.19|20
1649584800000|2022-04-10 10:00:00|3244.89|3237.19|3245.02|3237.32|3245.07|3237.37|3244.88|3237.18|33
1649584810000|2022-04-10 10:00:10|3245.06|3237.36|3245.4|3237.7|3245.4|3237.7|3245.04|3237.34|20
1649584820000|2022-04-10 10:00:20|3245.57|3237.87|3247.4|3239.7|3247.42|3239.72|3245.57|3237.87|32
1649584830000|2022-04-10 10:00:30|3247.41|3239.71|3246.73|3239.03|3247.47|3239.77|3246.55|3238.85|26
1649584840000|2022-04-10 10:00:40|3246.68|3238.98|3245.89|3238.19|3246.68|3238.98|3245.66|3237.96|31
1649584850000|2022-04-10 10:00:50|3245.86|3238.16|3245.33|3237.63|3245.92|3238.22|3245.32|3237.62|26
1649584860000|2022-04-10 10:01:00|3245.28|3237.58|3245.21|3237.51|3245.34|3237.64|3245.01|3237.31|31
1649584870000|2022-04-10 10:01:10|3245.25|3237.55|3245.05|3237.35|3245.32|3237.62|3245.03|3237.33|27
1649584880000|2022-04-10 10:01:20|3245.03|3237.33|3244.95|3237.25|3245.05|3237.35|3244.9|3237.2|28
1649584890000|2022-04-10 10:01:30|3244.93|3237.23|3242.43|3234.73|3245.01|3237.31|3242.43|3234.73|38
1649584900000|2022-04-10 10:01:40|3242.37|3234.67|3242.21|3234.51|3242.49|3234.79|3242.12|3234.42|30
1649584910000|2022-04-10 10:01:50|3242.2|3234.5|3242.26|3234.56|3242.46|3234.76|3242.18|3234.48|28
1649584920000|2022-04-10 10:02:00|3242.25|3234.55|3242.07|3234.37|3242.25|3234.55|3242.04|3234.34|10
1649584930000|2022-04-10 10:02:10|3242.05|3234.35|3242.13|3234.43|3242.34|3234.64|3242.05|3234.35|28
1649584940000|2022-04-10 10:02:20|3242.11|3234.41|3242.02|3234.32|3242.2|3234.5|3242.02|3234.32|24
1649584950000|2022-04-10 10:02:30|3242.03|3234.33|3242.06|3234.36|3242.07|3234.37|3241.89|3234.19|21
1649584960000|2022-04-10 10:02:40|3242.04|3234.34|3241.95|3234.25|3242.04|3234.34|3241.95|3234.25|21
1649584970000|2022-04-10 10:02:50|3242|3234.3|3241.89|3234.19|3242|3234.3|3241.86|3234.16|12
1649584980000|2022-04-10 10:03:00|3242.05|3234.35|3242.11|3234.41|3242.18|3234.48|3241.97|3234.27|27
1649584990000|2022-04-10 10:03:10|3242.07|3234.37|3239.35|3231.65|3242.2|3234.5|3239.17|3231.47|33
1649585000000|2022-04-10 10:03:20|3239.43|3231.73|3239.36|3231.66|3239.66|3231.96|3239.11|3231.41|35
1649585010000|2022-04-10 10:03:30|3239.29|3231.59|3240.31|3232.61|3240.31|3232.61|3239.15|3231.45|31
1649585020000|2022-04-10 10:03:40|3240.36|3232.66|3239.34|3231.64|3240.48|3232.78|3239.25|3231.55|35
1649585030000|2022-04-10 10:03:50|3239.36|3231.66|3240.21|3232.51|3240.27|3232.57|3239.36|3231.66|31
1649585040000|2022-04-10 10:04:00|3240.1|3232.4|3240.15|3232.45|3240.37|3232.67|3239.59|3231.89|32
1649585050000|2022-04-10 10:04:10|3240.27|3232.57|3240.07|3232.37|3240.34|3232.64|3240.07|3232.37|32
1649585060000|2022-04-10 10:04:20|3240.06|3232.36|3239.83|3232.13|3240.1|3232.4|3239.8|3232.1|26
1649585070000|2022-04-10 10:04:30|3239.82|3232.12|3240.21|3232.51|3240.21|3232.51|3239.62|3231.92|24
1649585080000|2022-04-10 10:04:40|3240.32|3232.62|3240.98|3233.28|3240.99|3233.29|3240.32|3232.62|21
1649585090000|2022-04-10 10:04:50|3241|3233.3|3240.91|3233.21|3241.02|3233.32|3240.74|3233.04|29
1649585100000|2022-04-10 10:05:00|3241.03|3233.33|3243.2|3235.5|3243.32|3235.62|3240.87|3233.17|34
1649585110000|2022-04-10 10:05:10|3243.19|3235.49|3243.22|3235.52|3243.37|3235.67|3242.98|3235.28|27
1649585120000|2022-04-10 10:05:20|3243.05|3235.35|3243.26|3235.56|3243.62|3235.92|3243.05|3235.35|27
1649585130000|2022-04-10 10:05:30|3243.31|3235.61|3242.64|3234.94|3243.6|3235.9|3242.57|3234.87|26
1649585140000|2022-04-10 10:05:40|3242.6|3234.9|3243.6|3235.9|3243.6|3235.9|3242.59|3234.89|27
1649585150000|2022-04-10 10:05:50|3243.62|3235.92|3243.75|3236.05|3244.1|3236.4|3243.62|3235.92|27
1649585160000|2022-04-10 10:06:00|3243.9|3236.2|3243.67|3235.97|3243.9|3236.2|3243.67|3235.97|18
1649585170000|2022-04-10 10:06:10|3243.66|3235.96|3243.92|3236.22|3244.14|3236.44|3243.65|3235.95|25
1649585180000|2022-04-10 10:06:20|3244.12|3236.42|3244.72|3237.02|3244.78|3237.08|3243.92|3236.22|22
1649585190000|2022-04-10 10:06:30|3244.73|3237.03|3244.54|3236.84|3244.8|3237.1|3244.52|3236.82|28
1649585200000|2022-04-10 10:06:40|3244.61|3236.91|3244.71|3237.01|3244.79|3237.09|3244.52|3236.82|26
1649585210000|2022-04-10 10:06:50|3244.76|3237.06|3244.8|3237.1|3244.86|3237.16|3244.63|3236.93|22
1649585220000|2022-04-10 10:07:00|3244.74|3237.04|3245.17|3237.47|3245.24|3237.54|3244.69|3236.99|30
1649585230000|2022-04-10 10:07:10|3245.13|3237.43|3245.18|3237.48|3245.2|3237.5|3245.11|3237.41|22
1649585240000|2022-04-10 10:07:20|3245.03|3237.33|3245.78|3238.08|3245.92|3238.22|3244.91|3237.21|30
1649585250000|2022-04-10 10:07:30|3245.76|3238.06|3245.87|3238.17|3245.92|3238.22|3245.68|3237.98|29
1649585260000|2022-04-10 10:07:40|3245.9|3238.2|3245.91|3238.21|3245.94|3238.24|3245.81|3238.11|27
1649585270000|2022-04-10 10:07:50|3245.93|3238.23|3246.01|3238.31|3246.07|3238.37|3245.85|3238.15|26
1649585280000|2022-04-10 10:08:00|3246|3238.3|3245.61|3237.91|3246.01|3238.31|3245.61|3237.91|28
1649585290000|2022-04-10 10:08:10|3245.6|3237.9|3244.81|3237.11|3245.63|3237.93|3244.68|3236.98|25
1649585300000|2022-04-10 10:08:20|3244.82|3237.12|3244.51|3236.81|3244.82|3237.12|3244.24|3236.54|31
1649585310000|2022-04-10 10:08:30|3244.49|3236.79|3244.13|3236.43|3244.78|3237.08|3244.12|3236.42|27
1649585320000|2022-04-10 10:08:40|3244.2|3236.5|3244.09|3236.39|3244.24|3236.54|3243.97|3236.27|30
1649585330000|2022-04-10 10:08:50|3244.1|3236.4|3244.31|3236.61|3244.33|3236.63|3244.09|3236.39|12
1649585340000|2022-04-10 10:09:00|3244.33|3236.63|3244.25|3236.55|3244.33|3236.63|3244.24|3236.54|14
1649585350000|2022-04-10 10:09:10|3244.33|3236.63|3244.27|3236.57|3244.35|3236.65|3244.23|3236.53|22
1649585360000|2022-04-10 10:09:20|3244.35|3236.65|3244.28|3236.58|3244.35|3236.65|3244.17|3236.47|24
1649585370000|2022-04-10 10:09:30|3244.22|3236.52|3244.24|3236.54|3244.33|3236.63|3244.22|3236.52|26
1649585380000|2022-04-10 10:09:40|3244.23|3236.53|3244.29|3236.59|3244.31|3236.61|3244.21|3236.51|24
1649585390000|2022-04-10 10:09:50|3244.31|3236.61|3244.2|3236.5|3244.31|3236.61|3244.12|3236.42|31
1649585400000|2022-04-10 10:10:00|3244.24|3236.54|3244.12|3236.42|3244.25|3236.55|3244.12|3236.42|21
1649585410000|2022-04-10 10:10:10|3244.14|3236.44|3244.14|3236.44|3244.15|3236.45|3244.13|3236.43|15
1649585420000|2022-04-10 10:10:20|3244.15|3236.45|3244.12|3236.42|3244.15|3236.45|3244.12|3236.42|12
1649585430000|2022-04-10 10:10:30|3244.15|3236.45|3244.21|3236.51|3244.25|3236.55|3243.91|3236.21|27
1649585440000|2022-04-10 10:10:40|3244.2|3236.5|3244.21|3236.51|3244.3|3236.6|3244.16|3236.46|19
1649585450000|2022-04-10 10:10:50|3244.18|3236.48|3244.21|3236.51|3244.28|3236.58|3244.16|3236.46|7
1649585460000|2022-04-10 10:11:00|3244.2|3236.5|3244.2|3236.5|3244.2|3236.5|3244.2|3236.5|1
1649585470000|2022-04-10 10:11:10|3244.21|3236.51|3244.2|3236.5|3244.21|3236.51|3244.2|3236.5|2
1649585480000|2022-04-10 10:11:20|3244.17|3236.47|3244.07|3236.37|3244.18|3236.48|3244.05|3236.35|15
1649585490000|2022-04-10 10:11:30|3244.06|3236.36|3244.05|3236.35|3244.09|3236.39|3244.04|3236.34|19
1649585500000|2022-04-10 10:11:40|3244.06|3236.36|3244.23|3236.53|3244.3|3236.6|3243.98|3236.28|17
1649585510000|2022-04-10 10:11:50|3244.3|3236.6|3244.22|3236.52|3244.3|3236.6|3244.22|3236.52|14
1649585520000|2022-04-10 10:12:00|3244.3|3236.6|3245.04|3237.34|3245.17|3237.47|3244.22|3236.52|27
1649585530000|2022-04-10 10:12:10|3245.01|3237.31|3246.05|3238.35|3246.05|3238.35|3245.01|3237.31|26
1649585540000|2022-04-10 10:12:20|3246.06|3238.36|3245.94|3238.24|3246.07|3238.37|3245.94|3238.24|22
1649585550000|2022-04-10 10:12:30|3245.96|3238.26|3245.62|3237.92|3245.96|3238.26|3245.56|3237.86|18
1649585560000|2022-04-10 10:12:40|3245.65|3237.95|3245.97|3238.27|3245.97|3238.27|3245.62|3237.92|22
1649585570000|2022-04-10 10:12:50|3246.01|3238.31|3245.78|3238.08|3246.05|3238.35|3245.78|3238.08|22
1649585580000|2022-04-10 10:13:00|3245.84|3238.14|3245.71|3238.01|3245.87|3238.17|3245.68|3237.98|15
1649585590000|2022-04-10 10:13:10|3245.73|3238.03|3245.76|3238.06|3245.76|3238.06|3245.67|3237.97|23
1649585600000|2022-04-10 10:13:20|3245.74|3238.04|3245.78|3238.08|3245.79|3238.09|3245.73|3238.03|24
1649585610000|2022-04-10 10:13:30|3245.77|3238.07|3246.06|3238.36|3246.15|3238.45|3245.73|3238.03|26
1649585620000|2022-04-10 10:13:40|3246.08|3238.38|3246.06|3238.36|3246.19|3238.49|3246.06|3238.36|34
1649585630000|2022-04-10 10:13:50|3246.11|3238.41|3245.81|3238.11|3246.13|3238.43|3245.81|3238.11|23
1649585640000|2022-04-10 10:14:00|3245.82|3238.12|3245.8|3238.1|3245.86|3238.16|3245.79|3238.09|20
1649585650000|2022-04-10 10:14:10|3245.81|3238.11|3245.81|3238.11|3245.87|3238.17|3245.78|3238.08|17
1649585660000|2022-04-10 10:14:20|3245.8|3238.1|3245.8|3238.1|3245.83|3238.13|3245.78|3238.08|18
1649585670000|2022-04-10 10:14:30|3245.79|3238.09|3245.76|3238.06|3245.82|3238.12|3245.73|3238.03|27
1649585680000|2022-04-10 10:14:40|3245.74|3238.04|3245.84|3238.14|3245.86|3238.16|3245.74|3238.04|24
1649585690000|2022-04-10 10:14:50|3245.76|3238.06|3245.76|3238.06|3245.8|3238.1|3245.75|3238.05|19
1649585700000|2022-04-10 10:15:00|3245.8|3238.1|3245.78|3238.08|3245.81|3238.11|3245.76|3238.06|18
1649585710000|2022-04-10 10:15:10|3245.77|3238.07|3246.13|3238.43|3246.15|3238.45|3245.73|3238.03|18
1649585720000|2022-04-10 10:15:20|3246.14|3238.44|3246.17|3238.47|3246.17|3238.47|3246.13|3238.43|15
1649585730000|2022-04-10 10:15:30|3246.3|3238.6|3246.26|3238.56|3246.31|3238.61|3246.22|3238.52|19
1649585740000|2022-04-10 10:15:40|3246.24|3238.54|3245.9|3238.2|3246.24|3238.54|3245.83|3238.13|30
1649585750000|2022-04-10 10:15:50|3245.87|3238.17|3245.77|3238.07|3245.92|3238.22|3245.77|3238.07|17
1649585760000|2022-04-10 10:16:00|3245.76|3238.06|3245.85|3238.15|3245.95|3238.25|3245.76|3238.06|25
1649585770000|2022-04-10 10:16:10|3245.8|3238.1|3246.3|3238.6|3246.38|3238.68|3245.76|3238.06|24
1649585780000|2022-04-10 10:16:20|3246.32|3238.62|3246.29|3238.59|3246.33|3238.63|3246.29|3238.59|11
1649585790000|2022-04-10 10:16:30|3246.33|3238.63|3246.29|3238.59|3246.33|3238.63|3246.29|3238.59|8
1649585800000|2022-04-10 10:16:40|3246.3|3238.6|3246.29|3238.59|3246.3|3238.6|3246.29|3238.59|2
1649585810000|2022-04-10 10:16:50|3246.3|3238.6|3246.34|3238.64|3246.36|3238.66|3246.3|3238.6|9
1649585820000|2022-04-10 10:17:00|3246.35|3238.65|3246.34|3238.64|3246.35|3238.65|3246.34|3238.64|2
1649585860000|2022-04-10 10:17:40|3246.37|3238.67|3247.08|3239.38|3247.14|3239.44|3246.35|3238.65|23
1649585870000|2022-04-10 10:17:50|3247.14|3239.44|3247.16|3239.46|3247.17|3239.47|3247.06|3239.36|26
1649585880000|2022-04-10 10:18:00|3247.15|3239.45|3247.28|3239.58|3247.3|3239.6|3247.11|3239.41|16
1649585890000|2022-04-10 10:18:10|3247.3|3239.6|3247.5|3239.8|3247.5|3239.8|3247.29|3239.59|18
1649585900000|2022-04-10 10:18:20|3247.51|3239.81|3247.81|3240.11|3247.81|3240.11|3247.51|3239.81|27
1649585910000|2022-04-10 10:18:30|3247.77|3240.07|3247.88|3240.18|3247.88|3240.18|3247.72|3240.02|22
1649585920000|2022-04-10 10:18:40|3247.89|3240.19|3248.14|3240.44|3248.18|3240.48|3247.89|3240.19|28
1649585930000|2022-04-10 10:18:50|3248.17|3240.47|3248.15|3240.45|3248.24|3240.54|3248.12|3240.42|30
1649585940000|2022-04-10 10:19:00|3248.2|3240.5|3248.24|3240.54|3248.27|3240.57|3248.14|3240.44|29
1649585950000|2022-04-10 10:19:10|3248.25|3240.55|3248.25|3240.55|3248.27|3240.57|3248.24|3240.54|23
1649585960000|2022-04-10 10:19:20|3248.24|3240.54|3248.24|3240.54|3248.25|3240.55|3248.22|3240.52|21
1649585970000|2022-04-10 10:19:30|3248.23|3240.53|3247.57|3239.87|3248.31|3240.61|3247.2|3239.5|36
1649585980000|2022-04-10 10:19:40|3247.68|3239.98|3248.13|3240.43|3248.18|3240.48|3247.68|3239.98|21
1649585990000|2022-04-10 10:19:50|3248.02|3240.32|3248.54|3240.84|3248.54|3240.84|3247.83|3240.13|16
1649586000000|2022-04-10 10:20:00|3248.53|3240.83|3248.42|3240.72|3248.53|3240.83|3248.37|3240.67|24
1649586010000|2022-04-10 10:20:10|3248.45|3240.75|3248.54|3240.84|3248.58|3240.88|3248.45|3240.75|22
1649586020000|2022-04-10 10:20:20|3248.56|3240.86|3248.54|3240.84|3248.58|3240.88|3248.54|3240.84|23
1649586030000|2022-04-10 10:20:30|3248.53|3240.83|3248.55|3240.85|3248.56|3240.86|3248.53|3240.83|7
1649586040000|2022-04-10 10:20:40|3248.54|3240.84|3248.54|3240.84|3248.56|3240.86|3248.51|3240.81|17
1649586050000|2022-04-10 10:20:50|3248.55|3240.85|3248.46|3240.76|3248.55|3240.85|3248.46|3240.76|3
1649586060000|2022-04-10 10:21:00|3248.43|3240.73|3248.47|3240.77|3248.47|3240.77|3248.43|3240.73|3
1649586070000|2022-04-10 10:21:10|3248.45|3240.75|3248.45|3240.75|3248.47|3240.77|3248.43|3240.73|10
1649586080000|2022-04-10 10:21:20|3248.32|3240.62|3248.14|3240.44|3248.34|3240.64|3248.14|3240.44|27
1649586090000|2022-04-10 10:21:30|3248.15|3240.45|3248.25|3240.55|3248.33|3240.63|3248.06|3240.36|28
1649586100000|2022-04-10 10:21:40|3248.22|3240.52|3248.13|3240.43|3248.25|3240.55|3248.13|3240.43|23
1649586110000|2022-04-10 10:21:50|3248.16|3240.46|3247.9|3240.2|3248.16|3240.46|3247.9|3240.2|24
1649586120000|2022-04-10 10:22:00|3248|3240.3|3247.74|3240.04|3248|3240.3|3247.68|3239.98|20
1649586130000|2022-04-10 10:22:10|3247.75|3240.05|3247.76|3240.06|3247.92|3240.22|3247.73|3240.03|33
1649586140000|2022-04-10 10:22:20|3247.78|3240.08|3247.59|3239.89|3247.85|3240.15|3247.59|3239.89|13
1649586150000|2022-04-10 10:22:30|3247.66|3239.96|3247.65|3239.95|3247.71|3240.01|3247.65|3239.95|11
1649586160000|2022-04-10 10:22:40|3247.71|3240.01|3247.66|3239.96|3247.73|3240.03|3247.6|3239.9|21
1649586170000|2022-04-10 10:22:50|3247.6|3239.9|3247.3|3239.6|3247.8|3240.1|3247.25|3239.55|32
1649586180000|2022-04-10 10:23:00|3247.41|3239.71|3247.15|3239.45|3247.48|3239.78|3246.93|3239.23|28
1649586190000|2022-04-10 10:23:10|3247.16|3239.46|3247.28|3239.58|3247.32|3239.62|3247.01|3239.31|26
1649586200000|2022-04-10 10:23:20|3247.26|3239.56|3247.26|3239.56|3247.33|3239.63|3247.26|3239.56|16
1649586210000|2022-04-10 10:23:30|3247.25|3239.55|3247.43|3239.73|3247.43|3239.73|3247.25|3239.55|17
1649586220000|2022-04-10 10:23:40|3247.47|3239.77|3247.47|3239.77|3247.47|3239.77|3247.41|3239.71|14
1649586230000|2022-04-10 10:23:50|3247.43|3239.73|3247.44|3239.74|3247.47|3239.77|3247.43|3239.73|9
1649586240000|2022-04-10 10:24:00|3247.46|3239.76|3247.41|3239.71|3247.49|3239.79|3247.29|3239.59|9
1649586250000|2022-04-10 10:24:10|3247.46|3239.76|3247.38|3239.68|3247.46|3239.76|3247.33|3239.63|16
1649586260000|2022-04-10 10:24:20|3247.36|3239.66|3246.87|3239.17|3247.37|3239.67|3246.87|3239.17|12
1649586270000|2022-04-10 10:24:30|3246.93|3239.23|3247.12|3239.42|3247.2|3239.5|3246.93|3239.23|25
1649586280000|2022-04-10 10:24:40|3247.19|3239.49|3247.03|3239.33|3247.22|3239.52|3247.02|3239.32|35
1649586290000|2022-04-10 10:24:50|3247.04|3239.34|3247.15|3239.45|3247.21|3239.51|3247.04|3239.34|27
1649586300000|2022-04-10 10:25:00|3247.19|3239.49|3247.2|3239.5|3247.2|3239.5|3246.98|3239.28|18
1649586310000|2022-04-10 10:25:10|3247.23|3239.53|3247.22|3239.52|3247.24|3239.54|3247.06|3239.36|9
1649586320000|2022-04-10 10:25:20|3247.18|3239.48|3247.07|3239.37|3247.18|3239.48|3246.99|3239.29|15
1649586330000|2022-04-10 10:25:30|3247.03|3239.33|3247|3239.3|3247.16|3239.46|3247|3239.3|18
1649586340000|2022-04-10 10:25:40|3246.99|3239.29|3246.93|3239.23|3246.99|3239.29|3246.93|3239.23|5
1649586350000|2022-04-10 10:25:50|3246.94|3239.24|3247.13|3239.43|3247.15|3239.45|3246.94|3239.24|23
1649586360000|2022-04-10 10:26:00|3247.12|3239.42|3247.23|3239.53|3247.23|3239.53|3246.89|3239.19|22
1649586370000|2022-04-10 10:26:10|3247.18|3239.48|3246.99|3239.29|3247.19|3239.49|3246.96|3239.26|15
1649586380000|2022-04-10 10:26:20|3246.98|3239.28|3246.3|3238.6|3247.11|3239.41|3246.23|3238.53|27
1649586390000|2022-04-10 10:26:30|3246.28|3238.58|3245.51|3237.81|3246.28|3238.58|3245.46|3237.76|21
1649586400000|2022-04-10 10:26:40|3245.5|3237.8|3245.23|3237.53|3245.5|3237.8|3245.09|3237.39|16
1649586410000|2022-04-10 10:26:50|3245.3|3237.6|3245.04|3237.34|3245.55|3237.85|3244.98|3237.28|30
1649586420000|2022-04-10 10:27:00|3245.01|3237.31|3244.84|3237.14|3245.01|3237.31|3244.76|3237.06|27
1649586430000|2022-04-10 10:27:10|3244.83|3237.13|3244.84|3237.14|3244.84|3237.14|3244.71|3237.01|31
1649586440000|2022-04-10 10:27:20|3244.8|3237.1|3244.53|3236.83|3244.86|3237.16|3244.39|3236.69|27
1649586450000|2022-04-10 10:27:30|3244.56|3236.86|3243.74|3236.04|3244.63|3236.93|3243.74|3236.04|29
1649586460000|2022-04-10 10:27:40|3243.87|3236.17|3244.23|3236.53|3244.31|3236.61|3243.71|3236.01|33
1649586470000|2022-04-10 10:27:50|3244.32|3236.62|3244.06|3236.36|3244.34|3236.64|3244.06|3236.36|23
1649586480000|2022-04-10 10:28:00|3244.11|3236.41|3243.83|3236.13|3244.14|3236.44|3243.83|3236.13|29
1649586490000|2022-04-10 10:28:10|3243.82|3236.12|3243.83|3236.13|3243.96|3236.26|3243.7|3236|10
1649586500000|2022-04-10 10:28:20|3243.8|3236.1|3243.03|3235.33|3243.85|3236.15|3243.02|3235.32|28
1649586510000|2022-04-10 10:28:30|3243.02|3235.32|3243.06|3235.36|3243.13|3235.43|3242.99|3235.29|24
1649586520000|2022-04-10 10:28:40|3243.05|3235.35|3242.83|3235.13|3243.14|3235.44|3242.68|3234.98|29
1649586530000|2022-04-10 10:28:50|3242.95|3235.25|3242.84|3235.14|3243.01|3235.31|3242.82|3235.12|27
1649586540000|2022-04-10 10:29:00|3242.96|3235.26|3242.87|3235.17|3243.05|3235.35|3242.73|3235.03|23
1649586550000|2022-04-10 10:29:10|3243.07|3235.37|3243.1|3235.4|3243.47|3235.77|3243.03|3235.33|28
1649586560000|2022-04-10 10:29:20|3243.12|3235.42|3243.09|3235.39|3243.2|3235.5|3243.07|3235.37|25
1649586570000|2022-04-10 10:29:30|3243.07|3235.37|3243.13|3235.43|3243.17|3235.47|3243.04|3235.34|21
1649586580000|2022-04-10 10:29:40|3243.12|3235.42|3243.09|3235.39|3243.13|3235.43|3242.99|3235.29|29
1649586590000|2022-04-10 10:29:50|3243.12|3235.42|3242.85|3235.15|3243.19|3235.49|3242.85|3235.15|25
1649586600000|2022-04-10 10:30:00|3242.84|3235.14|3242.65|3234.95|3242.93|3235.23|3242.56|3234.86|28
1649586610000|2022-04-10 10:30:10|3242.68|3234.98|3243.27|3235.57|3243.27|3235.57|3242.62|3234.92|23
1649586620000|2022-04-10 10:30:20|3243.56|3235.86|3244.05|3236.35|3244.28|3236.58|3243.56|3235.86|31
1649586630000|2022-04-10 10:30:30|3244.01|3236.31|3242.7|3235|3244.01|3236.31|3242.7|3235|31
1649586640000|2022-04-10 10:30:40|3242.72|3235.02|3242.57|3234.87|3242.99|3235.29|3242.57|3234.87|33
1649586650000|2022-04-10 10:30:50|3242.7|3235|3241.94|3234.24|3242.7|3235|3241.93|3234.23|31
1649586660000|2022-04-10 10:31:00|3241.95|3234.25|3241.86|3234.16|3241.98|3234.28|3241.62|3233.92|25
1649586670000|2022-04-10 10:31:10|3241.87|3234.17|3241.82|3234.12|3241.94|3234.24|3241.81|3234.11|14
1649586680000|2022-04-10 10:31:20|3241.84|3234.14|3241.85|3234.15|3241.85|3234.15|3241.82|3234.12|7
1649586690000|2022-04-10 10:31:30|3241.84|3234.14|3241.53|3233.83|3241.85|3234.15|3241.24|3233.54|30
1649586700000|2022-04-10 10:31:40|3241.47|3233.77|3241.52|3233.82|3241.52|3233.82|3241.37|3233.67|30
1649586710000|2022-04-10 10:31:50|3241.46|3233.76|3241.43|3233.73|3241.54|3233.84|3241.4|3233.7|24
1649586720000|2022-04-10 10:32:00|3241.47|3233.77|3241.53|3233.83|3241.53|3233.83|3241.39|3233.69|25
1649586730000|2022-04-10 10:32:10|3241.5|3233.8|3243.02|3235.32|3243.06|3235.36|3241.48|3233.78|28
1649586740000|2022-04-10 10:32:20|3243.03|3235.33|3243.08|3235.38|3243.08|3235.38|3242.91|3235.21|29
1649586750000|2022-04-10 10:32:30|3242.94|3235.24|3243.04|3235.34|3243.15|3235.45|3242.94|3235.24|26
1649586760000|2022-04-10 10:32:40|3243.15|3235.45|3244.27|3236.57|3244.27|3236.57|3243|3235.3|28
1649586770000|2022-04-10 10:32:50|3244.35|3236.65|3244.65|3236.95|3244.71|3237.01|3244.35|3236.65|30
1649586780000|2022-04-10 10:33:00|3244.64|3236.94|3244.15|3236.45|3244.65|3236.95|3244.15|3236.45|29
1649586790000|2022-04-10 10:33:10|3244.11|3236.41|3243.79|3236.09|3244.11|3236.41|3243.79|3236.09|26
1649586800000|2022-04-10 10:33:20|3243.75|3236.05|3243.63|3235.93|3243.83|3236.13|3243.56|3235.86|27
1649586810000|2022-04-10 10:33:30|3243.72|3236.02|3243.84|3236.14|3243.96|3236.26|3243.6|3235.9|31
1649586820000|2022-04-10 10:33:40|3243.85|3236.15|3243.68|3235.98|3243.88|3236.18|3243.56|3235.86|23
1649586830000|2022-04-10 10:33:50|3243.67|3235.97|3243.78|3236.08|3243.78|3236.08|3243.63|3235.93|20
1649586840000|2022-04-10 10:34:00|3243.9|3236.2|3243.8|3236.1|3243.95|3236.25|3243.64|3235.94|26
1649586850000|2022-04-10 10:34:10|3243.77|3236.07|3243.71|3236.01|3243.91|3236.21|3243.71|3236.01|25
1649586860000|2022-04-10 10:34:20|3243.79|3236.09|3243.85|3236.15|3243.93|3236.23|3243.61|3235.91|25
1649586870000|2022-04-10 10:34:30|3243.74|3236.04|3243.78|3236.08|3243.86|3236.16|3243.71|3236.01|35
1649586880000|2022-04-10 10:34:40|3243.83|3236.13|3243.11|3235.41|3243.93|3236.23|3243.07|3235.37|31
1649586890000|2022-04-10 10:34:50|3243.1|3235.4|3242.3|3234.6|3243.16|3235.46|3242.08|3234.38|27
1649586900000|2022-04-10 10:35:00|3242.24|3234.54|3242.17|3234.47|3242.34|3234.64|3242.04|3234.34|27
1649586910000|2022-04-10 10:35:10|3242.12|3234.42|3241.19|3233.49|3242.12|3234.42|3241.07|3233.37|34
1649586920000|2022-04-10 10:35:20|3241.28|3233.58|3241.2|3233.5|3241.28|3233.58|3241.11|3233.41|31
1649586930000|2022-04-10 10:35:30|3241.12|3233.42|3241.08|3233.38|3241.3|3233.6|3241.08|3233.38|27
1649586940000|2022-04-10 10:35:40|3241.09|3233.39|3241.34|3233.64|3241.43|3233.73|3241.09|3233.39|34
1649586950000|2022-04-10 10:35:50|3241.31|3233.61|3241.32|3233.62|3241.59|3233.89|3241.17|3233.47|34
1649586960000|2022-04-10 10:36:00|3241.33|3233.63|3241.34|3233.64|3241.4|3233.7|3241.32|3233.62|16
1649586970000|2022-04-10 10:36:10|3241.44|3233.74|3240.9|3233.2|3241.44|3233.74|3240.73|3233.03|28
1649586980000|2022-04-10 10:36:20|3240.91|3233.21|3240.56|3232.86|3240.93|3233.23|3240.52|3232.82|27
1649586990000|2022-04-10 10:36:30|3240.55|3232.85|3240.75|3233.05|3240.77|3233.07|3240.52|3232.82|26
1649587000000|2022-04-10 10:36:40|3240.74|3233.04|3240.85|3233.15|3240.97|3233.27|3240.74|3233.04|21
1649587010000|2022-04-10 10:36:50|3240.87|3233.17|3241.76|3234.06|3241.76|3234.06|3240.82|3233.12|28
1649587020000|2022-04-10 10:37:00|3241.86|3234.16|3242.52|3234.82|3242.8|3235.1|3241.86|3234.16|35
1649587030000|2022-04-10 10:37:10|3242.54|3234.84|3242.68|3234.98|3242.68|3234.98|3242.46|3234.76|34
1649587040000|2022-04-10 10:37:20|3242.67|3234.97|3242.64|3234.94|3242.74|3235.04|3242.49|3234.79|30
1649587050000|2022-04-10 10:37:30|3242.59|3234.89|3242.85|3235.15|3242.89|3235.19|3242.46|3234.76|31
1649587060000|2022-04-10 10:37:40|3242.89|3235.19|3243.81|3236.11|3244|3236.3|3242.82|3235.12|27
1649587070000|2022-04-10 10:37:50|3243.65|3235.95|3243.74|3236.04|3244.04|3236.34|3243.55|3235.85|32
1649587080000|2022-04-10 10:38:00|3243.55|3235.85|3243.68|3235.98|3243.74|3236.04|3243.46|3235.76|27
1649587090000|2022-04-10 10:38:10|3243.64|3235.94|3243.61|3235.91|3243.67|3235.97|3243.54|3235.84|24
1649587100000|2022-04-10 10:38:20|3243.56|3235.86|3243.65|3235.95|3243.71|3236.01|3243.54|3235.84|32
1649587110000|2022-04-10 10:38:30|3243.74|3236.04|3243.57|3235.87|3243.77|3236.07|3243.48|3235.78|30
1649587120000|2022-04-10 10:38:40|3243.56|3235.86|3243.78|3236.08|3243.9|3236.2|3243.56|3235.86|13
1649587130000|2022-04-10 10:38:50|3243.77|3236.07|3244.21|3236.51|3244.21|3236.51|3243.77|3236.07|5
1649587140000|2022-04-10 10:39:00|3244.26|3236.56|3244.37|3236.67|3244.4|3236.7|3244.26|3236.56|14
1649587150000|2022-04-10 10:39:10|3244.34|3236.64|3244.13|3236.43|3244.36|3236.66|3244.12|3236.42|11
1649587160000|2022-04-10 10:39:20|3244.11|3236.41|3243.93|3236.23|3244.11|3236.41|3243.93|3236.23|14
1649587170000|2022-04-10 10:39:30|3243.91|3236.21|3243.43|3235.73|3243.93|3236.23|3243.43|3235.73|17
1649587180000|2022-04-10 10:39:40|3243.36|3235.66|3243.4|3235.7|3243.43|3235.73|3243.32|3235.62|13
1649587190000|2022-04-10 10:39:50|3243.43|3235.73|3243.38|3235.68|3243.46|3235.76|3243.37|3235.67|13
1649587200000|2022-04-10 10:40:00|3243.43|3235.73|3243.68|3235.98|3243.71|3236.01|3243.34|3235.64|23
1649587210000|2022-04-10 10:40:10|3243.69|3235.99|3243.79|3236.09|3243.81|3236.11|3243.69|3235.99|15
1649587220000|2022-04-10 10:40:20|3243.82|3236.12|3245.7|3238|3245.76|3238.06|3243.8|3236.1|28
1649587230000|2022-04-10 10:40:30|3245.67|3237.97|3245.48|3237.78|3245.78|3238.08|3245.48|3237.78|31
1649587240000|2022-04-10 10:40:40|3245.55|3237.85|3245.44|3237.74|3245.6|3237.9|3245.32|3237.62|24
1649587250000|2022-04-10 10:40:50|3245.52|3237.82|3245.39|3237.69|3245.6|3237.9|3245.39|3237.69|22
1649587260000|2022-04-10 10:41:00|3245.58|3237.88|3245.92|3238.22|3245.92|3238.22|3245.36|3237.66|31
1649587270000|2022-04-10 10:41:10|3246.2|3238.5|3245.89|3238.19|3246.2|3238.5|3245.79|3238.09|32
1649587280000|2022-04-10 10:41:20|3245.97|3238.27|3246.08|3238.38|3246.16|3238.46|3245.89|3238.19|28
1649587290000|2022-04-10 10:41:30|3246.12|3238.42|3246.33|3238.63|3246.33|3238.63|3245.95|3238.25|30
1649587300000|2022-04-10 10:41:40|3246.3|3238.6|3247.93|3240.23|3247.98|3240.28|3246.27|3238.57|28
1649587310000|2022-04-10 10:41:50|3247.98|3240.28|3248.14|3240.44|3248.16|3240.46|3247.91|3240.21|31
1649587320000|2022-04-10 10:42:00|3248.18|3240.48|3247.83|3240.13|3248.19|3240.49|3247.83|3240.13|27
1649587330000|2022-04-10 10:42:10|3247.73|3240.03|3247.95|3240.25|3247.98|3240.28|3247.71|3240.01|20
1649587340000|2022-04-10 10:42:20|3247.96|3240.26|3247.78|3240.08|3247.96|3240.26|3247.75|3240.05|21
1649587350000|2022-04-10 10:42:30|3247.76|3240.06|3247.69|3239.99|3247.77|3240.07|3247.69|3239.99|16
1649587360000|2022-04-10 10:42:40|3247.71|3240.01|3247.83|3240.13|3247.83|3240.13|3247.71|3240.01|18
1649587370000|2022-04-10 10:42:50|3247.84|3240.14|3246.63|3238.93|3247.85|3240.15|3246.58|3238.88|29
1649587380000|2022-04-10 10:43:00|3246.32|3238.62|3244.94|3237.24|3246.34|3238.64|3244.83|3237.13|32
1649587390000|2022-04-10 10:43:10|3244.92|3237.22|3244.33|3236.63|3244.94|3237.24|3244.05|3236.35|22
1649587400000|2022-04-10 10:43:20|3244.34|3236.64|3244.81|3237.11|3244.83|3237.13|3244.34|3236.64|30
1649587410000|2022-04-10 10:43:30|3244.8|3237.1|3244.55|3236.85|3244.84|3237.14|3244.54|3236.84|29
1649587420000|2022-04-10 10:43:40|3244.57|3236.87|3244.58|3236.88|3244.7|3237|3244.52|3236.82|29
1649587430000|2022-04-10 10:43:50|3244.63|3236.93|3244.59|3236.89|3244.73|3237.03|3244.37|3236.67|25
1649587440000|2022-04-10 10:44:00|3244.51|3236.81|3244.63|3236.93|3244.77|3237.07|3244.51|3236.81|26
1649587450000|2022-04-10 10:44:10|3244.66|3236.96|3244.63|3236.93|3244.93|3237.23|3244.6|3236.9|30
1649587460000|2022-04-10 10:44:20|3244.64|3236.94|3244.3|3236.6|3244.81|3237.11|3244.28|3236.58|26
1649587470000|2022-04-10 10:44:30|3244.28|3236.58|3244.51|3236.81|3244.51|3236.81|3244.27|3236.57|25
1649587480000|2022-04-10 10:44:40|3244.44|3236.74|3244.5|3236.8|3244.5|3236.8|3244.37|3236.67|20
1649587490000|2022-04-10 10:44:50|3244.68|3236.98|3245.09|3237.39|3245.18|3237.48|3244.67|3236.97|15
1649587500000|2022-04-10 10:45:00|3245.1|3237.4|3246.7|3239|3246.71|3239.01|3245.1|3237.4|33
1649587510000|2022-04-10 10:45:10|3246.69|3238.99|3247.43|3239.73|3247.44|3239.74|3246.66|3238.96|30
1649587520000|2022-04-10 10:45:20|3247.34|3239.64|3247.88|3240.18|3247.89|3240.19|3247.34|3239.64|21
1649587530000|2022-04-10 10:45:30|3247.89|3240.19|3247.86|3240.16|3247.91|3240.21|3247.79|3240.09|23
1649587540000|2022-04-10 10:45:40|3247.89|3240.19|3247.91|3240.21|3247.91|3240.21|3247.86|3240.16|9
1649587550000|2022-04-10 10:45:50|3247.94|3240.24|3247.98|3240.28|3248.02|3240.32|3247.91|3240.21|22
1649587560000|2022-04-10 10:46:00|3247.96|3240.26|3247.82|3240.12|3247.97|3240.27|3247.82|3240.12|17
1649587570000|2022-04-10 10:46:10|3247.83|3240.13|3247.86|3240.16|3247.86|3240.16|3247.8|3240.1|15
1649587580000|2022-04-10 10:46:20|3247.81|3240.11|3247.94|3240.24|3247.94|3240.24|3247.81|3240.11|20
1649587590000|2022-04-10 10:46:30|3247.91|3240.21|3247.85|3240.15|3247.93|3240.23|3247.59|3239.89|20
1649587600000|2022-04-10 10:46:40|3247.78|3240.08|3247.7|3240|3247.85|3240.15|3247.56|3239.86|17
1649587610000|2022-04-10 10:46:50|3247.71|3240.01|3247.7|3240|3247.76|3240.06|3247.62|3239.92|19
1649587620000|2022-04-10 10:47:00|3247.66|3239.96|3247.7|3240|3247.73|3240.03|3247.63|3239.93|19
1649587630000|2022-04-10 10:47:10|3247.71|3240.01|3247.76|3240.06|3247.76|3240.06|3247.63|3239.93|23
1649587640000|2022-04-10 10:47:20|3247.69|3239.99|3247.79|3240.09|3247.8|3240.1|3247.67|3239.97|15
1649587650000|2022-04-10 10:47:30|3247.73|3240.03|3247.77|3240.07|3247.8|3240.1|3247.73|3240.03|20
1649587660000|2022-04-10 10:47:40|3247.71|3240.01|3247.74|3240.04|3247.74|3240.04|3247.65|3239.95|18
1649587670000|2022-04-10 10:47:50|3247.68|3239.98|3247.8|3240.1|3247.8|3240.1|3247.68|3239.98|7
1649587680000|2022-04-10 10:48:00|3247.74|3240.04|3248.01|3240.31|3248.04|3240.34|3247.74|3240.04|9
1649587690000|2022-04-10 10:48:10|3248.04|3240.34|3248.45|3240.75|3248.52|3240.82|3247.99|3240.29|35
1649587700000|2022-04-10 10:48:20|3248.49|3240.79|3248.44|3240.74|3248.56|3240.86|3248.42|3240.72|32
1649587710000|2022-04-10 10:48:30|3248.45|3240.75|3248.06|3240.36|3248.5|3240.8|3248.04|3240.34|31
1649587720000|2022-04-10 10:48:40|3248.15|3240.45|3248.09|3240.39|3248.15|3240.45|3248|3240.3|36
1649587730000|2022-04-10 10:48:50|3248.01|3240.31|3248.07|3240.37|3248.11|3240.41|3248|3240.3|24
1649587740000|2022-04-10 10:49:00|3248.1|3240.4|3248.07|3240.37|3248.11|3240.41|3248.03|3240.33|23
1649587750000|2022-04-10 10:49:10|3248.03|3240.33|3248.14|3240.44|3248.21|3240.51|3248.03|3240.33|36
1649587760000|2022-04-10 10:49:20|3248.06|3240.36|3248.16|3240.46|3248.16|3240.46|3248.01|3240.31|32
1649587770000|2022-04-10 10:49:30|3248.08|3240.38|3247.98|3240.28|3248.16|3240.46|3247.98|3240.28|26
1649587780000|2022-04-10 10:49:40|3248|3240.3|3248.09|3240.39|3248.24|3240.54|3247.95|3240.25|35
1649587790000|2022-04-10 10:49:50|3248.19|3240.49|3248.13|3240.43|3248.24|3240.54|3248.08|3240.38|30
1649587800000|2022-04-10 10:50:00|3248.11|3240.41|3248.07|3240.37|3248.13|3240.43|3248.07|3240.37|14
1649587810000|2022-04-10 10:50:10|3248.06|3240.36|3248.09|3240.39|3248.2|3240.5|3248.04|3240.34|17
1649587820000|2022-04-10 10:50:20|3248.15|3240.45|3247.81|3240.11|3248.15|3240.45|3247.81|3240.11|25
1649587830000|2022-04-10 10:50:30|3247.82|3240.12|3247.34|3239.64|3247.82|3240.12|3247.26|3239.56|24
1649587840000|2022-04-10 10:50:40|3247.32|3239.62|3247.17|3239.47|3247.38|3239.68|3247.04|3239.34|25
1649587850000|2022-04-10 10:50:50|3247.04|3239.34|3246.88|3239.18|3247.12|3239.42|3246.88|3239.18|18
1649587860000|2022-04-10 10:51:00|3247.09|3239.39|3245.42|3237.72|3247.09|3239.39|3245.41|3237.71|30
1649587870000|2022-04-10 10:51:10|3245.41|3237.71|3245.04|3237.34|3245.42|3237.72|3244.99|3237.29|25
1649587880000|2022-04-10 10:51:20|3245.03|3237.33|3245.63|3237.93|3245.63|3237.93|3244.98|3237.28|23
1649587890000|2022-04-10 10:51:30|3245.6|3237.9|3245.72|3238.02|3245.74|3238.04|3245.55|3237.85|32
1649587900000|2022-04-10 10:51:40|3245.63|3237.93|3245.63|3237.93|3245.65|3237.95|3245.49|3237.79|38
1649587910000|2022-04-10 10:51:50|3245.64|3237.94|3246.21|3238.51|3246.56|3238.86|3245.64|3237.94|36
1649587920000|2022-04-10 10:52:00|3246.22|3238.52|3246.32|3238.62|3246.35|3238.65|3246.07|3238.37|28
1649587930000|2022-04-10 10:52:10|3246.33|3238.63|3245.86|3238.16|3246.33|3238.63|3245.8|3238.1|30
1649587940000|2022-04-10 10:52:20|3245.87|3238.17|3245.59|3237.89|3246.02|3238.32|3245.59|3237.89|25
1649587950000|2022-04-10 10:52:30|3245.71|3238.01|3245.51|3237.81|3245.75|3238.05|3245.47|3237.77|23
1649587960000|2022-04-10 10:52:40|3245.57|3237.87|3245.82|3238.12|3245.82|3238.12|3245.5|3237.8|28
1649587970000|2022-04-10 10:52:50|3245.78|3238.08|3245.79|3238.09|3245.82|3238.12|3245.76|3238.06|27
1649587980000|2022-04-10 10:53:00|3245.8|3238.1|3245.81|3238.11|3245.87|3238.17|3245.78|3238.08|12
1649587990000|2022-04-10 10:53:10|3245.82|3238.12|3245.82|3238.12|3245.82|3238.12|3245.82|3238.12|1
1649588000000|2022-04-10 10:53:20|3246.26|3238.56|3245.23|3237.53|3246.27|3238.57|3245.23|3237.53|25
1649588010000|2022-04-10 10:53:30|3245.12|3237.42|3244.45|3236.75|3245.24|3237.54|3244.44|3236.74|12
1649588020000|2022-04-10 10:53:40|3244.46|3236.76|3244.43|3236.73|3244.54|3236.84|3244.41|3236.71|25
1649588030000|2022-04-10 10:53:50|3244.45|3236.75|3246.05|3238.35|3246.05|3238.35|3244.45|3236.75|29
1649588040000|2022-04-10 10:54:00|3246|3238.3|3245|3237.3|3246.15|3238.45|3244.99|3237.29|33
1649588050000|2022-04-10 10:54:10|3244.97|3237.27|3245.39|3237.69|3245.39|3237.69|3244.97|3237.27|27
1649588060000|2022-04-10 10:54:20|3245.37|3237.67|3246.06|3238.36|3246.08|3238.38|3245.33|3237.63|27
1649588070000|2022-04-10 10:54:30|3246.03|3238.33|3246.16|3238.46|3246.22|3238.52|3245.92|3238.22|34
1649588080000|2022-04-10 10:54:40|3246.12|3238.42|3246.36|3238.66|3246.36|3238.66|3246.11|3238.41|27
1649588090000|2022-04-10 10:54:50|3246.37|3238.67|3246.42|3238.72|3246.42|3238.72|3246.35|3238.65|14
1649588100000|2022-04-10 10:55:00|3246.34|3238.64|3246.04|3238.34|3246.36|3238.66|3246.01|3238.31|12
1649588110000|2022-04-10 10:55:10|3245.91|3238.21|3246.11|3238.41|3246.11|3238.41|3245.73|3238.03|16
1649588120000|2022-04-10 10:55:20|3246.05|3238.35|3246.04|3238.34|3246.09|3238.39|3246.04|3238.34|17
1649588130000|2022-04-10 10:55:30|3246.07|3238.37|3246.07|3238.37|3246.08|3238.38|3245.63|3237.93|21
1649588140000|2022-04-10 10:55:40|3246.05|3238.35|3246.29|3238.59|3246.36|3238.66|3246.04|3238.34|22
1649588150000|2022-04-10 10:55:50|3246.36|3238.66|3246.32|3238.62|3246.39|3238.69|3246.19|3238.49|29
1649588160000|2022-04-10 10:56:00|3246.34|3238.64|3246.22|3238.52|3246.39|3238.69|3246.22|3238.52|11
1649588170000|2022-04-10 10:56:10|3246.24|3238.54|3246.45|3238.75|3246.45|3238.75|3246.24|3238.54|12
1649588180000|2022-04-10 10:56:20|3246.46|3238.76|3246.35|3238.65|3246.49|3238.79|3246.31|3238.61|25
1649588190000|2022-04-10 10:56:30|3246.39|3238.69|3246.44|3238.74|3246.5|3238.8|3246.35|3238.65|28
1649588200000|2022-04-10 10:56:40|3246.37|3238.67|3246.29|3238.59|3246.43|3238.73|3246.26|3238.56|18
1649588210000|2022-04-10 10:56:50|3246.3|3238.6|3247.01|3239.31|3247.02|3239.32|3246.29|3238.59|31
1649588220000|2022-04-10 10:57:00|3247.22|3239.52|3247.35|3239.65|3247.35|3239.65|3247.01|3239.31|35
1649588230000|2022-04-10 10:57:10|3247.28|3239.58|3247.23|3239.53|3247.36|3239.66|3247.23|3239.53|27
1649588240000|2022-04-10 10:57:20|3247.24|3239.54|3246.86|3239.16|3247.28|3239.58|3246.85|3239.15|19
1649588250000|2022-04-10 10:57:30|3246.84|3239.14|3247.12|3239.42|3247.12|3239.42|3246.84|3239.14|8
1649588260000|2022-04-10 10:57:40|3247.11|3239.41|3247.35|3239.65|3247.35|3239.65|3247.11|3239.41|20
1649588270000|2022-04-10 10:57:50|3247.36|3239.66|3247.51|3239.81|3247.55|3239.85|3247.35|3239.65|30
1649588280000|2022-04-10 10:58:00|3247.5|3239.8|3247.88|3240.18|3247.98|3240.28|3247.5|3239.8|21
1649588290000|2022-04-10 10:58:10|3247.89|3240.19|3248.28|3240.58|3248.3|3240.6|3247.88|3240.18|20
1649588300000|2022-04-10 10:58:20|3248.29|3240.59|3248.21|3240.51|3248.44|3240.74|3248.2|3240.5|25
1649588310000|2022-04-10 10:58:30|3248.22|3240.52|3248.49|3240.79|3248.56|3240.86|3248.12|3240.42|24
1649588320000|2022-04-10 10:58:40|3248.5|3240.8|3249.32|3241.62|3249.32|3241.62|3248.34|3240.64|22
1649588330000|2022-04-10 10:58:50|3249.35|3241.65|3249.41|3241.71|3249.41|3241.71|3249.35|3241.65|3
1649588340000|2022-04-10 10:59:00|3249.43|3241.73|3249.18|3241.48|3249.86|3242.16|3249.06|3241.36|20
1649588350000|2022-04-10 10:59:10|3249.22|3241.52|3249.41|3241.71|3249.41|3241.71|3249.19|3241.49|22
1649588360000|2022-04-10 10:59:20|3249.63|3241.93|3249.72|3242.02|3249.73|3242.03|3249.63|3241.93|5
1649588370000|2022-04-10 10:59:30|3249.75|3242.05|3249.85|3242.15|3249.9|3242.2|3249.57|3241.87|32
1649588380000|2022-04-10 10:59:40|3249.78|3242.08|3249.83|3242.13|3249.98|3242.28|3249.68|3241.98|29
1649588390000|2022-04-10 10:59:50|3249.85|3242.15|3249.84|3242.14|3249.99|3242.29|3249.77|3242.07|29
1649588400000|2022-04-10 11:00:00|3249.99|3242.29|3249.99|3242.29|3249.99|3242.29|3249.32|3241.62|33
1649588410000|2022-04-10 11:00:10|3249.82|3242.12|3249.96|3242.26|3249.98|3242.28|3249.74|3242.04|18
1649588420000|2022-04-10 11:00:20|3249.98|3242.28|3249.89|3242.19|3249.98|3242.28|3249.85|3242.15|15
1649588430000|2022-04-10 11:00:30|3249.87|3242.17|3249.69|3241.99|3249.88|3242.18|3249.59|3241.89|30
1649588440000|2022-04-10 11:00:40|3249.75|3242.05|3249.91|3242.21|3249.91|3242.21|3249.7|3242|25
1649588450000|2022-04-10 11:00:50|3249.89|3242.19|3249.69|3241.99|3249.91|3242.21|3249.65|3241.95|27
1649588460000|2022-04-10 11:01:00|3249.75|3242.05|3249.65|3241.95|3249.85|3242.15|3249.53|3241.83|19
1649588470000|2022-04-10 11:01:10|3249.67|3241.97|3249.92|3242.22|3249.94|3242.24|3249.67|3241.97|18
1649588480000|2022-04-10 11:01:20|3249.87|3242.17|3249.91|3242.21|3249.93|3242.23|3249.78|3242.08|21
1649588490000|2022-04-10 11:01:30|3249.97|3242.27|3249.83|3242.13|3250.04|3242.34|3249.81|3242.11|23
1649588500000|2022-04-10 11:01:40|3249.8|3242.1|3249.75|3242.05|3249.92|3242.22|3249.63|3241.93|23
1649588510000|2022-04-10 11:01:50|3249.76|3242.06|3249.8|3242.1|3249.84|3242.14|3249.74|3242.04|14
1649588520000|2022-04-10 11:02:00|3249.79|3242.09|3249.77|3242.07|3249.82|3242.12|3249.74|3242.04|6
1649588530000|2022-04-10 11:02:10|3249.82|3242.12|3249.82|3242.12|3249.87|3242.17|3249.81|3242.11|5
1649588540000|2022-04-10 11:02:20|3249.78|3242.08|3249.88|3242.18|3249.91|3242.21|3249.77|3242.07|12
1649588550000|2022-04-10 11:02:30|3249.89|3242.19|3249.81|3242.11|3249.91|3242.21|3249.75|3242.05|21
1649588560000|2022-04-10 11:02:40|3249.78|3242.08|3249.74|3242.04|3249.9|3242.2|3249.71|3242.01|17
1649588570000|2022-04-10 11:02:50|3249.83|3242.13|3249.18|3241.48|3249.84|3242.14|3249.1|3241.4|18
1649588580000|2022-04-10 11:03:00|3249.14|3241.44|3249.06|3241.36|3249.14|3241.44|3248.25|3240.55|24
1649588590000|2022-04-10 11:03:10|3249.07|3241.37|3249.15|3241.45|3249.17|3241.47|3249.06|3241.36|14
1649588600000|2022-04-10 11:03:20|3249.13|3241.43|3249.2|3241.5|3249.21|3241.51|3249.11|3241.41|22
1649588610000|2022-04-10 11:03:30|3249.12|3241.42|3249.1|3241.4|3249.18|3241.48|3249.09|3241.39|6
1649588620000|2022-04-10 11:03:40|3249.11|3241.41|3249.3|3241.6|3249.4|3241.7|3249.11|3241.41|10
1649588630000|2022-04-10 11:03:50|3249.22|3241.52|3249.09|3241.39|3249.29|3241.59|3248.92|3241.22|20
1649588640000|2022-04-10 11:04:00|3249.11|3241.41|3249.08|3241.38|3249.17|3241.47|3249.05|3241.35|12
1649588650000|2022-04-10 11:04:10|3249.11|3241.41|3249.1|3241.4|3249.14|3241.44|3249.05|3241.35|12
1649588660000|2022-04-10 11:04:20|3249.03|3241.33|3249.01|3241.31|3249.05|3241.35|3248.97|3241.27|12
1649588670000|2022-04-10 11:04:30|3249|3241.3|3248.77|3241.07|3249.01|3241.31|3248.77|3241.07|14
1649588680000|2022-04-10 11:04:40|3248.57|3240.87|3247.76|3240.06|3248.57|3240.87|3247.64|3239.94|21
1649588690000|2022-04-10 11:04:50|3247.77|3240.07|3247.86|3240.16|3247.88|3240.18|3247.39|3239.69|21
1649588700000|2022-04-10 11:05:00|3247.84|3240.14|3247.81|3240.11|3247.89|3240.19|3247.77|3240.07|21
1649588710000|2022-04-10 11:05:10|3247.82|3240.12|3247.78|3240.08|3247.84|3240.14|3247.76|3240.06|19
1649588720000|2022-04-10 11:05:20|3247.76|3240.06|3248.1|3240.4|3248.1|3240.4|3247.75|3240.05|17
1649588730000|2022-04-10 11:05:30|3248.11|3240.41|3248.21|3240.51|3248.22|3240.52|3248.09|3240.39|14
1649588740000|2022-04-10 11:05:40|3248.23|3240.53|3248.21|3240.51|3248.23|3240.53|3248.16|3240.46|8
1649588750000|2022-04-10 11:05:50|3248.12|3240.42|3248.08|3240.38|3248.12|3240.42|3247.83|3240.13|20
1649588760000|2022-04-10 11:06:00|3248.07|3240.37|3248.77|3241.07|3248.77|3241.07|3248.07|3240.37|28
1649588770000|2022-04-10 11:06:10|3248.75|3241.05|3248.74|3241.04|3248.8|3241.1|3248.69|3240.99|27
1649588780000|2022-04-10 11:06:20|3248.73|3241.03|3248.73|3241.03|3248.77|3241.07|3248.72|3241.02|18
1649588790000|2022-04-10 11:06:30|3248.79|3241.09|3248.68|3240.98|3248.79|3241.09|3248.63|3240.93|22
1649588800000|2022-04-10 11:06:40|3248.69|3240.99|3248.66|3240.96|3248.69|3240.99|3248.63|3240.93|22
1649588810000|2022-04-10 11:06:50|3248.67|3240.97|3248.67|3240.97|3248.72|3241.02|3248.64|3240.94|24
1649588820000|2022-04-10 11:07:00|3248.71|3241.01|3249.31|3241.61|3249.53|3241.83|3248.71|3241.01|29
1649588830000|2022-04-10 11:07:10|3249.33|3241.63|3249.29|3241.59|3249.43|3241.73|3249.23|3241.53|21
1649588840000|2022-04-10 11:07:20|3249.31|3241.61|3249.58|3241.88|3249.59|3241.89|3249.29|3241.59|25
1649588850000|2022-04-10 11:07:30|3249.57|3241.87|3249.38|3241.68|3249.59|3241.89|3249.34|3241.64|22
1649588860000|2022-04-10 11:07:40|3249.37|3241.67|3249|3241.3|3249.39|3241.69|3248.94|3241.24|23
1649588870000|2022-04-10 11:07:50|3248.93|3241.23|3249.05|3241.35|3249.05|3241.35|3248.89|3241.19|19
1649588880000|2022-04-10 11:08:00|3249.08|3241.38|3248.89|3241.19|3249.19|3241.49|3248.75|3241.05|18
1649588890000|2022-04-10 11:08:10|3248.9|3241.2|3248.58|3240.88|3248.92|3241.22|3248.47|3240.77|27
1649588900000|2022-04-10 11:08:20|3248.61|3240.91|3248.5|3240.8|3248.61|3240.91|3248.46|3240.76|9
1649588910000|2022-04-10 11:08:30|3248.49|3240.79|3248.13|3240.43|3248.49|3240.79|3248|3240.3|17
1649588920000|2022-04-10 11:08:40|3248.07|3240.37|3247.76|3240.06|3248.15|3240.45|3247.67|3239.97|19
1649588930000|2022-04-10 11:08:50|3247.68|3239.98|3247.2|3239.5|3247.78|3240.08|3247.19|3239.49|27
1649588940000|2022-04-10 11:09:00|3247.28|3239.58|3247.3|3239.6|3247.3|3239.6|3247.16|3239.46|24
1649588950000|2022-04-10 11:09:10|3247.26|3239.56|3247.41|3239.71|3247.41|3239.71|3247.25|3239.55|12
1649588960000|2022-04-10 11:09:20|3247.38|3239.68|3247.47|3239.77|3247.53|3239.83|3247.37|3239.67|12
1649588970000|2022-04-10 11:09:30|3247.57|3239.87|3248|3240.3|3248.13|3240.43|3247.49|3239.79|24
1649588980000|2022-04-10 11:09:40|3248.11|3240.41|3247.73|3240.03|3248.18|3240.48|3247.66|3239.96|25
1649588990000|2022-04-10 11:09:50|3247.72|3240.02|3247.85|3240.15|3247.85|3240.15|3247.68|3239.98|12
1649589000000|2022-04-10 11:10:00|3247.84|3240.14|3248.13|3240.43|3248.16|3240.46|3247.74|3240.04|36
1649589010000|2022-04-10 11:10:10|3248.14|3240.44|3246.99|3239.29|3248.24|3240.54|3246.99|3239.29|29
1649589020000|2022-04-10 11:10:20|3247|3239.3|3247.29|3239.59|3247.33|3239.63|3246.96|3239.26|21
1649589030000|2022-04-10 11:10:30|3247.24|3239.54|3246.9|3239.2|3247.24|3239.54|3246.88|3239.18|11
1649589040000|2022-04-10 11:10:40|3246.84|3239.14|3246.98|3239.28|3246.98|3239.28|3246.84|3239.14|21
1649589050000|2022-04-10 11:10:50|3246.87|3239.17|3246.95|3239.25|3246.96|3239.26|3246.8|3239.1|20
1649589060000|2022-04-10 11:11:00|3246.96|3239.26|3247.42|3239.72|3247.54|3239.84|3246.48|3238.78|29
1649589070000|2022-04-10 11:11:10|3247.1|3239.4|3247.15|3239.45|3247.17|3239.47|3247.05|3239.35|20
1649589080000|2022-04-10 11:11:20|3247.04|3239.34|3247.11|3239.41|3247.16|3239.46|3247.04|3239.34|20
1649589090000|2022-04-10 11:11:30|3247.12|3239.42|3247.17|3239.47|3247.17|3239.47|3247.07|3239.37|17
1649589100000|2022-04-10 11:11:40|3247.19|3239.49|3247.42|3239.72|3247.51|3239.81|3247.19|3239.49|20
1649589110000|2022-04-10 11:11:50|3247.43|3239.73|3247.82|3240.12|3247.82|3240.12|3247.21|3239.51|35
1649589120000|2022-04-10 11:12:00|3247.83|3240.13|3247.83|3240.13|3247.89|3240.19|3247.74|3240.04|30
1649589130000|2022-04-10 11:12:10|3247.7|3240|3247.85|3240.15|3247.85|3240.15|3247.62|3239.92|28
1649589140000|2022-04-10 11:12:20|3247.84|3240.14|3247.86|3240.16|3247.86|3240.16|3247.73|3240.03|23
1649589150000|2022-04-10 11:12:30|3247.85|3240.15|3247.85|3240.15|3247.86|3240.16|3247.78|3240.08|21
1649589160000|2022-04-10 11:12:40|3247.8|3240.1|3247.82|3240.12|3247.86|3240.16|3247.75|3240.05|26
1649589170000|2022-04-10 11:12:50|3247.81|3240.11|3247.62|3239.92|3247.83|3240.13|3247.62|3239.92|29
1649589180000|2022-04-10 11:13:00|3247.61|3239.91|3247.3|3239.6|3247.61|3239.91|3247.18|3239.48|29
1649589190000|2022-04-10 11:13:10|3247.23|3239.53|3246.42|3238.72|3247.23|3239.53|3246.24|3238.54|38
1649589200000|2022-04-10 11:13:20|3246.37|3238.67|3247.5|3239.8|3247.5|3239.8|3246.37|3238.67|31
1649589210000|2022-04-10 11:13:30|3247.48|3239.78|3247.75|3240.05|3247.75|3240.05|3247.47|3239.77|25
1649589220000|2022-04-10 11:13:40|3247.64|3239.94|3247.78|3240.08|3247.84|3240.14|3247.64|3239.94|28
1649589230000|2022-04-10 11:13:50|3247.83|3240.13|3247.79|3240.09|3247.9|3240.2|3247.62|3239.92|34
1649589240000|2022-04-10 11:14:00|3247.69|3239.99|3247.49|3239.79|3247.79|3240.09|3247.49|3239.79|31
1649589250000|2022-04-10 11:14:10|3247.66|3239.96|3247.92|3240.22|3247.92|3240.22|3247.66|3239.96|21
1649589260000|2022-04-10 11:14:20|3247.85|3240.15|3247.8|3240.1|3248.11|3240.41|3247.8|3240.1|26
1649589270000|2022-04-10 11:14:30|3248.06|3240.36|3247.89|3240.19|3248.13|3240.43|3247.8|3240.1|22
1649589280000|2022-04-10 11:14:40|3248.15|3240.45|3248.02|3240.32|3248.17|3240.47|3247.88|3240.18|29
1649589290000|2022-04-10 11:14:50|3248|3240.3|3247.95|3240.25|3248.04|3240.34|3247.94|3240.24|25
1649589300000|2022-04-10 11:15:00|3247.96|3240.26|3248.22|3240.52|3248.22|3240.52|3247.91|3240.21|31
1649589310000|2022-04-10 11:15:10|3248.19|3240.49|3248.21|3240.51|3248.21|3240.51|3248.14|3240.44|16
1649589320000|2022-04-10 11:15:20|3248.22|3240.52|3248.21|3240.51|3248.22|3240.52|3248.19|3240.49|4
1649589330000|2022-04-10 11:15:30|3248.19|3240.49|3248.11|3240.41|3248.19|3240.49|3248.11|3240.41|10
1649589340000|2022-04-10 11:15:40|3248.17|3240.47|3248.33|3240.63|3248.47|3240.77|3248.17|3240.47|19
1649589350000|2022-04-10 11:15:50|3248.54|3240.84|3248.94|3241.24|3248.94|3241.24|3248.54|3240.84|21
1649589360000|2022-04-10 11:16:00|3248.87|3241.17|3249.24|3241.54|3249.33|3241.63|3248.87|3241.17|24
1649589370000|2022-04-10 11:16:10|3249.32|3241.62|3249.33|3241.63|3249.4|3241.7|3249.28|3241.58|25
1649589380000|2022-04-10 11:16:20|3249.29|3241.59|3249.02|3241.32|3249.36|3241.66|3249.02|3241.32|20
1649589390000|2022-04-10 11:16:30|3249.04|3241.34|3249.08|3241.38|3249.15|3241.45|3248.99|3241.29|25
1649589400000|2022-04-10 11:16:40|3249.12|3241.42|3249.37|3241.67|3249.52|3241.82|3249.07|3241.37|36
1649589410000|2022-04-10 11:16:50|3249.35|3241.65|3249.73|3242.03|3249.78|3242.08|3249.35|3241.65|32
1649589420000|2022-04-10 11:17:00|3249.72|3242.02|3249.8|3242.1|3249.82|3242.12|3249.61|3241.91|30
1649589430000|2022-04-10 11:17:10|3249.81|3242.11|3249.73|3242.03|3249.81|3242.11|3249.6|3241.9|27
1649589440000|2022-04-10 11:17:20|3249.72|3242.02|3249.73|3242.03|3249.86|3242.16|3249.67|3241.97|26
1649589450000|2022-04-10 11:17:30|3249.72|3242.02|3249.78|3242.08|3249.86|3242.16|3249.66|3241.96|27
1649589460000|2022-04-10 11:17:40|3249.8|3242.1|3249.8|3242.1|3249.83|3242.13|3249.72|3242.02|28
1649589470000|2022-04-10 11:17:50|3249.82|3242.12|3249.93|3242.23|3249.95|3242.25|3249.82|3242.12|29
1649589480000|2022-04-10 11:18:00|3249.92|3242.22|3249.88|3242.18|3249.98|3242.28|3249.76|3242.06|31
1649589490000|2022-04-10 11:18:10|3249.86|3242.16|3249.91|3242.21|3249.92|3242.22|3249.63|3241.93|26
1649589500000|2022-04-10 11:18:20|3249.93|3242.23|3250.68|3242.98|3250.7|3243|3249.86|3242.16|33
1649589510000|2022-04-10 11:18:30|3250.69|3242.99|3252.37|3244.67|3252.37|3244.67|3250.69|3242.99|32
1649589520000|2022-04-10 11:18:40|3252.41|3244.71|3252.3|3244.6|3252.41|3244.71|3252.05|3244.35|22
1649589530000|2022-04-10 11:18:50|3252.26|3244.56|3251.94|3244.24|3252.29|3244.59|3251.69|3243.99|30
1649589540000|2022-04-10 11:19:00|3251.89|3244.19|3252.04|3244.34|3252.22|3244.52|3251.89|3244.19|27
1649589550000|2022-04-10 11:19:10|3252.01|3244.31|3252.44|3244.74|3252.44|3244.74|3251.8|3244.1|30
1649589560000|2022-04-10 11:19:20|3252.41|3244.71|3252.69|3244.99|3252.76|3245.06|3252.41|3244.71|26
1649589570000|2022-04-10 11:19:30|3252.71|3245.01|3252.73|3245.03|3252.78|3245.08|3252.66|3244.96|12
1649589580000|2022-04-10 11:19:40|3252.78|3245.08|3252.8|3245.1|3252.82|3245.12|3252.7|3245|12
1649589590000|2022-04-10 11:19:50|3252.78|3245.08|3252.96|3245.26|3253.04|3245.34|3252.78|3245.08|12
1649589600000|2022-04-10 11:20:00|3252.95|3245.25|3253.1|3245.4|3253.1|3245.4|3252.86|3245.16|27
1649589610000|2022-04-10 11:20:10|3253.08|3245.38|3253.32|3245.62|3253.33|3245.63|3253.06|3245.36|23
1649589620000|2022-04-10 11:20:20|3253.34|3245.64|3253.45|3245.75|3253.45|3245.75|3253.24|3245.54|9
1649589630000|2022-04-10 11:20:30|3253.44|3245.74|3253.41|3245.71|3253.45|3245.75|3253.28|3245.58|17
1649589640000|2022-04-10 11:20:40|3253.39|3245.69|3253.43|3245.73|3253.47|3245.77|3253.33|3245.63|19
1649589650000|2022-04-10 11:20:50|3253.44|3245.74|3253.38|3245.68|3253.46|3245.76|3253.3|3245.6|19
1649589660000|2022-04-10 11:21:00|3253.39|3245.69|3253.25|3245.55|3253.43|3245.73|3253.25|3245.55|16
1649589670000|2022-04-10 11:21:10|3253.26|3245.56|3253.09|3245.39|3253.28|3245.58|3252.63|3244.93|21
1649589680000|2022-04-10 11:21:20|3253.13|3245.43|3253.03|3245.33|3253.23|3245.53|3253.02|3245.32|29
1649589690000|2022-04-10 11:21:30|3253.04|3245.34|3253.05|3245.35|3253.09|3245.39|3253.02|3245.32|20
1649589700000|2022-04-10 11:21:40|3253.02|3245.32|3253.12|3245.42|3253.13|3245.43|3252.98|3245.28|29
1649589710000|2022-04-10 11:21:50|3253.11|3245.41|3253.15|3245.45|3253.19|3245.49|3253.08|3245.38|20
1649589720000|2022-04-10 11:22:00|3253.16|3245.46|3253.35|3245.65|3253.46|3245.76|3253.1|3245.4|25
1649589730000|2022-04-10 11:22:10|3253.36|3245.66|3253.34|3245.64|3253.4|3245.7|3253.3|3245.6|23
1649589740000|2022-04-10 11:22:20|3253.37|3245.67|3253.44|3245.74|3253.46|3245.76|3253.29|3245.59|23
1649589750000|2022-04-10 11:22:30|3253.45|3245.75|3253.51|3245.81|3253.57|3245.87|3253.39|3245.69|17
1649589760000|2022-04-10 11:22:40|3253.54|3245.84|3253.46|3245.76|3253.54|3245.84|3253.44|3245.74|12
1649589770000|2022-04-10 11:22:50|3253.45|3245.75|3253.46|3245.76|3253.56|3245.86|3253.45|3245.75|17
1649589780000|2022-04-10 11:23:00|3253.47|3245.77|3253.32|3245.62|3253.52|3245.82|3253.18|3245.48|29
1649589790000|2022-04-10 11:23:10|3253.26|3245.56|3253.25|3245.55|3253.33|3245.63|3253.25|3245.55|17
1649589800000|2022-04-10 11:23:20|3253.31|3245.61|3253.33|3245.63|3253.33|3245.63|3253.19|3245.49|21
1649589810000|2022-04-10 11:23:30|3253.3|3245.6|3253.46|3245.76|3253.47|3245.77|3253.19|3245.49|21
1649589820000|2022-04-10 11:23:40|3253.48|3245.78|3253.51|3245.81|3253.51|3245.81|3253.42|3245.72|16
1649589830000|2022-04-10 11:23:50|3253.52|3245.82|3253.4|3245.7|3253.52|3245.82|3253.4|3245.7|24
1649589840000|2022-04-10 11:24:00|3253.46|3245.76|3252.91|3245.21|3253.46|3245.76|3252.81|3245.11|26
1649589850000|2022-04-10 11:24:10|3253.02|3245.32|3253.94|3246.24|3253.94|3246.24|3253.02|3245.32|26
1649589860000|2022-04-10 11:24:20|3254|3246.3|3254.42|3246.72|3254.48|3246.78|3253.89|3246.19|28
1649589870000|2022-04-10 11:24:30|3254.5|3246.8|3254.35|3246.65|3254.5|3246.8|3254.33|3246.63|24
1649589880000|2022-04-10 11:24:40|3254.37|3246.67|3254.39|3246.69|3254.4|3246.7|3254.33|3246.63|20
1649589890000|2022-04-10 11:24:50|3254.33|3246.63|3254.51|3246.81|3254.55|3246.85|3254.3|3246.6|24
1649589900000|2022-04-10 11:25:00|3254.53|3246.83|3254.46|3246.76|3254.55|3246.85|3254.45|3246.75|20
1649589910000|2022-04-10 11:25:10|3254.52|3246.82|3254.63|3246.93|3254.69|3246.99|3254.45|3246.75|11
1649589920000|2022-04-10 11:25:20|3254.62|3246.92|3254.62|3246.92|3254.71|3247.01|3254.55|3246.85|14
1649589930000|2022-04-10 11:25:30|3254.68|3246.98|3254.39|3246.69|3254.68|3246.98|3254.39|3246.69|19
1649589940000|2022-04-10 11:25:40|3254.4|3246.7|3254.42|3246.72|3254.48|3246.78|3254.39|3246.69|11
1649589950000|2022-04-10 11:25:50|3254.45|3246.75|3254.48|3246.78|3254.52|3246.82|3254.45|3246.75|16
1649589960000|2022-04-10 11:26:00|3254.49|3246.79|3254.58|3246.88|3254.62|3246.92|3254.49|3246.79|15
1649589970000|2022-04-10 11:26:10|3254.56|3246.86|3254.74|3247.04|3254.89|3247.19|3254.48|3246.78|21
1649589980000|2022-04-10 11:26:20|3254.71|3247.01|3254.7|3247|3254.76|3247.06|3254.62|3246.92|22
1649589990000|2022-04-10 11:26:30|3254.69|3246.99|3254.58|3246.88|3254.7|3247|3254.57|3246.87|21
1649590000000|2022-04-10 11:26:40|3254.59|3246.89|3254.38|3246.68|3254.68|3246.98|3254.38|3246.68|17
1649590010000|2022-04-10 11:26:50|3254.53|3246.83|3254.53|3246.83|3254.53|3246.83|3254.49|3246.79|12
1649590020000|2022-04-10 11:27:00|3254.52|3246.82|3254.44|3246.74|3254.52|3246.82|3254.44|3246.74|10
1649590030000|2022-04-10 11:27:10|3254.45|3246.75|3254.52|3246.82|3254.55|3246.85|3254.44|3246.74|12
1649590040000|2022-04-10 11:27:20|3254.49|3246.79|3254.53|3246.83|3254.58|3246.88|3254.49|3246.79|16
1649590050000|2022-04-10 11:27:30|3254.54|3246.84|3254.6|3246.9|3254.63|3246.93|3254.54|3246.84|18
1649590060000|2022-04-10 11:27:40|3254.59|3246.89|3253.07|3245.37|3254.59|3246.89|3252.78|3245.08|33
1649590070000|2022-04-10 11:27:50|3253.03|3245.33|3253.15|3245.45|3253.16|3245.46|3253.03|3245.33|13
1649590080000|2022-04-10 11:28:00|3253.1|3245.4|3253.01|3245.31|3253.1|3245.4|3253.01|3245.31|11
1649590090000|2022-04-10 11:28:10|3253.04|3245.34|3252.93|3245.23|3253.12|3245.42|3252.93|3245.23|10
1649590100000|2022-04-10 11:28:20|3252.91|3245.21|3252.94|3245.24|3252.98|3245.28|3252.91|3245.21|15
1649590110000|2022-04-10 11:28:30|3252.96|3245.26|3252.93|3245.23|3252.98|3245.28|3252.91|3245.21|17
1649590120000|2022-04-10 11:28:40|3252.99|3245.29|3253.71|3246.01|3253.77|3246.07|3252.96|3245.26|30
1649590130000|2022-04-10 11:28:50|3253.74|3246.04|3253.56|3245.86|3253.74|3246.04|3253.56|3245.86|16
1649590140000|2022-04-10 11:29:00|3253.58|3245.88|3253.72|3246.02|3253.72|3246.02|3253.54|3245.84|22
1649590150000|2022-04-10 11:29:10|3253.75|3246.05|3253.52|3245.82|3253.75|3246.05|3253.4|3245.7|15
1649590160000|2022-04-10 11:29:20|3253.44|3245.74|3253.76|3246.06|3253.76|3246.06|3253.42|3245.72|21
1649590170000|2022-04-10 11:29:30|3253.68|3245.98|3253.71|3246.01|3253.76|3246.06|3253.66|3245.96|26
1649590180000|2022-04-10 11:29:40|3253.72|3246.02|3253.63|3245.93|3253.75|3246.05|3253.63|3245.93|11
1649590190000|2022-04-10 11:29:50|3253.7|3246|3253.1|3245.4|3253.7|3246|3252.65|3244.95|15
1649590200000|2022-04-10 11:30:00|3253.04|3245.34|3252.95|3245.25|3253.15|3245.45|3252.94|3245.24|30
1649590210000|2022-04-10 11:30:10|3252.94|3245.24|3253.09|3245.39|3253.13|3245.43|3252.94|3245.24|27
1649590220000|2022-04-10 11:30:20|3253.1|3245.4|3253.03|3245.33|3253.13|3245.43|3253.02|3245.32|11
1649590230000|2022-04-10 11:30:30|3253.07|3245.37|3252.96|3245.26|3253.09|3245.39|3252.96|3245.26|18
1649590240000|2022-04-10 11:30:40|3252.99|3245.29|3253.12|3245.42|3253.12|3245.42|3252.99|3245.29|14
1649590250000|2022-04-10 11:30:50|3253.14|3245.44|3253.19|3245.49|3253.19|3245.49|3253.14|3245.44|13
1649590260000|2022-04-10 11:31:00|3253.2|3245.5|3253.76|3246.06|3253.77|3246.07|3253.2|3245.5|10
1649590270000|2022-04-10 11:31:10|3253.75|3246.05|3253.8|3246.1|3253.84|3246.14|3253.74|3246.04|11
1649590280000|2022-04-10 11:31:20|3253.79|3246.09|3253.71|3246.01|3253.81|3246.11|3253.71|3246.01|13
1649590290000|2022-04-10 11:31:30|3253.7|3246|3253.78|3246.08|3253.8|3246.1|3253.7|3246|19
1649590300000|2022-04-10 11:31:40|3253.81|3246.11|3253.76|3246.06|3253.83|3246.13|3253.74|3246.04|15
1649590310000|2022-04-10 11:31:50|3253.75|3246.05|3253.79|3246.09|3253.83|3246.13|3253.75|3246.05|13
1649590320000|2022-04-10 11:32:00|3253.81|3246.11|3253.76|3246.06|3253.83|3246.13|3253.6|3245.9|19
1649590330000|2022-04-10 11:32:10|3253.68|3245.98|3254.32|3246.62|3254.32|3246.62|3253.68|3245.98|22
1649590340000|2022-04-10 11:32:20|3254.33|3246.63|3254.36|3246.66|3254.36|3246.66|3254.29|3246.59|10
1649590350000|2022-04-10 11:32:30|3254.35|3246.65|3254.44|3246.74|3254.57|3246.87|3254.35|3246.65|21
1649590360000|2022-04-10 11:32:40|3254.45|3246.75|3254.27|3246.57|3254.45|3246.75|3254.15|3246.45|19
1649590370000|2022-04-10 11:32:50|3254.28|3246.58|3253.75|3246.05|3254.28|3246.58|3253.74|3246.04|20
1649590380000|2022-04-10 11:33:00|3253.72|3246.02|3253.7|3246|3253.73|3246.03|3253.68|3245.98|20
1649590390000|2022-04-10 11:33:10|3253.71|3246.01|3252.82|3245.12|3253.85|3246.15|3252.82|3245.12|26
1649590400000|2022-04-10 11:33:20|3252.81|3245.11|3252.83|3245.13|3252.85|3245.15|3252.58|3244.88|30
1649590410000|2022-04-10 11:33:30|3252.82|3245.12|3253.2|3245.5|3253.2|3245.5|3252.82|3245.12|18
1649590420000|2022-04-10 11:33:40|3253.21|3245.51|3252.98|3245.28|3253.25|3245.55|3252.92|3245.22|24
1649590430000|2022-04-10 11:33:50|3253.18|3245.48|3253.1|3245.4|3253.22|3245.52|3253.08|3245.38|23
1649590440000|2022-04-10 11:34:00|3253.12|3245.42|3253.06|3245.36|3253.17|3245.47|3253.03|3245.33|10
1649590450000|2022-04-10 11:34:10|3253.02|3245.32|3252.75|3245.05|3253.03|3245.33|3252.65|3244.95|22
1649590460000|2022-04-10 11:34:20|3252.7|3245|3252.81|3245.11|3252.87|3245.17|3252.67|3244.97|27
1649590470000|2022-04-10 11:34:30|3252.78|3245.08|3252.74|3245.04|3252.84|3245.14|3252.73|3245.03|22
1649590480000|2022-04-10 11:34:40|3252.76|3245.06|3252.78|3245.08|3252.84|3245.14|3252.75|3245.05|13
1649590490000|2022-04-10 11:34:50|3252.76|3245.06|3252.61|3244.91|3252.76|3245.06|3252.6|3244.9|11
1649590500000|2022-04-10 11:35:00|3252.67|3244.97|3252.34|3244.64|3252.73|3245.03|3252.34|3244.64|19
1649590510000|2022-04-10 11:35:10|3252.39|3244.69|3251.28|3243.58|3252.39|3244.69|3250.95|3243.25|26
1649590520000|2022-04-10 11:35:20|3251.24|3243.54|3250.99|3243.29|3251.24|3243.54|3250.99|3243.29|12
1649590530000|2022-04-10 11:35:30|3251.05|3243.35|3250.98|3243.28|3251.1|3243.4|3250.97|3243.27|25
1649590540000|2022-04-10 11:35:40|3250.96|3243.26|3251.09|3243.39|3251.14|3243.44|3250.96|3243.26|21
1649590550000|2022-04-10 11:35:50|3251.08|3243.38|3251.16|3243.46|3251.16|3243.46|3251|3243.3|15
1649590560000|2022-04-10 11:36:00|3251.14|3243.44|3251.09|3243.39|3251.21|3243.51|3251.07|3243.37|17
1649590570000|2022-04-10 11:36:10|3251.16|3243.46|3251.44|3243.74|3251.44|3243.74|3251.14|3243.44|25
1649590580000|2022-04-10 11:36:20|3251.43|3243.73|3251.42|3243.72|3251.47|3243.77|3251.26|3243.56|24
1649590590000|2022-04-10 11:36:30|3251.43|3243.73|3251.3|3243.6|3251.43|3243.73|3251.3|3243.6|15
1649590600000|2022-04-10 11:36:40|3251.26|3243.56|3251.21|3243.51|3251.26|3243.56|3251.21|3243.51|19
1649590610000|2022-04-10 11:36:50|3251.13|3243.43|3251.24|3243.54|3251.26|3243.56|3251.12|3243.42|15
1649590620000|2022-04-10 11:37:00|3251.23|3243.53|3251.13|3243.43|3251.26|3243.56|3251.11|3243.41|15
1649590630000|2022-04-10 11:37:10|3251.15|3243.45|3251.31|3243.61|3251.31|3243.61|3251.13|3243.43|12
1649590640000|2022-04-10 11:37:20|3251.3|3243.6|3251.15|3243.45|3251.3|3243.6|3251.15|3243.45|2
1649590650000|2022-04-10 11:37:30|3251.12|3243.42|3249.89|3242.19|3251.15|3243.45|3249.8|3242.1|22
1649590660000|2022-04-10 11:37:40|3249.88|3242.18|3249.9|3242.2|3249.95|3242.25|3249.84|3242.14|10
1649590670000|2022-04-10 11:37:50|3249.91|3242.21|3249.88|3242.18|3249.99|3242.29|3249.86|3242.16|12
1649590680000|2022-04-10 11:38:00|3249.91|3242.21|3249.95|3242.25|3249.96|3242.26|3249.9|3242.2|14
1649590690000|2022-04-10 11:38:10|3249.94|3242.24|3250|3242.3|3250.05|3242.35|3249.94|3242.24|18
1649590700000|2022-04-10 11:38:20|3249.99|3242.29|3249.83|3242.13|3249.99|3242.29|3249.74|3242.04|11
1649590710000|2022-04-10 11:38:30|3249.85|3242.15|3249.56|3241.86|3249.88|3242.18|3249.53|3241.83|26
1649590720000|2022-04-10 11:38:40|3249.57|3241.87|3249.63|3241.93|3249.65|3241.95|3249.51|3241.81|23
1649590730000|2022-04-10 11:38:50|3249.64|3241.94|3249.54|3241.84|3249.65|3241.95|3249.54|3241.84|8
1649590740000|2022-04-10 11:39:00|3249.53|3241.83|3249.23|3241.53|3249.72|3242.02|3249.23|3241.53|22
1649590750000|2022-04-10 11:39:10|3249.24|3241.54|3249.22|3241.52|3249.31|3241.61|3249.2|3241.5|24
1649590760000|2022-04-10 11:39:20|3249.21|3241.51|3249.24|3241.54|3249.24|3241.54|3249.21|3241.51|23
1649590770000|2022-04-10 11:39:30|3249.23|3241.53|3249.09|3241.39|3249.24|3241.54|3249.09|3241.39|12
1649590780000|2022-04-10 11:39:40|3249.12|3241.42|3249.34|3241.64|3249.36|3241.66|3249.08|3241.38|14
1649590790000|2022-04-10 11:39:50|3249.29|3241.59|3249.23|3241.53|3249.3|3241.6|3249.23|3241.53|12
1649590800000|2022-04-10 11:40:00|3249.24|3241.54|3249.14|3241.44|3249.24|3241.54|3249.12|3241.42|14
1649590810000|2022-04-10 11:40:10|3249.13|3241.43|3249.16|3241.46|3249.2|3241.5|3249.13|3241.43|4
1649590820000|2022-04-10 11:40:20|3249.17|3241.47|3249.13|3241.43|3249.2|3241.5|3249.13|3241.43|17
1649590830000|2022-04-10 11:40:30|3249.16|3241.46|3249.14|3241.44|3249.2|3241.5|3249.05|3241.35|20
1649590840000|2022-04-10 11:40:40|3249.17|3241.47|3249.14|3241.44|3249.19|3241.49|3249.12|3241.42|11
1649590850000|2022-04-10 11:40:50|3249.15|3241.45|3249.49|3241.79|3249.53|3241.83|3249.14|3241.44|13
1649590860000|2022-04-10 11:41:00|3249.47|3241.77|3249.48|3241.78|3249.53|3241.83|3249.44|3241.74|17
1649590870000|2022-04-10 11:41:10|3249.49|3241.79|3249.48|3241.78|3249.52|3241.82|3249.46|3241.76|13
1649590880000|2022-04-10 11:41:20|3249.53|3241.83|3249.66|3241.96|3249.7|3242|3249.5|3241.8|13
1649590890000|2022-04-10 11:41:30|3249.6|3241.9|3249.61|3241.91|3249.66|3241.96|3249.59|3241.89|9
1649590900000|2022-04-10 11:41:40|3249.62|3241.92|3249.67|3241.97|3249.71|3242.01|3249.61|3241.91|22
1649590910000|2022-04-10 11:41:50|3249.63|3241.93|3249.67|3241.97|3249.71|3242.01|3249.63|3241.93|26
1649590920000|2022-04-10 11:42:00|3249.68|3241.98|3249.67|3241.97|3249.7|3242|3249.66|3241.96|7
1649590930000|2022-04-10 11:42:10|3249.69|3241.99|3249.71|3242.01|3249.71|3242.01|3249.66|3241.96|15
1649590940000|2022-04-10 11:42:20|3249.67|3241.97|3249.95|3242.25|3249.95|3242.25|3249.67|3241.97|17
1649590950000|2022-04-10 11:42:30|3249.89|3242.19|3249.99|3242.29|3250.01|3242.31|3249.89|3242.19|22
1649590960000|2022-04-10 11:42:40|3250|3242.3|3249.95|3242.25|3250.05|3242.35|3249.92|3242.22|13
1649590970000|2022-04-10 11:42:50|3249.89|3242.19|3249.87|3242.17|3249.89|3242.19|3249.84|3242.14|14
1649590980000|2022-04-10 11:43:00|3249.88|3242.18|3249.88|3242.18|3249.88|3242.18|3249.86|3242.16|9
1649590990000|2022-04-10 11:43:10|3249.89|3242.19|3250.12|3242.42|3250.12|3242.42|3249.89|3242.19|11
1649591000000|2022-04-10 11:43:20|3250.13|3242.43|3249.91|3242.21|3250.14|3242.44|3249.91|3242.21|22
1649591010000|2022-04-10 11:43:30|3249.9|3242.2|3249.81|3242.11|3249.9|3242.2|3249.65|3241.95|16
1649591020000|2022-04-10 11:43:40|3249.84|3242.14|3249.82|3242.12|3249.88|3242.18|3249.82|3242.12|9
1649591030000|2022-04-10 11:43:50|3249.81|3242.11|3249.87|3242.17|3249.88|3242.18|3249.81|3242.11|17
1649591040000|2022-04-10 11:44:00|3249.83|3242.13|3249.85|3242.15|3249.93|3242.23|3249.78|3242.08|26
1649591050000|2022-04-10 11:44:10|3249.81|3242.11|3249.73|3242.03|3249.84|3242.14|3249.73|3242.03|14
1649591060000|2022-04-10 11:44:20|3249.74|3242.04|3249.7|3242|3249.78|3242.08|3249.7|3242|21
1649591070000|2022-04-10 11:44:30|3249.73|3242.03|3249.82|3242.12|3249.82|3242.12|3249.71|3242.01|10
1649591080000|2022-04-10 11:44:40|3249.81|3242.11|3249.29|3241.59|3249.82|3242.12|3249.23|3241.53|14
1649591090000|2022-04-10 11:44:50|3249.37|3241.67|3249.08|3241.38|3249.37|3241.67|3249.04|3241.34|29
1649591100000|2022-04-10 11:45:00|3249.1|3241.4|3249.16|3241.46|3249.22|3241.52|3249.08|3241.38|31
1649591110000|2022-04-10 11:45:10|3249.15|3241.45|3249.23|3241.53|3249.23|3241.53|3249.12|3241.42|20
1649591120000|2022-04-10 11:45:20|3249.24|3241.54|3249.59|3241.89|3249.63|3241.93|3249.21|3241.51|25
1649591130000|2022-04-10 11:45:30|3249.62|3241.92|3251.9|3244.2|3251.9|3244.2|3249.62|3241.92|33
1649591140000|2022-04-10 11:45:40|3251.88|3244.18|3251.96|3244.26|3251.98|3244.28|3251.88|3244.18|13
1649591150000|2022-04-10 11:45:50|3252|3244.3|3252.59|3244.89|3252.71|3245.01|3251.95|3244.25|26
1649591160000|2022-04-10 11:46:00|3252.68|3244.98|3252.64|3244.94|3252.79|3245.09|3252.57|3244.87|36
1649591170000|2022-04-10 11:46:10|3252.66|3244.96|3253.54|3245.84|3253.55|3245.85|3252.64|3244.94|36
1649591180000|2022-04-10 11:46:20|3253.64|3245.94|3254.91|3247.21|3254.91|3247.21|3253.64|3245.94|31
1649591190000|2022-04-10 11:46:30|3255.03|3247.33|3254.93|3247.23|3255.03|3247.33|3254.77|3247.07|30
1649591200000|2022-04-10 11:46:40|3254.95|3247.25|3254.93|3247.23|3255.01|3247.31|3254.88|3247.18|18
1649591210000|2022-04-10 11:46:50|3254.96|3247.26|3254.86|3247.16|3254.96|3247.26|3254.83|3247.13|9
1649591220000|2022-04-10 11:47:00|3254.89|3247.19|3254.89|3247.19|3254.91|3247.21|3254.83|3247.13|17
1649591230000|2022-04-10 11:47:10|3254.91|3247.21|3254.76|3247.06|3254.93|3247.23|3254.76|3247.06|28
1649591240000|2022-04-10 11:47:20|3254.79|3247.09|3254.92|3247.22|3254.92|3247.22|3254.79|3247.09|29
1649591250000|2022-04-10 11:47:30|3254.87|3247.17|3255.04|3247.34|3255.04|3247.34|3254.87|3247.17|9
1649591260000|2022-04-10 11:47:40|3255.05|3247.35|3256.65|3248.95|3256.65|3248.95|3255.05|3247.35|19
1649591270000|2022-04-10 11:47:50|3256.52|3248.82|3257.28|3249.58|3257.66|3249.96|3256.52|3248.82|33
1649591280000|2022-04-10 11:48:00|3257.27|3249.57|3257.83|3250.13|3258.03|3250.33|3257.27|3249.57|31
1649591290000|2022-04-10 11:48:10|3257.8|3250.1|3258.16|3250.46|3258.16|3250.46|3257.74|3250.04|29
1649591300000|2022-04-10 11:48:20|3258.14|3250.44|3258.61|3250.91|3258.64|3250.94|3258.12|3250.42|14
1649591310000|2022-04-10 11:48:30|3258.64|3250.94|3259.94|3252.24|3259.97|3252.27|3258.64|3250.94|32
1649591320000|2022-04-10 11:48:40|3259.97|3252.27|3260.43|3252.73|3260.44|3252.74|3259.9|3252.2|35
1649591330000|2022-04-10 11:48:50|3260.44|3252.74|3260.24|3252.54|3260.53|3252.83|3260.21|3252.51|31
1649591340000|2022-04-10 11:49:00|3260.32|3252.62|3259.67|3251.97|3260.55|3252.85|3259.67|3251.97|33
1649591350000|2022-04-10 11:49:10|3259.6|3251.9|3258.14|3250.44|3259.67|3251.97|3258.14|3250.44|30
1649591360000|2022-04-10 11:49:20|3258.13|3250.43|3258.89|3251.19|3258.93|3251.23|3258.1|3250.4|35
1649591370000|2022-04-10 11:49:30|3258.93|3251.23|3258.64|3250.94|3258.93|3251.23|3258.6|3250.9|21
1649591380000|2022-04-10 11:49:40|3258.63|3250.93|3258.17|3250.47|3258.63|3250.93|3258.17|3250.47|30
1649591390000|2022-04-10 11:49:50|3258.18|3250.48|3257.95|3250.25|3258.31|3250.61|3257.89|3250.19|32
1649591400000|2022-04-10 11:50:00|3257.88|3250.18|3257.58|3249.88|3257.96|3250.26|3257.44|3249.74|28
1649591410000|2022-04-10 11:50:10|3257.62|3249.92|3258.21|3250.51|3258.21|3250.51|3257.47|3249.77|26
1649591420000|2022-04-10 11:50:20|3258.17|3250.47|3258.88|3251.18|3258.89|3251.19|3258.17|3250.47|32
1649591430000|2022-04-10 11:50:30|3258.89|3251.19|3258.73|3251.03|3258.96|3251.26|3258.7|3251|24
1649591440000|2022-04-10 11:50:40|3258.75|3251.05|3258.96|3251.26|3258.96|3251.26|3258.72|3251.02|19
1649591450000|2022-04-10 11:50:50|3258.95|3251.25|3258.94|3251.24|3259.01|3251.31|3258.9|3251.2|22
1649591460000|2022-04-10 11:51:00|3258.95|3251.25|3258.95|3251.25|3258.97|3251.27|3258.91|3251.21|12
1649591470000|2022-04-10 11:51:10|3258.97|3251.27|3258.6|3250.9|3259.05|3251.35|3258.53|3250.83|31
1649591480000|2022-04-10 11:51:20|3258.61|3250.91|3258.12|3250.42|3258.61|3250.91|3257.99|3250.29|29
1649591490000|2022-04-10 11:51:30|3258.07|3250.37|3257.99|3250.29|3258.1|3250.4|3257.98|3250.28|23
1649591500000|2022-04-10 11:51:40|3257.98|3250.28|3258.47|3250.77|3258.59|3250.89|3257.96|3250.26|32
1649591510000|2022-04-10 11:51:50|3258.46|3250.76|3259.04|3251.34|3259.04|3251.34|3258.46|3250.76|25
1649591520000|2022-04-10 11:52:00|3259.03|3251.33|3258.99|3251.29|3259.12|3251.42|3258.98|3251.28|22
1649591530000|2022-04-10 11:52:10|3259|3251.3|3259.04|3251.34|3259.05|3251.35|3258.93|3251.23|25
1649591540000|2022-04-10 11:52:20|3259.05|3251.35|3258.67|3250.97|3259.25|3251.55|3258.67|3250.97|26
1649591550000|2022-04-10 11:52:30|3258.69|3250.99|3258.62|3250.92|3258.88|3251.18|3258.59|3250.89|28
1649591560000|2022-04-10 11:52:40|3258.63|3250.93|3258.71|3251.01|3258.71|3251.01|3258.54|3250.84|30
1649591570000|2022-04-10 11:52:50|3258.72|3251.02|3258.71|3251.01|3258.72|3251.02|3258.66|3250.96|17
1649591580000|2022-04-10 11:53:00|3258.7|3251|3258.68|3250.98|3258.72|3251.02|3258.47|3250.77|12
1649591590000|2022-04-10 11:53:10|3258.72|3251.02|3258.67|3250.97|3258.72|3251.02|3258.62|3250.92|19
1649591600000|2022-04-10 11:53:20|3258.66|3250.96|3258.79|3251.09|3258.83|3251.13|3258.66|3250.96|21
1649591610000|2022-04-10 11:53:30|3258.8|3251.1|3258.81|3251.11|3258.85|3251.15|3258.75|3251.05|21
1649591620000|2022-04-10 11:53:40|3258.8|3251.1|3258.79|3251.09|3258.85|3251.15|3258.77|3251.07|12
1649591630000|2022-04-10 11:53:50|3258.78|3251.08|3258.78|3251.08|3258.82|3251.12|3258.77|3251.07|12
1649591640000|2022-04-10 11:54:00|3258.79|3251.09|3258.69|3250.99|3258.79|3251.09|3258.69|3250.99|12
1649591650000|2022-04-10 11:54:10|3258.72|3251.02|3258.68|3250.98|3258.72|3251.02|3258.68|3250.98|8
1649591660000|2022-04-10 11:54:20|3258.74|3251.04|3259.55|3251.85|3259.55|3251.85|3258.71|3251.01|22
1649591670000|2022-04-10 11:54:30|3259.6|3251.9|3260.34|3252.64|3260.4|3252.7|3259.56|3251.86|31
1649591680000|2022-04-10 11:54:40|3260.42|3252.72|3260.34|3252.64|3260.45|3252.75|3260.22|3252.52|18
1649591690000|2022-04-10 11:54:50|3260.32|3252.62|3260.26|3252.56|3260.4|3252.7|3260.17|3252.47|27
1649591700000|2022-04-10 11:55:00|3260.28|3252.58|3259.86|3252.16|3260.32|3252.62|3259.86|3252.16|18
1649591710000|2022-04-10 11:55:10|3259.85|3252.15|3258.54|3250.84|3259.88|3252.18|3258.54|3250.84|27
1649591720000|2022-04-10 11:55:20|3258.57|3250.87|3258.6|3250.9|3258.64|3250.94|3258.56|3250.86|24
1649591730000|2022-04-10 11:55:30|3258.57|3250.87|3258.52|3250.82|3258.64|3250.94|3258.51|3250.81|14
1649591740000|2022-04-10 11:55:40|3258.53|3250.83|3258.58|3250.88|3258.6|3250.9|3258.53|3250.83|14
1649591750000|2022-04-10 11:55:50|3258.6|3250.9|3258.57|3250.87|3258.63|3250.93|3258.54|3250.84|14
1649591760000|2022-04-10 11:56:00|3258.63|3250.93|3258.51|3250.81|3258.63|3250.93|3258.27|3250.57|6
1649591770000|2022-04-10 11:56:10|3258.52|3250.82|3257.52|3249.82|3258.58|3250.88|3257.52|3249.82|12
1649591780000|2022-04-10 11:56:20|3257.51|3249.81|3256.93|3249.23|3257.67|3249.97|3256.93|3249.23|25
1649591790000|2022-04-10 11:56:30|3256.97|3249.27|3257.01|3249.31|3257.06|3249.36|3256.93|3249.23|33
1649591800000|2022-04-10 11:56:40|3257.06|3249.36|3256.35|3248.65|3257.11|3249.41|3256.35|3248.65|24
1649591810000|2022-04-10 11:56:50|3256.37|3248.67|3256.33|3248.63|3256.45|3248.75|3256.3|3248.6|21
1649591820000|2022-04-10 11:57:00|3256.37|3248.67|3256.7|3249|3257.12|3249.42|3256.37|3248.67|30
1649591830000|2022-04-10 11:57:10|3256.68|3248.98|3256.56|3248.86|3256.69|3248.99|3256.52|3248.82|20
1649591840000|2022-04-10 11:57:20|3256.53|3248.83|3256.5|3248.8|3256.54|3248.84|3256.45|3248.75|28
1649591850000|2022-04-10 11:57:30|3256.52|3248.82|3256.55|3248.85|3256.55|3248.85|3256.45|3248.75|20
1649591860000|2022-04-10 11:57:40|3256.57|3248.87|3257.19|3249.49|3257.26|3249.56|3256.57|3248.87|14
1649591870000|2022-04-10 11:57:50|3257.24|3249.54|3257.84|3250.14|3257.88|3250.18|3257.24|3249.54|24
1649591880000|2022-04-10 11:58:00|3257.95|3250.25|3257.8|3250.1|3257.95|3250.25|3257.77|3250.07|20
1649591890000|2022-04-10 11:58:10|3257.85|3250.15|3257.6|3249.9|3257.88|3250.18|3257.6|3249.9|14
1649591900000|2022-04-10 11:58:20|3257.65|3249.95|3256.78|3249.08|3257.7|3250|3256.68|3248.98|24
1649591910000|2022-04-10 11:58:30|3256.74|3249.04|3256.79|3249.09|3256.88|3249.18|3256.73|3249.03|22
1649591920000|2022-04-10 11:58:40|3256.8|3249.1|3256.6|3248.9|3256.86|3249.16|3256.55|3248.85|24
1649591930000|2022-04-10 11:58:50|3256.62|3248.92|3256.83|3249.13|3256.83|3249.13|3256.52|3248.82|23
1649591940000|2022-04-10 11:59:00|3256.84|3249.14|3256.61|3248.91|3256.84|3249.14|3256.52|3248.82|22
1649591950000|2022-04-10 11:59:10|3256.6|3248.9|3256.73|3249.03|3256.8|3249.1|3256.56|3248.86|25
1649591960000|2022-04-10 11:59:20|3256.69|3248.99|3256.6|3248.9|3257.02|3249.32|3256.6|3248.9|27
1649591970000|2022-04-10 11:59:30|3256.61|3248.91|3256.5|3248.8|3256.64|3248.94|3256.49|3248.79|21
1649591980000|2022-04-10 11:59:40|3256.46|3248.76|3256.67|3248.97|3256.67|3248.97|3256.46|3248.76|25
1649591990000|2022-04-10 11:59:50|3256.68|3248.98|3256.66|3248.96|3256.74|3249.04|3256.55|3248.85|20
1649592000000|2022-04-10 12:00:00|3256.67|3248.97|3256.24|3248.54|3256.68|3248.98|3256.21|3248.51|25
1649592010000|2022-04-10 12:00:10|3256.23|3248.53|3255.64|3247.94|3256.25|3248.55|3255.6|3247.9|28
1649592020000|2022-04-10 12:00:20|3255.66|3247.96|3255.36|3247.66|3255.67|3247.97|3255.34|3247.64|23
1649592030000|2022-04-10 12:00:30|3255.38|3247.68|3256.18|3248.48|3256.26|3248.56|3255.37|3247.67|22
1649592040000|2022-04-10 12:00:40|3256.16|3248.46|3256.17|3248.47|3256.24|3248.54|3256.07|3248.37|21
1649592050000|2022-04-10 12:00:50|3255.81|3248.11|3255.85|3248.15|3255.89|3248.19|3255.79|3248.09|23
1649592060000|2022-04-10 12:01:00|3255.86|3248.16|3255.84|3248.14|3255.91|3248.21|3255.83|3248.13|17
1649592070000|2022-04-10 12:01:10|3255.83|3248.13|3255.96|3248.26|3256.36|3248.66|3255.3|3247.6|24
1649592080000|2022-04-10 12:01:20|3255.61|3247.91|3255.77|3248.07|3255.85|3248.15|3255.12|3247.42|27
1649592090000|2022-04-10 12:01:30|3255.8|3248.1|3255.79|3248.09|3255.92|3248.22|3255.78|3248.08|36
1649592100000|2022-04-10 12:01:40|3255.84|3248.14|3255.91|3248.21|3255.92|3248.22|3255.79|3248.09|22
1649592110000|2022-04-10 12:01:50|3255.93|3248.23|3256.22|3248.52|3256.29|3248.59|3255.89|3248.19|20
1649592120000|2022-04-10 12:02:00|3256.45|3248.75|3256.73|3249.03|3256.78|3249.08|3256.45|3248.75|17
1649592130000|2022-04-10 12:02:10|3256.75|3249.05|3256.86|3249.16|3256.88|3249.18|3256.75|3249.05|21
1649592140000|2022-04-10 12:02:20|3256.77|3249.07|3256.22|3248.52|3256.83|3249.13|3256.06|3248.36|31
1649592150000|2022-04-10 12:02:30|3256.61|3248.91|3256.89|3249.19|3256.91|3249.21|3256.59|3248.89|23
1649592160000|2022-04-10 12:02:40|3256.93|3249.23|3256.69|3248.99|3256.96|3249.26|3256.69|3248.99|24
1649592170000|2022-04-10 12:02:50|3256.55|3248.85|3256.38|3248.68|3256.8|3249.1|3256.34|3248.64|31
1649592180000|2022-04-10 12:03:00|3256.39|3248.69|3256.42|3248.72|3256.43|3248.73|3256.37|3248.67|20
1649592190000|2022-04-10 12:03:10|3256.44|3248.74|3256.71|3249.01|3256.71|3249.01|3256.43|3248.73|26
1649592200000|2022-04-10 12:03:20|3256.61|3248.91|3256.72|3249.02|3256.76|3249.06|3256.61|3248.91|23
1649592210000|2022-04-10 12:03:30|3256.67|3248.97|3256.72|3249.02|3256.72|3249.02|3256.61|3248.91|16
1649592220000|2022-04-10 12:03:40|3256.68|3248.98|3257.95|3250.25|3258.01|3250.31|3256.38|3248.68|30
1649592230000|2022-04-10 12:03:50|3257.9|3250.2|3258.59|3250.89|3258.76|3251.06|3257.9|3250.2|31
1649592240000|2022-04-10 12:04:00|3258.55|3250.85|3258.79|3251.09|3258.84|3251.14|3258.53|3250.83|26
1649592250000|2022-04-10 12:04:10|3258.8|3251.1|3258.97|3251.27|3258.97|3251.27|3258.79|3251.09|32
1649592260000|2022-04-10 12:04:20|3258.99|3251.29|3258.96|3251.26|3259.03|3251.33|3258.9|3251.2|30
1649592270000|2022-04-10 12:04:30|3258.94|3251.24|3258.81|3251.11|3258.99|3251.29|3258.74|3251.04|26
1649592280000|2022-04-10 12:04:40|3258.82|3251.12|3258.83|3251.13|3258.83|3251.13|3258.77|3251.07|9
1649592290000|2022-04-10 12:04:50|3258.78|3251.08|3258.84|3251.14|3258.84|3251.14|3258.78|3251.08|9
1649592300000|2022-04-10 12:05:00|3258.82|3251.12|3258.31|3250.61|3258.99|3251.29|3258.31|3250.61|28
1649592310000|2022-04-10 12:05:10|3258.18|3250.48|3258.26|3250.56|3258.32|3250.62|3258.08|3250.38|33
1649592320000|2022-04-10 12:05:20|3258.3|3250.6|3257.8|3250.1|3258.3|3250.6|3257.8|3250.1|32
1649592330000|2022-04-10 12:05:30|3257.78|3250.08|3258.09|3250.39|3258.12|3250.42|3257.36|3249.66|32
1649592340000|2022-04-10 12:05:40|3258.05|3250.35|3258.68|3250.98|3258.68|3250.98|3258.05|3250.35|27
1649592350000|2022-04-10 12:05:50|3258.69|3250.99|3258.66|3250.96|3258.7|3251|3258.57|3250.87|26
1649592360000|2022-04-10 12:06:00|3258.67|3250.97|3262.3|3254.6|3262.3|3254.6|3258.21|3250.51|31
1649592370000|2022-04-10 12:06:10|3262.77|3255.07|3263.55|3255.85|3263.75|3256.05|3262.76|3255.06|39
1649592380000|2022-04-10 12:06:20|3263.67|3255.97|3262.85|3255.15|3264.21|3256.51|3262.79|3255.09|37
1649592390000|2022-04-10 12:06:30|3262.83|3255.13|3263.7|3256|3263.7|3256|3262.48|3254.78|32
1649592400000|2022-04-10 12:06:40|3263.85|3256.15|3264.99|3257.29|3265.15|3257.45|3263.85|3256.15|33
1649592410000|2022-04-10 12:06:50|3264.98|3257.28|3264.13|3256.43|3264.98|3257.28|3264.05|3256.35|33
1649592420000|2022-04-10 12:07:00|3264.15|3256.45|3264.11|3256.41|3264.51|3256.81|3264.04|3256.34|30
1649592430000|2022-04-10 12:07:10|3264.07|3256.37|3264.03|3256.33|3264.21|3256.51|3263.7|3256|29
1649592440000|2022-04-10 12:07:20|3263.98|3256.28|3265.05|3257.35|3265.11|3257.41|3263.91|3256.21|32
1649592450000|2022-04-10 12:07:30|3265.1|3257.4|3263.61|3255.91|3265.21|3257.51|3263.61|3255.91|35
1649592460000|2022-04-10 12:07:40|3263.63|3255.93|3262.89|3255.19|3263.63|3255.93|3262.73|3255.03|26
1649592470000|2022-04-10 12:07:50|3262.79|3255.09|3264.2|3256.5|3264.28|3256.58|3262.79|3255.09|30
1649592480000|2022-04-10 12:08:00|3264.23|3256.53|3264.96|3257.26|3265.06|3257.36|3264.15|3256.45|33
1649592490000|2022-04-10 12:08:10|3264.94|3257.24|3264.88|3257.18|3264.98|3257.28|3264.65|3256.95|28
1649592500000|2022-04-10 12:08:20|3264.82|3257.12|3264.59|3256.89|3264.89|3257.19|3264.59|3256.89|26
1649592510000|2022-04-10 12:08:30|3264.52|3256.82|3264.1|3256.4|3264.58|3256.88|3263.99|3256.29|27
1649592520000|2022-04-10 12:08:40|3264.12|3256.42|3264|3256.3|3264.16|3256.46|3263.94|3256.24|20
1649592530000|2022-04-10 12:08:50|3263.96|3256.26|3262.59|3254.89|3264|3256.3|3262.59|3254.89|27
1649592540000|2022-04-10 12:09:00|3262.58|3254.88|3262.94|3255.24|3262.94|3255.24|3262.45|3254.75|29
1649592550000|2022-04-10 12:09:10|3263.11|3255.41|3264.07|3256.37|3264.14|3256.44|3263.06|3255.36|29
1649592560000|2022-04-10 12:09:20|3264.1|3256.4|3264.71|3257.01|3264.71|3257.01|3264.06|3256.36|27
1649592570000|2022-04-10 12:09:30|3265.04|3257.34|3265.16|3257.46|3265.19|3257.49|3264.8|3257.1|22
1649592580000|2022-04-10 12:09:40|3265.14|3257.44|3264.94|3257.24|3265.14|3257.44|3264.21|3256.51|27
1649592590000|2022-04-10 12:09:50|3265|3257.3|3264.97|3257.27|3265.18|3257.48|3264.97|3257.27|21
1649592600000|2022-04-10 12:10:00|3264.93|3257.23|3264.25|3256.55|3264.93|3257.23|3264.25|3256.55|22
1649592610000|2022-04-10 12:10:10|3263.91|3256.21|3263.46|3255.76|3263.91|3256.21|3263.21|3255.51|34
1649592620000|2022-04-10 12:10:20|3263.01|3255.31|3263.62|3255.92|3263.62|3255.92|3262.95|3255.25|30
1649592630000|2022-04-10 12:10:30|3263.55|3255.85|3263.41|3255.71|3263.74|3256.04|3263.39|3255.69|23
1649592640000|2022-04-10 12:10:40|3263.42|3255.72|3263.49|3255.79|3263.58|3255.88|3263.32|3255.62|26
1649592650000|2022-04-10 12:10:50|3263.5|3255.8|3263.13|3255.43|3263.5|3255.8|3263.12|3255.42|22
1649592660000|2022-04-10 12:11:00|3263.08|3255.38|3261.13|3253.43|3263.27|3255.57|3261.1|3253.4|33
1649592670000|2022-04-10 12:11:10|3261.14|3253.44|3261.44|3253.74|3261.57|3253.87|3260.87|3253.17|32
1649592680000|2022-04-10 12:11:20|3261.08|3253.38|3261.3|3253.6|3261.3|3253.6|3260.9|3253.2|25
1649592690000|2022-04-10 12:11:30|3261.38|3253.68|3261.18|3253.48|3261.76|3254.06|3261.1|3253.4|32
1649592700000|2022-04-10 12:11:40|3261.17|3253.47|3261.14|3253.44|3261.27|3253.57|3261.07|3253.37|25
1649592710000|2022-04-10 12:11:50|3261.12|3253.42|3260.41|3252.71|3261.17|3253.47|3260.39|3252.69|31
1649592720000|2022-04-10 12:12:00|3260.4|3252.7|3260.48|3252.78|3260.48|3252.78|3260.17|3252.47|21
1649592730000|2022-04-10 12:12:10|3260.49|3252.79|3260.31|3252.61|3260.5|3252.8|3260.3|3252.6|17
1649592740000|2022-04-10 12:12:20|3260.3|3252.6|3260.29|3252.59|3260.31|3252.61|3260.27|3252.57|17
1649592750000|2022-04-10 12:12:30|3260.18|3252.48|3259.11|3251.41|3260.18|3252.48|3259.09|3251.39|18
1649592760000|2022-04-10 12:12:40|3259.07|3251.37|3259.47|3251.77|3259.51|3251.81|3259.07|3251.37|27
1649592770000|2022-04-10 12:12:50|3259.39|3251.69|3259.54|3251.84|3259.54|3251.84|3259.16|3251.46|32
1649592780000|2022-04-10 12:13:00|3259.57|3251.87|3259.72|3252.02|3259.79|3252.09|3259.57|3251.87|15
1649592790000|2022-04-10 12:13:10|3259.76|3252.06|3259.68|3251.98|3259.77|3252.07|3259.64|3251.94|11
1649592800000|2022-04-10 12:13:20|3259.61|3251.91|3259.36|3251.66|3259.63|3251.93|3259.31|3251.61|16
1649592810000|2022-04-10 12:13:30|3259.43|3251.73|3259.54|3251.84|3259.76|3252.06|3259.36|3251.66|25
1649592820000|2022-04-10 12:13:40|3259.57|3251.87|3259.86|3252.16|3259.93|3252.23|3258.79|3251.09|28
1649592830000|2022-04-10 12:13:50|3259.65|3251.95|3259.71|3252.01|3259.94|3252.24|3259.34|3251.64|19
1649592840000|2022-04-10 12:14:00|3259.73|3252.03|3259.85|3252.15|3259.87|3252.17|3259.67|3251.97|21
1649592850000|2022-04-10 12:14:10|3259.89|3252.19|3259.85|3252.15|3259.89|3252.19|3259.76|3252.06|11
1649592860000|2022-04-10 12:14:20|3259.84|3252.14|3259.7|3252|3259.87|3252.17|3259.7|3252|26
1649592870000|2022-04-10 12:14:30|3259.71|3252.01|3261.5|3253.8|3261.5|3253.8|3259.57|3251.87|27
1649592880000|2022-04-10 12:14:40|3261.77|3254.07|3261.54|3253.84|3261.85|3254.15|3261.22|3253.52|31
1649592890000|2022-04-10 12:14:50|3261.41|3253.71|3261.03|3253.33|3261.58|3253.88|3261.03|3253.33|23
1649592900000|2022-04-10 12:15:00|3260.91|3253.21|3260.84|3253.14|3261.09|3253.39|3260.84|3253.14|30
1649592910000|2022-04-10 12:15:10|3260.72|3253.02|3260.4|3252.7|3260.72|3253.02|3260.29|3252.59|29
1649592920000|2022-04-10 12:15:20|3260.39|3252.69|3260.6|3252.9|3260.67|3252.97|3260.39|3252.69|10
1649592930000|2022-04-10 12:15:30|3260.61|3252.91|3260.61|3252.91|3260.93|3253.23|3260.61|3252.91|21
1649592940000|2022-04-10 12:15:40|3260.62|3252.92|3260.51|3252.81|3260.72|3253.02|3260.51|3252.81|12
1649592950000|2022-04-10 12:15:50|3260.54|3252.84|3260.47|3252.77|3260.6|3252.9|3260.47|3252.77|17
1649592960000|2022-04-10 12:16:00|3260.46|3252.76|3260.54|3252.84|3260.56|3252.86|3260.39|3252.69|17
1649592970000|2022-04-10 12:16:10|3260.59|3252.89|3260.57|3252.87|3260.68|3252.98|3260.56|3252.86|23
1649592980000|2022-04-10 12:16:20|3260.52|3252.82|3260.38|3252.68|3260.53|3252.83|3260.34|3252.64|15
1649592990000|2022-04-10 12:16:30|3260.41|3252.71|3261.56|3253.86|3261.7|3254|3260.41|3252.71|28
1649593000000|2022-04-10 12:16:40|3261.55|3253.85|3260.39|3252.69|3261.55|3253.85|3260.25|3252.55|28
1649593010000|2022-04-10 12:16:50|3260.38|3252.68|3259.48|3251.78|3260.45|3252.75|3259.48|3251.78|29
1649593020000|2022-04-10 12:17:00|3259.51|3251.81|3259.47|3251.77|3259.64|3251.94|3259.42|3251.72|29
1649593030000|2022-04-10 12:17:10|3259|3251.3|3258.39|3250.69|3259|3251.3|3258.38|3250.68|33
1649593040000|2022-04-10 12:17:20|3258.42|3250.72|3258.78|3251.08|3258.78|3251.08|3258.4|3250.7|22
1649593050000|2022-04-10 12:17:30|3258.76|3251.06|3258.57|3250.87|3258.82|3251.12|3258.31|3250.61|30
1649593060000|2022-04-10 12:17:40|3258.59|3250.89|3258.59|3250.89|3258.67|3250.97|3258.39|3250.69|35
1649593070000|2022-04-10 12:17:50|3258.56|3250.86|3258.89|3251.19|3259.2|3251.5|3258.56|3250.86|34
1649593080000|2022-04-10 12:18:00|3258.87|3251.17|3259.02|3251.32|3259.16|3251.46|3258.87|3251.17|23
1649593090000|2022-04-10 12:18:10|3259.06|3251.36|3259.14|3251.44|3259.25|3251.55|3258.99|3251.29|34
1649593100000|2022-04-10 12:18:20|3259.15|3251.45|3259.03|3251.33|3259.36|3251.66|3259.03|3251.33|32
1649593110000|2022-04-10 12:18:30|3259.06|3251.36|3259.15|3251.45|3259.24|3251.54|3259.03|3251.33|20
1649593120000|2022-04-10 12:18:40|3259.14|3251.44|3259.03|3251.33|3259.16|3251.46|3259|3251.3|23
1649593130000|2022-04-10 12:18:50|3259.02|3251.32|3259.01|3251.31|3259.1|3251.4|3259|3251.3|29
1649593140000|2022-04-10 12:19:00|3259.04|3251.34|3258.99|3251.29|3259.04|3251.34|3258.99|3251.29|21
1649593150000|2022-04-10 12:19:10|3258.98|3251.28|3259.03|3251.33|3259.03|3251.33|3258.98|3251.28|19
1649593160000|2022-04-10 12:19:20|3259.04|3251.34|3258.93|3251.23|3259.04|3251.34|3258.92|3251.22|19
1649593170000|2022-04-10 12:19:30|3258.94|3251.24|3259|3251.3|3259|3251.3|3258.94|3251.24|12
1649593180000|2022-04-10 12:19:40|3258.99|3251.29|3259.07|3251.37|3259.16|3251.46|3258.98|3251.28|17
1649593190000|2022-04-10 12:19:50|3259.04|3251.34|3259.3|3251.6|3259.33|3251.63|3259.03|3251.33|27
1649593200000|2022-04-10 12:20:00|3259.31|3251.61|3258.71|3251.01|3259.36|3251.66|3258.71|3251.01|36
1649593210000|2022-04-10 12:20:10|3258.6|3250.9|3258.36|3250.66|3258.6|3250.9|3258.3|3250.6|26
1649593220000|2022-04-10 12:20:20|3258.39|3250.69|3258.4|3250.7|3258.46|3250.76|3258.25|3250.55|27
1649593230000|2022-04-10 12:20:30|3258.37|3250.67|3258.46|3250.76|3258.46|3250.76|3258.35|3250.65|27
1649593240000|2022-04-10 12:20:40|3258.43|3250.73|3258.5|3250.8|3258.5|3250.8|3258.34|3250.64|26
1649593250000|2022-04-10 12:20:50|3258.58|3250.88|3258.82|3251.12|3258.88|3251.18|3258.58|3250.88|13
1649593260000|2022-04-10 12:21:00|3258.83|3251.13|3258.82|3251.12|3258.83|3251.13|3258.7|3251|12
1649593270000|2022-04-10 12:21:10|3258.8|3251.1|3258.46|3250.76|3258.85|3251.15|3258.46|3250.76|31
1649593280000|2022-04-10 12:21:20|3258.47|3250.77|3258.5|3250.8|3258.54|3250.84|3258.46|3250.76|21
1649593290000|2022-04-10 12:21:30|3258.51|3250.81|3258.54|3250.84|3258.57|3250.87|3258.48|3250.78|28
1649593300000|2022-04-10 12:21:40|3258.55|3250.85|3258.75|3251.05|3258.76|3251.06|3258.55|3250.85|20
1649593310000|2022-04-10 12:21:50|3258.76|3251.06|3258.71|3251.01|3258.79|3251.09|3258.63|3250.93|16
1649593320000|2022-04-10 12:22:00|3258.75|3251.05|3259.11|3251.41|3259.12|3251.42|3258.7|3251|14
1649593330000|2022-04-10 12:22:10|3259.08|3251.38|3259.11|3251.41|3259.11|3251.41|3259.05|3251.35|8
1649593340000|2022-04-10 12:22:20|3259.07|3251.37|3259.2|3251.5|3259.22|3251.52|3258.98|3251.28|24
1649593350000|2022-04-10 12:22:30|3259.18|3251.48|3259.04|3251.34|3259.18|3251.48|3259.04|3251.34|20
1649593360000|2022-04-10 12:22:40|3259.15|3251.45|3259.29|3251.59|3259.45|3251.75|3259.13|3251.43|18
1649593370000|2022-04-10 12:22:50|3259.27|3251.57|3259.28|3251.58|3259.29|3251.59|3259.18|3251.48|27
1649593380000|2022-04-10 12:23:00|3259.29|3251.59|3259.3|3251.6|3259.32|3251.62|3259.28|3251.58|7
1649593390000|2022-04-10 12:23:10|3259.33|3251.63|3259.11|3251.41|3259.33|3251.63|3259.09|3251.39|24
1649593400000|2022-04-10 12:23:20|3259.14|3251.44|3259.16|3251.46|3259.16|3251.46|3258.99|3251.29|17
1649593410000|2022-04-10 12:23:30|3259.3|3251.6|3259.28|3251.58|3259.31|3251.61|3259.22|3251.52|6
1649593420000|2022-04-10 12:23:40|3259.31|3251.61|3259.37|3251.67|3259.37|3251.67|3259.28|3251.58|8
1649593430000|2022-04-10 12:23:50|3259.5|3251.8|3259.52|3251.82|3259.54|3251.84|3259.11|3251.41|25
1649593440000|2022-04-10 12:24:00|3259.51|3251.81|3259.52|3251.82|3259.56|3251.86|3259.49|3251.79|18
1649593450000|2022-04-10 12:24:10|3259.54|3251.84|3259.51|3251.81|3259.54|3251.84|3259.45|3251.75|13
1649593460000|2022-04-10 12:24:20|3259.5|3251.8|3259.52|3251.82|3259.54|3251.84|3259.5|3251.8|7
1649593470000|2022-04-10 12:24:30|3259.51|3251.81|3260.04|3252.34|3260.06|3252.36|3259.51|3251.81|21
1649593480000|2022-04-10 12:24:40|3260.05|3252.35|3260.27|3252.57|3260.27|3252.57|3260.03|3252.33|24
1649593490000|2022-04-10 12:24:50|3260.28|3252.58|3260.19|3252.49|3260.29|3252.59|3260.19|3252.49|15
1649593500000|2022-04-10 12:25:00|3260.18|3252.48|3260.2|3252.5|3260.23|3252.53|3259.9|3252.2|37
1649593510000|2022-04-10 12:25:10|3260.17|3252.47|3260.17|3252.47|3260.2|3252.5|3260.05|3252.35|27
1649593520000|2022-04-10 12:25:20|3260.19|3252.49|3260.13|3252.43|3260.24|3252.54|3260.01|3252.31|19
1649593530000|2022-04-10 12:25:30|3260.12|3252.42|3257.49|3249.79|3260.12|3252.42|3256.52|3248.82|37
1649593540000|2022-04-10 12:25:40|3257.47|3249.77|3259.13|3251.43|3259.48|3251.78|3257.47|3249.77|36
1649593550000|2022-04-10 12:25:50|3259.1|3251.4|3259.32|3251.62|3259.64|3251.94|3258.77|3251.07|34
1649593560000|2022-04-10 12:26:00|3259.34|3251.64|3260.11|3252.41|3260.25|3252.55|3259.25|3251.55|39
1649593570000|2022-04-10 12:26:10|3260.1|3252.4|3261.39|3253.69|3261.54|3253.84|3260.1|3252.4|35
1649593580000|2022-04-10 12:26:20|3261.47|3253.77|3261.27|3253.57|3262.02|3254.32|3261.27|3253.57|25
1649593590000|2022-04-10 12:26:30|3261.31|3253.61|3258.57|3250.87|3261.33|3253.63|3257.97|3250.27|38
1649593600000|2022-04-10 12:26:40|3258.38|3250.68|3256.73|3249.03|3258.38|3250.68|3256.22|3248.52|38
1649593610000|2022-04-10 12:26:50|3256.76|3249.06|3256.85|3249.15|3256.97|3249.27|3256.69|3248.99|28
1649593620000|2022-04-10 12:27:00|3256.87|3249.17|3256.71|3249.01|3256.91|3249.21|3256.58|3248.88|31
1649593630000|2022-04-10 12:27:10|3256.31|3248.61|3256.08|3248.38|3256.31|3248.61|3255.85|3248.15|35
1649593640000|2022-04-10 12:27:20|3256.07|3248.37|3256.73|3249.03|3256.76|3249.06|3256.06|3248.36|35
1649593650000|2022-04-10 12:27:30|3256.71|3249.01|3256.59|3248.89|3256.77|3249.07|3256.59|3248.89|30
1649593660000|2022-04-10 12:27:40|3256.57|3248.87|3254.43|3246.73|3256.64|3248.94|3254.43|3246.73|32
1649593670000|2022-04-10 12:27:50|3254.4|3246.7|3254.17|3246.47|3254.5|3246.8|3254.17|3246.47|28
1649593680000|2022-04-10 12:28:00|3254.16|3246.46|3253.85|3246.15|3254.5|3246.8|3253.85|3246.15|31
1649593690000|2022-04-10 12:28:10|3253.52|3245.82|3252.73|3245.03|3253.52|3245.82|3252.64|3244.94|28
1649593700000|2022-04-10 12:28:20|3252.75|3245.05|3252.62|3244.92|3252.81|3245.11|3252.62|3244.92|30
1649593710000|2022-04-10 12:28:30|3252.48|3244.78|3251.18|3243.48|3252.49|3244.79|3251.18|3243.48|37
1649593720000|2022-04-10 12:28:40|3251.1|3243.4|3250.78|3243.08|3251.1|3243.4|3250.73|3243.03|32
1649593730000|2022-04-10 12:28:50|3250.8|3243.1|3250.98|3243.28|3250.98|3243.28|3250.67|3242.97|27
1649593740000|2022-04-10 12:29:00|3251.05|3243.35|3250.89|3243.19|3251.15|3243.45|3250.85|3243.15|26
1649593750000|2022-04-10 12:29:10|3250.88|3243.18|3250.61|3242.91|3250.91|3243.21|3250.58|3242.88|30
1649593760000|2022-04-10 12:29:20|3250.69|3242.99|3249.85|3242.15|3250.76|3243.06|3249.84|3242.14|38
1649593770000|2022-04-10 12:29:30|3249.81|3242.11|3249.41|3241.71|3249.89|3242.19|3249.31|3241.61|34
1649593780000|2022-04-10 12:29:40|3249.48|3241.78|3250.54|3242.84|3250.66|3242.96|3249.39|3241.69|33
1649593790000|2022-04-10 12:29:50|3250.52|3242.82|3250.68|3242.98|3250.68|3242.98|3250.5|3242.8|28
1649593800000|2022-04-10 12:30:00|3250.63|3242.93|3249.49|3241.79|3250.7|3243|3249.49|3241.79|26
1649593810000|2022-04-10 12:30:10|3249.47|3241.77|3249.35|3241.65|3249.47|3241.77|3249.3|3241.6|31
1649593820000|2022-04-10 12:30:20|3249.36|3241.66|3249.29|3241.59|3249.38|3241.68|3249.27|3241.57|22
1649593830000|2022-04-10 12:30:30|3249.25|3241.55|3248.81|3241.11|3249.31|3241.61|3248.61|3240.91|27
1649593840000|2022-04-10 12:30:40|3248.87|3241.17|3249.06|3241.36|3249.06|3241.36|3248.6|3240.9|33
1649593850000|2022-04-10 12:30:50|3249.11|3241.41|3249.15|3241.45|3249.25|3241.55|3249|3241.3|32
1649593860000|2022-04-10 12:31:00|3249.17|3241.47|3249.21|3241.51|3249.34|3241.64|3248.93|3241.23|21
1649593870000|2022-04-10 12:31:10|3249.03|3241.33|3248.45|3240.75|3249.09|3241.39|3248.38|3240.68|29
1649593880000|2022-04-10 12:31:20|3248.43|3240.73|3248.27|3240.57|3248.43|3240.73|3247.9|3240.2|33
1649593890000|2022-04-10 12:31:30|3248.29|3240.59|3248.67|3240.97|3248.67|3240.97|3248.02|3240.32|26
1649593900000|2022-04-10 12:31:40|3248.72|3241.02|3249.29|3241.59|3249.29|3241.59|3248.72|3241.02|25
1649593910000|2022-04-10 12:31:50|3249.28|3241.58|3248.95|3241.25|3249.28|3241.58|3248.94|3241.24|29
1649593920000|2022-04-10 12:32:00|3248.93|3241.23|3249.73|3242.03|3249.73|3242.03|3248.93|3241.23|26
1649593930000|2022-04-10 12:32:10|3249.72|3242.02|3250.71|3243.01|3250.75|3243.05|3249.72|3242.02|29
1649593940000|2022-04-10 12:32:20|3250.68|3242.98|3251.26|3243.56|3251.26|3243.56|3250.68|3242.98|26
1649593950000|2022-04-10 12:32:30|3251.23|3243.53|3251.72|3244.02|3251.77|3244.07|3251.23|3243.53|21
1649593960000|2022-04-10 12:32:40|3251.77|3244.07|3251.77|3244.07|3251.97|3244.27|3251.54|3243.84|28
1649593970000|2022-04-10 12:32:50|3251.97|3244.27|3252.73|3245.03|3252.77|3245.07|3251.97|3244.27|30
1649593980000|2022-04-10 12:33:00|3252.72|3245.02|3251.46|3243.76|3252.72|3245.02|3251.46|3243.76|20
1649593990000|2022-04-10 12:33:10|3251.41|3243.71|3251|3243.3|3251.41|3243.71|3250.63|3242.93|35
1649594000000|2022-04-10 12:33:20|3250.97|3243.27|3250.9|3243.2|3251.08|3243.38|3250.9|3243.2|28
1649594010000|2022-04-10 12:33:30|3250.93|3243.23|3250.96|3243.26|3250.96|3243.26|3250.9|3243.2|26
1649594020000|2022-04-10 12:33:40|3250.97|3243.27|3251.87|3244.17|3251.95|3244.25|3250.93|3243.23|27
1649594030000|2022-04-10 12:33:50|3251.85|3244.15|3252.51|3244.81|3252.55|3244.85|3251.85|3244.15|26
1649594040000|2022-04-10 12:34:00|3252.49|3244.79|3252.3|3244.6|3252.51|3244.81|3252.24|3244.54|25
1649594050000|2022-04-10 12:34:10|3252.26|3244.56|3251.48|3243.78|3252.29|3244.59|3251.47|3243.77|30
1649594060000|2022-04-10 12:34:20|3251.56|3243.86|3251.52|3243.82|3251.6|3243.9|3251.48|3243.78|13
1649594070000|2022-04-10 12:34:30|3251.47|3243.77|3251.46|3243.76|3251.51|3243.81|3251.34|3243.64|31
1649594080000|2022-04-10 12:34:40|3251.53|3243.83|3251.39|3243.69|3251.53|3243.83|3250.92|3243.22|30
1649594090000|2022-04-10 12:34:50|3251.4|3243.7|3252.13|3244.43|3252.14|3244.44|3251.4|3243.7|29
1649594100000|2022-04-10 12:35:00|3252.14|3244.44|3251.83|3244.13|3252.14|3244.44|3251.63|3243.93|18
1649594110000|2022-04-10 12:35:10|3251.86|3244.16|3251.81|3244.11|3251.86|3244.16|3251.81|3244.11|3
1649594120000|2022-04-10 12:35:20|3251.8|3244.1|3251.8|3244.1|3251.82|3244.12|3251.76|3244.06|11
1649594130000|2022-04-10 12:35:30|3251.78|3244.08|3251.59|3243.89|3251.78|3244.08|3251.56|3243.86|25
1649594140000|2022-04-10 12:35:40|3251.57|3243.87|3251.31|3243.61|3251.62|3243.92|3251.29|3243.59|34
1649594150000|2022-04-10 12:35:50|3251.33|3243.63|3251.35|3243.65|3251.41|3243.71|3251.26|3243.56|29
1649594160000|2022-04-10 12:36:00|3251.4|3243.7|3251.34|3243.64|3251.55|3243.85|3251.34|3243.64|22
1649594170000|2022-04-10 12:36:10|3251.33|3243.63|3251.55|3243.85|3251.55|3243.85|3251.31|3243.61|30
1649594180000|2022-04-10 12:36:20|3251.54|3243.84|3251.51|3243.81|3251.54|3243.84|3251.4|3243.7|21
1649594190000|2022-04-10 12:36:30|3251.54|3243.84|3251.51|3243.81|3251.55|3243.85|3251.5|3243.8|21
1649594200000|2022-04-10 12:36:40|3251.54|3243.84|3251.53|3243.83|3251.56|3243.86|3251.46|3243.76|21
1649594210000|2022-04-10 12:36:50|3251.49|3243.79|3252|3244.3|3252|3244.3|3251.49|3243.79|17
1649594220000|2022-04-10 12:37:00|3252.04|3244.34|3251.78|3244.08|3252.09|3244.39|3251.77|3244.07|17
1649594230000|2022-04-10 12:37:10|3251.79|3244.09|3251.82|3244.12|3251.82|3244.12|3251.75|3244.05|13
1649594240000|2022-04-10 12:37:20|3251.78|3244.08|3251.64|3243.94|3251.8|3244.1|3251.57|3243.87|25
1649594250000|2022-04-10 12:37:30|3251.65|3243.95|3251.7|3244|3251.72|3244.02|3251.55|3243.85|17
1649594260000|2022-04-10 12:37:40|3251.71|3244.01|3251.87|3244.17|3251.88|3244.18|3251.71|3244.01|17
1649594270000|2022-04-10 12:37:50|3251.85|3244.15|3251.97|3244.27|3251.97|3244.27|3251.82|3244.12|23
1649594280000|2022-04-10 12:38:00|3251.96|3244.26|3251.96|3244.26|3251.97|3244.27|3251.91|3244.21|17
1649594290000|2022-04-10 12:38:10|3251.93|3244.23|3251.94|3244.24|3252|3244.3|3251.85|3244.15|9
1649594300000|2022-04-10 12:38:20|3251.91|3244.21|3252|3244.3|3252|3244.3|3251.91|3244.21|17
1649594310000|2022-04-10 12:38:30|3251.97|3244.27|3251.97|3244.27|3252.05|3244.35|3251.91|3244.21|10
1649594320000|2022-04-10 12:38:40|3251.98|3244.28|3251.94|3244.24|3252.05|3244.35|3251.92|3244.22|14
1649594330000|2022-04-10 12:38:50|3251.93|3244.23|3252.01|3244.31|3252.11|3244.41|3251.87|3244.17|26
1649594340000|2022-04-10 12:39:00|3252.02|3244.32|3251.84|3244.14|3252.06|3244.36|3251.82|3244.12|18
1649594350000|2022-04-10 12:39:10|3251.91|3244.21|3251.7|3244|3251.91|3244.21|3251.5|3243.8|28
1649594360000|2022-04-10 12:39:20|3251.67|3243.97|3251.77|3244.07|3251.79|3244.09|3251.67|3243.97|17
1649594370000|2022-04-10 12:39:30|3251.76|3244.06|3251.75|3244.05|3251.77|3244.07|3251.72|3244.02|13
1649594380000|2022-04-10 12:39:40|3251.76|3244.06|3251.78|3244.08|3251.78|3244.08|3251.72|3244.02|17
1649594390000|2022-04-10 12:39:50|3251.8|3244.1|3251.79|3244.09|3251.81|3244.11|3251.72|3244.02|15
1649594400000|2022-04-10 12:40:00|3251.78|3244.08|3251.77|3244.07|3251.81|3244.11|3251.77|3244.07|20
1649594410000|2022-04-10 12:40:10|3251.73|3244.03|3251.78|3244.08|3251.81|3244.11|3251.73|3244.03|20
1649594420000|2022-04-10 12:40:20|3251.79|3244.09|3251.86|3244.16|3251.86|3244.16|3251.76|3244.06|9
1649594430000|2022-04-10 12:40:30|3251.85|3244.15|3251.9|3244.2|3251.9|3244.2|3251.84|3244.14|14
1649594440000|2022-04-10 12:40:40|3251.95|3244.25|3252.74|3245.04|3253.01|3245.31|3251.89|3244.19|16
1649594450000|2022-04-10 12:40:50|3252.71|3245.01|3252.72|3245.02|3252.81|3245.11|3252.37|3244.67|34
1649594460000|2022-04-10 12:41:00|3252.73|3245.03|3254.01|3246.31|3254.19|3246.49|3252.56|3244.86|30
1649594470000|2022-04-10 12:41:10|3254.08|3246.38|3254.77|3247.07|3254.77|3247.07|3254.08|3246.38|30
1649594480000|2022-04-10 12:41:20|3254.72|3247.02|3254.74|3247.04|3254.74|3247.04|3254.51|3246.81|30
1649594490000|2022-04-10 12:41:30|3254.7|3247|3255.31|3247.61|3255.65|3247.95|3254.7|3247|32
1649594500000|2022-04-10 12:41:40|3255.45|3247.75|3255.41|3247.71|3255.51|3247.81|3255.28|3247.58|29
1649594510000|2022-04-10 12:41:50|3255.39|3247.69|3255.4|3247.7|3255.43|3247.73|3255.32|3247.62|22
1649594520000|2022-04-10 12:42:00|3255.39|3247.69|3255.61|3247.91|3255.61|3247.91|3255.37|3247.67|16
1649594530000|2022-04-10 12:42:10|3255.59|3247.89|3255.49|3247.79|3255.59|3247.89|3255.44|3247.74|26
1649594540000|2022-04-10 12:42:20|3255.5|3247.8|3255.33|3247.63|3255.53|3247.83|3255.29|3247.59|23
1649594550000|2022-04-10 12:42:30|3255.32|3247.62|3255.36|3247.66|3255.36|3247.66|3255.26|3247.56|18
1649594560000|2022-04-10 12:42:40|3255.37|3247.67|3255.24|3247.54|3255.37|3247.67|3255.24|3247.54|12
1649594570000|2022-04-10 12:42:50|3255.2|3247.5|3255.26|3247.56|3255.26|3247.56|3255.04|3247.34|20
1649594580000|2022-04-10 12:43:00|3255.32|3247.62|3255.42|3247.72|3255.51|3247.81|3255.32|3247.62|28
1649594590000|2022-04-10 12:43:10|3255.43|3247.73|3255.4|3247.7|3255.48|3247.78|3255.36|3247.66|19
1649594600000|2022-04-10 12:43:20|3255.47|3247.77|3255.3|3247.6|3255.47|3247.77|3255.23|3247.53|25
1649594610000|2022-04-10 12:43:30|3255.31|3247.61|3255.57|3247.87|3255.58|3247.88|3255.3|3247.6|15
1649594620000|2022-04-10 12:43:40|3255.51|3247.81|3255.45|3247.75|3255.58|3247.88|3255.42|3247.72|29
1649594630000|2022-04-10 12:43:50|3255.46|3247.76|3255.41|3247.71|3255.57|3247.87|3255.41|3247.71|22
1649594640000|2022-04-10 12:44:00|3255.38|3247.68|3255.54|3247.84|3255.54|3247.84|3255.38|3247.68|23
1649594650000|2022-04-10 12:44:10|3255.47|3247.77|3255.45|3247.75|3255.63|3247.93|3255.37|3247.67|27
1649594660000|2022-04-10 12:44:20|3255.46|3247.76|3255.32|3247.62|3255.57|3247.87|3255.29|3247.59|26
1649594670000|2022-04-10 12:44:30|3255.3|3247.6|3255.21|3247.51|3255.36|3247.66|3255.2|3247.5|29
1649594680000|2022-04-10 12:44:40|3255.31|3247.61|3255.39|3247.69|3255.39|3247.69|3255.19|3247.49|24
1649594690000|2022-04-10 12:44:50|3255.37|3247.67|3255.37|3247.67|3255.4|3247.7|3255.27|3247.57|24
1649594700000|2022-04-10 12:45:00|3255.25|3247.55|3255.2|3247.5|3255.37|3247.67|3255.17|3247.47|25
1649594710000|2022-04-10 12:45:10|3255.21|3247.51|3255.26|3247.56|3255.26|3247.56|3255.15|3247.45|29
1649594720000|2022-04-10 12:45:20|3255.21|3247.51|3255.2|3247.5|3255.26|3247.56|3255.13|3247.43|15
1649594730000|2022-04-10 12:45:30|3255.19|3247.49|3255.17|3247.47|3255.22|3247.52|3255.17|3247.47|14
1649594740000|2022-04-10 12:45:40|3255.19|3247.49|3255.2|3247.5|3255.22|3247.52|3255.17|3247.47|12
1649594750000|2022-04-10 12:45:50|3255.21|3247.51|3255.3|3247.6|3255.37|3247.67|3255.19|3247.49|23
1649594760000|2022-04-10 12:46:00|3255.23|3247.53|3255.15|3247.45|3255.31|3247.61|3255.15|3247.45|9
1649594770000|2022-04-10 12:46:10|3255.17|3247.47|3255|3247.3|3255.19|3247.49|3254.98|3247.28|14
1649594780000|2022-04-10 12:46:20|3255.01|3247.31|3254.87|3247.17|3255.02|3247.32|3254.84|3247.14|23
1649594790000|2022-04-10 12:46:30|3254.86|3247.16|3254.85|3247.15|3254.88|3247.18|3254.79|3247.09|23
1649594800000|2022-04-10 12:46:40|3254.84|3247.14|3254.96|3247.26|3254.97|3247.27|3254.79|3247.09|25
1649594810000|2022-04-10 12:46:50|3254.94|3247.24|3254.92|3247.22|3255|3247.3|3254.9|3247.2|24
1649594820000|2022-04-10 12:47:00|3254.83|3247.13|3254.84|3247.14|3254.96|3247.26|3254.76|3247.06|19
1649594830000|2022-04-10 12:47:10|3254.83|3247.13|3254.75|3247.05|3254.83|3247.13|3254.75|3247.05|12
1649594840000|2022-04-10 12:47:20|3254.74|3247.04|3254.69|3246.99|3254.75|3247.05|3254.62|3246.92|24
1649594850000|2022-04-10 12:47:30|3254.66|3246.96|3254.37|3246.67|3254.68|3246.98|3254.36|3246.66|24
1649594860000|2022-04-10 12:47:40|3254.2|3246.5|3253.29|3245.59|3254.2|3246.5|3253.28|3245.58|33
1649594870000|2022-04-10 12:47:50|3253.31|3245.61|3253.07|3245.37|3253.31|3245.61|3252.98|3245.28|30
1649594880000|2022-04-10 12:48:00|3253.09|3245.39|3253.02|3245.32|3253.13|3245.43|3253.01|3245.31|34
1649594890000|2022-04-10 12:48:10|3253.07|3245.37|3252.96|3245.26|3253.09|3245.39|3252.96|3245.26|29
1649594900000|2022-04-10 12:48:20|3252.99|3245.29|3252.83|3245.13|3253.05|3245.35|3252.79|3245.09|28
1649594910000|2022-04-10 12:48:30|3252.8|3245.1|3252.75|3245.05|3252.89|3245.19|3252.74|3245.04|31
1649594920000|2022-04-10 12:48:40|3252.78|3245.08|3251.77|3244.07|3252.89|3245.19|3251.73|3244.03|31
1649594930000|2022-04-10 12:48:50|3251.78|3244.08|3251.91|3244.21|3251.94|3244.24|3251.75|3244.05|16
1649594940000|2022-04-10 12:49:00|3251.93|3244.23|3251.97|3244.27|3251.98|3244.28|3251.89|3244.19|14
1649594950000|2022-04-10 12:49:10|3251.89|3244.19|3251.68|3243.98|3251.92|3244.22|3251.54|3243.84|26
1649594960000|2022-04-10 12:49:20|3251.7|3244|3251.59|3243.89|3251.72|3244.02|3251.58|3243.88|26
1649594970000|2022-04-10 12:49:30|3251.58|3243.88|3251.56|3243.86|3251.59|3243.89|3251.56|3243.86|14
1649594980000|2022-04-10 12:49:40|3251.58|3243.88|3251.32|3243.62|3251.58|3243.88|3251.32|3243.62|22
1649594990000|2022-04-10 12:49:50|3251.38|3243.68|3251.2|3243.5|3251.43|3243.73|3251.2|3243.5|34
1649595000000|2022-04-10 12:50:00|3251.13|3243.43|3251.3|3243.6|3251.35|3243.65|3251.09|3243.39|21
1649595010000|2022-04-10 12:50:10|3251.44|3243.74|3251.57|3243.87|3251.59|3243.89|3251.44|3243.74|9
1649595020000|2022-04-10 12:50:20|3251.61|3243.91|3251.75|3244.05|3251.79|3244.09|3251.61|3243.91|23
1649595030000|2022-04-10 12:50:30|3251.73|3244.03|3251.7|3244|3251.77|3244.07|3251.64|3243.94|26
1649595040000|2022-04-10 12:50:40|3251.73|3244.03|3251.74|3244.04|3251.77|3244.07|3251.65|3243.95|15
1649595050000|2022-04-10 12:50:50|3251.77|3244.07|3251.71|3244.01|3251.81|3244.11|3251.68|3243.98|15
1649595060000|2022-04-10 12:51:00|3251.78|3244.08|3251.74|3244.04|3251.79|3244.09|3251.61|3243.91|8
1649595070000|2022-04-10 12:51:10|3251.75|3244.05|3251.04|3243.34|3251.78|3244.08|3250.94|3243.24|33
1649595080000|2022-04-10 12:51:20|3251.05|3243.35|3251.2|3243.5|3251.2|3243.5|3251|3243.3|31
1649595090000|2022-04-10 12:51:30|3251.21|3243.51|3251.09|3243.39|3251.21|3243.51|3251.07|3243.37|13
1649595100000|2022-04-10 12:51:40|3251.07|3243.37|3250.79|3243.09|3251.07|3243.37|3250.69|3242.99|29
1649595110000|2022-04-10 12:51:50|3250.77|3243.07|3250.7|3243|3250.94|3243.24|3250.7|3243|21
1649595120000|2022-04-10 12:52:00|3250.69|3242.99|3250.22|3242.52|3250.71|3243.01|3250.11|3242.41|22
1649595130000|2022-04-10 12:52:10|3250.19|3242.49|3249.37|3241.67|3250.3|3242.6|3249.36|3241.66|25
1649595140000|2022-04-10 12:52:20|3249.36|3241.66|3247.81|3240.11|3249.36|3241.66|3247.64|3239.94|28
1649595150000|2022-04-10 12:52:30|3247.9|3240.2|3248.93|3241.23|3249.06|3241.36|3247.9|3240.2|30
1649595160000|2022-04-10 12:52:40|3248.86|3241.16|3248.59|3240.89|3248.86|3241.16|3248.52|3240.82|25
1649595170000|2022-04-10 12:52:50|3248.6|3240.9|3248.58|3240.88|3248.61|3240.91|3248.55|3240.85|13
1649595180000|2022-04-10 12:53:00|3248.62|3240.92|3248.5|3240.8|3248.62|3240.92|3248.5|3240.8|25
1649595190000|2022-04-10 12:53:10|3248.52|3240.82|3247.83|3240.13|3248.58|3240.88|3247.79|3240.09|31
1649595200000|2022-04-10 12:53:20|3247.84|3240.14|3248.48|3240.78|3248.48|3240.78|3247.84|3240.14|28
1649595210000|2022-04-10 12:53:30|3248.56|3240.86|3248.47|3240.77|3248.68|3240.98|3248.4|3240.7|37
1649595220000|2022-04-10 12:53:40|3248.48|3240.78|3248.66|3240.96|3248.73|3241.03|3248.35|3240.65|28
1649595230000|2022-04-10 12:53:50|3248.58|3240.88|3248.41|3240.71|3248.68|3240.98|3248.38|3240.68|21
1649595240000|2022-04-10 12:54:00|3248.44|3240.74|3248.38|3240.68|3248.45|3240.75|3248.33|3240.63|20
1649595250000|2022-04-10 12:54:10|3248.37|3240.67|3248.8|3241.1|3248.82|3241.12|3248.25|3240.55|20
1649595260000|2022-04-10 12:54:20|3248.87|3241.17|3248.71|3241.01|3249.18|3241.48|3248.71|3241.01|17
1649595270000|2022-04-10 12:54:30|3248.66|3240.96|3247.97|3240.27|3248.69|3240.99|3247.97|3240.27|29
1649595280000|2022-04-10 12:54:40|3247.99|3240.29|3248.36|3240.66|3248.36|3240.66|3247.87|3240.17|21
1649595290000|2022-04-10 12:54:50|3248.35|3240.65|3248.19|3240.49|3248.39|3240.69|3248.1|3240.4|26
1649595300000|2022-04-10 12:55:00|3248.16|3240.46|3248.14|3240.44|3248.22|3240.52|3248.13|3240.43|17
1649595310000|2022-04-10 12:55:10|3248.15|3240.45|3248.16|3240.46|3248.16|3240.46|3248.13|3240.43|4
1649595320000|2022-04-10 12:55:20|3248.2|3240.5|3248.23|3240.53|3248.23|3240.53|3248.19|3240.49|6
1649595330000|2022-04-10 12:55:30|3248.24|3240.54|3248.18|3240.48|3248.25|3240.55|3248.17|3240.47|13
1649595340000|2022-04-10 12:55:40|3248.17|3240.47|3247.08|3239.38|3248.17|3240.47|3247.01|3239.31|18
1649595350000|2022-04-10 12:55:50|3247.07|3239.37|3246.39|3238.69|3247.07|3239.37|3246.39|3238.69|31
1649595360000|2022-04-10 12:56:00|3246.4|3238.7|3245.89|3238.19|3246.51|3238.81|3245.58|3237.88|31
1649595370000|2022-04-10 12:56:10|3245.86|3238.16|3245.82|3238.12|3245.9|3238.2|3245.79|3238.09|14
1649595380000|2022-04-10 12:56:20|3245.81|3238.11|3246.05|3238.35|3246.07|3238.37|3245.79|3238.09|27
1649595390000|2022-04-10 12:56:30|3246.06|3238.36|3245.78|3238.08|3246.1|3238.4|3245.76|3238.06|22
1649595400000|2022-04-10 12:56:40|3245.8|3238.1|3247.58|3239.88|3247.63|3239.93|3245.8|3238.1|33
1649595410000|2022-04-10 12:56:50|3247.62|3239.92|3247.43|3239.73|3247.62|3239.92|3247.43|3239.73|29
1649595420000|2022-04-10 12:57:00|3247.44|3239.74|3247.1|3239.4|3247.48|3239.78|3247.07|3239.37|23
1649595430000|2022-04-10 12:57:10|3247.05|3239.35|3246.89|3239.19|3247.05|3239.35|3246.75|3239.05|27
1649595440000|2022-04-10 12:57:20|3246.91|3239.21|3245.96|3238.26|3246.94|3239.24|3245.87|3238.17|32
1649595450000|2022-04-10 12:57:30|3245.93|3238.23|3245.67|3237.97|3245.95|3238.25|3245.64|3237.94|19
1649595460000|2022-04-10 12:57:40|3245.68|3237.98|3246.02|3238.32|3246.02|3238.32|3245.65|3237.95|29
1649595470000|2022-04-10 12:57:50|3246.01|3238.31|3246.51|3238.81|3246.51|3238.81|3245.95|3238.25|32
1649595480000|2022-04-10 12:58:00|3246.52|3238.82|3247.74|3240.04|3247.75|3240.05|3246.52|3238.82|31
1649595490000|2022-04-10 12:58:10|3247.7|3240|3247.01|3239.31|3247.77|3240.07|3246.93|3239.23|32
1649595500000|2022-04-10 12:58:20|3246.99|3239.29|3246.67|3238.97|3247.11|3239.41|3246.58|3238.88|30
1649595510000|2022-04-10 12:58:30|3246.7|3239|3246.62|3238.92|3246.77|3239.07|3246.59|3238.89|29
1649595520000|2022-04-10 12:58:40|3246.71|3239.01|3247.25|3239.55|3247.25|3239.55|3246.68|3238.98|27
1649595530000|2022-04-10 12:58:50|3247.22|3239.52|3247.67|3239.97|3247.67|3239.97|3247.2|3239.5|34
1649595540000|2022-04-10 12:59:00|3247.66|3239.96|3247.79|3240.09|3247.88|3240.18|3247.52|3239.82|22
1649595550000|2022-04-10 12:59:10|3247.75|3240.05|3247.81|3240.11|3247.82|3240.12|3247.68|3239.98|17
1649595560000|2022-04-10 12:59:20|3247.85|3240.15|3248.19|3240.49|3248.19|3240.49|3247.76|3240.06|29
1649595570000|2022-04-10 12:59:30|3248.18|3240.48|3248.36|3240.66|3248.37|3240.67|3248.18|3240.48|21
1649595580000|2022-04-10 12:59:40|3248.33|3240.63|3248.32|3240.62|3248.36|3240.66|3248.3|3240.6|14
1649595590000|2022-04-10 12:59:50|3248.35|3240.65|3248.57|3240.87|3248.58|3240.88|3248.35|3240.65|21
1649595600000|2022-04-10 13:00:00|3248.5|3240.8|3248.52|3240.82|3248.94|3241.24|3248.47|3240.77|20
1649595610000|2022-04-10 13:00:10|3248.51|3240.81|3248.15|3240.45|3248.51|3240.81|3248.12|3240.42|28
1649595620000|2022-04-10 13:00:20|3248.16|3240.46|3247.32|3239.62|3248.16|3240.46|3247.32|3239.62|19
1649595630000|2022-04-10 13:00:30|3247.3|3239.6|3247.25|3239.55|3247.38|3239.68|3247.07|3239.37|23
1649595640000|2022-04-10 13:00:40|3247.26|3239.56|3247.85|3240.15|3247.85|3240.15|3247.26|3239.56|26
1649595650000|2022-04-10 13:00:50|3247.79|3240.09|3247.79|3240.09|3247.79|3240.09|3247.71|3240.01|10
1649595660000|2022-04-10 13:01:00|3247.71|3240.01|3247.62|3239.92|3247.74|3240.04|3247.62|3239.92|22
1649595670000|2022-04-10 13:01:10|3247.65|3239.95|3247.76|3240.06|3247.76|3240.06|3247.61|3239.91|19
1649595680000|2022-04-10 13:01:20|3247.72|3240.02|3248.2|3240.5|3248.32|3240.62|3247.72|3240.02|20
1649595690000|2022-04-10 13:01:30|3248.17|3240.47|3247.7|3240|3248.17|3240.47|3247.63|3239.93|24
1649595700000|2022-04-10 13:01:40|3247.75|3240.05|3247.69|3239.99|3247.76|3240.06|3247.65|3239.95|19
1649595710000|2022-04-10 13:01:50|3247.8|3240.1|3247.99|3240.29|3248.17|3240.47|3247.68|3239.98|23
1649595720000|2022-04-10 13:02:00|3248.12|3240.42|3247.92|3240.22|3248.12|3240.42|3247.81|3240.11|24
1649595730000|2022-04-10 13:02:10|3247.9|3240.2|3247.84|3240.14|3247.99|3240.29|3247.83|3240.13|22
1649595740000|2022-04-10 13:02:20|3247.93|3240.23|3247.91|3240.21|3247.93|3240.23|3247.82|3240.12|25
1649595750000|2022-04-10 13:02:30|3247.94|3240.24|3247.81|3240.11|3248.04|3240.34|3247.78|3240.08|20
1649595760000|2022-04-10 13:02:40|3247.82|3240.12|3247.38|3239.68|3247.87|3240.17|3247.38|3239.68|20
1649595770000|2022-04-10 13:02:50|3247.35|3239.65|3247.35|3239.65|3247.39|3239.69|3247.3|3239.6|13
1649595780000|2022-04-10 13:03:00|3247.38|3239.68|3247.26|3239.56|3247.38|3239.68|3247.26|3239.56|4
1649595790000|2022-04-10 13:03:10|3247.23|3239.53|3247.23|3239.53|3247.23|3239.53|3247.23|3239.53|1
1649595800000|2022-04-10 13:03:20|3247.14|3239.44|3247.09|3239.39|3247.46|3239.76|3247.09|3239.39|9
1649595810000|2022-04-10 13:03:30|3247.02|3239.32|3246.56|3238.86|3247.02|3239.32|3246.55|3238.85|28
1649595820000|2022-04-10 13:03:40|3246.34|3238.64|3246.22|3238.52|3246.34|3238.64|3246.11|3238.41|20
1649595830000|2022-04-10 13:03:50|3246.21|3238.51|3246.01|3238.31|3246.21|3238.51|3245.94|3238.24|28
1649595840000|2022-04-10 13:04:00|3245.98|3238.28|3245.41|3237.71|3245.98|3238.28|3245.34|3237.64|23
1649595850000|2022-04-10 13:04:10|3245.42|3237.72|3245.36|3237.66|3245.47|3237.77|3245.33|3237.63|24
1649595860000|2022-04-10 13:04:20|3245.3|3237.6|3245.3|3237.6|3245.3|3237.6|3245.3|3237.6|1
1649595870000|2022-04-10 13:04:30|3245.31|3237.61|3245.31|3237.61|3245.31|3237.61|3245.26|3237.56|21
1649595880000|2022-04-10 13:04:40|3245.32|3237.62|3245.29|3237.59|3245.34|3237.64|3245.29|3237.59|11
1649595890000|2022-04-10 13:04:50|3245.3|3237.6|3245.32|3237.62|3245.36|3237.66|3245.29|3237.59|15
1649595900000|2022-04-10 13:05:00|3245.31|3237.61|3244.98|3237.28|3245.36|3237.66|3244.98|3237.28|17
1649595910000|2022-04-10 13:05:10|3244.89|3237.19|3244.89|3237.19|3245.05|3237.35|3244.06|3236.36|32
1649595920000|2022-04-10 13:05:20|3244.86|3237.16|3245.35|3237.65|3245.46|3237.76|3244.83|3237.13|35
1649595930000|2022-04-10 13:05:30|3245.38|3237.68|3245.25|3237.55|3245.38|3237.68|3244.97|3237.27|19
1649595940000|2022-04-10 13:05:40|3245.27|3237.57|3246.02|3238.32|3246.06|3238.36|3245.18|3237.48|19
1649595950000|2022-04-10 13:05:50|3246.26|3238.56|3246.45|3238.75|3247.12|3239.42|3246.21|3238.51|28
1649595960000|2022-04-10 13:06:00|3246.46|3238.76|3246.7|3239|3246.71|3239.01|3246.27|3238.57|29
1649595970000|2022-04-10 13:06:10|3246.68|3238.98|3246.9|3239.2|3247.06|3239.36|3246.68|3238.98|20
1649595980000|2022-04-10 13:06:20|3246.91|3239.21|3247.41|3239.71|3247.5|3239.8|3246.87|3239.17|24
1649595990000|2022-04-10 13:06:30|3247.43|3239.73|3248.74|3241.04|3248.75|3241.05|3247.39|3239.69|29
1649596000000|2022-04-10 13:06:40|3248.79|3241.09|3248.79|3241.09|3248.9|3241.2|3248.77|3241.07|29
1649596010000|2022-04-10 13:06:50|3248.81|3241.11|3249.08|3241.38|3249.08|3241.38|3248.8|3241.1|15
1649596020000|2022-04-10 13:07:00|3249.06|3241.36|3248.29|3240.59|3249.06|3241.36|3248.29|3240.59|16
1649596040000|2022-04-10 13:07:20|3248.21|3240.51|3248.29|3240.59|3248.3|3240.6|3248.04|3240.34|19
1649596050000|2022-04-10 13:07:30|3248.3|3240.6|3248.74|3241.04|3248.74|3241.04|3248.16|3240.46|24
1649596060000|2022-04-10 13:07:40|3248.81|3241.11|3248.95|3241.25|3249.45|3241.75|3248.81|3241.11|26
1649596070000|2022-04-10 13:07:50|3249.02|3241.32|3249.05|3241.35|3249.09|3241.39|3248.88|3241.18|25
1649596080000|2022-04-10 13:08:00|3249.03|3241.33|3248.5|3240.8|3249.03|3241.33|3248.48|3240.78|26
1649596090000|2022-04-10 13:08:10|3248.51|3240.81|3248.51|3240.81|3248.57|3240.87|3248.37|3240.67|28
1649596100000|2022-04-10 13:08:20|3248.5|3240.8|3247.77|3240.07|3248.67|3240.97|3247.59|3239.89|25
1649596110000|2022-04-10 13:08:30|3247.75|3240.05|3247.7|3240|3247.79|3240.09|3247.66|3239.96|28
1649596120000|2022-04-10 13:08:40|3247.72|3240.02|3247.89|3240.19|3247.92|3240.22|3247.33|3239.63|27
1649596130000|2022-04-10 13:08:50|3247.88|3240.18|3248.62|3240.92|3248.74|3241.04|3247.85|3240.15|30
1649596140000|2022-04-10 13:09:00|3248.68|3240.98|3248.64|3240.94|3248.7|3241|3248.57|3240.87|27
1649596150000|2022-04-10 13:09:10|3248.68|3240.98|3248.73|3241.03|3248.74|3241.04|3248.57|3240.87|19
1649596160000|2022-04-10 13:09:20|3248.74|3241.04|3249.22|3241.52|3249.25|3241.55|3248.6|3240.9|27
1649596170000|2022-04-10 13:09:30|3249.25|3241.55|3249.22|3241.52|3249.29|3241.59|3249.05|3241.35|26
1649596180000|2022-04-10 13:09:40|3249.26|3241.56|3249.13|3241.43|3249.28|3241.58|3249.13|3241.43|26
1649596190000|2022-04-10 13:09:50|3249.18|3241.48|3249.22|3241.52|3249.29|3241.59|3249.18|3241.48|12
1649596200000|2022-04-10 13:10:00|3249.15|3241.45|3249.24|3241.54|3249.37|3241.67|3249.15|3241.45|25
1649596210000|2022-04-10 13:10:10|3249.19|3241.49|3249.29|3241.59|3249.37|3241.67|3249.19|3241.49|24
1649596220000|2022-04-10 13:10:20|3249.22|3241.52|3249.15|3241.45|3249.31|3241.61|3249.08|3241.38|28
1649596230000|2022-04-10 13:10:30|3249.17|3241.47|3249.1|3241.4|3249.24|3241.54|3249|3241.3|22
1649596240000|2022-04-10 13:10:40|3249.11|3241.41|3249.24|3241.54|3249.24|3241.54|3249.11|3241.41|8
1649596250000|2022-04-10 13:10:50|3249.23|3241.53|3249.48|3241.78|3249.52|3241.82|3249.23|3241.53|21
1649596260000|2022-04-10 13:11:00|3249.49|3241.79|3249.79|3242.09|3249.79|3242.09|3249.43|3241.73|32
1649596270000|2022-04-10 13:11:10|3249.94|3242.24|3249.79|3242.09|3250.04|3242.34|3249.72|3242.02|35
1649596280000|2022-04-10 13:11:20|3249.83|3242.13|3249.81|3242.11|3249.91|3242.21|3249.78|3242.08|24
1649596290000|2022-04-10 13:11:30|3249.82|3242.12|3249.93|3242.23|3249.94|3242.24|3249.82|3242.12|9
1649596300000|2022-04-10 13:11:40|3249.94|3242.24|3250.67|3242.97|3250.73|3243.03|3249.88|3242.18|21
1649596310000|2022-04-10 13:11:50|3250.63|3242.93|3250.48|3242.78|3250.63|3242.93|3250.33|3242.63|25
1649596320000|2022-04-10 13:12:00|3250.46|3242.76|3250.74|3243.04|3250.75|3243.05|3250.45|3242.75|20
1649596330000|2022-04-10 13:12:10|3250.75|3243.05|3250.89|3243.19|3250.89|3243.19|3250.68|3242.98|18
1649596340000|2022-04-10 13:12:20|3250.9|3243.2|3250.63|3242.93|3251.03|3243.33|3250.54|3242.84|21
1649596350000|2022-04-10 13:12:30|3250.64|3242.94|3250.49|3242.79|3250.64|3242.94|3250.25|3242.55|29
1649596360000|2022-04-10 13:12:40|3250.5|3242.8|3250.97|3243.27|3251.01|3243.31|3250.49|3242.79|24
1649596370000|2022-04-10 13:12:50|3250.96|3243.26|3250.93|3243.23|3251|3243.3|3250.93|3243.23|17
1649596380000|2022-04-10 13:13:00|3250.94|3243.24|3250.84|3243.14|3250.95|3243.25|3250.81|3243.11|23
1649596390000|2022-04-10 13:13:10|3250.82|3243.12|3250.81|3243.11|3250.85|3243.15|3250.81|3243.11|18
1649596400000|2022-04-10 13:13:20|3250.83|3243.13|3250.64|3242.94|3250.83|3243.13|3250.54|3242.84|15
1649596410000|2022-04-10 13:13:30|3250.6|3242.9|3250.69|3242.99|3250.69|3242.99|3250.55|3242.85|18
1649596420000|2022-04-10 13:13:40|3250.72|3243.02|3250.79|3243.09|3250.81|3243.11|3250.72|3243.02|19
1649596430000|2022-04-10 13:13:50|3250.8|3243.1|3250.52|3242.82|3250.8|3243.1|3250.08|3242.38|18
1649596440000|2022-04-10 13:14:00|3250.51|3242.81|3250.67|3242.97|3250.68|3242.98|3250.51|3242.81|29
1649596450000|2022-04-10 13:14:10|3250.66|3242.96|3250.6|3242.9|3250.67|3242.97|3250.6|3242.9|18
1649596460000|2022-04-10 13:14:20|3250.57|3242.87|3250.63|3242.93|3250.64|3242.94|3250.49|3242.79|23
1649596470000|2022-04-10 13:14:30|3250.62|3242.92|3250.64|3242.94|3250.64|3242.94|3250.53|3242.83|14
1649596480000|2022-04-10 13:14:40|3250.65|3242.95|3250.72|3243.02|3250.74|3243.04|3250.57|3242.87|16
1649596490000|2022-04-10 13:14:50|3250.71|3243.01|3250.73|3243.03|3250.76|3243.06|3250.67|3242.97|25
1649596500000|2022-04-10 13:15:00|3250.74|3243.04|3250.73|3243.03|3250.76|3243.06|3250.68|3242.98|22
1649596510000|2022-04-10 13:15:10|3250.74|3243.04|3250.75|3243.05|3250.75|3243.05|3250.67|3242.97|9
1649596520000|2022-04-10 13:15:20|3250.73|3243.03|3250.73|3243.03|3250.76|3243.06|3250.68|3242.98|19
1649596530000|2022-04-10 13:15:30|3250.74|3243.04|3250.76|3243.06|3250.76|3243.06|3250.66|3242.96|18
1649596540000|2022-04-10 13:15:40|3250.75|3243.05|3251.1|3243.4|3251.1|3243.4|3250.72|3243.02|11
1649596550000|2022-04-10 13:15:50|3251.09|3243.39|3251.09|3243.39|3251.1|3243.4|3251.07|3243.37|11
1649596560000|2022-04-10 13:16:00|3251.08|3243.38|3251.14|3243.44|3251.14|3243.44|3251.07|3243.37|16
1649596570000|2022-04-10 13:16:10|3251.13|3243.43|3251.17|3243.47|3251.17|3243.47|3251.12|3243.42|14
1649596580000|2022-04-10 13:16:20|3251.15|3243.45|3251.05|3243.35|3251.16|3243.46|3251.03|3243.33|6
1649596590000|2022-04-10 13:16:30|3250.98|3243.28|3251.3|3243.6|3251.3|3243.6|3250.89|3243.19|13
1649596600000|2022-04-10 13:16:40|3251.31|3243.61|3251.49|3243.79|3251.7|3244|3251.31|3243.61|29
1649596610000|2022-04-10 13:16:50|3251.48|3243.78|3251.48|3243.78|3251.51|3243.81|3251.44|3243.74|24
1649596620000|2022-04-10 13:17:00|3251.49|3243.79|3251.54|3243.84|3251.56|3243.86|3251.34|3243.64|28
1649596630000|2022-04-10 13:17:10|3251.53|3243.83|3251.59|3243.89|3251.59|3243.89|3251.52|3243.82|7
1649596640000|2022-04-10 13:17:20|3251.6|3243.9|3251.55|3243.85|3251.68|3243.98|3251.39|3243.69|29
1649596650000|2022-04-10 13:17:30|3251.59|3243.89|3251.32|3243.62|3251.59|3243.89|3251.28|3243.58|21
1649596660000|2022-04-10 13:17:40|3251.3|3243.6|3250.26|3242.56|3251.34|3243.64|3250.01|3242.31|28
1649596670000|2022-04-10 13:17:50|3250.18|3242.48|3250.34|3242.64|3250.35|3242.65|3250.18|3242.48|29
1649596680000|2022-04-10 13:18:00|3250.35|3242.65|3249.7|3242|3250.35|3242.65|3249.67|3241.97|28
1649596690000|2022-04-10 13:18:10|3249.72|3242.02|3251.05|3243.35|3251.05|3243.35|3249.69|3241.99|30
1649596700000|2022-04-10 13:18:20|3251.04|3243.34|3251.29|3243.59|3251.29|3243.59|3251.04|3243.34|20
1649596710000|2022-04-10 13:18:30|3251.3|3243.6|3251.3|3243.6|3251.32|3243.62|3251.26|3243.56|15
1649596720000|2022-04-10 13:18:40|3251.33|3243.63|3251.31|3243.61|3251.33|3243.63|3251.27|3243.57|19
1649596730000|2022-04-10 13:18:50|3251.32|3243.62|3251.31|3243.61|3251.32|3243.62|3251.31|3243.61|8
1649596740000|2022-04-10 13:19:00|3251.32|3243.62|3251.31|3243.61|3251.32|3243.62|3251.28|3243.58|12
1649596750000|2022-04-10 13:19:10|3251.32|3243.62|3251.32|3243.62|3251.32|3243.62|3251.29|3243.59|13
1649596760000|2022-04-10 13:19:20|3251.31|3243.61|3251.31|3243.61|3251.37|3243.67|3251.29|3243.59|18
1649596770000|2022-04-10 13:19:30|3251.3|3243.6|3251.35|3243.65|3251.37|3243.67|3251.3|3243.6|17
1649596780000|2022-04-10 13:19:40|3251.36|3243.66|3252.1|3244.4|3252.13|3244.43|3251.36|3243.66|33
1649596790000|2022-04-10 13:19:50|3252.11|3244.41|3252.02|3244.32|3252.27|3244.57|3251.97|3244.27|33
1649596800000|2022-04-10 13:20:00|3252.01|3244.31|3252.12|3244.42|3252.18|3244.48|3252.01|3244.31|30
1649596810000|2022-04-10 13:20:10|3252.13|3244.43|3251.49|3243.79|3252.13|3244.43|3251.49|3243.79|25
1649596820000|2022-04-10 13:20:20|3251.51|3243.81|3251.48|3243.78|3251.52|3243.82|3251.48|3243.78|9
1649596830000|2022-04-10 13:20:30|3251.54|3243.84|3250.38|3242.68|3251.54|3243.84|3250.38|3242.68|27
1649596840000|2022-04-10 13:20:40|3250.33|3242.63|3250.5|3242.8|3250.73|3243.03|3250.19|3242.49|16
1649596850000|2022-04-10 13:20:50|3250.51|3242.81|3250.47|3242.77|3250.54|3242.84|3250.47|3242.77|10
1649596860000|2022-04-10 13:21:00|3250.49|3242.79|3249.34|3241.64|3250.55|3242.85|3249.28|3241.58|30
1649596870000|2022-04-10 13:21:10|3249.33|3241.63|3248.5|3240.8|3249.34|3241.64|3248.37|3240.67|32
1649596880000|2022-04-10 13:21:20|3248.53|3240.83|3248.46|3240.76|3248.59|3240.89|3248.37|3240.67|27
1649596890000|2022-04-10 13:21:30|3248.48|3240.78|3247.02|3239.32|3248.56|3240.86|3247.02|3239.32|30
1649596900000|2022-04-10 13:21:40|3247.03|3239.33|3247.07|3239.37|3247.11|3239.41|3246.6|3238.9|32
1649596910000|2022-04-10 13:21:50|3247.18|3239.48|3247.26|3239.56|3247.36|3239.66|3247.18|3239.48|27
1649596920000|2022-04-10 13:22:00|3247.27|3239.57|3247.29|3239.59|3247.42|3239.72|3247.24|3239.54|24
1649596930000|2022-04-10 13:22:10|3247.21|3239.51|3246.84|3239.14|3247.24|3239.54|3246.81|3239.11|22
1649596940000|2022-04-10 13:22:20|3246.89|3239.19|3246.02|3238.32|3246.89|3239.19|3246.02|3238.32|27
1649596950000|2022-04-10 13:22:30|3246.01|3238.31|3246.07|3238.37|3246.11|3238.41|3245.96|3238.26|30
1649596960000|2022-04-10 13:22:40|3246.09|3238.39|3246.11|3238.41|3246.16|3238.46|3246.01|3238.31|29
1649596970000|2022-04-10 13:22:50|3246.1|3238.4|3246.18|3238.48|3246.21|3238.51|3246.08|3238.38|20
1649596980000|2022-04-10 13:23:00|3246.13|3238.43|3245.83|3238.13|3246.16|3238.46|3245.83|3238.13|20
1649596990000|2022-04-10 13:23:10|3245.84|3238.14|3246.05|3238.35|3246.05|3238.35|3245.84|3238.14|23
1649597000000|2022-04-10 13:23:20|3246.07|3238.37|3246.02|3238.32|3246.1|3238.4|3246.02|3238.32|18
1649597010000|2022-04-10 13:23:30|3246.03|3238.33|3246.06|3238.36|3246.1|3238.4|3246.03|3238.33|16
1649597020000|2022-04-10 13:23:40|3246.04|3238.34|3246.07|3238.37|3246.07|3238.37|3245.99|3238.29|24
1649597030000|2022-04-10 13:23:50|3246.08|3238.38|3244.11|3236.41|3246.08|3238.38|3244.01|3236.31|28
1649597040000|2022-04-10 13:24:00|3244.08|3236.38|3244.18|3236.48|3244.37|3236.67|3244.05|3236.35|30
1649597050000|2022-04-10 13:24:10|3244.21|3236.51|3244.84|3237.14|3245.2|3237.5|3244.18|3236.48|32
1649597060000|2022-04-10 13:24:20|3244.81|3237.11|3244.75|3237.05|3244.83|3237.13|3244.7|3237|21
1649597070000|2022-04-10 13:24:30|3244.72|3237.02|3244.5|3236.8|3244.72|3237.02|3244.41|3236.71|23
1649597080000|2022-04-10 13:24:40|3244.49|3236.79|3245.42|3237.72|3245.51|3237.81|3244.39|3236.69|32
1649597090000|2022-04-10 13:24:50|3245.51|3237.81|3246.24|3238.54|3246.88|3239.18|3245.28|3237.58|32
1649597100000|2022-04-10 13:25:00|3246.23|3238.53|3246.97|3239.27|3246.97|3239.27|3246.16|3238.46|33
1649597110000|2022-04-10 13:25:10|3246.89|3239.19|3246.87|3239.17|3247|3239.3|3246.77|3239.07|26
1649597120000|2022-04-10 13:25:20|3246.8|3239.1|3247.02|3239.32|3247.02|3239.32|3246.8|3239.1|20
1649597130000|2022-04-10 13:25:30|3247.05|3239.35|3246.08|3238.38|3247.08|3239.38|3246.08|3238.38|17
1649597140000|2022-04-10 13:25:40|3246.05|3238.35|3246.06|3238.36|3246.13|3238.43|3246|3238.3|30
1649597150000|2022-04-10 13:25:50|3246.03|3238.33|3245.98|3238.28|3246.08|3238.38|3245.8|3238.1|36
1649597160000|2022-04-10 13:26:00|3245.83|3238.13|3245.87|3238.17|3245.89|3238.19|3245.78|3238.08|32
1649597170000|2022-04-10 13:26:10|3245.9|3238.2|3246.7|3239|3246.7|3239|3245.9|3238.2|21
1649597180000|2022-04-10 13:26:20|3247|3239.3|3246.9|3239.2|3247.04|3239.34|3246.75|3239.05|32
1649597190000|2022-04-10 13:26:30|3246.92|3239.22|3247.04|3239.34|3247.09|3239.39|3246.91|3239.21|33
1649597200000|2022-04-10 13:26:40|3247|3239.3|3246.3|3238.6|3247.06|3239.36|3246.2|3238.5|32
1649597210000|2022-04-10 13:26:50|3246.24|3238.54|3246.26|3238.56|3246.38|3238.68|3246.08|3238.38|26
1649597220000|2022-04-10 13:27:00|3246.25|3238.55|3246.05|3238.35|3246.25|3238.55|3246.05|3238.35|29
1649597230000|2022-04-10 13:27:10|3246.06|3238.36|3246.09|3238.39|3246.22|3238.52|3246.01|3238.31|23
1649597240000|2022-04-10 13:27:20|3246.18|3238.48|3245.72|3238.02|3246.18|3238.48|3245.7|3238|21
1649597250000|2022-04-10 13:27:30|3245.8|3238.1|3246.08|3238.38|3246.11|3238.41|3245.8|3238.1|13
1649597260000|2022-04-10 13:27:40|3246.01|3238.31|3246.08|3238.38|3246.08|3238.38|3245.94|3238.24|14
1649597270000|2022-04-10 13:27:50|3245.98|3238.28|3246.89|3239.19|3246.97|3239.27|3245.95|3238.25|23
1649597280000|2022-04-10 13:28:00|3246.73|3239.03|3246.73|3239.03|3246.88|3239.18|3246.61|3238.91|33
1649597290000|2022-04-10 13:28:10|3246.77|3239.07|3246.76|3239.06|3246.77|3239.07|3246.71|3239.01|23
1649597300000|2022-04-10 13:28:20|3247.04|3239.34|3247.15|3239.45|3247.16|3239.46|3247.04|3239.34|25
1649597310000|2022-04-10 13:28:30|3247.14|3239.44|3246.65|3238.95|3247.14|3239.44|3246.65|3238.95|29
1649597320000|2022-04-10 13:28:40|3246.7|3239|3247.06|3239.36|3247.06|3239.36|3246.54|3238.84|31
1649597330000|2022-04-10 13:28:50|3247.07|3239.37|3247.16|3239.46|3247.22|3239.52|3247.05|3239.35|29
1649597340000|2022-04-10 13:29:00|3247.17|3239.47|3247.29|3239.59|3247.33|3239.63|3247.15|3239.45|27
1649597350000|2022-04-10 13:29:10|3247.31|3239.61|3247.25|3239.55|3247.33|3239.63|3247.19|3239.49|26
1649597360000|2022-04-10 13:29:20|3247.28|3239.58|3247.29|3239.59|3247.33|3239.63|3247.25|3239.55|19
1649597370000|2022-04-10 13:29:30|3247.24|3239.54|3246.94|3239.24|3247.24|3239.54|3246.88|3239.18|20
1649597380000|2022-04-10 13:29:40|3246.88|3239.18|3246.96|3239.26|3247.01|3239.31|3246.86|3239.16|34
1649597390000|2022-04-10 13:29:50|3246.97|3239.27|3247.2|3239.5|3247.23|3239.53|3246.97|3239.27|28
1649597400000|2022-04-10 13:30:00|3247.21|3239.51|3247|3239.3|3247.3|3239.6|3246.81|3239.11|24
1649597410000|2022-04-10 13:30:10|3247.03|3239.33|3246.55|3238.85|3247.04|3239.34|3246.54|3238.84|31
1649597420000|2022-04-10 13:30:20|3246.48|3238.78|3246.41|3238.71|3246.52|3238.82|3246.4|3238.7|21
1649597430000|2022-04-10 13:30:30|3246.43|3238.73|3245.66|3237.96|3246.43|3238.73|3245.61|3237.91|23
1649597440000|2022-04-10 13:30:40|3245.56|3237.86|3245.63|3237.93|3245.71|3238.01|3245.41|3237.71|28
1649597450000|2022-04-10 13:30:50|3245.61|3237.91|3245.54|3237.84|3245.8|3238.1|3245.54|3237.84|25
1649597460000|2022-04-10 13:31:00|3245.57|3237.87|3245.35|3237.65|3245.57|3237.87|3245.35|3237.65|17
1649597470000|2022-04-10 13:31:10|3245.33|3237.63|3245.42|3237.72|3245.49|3237.79|3245.33|3237.63|26
1649597480000|2022-04-10 13:31:20|3245.41|3237.71|3245.48|3237.78|3245.48|3237.78|3245.41|3237.71|9
1649597490000|2022-04-10 13:31:30|3245.49|3237.79|3245.45|3237.75|3245.49|3237.79|3245.43|3237.73|7
1649597500000|2022-04-10 13:31:40|3245.46|3237.76|3245.47|3237.77|3245.48|3237.78|3245.43|3237.73|8
1649597510000|2022-04-10 13:31:50|3245.44|3237.74|3245.32|3237.62|3245.62|3237.92|3245.29|3237.59|22
1649597520000|2022-04-10 13:32:00|3245.33|3237.63|3245.48|3237.78|3245.54|3237.84|3245.33|3237.63|25
1649597530000|2022-04-10 13:32:10|3245.47|3237.77|3245.42|3237.72|3245.47|3237.77|3245.32|3237.62|28
1649597540000|2022-04-10 13:32:20|3245.43|3237.73|3245.47|3237.77|3245.49|3237.79|3245.38|3237.68|24
1649597550000|2022-04-10 13:32:30|3245.41|3237.71|3245.07|3237.37|3245.41|3237.71|3245|3237.3|25
1649597560000|2022-04-10 13:32:40|3245.06|3237.36|3244.74|3237.04|3245.06|3237.36|3244.73|3237.03|27
1649597570000|2022-04-10 13:32:50|3244.76|3237.06|3244.63|3236.93|3244.76|3237.06|3244.6|3236.9|26
1649597580000|2022-04-10 13:33:00|3244.6|3236.9|3244.52|3236.82|3244.67|3236.97|3244.19|3236.49|29
1649597590000|2022-04-10 13:33:10|3244.51|3236.81|3244.54|3236.84|3244.55|3236.85|3244.5|3236.8|15
1649597600000|2022-04-10 13:33:20|3244.53|3236.83|3244.44|3236.74|3244.55|3236.85|3244.26|3236.56|22
1649597610000|2022-04-10 13:33:30|3244.47|3236.77|3244.18|3236.48|3244.47|3236.77|3244.18|3236.48|28
1649597620000|2022-04-10 13:33:40|3244.22|3236.52|3244.21|3236.51|3244.4|3236.7|3244.21|3236.51|25
1649597630000|2022-04-10 13:33:50|3244.25|3236.55|3244.21|3236.51|3244.28|3236.58|3244.18|3236.48|16
1649597640000|2022-04-10 13:34:00|3244.04|3236.34|3244.08|3236.38|3244.13|3236.43|3244.04|3236.34|7
1649597650000|2022-04-10 13:34:10|3244.15|3236.45|3244.17|3236.47|3244.2|3236.5|3244.07|3236.37|22
1649597660000|2022-04-10 13:34:20|3244.14|3236.44|3244.37|3236.67|3244.45|3236.75|3244.14|3236.44|29
1649597670000|2022-04-10 13:34:30|3244.42|3236.72|3245.59|3237.89|3245.59|3237.89|3244.22|3236.52|28
1649597680000|2022-04-10 13:34:40|3245.54|3237.84|3244.54|3236.84|3245.79|3238.09|3244.54|3236.84|36
1649597690000|2022-04-10 13:34:50|3244.51|3236.81|3244.6|3236.9|3244.66|3236.96|3244.41|3236.71|23
1649597700000|2022-04-10 13:35:00|3244.61|3236.91|3244.77|3237.07|3244.78|3237.08|3244.48|3236.78|27
1649597710000|2022-04-10 13:35:10|3244.72|3237.02|3244.8|3237.1|3244.87|3237.17|3244.69|3236.99|29
1649597720000|2022-04-10 13:35:20|3244.27|3236.57|3243.05|3235.35|3244.27|3236.57|3242.79|3235.09|26
1649597730000|2022-04-10 13:35:30|3243.04|3235.34|3242.63|3234.93|3243.07|3235.37|3241.83|3234.13|36
1649597740000|2022-04-10 13:35:40|3242.68|3234.98|3242.55|3234.85|3242.69|3234.99|3242.53|3234.83|30
1649597750000|2022-04-10 13:35:50|3242.56|3234.86|3242.63|3234.93|3242.69|3234.99|3242.49|3234.79|27
1649597760000|2022-04-10 13:36:00|3242.53|3234.83|3242.6|3234.9|3242.63|3234.93|3242.32|3234.62|32
1649597770000|2022-04-10 13:36:10|3242.62|3234.92|3242.68|3234.98|3242.71|3235.01|3242.62|3234.92|28
1649597780000|2022-04-10 13:36:20|3242.69|3234.99|3242.64|3234.94|3242.72|3235.02|3242.63|3234.93|23
1649597790000|2022-04-10 13:36:30|3242.65|3234.95|3242.77|3235.07|3242.79|3235.09|3242.61|3234.91|33
1649597800000|2022-04-10 13:36:40|3242.76|3235.06|3241.63|3233.93|3242.76|3235.06|3241.42|3233.72|34
1649597810000|2022-04-10 13:36:50|3241.64|3233.94|3241.53|3233.83|3241.67|3233.97|3241.4|3233.7|34
1649597820000|2022-04-10 13:37:00|3241.51|3233.81|3241.03|3233.33|3241.66|3233.96|3241.03|3233.33|27
1649597830000|2022-04-10 13:37:10|3241.04|3233.34|3240.97|3233.27|3241.16|3233.46|3240.97|3233.27|29
1649597840000|2022-04-10 13:37:20|3241.02|3233.32|3241.23|3233.53|3241.23|3233.53|3240.87|3233.17|30
1649597850000|2022-04-10 13:37:30|3241.24|3233.54|3241.54|3233.84|3241.59|3233.89|3241.15|3233.45|25
1649597860000|2022-04-10 13:37:40|3241.53|3233.83|3241.71|3234.01|3241.71|3234.01|3241.51|3233.81|13
1649597870000|2022-04-10 13:37:50|3241.73|3234.03|3241.78|3234.08|3241.78|3234.08|3241.65|3233.95|15
1649597880000|2022-04-10 13:38:00|3241.79|3234.09|3241.8|3234.1|3241.84|3234.14|3241.75|3234.05|16
1649597890000|2022-04-10 13:38:10|3241.81|3234.11|3241.89|3234.19|3241.89|3234.19|3241.81|3234.11|14
1649597900000|2022-04-10 13:38:20|3241.88|3234.18|3241.96|3234.26|3241.96|3234.26|3241.86|3234.16|18
1649597910000|2022-04-10 13:38:30|3241.95|3234.25|3241.88|3234.18|3241.98|3234.28|3241.85|3234.15|11
1649597920000|2022-04-10 13:38:40|3241.9|3234.2|3241.8|3234.1|3241.9|3234.2|3241.78|3234.08|18
1649597930000|2022-04-10 13:38:50|3241.79|3234.09|3241.05|3233.35|3241.87|3234.17|3241.05|3233.35|32
1649597940000|2022-04-10 13:39:00|3241.04|3233.34|3241.23|3233.53|3241.26|3233.56|3241|3233.3|16
1649597950000|2022-04-10 13:39:10|3241.22|3233.52|3241.39|3233.69|3241.39|3233.69|3241.18|3233.48|20
1649597960000|2022-04-10 13:39:20|3241.36|3233.66|3241.18|3233.48|3241.39|3233.69|3241.18|3233.48|28
1649597970000|2022-04-10 13:39:30|3241.17|3233.47|3241.1|3233.4|3241.29|3233.59|3241.07|3233.37|29
1649597980000|2022-04-10 13:39:40|3241.12|3233.42|3241.47|3233.77|3241.58|3233.88|3241.1|3233.4|31
1649597990000|2022-04-10 13:39:50|3241.48|3233.78|3241.32|3233.62|3241.51|3233.81|3241.25|3233.55|27
1649598000000|2022-04-10 13:40:00|3241.34|3233.64|3241.31|3233.61|3241.39|3233.69|3241.23|3233.53|25
1649598010000|2022-04-10 13:40:10|3241.4|3233.7|3240.57|3232.87|3241.4|3233.7|3240.5|3232.8|23
1649598020000|2022-04-10 13:40:20|3240.56|3232.86|3240.55|3232.85|3240.58|3232.88|3240.5|3232.8|28
1649598030000|2022-04-10 13:40:30|3240.54|3232.84|3238.49|3230.79|3240.71|3233.01|3238.49|3230.79|31
1649598040000|2022-04-10 13:40:40|3238.5|3230.8|3238.85|3231.15|3238.87|3231.17|3238.3|3230.6|31
1649598050000|2022-04-10 13:40:50|3238.84|3231.14|3239.32|3231.62|3239.78|3232.08|3238.77|3231.07|33
1649598060000|2022-04-10 13:41:00|3239.3|3231.6|3238.83|3231.13|3239.3|3231.6|3238.82|3231.12|31
1649598070000|2022-04-10 13:41:10|3238.82|3231.12|3239.12|3231.42|3239.15|3231.45|3238.79|3231.09|28
1649598080000|2022-04-10 13:41:20|3239.22|3231.52|3240.94|3233.24|3241.03|3233.33|3239.19|3231.49|36
1649598090000|2022-04-10 13:41:30|3240.82|3233.12|3241|3233.3|3241.09|3233.39|3240.67|3232.97|37
1649598100000|2022-04-10 13:41:40|3240.99|3233.29|3241.01|3233.31|3241.44|3233.74|3240.99|3233.29|26
1649598110000|2022-04-10 13:41:50|3240.86|3233.16|3241.89|3234.19|3241.89|3234.19|3240.79|3233.09|33
1649598120000|2022-04-10 13:42:00|3241.85|3234.15|3244.35|3236.65|3244.35|3236.65|3241.82|3234.12|38
1649598130000|2022-04-10 13:42:10|3244.3|3236.6|3244.1|3236.4|3244.37|3236.67|3244.1|3236.4|25
1649598140000|2022-04-10 13:42:20|3244.04|3236.34|3243.82|3236.12|3244.12|3236.42|3243.82|3236.12|30
1649598150000|2022-04-10 13:42:30|3243.92|3236.22|3244.12|3236.42|3244.15|3236.45|3243.82|3236.12|30
1649598160000|2022-04-10 13:42:40|3244.11|3236.41|3243.12|3235.42|3244.17|3236.47|3243.12|3235.42|31
1649598170000|2022-04-10 13:42:50|3243.04|3235.34|3243.18|3235.48|3243.2|3235.5|3243.02|3235.32|29
1649598180000|2022-04-10 13:43:00|3243.21|3235.51|3244.01|3236.31|3244.01|3236.31|3243.21|3235.51|26
1649598190000|2022-04-10 13:43:10|3243.99|3236.29|3244.01|3236.31|3244.03|3236.33|3243.97|3236.27|17
1649598200000|2022-04-10 13:43:20|3244.03|3236.33|3243.29|3235.59|3244.06|3236.36|3243.18|3235.48|31
1649598210000|2022-04-10 13:43:30|3243.28|3235.58|3243.75|3236.05|3243.77|3236.07|3243.26|3235.56|32
1649598220000|2022-04-10 13:43:40|3243.74|3236.04|3243.74|3236.04|3243.76|3236.06|3243.66|3235.96|27
1649598230000|2022-04-10 13:43:50|3243.8|3236.1|3245.14|3237.44|3245.24|3237.54|3243.8|3236.1|29
1649598240000|2022-04-10 13:44:00|3245.01|3237.31|3244.96|3237.26|3245.11|3237.41|3244.9|3237.2|29
1649598250000|2022-04-10 13:44:10|3245.11|3237.41|3245.12|3237.42|3245.31|3237.61|3244.91|3237.21|26
1649598260000|2022-04-10 13:44:20|3245.11|3237.41|3245.21|3237.51|3245.25|3237.55|3245.05|3237.35|29
1649598270000|2022-04-10 13:44:30|3245.09|3237.39|3245.06|3237.36|3245.29|3237.59|3245.04|3237.34|25
1649598280000|2022-04-10 13:44:40|3245.15|3237.45|3245.23|3237.53|3245.31|3237.61|3245.02|3237.32|27
1649598290000|2022-04-10 13:44:50|3245.22|3237.52|3245.45|3237.75|3245.45|3237.75|3245.21|3237.51|24
1649598300000|2022-04-10 13:45:00|3245.52|3237.82|3245.5|3237.8|3245.6|3237.9|3245.41|3237.71|25
1649598310000|2022-04-10 13:45:10|3245.49|3237.79|3245.5|3237.8|3245.52|3237.82|3245.48|3237.78|15
1649598320000|2022-04-10 13:45:20|3245.49|3237.79|3245.55|3237.85|3245.55|3237.85|3245.49|3237.79|11
1649598330000|2022-04-10 13:45:30|3245.52|3237.82|3245.68|3237.98|3245.71|3238.01|3245.51|3237.81|19
1649598340000|2022-04-10 13:45:40|3245.66|3237.96|3245.4|3237.7|3245.73|3238.03|3245.4|3237.7|17
1649598350000|2022-04-10 13:45:50|3245.39|3237.69|3245.5|3237.8|3245.52|3237.82|3245.38|3237.68|13
1649598360000|2022-04-10 13:46:00|3245.53|3237.83|3244.22|3236.52|3245.53|3237.83|3244.19|3236.49|30
1649598370000|2022-04-10 13:46:10|3244.18|3236.48|3243.57|3235.87|3244.44|3236.74|3243.48|3235.78|31
1649598380000|2022-04-10 13:46:20|3243.55|3235.85|3243.77|3236.07|3243.82|3236.12|3243.53|3235.83|23
1649598390000|2022-04-10 13:46:30|3243.79|3236.09|3245.02|3237.32|3245.16|3237.46|3243.79|3236.09|26
1649598400000|2022-04-10 13:46:40|3245.1|3237.4|3244.71|3237.01|3245.1|3237.4|3244.61|3236.91|25
1649598410000|2022-04-10 13:46:50|3244.68|3236.98|3244.76|3237.06|3244.76|3237.06|3244.57|3236.87|31
1649598420000|2022-04-10 13:47:00|3244.78|3237.08|3244.86|3237.16|3244.92|3237.22|3244.68|3236.98|14
1649598430000|2022-04-10 13:47:10|3244.85|3237.15|3244.87|3237.17|3244.87|3237.17|3244.78|3237.08|21
1649598440000|2022-04-10 13:47:20|3244.82|3237.12|3245|3237.3|3245|3237.3|3244.75|3237.05|15
1649598450000|2022-04-10 13:47:30|3245.05|3237.35|3245.31|3237.61|3245.45|3237.75|3245.04|3237.34|23
1649598460000|2022-04-10 13:47:40|3245.33|3237.63|3245.31|3237.61|3245.38|3237.68|3245.31|3237.61|16
1649598470000|2022-04-10 13:47:50|3245.34|3237.64|3245.26|3237.56|3245.37|3237.67|3245.26|3237.56|14
1649598480000|2022-04-10 13:48:00|3245.38|3237.68|3245.34|3237.64|3245.39|3237.69|3245.26|3237.56|19
1649598490000|2022-04-10 13:48:10|3245.36|3237.66|3245.51|3237.81|3245.52|3237.82|3245.33|3237.63|20
1649598500000|2022-04-10 13:48:20|3245.55|3237.85|3244.93|3237.23|3245.55|3237.85|3244.93|3237.23|28
1649598510000|2022-04-10 13:48:30|3244.92|3237.22|3245.43|3237.73|3245.44|3237.74|3244.92|3237.22|27
1649598520000|2022-04-10 13:48:40|3245.42|3237.72|3245.51|3237.81|3245.54|3237.84|3245.42|3237.72|17
1649598530000|2022-04-10 13:48:50|3245.45|3237.75|3247.58|3239.88|3247.61|3239.91|3245.45|3237.75|30
1649598540000|2022-04-10 13:49:00|3247.48|3239.78|3247.64|3239.94|3247.64|3239.94|3247.38|3239.68|34
1649598550000|2022-04-10 13:49:10|3247.63|3239.93|3247.6|3239.9|3247.64|3239.94|3247.57|3239.87|29
1649598560000|2022-04-10 13:49:20|3247.64|3239.94|3247.89|3240.19|3248.23|3240.53|3247.57|3239.87|26
1649598570000|2022-04-10 13:49:30|3247.76|3240.06|3246.34|3238.64|3247.76|3240.06|3246.12|3238.42|31
1649598580000|2022-04-10 13:49:40|3246.35|3238.65|3246.32|3238.62|3246.37|3238.67|3246.29|3238.59|14
1649598590000|2022-04-10 13:49:50|3246.31|3238.61|3246.64|3238.94|3246.64|3238.94|3246.3|3238.6|20
1649598600000|2022-04-10 13:50:00|3246.63|3238.93|3246.53|3238.83|3246.63|3238.93|3246.46|3238.76|10
1649598610000|2022-04-10 13:50:10|3246.52|3238.82|3246.49|3238.79|3246.55|3238.85|3246.48|3238.78|17
1649598620000|2022-04-10 13:50:20|3246.53|3238.83|3246.64|3238.94|3246.64|3238.94|3246.49|3238.79|10
1649598630000|2022-04-10 13:50:30|3246.66|3238.96|3246.61|3238.91|3246.75|3239.05|3246.6|3238.9|16
1649598640000|2022-04-10 13:50:40|3246.6|3238.9|3246.64|3238.94|3246.73|3239.03|3246.6|3238.9|17
1649598650000|2022-04-10 13:50:50|3246.7|3239|3246.81|3239.11|3246.84|3239.14|3246.7|3239|15
1649598660000|2022-04-10 13:51:00|3246.8|3239.1|3246.95|3239.25|3246.98|3239.28|3246.8|3239.1|16
1649598670000|2022-04-10 13:51:10|3246.98|3239.28|3247.81|3240.11|3248.03|3240.33|3246.87|3239.17|19
1649598680000|2022-04-10 13:51:20|3247.78|3240.08|3247.69|3239.99|3247.81|3240.11|3247.53|3239.83|19
1649598690000|2022-04-10 13:51:30|3247.7|3240|3247.64|3239.94|3247.7|3240|3247.45|3239.75|30
1649598700000|2022-04-10 13:51:40|3247.69|3239.99|3247.15|3239.45|3247.69|3239.99|3247.15|3239.45|32
1649598710000|2022-04-10 13:51:50|3247.06|3239.36|3247.43|3239.73|3247.5|3239.8|3247.06|3239.36|30
1649598720000|2022-04-10 13:52:00|3247.33|3239.63|3247.48|3239.78|3247.59|3239.89|3247.32|3239.62|34
1649598730000|2022-04-10 13:52:10|3247.56|3239.86|3247.42|3239.72|3247.64|3239.94|3247.37|3239.67|35
1649598740000|2022-04-10 13:52:20|3247.41|3239.71|3247.57|3239.87|3247.57|3239.87|3247.41|3239.71|32
1649598750000|2022-04-10 13:52:30|3247.55|3239.85|3247.97|3240.27|3248.03|3240.33|3247.55|3239.85|23
1649598760000|2022-04-10 13:52:40|3247.95|3240.25|3248.33|3240.63|3248.34|3240.64|3247.91|3240.21|22
1649598770000|2022-04-10 13:52:50|3248.3|3240.6|3248.34|3240.64|3248.35|3240.65|3248.28|3240.58|27
1649598780000|2022-04-10 13:53:00|3248.35|3240.65|3248.41|3240.71|3248.43|3240.73|3248.31|3240.61|27
1649598790000|2022-04-10 13:53:10|3248.45|3240.75|3248.46|3240.76|3248.49|3240.79|3248.33|3240.63|30
1649598800000|2022-04-10 13:53:20|3248.44|3240.74|3248.39|3240.69|3248.47|3240.77|3248.35|3240.65|23
1649598810000|2022-04-10 13:53:30|3248.37|3240.67|3248.39|3240.69|3248.47|3240.77|3248.33|3240.63|32
1649598820000|2022-04-10 13:53:40|3248.36|3240.66|3248.44|3240.74|3248.44|3240.74|3248.29|3240.59|16
1649598830000|2022-04-10 13:53:50|3248.37|3240.67|3248.19|3240.49|3248.45|3240.75|3248.14|3240.44|28
1649598840000|2022-04-10 13:54:00|3248.18|3240.48|3248.3|3240.6|3248.32|3240.62|3248.18|3240.48|31
1649598850000|2022-04-10 13:54:10|3248.31|3240.61|3248.15|3240.45|3248.32|3240.62|3248.15|3240.45|21
1649598860000|2022-04-10 13:54:20|3248.17|3240.47|3247.89|3240.19|3248.23|3240.53|3247.7|3240|25
1649598870000|2022-04-10 13:54:30|3247.95|3240.25|3247.85|3240.15|3247.99|3240.29|3247.77|3240.07|28
1649598880000|2022-04-10 13:54:40|3247.84|3240.14|3247.06|3239.36|3247.88|3240.18|3246.94|3239.24|35
1649598890000|2022-04-10 13:54:50|3247.1|3239.4|3246.27|3238.57|3247.1|3239.4|3246.25|3238.55|34
1649598900000|2022-04-10 13:55:00|3246.25|3238.55|3244.98|3237.28|3246.28|3238.58|3244.98|3237.28|30
1649598910000|2022-04-10 13:55:10|3244.96|3237.26|3244.75|3237.05|3245|3237.3|3244.43|3236.73|36
1649598920000|2022-04-10 13:55:20|3244.73|3237.03|3244.04|3236.34|3244.73|3237.03|3243.82|3236.12|32
1649598930000|2022-04-10 13:55:30|3244.07|3236.37|3244.25|3236.55|3244.79|3237.09|3244.07|3236.37|30
1649598940000|2022-04-10 13:55:40|3244.19|3236.49|3244.22|3236.52|3244.28|3236.58|3244.13|3236.43|30
1649598950000|2022-04-10 13:55:50|3244.23|3236.53|3244.18|3236.48|3244.32|3236.62|3244.14|3236.44|28
1649598960000|2022-04-10 13:56:00|3244.19|3236.49|3244.54|3236.84|3244.65|3236.95|3244.19|3236.49|25
1649598970000|2022-04-10 13:56:10|3244.58|3236.88|3244.3|3236.6|3244.61|3236.91|3244.3|3236.6|20
1649598980000|2022-04-10 13:56:20|3244.25|3236.55|3244.12|3236.42|3244.3|3236.6|3244.08|3236.38|22
1649598990000|2022-04-10 13:56:30|3244.11|3236.41|3244|3236.3|3244.17|3236.47|3243.95|3236.25|32
1649599000000|2022-04-10 13:56:40|3243.97|3236.27|3243.97|3236.27|3244.03|3236.33|3243.95|3236.25|30
1649599010000|2022-04-10 13:56:50|3243.96|3236.26|3244.05|3236.35|3244.05|3236.35|3243.96|3236.26|26
1649599020000|2022-04-10 13:57:00|3244.04|3236.34|3244.11|3236.41|3244.15|3236.45|3243.99|3236.29|24
1649599030000|2022-04-10 13:57:10|3244.08|3236.38|3244.98|3237.28|3245.03|3237.33|3244.08|3236.38|36
1649599040000|2022-04-10 13:57:20|3244.95|3237.25|3244.71|3237.01|3244.97|3237.27|3244.7|3237|16
1649599050000|2022-04-10 13:57:30|3244.78|3237.08|3244.77|3237.07|3244.8|3237.1|3244.73|3237.03|13
1649599060000|2022-04-10 13:57:40|3244.75|3237.05|3244.74|3237.04|3244.8|3237.1|3244.7|3237|23
1649599070000|2022-04-10 13:57:50|3244.72|3237.02|3244.46|3236.76|3244.72|3237.02|3244.46|3236.76|23
1649599080000|2022-04-10 13:58:00|3244.32|3236.62|3244.4|3236.7|3244.4|3236.7|3244.03|3236.33|26
1649599090000|2022-04-10 13:58:10|3244.36|3236.66|3244.61|3236.91|3244.63|3236.93|3244.14|3236.44|30
1649599100000|2022-04-10 13:58:20|3244.62|3236.92|3244.77|3237.07|3244.81|3237.11|3244.58|3236.88|15
1649599110000|2022-04-10 13:58:30|3244.8|3237.1|3244.53|3236.83|3244.8|3237.1|3244.46|3236.76|30
1649599120000|2022-04-10 13:58:40|3244.54|3236.84|3244.58|3236.88|3244.61|3236.91|3244.45|3236.75|27
1649599130000|2022-04-10 13:58:50|3244.6|3236.9|3244.54|3236.84|3244.61|3236.91|3244.54|3236.84|11
1649599140000|2022-04-10 13:59:00|3244.55|3236.85|3244.59|3236.89|3244.59|3236.89|3244.55|3236.85|9
1649599150000|2022-04-10 13:59:10|3244.6|3236.9|3244.73|3237.03|3244.73|3237.03|3244.6|3236.9|14
1649599160000|2022-04-10 13:59:20|3244.72|3237.02|3244.71|3237.01|3244.73|3237.03|3244.71|3237.01|13
1649599170000|2022-04-10 13:59:30|3244.7|3237|3244.73|3237.03|3244.76|3237.06|3244.66|3236.96|10
1649599180000|2022-04-10 13:59:40|3244.67|3236.97|3244.83|3237.13|3244.92|3237.22|3244.67|3236.97|28
1649599190000|2022-04-10 13:59:50|3244.89|3237.19|3244.63|3236.93|3244.89|3237.19|3244.63|3236.93|21
1649599200000|2022-04-10 14:00:00|3244.67|3236.97|3243.2|3235.5|3244.67|3236.97|3243.02|3235.32|35
1649599210000|2022-04-10 14:00:10|3243.05|3235.35|3243.01|3235.31|3243.11|3235.41|3242.79|3235.09|34
1649599220000|2022-04-10 14:00:20|3243|3235.3|3242.59|3234.89|3243.01|3235.31|3242.59|3234.89|18
1649599230000|2022-04-10 14:00:30|3242.6|3234.9|3243.31|3235.61|3243.69|3235.99|3242.6|3234.9|31
1649599240000|2022-04-10 14:00:40|3243.23|3235.53|3242.99|3235.29|3243.25|3235.55|3242.49|3234.79|30
1649599250000|2022-04-10 14:00:50|3243.04|3235.34|3243.02|3235.32|3243.4|3235.7|3243.02|3235.32|31
1649599260000|2022-04-10 14:01:00|3243|3235.3|3242.9|3235.2|3243|3235.3|3242.87|3235.17|26
1649599270000|2022-04-10 14:01:10|3242.88|3235.18|3242.99|3235.29|3243.04|3235.34|3242.86|3235.16|30
1649599280000|2022-04-10 14:01:20|3243.03|3235.33|3243.05|3235.35|3243.1|3235.4|3242.98|3235.28|24
1649599290000|2022-04-10 14:01:30|3243.07|3235.37|3243.12|3235.42|3243.12|3235.42|3243.06|3235.36|16
1649599300000|2022-04-10 14:01:40|3243.19|3235.49|3244.21|3236.51|3244.22|3236.52|3243.19|3235.49|32
1649599310000|2022-04-10 14:01:50|3244.18|3236.48|3244.46|3236.76|3244.46|3236.76|3244.18|3236.48|34
1649599320000|2022-04-10 14:02:00|3244.41|3236.71|3244.51|3236.81|3244.58|3236.88|3244.41|3236.71|26
1649599330000|2022-04-10 14:02:10|3244.5|3236.8|3245.32|3237.62|3245.4|3237.7|3244.5|3236.8|25
1649599340000|2022-04-10 14:02:20|3245.31|3237.61|3244.97|3237.27|3245.31|3237.61|3244.9|3237.2|30
1649599350000|2022-04-10 14:02:30|3244.95|3237.25|3245.17|3237.47|3245.17|3237.47|3244.95|3237.25|33
1649599360000|2022-04-10 14:02:40|3245.24|3237.54|3245.59|3237.89|3245.75|3238.05|3245.2|3237.5|28
1649599370000|2022-04-10 14:02:50|3245.66|3237.96|3245.95|3238.25|3245.96|3238.26|3245.59|3237.89|19
1649599380000|2022-04-10 14:03:00|3245.98|3238.28|3247.82|3240.12|3247.83|3240.13|3245.96|3238.26|28
1649599390000|2022-04-10 14:03:10|3247.81|3240.11|3246.28|3238.58|3247.82|3240.12|3246.04|3238.34|36
1649599400000|2022-04-10 14:03:20|3246.19|3238.49|3246.35|3238.65|3246.43|3238.73|3246.19|3238.49|31
1649599410000|2022-04-10 14:03:30|3246.36|3238.66|3245.67|3237.97|3246.36|3238.66|3245.65|3237.95|33
1649599420000|2022-04-10 14:03:40|3245.71|3238.01|3245.8|3238.1|3245.81|3238.11|3245.7|3238|16
1649599430000|2022-04-10 14:03:50|3245.83|3238.13|3245.76|3238.06|3245.86|3238.16|3245.75|3238.05|28
1649599440000|2022-04-10 14:04:00|3245.69|3237.99|3245.81|3238.11|3245.82|3238.12|3245.52|3237.82|35
1649599450000|2022-04-10 14:04:10|3245.72|3238.02|3245.68|3237.98|3245.82|3238.12|3245.65|3237.95|28
1649599460000|2022-04-10 14:04:20|3245.69|3237.99|3245.44|3237.74|3245.76|3238.06|3245.43|3237.73|26
1649599470000|2022-04-10 14:04:30|3245.41|3237.71|3245.04|3237.34|3245.49|3237.79|3245.03|3237.33|15
1649599480000|2022-04-10 14:04:40|3245.15|3237.45|3245.73|3238.03|3245.73|3238.03|3245.15|3237.45|19
1649599490000|2022-04-10 14:04:50|3245.79|3238.09|3245.94|3238.24|3246.06|3238.36|3245.73|3238.03|31
1649599500000|2022-04-10 14:05:00|3245.97|3238.27|3246.33|3238.63|3246.47|3238.77|3245.91|3238.21|33
1649599510000|2022-04-10 14:05:10|3246.34|3238.64|3246.13|3238.43|3246.49|3238.79|3246.13|3238.43|29
1649599520000|2022-04-10 14:05:20|3246.2|3238.5|3246.57|3238.87|3246.58|3238.88|3246.07|3238.37|33
1649599530000|2022-04-10 14:05:30|3246.56|3238.86|3246.49|3238.79|3246.6|3238.9|3246.36|3238.66|26
1649599540000|2022-04-10 14:05:40|3246.5|3238.8|3246.59|3238.89|3246.59|3238.89|3246.01|3238.31|24
1649599550000|2022-04-10 14:05:50|3246.6|3238.9|3246.74|3239.04|3246.82|3239.12|3246.53|3238.83|35
1649599560000|2022-04-10 14:06:00|3246.75|3239.05|3246.85|3239.15|3246.88|3239.18|3246.68|3238.98|24
1649599570000|2022-04-10 14:06:10|3246.82|3239.12|3246.86|3239.16|3246.99|3239.29|3246.82|3239.12|20
1649599580000|2022-04-10 14:06:20|3246.88|3239.18|3246.84|3239.14|3246.91|3239.21|3246.83|3239.13|24
1649599590000|2022-04-10 14:06:30|3246.83|3239.13|3246.91|3239.21|3246.93|3239.23|3246.83|3239.13|28
1649599600000|2022-04-10 14:06:40|3246.94|3239.24|3247.08|3239.38|3247.09|3239.39|3246.91|3239.21|22
1649599610000|2022-04-10 14:06:50|3247.07|3239.37|3247.61|3239.91|3247.64|3239.94|3246.98|3239.28|30
1649599620000|2022-04-10 14:07:00|3247.55|3239.85|3247.61|3239.91|3247.61|3239.91|3247.55|3239.85|2
1649599630000|2022-04-10 14:07:10|3247.66|3239.96|3247.66|3239.96|3247.66|3239.96|3247.66|3239.96|1
1649599640000|2022-04-10 14:07:20|3247.56|3239.86|3247.72|3240.02|3247.72|3240.02|3247.56|3239.86|17
1649599650000|2022-04-10 14:07:30|3247.73|3240.03|3248.02|3240.32|3248.02|3240.32|3247.73|3240.03|7
1649599660000|2022-04-10 14:07:40|3248.07|3240.37|3248.05|3240.35|3248.09|3240.39|3248.01|3240.31|21
1649599670000|2022-04-10 14:07:50|3248.02|3240.32|3247.98|3240.28|3248.02|3240.32|3247.98|3240.28|14
1649599680000|2022-04-10 14:08:00|3247.97|3240.27|3248.1|3240.4|3248.16|3240.46|3247.97|3240.27|16
1649599690000|2022-04-10 14:08:10|3248.08|3240.38|3248.04|3240.34|3248.13|3240.43|3248.04|3240.34|19
1649599700000|2022-04-10 14:08:20|3248.02|3240.32|3247.15|3239.45|3248.15|3240.45|3247.01|3239.31|32
1649599710000|2022-04-10 14:08:30|3247.2|3239.5|3247.63|3239.93|3247.64|3239.94|3247.19|3239.49|28
1649599720000|2022-04-10 14:08:40|3247.67|3239.97|3248.15|3240.45|3248.15|3240.45|3247.64|3239.94|25
1649599730000|2022-04-10 14:08:50|3247.9|3240.2|3248.28|3240.58|3248.28|3240.58|3247.88|3240.18|24
1649599740000|2022-04-10 14:09:00|3248.3|3240.6|3248.42|3240.72|3248.42|3240.72|3248.07|3240.37|22
1649599750000|2022-04-10 14:09:10|3248.31|3240.61|3248.76|3241.06|3248.82|3241.12|3248.22|3240.52|26
1649599760000|2022-04-10 14:09:20|3248.74|3241.04|3248.76|3241.06|3248.87|3241.17|3248.71|3241.01|16
1649599770000|2022-04-10 14:09:30|3248.8|3241.1|3248.82|3241.12|3248.86|3241.16|3248.77|3241.07|19
1649599780000|2022-04-10 14:09:40|3248.86|3241.16|3249|3241.3|3249.08|3241.38|3248.86|3241.16|24
1649599790000|2022-04-10 14:09:50|3249.03|3241.33|3249.17|3241.47|3249.18|3241.48|3249|3241.3|27
1649599800000|2022-04-10 14:10:00|3249.15|3241.45|3249.2|3241.5|3249.21|3241.51|3249.07|3241.37|17
1649599810000|2022-04-10 14:10:10|3249.12|3241.42|3249.34|3241.64|3249.36|3241.66|3249.07|3241.37|26
1649599820000|2022-04-10 14:10:20|3249.38|3241.68|3249.33|3241.63|3249.38|3241.68|3249.31|3241.61|22
1649599830000|2022-04-10 14:10:30|3249.32|3241.62|3249.32|3241.62|3249.35|3241.65|3249.31|3241.61|23
1649599840000|2022-04-10 14:10:40|3249.31|3241.61|3249.35|3241.65|3249.35|3241.65|3249.31|3241.61|25
1649599850000|2022-04-10 14:10:50|3249.34|3241.64|3249.31|3241.61|3249.39|3241.69|3249.29|3241.59|16
1649599860000|2022-04-10 14:11:00|3249.33|3241.63|3249.37|3241.67|3249.37|3241.67|3249.32|3241.62|17
1649599870000|2022-04-10 14:11:10|3249.38|3241.68|3249.82|3242.12|3249.82|3242.12|3249.38|3241.68|2
1649599880000|2022-04-10 14:11:20|3249.85|3242.15|3249.98|3242.28|3250|3242.3|3249.82|3242.12|23
1649599890000|2022-04-10 14:11:30|3249.94|3242.24|3249.39|3241.69|3249.94|3242.24|3249.36|3241.66|27
1649599900000|2022-04-10 14:11:40|3249.4|3241.7|3249.55|3241.85|3249.55|3241.85|3249.4|3241.7|21
1649599910000|2022-04-10 14:11:50|3249.53|3241.83|3249.64|3241.94|3249.64|3241.94|3249.48|3241.78|23
1649599920000|2022-04-10 14:12:00|3249.65|3241.95|3249.61|3241.91|3249.7|3242|3249.58|3241.88|20
1649599930000|2022-04-10 14:12:10|3249.67|3241.97|3249.91|3242.21|3250.05|3242.35|3249.57|3241.87|24
1649599940000|2022-04-10 14:12:20|3249.9|3242.2|3249.84|3242.14|3250.01|3242.31|3249.84|3242.14|22
1649599950000|2022-04-10 14:12:30|3249.8|3242.1|3250.21|3242.51|3250.21|3242.51|3249.8|3242.1|10
1649599960000|2022-04-10 14:12:40|3250.25|3242.55|3250.2|3242.5|3250.26|3242.56|3250.12|3242.42|21
1649599970000|2022-04-10 14:12:50|3250.16|3242.46|3250.22|3242.52|3250.22|3242.52|3250.16|3242.46|22
1649599980000|2022-04-10 14:13:00|3250.2|3242.5|3250.17|3242.47|3250.26|3242.56|3250.17|3242.47|32
1649599990000|2022-04-10 14:13:10|3250.16|3242.46|3250.3|3242.6|3250.35|3242.65|3250.16|3242.46|26
1649600000000|2022-04-10 14:13:20|3250.32|3242.62|3250.3|3242.6|3250.36|3242.66|3250.24|3242.54|24
1649600010000|2022-04-10 14:13:30|3250.25|3242.55|3250.02|3242.32|3250.27|3242.57|3249.71|3242.01|29
1649600020000|2022-04-10 14:13:40|3250.01|3242.31|3249.74|3242.04|3250.01|3242.31|3249.69|3241.99|15
1649600030000|2022-04-10 14:13:50|3249.75|3242.05|3249.93|3242.23|3249.98|3242.28|3249.75|3242.05|22
1649600040000|2022-04-10 14:14:00|3249.92|3242.22|3250|3242.3|3250.04|3242.34|3249.86|3242.16|29
1649600050000|2022-04-10 14:14:10|3250.04|3242.34|3249.82|3242.12|3250.05|3242.35|3249.82|3242.12|20
1649600060000|2022-04-10 14:14:20|3249.79|3242.09|3250.08|3242.38|3250.16|3242.46|3249.78|3242.08|20
1649600070000|2022-04-10 14:14:30|3250.06|3242.36|3249.95|3242.25|3250.06|3242.36|3249.91|3242.21|26
1649600080000|2022-04-10 14:14:40|3250.04|3242.34|3250.11|3242.41|3250.11|3242.41|3249.88|3242.18|28
1649600090000|2022-04-10 14:14:50|3250.14|3242.44|3250.29|3242.59|3250.31|3242.61|3250.14|3242.44|14
1649600100000|2022-04-10 14:15:00|3250.27|3242.57|3250.21|3242.51|3250.35|3242.65|3250.21|3242.51|24
1649600110000|2022-04-10 14:15:10|3250.23|3242.53|3250.22|3242.52|3250.25|3242.55|3250.19|3242.49|21
1649600120000|2022-04-10 14:15:20|3250.23|3242.53|3250.24|3242.54|3250.27|3242.57|3250.22|3242.52|17
1649600130000|2022-04-10 14:15:30|3250.25|3242.55|3250.25|3242.55|3250.28|3242.58|3250.22|3242.52|18
1649600140000|2022-04-10 14:15:40|3250.23|3242.53|3250.23|3242.53|3250.27|3242.57|3250.17|3242.47|16
1649600150000|2022-04-10 14:15:50|3250.24|3242.54|3250.28|3242.58|3250.28|3242.58|3250.23|3242.53|24
1649600160000|2022-04-10 14:16:00|3250.25|3242.55|3250.27|3242.57|3250.29|3242.59|3250.12|3242.42|23
1649600170000|2022-04-10 14:16:10|3250.25|3242.55|3250.83|3243.13|3250.89|3243.19|3250.24|3242.54|23
1649600180000|2022-04-10 14:16:20|3250.81|3243.11|3250.91|3243.21|3250.95|3243.25|3250.81|3243.11|15
1649600190000|2022-04-10 14:16:30|3250.9|3243.2|3250.73|3243.03|3250.95|3243.25|3250.73|3243.03|18
1649600200000|2022-04-10 14:16:40|3250.85|3243.15|3250.21|3242.51|3250.88|3243.18|3250.13|3242.43|24
1649600210000|2022-04-10 14:16:50|3250.25|3242.55|3250.21|3242.51|3250.29|3242.59|3250.19|3242.49|17
1649600220000|2022-04-10 14:17:00|3250.25|3242.55|3250.25|3242.55|3250.39|3242.69|3250.25|3242.55|26
1649600230000|2022-04-10 14:17:10|3250.23|3242.53|3250.23|3242.53|3250.24|3242.54|3250.17|3242.47|25
1649600240000|2022-04-10 14:17:20|3250.21|3242.51|3250.16|3242.46|3250.21|3242.51|3250.16|3242.46|16
1649600250000|2022-04-10 14:17:30|3250.13|3242.43|3250.24|3242.54|3250.24|3242.54|3250.13|3242.43|11
1649600260000|2022-04-10 14:17:40|3250.19|3242.49|3249.08|3241.38|3250.19|3242.49|3249.01|3241.31|31
1649600270000|2022-04-10 14:17:50|3249.04|3241.34|3249.06|3241.36|3249.13|3241.43|3249.02|3241.32|26
1649600280000|2022-04-10 14:18:00|3249.1|3241.4|3249.13|3241.43|3249.16|3241.46|3249.01|3241.31|19
1649600290000|2022-04-10 14:18:10|3249.14|3241.44|3249.07|3241.37|3249.14|3241.44|3249.04|3241.34|32
1649600300000|2022-04-10 14:18:20|3249.06|3241.36|3249.09|3241.39|3249.15|3241.45|3249.05|3241.35|24
1649600310000|2022-04-10 14:18:30|3249.08|3241.38|3249.1|3241.4|3249.14|3241.44|3249.06|3241.36|25
1649600320000|2022-04-10 14:18:40|3249.08|3241.38|3249.12|3241.42|3249.12|3241.42|3249.01|3241.31|27
1649600330000|2022-04-10 14:18:50|3249.08|3241.38|3249.64|3241.94|3249.74|3242.04|3249.07|3241.37|24
1649600340000|2022-04-10 14:19:00|3249.65|3241.95|3249.55|3241.85|3249.73|3242.03|3249.53|3241.83|15
1649600350000|2022-04-10 14:19:10|3249.56|3241.86|3249.46|3241.76|3249.63|3241.93|3249.44|3241.74|25
1649600360000|2022-04-10 14:19:20|3249.47|3241.77|3249.47|3241.77|3249.52|3241.82|3249.44|3241.74|22
1649600370000|2022-04-10 14:19:30|3249.48|3241.78|3249.69|3241.99|3249.71|3242.01|3249.46|3241.76|18
1649600380000|2022-04-10 14:19:40|3249.7|3242|3249.72|3242.02|3249.74|3242.04|3249.6|3241.9|23
1649600390000|2022-04-10 14:19:50|3249.73|3242.03|3249.63|3241.93|3249.74|3242.04|3249.61|3241.91|27
1649600400000|2022-04-10 14:20:00|3249.66|3241.96|3249.8|3242.1|3249.8|3242.1|3249.57|3241.87|26
1649600410000|2022-04-10 14:20:10|3249.81|3242.11|3249.88|3242.18|3249.91|3242.21|3249.79|3242.09|18
1649600420000|2022-04-10 14:20:20|3249.87|3242.17|3249.63|3241.93|3249.88|3242.18|3249.6|3241.9|24
1649600430000|2022-04-10 14:20:30|3249.61|3241.91|3249.6|3241.9|3249.72|3242.02|3249.6|3241.9|16
1649600440000|2022-04-10 14:20:40|3249.7|3242|3249.61|3241.91|3249.77|3242.07|3249.53|3241.83|31
1649600450000|2022-04-10 14:20:50|3249.62|3241.92|3249.55|3241.85|3249.62|3241.92|3249.52|3241.82|25
1649600460000|2022-04-10 14:21:00|3249.56|3241.86|3249.61|3241.91|3249.61|3241.91|3249.5|3241.8|9
1649600470000|2022-04-10 14:21:10|3249.54|3241.84|3249.61|3241.91|3249.61|3241.91|3249.53|3241.83|6
1649600480000|2022-04-10 14:21:20|3249.53|3241.83|3249.09|3241.39|3249.56|3241.86|3249.09|3241.39|20
1649600490000|2022-04-10 14:21:30|3249.02|3241.32|3249.04|3241.34|3249.25|3241.55|3248.99|3241.29|33
1649600500000|2022-04-10 14:21:40|3249.02|3241.32|3249.49|3241.79|3249.49|3241.79|3249|3241.3|20
1649600510000|2022-04-10 14:21:50|3249.55|3241.85|3249.58|3241.88|3249.58|3241.88|3249.55|3241.85|4
1649600520000|2022-04-10 14:22:00|3249.61|3241.91|3249.67|3241.97|3249.73|3242.03|3249.54|3241.84|15
1649600530000|2022-04-10 14:22:10|3249.71|3242.01|3249.72|3242.02|3249.8|3242.1|3249.65|3241.95|25
1649600540000|2022-04-10 14:22:20|3249.71|3242.01|3249.69|3241.99|3249.77|3242.07|3249.59|3241.89|30
1649600550000|2022-04-10 14:22:30|3249.71|3242.01|3252.23|3244.53|3252.23|3244.53|3249.71|3242.01|20
1649600560000|2022-04-10 14:22:40|3252.32|3244.62|3251.23|3243.53|3252.48|3244.78|3251.22|3243.52|23
1649600570000|2022-04-10 14:22:50|3251.12|3243.42|3251.55|3243.85|3251.55|3243.85|3249.95|3242.25|33
1649600580000|2022-04-10 14:23:00|3251.64|3243.94|3252.34|3244.64|3252.34|3244.64|3251.55|3243.85|22
1649600590000|2022-04-10 14:23:10|3252.37|3244.67|3252.34|3244.64|3252.37|3244.67|3252.3|3244.6|15
1649600600000|2022-04-10 14:23:20|3252.31|3244.61|3252.37|3244.67|3252.37|3244.67|3252.31|3244.61|25
1649600610000|2022-04-10 14:23:30|3252.35|3244.65|3252.43|3244.73|3252.61|3244.91|3252.35|3244.65|26
1649600620000|2022-04-10 14:23:40|3252.45|3244.75|3252.59|3244.89|3252.59|3244.89|3252.43|3244.73|13
1649600630000|2022-04-10 14:23:50|3252.6|3244.9|3252.6|3244.9|3252.63|3244.93|3252.44|3244.74|20
1649600640000|2022-04-10 14:24:00|3252.64|3244.94|3253.06|3245.36|3253.06|3245.36|3252.64|3244.94|10
1649600650000|2022-04-10 14:24:10|3253.03|3245.33|3253.06|3245.36|3253.13|3245.43|3252.99|3245.29|15
1649600660000|2022-04-10 14:24:20|3253.08|3245.38|3253.26|3245.56|3253.26|3245.56|3253.08|3245.38|23
1649600670000|2022-04-10 14:24:30|3253.24|3245.54|3252.21|3244.51|3253.31|3245.61|3251.95|3244.25|30
1649600680000|2022-04-10 14:24:40|3252.25|3244.55|3252.24|3244.54|3252.32|3244.62|3252.13|3244.43|27
1649600690000|2022-04-10 14:24:50|3252.14|3244.44|3252.25|3244.55|3252.25|3244.55|3252.14|3244.44|21
1649600700000|2022-04-10 14:25:00|3252.24|3244.54|3251.86|3244.16|3252.29|3244.59|3251.86|3244.16|28
1649600710000|2022-04-10 14:25:10|3251.84|3244.14|3250.4|3242.7|3251.84|3244.14|3250.4|3242.7|33
1649600720000|2022-04-10 14:25:20|3250.49|3242.79|3250.51|3242.81|3250.94|3243.24|3250.37|3242.67|25
1649600730000|2022-04-10 14:25:30|3250.45|3242.75|3250.48|3242.78|3250.55|3242.85|3250.42|3242.72|26
1649600740000|2022-04-10 14:25:40|3250.45|3242.75|3250.42|3242.72|3250.47|3242.77|3250.4|3242.7|22
1649600750000|2022-04-10 14:25:50|3250|3242.3|3250.05|3242.35|3250.05|3242.35|3249.96|3242.26|24
1649600760000|2022-04-10 14:26:00|3250.07|3242.37|3249.94|3242.24|3250.07|3242.37|3249.91|3242.21|28
1649600770000|2022-04-10 14:26:10|3249.98|3242.28|3249.33|3241.63|3250|3242.3|3249.33|3241.63|30
1649600780000|2022-04-10 14:26:20|3249.41|3241.71|3249.36|3241.66|3249.41|3241.71|3249.26|3241.56|22
1649600790000|2022-04-10 14:26:30|3249.28|3241.58|3248.82|3241.12|3249.36|3241.66|3248.72|3241.02|33
1649600800000|2022-04-10 14:26:40|3248.71|3241.01|3248.66|3240.96|3248.95|3241.25|3248.66|3240.96|32
1649600810000|2022-04-10 14:26:50|3248.76|3241.06|3248.77|3241.07|3248.87|3241.17|3248.68|3240.98|23
1649600820000|2022-04-10 14:27:00|3248.78|3241.08|3248.54|3240.84|3248.78|3241.08|3248.54|3240.84|25
1649600830000|2022-04-10 14:27:10|3248.62|3240.92|3249.3|3241.6|3249.3|3241.6|3248.46|3240.76|31
1649600840000|2022-04-10 14:27:20|3249.26|3241.56|3249.55|3241.85|3249.62|3241.92|3249.26|3241.56|22
1649600850000|2022-04-10 14:27:30|3249.54|3241.84|3249.58|3241.88|3249.58|3241.88|3249.54|3241.84|3
1649600860000|2022-04-10 14:27:40|3249.59|3241.89|3249.62|3241.92|3249.72|3242.02|3249.58|3241.88|25
1649600870000|2022-04-10 14:27:50|3249.58|3241.88|3249.75|3242.05|3249.8|3242.1|3249.55|3241.85|29
1649600880000|2022-04-10 14:28:00|3249.76|3242.06|3250.64|3242.94|3250.78|3243.08|3249.7|3242|24
1649600890000|2022-04-10 14:28:10|3250.73|3243.03|3250.64|3242.94|3250.73|3243.03|3250.61|3242.91|24
1649600900000|2022-04-10 14:28:20|3250.54|3242.84|3250.53|3242.83|3250.54|3242.84|3250.45|3242.75|7
1649600910000|2022-04-10 14:28:30|3250.56|3242.86|3250.36|3242.66|3250.62|3242.92|3250.36|3242.66|14
1649600920000|2022-04-10 14:28:40|3250.38|3242.68|3250.46|3242.76|3250.6|3242.9|3250.32|3242.62|30
1649600930000|2022-04-10 14:28:50|3250.45|3242.75|3250.61|3242.91|3250.61|3242.91|3250.45|3242.75|26
1649600940000|2022-04-10 14:29:00|3250.56|3242.86|3250.57|3242.87|3250.67|3242.97|3250.36|3242.66|31
1649600950000|2022-04-10 14:29:10|3250.6|3242.9|3250.57|3242.87|3250.61|3242.91|3250.55|3242.85|22
1649600960000|2022-04-10 14:29:20|3250.62|3242.92|3250.54|3242.84|3250.63|3242.93|3250.52|3242.82|30
1649600970000|2022-04-10 14:29:30|3250.57|3242.87|3250.8|3243.1|3250.83|3243.13|3250.54|3242.84|30
1649600980000|2022-04-10 14:29:40|3250.85|3243.15|3251.02|3243.32|3251.02|3243.32|3250.71|3243.01|20
1649600990000|2022-04-10 14:29:50|3251.12|3243.42|3251.57|3243.87|3251.63|3243.93|3251.12|3243.42|24
1649601000000|2022-04-10 14:30:00|3251.54|3243.84|3251.63|3243.93|3251.64|3243.94|3251.54|3243.84|24
1649601010000|2022-04-10 14:30:10|3251.58|3243.88|3251.64|3243.94|3251.69|3243.99|3251.57|3243.87|23
1649601020000|2022-04-10 14:30:20|3251.63|3243.93|3252.04|3244.34|3252.07|3244.37|3251.61|3243.91|17
1649601030000|2022-04-10 14:30:30|3252.06|3244.36|3252.07|3244.37|3252.18|3244.48|3252.04|3244.34|24
1649601040000|2022-04-10 14:30:40|3252.15|3244.45|3252.56|3244.86|3252.58|3244.88|3252.03|3244.33|26
1649601050000|2022-04-10 14:30:50|3252.51|3244.81|3252.56|3244.86|3252.56|3244.86|3252.49|3244.79|17
1649601060000|2022-04-10 14:31:00|3252.47|3244.77|3252.62|3244.92|3252.62|3244.92|3252.45|3244.75|13
1649601070000|2022-04-10 14:31:10|3252.61|3244.91|3252.57|3244.87|3252.62|3244.92|3252.55|3244.85|10
1649601080000|2022-04-10 14:31:20|3252.58|3244.88|3252.32|3244.62|3252.61|3244.91|3252.32|3244.62|20
1649601090000|2022-04-10 14:31:30|3252.31|3244.61|3252.5|3244.8|3252.5|3244.8|3252.3|3244.6|23
1649601100000|2022-04-10 14:31:40|3252.48|3244.78|3252.57|3244.87|3252.57|3244.87|3252.39|3244.69|27
1649601110000|2022-04-10 14:31:50|3252.56|3244.86|3252.48|3244.78|3252.58|3244.88|3252.48|3244.78|23
1649601120000|2022-04-10 14:32:00|3252.49|3244.79|3252.54|3244.84|3252.58|3244.88|3252.47|3244.77|30
1649601130000|2022-04-10 14:32:10|3252.53|3244.83|3252.63|3244.93|3252.63|3244.93|3252.53|3244.83|18
1649601140000|2022-04-10 14:32:20|3252.58|3244.88|3252.81|3245.11|3252.83|3245.13|3252.58|3244.88|11
1649601150000|2022-04-10 14:32:30|3252.82|3245.12|3253.23|3245.53|3253.23|3245.53|3252.81|3245.11|16
1649601160000|2022-04-10 14:32:40|3253.25|3245.55|3253.32|3245.62|3253.62|3245.92|3253.25|3245.55|31
1649601170000|2022-04-10 14:32:50|3253.34|3245.64|3253.46|3245.76|3253.46|3245.76|3253|3245.3|25
1649601180000|2022-04-10 14:33:00|3253.36|3245.66|3253.46|3245.76|3253.52|3245.82|3253.36|3245.66|33
1649601190000|2022-04-10 14:33:10|3253.48|3245.78|3253.42|3245.72|3253.49|3245.79|3253.42|3245.72|20
1649601200000|2022-04-10 14:33:20|3253.41|3245.71|3253.4|3245.7|3253.46|3245.76|3253.39|3245.69|18
1649601210000|2022-04-10 14:33:30|3253.41|3245.71|3253.39|3245.69|3253.45|3245.75|3253.39|3245.69|13
1649601220000|2022-04-10 14:33:40|3253.43|3245.73|3253.38|3245.68|3253.44|3245.74|3253.38|3245.68|21
1649601230000|2022-04-10 14:33:50|3253.36|3245.66|3253.41|3245.71|3253.42|3245.72|3253.36|3245.66|21
1649601240000|2022-04-10 14:34:00|3253.4|3245.7|3253.36|3245.66|3253.41|3245.71|3253.28|3245.58|25
1649601250000|2022-04-10 14:34:10|3253.4|3245.7|3253.7|3246|3253.74|3246.04|3253.36|3245.66|31
1649601260000|2022-04-10 14:34:20|3253.55|3245.85|3253.71|3246.01|3253.71|3246.01|3253.55|3245.85|23
1649601270000|2022-04-10 14:34:30|3253.7|3246|3253.77|3246.07|3253.84|3246.14|3253.64|3245.94|29
1649601280000|2022-04-10 14:34:40|3253.79|3246.09|3253.89|3246.19|3254.11|3246.41|3253.79|3246.09|27
1649601290000|2022-04-10 14:34:50|3253.88|3246.18|3253.89|3246.19|3254.02|3246.32|3253.88|3246.18|33
1649601300000|2022-04-10 14:35:00|3253.91|3246.21|3254.03|3246.33|3254.18|3246.48|3253.9|3246.2|22
1649601310000|2022-04-10 14:35:10|3253.95|3246.25|3253.96|3246.26|3253.98|3246.28|3253.86|3246.16|27
1649601320000|2022-04-10 14:35:20|3253.89|3246.19|3254.03|3246.33|3254.21|3246.51|3253.87|3246.17|26
1649601330000|2022-04-10 14:35:30|3254.05|3246.35|3254.02|3246.32|3254.12|3246.42|3253.95|3246.25|20
1649601340000|2022-04-10 14:35:40|3253.94|3246.24|3254.62|3246.92|3254.73|3247.03|3253.94|3246.24|24
1649601350000|2022-04-10 14:35:50|3254.63|3246.93|3254.64|3246.94|3254.89|3247.19|3254.6|3246.9|27
1649601360000|2022-04-10 14:36:00|3254.62|3246.92|3254.71|3247.01|3254.75|3247.05|3254.5|3246.8|24
1649601370000|2022-04-10 14:36:10|3254.72|3247.02|3254.73|3247.03|3254.75|3247.05|3254.53|3246.83|33
1649601380000|2022-04-10 14:36:20|3254.7|3247|3254.66|3246.96|3254.87|3247.17|3254.65|3246.95|26
1649601390000|2022-04-10 14:36:30|3254.7|3247|3254.65|3246.95|3254.74|3247.04|3254.61|3246.91|27
1649601400000|2022-04-10 14:36:40|3254.66|3246.96|3254.66|3246.96|3254.71|3247.01|3254.63|3246.93|28
1649601410000|2022-04-10 14:36:50|3254.64|3246.94|3254.99|3247.29|3255.09|3247.39|3254.64|3246.94|32
1649601420000|2022-04-10 14:37:00|3254.96|3247.26|3255.01|3247.31|3255.03|3247.33|3254.96|3247.26|24
1649601430000|2022-04-10 14:37:10|3255.03|3247.33|3254.98|3247.28|3255.05|3247.35|3254.97|3247.27|24
1649601440000|2022-04-10 14:37:20|3254.99|3247.29|3254.53|3246.83|3255|3247.3|3254.42|3246.72|27
1649601450000|2022-04-10 14:37:30|3254.47|3246.77|3254.26|3246.56|3254.47|3246.77|3253.97|3246.27|31
1649601460000|2022-04-10 14:37:40|3254.24|3246.54|3254.48|3246.78|3254.48|3246.78|3254.21|3246.51|19
1649601470000|2022-04-10 14:37:50|3254.51|3246.81|3254.54|3246.84|3254.55|3246.85|3254.4|3246.7|26
1649601480000|2022-04-10 14:38:00|3254.55|3246.85|3254.56|3246.86|3254.56|3246.86|3254.44|3246.74|16
1649601490000|2022-04-10 14:38:10|3254.55|3246.85|3254.42|3246.72|3254.55|3246.85|3254.42|3246.72|26
1649601500000|2022-04-10 14:38:20|3254.47|3246.77|3254.6|3246.9|3254.61|3246.91|3254.43|3246.73|32
1649601510000|2022-04-10 14:38:30|3254.61|3246.91|3254.88|3247.18|3254.9|3247.2|3254.61|3246.91|23
1649601520000|2022-04-10 14:38:40|3254.9|3247.2|3255.31|3247.61|3255.6|3247.9|3254.83|3247.13|35
1649601530000|2022-04-10 14:38:50|3255.29|3247.59|3255.06|3247.36|3255.32|3247.62|3255.04|3247.34|25
1649601540000|2022-04-10 14:39:00|3255.07|3247.37|3256.24|3248.54|3256.24|3248.54|3254.88|3247.18|26
1649601550000|2022-04-10 14:39:10|3256.23|3248.53|3254.95|3247.25|3256.24|3248.54|3254.92|3247.22|29
1649601560000|2022-04-10 14:39:20|3255|3247.3|3256.07|3248.37|3256.07|3248.37|3254.99|3247.29|29
1649601570000|2022-04-10 14:39:30|3256.09|3248.39|3256.11|3248.41|3256.17|3248.47|3256.07|3248.37|17
1649601580000|2022-04-10 14:39:40|3256.12|3248.42|3255.88|3248.18|3256.17|3248.47|3255.88|3248.18|20
1649601590000|2022-04-10 14:39:50|3255.87|3248.17|3256.18|3248.48|3256.19|3248.49|3255.86|3248.16|13
1649601600000|2022-04-10 14:40:00|3256.17|3248.47|3256.17|3248.47|3256.26|3248.56|3256.15|3248.45|19
1649601610000|2022-04-10 14:40:10|3256.2|3248.5|3256.17|3248.47|3256.22|3248.52|3256.14|3248.44|23
1649601620000|2022-04-10 14:40:20|3256.2|3248.5|3256.27|3248.57|3256.28|3248.58|3256.15|3248.45|26
1649601630000|2022-04-10 14:40:30|3256.26|3248.56|3256.2|3248.5|3256.26|3248.56|3256.17|3248.47|25
1649601640000|2022-04-10 14:40:40|3256.21|3248.51|3256.19|3248.49|3256.27|3248.57|3256.19|3248.49|17
1649601650000|2022-04-10 14:40:50|3256.17|3248.47|3256.2|3248.5|3256.24|3248.54|3256.15|3248.45|21
1649601660000|2022-04-10 14:41:00|3256.19|3248.49|3256.29|3248.59|3256.29|3248.59|3256.19|3248.49|20
1649601670000|2022-04-10 14:41:10|3256.23|3248.53|3256.36|3248.66|3256.36|3248.66|3256.23|3248.53|20
1649601680000|2022-04-10 14:41:20|3256.37|3248.67|3256.46|3248.76|3256.47|3248.77|3256.37|3248.67|24
1649601690000|2022-04-10 14:41:30|3256.45|3248.75|3256.8|3249.1|3256.81|3249.11|3256.45|3248.75|23
1649601700000|2022-04-10 14:41:40|3256.82|3249.12|3256.81|3249.11|3256.82|3249.12|3256.77|3249.07|25
1649601710000|2022-04-10 14:41:50|3256.82|3249.12|3256.83|3249.13|3256.83|3249.13|3256.8|3249.1|20
1649601720000|2022-04-10 14:42:00|3256.82|3249.12|3256.79|3249.09|3256.85|3249.15|3256.77|3249.07|28
1649601730000|2022-04-10 14:42:10|3256.8|3249.1|3256.8|3249.1|3256.84|3249.14|3256.79|3249.09|24
1649601740000|2022-04-10 14:42:20|3256.79|3249.09|3256.57|3248.87|3256.85|3249.15|3256.57|3248.87|17
1649601750000|2022-04-10 14:42:30|3256.51|3248.81|3256.4|3248.7|3256.64|3248.94|3256.37|3248.67|25
1649601760000|2022-04-10 14:42:40|3256.42|3248.72|3256.68|3248.98|3256.76|3249.06|3256.39|3248.69|24
1649601770000|2022-04-10 14:42:50|3256.67|3248.97|3256.6|3248.9|3256.7|3249|3256.59|3248.89|19
1649601780000|2022-04-10 14:43:00|3256.59|3248.89|3256.57|3248.87|3256.59|3248.89|3256.5|3248.8|22
1649601790000|2022-04-10 14:43:10|3256.62|3248.92|3256.36|3248.66|3256.65|3248.95|3256.3|3248.6|26
1649601800000|2022-04-10 14:43:20|3256.35|3248.65|3255.24|3247.54|3256.36|3248.66|3255.09|3247.39|27
1649601810000|2022-04-10 14:43:30|3255.3|3247.6|3255.24|3247.54|3255.3|3247.6|3255.13|3247.43|30
1649601820000|2022-04-10 14:43:40|3255.22|3247.52|3255.24|3247.54|3255.26|3247.56|3255.15|3247.45|21
1649601830000|2022-04-10 14:43:50|3255.23|3247.53|3256.1|3248.4|3256.15|3248.45|3255.2|3247.5|26
1649601840000|2022-04-10 14:44:00|3256.13|3248.43|3256.15|3248.45|3256.17|3248.47|3256.1|3248.4|20
1649601850000|2022-04-10 14:44:10|3256.14|3248.44|3255.97|3248.27|3256.16|3248.46|3255.97|3248.27|19
1649601860000|2022-04-10 14:44:20|3255.95|3248.25|3255.76|3248.06|3255.99|3248.29|3255.76|3248.06|20
1649601870000|2022-04-10 14:44:30|3255.75|3248.05|3255.66|3247.96|3255.81|3248.11|3255.45|3247.75|27
1649601880000|2022-04-10 14:44:40|3255.68|3247.98|3255.71|3248.01|3255.71|3248.01|3255.58|3247.88|26
1649601890000|2022-04-10 14:44:50|3255.72|3248.02|3256.13|3248.43|3256.15|3248.45|3255.71|3248.01|15
1649601900000|2022-04-10 14:45:00|3256.15|3248.45|3255.93|3248.23|3256.18|3248.48|3255.93|3248.23|10
1649601910000|2022-04-10 14:45:10|3255.92|3248.22|3256.02|3248.32|3256.03|3248.33|3255.91|3248.21|23
1649601920000|2022-04-10 14:45:20|3256.03|3248.33|3255.87|3248.17|3256.03|3248.33|3255.87|3248.17|25
1649601930000|2022-04-10 14:45:30|3255.77|3248.07|3255.49|3247.79|3255.78|3248.08|3255.33|3247.63|26
1649601940000|2022-04-10 14:45:40|3255.51|3247.81|3255.47|3247.77|3255.58|3247.88|3255.47|3247.77|18
1649601950000|2022-04-10 14:45:50|3255.55|3247.85|3255.62|3247.92|3255.66|3247.96|3255.5|3247.8|19
1649601960000|2022-04-10 14:46:00|3255.63|3247.93|3255.65|3247.95|3255.65|3247.95|3255.62|3247.92|9
1649601970000|2022-04-10 14:46:10|3255.66|3247.96|3255.66|3247.96|3255.66|3247.96|3255.65|3247.95|3
1649601980000|2022-04-10 14:46:20|3255.65|3247.95|3255.52|3247.82|3255.65|3247.95|3255.4|3247.7|17
1649601990000|2022-04-10 14:46:30|3255.53|3247.83|3255.51|3247.81|3255.62|3247.92|3255.5|3247.8|10
1649602000000|2022-04-10 14:46:40|3255.53|3247.83|3255.68|3247.98|3255.7|3248|3255.42|3247.72|30
1649602010000|2022-04-10 14:46:50|3255.7|3248|3255.68|3247.98|3255.7|3248|3255.68|3247.98|2
1649602020000|2022-04-10 14:47:00|3255.69|3247.99|3255.78|3248.08|3255.78|3248.08|3255.69|3247.99|4
1649602030000|2022-04-10 14:47:10|3255.9|3248.2|3255.98|3248.28|3256.04|3248.34|3255.89|3248.19|22
1649602040000|2022-04-10 14:47:20|3256.01|3248.31|3255.34|3247.64|3256.01|3248.31|3255.34|3247.64|29
1649602050000|2022-04-10 14:47:30|3255.35|3247.65|3255.43|3247.73|3255.46|3247.76|3255.09|3247.39|30
1649602060000|2022-04-10 14:47:40|3255.49|3247.79|3255.72|3248.02|3255.72|3248.02|3255.49|3247.79|17
1649602070000|2022-04-10 14:47:50|3255.66|3247.96|3255.45|3247.75|3255.71|3248.01|3255.45|3247.75|21
1649602080000|2022-04-10 14:48:00|3255.51|3247.81|3255.31|3247.61|3255.6|3247.9|3255.26|3247.56|29
1649602090000|2022-04-10 14:48:10|3255.3|3247.6|3255.25|3247.55|3255.32|3247.62|3255.2|3247.5|26
1649602100000|2022-04-10 14:48:20|3255.18|3247.48|3255.21|3247.51|3255.25|3247.55|3255.18|3247.48|13
1649602110000|2022-04-10 14:48:30|3255.25|3247.55|3255.16|3247.46|3255.31|3247.61|3255.16|3247.46|27
1649602120000|2022-04-10 14:48:40|3255.24|3247.54|3255.12|3247.42|3255.24|3247.54|3255.11|3247.41|28
1649602130000|2022-04-10 14:48:50|3255.14|3247.44|3254.94|3247.24|3255.14|3247.44|3254.9|3247.2|24
1649602140000|2022-04-10 14:49:00|3254.95|3247.25|3254.24|3246.54|3254.96|3247.26|3254.06|3246.36|34
1649602150000|2022-04-10 14:49:10|3254.48|3246.78|3255.04|3247.34|3255.09|3247.39|3254.48|3246.78|25
1649602160000|2022-04-10 14:49:20|3255.03|3247.33|3255.11|3247.41|3255.12|3247.42|3254.97|3247.27|20
1649602170000|2022-04-10 14:49:30|3255.12|3247.42|3255.44|3247.74|3255.45|3247.75|3255.12|3247.42|30
1649602180000|2022-04-10 14:49:40|3255.47|3247.77|3255.6|3247.9|3255.6|3247.9|3255.43|3247.73|20
1649602190000|2022-04-10 14:49:50|3255.58|3247.88|3255.68|3247.98|3255.76|3248.06|3255.54|3247.84|21
1649602200000|2022-04-10 14:50:00|3255.63|3247.93|3255.25|3247.55|3255.73|3248.03|3255.15|3247.45|30
1649602210000|2022-04-10 14:50:10|3255.31|3247.61|3255.5|3247.8|3255.54|3247.84|3255.31|3247.61|19
1649602220000|2022-04-10 14:50:20|3255.49|3247.79|3255.31|3247.61|3255.5|3247.8|3255.31|3247.61|31
1649602230000|2022-04-10 14:50:30|3255.42|3247.72|3255.55|3247.85|3255.56|3247.86|3255.13|3247.43|28
1649602240000|2022-04-10 14:50:40|3255.53|3247.83|3255.67|3247.97|3255.71|3248.01|3255.53|3247.83|22
1649602250000|2022-04-10 14:50:50|3255.71|3248.01|3256.56|3248.86|3256.6|3248.9|3255.66|3247.96|16
1649602260000|2022-04-10 14:51:00|3256.59|3248.89|3256.85|3249.15|3256.86|3249.16|3256.59|3248.89|27
1649602270000|2022-04-10 14:51:10|3256.89|3249.19|3257.99|3250.29|3258.04|3250.34|3256.89|3249.19|26
1649602280000|2022-04-10 14:51:20|3257.93|3250.23|3257.89|3250.19|3258.05|3250.35|3257.84|3250.14|17
1649602290000|2022-04-10 14:51:30|3257.88|3250.18|3258.37|3250.67|3258.37|3250.67|3257.66|3249.96|27
1649602300000|2022-04-10 14:51:40|3258.42|3250.72|3259.12|3251.42|3259.23|3251.53|3258.32|3250.62|38
1649602310000|2022-04-10 14:51:50|3259.1|3251.4|3259.21|3251.51|3259.35|3251.65|3259.1|3251.4|26
1649602320000|2022-04-10 14:52:00|3259.22|3251.52|3259.54|3251.84|3259.54|3251.84|3259.17|3251.47|27
1649602330000|2022-04-10 14:52:10|3259.53|3251.83|3257.16|3249.46|3259.56|3251.86|3257.09|3249.39|38
1649602340000|2022-04-10 14:52:20|3257.26|3249.56|3257.43|3249.73|3257.43|3249.73|3257.22|3249.52|25
1649602350000|2022-04-10 14:52:30|3257.42|3249.72|3257.56|3249.86|3257.56|3249.86|3257.31|3249.61|24
1649602360000|2022-04-10 14:52:40|3257.55|3249.85|3257.56|3249.86|3257.6|3249.9|3257.5|3249.8|15
1649602370000|2022-04-10 14:52:50|3257.54|3249.84|3257.52|3249.82|3257.62|3249.92|3257.42|3249.72|22
1649602380000|2022-04-10 14:53:00|3257.51|3249.81|3258.86|3251.16|3258.95|3251.25|3257.49|3249.79|17
1649602390000|2022-04-10 14:53:10|3258.85|3251.15|3258.52|3250.82|3258.88|3251.18|3258.33|3250.63|36
1649602400000|2022-04-10 14:53:20|3258.54|3250.84|3258.5|3250.8|3258.62|3250.92|3258.5|3250.8|15
1649602410000|2022-04-10 14:53:30|3258.49|3250.79|3258.51|3250.81|3258.51|3250.81|3258.43|3250.73|13
1649602420000|2022-04-10 14:53:40|3258.5|3250.8|3258.44|3250.74|3258.5|3250.8|3258.44|3250.74|12
1649602430000|2022-04-10 14:53:50|3258.45|3250.75|3258.01|3250.31|3258.54|3250.84|3258.01|3250.31|23
1649602440000|2022-04-10 14:54:00|3257.94|3250.24|3257.44|3249.74|3258.13|3250.43|3257.2|3249.5|31
1649602450000|2022-04-10 14:54:10|3257.45|3249.75|3257.41|3249.71|3257.48|3249.78|3257.36|3249.66|26
1649602460000|2022-04-10 14:54:20|3257.37|3249.67|3257.09|3249.39|3257.44|3249.74|3257.03|3249.33|23
1649602470000|2022-04-10 14:54:30|3257.01|3249.31|3256.99|3249.29|3257.09|3249.39|3256.97|3249.27|29
1649602480000|2022-04-10 14:54:40|3256.57|3248.87|3256.41|3248.71|3256.57|3248.87|3256.09|3248.39|27
1649602490000|2022-04-10 14:54:50|3256.42|3248.72|3255.94|3248.24|3256.49|3248.79|3255.93|3248.23|22
1649602500000|2022-04-10 14:55:00|3255.93|3248.23|3255.24|3247.54|3256.12|3248.42|3255.24|3247.54|31
1649602510000|2022-04-10 14:55:10|3255.22|3247.52|3254.82|3247.12|3255.35|3247.65|3254.82|3247.12|26
1649602520000|2022-04-10 14:55:20|3254.84|3247.14|3254.87|3247.17|3254.95|3247.25|3254.8|3247.1|21
1649602530000|2022-04-10 14:55:30|3254.86|3247.16|3254.83|3247.13|3254.97|3247.27|3254.73|3247.03|20
1649602540000|2022-04-10 14:55:40|3254.85|3247.15|3254.24|3246.54|3254.94|3247.24|3254.24|3246.54|25
1649602550000|2022-04-10 14:55:50|3254.21|3246.51|3254.14|3246.44|3254.28|3246.58|3254.08|3246.38|25
1649602560000|2022-04-10 14:56:00|3254.13|3246.43|3253.21|3245.51|3254.18|3246.48|3253.18|3245.48|29
1649602570000|2022-04-10 14:56:10|3253.32|3245.62|3253.26|3245.56|3253.45|3245.75|3253.21|3245.51|28
1649602580000|2022-04-10 14:56:20|3253.28|3245.58|3253.32|3245.62|3253.4|3245.7|3253.27|3245.57|16
1649602590000|2022-04-10 14:56:30|3253.38|3245.68|3253.38|3245.68|3253.46|3245.76|3253.38|3245.68|20
1649602600000|2022-04-10 14:56:40|3253.41|3245.71|3254.28|3246.58|3254.28|3246.58|3253.34|3245.64|32
1649602610000|2022-04-10 14:56:50|3254.22|3246.52|3254.25|3246.55|3254.3|3246.6|3254.19|3246.49|23
1649602620000|2022-04-10 14:57:00|3254.26|3246.56|3254.36|3246.66|3254.36|3246.66|3254.2|3246.5|26
1649602630000|2022-04-10 14:57:10|3254.38|3246.68|3255.22|3247.52|3255.22|3247.52|3254.38|3246.68|23
1649602640000|2022-04-10 14:57:20|3255.08|3247.38|3255.09|3247.39|3255.24|3247.54|3255.05|3247.35|24
1649602650000|2022-04-10 14:57:30|3255.11|3247.41|3254.88|3247.18|3255.23|3247.53|3254.88|3247.18|27
1649602660000|2022-04-10 14:57:40|3254.87|3247.17|3254.99|3247.29|3254.99|3247.29|3254.8|3247.1|29
1649602670000|2022-04-10 14:57:50|3255.02|3247.32|3255.5|3247.8|3255.69|3247.99|3255.01|3247.31|36
1649602680000|2022-04-10 14:58:00|3255.49|3247.79|3255.65|3247.95|3255.66|3247.96|3255.43|3247.73|26
1649602690000|2022-04-10 14:58:10|3255.71|3248.01|3255.2|3247.5|3255.72|3248.02|3255.16|3247.46|23
1649602700000|2022-04-10 14:58:20|3255.27|3247.57|3255.83|3248.13|3255.84|3248.14|3255.15|3247.45|19
1649602710000|2022-04-10 14:58:30|3255.82|3248.12|3255.89|3248.19|3255.9|3248.2|3255.77|3248.07|30
1649602720000|2022-04-10 14:58:40|3255.88|3248.18|3255.64|3247.94|3255.89|3248.19|3255.64|3247.94|28
1649602730000|2022-04-10 14:58:50|3255.58|3247.88|3254.55|3246.85|3255.59|3247.89|3254.4|3246.7|30
1649602740000|2022-04-10 14:59:00|3254.6|3246.9|3255.24|3247.54|3255.24|3247.54|3254.6|3246.9|27
1649602750000|2022-04-10 14:59:10|3255.28|3247.58|3255.39|3247.69|3255.42|3247.72|3255.28|3247.58|30
1649602760000|2022-04-10 14:59:20|3255.35|3247.65|3255.39|3247.69|3255.41|3247.71|3255.33|3247.63|32
1649602770000|2022-04-10 14:59:30|3255.38|3247.68|3255.38|3247.68|3255.41|3247.71|3255.36|3247.66|25
1649602780000|2022-04-10 14:59:40|3255.4|3247.7|3255.54|3247.84|3255.55|3247.85|3255.34|3247.64|25
1649602790000|2022-04-10 14:59:50|3255.53|3247.83|3255.52|3247.82|3255.59|3247.89|3255.48|3247.78|28
1649602800000|2022-04-10 15:00:00|3255.51|3247.81|3256.6|3248.9|3256.6|3248.9|3255.45|3247.75|23
1649602810000|2022-04-10 15:00:10|3256.59|3248.89|3256.52|3248.82|3256.6|3248.9|3256.51|3248.81|15
1649602820000|2022-04-10 15:00:20|3256.5|3248.8|3256.58|3248.88|3256.58|3248.88|3256.49|3248.79|27
1649602830000|2022-04-10 15:00:30|3256.56|3248.86|3257.93|3250.23|3258|3250.3|3256.56|3248.86|32
1649602840000|2022-04-10 15:00:40|3257.94|3250.24|3257.95|3250.25|3257.95|3250.25|3257.83|3250.13|26
1649602850000|2022-04-10 15:00:50|3257.92|3250.22|3257.91|3250.21|3258.04|3250.34|3257.8|3250.1|30
1649602860000|2022-04-10 15:01:00|3257.9|3250.2|3257.84|3250.14|3257.93|3250.23|3257.83|3250.13|21
1649602870000|2022-04-10 15:01:10|3257.88|3250.18|3258.25|3250.55|3258.41|3250.71|3257.83|3250.13|30
1649602880000|2022-04-10 15:01:20|3258.43|3250.73|3258.5|3250.8|3258.55|3250.85|3258.36|3250.66|23
1649602890000|2022-04-10 15:01:30|3258.45|3250.75|3258.58|3250.88|3258.61|3250.91|3258.43|3250.73|28
1649602900000|2022-04-10 15:01:40|3258.54|3250.84|3258.85|3251.15|3259.38|3251.68|3258.54|3250.84|22
1649602910000|2022-04-10 15:01:50|3258.89|3251.19|3259.23|3251.53|3259.23|3251.53|3258.82|3251.12|21
1649602920000|2022-04-10 15:02:00|3259.21|3251.51|3258.98|3251.28|3259.23|3251.53|3258.96|3251.26|17
1649602930000|2022-04-10 15:02:10|3259|3251.3|3259.27|3251.57|3259.27|3251.57|3258.95|3251.25|21
1649602940000|2022-04-10 15:02:20|3259.25|3251.55|3259.2|3251.5|3259.27|3251.57|3259.18|3251.48|19
1649602950000|2022-04-10 15:02:30|3259.19|3251.49|3259.07|3251.37|3259.19|3251.49|3259|3251.3|12
1649602960000|2022-04-10 15:02:40|3259.04|3251.34|3259.07|3251.37|3259.09|3251.39|3259.01|3251.31|18
1649602970000|2022-04-10 15:02:50|3259|3251.3|3259.09|3251.39|3259.21|3251.51|3259|3251.3|28
1649602980000|2022-04-10 15:03:00|3259.14|3251.44|3259.43|3251.73|3259.44|3251.74|3259.14|3251.44|14
1649602990000|2022-04-10 15:03:10|3259.44|3251.74|3259.43|3251.73|3259.48|3251.78|3259.38|3251.68|25
1649603000000|2022-04-10 15:03:20|3259.46|3251.76|3259.43|3251.73|3259.46|3251.76|3259.37|3251.67|27
1649603010000|2022-04-10 15:03:30|3259.46|3251.76|3258.88|3251.18|3259.78|3252.08|3258.88|3251.18|26
1649603020000|2022-04-10 15:03:40|3258.96|3251.26|3258.82|3251.12|3258.96|3251.26|3258.54|3250.84|15
1649603030000|2022-04-10 15:03:50|3258.85|3251.15|3258.36|3250.66|3258.9|3251.2|3258.17|3250.47|20
1649603040000|2022-04-10 15:04:00|3258.33|3250.63|3258.39|3250.69|3258.42|3250.72|3258.22|3250.52|23
1649603050000|2022-04-10 15:04:10|3258.41|3250.71|3259.43|3251.73|3259.43|3251.73|3258.38|3250.68|27
1649603060000|2022-04-10 15:04:20|3259.44|3251.74|3259.08|3251.38|3259.46|3251.76|3259.08|3251.38|18
1649603070000|2022-04-10 15:04:30|3259.07|3251.37|3259.44|3251.74|3259.51|3251.81|3258.95|3251.25|24
1649603080000|2022-04-10 15:04:40|3259.42|3251.72|3259.16|3251.46|3259.42|3251.72|3259.03|3251.33|18
1649603090000|2022-04-10 15:04:50|3259.13|3251.43|3258.96|3251.26|3259.17|3251.47|3258.94|3251.24|25
1649603100000|2022-04-10 15:05:00|3258.95|3251.25|3258.91|3251.21|3259.11|3251.41|3258.91|3251.21|23
1649603110000|2022-04-10 15:05:10|3259.01|3251.31|3259.16|3251.46|3259.16|3251.46|3258.9|3251.2|18
1649603120000|2022-04-10 15:05:20|3259.1|3251.4|3259.11|3251.41|3259.2|3251.5|3259.05|3251.35|25
1649603130000|2022-04-10 15:05:30|3259.09|3251.39|3259.14|3251.44|3259.14|3251.44|3259.04|3251.34|18
1649603140000|2022-04-10 15:05:40|3259.16|3251.46|3259.3|3251.6|3259.36|3251.66|3259.07|3251.37|24
1649603150000|2022-04-10 15:05:50|3259.37|3251.67|3259.75|3252.05|3259.82|3252.12|3259.3|3251.6|14
1649603160000|2022-04-10 15:06:00|3259.71|3252.01|3260.06|3252.36|3260.08|3252.38|3259.67|3251.97|16
1649603170000|2022-04-10 15:06:10|3260.11|3252.41|3260.15|3252.45|3260.17|3252.47|3259.95|3252.25|21
1649603180000|2022-04-10 15:06:20|3260.12|3252.42|3260.1|3252.4|3260.12|3252.42|3259.98|3252.28|19
1649603190000|2022-04-10 15:06:30|3260.07|3252.37|3260.12|3252.42|3260.15|3252.45|3260.07|3252.37|9
1649603200000|2022-04-10 15:06:40|3260.11|3252.41|3260.34|3252.64|3260.38|3252.68|3260.07|3252.37|15
1649603210000|2022-04-10 15:06:50|3260.33|3252.63|3260.27|3252.57|3260.33|3252.63|3260.02|3252.32|11
1649603220000|2022-04-10 15:07:00|3260.31|3252.61|3260.66|3252.96|3260.73|3253.03|3260.31|3252.61|21
1649603230000|2022-04-10 15:07:10|3260.7|3253|3260.59|3252.89|3260.72|3253.02|3260.59|3252.89|25
1649603240000|2022-04-10 15:07:20|3260.58|3252.88|3260.13|3252.43|3260.58|3252.88|3260.12|3252.42|14
1649603250000|2022-04-10 15:07:30|3260.12|3252.42|3260.11|3252.41|3260.16|3252.46|3260.1|3252.4|24
1649603260000|2022-04-10 15:07:40|3260.12|3252.42|3260.56|3252.86|3260.64|3252.94|3260.12|3252.42|20
1649603270000|2022-04-10 15:07:50|3260.51|3252.81|3260.69|3252.99|3260.73|3253.03|3260.51|3252.81|23
1649603280000|2022-04-10 15:08:00|3260.66|3252.96|3260.78|3253.08|3260.78|3253.08|3260.63|3252.93|15
1649603290000|2022-04-10 15:08:10|3260.79|3253.09|3260.68|3252.98|3260.81|3253.11|3260.68|3252.98|5
1649603300000|2022-04-10 15:08:20|3260.8|3253.1|3260.92|3253.22|3260.92|3253.22|3260.72|3253.02|19
1649603310000|2022-04-10 15:08:30|3260.89|3253.19|3260.8|3253.1|3260.89|3253.19|3260.77|3253.07|17
1649603320000|2022-04-10 15:08:40|3260.82|3253.12|3260.84|3253.14|3260.9|3253.2|3260.8|3253.1|23
1649603330000|2022-04-10 15:08:50|3260.85|3253.15|3260.98|3253.28|3261.08|3253.38|3260.85|3253.15|22
1649603340000|2022-04-10 15:09:00|3260.97|3253.27|3261.19|3253.49|3261.19|3253.49|3260.97|3253.27|18
1649603350000|2022-04-10 15:09:10|3261.21|3253.51|3261.14|3253.44|3261.23|3253.53|3261.14|3253.44|20
1649603360000|2022-04-10 15:09:20|3261.17|3253.47|3261.21|3253.51|3261.23|3253.53|3261.12|3253.42|28
1649603370000|2022-04-10 15:09:30|3261.22|3253.52|3261.18|3253.48|3261.24|3253.54|3261.14|3253.44|32
1649603380000|2022-04-10 15:09:40|3261.2|3253.5|3261.06|3253.36|3261.6|3253.9|3261.01|3253.31|25
1649603390000|2022-04-10 15:09:50|3261.03|3253.33|3261.13|3253.43|3261.28|3253.58|3260.98|3253.28|24
1649603400000|2022-04-10 15:10:00|3261.15|3253.45|3260.38|3252.68|3261.36|3253.66|3260.05|3252.35|25
1649603410000|2022-04-10 15:10:10|3260.31|3252.61|3258.07|3250.37|3260.31|3252.61|3258.07|3250.37|35
1649603420000|2022-04-10 15:10:20|3257.97|3250.27|3256.3|3248.6|3257.97|3250.27|3256.3|3248.6|33
1649603430000|2022-04-10 15:10:30|3256.28|3248.58|3257|3249.3|3257.05|3249.35|3256.26|3248.56|27
1649603440000|2022-04-10 15:10:40|3257.01|3249.31|3257.03|3249.33|3257.04|3249.34|3257|3249.3|23
1649603450000|2022-04-10 15:10:50|3257.04|3249.34|3257.13|3249.43|3257.13|3249.43|3256.97|3249.27|22
1649603460000|2022-04-10 15:11:00|3257.14|3249.44|3257.23|3249.53|3257.32|3249.62|3257.1|3249.4|21
1649603470000|2022-04-10 15:11:10|3257.49|3249.79|3257.61|3249.91|3257.63|3249.93|3257.45|3249.75|16
1649603480000|2022-04-10 15:11:20|3257.63|3249.93|3257.57|3249.87|3257.63|3249.93|3257.56|3249.86|18
1649603490000|2022-04-10 15:11:30|3257.56|3249.86|3256.4|3248.7|3257.58|3249.88|3256.32|3248.62|32
1649603500000|2022-04-10 15:11:40|3256.39|3248.69|3255.93|3248.23|3256.43|3248.73|3255.89|3248.19|35
1649603510000|2022-04-10 15:11:50|3255.89|3248.19|3255.77|3248.07|3255.95|3248.25|3255.75|3248.05|34
1649603520000|2022-04-10 15:12:00|3255.79|3248.09|3256.23|3248.53|3256.23|3248.53|3255.79|3248.09|29
1649603530000|2022-04-10 15:12:10|3256.22|3248.52|3255.83|3248.13|3256.29|3248.59|3255.77|3248.07|22
1649603540000|2022-04-10 15:12:20|3255.71|3248.01|3256.11|3248.41|3256.16|3248.46|3255.71|3248.01|33
1649603550000|2022-04-10 15:12:30|3256.14|3248.44|3255.95|3248.25|3256.14|3248.44|3255.85|3248.15|33
1649603560000|2022-04-10 15:12:40|3255.92|3248.22|3256.02|3248.32|3256.05|3248.35|3255.87|3248.17|27
1649603570000|2022-04-10 15:12:50|3255.99|3248.29|3255.27|3247.57|3256.06|3248.36|3255.25|3247.55|32
1649603580000|2022-04-10 15:13:00|3255.28|3247.58|3255.81|3248.11|3255.81|3248.11|3255.22|3247.52|30
1649603590000|2022-04-10 15:13:10|3255.85|3248.15|3255.97|3248.27|3255.97|3248.27|3255.76|3248.06|28
1649603600000|2022-04-10 15:13:20|3255.94|3248.24|3255.86|3248.16|3255.99|3248.29|3255.76|3248.06|18
1649603610000|2022-04-10 15:13:30|3255.83|3248.13|3255.76|3248.06|3255.91|3248.21|3255.73|3248.03|27
1649603620000|2022-04-10 15:13:40|3255.74|3248.04|3255.94|3248.24|3255.96|3248.26|3255.72|3248.02|34
1649603630000|2022-04-10 15:13:50|3255.97|3248.27|3255.93|3248.23|3255.97|3248.27|3255.9|3248.2|15
1649603640000|2022-04-10 15:14:00|3255.94|3248.24|3256.2|3248.5|3256.21|3248.51|3255.94|3248.24|12
1649603650000|2022-04-10 15:14:10|3256.22|3248.52|3256.23|3248.53|3256.23|3248.53|3256.11|3248.41|10
1649603660000|2022-04-10 15:14:20|3256.22|3248.52|3256.26|3248.56|3256.28|3248.58|3256.16|3248.46|25
1649603670000|2022-04-10 15:14:30|3256.25|3248.55|3256.31|3248.61|3256.31|3248.61|3256.21|3248.51|16
1649603680000|2022-04-10 15:14:40|3256.3|3248.6|3256.26|3248.56|3256.32|3248.62|3256.26|3248.56|26
1649603690000|2022-04-10 15:14:50|3256.27|3248.57|3256.22|3248.52|3256.27|3248.57|3256.22|3248.52|7
1649603700000|2022-04-10 15:15:00|3256.26|3248.56|3256.27|3248.57|3256.28|3248.58|3256.18|3248.48|19
1649603710000|2022-04-10 15:15:10|3256.25|3248.55|3256.28|3248.58|3256.3|3248.6|3256.25|3248.55|19
1649603720000|2022-04-10 15:15:20|3256.27|3248.57|3256.27|3248.57|3256.29|3248.59|3256.25|3248.55|20
1649603730000|2022-04-10 15:15:30|3256.26|3248.56|3256.13|3248.43|3256.31|3248.61|3256.13|3248.43|25
1649603740000|2022-04-10 15:15:40|3256.09|3248.39|3255.57|3247.87|3256.1|3248.4|3255.54|3247.84|25
1649603750000|2022-04-10 15:15:50|3255.56|3247.86|3255.16|3247.46|3255.65|3247.95|3255.11|3247.41|30
1649603760000|2022-04-10 15:16:00|3255.11|3247.41|3255.2|3247.5|3255.24|3247.54|3255.08|3247.38|30
1649603770000|2022-04-10 15:16:10|3255.21|3247.51|3255.17|3247.47|3255.22|3247.52|3255.13|3247.43|19
1649603780000|2022-04-10 15:16:20|3255.1|3247.4|3255.09|3247.39|3255.14|3247.44|3255.07|3247.37|21
1649603790000|2022-04-10 15:16:30|3255.07|3247.37|3254.7|3247|3255.07|3247.37|3254.7|3247|15
1649603800000|2022-04-10 15:16:40|3254.69|3246.99|3254.65|3246.95|3254.73|3247.03|3254.64|3246.94|14
1649603810000|2022-04-10 15:16:50|3254.62|3246.92|3254.48|3246.78|3254.7|3247|3254.48|3246.78|17
1649603820000|2022-04-10 15:17:00|3254.55|3246.85|3254.04|3246.34|3254.55|3246.85|3253.96|3246.26|30
1649603830000|2022-04-10 15:17:10|3254.05|3246.35|3254.12|3246.42|3254.14|3246.44|3253.92|3246.22|30
1649603840000|2022-04-10 15:17:20|3254.05|3246.35|3254.14|3246.44|3254.15|3246.45|3253.97|3246.27|32
1649603850000|2022-04-10 15:17:30|3254.12|3246.42|3254.34|3246.64|3254.36|3246.66|3254.07|3246.37|21
1649603860000|2022-04-10 15:17:40|3254.38|3246.68|3254.38|3246.68|3254.42|3246.72|3254.35|3246.65|26
1649603870000|2022-04-10 15:17:50|3254.4|3246.7|3254.39|3246.69|3254.43|3246.73|3254.31|3246.61|30
1649603880000|2022-04-10 15:18:00|3254.4|3246.7|3254.41|3246.71|3254.42|3246.72|3254.33|3246.63|29
1649603890000|2022-04-10 15:18:10|3254.39|3246.69|3254.16|3246.46|3254.41|3246.71|3254.16|3246.46|28
1649603900000|2022-04-10 15:18:20|3254.21|3246.51|3254.21|3246.51|3254.3|3246.6|3254.18|3246.48|20
1649603910000|2022-04-10 15:18:30|3254.19|3246.49|3254.14|3246.44|3254.22|3246.52|3254.14|3246.44|17
1649603920000|2022-04-10 15:18:40|3254.12|3246.42|3254.14|3246.44|3254.17|3246.47|3254.07|3246.37|22
1649603930000|2022-04-10 15:18:50|3254.15|3246.45|3253.74|3246.04|3254.19|3246.49|3253.74|3246.04|24
1649603940000|2022-04-10 15:19:00|3253.76|3246.06|3253.39|3245.69|3253.8|3246.1|3253.39|3245.69|23
1649603950000|2022-04-10 15:19:10|3253.4|3245.7|3253.2|3245.5|3253.48|3245.78|3252.98|3245.28|33
1649603960000|2022-04-10 15:19:20|3253.25|3245.55|3253.99|3246.29|3253.99|3246.29|3253.14|3245.44|27
1649603970000|2022-04-10 15:19:30|3253.95|3246.25|3253.96|3246.26|3254.02|3246.32|3253.93|3246.23|20
1649603980000|2022-04-10 15:19:40|3253.98|3246.28|3254.01|3246.31|3254.18|3246.48|3253.96|3246.26|27
1649603990000|2022-04-10 15:19:50|3254.02|3246.32|3254.01|3246.31|3254.03|3246.33|3254|3246.3|17
1649604000000|2022-04-10 15:20:00|3254.02|3246.32|3253.8|3246.1|3254.04|3246.34|3253.78|3246.08|19
1649604010000|2022-04-10 15:20:10|3253.83|3246.13|3253.3|3245.6|3253.84|3246.14|3253.24|3245.54|26
1649604020000|2022-04-10 15:20:20|3253.31|3245.61|3252.93|3245.23|3253.31|3245.61|3252.92|3245.22|27
1649604030000|2022-04-10 15:20:30|3252.96|3245.26|3253.06|3245.36|3253.1|3245.4|3252.96|3245.26|22
1649604040000|2022-04-10 15:20:40|3253.03|3245.33|3253.13|3245.43|3253.13|3245.43|3252.99|3245.29|24
1649604050000|2022-04-10 15:20:50|3253.14|3245.44|3252.72|3245.02|3253.14|3245.44|3252.68|3244.98|29
1649604060000|2022-04-10 15:21:00|3252.73|3245.03|3252.3|3244.6|3252.83|3245.13|3252.07|3244.37|27
1649604070000|2022-04-10 15:21:10|3252.24|3244.54|3252.76|3245.06|3252.77|3245.07|3252.22|3244.52|31
1649604080000|2022-04-10 15:21:20|3252.75|3245.05|3252.86|3245.16|3252.86|3245.16|3252.73|3245.03|11
1649604090000|2022-04-10 15:21:30|3252.87|3245.17|3252.98|3245.28|3253|3245.3|3252.79|3245.09|6
1649604100000|2022-04-10 15:21:40|3252.97|3245.27|3253|3245.3|3253.06|3245.36|3252.97|3245.27|24
1649604110000|2022-04-10 15:21:50|3252.99|3245.29|3252.66|3244.96|3252.99|3245.29|3252.59|3244.89|35
1649604120000|2022-04-10 15:22:00|3252.67|3244.97|3252.78|3245.08|3252.78|3245.08|3252.6|3244.9|30
1649604130000|2022-04-10 15:22:10|3252.7|3245|3252.85|3245.15|3252.87|3245.17|3252.55|3244.85|28
1649604140000|2022-04-10 15:22:20|3252.9|3245.2|3252.77|3245.07|3252.9|3245.2|3252.71|3245.01|19
1649604150000|2022-04-10 15:22:30|3252.83|3245.13|3252.9|3245.2|3253|3245.3|3252.72|3245.02|27
1649604160000|2022-04-10 15:22:40|3252.85|3245.15|3253.01|3245.31|3253.07|3245.37|3252.85|3245.15|32
1649604170000|2022-04-10 15:22:50|3253.02|3245.32|3252.83|3245.13|3253.05|3245.35|3252.83|3245.13|27
1649604180000|2022-04-10 15:23:00|3252.82|3245.12|3252.94|3245.24|3252.94|3245.24|3252.8|3245.1|20
1649604190000|2022-04-10 15:23:10|3252.89|3245.19|3252.93|3245.23|3252.93|3245.23|3252.79|3245.09|28
1649604200000|2022-04-10 15:23:20|3252.87|3245.17|3252.93|3245.23|3252.95|3245.25|3252.82|3245.12|24
1649604210000|2022-04-10 15:23:30|3252.99|3245.29|3253.01|3245.31|3253.03|3245.33|3252.93|3245.23|16
1649604220000|2022-04-10 15:23:40|3252.93|3245.23|3253|3245.3|3253.05|3245.35|3252.91|3245.21|24
1649604230000|2022-04-10 15:23:50|3253.03|3245.33|3254.18|3246.48|3254.2|3246.5|3253.02|3245.32|28
1649604240000|2022-04-10 15:24:00|3254.14|3246.44|3254.55|3246.85|3254.79|3247.09|3254.07|3246.37|24
1649604250000|2022-04-10 15:24:10|3254.6|3246.9|3254.59|3246.89|3254.62|3246.92|3254.51|3246.81|30
1649604260000|2022-04-10 15:24:20|3254.63|3246.93|3254.38|3246.68|3254.63|3246.93|3254.33|3246.63|20
1649604270000|2022-04-10 15:24:30|3254.4|3246.7|3254.45|3246.75|3254.47|3246.77|3254.4|3246.7|16
1649604280000|2022-04-10 15:24:40|3254.41|3246.71|3254.41|3246.71|3254.46|3246.76|3254.4|3246.7|18
1649604290000|2022-04-10 15:24:50|3254.42|3246.72|3254.15|3246.45|3254.43|3246.73|3254.15|3246.45|22
1649604300000|2022-04-10 15:25:00|3254.05|3246.35|3254.23|3246.53|3254.25|3246.55|3253.89|3246.19|36
1649604310000|2022-04-10 15:25:10|3254.33|3246.63|3254.44|3246.74|3254.44|3246.74|3254.31|3246.61|22
1649604320000|2022-04-10 15:25:20|3254.42|3246.72|3254.84|3247.14|3254.93|3247.23|3254.42|3246.72|25
1649604330000|2022-04-10 15:25:30|3254.85|3247.15|3254.76|3247.06|3254.89|3247.19|3254.66|3246.96|28
1649604340000|2022-04-10 15:25:40|3254.77|3247.07|3254.67|3246.97|3254.88|3247.18|3254.64|3246.94|23
1649604350000|2022-04-10 15:25:50|3254.66|3246.96|3254.63|3246.93|3254.69|3246.99|3254.62|3246.92|21
1649604360000|2022-04-10 15:26:00|3254.64|3246.94|3254.6|3246.9|3254.65|3246.95|3254.56|3246.86|20
1649604370000|2022-04-10 15:26:10|3254.61|3246.91|3254.98|3247.28|3254.98|3247.28|3254.59|3246.89|23
1649604380000|2022-04-10 15:26:20|3254.94|3247.24|3255.52|3247.82|3255.52|3247.82|3254.76|3247.06|19
1649604390000|2022-04-10 15:26:30|3255.47|3247.77|3256.29|3248.59|3256.29|3248.59|3255.47|3247.77|33
1649604400000|2022-04-10 15:26:40|3256.3|3248.6|3256.6|3248.9|3256.6|3248.9|3256.27|3248.57|32
1649604410000|2022-04-10 15:26:50|3256.56|3248.86|3257.9|3250.2|3257.95|3250.25|3256.56|3248.86|33
1649604420000|2022-04-10 15:27:00|3257.92|3250.22|3257.57|3249.87|3257.97|3250.27|3257.55|3249.85|31
1649604430000|2022-04-10 15:27:10|3257.54|3249.84|3257.81|3250.11|3257.81|3250.11|3257.51|3249.81|23
1649604440000|2022-04-10 15:27:20|3257.71|3250.01|3257.65|3249.95|3257.83|3250.13|3257.62|3249.92|23
1649604450000|2022-04-10 15:27:30|3257.59|3249.89|3257.61|3249.91|3257.73|3250.03|3257.59|3249.89|30
1649604460000|2022-04-10 15:27:40|3257.65|3249.95|3257.65|3249.95|3257.7|3250|3257.56|3249.86|26
1649604470000|2022-04-10 15:27:50|3257.7|3250|3257.58|3249.88|3257.71|3250.01|3257.58|3249.88|30
1649604480000|2022-04-10 15:28:00|3257.59|3249.89|3257.53|3249.83|3257.59|3249.89|3257.48|3249.78|22
1649604490000|2022-04-10 15:28:10|3257.55|3249.85|3258|3250.3|3258|3250.3|3257.51|3249.81|22
1649604500000|2022-04-10 15:28:20|3257.99|3250.29|3258.77|3251.07|3258.77|3251.07|3257.97|3250.27|28
1649604510000|2022-04-10 15:28:30|3259.34|3251.64|3259.49|3251.79|3259.53|3251.83|3259.34|3251.64|28
1649604520000|2022-04-10 15:28:40|3259.51|3251.81|3258.46|3250.76|3259.52|3251.82|3258.44|3250.74|25
1649604530000|2022-04-10 15:28:50|3258.37|3250.67|3258.14|3250.44|3258.44|3250.74|3258.05|3250.35|29
1649604540000|2022-04-10 15:29:00|3258.15|3250.45|3258.67|3250.97|3258.67|3250.97|3258.15|3250.45|27
1649604550000|2022-04-10 15:29:10|3258.69|3250.99|3258.26|3250.56|3258.69|3250.99|3258.2|3250.5|22
1649604560000|2022-04-10 15:29:20|3258.27|3250.57|3258.26|3250.56|3258.38|3250.68|3258.25|3250.55|27
1649604570000|2022-04-10 15:29:30|3258.25|3250.55|3258.14|3250.44|3258.3|3250.6|3258.14|3250.44|34
1649604580000|2022-04-10 15:29:40|3258.11|3250.41|3257.51|3249.81|3258.11|3250.41|3257.13|3249.43|33
1649604590000|2022-04-10 15:29:50|3257.47|3249.77|3257.46|3249.76|3257.58|3249.88|3257.39|3249.69|35
1649604600000|2022-04-10 15:30:00|3257.49|3249.79|3257.85|3250.15|3257.87|3250.17|3257.46|3249.76|26
1649604610000|2022-04-10 15:30:10|3257.86|3250.16|3258.22|3250.52|3258.47|3250.77|3257.85|3250.15|31
1649604620000|2022-04-10 15:30:20|3258.23|3250.53|3258.61|3250.91|3258.63|3250.93|3258.2|3250.5|28
1649604630000|2022-04-10 15:30:30|3258.6|3250.9|3258.69|3250.99|3258.74|3251.04|3258.6|3250.9|16
1649604640000|2022-04-10 15:30:40|3258.73|3251.03|3258.88|3251.18|3259.02|3251.32|3258.73|3251.03|9
1649604650000|2022-04-10 15:30:50|3258.89|3251.19|3258.83|3251.13|3258.91|3251.21|3258.82|3251.12|20
1649604660000|2022-04-10 15:31:00|3258.84|3251.14|3259.05|3251.35|3259.16|3251.46|3258.79|3251.09|18
1649604670000|2022-04-10 15:31:10|3259.03|3251.33|3259.95|3252.25|3260.23|3252.53|3259.01|3251.31|34
1649604680000|2022-04-10 15:31:20|3259.94|3252.24|3260.12|3252.42|3260.12|3252.42|3259.94|3252.24|30
1649604690000|2022-04-10 15:31:30|3260.06|3252.36|3260.07|3252.37|3260.19|3252.49|3259.9|3252.2|29
1649604700000|2022-04-10 15:31:40|3260.12|3252.42|3260.12|3252.42|3260.12|3252.42|3259.79|3252.09|26
1649604710000|2022-04-10 15:31:50|3260.11|3252.41|3260.13|3252.43|3260.14|3252.44|3259.79|3252.09|24
1649604720000|2022-04-10 15:32:00|3260.14|3252.44|3260.08|3252.38|3260.17|3252.47|3260.08|3252.38|24
1649604730000|2022-04-10 15:32:10|3260.11|3252.41|3259.99|3252.29|3260.16|3252.46|3259.99|3252.29|27
1649604740000|2022-04-10 15:32:20|3259.98|3252.28|3259.85|3252.15|3259.99|3252.29|3259.74|3252.04|26
1649604750000|2022-04-10 15:32:30|3259.87|3252.17|3259.79|3252.09|3259.99|3252.29|3259.79|3252.09|25
1649604760000|2022-04-10 15:32:40|3259.81|3252.11|3259.86|3252.16|3259.93|3252.23|3259.78|3252.08|20
1649604770000|2022-04-10 15:32:50|3259.87|3252.17|3258.72|3251.02|3259.87|3252.17|3258.72|3251.02|34
1649604780000|2022-04-10 15:33:00|3258.81|3251.11|3260.22|3252.52|3260.22|3252.52|3258.7|3251|34
1649604790000|2022-04-10 15:33:10|3260.23|3252.53|3260.35|3252.65|3260.35|3252.65|3260.22|3252.52|16
1649604800000|2022-04-10 15:33:20|3260.38|3252.68|3261.46|3253.76|3261.47|3253.77|3260.3|3252.6|24
1649604810000|2022-04-10 15:33:30|3261.47|3253.77|3261.23|3253.53|3261.67|3253.97|3261.23|3253.53|28
1649604820000|2022-04-10 15:33:40|3261.2|3253.5|3260.65|3252.95|3261.3|3253.6|3260.55|3252.85|29
1649604830000|2022-04-10 15:33:50|3260.59|3252.89|3259.85|3252.15|3260.7|3253|3259.7|3252|32
1649604840000|2022-04-10 15:34:00|3259.65|3251.95|3259.22|3251.52|3259.68|3251.98|3259.03|3251.33|28
1649604850000|2022-04-10 15:34:10|3259.25|3251.55|3259.62|3251.92|3259.64|3251.94|3259.22|3251.52|26
1649604860000|2022-04-10 15:34:20|3259.6|3251.9|3259.5|3251.8|3259.6|3251.9|3259.46|3251.76|19
1649604870000|2022-04-10 15:34:30|3259.51|3251.81|3259.28|3251.58|3259.56|3251.86|3259.28|3251.58|28
1649604880000|2022-04-10 15:34:40|3259.4|3251.7|3259.58|3251.88|3259.72|3252.02|3259.33|3251.63|27
1649604890000|2022-04-10 15:34:50|3259.6|3251.9|3260.54|3252.84|3260.54|3252.84|3259.58|3251.88|30
1649604900000|2022-04-10 15:35:00|3260.52|3252.82|3260.69|3252.99|3260.79|3253.09|3260.52|3252.82|32
1649604910000|2022-04-10 15:35:10|3260.71|3253.01|3261.25|3253.55|3261.33|3253.63|3260.71|3253.01|32
1649604920000|2022-04-10 15:35:20|3261.27|3253.57|3261.45|3253.75|3261.47|3253.77|3261.27|3253.57|26
1649604930000|2022-04-10 15:35:30|3261.47|3253.77|3261.39|3253.69|3261.47|3253.77|3261.39|3253.69|11
1649604940000|2022-04-10 15:35:40|3261.4|3253.7|3261.47|3253.77|3261.53|3253.83|3261.4|3253.7|24
1649604950000|2022-04-10 15:35:50|3261.49|3253.79|3260.98|3253.28|3261.52|3253.82|3260.77|3253.07|25
1649604960000|2022-04-10 15:36:00|3260.88|3253.18|3260.87|3253.17|3261.09|3253.39|3260.86|3253.16|23
1649604970000|2022-04-10 15:36:10|3260.86|3253.16|3260.56|3252.86|3260.86|3253.16|3260.44|3252.74|14
1649604980000|2022-04-10 15:36:20|3260.53|3252.83|3260.53|3252.83|3260.54|3252.84|3260.48|3252.78|24
1649604990000|2022-04-10 15:36:30|3260.49|3252.79|3260.63|3252.93|3260.65|3252.95|3260.49|3252.79|11
1649605000000|2022-04-10 15:36:40|3260.64|3252.94|3260.77|3253.07|3260.77|3253.07|3260.64|3252.94|8
1649605010000|2022-04-10 15:36:50|3260.81|3253.11|3260.99|3253.29|3261.08|3253.38|3260.79|3253.09|17
1649605020000|2022-04-10 15:37:00|3260.97|3253.27|3260.97|3253.27|3261|3253.3|3260.91|3253.21|19
1649605030000|2022-04-10 15:37:10|3260.96|3253.26|3260.98|3253.28|3261.02|3253.32|3260.92|3253.22|17
1649605040000|2022-04-10 15:37:20|3260.99|3253.29|3260.98|3253.28|3261.06|3253.36|3260.92|3253.22|20
1649605050000|2022-04-10 15:37:30|3260.96|3253.26|3261|3253.3|3261.06|3253.36|3260.91|3253.21|22
1649605060000|2022-04-10 15:37:40|3261.02|3253.32|3261|3253.3|3261.07|3253.37|3260.95|3253.25|23
1649605070000|2022-04-10 15:37:50|3261.01|3253.31|3261.42|3253.72|3261.47|3253.77|3260.97|3253.27|28
1649605080000|2022-04-10 15:38:00|3261.4|3253.7|3261.67|3253.97|3261.72|3254.02|3261.4|3253.7|22
1649605090000|2022-04-10 15:38:10|3262.03|3254.33|3262.11|3254.41|3262.16|3254.46|3262.03|3254.33|23
1649605100000|2022-04-10 15:38:20|3262.08|3254.38|3262.13|3254.43|3262.13|3254.43|3262.06|3254.36|25
1649605110000|2022-04-10 15:38:30|3262.1|3254.4|3261.18|3253.48|3262.13|3254.43|3261.18|3253.48|26
1649605120000|2022-04-10 15:38:40|3261.16|3253.46|3261.02|3253.32|3261.16|3253.46|3260.87|3253.17|29
1649605130000|2022-04-10 15:38:50|3260.96|3253.26|3261.25|3253.55|3261.25|3253.55|3260.9|3253.2|21
1649605140000|2022-04-10 15:39:00|3261.27|3253.57|3261.99|3254.29|3261.99|3254.29|3261.27|3253.57|24
1649605150000|2022-04-10 15:39:10|3262|3254.3|3262.03|3254.33|3262.1|3254.4|3261.88|3254.18|29
1649605160000|2022-04-10 15:39:20|3262.08|3254.38|3261.71|3254.01|3262.09|3254.39|3261.71|3254.01|29
1649605170000|2022-04-10 15:39:30|3261.74|3254.04|3261.64|3253.94|3261.78|3254.08|3261.59|3253.89|18
1649605180000|2022-04-10 15:39:40|3261.54|3253.84|3260.35|3252.65|3261.59|3253.89|3260.27|3252.57|25
1649605190000|2022-04-10 15:39:50|3260.32|3252.62|3260.61|3252.91|3260.93|3253.23|3260.3|3252.6|37
1649605200000|2022-04-10 15:40:00|3260.57|3252.87|3259.86|3252.16|3260.57|3252.87|3259.86|3252.16|32
1649605210000|2022-04-10 15:40:10|3259.77|3252.07|3260.09|3252.39|3260.1|3252.4|3259.73|3252.03|29
1649605220000|2022-04-10 15:40:20|3260.12|3252.42|3260.06|3252.36|3260.12|3252.42|3260|3252.3|22
1649605230000|2022-04-10 15:40:30|3260.05|3252.35|3260.05|3252.35|3260.06|3252.36|3259.98|3252.28|13
1649605240000|2022-04-10 15:40:40|3260.04|3252.34|3259.93|3252.23|3260.05|3252.35|3259.93|3252.23|21
1649605250000|2022-04-10 15:40:50|3259.92|3252.22|3259.13|3251.43|3259.97|3252.27|3259.12|3251.42|24
1649605260000|2022-04-10 15:41:00|3259.14|3251.44|3258.69|3250.99|3259.15|3251.45|3258.61|3250.91|28
1649605270000|2022-04-10 15:41:10|3258.75|3251.05|3258.98|3251.28|3259.02|3251.32|3258.67|3250.97|30
1649605280000|2022-04-10 15:41:20|3258.99|3251.29|3259.08|3251.38|3259.08|3251.38|3258.94|3251.24|26
1649605290000|2022-04-10 15:41:30|3259.09|3251.39|3259.08|3251.38|3259.13|3251.43|3259.04|3251.34|19
1649605300000|2022-04-10 15:41:40|3259.07|3251.37|3258.97|3251.27|3259.09|3251.39|3258.93|3251.23|24
1649605310000|2022-04-10 15:41:50|3259.01|3251.31|3259.09|3251.39|3259.11|3251.41|3259.01|3251.31|17
1649605320000|2022-04-10 15:42:00|3259.13|3251.43|3258.88|3251.18|3259.18|3251.48|3258.81|3251.11|25
1649605330000|2022-04-10 15:42:10|3258.86|3251.16|3259.12|3251.42|3259.14|3251.44|3258.77|3251.07|18
1649605340000|2022-04-10 15:42:20|3259.03|3251.33|3259.53|3251.83|3259.53|3251.83|3259.02|3251.32|19
1649605350000|2022-04-10 15:42:30|3259.63|3251.93|3259.78|3252.08|3259.9|3252.2|3259.63|3251.93|22
1649605360000|2022-04-10 15:42:40|3259.76|3252.06|3260.01|3252.31|3260.1|3252.4|3259.76|3252.06|22
1649605370000|2022-04-10 15:42:50|3260.04|3252.34|3259.37|3251.67|3260.33|3252.63|3259.33|3251.63|26
1649605380000|2022-04-10 15:43:00|3259.36|3251.66|3260.13|3252.43|3260.15|3252.45|3259.36|3251.66|25
1649605390000|2022-04-10 15:43:10|3260.08|3252.38|3260.34|3252.64|3260.47|3252.77|3260.08|3252.38|27
1649605400000|2022-04-10 15:43:20|3260.36|3252.66|3261.18|3253.48|3261.29|3253.59|3260.34|3252.64|29
1649605410000|2022-04-10 15:43:30|3261.17|3253.47|3261.17|3253.47|3261.21|3253.51|3261.17|3253.47|11
1649605420000|2022-04-10 15:43:40|3261.18|3253.48|3261.24|3253.54|3261.24|3253.54|3261.16|3253.46|18
1649605430000|2022-04-10 15:43:50|3261.1|3253.4|3261.62|3253.92|3261.62|3253.92|3260.83|3253.13|29
1649605440000|2022-04-10 15:44:00|3261.61|3253.91|3261.61|3253.91|3261.76|3254.06|3261.57|3253.87|25
1649605450000|2022-04-10 15:44:10|3261.65|3253.95|3261.76|3254.06|3261.76|3254.06|3261.61|3253.91|27
1649605460000|2022-04-10 15:44:20|3261.77|3254.07|3261.77|3254.07|3261.82|3254.12|3261.64|3253.94|24
1649605470000|2022-04-10 15:44:30|3261.78|3254.08|3261.82|3254.12|3261.82|3254.12|3261.77|3254.07|6
1649605480000|2022-04-10 15:44:40|3261.78|3254.08|3261.66|3253.96|3261.82|3254.12|3261.62|3253.92|15
1649605490000|2022-04-10 15:44:50|3261.78|3254.08|3261.99|3254.29|3261.99|3254.29|3261.6|3253.9|32
1649605500000|2022-04-10 15:45:00|3262.05|3254.35|3261.91|3254.21|3262.05|3254.35|3261.81|3254.11|17
1649605510000|2022-04-10 15:45:10|3261.92|3254.22|3261.49|3253.79|3261.92|3254.22|3261.42|3253.72|20
1649605520000|2022-04-10 15:45:20|3261.5|3253.8|3261.69|3253.99|3261.69|3253.99|3261.35|3253.65|27
1649605530000|2022-04-10 15:45:30|3261.79|3254.09|3261.86|3254.16|3261.94|3254.24|3261.79|3254.09|30
1649605540000|2022-04-10 15:45:40|3261.85|3254.15|3261.12|3253.42|3261.87|3254.17|3261.08|3253.38|34
1649605550000|2022-04-10 15:45:50|3261.13|3253.43|3261.15|3253.45|3261.15|3253.45|3261.11|3253.41|9
1649605560000|2022-04-10 15:46:00|3261.25|3253.55|3261.24|3253.54|3261.39|3253.69|3261.17|3253.47|25
1649605570000|2022-04-10 15:46:10|3261.25|3253.55|3261.21|3253.51|3261.3|3253.6|3261.1|3253.4|26
1649605580000|2022-04-10 15:46:20|3261.22|3253.52|3261.07|3253.37|3261.22|3253.52|3261|3253.3|22
1649605590000|2022-04-10 15:46:30|3261.08|3253.38|3261.06|3253.36|3261.18|3253.48|3261.05|3253.35|26
1649605600000|2022-04-10 15:46:40|3261.08|3253.38|3261.44|3253.74|3261.57|3253.87|3261.01|3253.31|36
1649605610000|2022-04-10 15:46:50|3261.45|3253.75|3261.95|3254.25|3261.95|3254.25|3261.4|3253.7|23
1649605620000|2022-04-10 15:47:00|3261.98|3254.28|3261.97|3254.27|3262|3254.3|3261.93|3254.23|17
1649605630000|2022-04-10 15:47:10|3261.98|3254.28|3261.98|3254.28|3261.99|3254.29|3261.86|3254.16|15
1649605640000|2022-04-10 15:47:20|3261.96|3254.26|3261.97|3254.27|3261.98|3254.28|3261.85|3254.15|19
1649605650000|2022-04-10 15:47:30|3261.95|3254.25|3261.96|3254.26|3261.99|3254.29|3261.9|3254.2|17
1649605660000|2022-04-10 15:47:40|3261.97|3254.27|3261.97|3254.27|3261.99|3254.29|3261.9|3254.2|19
1649605670000|2022-04-10 15:47:50|3262.01|3254.31|3262.05|3254.35|3262.07|3254.37|3262|3254.3|21
1649605680000|2022-04-10 15:48:00|3262.03|3254.33|3262.01|3254.31|3262.05|3254.35|3262|3254.3|19
1649605690000|2022-04-10 15:48:10|3262.03|3254.33|3262.03|3254.33|3262.04|3254.34|3261.99|3254.29|20
1649605700000|2022-04-10 15:48:20|3262.02|3254.32|3261.99|3254.29|3262.05|3254.35|3261.98|3254.28|21
1649605710000|2022-04-10 15:48:30|3262|3254.3|3262.03|3254.33|3262.13|3254.43|3261.98|3254.28|18
1649605720000|2022-04-10 15:48:40|3262.02|3254.32|3262.8|3255.1|3262.8|3255.1|3262|3254.3|22
1649605730000|2022-04-10 15:48:50|3262.74|3255.04|3262.74|3255.04|3262.8|3255.1|3262.65|3254.95|25
1649605740000|2022-04-10 15:49:00|3262.77|3255.07|3263.14|3255.44|3263.22|3255.52|3262.74|3255.04|19
1649605750000|2022-04-10 15:49:10|3263.08|3255.38|3264.19|3256.49|3264.19|3256.49|3263.06|3255.36|24
1649605760000|2022-04-10 15:49:20|3264.09|3256.39|3264|3256.3|3264.23|3256.53|3263.7|3256|24
1649605770000|2022-04-10 15:49:30|3263.99|3256.29|3264.02|3256.32|3264.09|3256.39|3263.99|3256.29|20
1649605780000|2022-04-10 15:49:40|3264.14|3256.44|3264.12|3256.42|3264.27|3256.57|3264.05|3256.35|24
1649605790000|2022-04-10 15:49:50|3264.06|3256.36|3264.21|3256.51|3264.39|3256.69|3264.06|3256.36|26
1649605800000|2022-04-10 15:50:00|3264.22|3256.52|3264.15|3256.45|3264.29|3256.59|3264.06|3256.36|26
1649605810000|2022-04-10 15:50:10|3264.16|3256.46|3263.78|3256.08|3264.16|3256.46|3263.68|3255.98|28
1649605820000|2022-04-10 15:50:20|3263.68|3255.98|3263.81|3256.11|3263.82|3256.12|3263.64|3255.94|28
1649605830000|2022-04-10 15:50:30|3263.73|3256.03|3263.51|3255.81|3263.81|3256.11|3263.46|3255.76|34
1649605840000|2022-04-10 15:50:40|3263.62|3255.92|3264.47|3256.77|3264.49|3256.79|3263.6|3255.9|31
1649605850000|2022-04-10 15:50:50|3264.48|3256.78|3264.43|3256.73|3264.54|3256.84|3264.43|3256.73|22
1649605860000|2022-04-10 15:51:00|3264.41|3256.71|3264.45|3256.75|3264.46|3256.76|3264.36|3256.66|15
1649605870000|2022-04-10 15:51:10|3264.43|3256.73|3264.33|3256.63|3264.44|3256.74|3264.3|3256.6|18
1649605880000|2022-04-10 15:51:20|3264.31|3256.61|3264.47|3256.77|3264.52|3256.82|3264.3|3256.6|20
1649605890000|2022-04-10 15:51:30|3264.48|3256.78|3264.34|3256.64|3264.58|3256.88|3264.3|3256.6|21
1649605900000|2022-04-10 15:51:40|3264.33|3256.63|3264.22|3256.52|3264.37|3256.67|3264.2|3256.5|20
1649605910000|2022-04-10 15:51:50|3264.24|3256.54|3263.24|3255.54|3264.25|3256.55|3263.02|3255.32|24
1649605920000|2022-04-10 15:52:00|3263.25|3255.55|3263.16|3255.46|3263.33|3255.63|3263.16|3255.46|23
1649605930000|2022-04-10 15:52:10|3263.17|3255.47|3262.77|3255.07|3263.17|3255.47|3262.71|3255.01|26
1649605940000|2022-04-10 15:52:20|3262.73|3255.03|3262.49|3254.79|3262.76|3255.06|3262.45|3254.75|24
1649605950000|2022-04-10 15:52:30|3262.48|3254.78|3262.74|3255.04|3262.8|3255.1|3262.48|3254.78|20
1649605960000|2022-04-10 15:52:40|3262.76|3255.06|3262.3|3254.6|3262.76|3255.06|3262.24|3254.54|13
1649605970000|2022-04-10 15:52:50|3262.31|3254.61|3262.07|3254.37|3262.33|3254.63|3262.03|3254.33|24
1649605980000|2022-04-10 15:53:00|3261.96|3254.26|3261.89|3254.19|3261.99|3254.29|3261.88|3254.18|14
1649605990000|2022-04-10 15:53:10|3261.97|3254.27|3261.61|3253.91|3261.98|3254.28|3261.53|3253.83|26
1649606000000|2022-04-10 15:53:20|3261.68|3253.98|3261.22|3253.52|3261.71|3254.01|3261.14|3253.44|23
1649606010000|2022-04-10 15:53:30|3261.29|3253.59|3261.13|3253.43|3261.39|3253.69|3261.13|3253.43|37
1649606020000|2022-04-10 15:53:40|3261.14|3253.44|3261.19|3253.49|3261.22|3253.52|3261.1|3253.4|27
1649606030000|2022-04-10 15:53:50|3261.11|3253.41|3261.13|3253.43|3261.25|3253.55|3261.06|3253.36|25
1649606040000|2022-04-10 15:54:00|3261.07|3253.37|3261.25|3253.55|3261.25|3253.55|3261.05|3253.35|17
1649606050000|2022-04-10 15:54:10|3261.26|3253.56|3261.69|3253.99|3261.8|3254.1|3261.26|3253.56|22
1649606060000|2022-04-10 15:54:20|3261.71|3254.01|3261.8|3254.1|3261.82|3254.12|3261.64|3253.94|23
1649606070000|2022-04-10 15:54:30|3261.81|3254.11|3261.94|3254.24|3262.05|3254.35|3261.8|3254.1|15
1649606080000|2022-04-10 15:54:40|3261.93|3254.23|3261.93|3254.23|3261.95|3254.25|3261.93|3254.23|14
1649606090000|2022-04-10 15:54:50|3261.94|3254.24|3261.5|3253.8|3262.02|3254.32|3261.43|3253.73|24
1649606100000|2022-04-10 15:55:00|3261.49|3253.79|3261.34|3253.64|3261.49|3253.79|3261.28|3253.58|24
1649606110000|2022-04-10 15:55:10|3261.35|3253.65|3261.38|3253.68|3261.46|3253.76|3261.26|3253.56|21
1649606120000|2022-04-10 15:55:20|3261.4|3253.7|3261.42|3253.72|3261.48|3253.78|3261.33|3253.63|29
1649606130000|2022-04-10 15:55:30|3261.41|3253.71|3261.35|3253.65|3261.45|3253.75|3261.32|3253.62|36
1649606140000|2022-04-10 15:55:40|3261.38|3253.68|3261.26|3253.56|3261.38|3253.68|3261.17|3253.47|27
1649606150000|2022-04-10 15:55:50|3261.28|3253.58|3261.29|3253.59|3261.34|3253.64|3261.26|3253.56|25
1649606160000|2022-04-10 15:56:00|3261.3|3253.6|3261.17|3253.47|3261.31|3253.61|3261.17|3253.47|22
1649606170000|2022-04-10 15:56:10|3261.18|3253.48|3261.27|3253.57|3261.27|3253.57|3261.14|3253.44|27
1649606180000|2022-04-10 15:56:20|3261.26|3253.56|3260.86|3253.16|3261.26|3253.56|3260.75|3253.05|28
1649606190000|2022-04-10 15:56:30|3260.8|3253.1|3260.75|3253.05|3260.91|3253.21|3260.71|3253.01|27
1649606200000|2022-04-10 15:56:40|3260.76|3253.06|3260.15|3252.45|3260.76|3253.06|3259.97|3252.27|33
1649606210000|2022-04-10 15:56:50|3260.13|3252.43|3259.57|3251.87|3260.16|3252.46|3259.54|3251.84|34
1649606220000|2022-04-10 15:57:00|3259.56|3251.86|3259.58|3251.88|3259.6|3251.9|3259.51|3251.81|26
1649606230000|2022-04-10 15:57:10|3259.53|3251.83|3259.54|3251.84|3259.61|3251.91|3259.51|3251.81|34
1649606240000|2022-04-10 15:57:20|3259.57|3251.87|3259.43|3251.73|3259.58|3251.88|3259.41|3251.71|33
1649606250000|2022-04-10 15:57:30|3259.42|3251.72|3259.56|3251.86|3259.58|3251.88|3259.41|3251.71|33
1649606260000|2022-04-10 15:57:40|3259.54|3251.84|3259.51|3251.81|3259.57|3251.87|3259.48|3251.78|29
1649606270000|2022-04-10 15:57:50|3259.52|3251.82|3259.12|3251.42|3259.57|3251.87|3259.12|3251.42|27
1649606280000|2022-04-10 15:58:00|3259.27|3251.57|3259.4|3251.7|3259.44|3251.74|3259.27|3251.57|21
1649606290000|2022-04-10 15:58:10|3259.39|3251.69|3259.41|3251.71|3259.44|3251.74|3259.37|3251.67|12
1649606300000|2022-04-10 15:58:20|3259.42|3251.72|3259.84|3252.14|3259.87|3252.17|3259.34|3251.64|29
1649606310000|2022-04-10 15:58:30|3259.86|3252.16|3260|3252.3|3260.01|3252.31|3259.81|3252.11|29
1649606320000|2022-04-10 15:58:40|3260.03|3252.33|3260.02|3252.32|3260.05|3252.35|3259.95|3252.25|25
1649606330000|2022-04-10 15:58:50|3259.99|3252.29|3260.27|3252.57|3260.36|3252.66|3259.99|3252.29|29
1649606340000|2022-04-10 15:59:00|3260.29|3252.59|3260.79|3253.09|3260.8|3253.1|3260.29|3252.59|16
1649606350000|2022-04-10 15:59:10|3260.87|3253.17|3261.04|3253.34|3261.75|3254.05|3260.87|3253.17|37
1649606360000|2022-04-10 15:59:20|3260.99|3253.29|3260.75|3253.05|3261.05|3253.35|3260.73|3253.03|33
1649606370000|2022-04-10 15:59:30|3260.77|3253.07|3260.91|3253.21|3261.09|3253.39|3260.75|3253.05|34
1649606380000|2022-04-10 15:59:40|3260.92|3253.22|3260.88|3253.18|3261.11|3253.41|3260.81|3253.11|28
1649606390000|2022-04-10 15:59:50|3260.93|3253.23|3261|3253.3|3261.08|3253.38|3260.89|3253.19|31
1649606400000|2022-04-10 16:00:00|3260.97|3253.27|3261.1|3253.4|3261.1|3253.4|3260.83|3253.13|28
1649606410000|2022-04-10 16:00:10|3261.05|3253.35|3261.69|3253.99|3261.86|3254.16|3261.03|3253.33|35
1649606420000|2022-04-10 16:00:20|3261.85|3254.15|3262.39|3254.69|3262.39|3254.69|3261.74|3254.04|25
1649606430000|2022-04-10 16:00:30|3262.34|3254.64|3262.21|3254.51|3262.52|3254.82|3262.21|3254.51|29
1649606440000|2022-04-10 16:00:40|3262.17|3254.47|3262.4|3254.7|3262.4|3254.7|3262.17|3254.47|27
1649606450000|2022-04-10 16:00:50|3262.51|3254.81|3262.41|3254.71|3262.55|3254.85|3262.35|3254.65|20
1649606460000|2022-04-10 16:01:00|3262.42|3254.72|3262.46|3254.76|3262.51|3254.81|3262.42|3254.72|18
1649606470000|2022-04-10 16:01:10|3262.31|3254.61|3261.21|3253.51|3262.46|3254.76|3261.12|3253.42|32
1649606480000|2022-04-10 16:01:20|3261.19|3253.49|3259.94|3252.24|3261.32|3253.62|3259.94|3252.24|26
1649606490000|2022-04-10 16:01:30|3259.93|3252.23|3259.22|3251.52|3259.97|3252.27|3259.17|3251.47|32
1649606500000|2022-04-10 16:01:40|3259.17|3251.47|3260.01|3252.31|3260.02|3252.32|3259.17|3251.47|22
1649606510000|2022-04-10 16:01:50|3259.99|3252.29|3260.99|3253.29|3260.99|3253.29|3259.99|3252.29|29
1649606520000|2022-04-10 16:02:00|3260.93|3253.23|3261.18|3253.48|3261.18|3253.48|3260.77|3253.07|30
1649606530000|2022-04-10 16:02:10|3261.12|3253.42|3262.21|3254.51|3262.34|3254.64|3261.1|3253.4|28
1649606540000|2022-04-10 16:02:20|3262.17|3254.47|3264.2|3256.5|3264.25|3256.55|3262.17|3254.47|36
1649606550000|2022-04-10 16:02:30|3264.18|3256.48|3264.19|3256.49|3264.26|3256.56|3264.16|3256.46|21
1649606560000|2022-04-10 16:02:40|3264.22|3256.52|3265.38|3257.68|3265.38|3257.68|3264.18|3256.48|21
1649606570000|2022-04-10 16:02:50|3265.36|3257.66|3266.65|3258.95|3266.92|3259.22|3265.15|3257.45|32
1649606580000|2022-04-10 16:03:00|3266.72|3259.02|3267.8|3260.1|3267.87|3260.17|3266.41|3258.71|34
1649606590000|2022-04-10 16:03:10|3267.73|3260.03|3267.51|3259.81|3267.78|3260.08|3267.28|3259.58|28
1649606600000|2022-04-10 16:03:20|3267.53|3259.83|3266.26|3258.56|3267.53|3259.83|3265.9|3258.2|28
1649606610000|2022-04-10 16:03:30|3266.46|3258.76|3266.66|3258.96|3267.25|3259.55|3266.46|3258.76|32
1649606620000|2022-04-10 16:03:40|3266.63|3258.93|3267.27|3259.57|3267.39|3259.69|3266.63|3258.93|21
1649606630000|2022-04-10 16:03:50|3267.28|3259.58|3266.23|3258.53|3267.29|3259.59|3266.17|3258.47|34
1649606640000|2022-04-10 16:04:00|3266.16|3258.46|3266.13|3258.43|3266.16|3258.46|3265.73|3258.03|34
1649606650000|2022-04-10 16:04:10|3266.16|3258.46|3266.94|3259.24|3266.97|3259.27|3265.97|3258.27|33
1649606660000|2022-04-10 16:04:20|3267.06|3259.36|3267.34|3259.64|3267.43|3259.73|3266.96|3259.26|35
1649606670000|2022-04-10 16:04:30|3267.35|3259.65|3266.67|3258.97|3267.35|3259.65|3266.67|3258.97|35
1649606680000|2022-04-10 16:04:40|3266.58|3258.88|3266.34|3258.64|3266.82|3259.12|3266.34|3258.64|34
1649606690000|2022-04-10 16:04:50|3266.35|3258.65|3265.02|3257.32|3266.49|3258.79|3265|3257.3|30
1649606700000|2022-04-10 16:05:00|3264.97|3257.27|3266.04|3258.34|3266.32|3258.62|3264.81|3257.11|34
1649606710000|2022-04-10 16:05:10|3266.05|3258.35|3266.43|3258.73|3266.65|3258.95|3266.01|3258.31|32
1649606720000|2022-04-10 16:05:20|3266.48|3258.78|3266.06|3258.36|3266.48|3258.78|3265.93|3258.23|34
1649606730000|2022-04-10 16:05:30|3266.11|3258.41|3266.09|3258.39|3266.11|3258.41|3265.81|3258.11|24
1649606740000|2022-04-10 16:05:40|3266.05|3258.35|3266.58|3258.88|3266.74|3259.04|3266.05|3258.35|29
1649606750000|2022-04-10 16:05:50|3266.54|3258.84|3266.19|3258.49|3266.67|3258.97|3266.19|3258.49|33
1649606760000|2022-04-10 16:06:00|3266.36|3258.66|3266|3258.3|3266.36|3258.66|3265.92|3258.22|26
1649606770000|2022-04-10 16:06:10|3265.99|3258.29|3265.68|3257.98|3265.99|3258.29|3265.63|3257.93|27
1649606780000|2022-04-10 16:06:20|3265.7|3258|3265.04|3257.34|3265.72|3258.02|3264.91|3257.21|25
1649606790000|2022-04-10 16:06:30|3265.1|3257.4|3264.57|3256.87|3265.16|3257.46|3264.57|3256.87|31
1649606800000|2022-04-10 16:06:40|3264.56|3256.86|3262.68|3254.98|3264.56|3256.86|3262.65|3254.95|32
1649606810000|2022-04-10 16:06:50|3262.69|3254.99|3262.68|3254.98|3262.91|3255.21|3262.66|3254.96|29
1649606820000|2022-04-10 16:07:00|3262.65|3254.95|3262.25|3254.55|3262.65|3254.95|3261.84|3254.14|35
1649606830000|2022-04-10 16:07:10|3262.22|3254.52|3262.05|3254.35|3262.74|3255.04|3261.99|3254.29|23
1649606840000|2022-04-10 16:07:20|3262.08|3254.38|3262.18|3254.48|3262.25|3254.55|3262.05|3254.35|34
1649606850000|2022-04-10 16:07:30|3262.05|3254.35|3262|3254.3|3262.21|3254.51|3261.93|3254.23|29
1649606860000|2022-04-10 16:07:40|3262.07|3254.37|3262.13|3254.43|3262.17|3254.47|3261.98|3254.28|31
1649606870000|2022-04-10 16:07:50|3262.02|3254.32|3262.17|3254.47|3262.29|3254.59|3262|3254.3|24
1649606880000|2022-04-10 16:08:00|3262.24|3254.54|3262.26|3254.56|3262.3|3254.6|3262.15|3254.45|25
1649606890000|2022-04-10 16:08:10|3262.27|3254.57|3261.55|3253.85|3262.29|3254.59|3261.42|3253.72|31
1649606900000|2022-04-10 16:08:20|3261.61|3253.91|3261.35|3253.65|3261.65|3253.95|3261.35|3253.65|22
1649606910000|2022-04-10 16:08:30|3261.38|3253.68|3261.11|3253.41|3261.48|3253.78|3261.1|3253.4|27
1649606920000|2022-04-10 16:08:40|3261.08|3253.38|3260.29|3252.59|3261.21|3253.51|3260.09|3252.39|27
1649606930000|2022-04-10 16:08:50|3260.2|3252.5|3259.67|3251.97|3260.2|3252.5|3259.61|3251.91|25
1649606940000|2022-04-10 16:09:00|3259.66|3251.96|3260.12|3252.42|3260.17|3252.47|3259.66|3251.96|25
1649606950000|2022-04-10 16:09:10|3260.13|3252.43|3259.88|3252.18|3260.16|3252.46|3259.86|3252.16|26
1649606960000|2022-04-10 16:09:20|3259.98|3252.28|3259.89|3252.19|3260.15|3252.45|3259.89|3252.19|30
1649606970000|2022-04-10 16:09:30|3259.91|3252.21|3259.9|3252.2|3259.96|3252.26|3259.79|3252.09|27
1649606980000|2022-04-10 16:09:40|3259.87|3252.17|3259.15|3251.45|3259.92|3252.22|3259.08|3251.38|29
1649606990000|2022-04-10 16:09:50|3259.2|3251.5|3259.11|3251.41|3259.34|3251.64|3259.05|3251.35|32
1649607000000|2022-04-10 16:10:00|3259.01|3251.31|3259.01|3251.31|3259.19|3251.49|3258.95|3251.25|30
1649607010000|2022-04-10 16:10:10|3259.03|3251.33|3259.24|3251.54|3259.24|3251.54|3259.03|3251.33|21
1649607020000|2022-04-10 16:10:20|3259.19|3251.49|3259.18|3251.48|3259.23|3251.53|3259.18|3251.48|7
1649607030000|2022-04-10 16:10:30|3259.17|3251.47|3259.16|3251.46|3259.17|3251.47|3259.06|3251.36|20
1649607040000|2022-04-10 16:10:40|3259.18|3251.48|3259.25|3251.55|3259.28|3251.58|3259.09|3251.39|14
1649607050000|2022-04-10 16:10:50|3259.28|3251.58|3259.32|3251.62|3259.43|3251.73|3259.28|3251.58|27
1649607060000|2022-04-10 16:11:00|3259.33|3251.63|3259.21|3251.51|3259.39|3251.69|3258.94|3251.24|20
1649607070000|2022-04-10 16:11:10|3259.38|3251.68|3261.43|3253.73|3261.59|3253.89|3259.38|3251.68|33
1649607080000|2022-04-10 16:11:20|3261.42|3253.72|3261.35|3253.65|3261.53|3253.83|3261.16|3253.46|35
1649607090000|2022-04-10 16:11:30|3261.39|3253.69|3261.5|3253.8|3261.57|3253.87|3261.33|3253.63|30
1649607100000|2022-04-10 16:11:40|3261.49|3253.79|3261.03|3253.33|3261.55|3253.85|3261.03|3253.33|32
1649607110000|2022-04-10 16:11:50|3260.86|3253.16|3259.82|3252.12|3260.86|3253.16|3259.82|3252.12|23
1649607120000|2022-04-10 16:12:00|3259.8|3252.1|3259.9|3252.2|3260.01|3252.31|3259.76|3252.06|23
1649607130000|2022-04-10 16:12:10|3259.92|3252.22|3259.6|3251.9|3259.98|3252.28|3259.56|3251.86|30
1649607140000|2022-04-10 16:12:20|3259.57|3251.87|3259.6|3251.9|3259.75|3252.05|3259.53|3251.83|23
1649607150000|2022-04-10 16:12:30|3259.59|3251.89|3259.6|3251.9|3259.65|3251.95|3259.52|3251.82|14
1649607160000|2022-04-10 16:12:40|3259.59|3251.89|3259.6|3251.9|3259.62|3251.92|3259.5|3251.8|24
1649607170000|2022-04-10 16:12:50|3259.56|3251.86|3259.42|3251.72|3259.56|3251.86|3259.38|3251.68|25
1649607180000|2022-04-10 16:13:00|3259.37|3251.67|3259.85|3252.15|3259.85|3252.15|3259.37|3251.67|24
1649607190000|2022-04-10 16:13:10|3259.83|3252.13|3260.68|3252.98|3260.73|3253.03|3259.83|3252.13|28
1649607200000|2022-04-10 16:13:20|3260.72|3253.02|3260.71|3253.01|3260.76|3253.06|3260.52|3252.82|31
1649607210000|2022-04-10 16:13:30|3260.7|3253|3260.7|3253|3260.74|3253.04|3260.55|3252.85|30
1649607220000|2022-04-10 16:13:40|3260.55|3252.85|3260.09|3252.39|3260.62|3252.92|3260.07|3252.37|27
1649607230000|2022-04-10 16:13:50|3260.05|3252.35|3260.12|3252.42|3260.19|3252.49|3259.71|3252.01|34
1649607240000|2022-04-10 16:14:00|3260.11|3252.41|3259.76|3252.06|3260.19|3252.49|3259.7|3252|28
1649607250000|2022-04-10 16:14:10|3259.81|3252.11|3259.83|3252.13|3259.86|3252.16|3259.72|3252.02|33
1649607260000|2022-04-10 16:14:20|3259.84|3252.14|3260.06|3252.36|3260.06|3252.36|3259.8|3252.1|25
1649607270000|2022-04-10 16:14:30|3260.08|3252.38|3260.2|3252.5|3260.21|3252.51|3260.05|3252.35|18
1649607280000|2022-04-10 16:14:40|3260.15|3252.45|3260.27|3252.57|3260.31|3252.61|3260.15|3252.45|22
1649607290000|2022-04-10 16:14:50|3260.31|3252.61|3261.16|3253.46|3261.2|3253.5|3260.22|3252.52|24
1649607300000|2022-04-10 16:15:00|3261.1|3253.4|3260.82|3253.12|3261.13|3253.43|3260.82|3253.12|28
1649607310000|2022-04-10 16:15:10|3260.76|3253.06|3259.68|3251.98|3260.96|3253.26|3259.58|3251.88|32
1649607320000|2022-04-10 16:15:20|3259.62|3251.92|3259.78|3252.08|3259.84|3252.14|3259.47|3251.77|29
1649607330000|2022-04-10 16:15:30|3259.81|3252.11|3259.88|3252.18|3259.99|3252.29|3259.8|3252.1|25
1649607340000|2022-04-10 16:15:40|3259.89|3252.19|3259.88|3252.18|3259.93|3252.23|3259.86|3252.16|16
1649607350000|2022-04-10 16:15:50|3259.87|3252.17|3259.38|3251.68|3259.88|3252.18|3259.37|3251.67|23
1649607360000|2022-04-10 16:16:00|3259.37|3251.67|3259.37|3251.67|3259.4|3251.7|3259.36|3251.66|19
1649607370000|2022-04-10 16:16:10|3259.35|3251.65|3259.16|3251.46|3259.35|3251.65|3259.13|3251.43|31
1649607380000|2022-04-10 16:16:20|3259.22|3251.52|3259.23|3251.53|3259.26|3251.56|3259.1|3251.4|16
1649607390000|2022-04-10 16:16:30|3259.24|3251.54|3259.23|3251.53|3259.26|3251.56|3259.23|3251.53|10
1649607400000|2022-04-10 16:16:40|3259.24|3251.54|3259.18|3251.48|3259.25|3251.55|3259.18|3251.48|21
1649607410000|2022-04-10 16:16:50|3259.19|3251.49|3259.23|3251.53|3259.26|3251.56|3259.17|3251.47|12
1649607420000|2022-04-10 16:17:00|3259.25|3251.55|3259.22|3251.52|3259.34|3251.64|3259.21|3251.51|25
1649607430000|2022-04-10 16:17:10|3259.21|3251.51|3259.21|3251.51|3259.24|3251.54|3259.21|3251.51|13
1649607440000|2022-04-10 16:17:20|3259.2|3251.5|3259.25|3251.55|3259.26|3251.56|3259.17|3251.47|16
1649607450000|2022-04-10 16:17:30|3259.24|3251.54|3258.26|3250.56|3259.28|3251.58|3258.24|3250.54|24
1649607460000|2022-04-10 16:17:40|3258.27|3250.57|3258.38|3250.68|3258.42|3250.72|3258.17|3250.47|30
1649607470000|2022-04-10 16:17:50|3258.29|3250.59|3258.28|3250.58|3258.38|3250.68|3258.11|3250.41|33
1649607480000|2022-04-10 16:18:00|3258.35|3250.65|3258.14|3250.44|3258.35|3250.65|3257.96|3250.26|31
1649607490000|2022-04-10 16:18:10|3258.06|3250.36|3258.22|3250.52|3258.24|3250.54|3257.85|3250.15|32
1649607500000|2022-04-10 16:18:20|3258.38|3250.68|3258.48|3250.78|3258.59|3250.89|3258.38|3250.68|14
1649607510000|2022-04-10 16:18:30|3258.46|3250.76|3258.14|3250.44|3258.49|3250.79|3258.04|3250.34|24
1649607520000|2022-04-10 16:18:40|3258.21|3250.51|3258.11|3250.41|3258.26|3250.56|3258.1|3250.4|26
1649607530000|2022-04-10 16:18:50|3258.07|3250.37|3258.21|3250.51|3258.21|3250.51|3258.05|3250.35|21
1649607540000|2022-04-10 16:19:00|3258.13|3250.43|3258.17|3250.47|3258.26|3250.56|3258.09|3250.39|25
1649607550000|2022-04-10 16:19:10|3258.21|3250.51|3258.24|3250.54|3258.3|3250.6|3257.99|3250.29|30
1649607560000|2022-04-10 16:19:20|3258.3|3250.6|3258.31|3250.61|3258.37|3250.67|3258.23|3250.53|21
1649607570000|2022-04-10 16:19:30|3258.28|3250.58|3258.23|3250.53|3258.33|3250.63|3258.2|3250.5|27
1649607580000|2022-04-10 16:19:40|3258.29|3250.59|3258.56|3250.86|3258.56|3250.86|3258.17|3250.47|27
1649607590000|2022-04-10 16:19:50|3258.57|3250.87|3258.25|3250.55|3258.63|3250.93|3258.11|3250.41|23
1649607600000|2022-04-10 16:20:00|3258.18|3250.48|3258.14|3250.44|3258.38|3250.68|3258.14|3250.44|20
1649607610000|2022-04-10 16:20:10|3258.18|3250.48|3258.14|3250.44|3258.3|3250.6|3258.14|3250.44|21
1649607620000|2022-04-10 16:20:20|3258.2|3250.5|3258.3|3250.6|3258.35|3250.65|3258.11|3250.41|22
1649607630000|2022-04-10 16:20:30|3258.36|3250.66|3258.13|3250.43|3258.36|3250.66|3258.09|3250.39|26
1649607640000|2022-04-10 16:20:40|3258.14|3250.44|3258.11|3250.41|3258.19|3250.49|3258.11|3250.41|13
1649607650000|2022-04-10 16:20:50|3258.12|3250.42|3256.95|3249.25|3258.13|3250.43|3256.9|3249.2|27
1649607660000|2022-04-10 16:21:00|3257.04|3249.34|3258.17|3250.47|3258.17|3250.47|3257.04|3249.34|28
1649607670000|2022-04-10 16:21:10|3258.16|3250.46|3257.83|3250.13|3258.18|3250.48|3257.79|3250.09|13
1649607680000|2022-04-10 16:21:20|3257.82|3250.12|3258.01|3250.31|3258.02|3250.32|3257.81|3250.11|23
1649607690000|2022-04-10 16:21:30|3258|3250.3|3258.09|3250.39|3258.15|3250.45|3257.95|3250.25|25
1649607700000|2022-04-10 16:21:40|3258.05|3250.35|3258.09|3250.39|3258.21|3250.51|3258.04|3250.34|29
1649607710000|2022-04-10 16:21:50|3258.05|3250.35|3257.91|3250.21|3258.18|3250.48|3257.86|3250.16|26
1649607720000|2022-04-10 16:22:00|3257.93|3250.23|3258.94|3251.24|3259.19|3251.49|3257.92|3250.22|30
1649607730000|2022-04-10 16:22:10|3258.95|3251.25|3257.91|3250.21|3258.97|3251.27|3257.91|3250.21|32
1649607740000|2022-04-10 16:22:20|3257.97|3250.27|3257.91|3250.21|3257.97|3250.27|3257.87|3250.17|23
1649607750000|2022-04-10 16:22:30|3257.92|3250.22|3257.92|3250.22|3257.95|3250.25|3257.88|3250.18|25
1649607760000|2022-04-10 16:22:40|3257.88|3250.18|3257.97|3250.27|3257.97|3250.27|3257.87|3250.17|27
1649607770000|2022-04-10 16:22:50|3257.92|3250.22|3258.28|3250.58|3258.5|3250.8|3257.92|3250.22|28
1649607780000|2022-04-10 16:23:00|3258.27|3250.57|3258.5|3250.8|3258.56|3250.86|3258.24|3250.54|30
1649607790000|2022-04-10 16:23:10|3258.54|3250.84|3258.44|3250.74|3258.59|3250.89|3258.37|3250.67|31
1649607800000|2022-04-10 16:23:20|3258.45|3250.75|3258.42|3250.72|3258.73|3251.03|3258.36|3250.66|23
1649607810000|2022-04-10 16:23:30|3258.39|3250.69|3258.55|3250.85|3258.55|3250.85|3258.37|3250.67|28
1649607820000|2022-04-10 16:23:40|3258.57|3250.87|3258.97|3251.27|3258.97|3251.27|3258.45|3250.75|24
1649607830000|2022-04-10 16:23:50|3259.06|3251.36|3259.09|3251.39|3259.15|3251.45|3259.03|3251.33|18
1649607840000|2022-04-10 16:24:00|3259.11|3251.41|3258.99|3251.29|3259.14|3251.44|3258.95|3251.25|24
1649607850000|2022-04-10 16:24:10|3258.98|3251.28|3258.94|3251.24|3259.06|3251.36|3258.85|3251.15|23
1649607860000|2022-04-10 16:24:20|3258.96|3251.26|3258.91|3251.21|3258.98|3251.28|3258.81|3251.11|31
1649607870000|2022-04-10 16:24:30|3258.82|3251.12|3259.04|3251.34|3259.08|3251.38|3258.69|3250.99|23
1649607880000|2022-04-10 16:24:40|3259.06|3251.36|3259.17|3251.47|3259.19|3251.49|3259.06|3251.36|15
1649607890000|2022-04-10 16:24:50|3259.18|3251.48|3259.17|3251.47|3259.18|3251.48|3259.09|3251.39|23
1649607900000|2022-04-10 16:25:00|3259.18|3251.48|3259.22|3251.52|3259.24|3251.54|3259.18|3251.48|10
1649607910000|2022-04-10 16:25:10|3259.23|3251.53|3259.32|3251.62|3259.32|3251.62|3259.21|3251.51|12
1649607920000|2022-04-10 16:25:20|3259.31|3251.61|3259.56|3251.86|3259.59|3251.89|3259.28|3251.58|31
1649607930000|2022-04-10 16:25:30|3259.53|3251.83|3259.53|3251.83|3259.56|3251.86|3259.36|3251.66|29
1649607940000|2022-04-10 16:25:40|3259.48|3251.78|3259.17|3251.47|3259.54|3251.84|3259.14|3251.44|35
1649607950000|2022-04-10 16:25:50|3259.12|3251.42|3258.88|3251.18|3259.18|3251.48|3258.88|3251.18|29
1649607960000|2022-04-10 16:26:00|3258.92|3251.22|3258.91|3251.21|3258.96|3251.26|3258.86|3251.16|32
1649607970000|2022-04-10 16:26:10|3258.87|3251.17|3258.94|3251.24|3258.98|3251.28|3258.87|3251.17|25
1649607980000|2022-04-10 16:26:20|3258.96|3251.26|3258.93|3251.23|3258.96|3251.26|3258.9|3251.2|23
1649607990000|2022-04-10 16:26:30|3259|3251.3|3258.95|3251.25|3259.04|3251.34|3258.85|3251.15|20
1649608000000|2022-04-10 16:26:40|3259.03|3251.33|3259.6|3251.9|3259.64|3251.94|3258.91|3251.21|28
1649608010000|2022-04-10 16:26:50|3259.68|3251.98|3259.91|3252.21|3259.91|3252.21|3259.5|3251.8|25
1649608020000|2022-04-10 16:27:00|3259.69|3251.99|3259.62|3251.92|3259.77|3252.07|3259.55|3251.85|26
1649608030000|2022-04-10 16:27:10|3259.66|3251.96|3259.63|3251.93|3259.69|3251.99|3259.48|3251.78|30
1649608040000|2022-04-10 16:27:20|3259.61|3251.91|3259.63|3251.93|3259.76|3252.06|3259.61|3251.91|18
1649608050000|2022-04-10 16:27:30|3259.64|3251.94|3259.18|3251.48|3259.65|3251.95|3259.08|3251.38|28
1649608060000|2022-04-10 16:27:40|3259.19|3251.49|3259.18|3251.48|3259.21|3251.51|3259.13|3251.43|19
1649608070000|2022-04-10 16:27:50|3259.15|3251.45|3259.18|3251.48|3259.22|3251.52|3259.12|3251.42|17
1649608080000|2022-04-10 16:28:00|3259.2|3251.5|3259.72|3252.02|3259.8|3252.1|3259.2|3251.5|18
1649608090000|2022-04-10 16:28:10|3259.69|3251.99|3260.13|3252.43|3260.14|3252.44|3259.69|3251.99|26
1649608100000|2022-04-10 16:28:20|3260.1|3252.4|3259.6|3251.9|3260.1|3252.4|3259.6|3251.9|25
1649608110000|2022-04-10 16:28:30|3259.59|3251.89|3259.38|3251.68|3259.7|3252|3259.37|3251.67|28
1649608120000|2022-04-10 16:28:40|3259.36|3251.66|3259.5|3251.8|3259.5|3251.8|3259.36|3251.66|21
1649608130000|2022-04-10 16:28:50|3259.51|3251.81|3259.42|3251.72|3259.51|3251.81|3259.39|3251.69|23
1649608140000|2022-04-10 16:29:00|3259.84|3252.14|3259.9|3252.2|3259.9|3252.2|3259.47|3251.77|31
1649608150000|2022-04-10 16:29:10|3259.99|3252.29|3260.15|3252.45|3260.38|3252.68|3259.85|3252.15|28
1649608160000|2022-04-10 16:29:20|3260.16|3252.46|3260.8|3253.1|3260.91|3253.21|3260.16|3252.46|22
1649608170000|2022-04-10 16:29:30|3260.81|3253.11|3260.86|3253.16|3260.86|3253.16|3260.78|3253.08|18
1649608180000|2022-04-10 16:29:40|3260.88|3253.18|3260.71|3253.01|3260.88|3253.18|3260.68|3252.98|23
1649608190000|2022-04-10 16:29:50|3260.69|3252.99|3260.07|3252.37|3260.69|3252.99|3260.01|3252.31|29
1649608200000|2022-04-10 16:30:00|3259.95|3252.25|3260.54|3252.84|3260.61|3252.91|3259.94|3252.24|17
1649608210000|2022-04-10 16:30:10|3260.55|3252.85|3260.71|3253.01|3260.72|3253.02|3260.54|3252.84|18
1649608220000|2022-04-10 16:30:20|3260.64|3252.94|3260.64|3252.94|3260.67|3252.97|3260.61|3252.91|6
1649608230000|2022-04-10 16:30:30|3260.65|3252.95|3261.18|3253.48|3261.22|3253.52|3260.65|3252.95|20
1649608240000|2022-04-10 16:30:40|3261.16|3253.46|3261.18|3253.48|3261.22|3253.52|3261.16|3253.46|13
1649608250000|2022-04-10 16:30:50|3261.16|3253.46|3261.24|3253.54|3261.26|3253.56|3261.16|3253.46|12
1649608260000|2022-04-10 16:31:00|3261.21|3253.51|3261.24|3253.54|3261.27|3253.57|3261.15|3253.45|23
1649608270000|2022-04-10 16:31:10|3261.17|3253.47|3261.4|3253.7|3261.48|3253.78|3261.17|3253.47|24
1649608280000|2022-04-10 16:31:20|3261.41|3253.71|3261.58|3253.88|3261.58|3253.88|3261.4|3253.7|15
1649608290000|2022-04-10 16:31:30|3261.59|3253.89|3262.39|3254.69|3262.43|3254.73|3261.59|3253.89|22
1649608300000|2022-04-10 16:31:40|3262.24|3254.54|3262.51|3254.81|3262.52|3254.82|3262.08|3254.38|25
1649608310000|2022-04-10 16:31:50|3262.48|3254.78|3262.34|3254.64|3262.49|3254.79|3262.34|3254.64|24
1649608320000|2022-04-10 16:32:00|3262.39|3254.69|3262.48|3254.78|3262.59|3254.89|3262.34|3254.64|28
1649608330000|2022-04-10 16:32:10|3262.42|3254.72|3262.65|3254.95|3262.65|3254.95|3262.29|3254.59|30
1649608340000|2022-04-10 16:32:20|3262.5|3254.8|3262.55|3254.85|3262.55|3254.85|3262.3|3254.6|22
1649608350000|2022-04-10 16:32:30|3262.54|3254.84|3262.35|3254.65|3262.57|3254.87|3262.34|3254.64|20
1649608360000|2022-04-10 16:32:40|3262.33|3254.63|3262.32|3254.62|3262.37|3254.67|3262.28|3254.58|22
1649608370000|2022-04-10 16:32:50|3262.29|3254.59|3262.34|3254.64|3262.43|3254.73|3262.29|3254.59|26
1649608380000|2022-04-10 16:33:00|3262.36|3254.66|3262.46|3254.76|3262.51|3254.81|3262.33|3254.63|20
1649608390000|2022-04-10 16:33:10|3262.45|3254.75|3262.49|3254.79|3262.55|3254.85|3262.43|3254.73|19
1649608400000|2022-04-10 16:33:20|3262.5|3254.8|3262.44|3254.74|3262.52|3254.82|3262.42|3254.72|15
1649608410000|2022-04-10 16:33:30|3262.45|3254.75|3262.46|3254.76|3262.47|3254.77|3262.43|3254.73|14
1649608420000|2022-04-10 16:33:40|3262.48|3254.78|3262.44|3254.74|3262.5|3254.8|3262.39|3254.69|26
1649608430000|2022-04-10 16:33:50|3262.43|3254.73|3262.45|3254.75|3262.49|3254.79|3262.43|3254.73|19
1649608440000|2022-04-10 16:34:00|3262.42|3254.72|3262.42|3254.72|3262.49|3254.79|3262.42|3254.72|11
1649608460000|2022-04-10 16:34:20|3262.49|3254.79|3262.64|3254.94|3262.71|3255.01|3262.42|3254.72|13
1649608470000|2022-04-10 16:34:30|3262.72|3255.02|3262.79|3255.09|3262.79|3255.09|3262.56|3254.86|20
1649608480000|2022-04-10 16:34:40|3262.8|3255.1|3263.12|3255.42|3263.27|3255.57|3262.79|3255.09|25
1649608490000|2022-04-10 16:34:50|3263.18|3255.48|3263.53|3255.83|3263.53|3255.83|3263.1|3255.4|35
1649608500000|2022-04-10 16:35:00|3263.56|3255.86|3263.79|3256.09|3263.79|3256.09|3263.41|3255.71|26
1649608510000|2022-04-10 16:35:10|3263.76|3256.06|3263.73|3256.03|3263.79|3256.09|3263.7|3256|22
1649608520000|2022-04-10 16:35:20|3263.75|3256.05|3263.69|3255.99|3263.76|3256.06|3263.69|3255.99|16
1649608530000|2022-04-10 16:35:30|3263.72|3256.02|3263.86|3256.16|3263.86|3256.16|3263.71|3256.01|18
1649608540000|2022-04-10 16:35:40|3263.84|3256.14|3264.01|3256.31|3264.01|3256.31|3263.81|3256.11|12
1649608550000|2022-04-10 16:35:50|3264.03|3256.33|3265.62|3257.92|3265.65|3257.95|3264.03|3256.33|31
1649608560000|2022-04-10 16:36:00|3265.66|3257.96|3266.85|3259.15|3267|3259.3|3265.66|3257.96|32
1649608570000|2022-04-10 16:36:10|3266.89|3259.19|3267.44|3259.74|3267.44|3259.74|3266.85|3259.15|27
1649608580000|2022-04-10 16:36:20|3267.5|3259.8|3268.55|3260.85|3268.66|3260.96|3267.5|3259.8|29
1649608590000|2022-04-10 16:36:30|3268.56|3260.86|3269.45|3261.75|3269.45|3261.75|3268.56|3260.86|18
1649608600000|2022-04-10 16:36:40|3269.65|3261.95|3271.14|3263.44|3271.18|3263.48|3269.65|3261.95|24
1649608610000|2022-04-10 16:36:50|3271.11|3263.41|3271.12|3263.42|3271.17|3263.47|3271.03|3263.33|24
1649608620000|2022-04-10 16:37:00|3271.13|3263.43|3271.14|3263.44|3271.22|3263.52|3271.1|3263.4|26
1649608630000|2022-04-10 16:37:10|3271.15|3263.45|3271.16|3263.46|3271.26|3263.56|3271.09|3263.39|30
1649608640000|2022-04-10 16:37:20|3271.06|3263.36|3269.39|3261.69|3271.06|3263.36|3269.21|3261.51|33
1649608650000|2022-04-10 16:37:30|3269.38|3261.68|3269.92|3262.22|3269.92|3262.22|3269.26|3261.56|29
1649608660000|2022-04-10 16:37:40|3269.9|3262.2|3269.95|3262.25|3270.01|3262.31|3269.88|3262.18|25
1649608670000|2022-04-10 16:37:50|3269.9|3262.2|3269.86|3262.16|3269.95|3262.25|3269.52|3261.82|34
1649608680000|2022-04-10 16:38:00|3269.89|3262.19|3269.87|3262.17|3269.93|3262.23|3269.82|3262.12|31
1649608690000|2022-04-10 16:38:10|3269.85|3262.15|3269.04|3261.34|3269.88|3262.18|3269.04|3261.34|32
1649608700000|2022-04-10 16:38:20|3268.95|3261.25|3268.93|3261.23|3269.02|3261.32|3268.81|3261.11|28
1649608710000|2022-04-10 16:38:30|3268.94|3261.24|3267.73|3260.03|3268.97|3261.27|3267.69|3259.99|30
1649608720000|2022-04-10 16:38:40|3267.86|3260.16|3268.22|3260.52|3268.22|3260.52|3267.86|3260.16|28
1649608730000|2022-04-10 16:38:50|3268.24|3260.54|3269.47|3261.77|3269.7|3262|3268.17|3260.47|26
1649608740000|2022-04-10 16:39:00|3269.45|3261.75|3268.53|3260.83|3269.54|3261.84|3268.53|3260.83|23
1649608750000|2022-04-10 16:39:10|3268.52|3260.82|3268.26|3260.56|3268.55|3260.85|3268.26|3260.56|37
1649608760000|2022-04-10 16:39:20|3268.25|3260.55|3267.83|3260.13|3268.46|3260.76|3267.72|3260.02|30
1649608770000|2022-04-10 16:39:30|3267.85|3260.15|3268.21|3260.51|3268.47|3260.77|3267.85|3260.15|32
1649608780000|2022-04-10 16:39:40|3268.19|3260.49|3267.89|3260.19|3268.25|3260.55|3267.84|3260.14|30
1649608790000|2022-04-10 16:39:50|3267.95|3260.25|3267.95|3260.25|3268.03|3260.33|3267.88|3260.18|15
1649608800000|2022-04-10 16:40:00|3267.94|3260.24|3268.17|3260.47|3268.19|3260.49|3267.91|3260.21|21
1649608810000|2022-04-10 16:40:10|3268.06|3260.36|3268.19|3260.49|3268.19|3260.49|3268.01|3260.31|19
1649608820000|2022-04-10 16:40:20|3268.2|3260.5|3268.64|3260.94|3268.91|3261.21|3268.2|3260.5|27
1649608830000|2022-04-10 16:40:30|3268.88|3261.18|3269.12|3261.42|3269.12|3261.42|3268.53|3260.83|25
1649608840000|2022-04-10 16:40:40|3269.13|3261.43|3269.5|3261.8|3269.54|3261.84|3269.13|3261.43|21
1649608850000|2022-04-10 16:40:50|3269.48|3261.78|3268.91|3261.21|3269.53|3261.83|3268.87|3261.17|23
1649608860000|2022-04-10 16:41:00|3268.94|3261.24|3269.82|3262.12|3270.06|3262.36|3268.87|3261.17|29
1649608870000|2022-04-10 16:41:10|3269.85|3262.15|3270.95|3263.25|3270.95|3263.25|3269.85|3262.15|24
1649608880000|2022-04-10 16:41:20|3270.94|3263.24|3271.23|3263.53|3271.23|3263.53|3270.93|3263.23|27
1649608890000|2022-04-10 16:41:30|3271.42|3263.72|3271.3|3263.6|3271.69|3263.99|3271.15|3263.45|25
1649608900000|2022-04-10 16:41:40|3271.31|3263.61|3271.23|3263.53|3271.36|3263.66|3270.92|3263.22|26
1649608910000|2022-04-10 16:41:50|3271.18|3263.48|3271.01|3263.31|3271.26|3263.56|3271.01|3263.31|23
1649608920000|2022-04-10 16:42:00|3271.09|3263.39|3271.44|3263.74|3271.44|3263.74|3271.03|3263.33|26
1649608930000|2022-04-10 16:42:10|3271.39|3263.69|3272.12|3264.42|3272.16|3264.46|3271.39|3263.69|23
1649608940000|2022-04-10 16:42:20|3272.04|3264.34|3272.06|3264.36|3272.21|3264.51|3272.03|3264.33|28
1649608950000|2022-04-10 16:42:30|3272.17|3264.47|3272.36|3264.66|3272.39|3264.69|3271.95|3264.25|26
1649608960000|2022-04-10 16:42:40|3272.31|3264.61|3272.13|3264.43|3272.38|3264.68|3272.13|3264.43|25
1649608970000|2022-04-10 16:42:50|3272.25|3264.55|3272.73|3265.03|3272.73|3265.03|3272.14|3264.44|31
1649608980000|2022-04-10 16:43:00|3272.75|3265.05|3279.47|3271.77|3279.68|3271.98|3272.64|3264.94|32
1649608990000|2022-04-10 16:43:10|3279.38|3271.68|3277.31|3269.61|3280.26|3272.56|3276.71|3269.01|40
1649609000000|2022-04-10 16:43:20|3277.11|3269.41|3277.27|3269.57|3277.6|3269.9|3276.72|3269.02|32
1649609010000|2022-04-10 16:43:30|3277.24|3269.54|3278.97|3271.27|3278.97|3271.27|3277.21|3269.51|33
1649609020000|2022-04-10 16:43:40|3278.93|3271.23|3279.55|3271.85|3279.74|3272.04|3278.93|3271.23|37
1649609030000|2022-04-10 16:43:50|3279.58|3271.88|3281.03|3273.33|3281.03|3273.33|3278.97|3271.27|32
1649609040000|2022-04-10 16:44:00|3280.94|3273.24|3280.22|3272.52|3280.94|3273.24|3280.09|3272.39|35
1649609050000|2022-04-10 16:44:10|3280.21|3272.51|3280.2|3272.5|3280.71|3273.01|3280.14|3272.44|30
1649609060000|2022-04-10 16:44:20|3280.19|3272.49|3277.77|3270.07|3280.57|3272.87|3277.77|3270.07|34
1649609070000|2022-04-10 16:44:30|3277.41|3269.71|3277.66|3269.96|3277.66|3269.96|3276.84|3269.14|30
1649609080000|2022-04-10 16:44:40|3277.78|3270.08|3279.55|3271.85|3279.58|3271.88|3277.78|3270.08|34
1649609090000|2022-04-10 16:44:50|3279.56|3271.86|3278.66|3270.96|3279.56|3271.86|3278.66|3270.96|20
1649609100000|2022-04-10 16:45:00|3278.68|3270.98|3279.12|3271.42|3279.28|3271.58|3278.68|3270.98|30
1649609110000|2022-04-10 16:45:10|3279.15|3271.45|3278.8|3271.1|3279.19|3271.49|3278.67|3270.97|28
1649609120000|2022-04-10 16:45:20|3278.87|3271.17|3280.04|3272.34|3280.16|3272.46|3278.87|3271.17|31
1649609130000|2022-04-10 16:45:30|3280.02|3272.32|3280.52|3272.82|3280.52|3272.82|3279.91|3272.21|23
1649609140000|2022-04-10 16:45:40|3280.5|3272.8|3280.81|3273.11|3280.83|3273.13|3280.5|3272.8|31
1649609150000|2022-04-10 16:45:50|3280.76|3273.06|3281.72|3274.02|3281.97|3274.27|3280.75|3273.05|36
1649609160000|2022-04-10 16:46:00|3281.64|3273.94|3279.6|3271.9|3281.64|3273.94|3279.54|3271.84|32
1649609170000|2022-04-10 16:46:10|3279.61|3271.91|3281.04|3273.34|3281.12|3273.42|3279.58|3271.88|30
1649609180000|2022-04-10 16:46:20|3281|3273.3|3281.72|3274.02|3281.74|3274.04|3281|3273.3|25
1649609190000|2022-04-10 16:46:30|3281.66|3273.96|3281.16|3273.46|3281.66|3273.96|3281.08|3273.38|26
1649609200000|2022-04-10 16:46:40|3281.28|3273.58|3280.72|3273.02|3281.29|3273.59|3280.72|3273.02|28
1649609210000|2022-04-10 16:46:50|3280.58|3272.88|3280.15|3272.45|3280.58|3272.88|3279.8|3272.1|25
1649609220000|2022-04-10 16:47:00|3280.05|3272.35|3279.88|3272.18|3280.05|3272.35|3279.83|3272.13|6
1649609230000|2022-04-10 16:47:10|3279.9|3272.2|3279.79|3272.09|3279.94|3272.24|3279.78|3272.08|27
1649609240000|2022-04-10 16:47:20|3279.83|3272.13|3278.5|3270.8|3279.83|3272.13|3278.34|3270.64|34
1649609250000|2022-04-10 16:47:30|3278.55|3270.85|3278.42|3270.72|3278.58|3270.88|3278.35|3270.65|20
1649609260000|2022-04-10 16:47:40|3278.35|3270.65|3278.44|3270.74|3278.45|3270.75|3278.3|3270.6|14
1649609270000|2022-04-10 16:47:50|3278.41|3270.71|3277.61|3269.91|3278.48|3270.78|3277.61|3269.91|27
1649609280000|2022-04-10 16:48:00|3277.6|3269.9|3278.91|3271.21|3278.91|3271.21|3277.15|3269.45|36
1649609290000|2022-04-10 16:48:10|3278.95|3271.25|3279.05|3271.35|3279.06|3271.36|3278.95|3271.25|19
1649609300000|2022-04-10 16:48:20|3279.1|3271.4|3279.28|3271.58|3279.52|3271.82|3279.1|3271.4|19
1649609310000|2022-04-10 16:48:30|3279.29|3271.59|3279.12|3271.42|3279.29|3271.59|3279.12|3271.42|15
1649609320000|2022-04-10 16:48:40|3279.03|3271.33|3279.16|3271.46|3279.22|3271.52|3278.97|3271.27|21
1649609330000|2022-04-10 16:48:50|3279.1|3271.4|3278.96|3271.26|3279.19|3271.49|3278.96|3271.26|26
1649609340000|2022-04-10 16:49:00|3279|3271.3|3278.57|3270.87|3279.15|3271.45|3278.49|3270.79|29
1649609350000|2022-04-10 16:49:10|3278.68|3270.98|3278.82|3271.12|3278.94|3271.24|3278.68|3270.98|28
1649609360000|2022-04-10 16:49:20|3278.83|3271.13|3278.81|3271.11|3278.97|3271.27|3278.81|3271.11|17
1649609370000|2022-04-10 16:49:30|3278.86|3271.16|3279.55|3271.85|3279.63|3271.93|3278.67|3270.97|30
1649609380000|2022-04-10 16:49:40|3279.56|3271.86|3279.04|3271.34|3279.56|3271.86|3278.62|3270.92|33
1649609390000|2022-04-10 16:49:50|3279.07|3271.37|3278.84|3271.14|3279.07|3271.37|3278.73|3271.03|17
1649609400000|2022-04-10 16:50:00|3278.85|3271.15|3280.6|3272.9|3280.83|3273.13|3278.74|3271.04|24
1649609410000|2022-04-10 16:50:10|3280.66|3272.96|3280.91|3273.21|3280.93|3273.23|3280.62|3272.92|18
1649609420000|2022-04-10 16:50:20|3280.9|3273.2|3281.15|3273.45|3281.15|3273.45|3280.64|3272.94|30
1649609430000|2022-04-10 16:50:30|3281.1|3273.4|3281.26|3273.56|3281.36|3273.66|3280.5|3272.8|33
1649609440000|2022-04-10 16:50:40|3281.34|3273.64|3280.87|3273.17|3281.59|3273.89|3280.73|3273.03|30
1649609450000|2022-04-10 16:50:50|3280.88|3273.18|3279.37|3271.67|3281.42|3273.72|3279.18|3271.48|34
1649609460000|2022-04-10 16:51:00|3279.34|3271.64|3281.14|3273.44|3281.21|3273.51|3279.34|3271.64|32
1649609470000|2022-04-10 16:51:10|3281.2|3273.5|3280.45|3272.75|3281.22|3273.52|3280.36|3272.66|24
1649609480000|2022-04-10 16:51:20|3280.46|3272.76|3280.86|3273.16|3280.89|3273.19|3280.25|3272.55|25
1649609490000|2022-04-10 16:51:30|3280.84|3273.14|3280.76|3273.06|3280.89|3273.19|3280.7|3273|29
1649609500000|2022-04-10 16:51:40|3280.85|3273.15|3281.4|3273.7|3281.54|3273.84|3280.67|3272.97|29
1649609510000|2022-04-10 16:51:50|3281.45|3273.75|3281.25|3273.55|3281.51|3273.81|3281.25|3273.55|17
1649609520000|2022-04-10 16:52:00|3281.28|3273.58|3280.89|3273.19|3281.31|3273.61|3280.77|3273.07|33
1649609530000|2022-04-10 16:52:10|3280.85|3273.15|3280.93|3273.23|3280.93|3273.23|3280.8|3273.1|22
1649609540000|2022-04-10 16:52:20|3280.92|3273.22|3281.32|3273.62|3281.48|3273.78|3280.65|3272.95|36
1649609550000|2022-04-10 16:52:30|3281.29|3273.59|3281.19|3273.49|3281.33|3273.63|3280.72|3273.02|28
1649609560000|2022-04-10 16:52:40|3281.17|3273.47|3281.56|3273.86|3281.56|3273.86|3281.14|3273.44|28
1649609570000|2022-04-10 16:52:50|3281.47|3273.77|3281.93|3274.23|3282.03|3274.33|3281.41|3273.71|24
1649609580000|2022-04-10 16:53:00|3281.92|3274.22|3281.61|3273.91|3281.92|3274.22|3281.61|3273.91|23
1649609590000|2022-04-10 16:53:10|3281.35|3273.65|3281.02|3273.32|3281.43|3273.73|3280.97|3273.27|24
1649609600000|2022-04-10 16:53:20|3281.01|3273.31|3281.47|3273.77|3281.6|3273.9|3281.01|3273.31|29
1649609610000|2022-04-10 16:53:30|3281.45|3273.75|3281.29|3273.59|3281.45|3273.75|3281.1|3273.4|23
1649609620000|2022-04-10 16:53:40|3281.26|3273.56|3281.52|3273.82|3281.54|3273.84|3281.12|3273.42|30
1649609630000|2022-04-10 16:53:50|3281.55|3273.85|3281.63|3273.93|3281.63|3273.93|3281.45|3273.75|27
1649609640000|2022-04-10 16:54:00|3281.64|3273.94|3281.6|3273.9|3281.68|3273.98|3281.59|3273.89|15
1649609650000|2022-04-10 16:54:10|3281.61|3273.91|3281.61|3273.91|3281.66|3273.96|3281.6|3273.9|14
1649609660000|2022-04-10 16:54:20|3281.6|3273.9|3281.31|3273.61|3281.6|3273.9|3281.16|3273.46|32
1649609670000|2022-04-10 16:54:30|3281.29|3273.59|3281.8|3274.1|3281.84|3274.14|3281.29|3273.59|28
1649609680000|2022-04-10 16:54:40|3281.79|3274.09|3281.74|3274.04|3281.8|3274.1|3281.7|3274|27
1649609690000|2022-04-10 16:54:50|3281.8|3274.1|3281.63|3273.93|3281.8|3274.1|3281.63|3273.93|24
1649609700000|2022-04-10 16:55:00|3281.57|3273.87|3281.63|3273.93|3281.69|3273.99|3281.57|3273.87|24
1649609710000|2022-04-10 16:55:10|3281.66|3273.96|3281.65|3273.95|3281.68|3273.98|3281.62|3273.92|19
1649609720000|2022-04-10 16:55:20|3281.64|3273.94|3281.65|3273.95|3281.66|3273.96|3281.62|3273.92|7
1649609730000|2022-04-10 16:55:30|3281.67|3273.97|3282.19|3274.49|3282.19|3274.49|3281.65|3273.95|30
1649609740000|2022-04-10 16:55:40|3282.25|3274.55|3283.11|3275.41|3283.11|3275.41|3281.51|3273.81|29
1649609750000|2022-04-10 16:55:50|3283.14|3275.44|3282.88|3275.18|3283.14|3275.44|3282.56|3274.86|28
1649609760000|2022-04-10 16:56:00|3282.9|3275.2|3282.82|3275.12|3282.9|3275.2|3282.76|3275.06|25
1649609770000|2022-04-10 16:56:10|3282.81|3275.11|3281.84|3274.14|3282.83|3275.13|3281.72|3274.02|29
1649609780000|2022-04-10 16:56:20|3281.76|3274.06|3281.92|3274.22|3282.46|3274.76|3281.76|3274.06|27
1649609790000|2022-04-10 16:56:30|3281.69|3273.99|3281.01|3273.31|3281.71|3274.01|3281.01|3273.31|31
1649609800000|2022-04-10 16:56:40|3280.92|3273.22|3281.61|3273.91|3281.82|3274.12|3280.91|3273.21|35
1649609810000|2022-04-10 16:56:50|3281.57|3273.87|3281.08|3273.38|3281.57|3273.87|3281.08|3273.38|25
1649609820000|2022-04-10 16:57:00|3281.14|3273.44|3280.6|3272.9|3281.14|3273.44|3280.35|3272.65|28
1649609830000|2022-04-10 16:57:10|3280.58|3272.88|3279.46|3271.76|3280.74|3273.04|3279.46|3271.76|35
1649609840000|2022-04-10 16:57:20|3279.67|3271.97|3279.68|3271.98|3279.96|3272.26|3279.43|3271.73|34
1649609850000|2022-04-10 16:57:30|3279.72|3272.02|3279.44|3271.74|3279.77|3272.07|3279.43|3271.73|30
1649609860000|2022-04-10 16:57:40|3279.38|3271.68|3280.52|3272.82|3280.52|3272.82|3279.36|3271.66|33
1649609870000|2022-04-10 16:57:50|3280.53|3272.83|3280.49|3272.79|3280.65|3272.95|3280.46|3272.76|28
1649609880000|2022-04-10 16:58:00|3280.48|3272.78|3279.89|3272.19|3280.54|3272.84|3279.89|3272.19|29
1649609890000|2022-04-10 16:58:10|3279.9|3272.2|3280.39|3272.69|3280.69|3272.99|3279.9|3272.2|34
1649609900000|2022-04-10 16:58:20|3280.37|3272.67|3280.34|3272.64|3280.45|3272.75|3280.24|3272.54|26
1649609910000|2022-04-10 16:58:30|3280.35|3272.65|3280.5|3272.8|3280.53|3272.83|3280.34|3272.64|26
1649609920000|2022-04-10 16:58:40|3280.49|3272.79|3280.7|3273|3280.75|3273.05|3280.46|3272.76|13
1649609930000|2022-04-10 16:58:50|3280.71|3273.01|3280.94|3273.24|3281.01|3273.31|3280.7|3273|19
1649609940000|2022-04-10 16:59:00|3280.93|3273.23|3282.4|3274.7|3282.42|3274.72|3280.86|3273.16|26
1649609950000|2022-04-10 16:59:10|3282.35|3274.65|3282.88|3275.18|3282.88|3275.18|3282.35|3274.65|25
1649609960000|2022-04-10 16:59:20|3282.93|3275.23|3283.55|3275.85|3283.65|3275.95|3282.77|3275.07|36
1649609970000|2022-04-10 16:59:30|3283.51|3275.81|3283.58|3275.88|3283.63|3275.93|3282.78|3275.08|37
1649609980000|2022-04-10 16:59:40|3283.66|3275.96|3283.51|3275.81|3283.69|3275.99|3283.24|3275.54|31
1649609990000|2022-04-10 16:59:50|3283.5|3275.8|3283.03|3275.33|3283.51|3275.81|3282.87|3275.17|30
1649610000000|2022-04-10 17:00:00|3283.15|3275.45|3284.72|3277.02|3284.92|3277.22|3283.15|3275.45|30
1649610010000|2022-04-10 17:00:10|3284.68|3276.98|3284|3276.3|3284.74|3277.04|3283.84|3276.14|34
1649610020000|2022-04-10 17:00:20|3284.03|3276.33|3284.61|3276.91|3284.61|3276.91|3284.03|3276.33|28
1649610030000|2022-04-10 17:00:30|3284.62|3276.92|3285.2|3277.5|3285.23|3277.53|3284.62|3276.92|25
1649610040000|2022-04-10 17:00:40|3285.23|3277.53|3285.18|3277.48|3285.81|3278.11|3285.09|3277.39|31
1649610050000|2022-04-10 17:00:50|3285.25|3277.55|3286.85|3279.15|3287.56|3279.86|3285.21|3277.51|34
1649610060000|2022-04-10 17:01:00|3286.86|3279.16|3286.2|3278.5|3286.89|3279.19|3286.06|3278.36|33
1649610070000|2022-04-10 17:01:10|3286.15|3278.45|3286.37|3278.67|3286.52|3278.82|3286.1|3278.4|24
1649610080000|2022-04-10 17:01:20|3286.32|3278.62|3286.08|3278.38|3286.4|3278.7|3286.08|3278.38|33
1649610090000|2022-04-10 17:01:30|3286.09|3278.39|3286.26|3278.56|3286.27|3278.57|3286.09|3278.39|23
1649610100000|2022-04-10 17:01:40|3286.25|3278.55|3286.55|3278.85|3286.58|3278.88|3286.24|3278.54|20
1649610110000|2022-04-10 17:01:50|3286.68|3278.98|3288.41|3280.71|3288.53|3280.83|3286.67|3278.97|27
1649610120000|2022-04-10 17:02:00|3288.39|3280.69|3288.43|3280.73|3288.43|3280.73|3288.09|3280.39|28
1649610130000|2022-04-10 17:02:10|3288.42|3280.72|3291.54|3283.84|3291.54|3283.84|3288.35|3280.65|35
1649610140000|2022-04-10 17:02:20|3291.16|3283.46|3290.52|3282.82|3291.37|3283.67|3289.74|3282.04|39
1649610150000|2022-04-10 17:02:30|3290.56|3282.86|3291.38|3283.68|3291.43|3283.73|3290.56|3282.86|35
1649610160000|2022-04-10 17:02:40|3291.49|3283.79|3291.32|3283.62|3291.5|3283.8|3291.29|3283.59|27
1649610170000|2022-04-10 17:02:50|3291.31|3283.61|3292.1|3284.4|3292.15|3284.45|3291.1|3283.4|30
1649610180000|2022-04-10 17:03:00|3292.07|3284.37|3292.08|3284.38|3292.16|3284.46|3291.94|3284.24|29
1649610190000|2022-04-10 17:03:10|3292.11|3284.41|3291.89|3284.19|3292.11|3284.41|3291.59|3283.89|30
1649610200000|2022-04-10 17:03:20|3291.96|3284.26|3291.74|3284.04|3292.19|3284.49|3291.74|3284.04|23
1649610210000|2022-04-10 17:03:30|3291.73|3284.03|3289.6|3281.9|3291.73|3284.03|3289.6|3281.9|35
1649610220000|2022-04-10 17:03:40|3289.61|3281.91|3290.56|3282.86|3290.64|3282.94|3289.61|3281.91|34
1649610230000|2022-04-10 17:03:50|3290.63|3282.93|3290.6|3282.9|3290.66|3282.96|3290.44|3282.74|29
1649610240000|2022-04-10 17:04:00|3290.56|3282.86|3290.98|3283.28|3290.98|3283.28|3290.47|3282.77|32
1649610250000|2022-04-10 17:04:10|3291.04|3283.34|3290.99|3283.29|3291.2|3283.5|3290.91|3283.21|25
1649610260000|2022-04-10 17:04:20|3290.98|3283.28|3292.26|3284.56|3292.26|3284.56|3290.91|3283.21|33
1649610270000|2022-04-10 17:04:30|3292.51|3284.81|3291.83|3284.13|3292.51|3284.81|3291.62|3283.92|36
1649610280000|2022-04-10 17:04:40|3291.81|3284.11|3292.46|3284.76|3292.46|3284.76|3291.81|3284.11|30
1649610290000|2022-04-10 17:04:50|3292.47|3284.77|3292.01|3284.31|3292.49|3284.79|3291.99|3284.29|28
1649610300000|2022-04-10 17:05:00|3291.97|3284.27|3292.56|3284.86|3292.61|3284.91|3291.94|3284.24|33
1649610310000|2022-04-10 17:05:10|3292.57|3284.87|3293.02|3285.32|3293.23|3285.53|3292.57|3284.87|32
1649610320000|2022-04-10 17:05:20|3293.03|3285.33|3292.7|3285|3293.15|3285.45|3292.63|3284.93|33
1649610330000|2022-04-10 17:05:30|3292.74|3285.04|3292.78|3285.08|3292.78|3285.08|3292.4|3284.7|27
1649610340000|2022-04-10 17:05:40|3292.7|3285|3292.82|3285.12|3292.9|3285.2|3292.67|3284.97|27
1649610350000|2022-04-10 17:05:50|3292.79|3285.09|3292.86|3285.16|3292.92|3285.22|3292.7|3285|32
1649610360000|2022-04-10 17:06:00|3293.07|3285.37|3292.4|3284.7|3293.37|3285.67|3292.2|3284.5|31
1649610370000|2022-04-10 17:06:10|3292.59|3284.89|3292.79|3285.09|3293.09|3285.39|3292.57|3284.87|33
1649610380000|2022-04-10 17:06:20|3292.84|3285.14|3292.94|3285.24|3293.37|3285.67|3292.83|3285.13|32
1649610390000|2022-04-10 17:06:30|3292.93|3285.23|3293.43|3285.73|3293.54|3285.84|3292.93|3285.23|26
1649610400000|2022-04-10 17:06:40|3293.51|3285.81|3292.7|3285|3293.51|3285.81|3292.7|3285|29
1649610410000|2022-04-10 17:06:50|3292.87|3285.17|3293.17|3285.47|3293.33|3285.63|3292.87|3285.17|32
1649610420000|2022-04-10 17:07:00|3293.18|3285.48|3293.37|3285.67|3293.37|3285.67|3293.17|3285.47|22
1649610430000|2022-04-10 17:07:10|3293.38|3285.68|3293.41|3285.71|3293.41|3285.71|3293.28|3285.58|13
1649610440000|2022-04-10 17:07:20|3293.43|3285.73|3293.27|3285.57|3293.45|3285.75|3293.25|3285.55|19
1649610450000|2022-04-10 17:07:30|3293.31|3285.61|3293.84|3286.14|3293.84|3286.14|3293.23|3285.53|28
1649610460000|2022-04-10 17:07:40|3293.87|3286.17|3293.88|3286.18|3293.93|3286.23|3293.83|3286.13|26
1649610470000|2022-04-10 17:07:50|3293.68|3285.98|3292.81|3285.11|3293.68|3285.98|3292.76|3285.06|21
1649610480000|2022-04-10 17:08:00|3293.04|3285.34|3293.84|3286.14|3293.97|3286.27|3293.04|3285.34|33
1649610490000|2022-04-10 17:08:10|3293.92|3286.22|3294.1|3286.4|3294.17|3286.47|3293.87|3286.17|23
1649610500000|2022-04-10 17:08:20|3294.12|3286.42|3294.67|3286.97|3294.74|3287.04|3294.05|3286.35|24
1649610510000|2022-04-10 17:08:30|3294.7|3287|3294.5|3286.8|3294.87|3287.17|3294.5|3286.8|25
1649610520000|2022-04-10 17:08:40|3294.61|3286.91|3294.43|3286.73|3294.82|3287.12|3294.34|3286.64|34
1649610530000|2022-04-10 17:08:50|3294.41|3286.71|3294.68|3286.98|3294.68|3286.98|3294.37|3286.67|18
1649610540000|2022-04-10 17:09:00|3294.62|3286.92|3294.42|3286.72|3294.68|3286.98|3294.4|3286.7|19
1649610550000|2022-04-10 17:09:10|3294.44|3286.74|3294.56|3286.86|3294.57|3286.87|3294.43|3286.73|28
1649610560000|2022-04-10 17:09:20|3294.58|3286.88|3294.43|3286.73|3294.58|3286.88|3294.39|3286.69|21
1649610570000|2022-04-10 17:09:30|3294.45|3286.75|3294.14|3286.44|3294.45|3286.75|3294.06|3286.36|29
1649610580000|2022-04-10 17:09:40|3294.22|3286.52|3293.48|3285.78|3294.25|3286.55|3293.33|3285.63|31
1649610590000|2022-04-10 17:09:50|3293.5|3285.8|3293.61|3285.91|3293.74|3286.04|3293.46|3285.76|29
1649610600000|2022-04-10 17:10:00|3293.64|3285.94|3294.18|3286.48|3294.53|3286.83|3293.64|3285.94|27
1649610610000|2022-04-10 17:10:10|3294.21|3286.51|3294.06|3286.36|3294.41|3286.71|3294.06|3286.36|25
1649610620000|2022-04-10 17:10:20|3293.87|3286.17|3294.07|3286.37|3294.07|3286.37|3293.82|3286.12|15
1649610630000|2022-04-10 17:10:30|3293.96|3286.26|3294.01|3286.31|3294.7|3287|3293.85|3286.15|35
1649610640000|2022-04-10 17:10:40|3293.96|3286.26|3294.3|3286.6|3294.3|3286.6|3293.94|3286.24|22
1649610650000|2022-04-10 17:10:50|3294.33|3286.63|3292|3284.3|3294.49|3286.79|3291.52|3283.82|38
1649610660000|2022-04-10 17:11:00|3292.1|3284.4|3292.55|3284.85|3292.75|3285.05|3292.04|3284.34|32
1649610670000|2022-04-10 17:11:10|3292.81|3285.11|3292.83|3285.13|3293.43|3285.73|3292.67|3284.97|37
1649610680000|2022-04-10 17:11:20|3292.86|3285.16|3292.55|3284.85|3292.96|3285.26|3292.44|3284.74|29
1649610690000|2022-04-10 17:11:30|3292.62|3284.92|3291.95|3284.25|3292.64|3284.94|3291.95|3284.25|35
1649610700000|2022-04-10 17:11:40|3291.94|3284.24|3290.34|3282.64|3291.94|3284.24|3290.14|3282.44|34
1649610710000|2022-04-10 17:11:50|3290.21|3282.51|3290.91|3283.21|3290.91|3283.21|3289.69|3281.99|34
1649610720000|2022-04-10 17:12:00|3290.66|3282.96|3290.35|3282.65|3290.66|3282.96|3290.32|3282.62|34
1649610730000|2022-04-10 17:12:10|3290.34|3282.64|3290.77|3283.07|3290.77|3283.07|3290.32|3282.62|27
1649610740000|2022-04-10 17:12:20|3290.76|3283.06|3291.8|3284.1|3291.82|3284.12|3290.76|3283.06|22
1649610750000|2022-04-10 17:12:30|3292.04|3284.34|3291.96|3284.26|3292.1|3284.4|3291.9|3284.2|28
1649610760000|2022-04-10 17:12:40|3291.94|3284.24|3291.53|3283.83|3292|3284.3|3291.45|3283.75|17
1649610770000|2022-04-10 17:12:50|3291.54|3283.84|3289.58|3281.88|3292.06|3284.36|3289.41|3281.71|27
1649610780000|2022-04-10 17:13:00|3289.56|3281.86|3289.85|3282.15|3290.08|3282.38|3289.54|3281.84|30
1649610790000|2022-04-10 17:13:10|3289.84|3282.14|3290.03|3282.33|3290.04|3282.34|3289.81|3282.11|27
1649610800000|2022-04-10 17:13:20|3290.02|3282.32|3290.11|3282.41|3290.13|3282.43|3290|3282.3|20
1649610810000|2022-04-10 17:13:30|3290.07|3282.37|3289.91|3282.21|3290.07|3282.37|3289.9|3282.2|30
1649610820000|2022-04-10 17:13:40|3289.9|3282.2|3289.74|3282.04|3289.95|3282.25|3289.74|3282.04|25
1649610830000|2022-04-10 17:13:50|3289.79|3282.09|3289.71|3282.01|3289.81|3282.11|3289.66|3281.96|32
1649610840000|2022-04-10 17:14:00|3289.73|3282.03|3289.34|3281.64|3289.73|3282.03|3289.34|3281.64|26
1649610850000|2022-04-10 17:14:10|3288.98|3281.28|3288.93|3281.23|3289.29|3281.59|3288.82|3281.12|35
1649610860000|2022-04-10 17:14:20|3288.92|3281.22|3289.39|3281.69|3289.55|3281.85|3288.91|3281.21|23
1649610870000|2022-04-10 17:14:30|3289.48|3281.78|3289.05|3281.35|3289.48|3281.78|3289.05|3281.35|27
1649610880000|2022-04-10 17:14:40|3288.97|3281.27|3288.49|3280.79|3288.97|3281.27|3288.49|3280.79|25
1649610890000|2022-04-10 17:14:50|3288.47|3280.77|3287.76|3280.06|3288.47|3280.77|3287.76|3280.06|26
1649610900000|2022-04-10 17:15:00|3287.74|3280.04|3287.44|3279.74|3287.74|3280.04|3287.29|3279.59|27
1649610910000|2022-04-10 17:15:10|3287.46|3279.76|3285.42|3277.72|3287.46|3279.76|3285.35|3277.65|36
1649610920000|2022-04-10 17:15:20|3285.32|3277.62|3285.03|3277.33|3285.32|3277.62|3285.03|3277.33|27
1649610930000|2022-04-10 17:15:30|3285.02|3277.32|3284.62|3276.92|3285.02|3277.32|3284.61|3276.91|23
1649610940000|2022-04-10 17:15:40|3284.6|3276.9|3284.68|3276.98|3284.96|3277.26|3284.48|3276.78|14
1649610950000|2022-04-10 17:15:50|3284.66|3276.96|3284.55|3276.85|3284.69|3276.99|3284.48|3276.78|19
1649610960000|2022-04-10 17:16:00|3284.43|3276.73|3284.42|3276.72|3284.45|3276.75|3284.32|3276.62|28
1649610970000|2022-04-10 17:16:10|3284.45|3276.75|3285.72|3278.02|3285.72|3278.02|3284.45|3276.75|28
1649610980000|2022-04-10 17:16:20|3285.79|3278.09|3287.4|3279.7|3287.5|3279.8|3285.79|3278.09|36
1649610990000|2022-04-10 17:16:30|3287.34|3279.64|3288.44|3280.74|3288.9|3281.2|3287.34|3279.64|30
1649611000000|2022-04-10 17:16:40|3288.43|3280.73|3288.54|3280.84|3288.75|3281.05|3288.37|3280.67|31
1649611010000|2022-04-10 17:16:50|3288.51|3280.81|3288.4|3280.7|3288.63|3280.93|3288.4|3280.7|31
1649611020000|2022-04-10 17:17:00|3288.31|3280.61|3287.58|3279.88|3288.31|3280.61|3287.56|3279.86|29
1649611030000|2022-04-10 17:17:10|3287.61|3279.91|3287.67|3279.97|3287.73|3280.03|3287.51|3279.81|21
1649611040000|2022-04-10 17:17:20|3287.68|3279.98|3288.2|3280.5|3288.21|3280.51|3287.6|3279.9|31
1649611050000|2022-04-10 17:17:30|3288.17|3280.47|3288.42|3280.72|3288.42|3280.72|3288.06|3280.36|28
1649611060000|2022-04-10 17:17:40|3288.4|3280.7|3289.2|3281.5|3289.2|3281.5|3288.37|3280.67|27
1649611070000|2022-04-10 17:17:50|3289.19|3281.49|3289.02|3281.32|3289.28|3281.58|3288.99|3281.29|30
1649611080000|2022-04-10 17:18:00|3289.03|3281.33|3289.19|3281.49|3289.19|3281.49|3289.03|3281.33|31
1649611090000|2022-04-10 17:18:10|3289.16|3281.46|3289.93|3282.23|3289.98|3282.28|3289.16|3281.46|25
1649611100000|2022-04-10 17:18:20|3289.94|3282.24|3290.1|3282.4|3290.16|3282.46|3289.94|3282.24|23
1649611110000|2022-04-10 17:18:30|3290.08|3282.38|3290.16|3282.46|3290.17|3282.47|3290.08|3282.38|14
1649611120000|2022-04-10 17:18:40|3290.12|3282.42|3290.15|3282.45|3290.17|3282.47|3290.11|3282.41|23
1649611130000|2022-04-10 17:18:50|3290.12|3282.42|3290.23|3282.53|3290.23|3282.53|3289.9|3282.2|25
1649611140000|2022-04-10 17:19:00|3290.24|3282.54|3290.15|3282.45|3290.28|3282.58|3290.07|3282.37|20
1649611150000|2022-04-10 17:19:10|3290.23|3282.53|3291.49|3283.79|3291.7|3284|3289.37|3281.67|26
1649611160000|2022-04-10 17:19:20|3291.48|3283.78|3291.41|3283.71|3291.48|3283.78|3291.15|3283.45|19
1649611170000|2022-04-10 17:19:30|3291.4|3283.7|3291.45|3283.75|3291.54|3283.84|3291.17|3283.47|32
1649611180000|2022-04-10 17:19:40|3291.34|3283.64|3292.71|3285.01|3292.71|3285.01|3291.09|3283.39|32
1649611190000|2022-04-10 17:19:50|3292.78|3285.08|3292.79|3285.09|3292.85|3285.15|3292.74|3285.04|24
1649611200000|2022-04-10 17:20:00|3292.76|3285.06|3292.85|3285.15|3292.93|3285.23|3292.39|3284.69|22
1649611210000|2022-04-10 17:20:10|3292.9|3285.2|3292.87|3285.17|3292.93|3285.23|3292.75|3285.05|28
1649611220000|2022-04-10 17:20:20|3292.91|3285.21|3292.88|3285.18|3292.94|3285.24|3292.78|3285.08|21
1649611230000|2022-04-10 17:20:30|3292.87|3285.17|3293.13|3285.43|3293.14|3285.44|3292.75|3285.05|31
1649611240000|2022-04-10 17:20:40|3293.07|3285.37|3293.17|3285.47|3293.18|3285.48|3293.06|3285.36|25
1649611250000|2022-04-10 17:20:50|3293.18|3285.48|3293.03|3285.33|3293.18|3285.48|3292.77|3285.07|30
1649611260000|2022-04-10 17:21:00|3293.04|3285.34|3293.01|3285.31|3293.04|3285.34|3292.97|3285.27|14
1649611270000|2022-04-10 17:21:10|3293.02|3285.32|3294.18|3286.48|3294.41|3286.71|3293.02|3285.32|31
1649611280000|2022-04-10 17:21:20|3294.25|3286.55|3293.34|3285.64|3294.4|3286.7|3291.19|3283.49|37
1649611290000|2022-04-10 17:21:30|3293.73|3286.03|3295.14|3287.44|3295.23|3287.53|3293.73|3286.03|32
1649611300000|2022-04-10 17:21:40|3295.13|3287.43|3295.2|3287.5|3295.2|3287.5|3295.09|3287.39|17
1649611310000|2022-04-10 17:21:50|3295.18|3287.48|3295.08|3287.38|3295.22|3287.52|3294.92|3287.22|27
1649611320000|2022-04-10 17:22:00|3295.1|3287.4|3295.93|3288.23|3295.93|3288.23|3295.1|3287.4|31
1649611330000|2022-04-10 17:22:10|3295.92|3288.22|3297.38|3289.68|3297.87|3290.17|3295.92|3288.22|36
1649611340000|2022-04-10 17:22:20|3297.4|3289.7|3297.28|3289.58|3297.4|3289.7|3297.04|3289.34|29
1649611350000|2022-04-10 17:22:30|3297.25|3289.55|3297.18|3289.48|3297.4|3289.7|3297.04|3289.34|26
1649611360000|2022-04-10 17:22:40|3297.17|3289.47|3300.21|3292.51|3300.48|3292.78|3297.01|3289.31|37
1649611370000|2022-04-10 17:22:50|3300.13|3292.43|3300.22|3292.52|3300.37|3292.67|3299.17|3291.47|38
1649611380000|2022-04-10 17:23:00|3300.29|3292.59|3296.51|3288.81|3300.39|3292.69|3296.51|3288.81|36
1649611390000|2022-04-10 17:23:10|3296.59|3288.89|3294.57|3286.87|3296.59|3288.89|3294.01|3286.31|36
1649611400000|2022-04-10 17:23:20|3294.77|3287.07|3298.13|3290.43|3298.13|3290.43|3294.43|3286.73|36
1649611410000|2022-04-10 17:23:30|3298.08|3290.38|3297.42|3289.72|3298.61|3290.91|3297.02|3289.32|35
1649611420000|2022-04-10 17:23:40|3297.43|3289.73|3296.92|3289.22|3297.52|3289.82|3296.65|3288.95|31
1649611430000|2022-04-10 17:23:50|3296.97|3289.27|3297.09|3289.39|3297.09|3289.39|3296.74|3289.04|29
1649611440000|2022-04-10 17:24:00|3297.03|3289.33|3296.75|3289.05|3297.42|3289.72|3296.61|3288.91|27
1649611450000|2022-04-10 17:24:10|3296.68|3288.98|3296.07|3288.37|3296.68|3288.98|3296|3288.3|28
1649611460000|2022-04-10 17:24:20|3296.13|3288.43|3296.32|3288.62|3296.36|3288.66|3296.13|3288.43|31
1649611470000|2022-04-10 17:24:30|3296.31|3288.61|3296.41|3288.71|3296.41|3288.71|3296.26|3288.56|24
1649611480000|2022-04-10 17:24:40|3296.43|3288.73|3297.01|3289.31|3297.42|3289.72|3296.43|3288.73|32
1649611490000|2022-04-10 17:24:50|3297.23|3289.53|3297.53|3289.83|3297.81|3290.11|3297.18|3289.48|33
1649611500000|2022-04-10 17:25:00|3297.52|3289.82|3297.21|3289.51|3297.55|3289.85|3297.12|3289.42|24
1649611510000|2022-04-10 17:25:10|3297.3|3289.6|3298.91|3291.21|3298.95|3291.25|3297.3|3289.6|33
1649611520000|2022-04-10 17:25:20|3298.96|3291.26|3298.26|3290.56|3298.97|3291.27|3298.26|3290.56|28
1649611530000|2022-04-10 17:25:30|3298.23|3290.53|3298.44|3290.74|3298.54|3290.84|3298.03|3290.33|29
1649611540000|2022-04-10 17:25:40|3298.45|3290.75|3298.71|3291.01|3298.73|3291.03|3298.39|3290.69|21
1649611550000|2022-04-10 17:25:50|3298.72|3291.02|3298.95|3291.25|3298.97|3291.27|3298.63|3290.93|32
1649611560000|2022-04-10 17:26:00|3298.94|3291.24|3298.74|3291.04|3299.39|3291.69|3298.58|3290.88|36
1649611570000|2022-04-10 17:26:10|3298.72|3291.02|3299.16|3291.46|3299.22|3291.52|3298.72|3291.02|35
1649611580000|2022-04-10 17:26:20|3299.11|3291.41|3300.36|3292.66|3300.67|3292.97|3299.11|3291.41|38
1649611590000|2022-04-10 17:26:30|3300.55|3292.85|3299.76|3292.06|3300.58|3292.88|3299.75|3292.05|33
1649611600000|2022-04-10 17:26:40|3299.81|3292.11|3299.83|3292.13|3299.89|3292.19|3299.78|3292.08|27
1649611610000|2022-04-10 17:26:50|3299.81|3292.11|3298.93|3291.23|3299.98|3292.28|3298.53|3290.83|29
1649611620000|2022-04-10 17:27:00|3298.92|3291.22|3299.37|3291.67|3299.51|3291.81|3298.92|3291.22|22
1649611630000|2022-04-10 17:27:10|3299.33|3291.63|3299.13|3291.43|3299.33|3291.63|3299.12|3291.42|28
1649611640000|2022-04-10 17:27:20|3299.17|3291.47|3299.24|3291.54|3299.28|3291.58|3299.05|3291.35|22
1649611650000|2022-04-10 17:27:30|3299.23|3291.53|3299.92|3292.22|3299.96|3292.26|3299.12|3291.42|27
1649611660000|2022-04-10 17:27:40|3299.89|3292.19|3299.93|3292.23|3299.99|3292.29|3299.77|3292.07|28
1649611670000|2022-04-10 17:27:50|3299.91|3292.21|3300.01|3292.31|3300.13|3292.43|3299.91|3292.21|19
1649611680000|2022-04-10 17:28:00|3300.04|3292.34|3302.08|3294.38|3302.14|3294.44|3300.04|3292.34|33
1649611690000|2022-04-10 17:28:10|3301.95|3294.25|3301.94|3294.24|3302.03|3294.33|3301.82|3294.12|31
1649611700000|2022-04-10 17:28:20|3301.99|3294.29|3301.99|3294.29|3302.04|3294.34|3301.94|3294.24|25
1649611710000|2022-04-10 17:28:30|3301.98|3294.28|3302.38|3294.68|3302.38|3294.68|3301.98|3294.28|27
1649611720000|2022-04-10 17:28:40|3302.32|3294.62|3302.98|3295.28|3303.37|3295.67|3302.32|3294.62|25
1649611730000|2022-04-10 17:28:50|3302.95|3295.25|3303.33|3295.63|3303.41|3295.71|3302.87|3295.17|33
1649611740000|2022-04-10 17:29:00|3303.34|3295.64|3304.51|3296.81|3304.53|3296.83|3303.34|3295.64|34
1649611750000|2022-04-10 17:29:10|3304.37|3296.67|3301.87|3294.17|3304.37|3296.67|3301.87|3294.17|36
1649611760000|2022-04-10 17:29:20|3301.8|3294.1|3301.91|3294.21|3302.17|3294.47|3301.6|3293.9|34
1649611770000|2022-04-10 17:29:30|3301.8|3294.1|3302.32|3294.62|3302.42|3294.72|3301.3|3293.6|36
1649611780000|2022-04-10 17:29:40|3302.39|3294.69|3302.12|3294.42|3302.56|3294.86|3302.12|3294.42|31
1649611790000|2022-04-10 17:29:50|3302.13|3294.43|3302.36|3294.66|3302.45|3294.75|3302.01|3294.31|30
1649611800000|2022-04-10 17:30:00|3302.35|3294.65|3303.19|3295.49|3303.27|3295.57|3302.35|3294.65|31
1649611810000|2022-04-10 17:30:10|3303.2|3295.5|3304.13|3296.43|3304.17|3296.47|3303.19|3295.49|34
1649611820000|2022-04-10 17:30:20|3304.15|3296.45|3303.41|3295.71|3304.18|3296.48|3303.23|3295.53|28
1649611830000|2022-04-10 17:30:30|3303.24|3295.54|3304.15|3296.45|3304.25|3296.55|3303.24|3295.54|33
1649611840000|2022-04-10 17:30:40|3304.14|3296.44|3303.24|3295.54|3304.23|3296.53|3303.22|3295.52|27
1649611850000|2022-04-10 17:30:50|3303.25|3295.55|3303.28|3295.58|3303.39|3295.69|3303.25|3295.55|28
1649611860000|2022-04-10 17:31:00|3303.31|3295.61|3303.33|3295.63|3303.38|3295.68|3303.27|3295.57|19
1649611870000|2022-04-10 17:31:10|3303.35|3295.65|3301.71|3294.01|3303.36|3295.66|3301.71|3294.01|32
1649611880000|2022-04-10 17:31:20|3301.68|3293.98|3303.96|3296.26|3304.02|3296.32|3301.4|3293.7|34
1649611890000|2022-04-10 17:31:30|3304.08|3296.38|3304.61|3296.91|3304.68|3296.98|3304.08|3296.38|30
1649611900000|2022-04-10 17:31:40|3304.62|3296.92|3304.51|3296.81|3304.69|3296.99|3304.42|3296.72|28
1649611910000|2022-04-10 17:31:50|3304.55|3296.85|3303.73|3296.03|3304.72|3297.02|3303.73|3296.03|31
1649611920000|2022-04-10 17:32:00|3303.67|3295.97|3303.63|3295.93|3303.79|3296.09|3303.51|3295.81|24
1649611930000|2022-04-10 17:32:10|3303.69|3295.99|3302.98|3295.28|3303.71|3296.01|3302.83|3295.13|26
1649611940000|2022-04-10 17:32:20|3303.02|3295.32|3302.89|3295.19|3303.05|3295.35|3302.81|3295.11|30
1649611950000|2022-04-10 17:32:30|3302.91|3295.21|3302.73|3295.03|3302.91|3295.21|3302.6|3294.9|29
1649611960000|2022-04-10 17:32:40|3302.71|3295.01|3302.6|3294.9|3302.82|3295.12|3302.59|3294.89|18
1649611970000|2022-04-10 17:32:50|3302.64|3294.94|3301.02|3293.32|3302.65|3294.95|3301.01|3293.31|34
1649611980000|2022-04-10 17:33:00|3301.03|3293.33|3300.45|3292.75|3301.09|3293.39|3299.73|3292.03|31
1649611990000|2022-04-10 17:33:10|3300.46|3292.76|3300.61|3292.91|3301.1|3293.4|3300.46|3292.76|31
1649612000000|2022-04-10 17:33:20|3300.62|3292.92|3301.04|3293.34|3301.11|3293.41|3300.61|3292.91|30
1649612010000|2022-04-10 17:33:30|3301.29|3293.59|3302.1|3294.4|3302.2|3294.5|3301.29|3293.59|29
1649612020000|2022-04-10 17:33:40|3302.11|3294.41|3302.59|3294.89|3302.59|3294.89|3302.07|3294.37|29
1649612030000|2022-04-10 17:33:50|3302.58|3294.88|3302.36|3294.66|3302.58|3294.88|3302.3|3294.6|31
1649612040000|2022-04-10 17:34:00|3302.39|3294.69|3302.4|3294.7|3302.41|3294.71|3302.21|3294.51|28
1649612050000|2022-04-10 17:34:10|3302.41|3294.71|3302.7|3295|3302.78|3295.08|3302.37|3294.67|34
1649612060000|2022-04-10 17:34:20|3302.72|3295.02|3302.71|3295.01|3302.79|3295.09|3302.66|3294.96|28
1649612070000|2022-04-10 17:34:30|3302.72|3295.02|3302.96|3295.26|3302.96|3295.26|3302.72|3295.02|16
1649612080000|2022-04-10 17:34:40|3303.07|3295.37|3303.74|3296.04|3303.99|3296.29|3303.07|3295.37|34
1649612090000|2022-04-10 17:34:50|3303.85|3296.15|3302.93|3295.23|3303.89|3296.19|3302.91|3295.21|33
1649612100000|2022-04-10 17:35:00|3302.94|3295.24|3303.95|3296.25|3303.95|3296.25|3302.94|3295.24|27
1649612110000|2022-04-10 17:35:10|3303.96|3296.26|3304.4|3296.7|3304.45|3296.75|3303.96|3296.26|30
1649612120000|2022-04-10 17:35:20|3304.41|3296.71|3308.34|3300.64|3308.34|3300.64|3304.35|3296.65|24
1649612130000|2022-04-10 17:35:30|3308.19|3300.49|3307.36|3299.66|3308.19|3300.49|3306.82|3299.12|36
1649612140000|2022-04-10 17:35:40|3307.35|3299.65|3306.31|3298.61|3307.35|3299.65|3306.15|3298.45|36
1649612150000|2022-04-10 17:35:50|3306.3|3298.6|3310.88|3303.18|3310.88|3303.18|3306.3|3298.6|38
1649612160000|2022-04-10 17:36:00|3311.02|3303.32|3310.39|3302.69|3311.31|3303.61|3310|3302.3|36
1649612170000|2022-04-10 17:36:10|3310.47|3302.77|3308.06|3300.36|3310.47|3302.77|3307.4|3299.7|36
1649612180000|2022-04-10 17:36:20|3308.08|3300.38|3306.21|3298.51|3308.08|3300.38|3306.21|3298.51|37
1649612190000|2022-04-10 17:36:30|3306.04|3298.34|3307.89|3300.19|3308|3300.3|3305.87|3298.17|35
1649612200000|2022-04-10 17:36:40|3308|3300.3|3309.91|3302.21|3310.07|3302.37|3308|3300.3|35
1649612210000|2022-04-10 17:36:50|3309.62|3301.92|3309.01|3301.31|3309.63|3301.93|3308.46|3300.76|34
1649612220000|2022-04-10 17:37:00|3309.14|3301.44|3309.41|3301.71|3310.67|3302.97|3309.14|3301.44|32
1649612230000|2022-04-10 17:37:10|3309.4|3301.7|3309.11|3301.41|3310.52|3302.82|3309.11|3301.41|29
1649612240000|2022-04-10 17:37:20|3309.1|3301.4|3309.52|3301.82|3309.76|3302.06|3308.54|3300.84|36
1649612250000|2022-04-10 17:37:30|3309.61|3301.91|3309.78|3302.08|3309.85|3302.15|3309.36|3301.66|34
1649612260000|2022-04-10 17:37:40|3309.66|3301.96|3309.76|3302.06|3310.18|3302.48|3309.66|3301.96|35
1649612270000|2022-04-10 17:37:50|3309.77|3302.07|3309.96|3302.26|3310.35|3302.65|3309.76|3302.06|34
1649612280000|2022-04-10 17:38:00|3309.97|3302.27|3308.59|3300.89|3309.98|3302.28|3308.59|3300.89|30
1649612290000|2022-04-10 17:38:10|3308.53|3300.83|3309.33|3301.63|3309.33|3301.63|3308.52|3300.82|36
1649612300000|2022-04-10 17:38:20|3309.39|3301.69|3310.27|3302.57|3310.27|3302.57|3309.29|3301.59|33
1649612310000|2022-04-10 17:38:30|3310.43|3302.73|3310.81|3303.11|3310.89|3303.19|3310.43|3302.73|29
1649612320000|2022-04-10 17:38:40|3310.86|3303.16|3311|3303.3|3311.35|3303.65|3310.83|3303.13|25
1649612330000|2022-04-10 17:38:50|3311.26|3303.56|3310.53|3302.83|3311.31|3303.61|3310.14|3302.44|33
1649612340000|2022-04-10 17:39:00|3310.68|3302.98|3311.68|3303.98|3311.68|3303.98|3310.65|3302.95|24
1649612350000|2022-04-10 17:39:10|3311.52|3303.82|3310.5|3302.8|3311.75|3304.05|3310.03|3302.33|31
1649612360000|2022-04-10 17:39:20|3310.57|3302.87|3311.62|3303.92|3311.62|3303.92|3310.57|3302.87|31
1649612370000|2022-04-10 17:39:30|3311.63|3303.93|3311.38|3303.68|3311.63|3303.93|3311.38|3303.68|21
1649612380000|2022-04-10 17:39:40|3311.4|3303.7|3311.5|3303.8|3311.52|3303.82|3311.24|3303.54|27
1649612390000|2022-04-10 17:39:50|3311.51|3303.81|3311.65|3303.95|3311.65|3303.95|3311.46|3303.76|26
1649612400000|2022-04-10 17:40:00|3311.61|3303.91|3311.5|3303.8|3311.61|3303.91|3311.4|3303.7|23
1649612410000|2022-04-10 17:40:10|3311.49|3303.79|3310.68|3302.98|3311.5|3303.8|3310.12|3302.42|29
1649612420000|2022-04-10 17:40:20|3310.69|3302.99|3310.56|3302.86|3310.83|3303.13|3310.09|3302.39|31
1649612430000|2022-04-10 17:40:30|3310.57|3302.87|3310.02|3302.32|3310.75|3303.05|3309.98|3302.28|24
1649612440000|2022-04-10 17:40:40|3309.92|3302.22|3309.54|3301.84|3309.92|3302.22|3309.54|3301.84|15
1649612450000|2022-04-10 17:40:50|3309.49|3301.79|3309.82|3302.12|3309.88|3302.18|3309.38|3301.68|16
1649612460000|2022-04-10 17:41:00|3309.71|3302.01|3309.71|3302.01|3309.81|3302.11|3309.66|3301.96|28
1649612470000|2022-04-10 17:41:10|3309.69|3301.99|3309.59|3301.89|3309.69|3301.99|3309.44|3301.74|22
1649612480000|2022-04-10 17:41:20|3309.55|3301.85|3309.6|3301.9|3309.7|3302|3309.37|3301.67|27
1649612490000|2022-04-10 17:41:30|3309.59|3301.89|3309.47|3301.77|3309.62|3301.92|3309.38|3301.68|21
1649612500000|2022-04-10 17:41:40|3309.45|3301.75|3309.46|3301.76|3309.54|3301.84|3309.38|3301.68|18
1649612510000|2022-04-10 17:41:50|3309.45|3301.75|3309.42|3301.72|3309.5|3301.8|3309.32|3301.62|26
1649612520000|2022-04-10 17:42:00|3309.45|3301.75|3309.75|3302.05|3309.88|3302.18|3309.39|3301.69|32
1649612530000|2022-04-10 17:42:10|3309.76|3302.06|3309.42|3301.72|3309.8|3302.1|3309.41|3301.71|28
1649612540000|2022-04-10 17:42:20|3309.41|3301.71|3309.39|3301.69|3309.56|3301.86|3309.39|3301.69|24
1649612550000|2022-04-10 17:42:30|3309.34|3301.64|3308.72|3301.02|3309.34|3301.64|3308.71|3301.01|28
1649612560000|2022-04-10 17:42:40|3308.68|3300.98|3307.37|3299.67|3308.68|3300.98|3307.05|3299.35|35
1649612570000|2022-04-10 17:42:50|3307.38|3299.68|3307.09|3299.39|3307.41|3299.71|3307.09|3299.39|30
1649612580000|2022-04-10 17:43:00|3307.2|3299.5|3306.86|3299.16|3307.2|3299.5|3306.85|3299.15|22
1649612590000|2022-04-10 17:43:10|3306.87|3299.17|3306.71|3299.01|3306.87|3299.17|3306.67|3298.97|25
1649612600000|2022-04-10 17:43:20|3306.69|3298.99|3306.26|3298.56|3306.69|3298.99|3306.15|3298.45|26
1649612610000|2022-04-10 17:43:30|3306.21|3298.51|3304.39|3296.69|3306.21|3298.51|3304.38|3296.68|33
1649612620000|2022-04-10 17:43:40|3304.29|3296.59|3303.27|3295.57|3304.55|3296.85|3303.26|3295.56|32
1649612630000|2022-04-10 17:43:50|3303.28|3295.58|3303.11|3295.41|3303.34|3295.64|3303.11|3295.41|31
1649612640000|2022-04-10 17:44:00|3303.12|3295.42|3303.85|3296.15|3303.85|3296.15|3303.12|3295.42|30
1649612650000|2022-04-10 17:44:10|3304.09|3296.39|3304.36|3296.66|3304.66|3296.96|3303.96|3296.26|34
1649612660000|2022-04-10 17:44:20|3304.37|3296.67|3304.98|3297.28|3305.21|3297.51|3304.37|3296.67|31
1649612670000|2022-04-10 17:44:30|3305|3297.3|3305.86|3298.16|3305.97|3298.27|3305|3297.3|33
1649612680000|2022-04-10 17:44:40|3305.87|3298.17|3306.7|3299|3306.77|3299.07|3305.87|3298.17|27
1649612690000|2022-04-10 17:44:50|3306.71|3299.01|3305.62|3297.92|3306.73|3299.03|3305.62|3297.92|29
1649612700000|2022-04-10 17:45:00|3305.54|3297.84|3306.84|3299.14|3306.84|3299.14|3305.44|3297.74|34
1649612710000|2022-04-10 17:45:10|3306.9|3299.2|3306.39|3298.69|3307.68|3299.98|3306.39|3298.69|37
1649612720000|2022-04-10 17:45:20|3306.37|3298.67|3304.53|3296.83|3306.37|3298.67|3304.44|3296.74|34
1649612730000|2022-04-10 17:45:30|3304.3|3296.6|3303.53|3295.83|3304.3|3296.6|3303.51|3295.81|29
1649612740000|2022-04-10 17:45:40|3303.5|3295.8|3303.22|3295.52|3303.5|3295.8|3302.95|3295.25|31
1649612750000|2022-04-10 17:45:50|3303.28|3295.58|3303.44|3295.74|3303.44|3295.74|3303.18|3295.48|24
1649612760000|2022-04-10 17:46:00|3303.38|3295.68|3303.22|3295.52|3303.42|3295.72|3303.16|3295.46|27
1649612770000|2022-04-10 17:46:10|3303.2|3295.5|3302.35|3294.65|3303.22|3295.52|3302.33|3294.63|30
1649612780000|2022-04-10 17:46:20|3302.39|3294.69|3302.1|3294.4|3302.64|3294.94|3301.92|3294.22|30
1649612790000|2022-04-10 17:46:30|3301.87|3294.17|3299.7|3292|3301.87|3294.17|3299.67|3291.97|37
1649612800000|2022-04-10 17:46:40|3299.79|3292.09|3299.33|3291.63|3299.81|3292.11|3299.28|3291.58|34
1649612810000|2022-04-10 17:46:50|3299.35|3291.65|3299.34|3291.64|3299.43|3291.73|3299.3|3291.6|23
1649612820000|2022-04-10 17:47:00|3299.36|3291.66|3300.03|3292.33|3300.12|3292.42|3299.34|3291.64|31
1649612830000|2022-04-10 17:47:10|3300.06|3292.36|3300.74|3293.04|3300.95|3293.25|3300.06|3292.36|36
1649612840000|2022-04-10 17:47:20|3300.79|3293.09|3302.09|3294.39|3302.12|3294.42|3300.76|3293.06|36
1649612850000|2022-04-10 17:47:30|3302.17|3294.47|3300.05|3292.35|3302.17|3294.47|3300.05|3292.35|32
1649612860000|2022-04-10 17:47:40|3299.99|3292.29|3298.94|3291.24|3299.99|3292.29|3298.55|3290.85|36
1649612870000|2022-04-10 17:47:50|3298.96|3291.26|3299.71|3292.01|3299.89|3292.19|3298.96|3291.26|36
1649612880000|2022-04-10 17:48:00|3299.7|3292|3299.84|3292.14|3299.92|3292.22|3299.7|3292|33
1649612890000|2022-04-10 17:48:10|3299.83|3292.13|3299.83|3292.13|3299.83|3292.13|3299.69|3291.99|32
1649612900000|2022-04-10 17:48:20|3299.86|3292.16|3299.18|3291.48|3299.86|3292.16|3299.13|3291.43|32
1649612910000|2022-04-10 17:48:30|3299.2|3291.5|3299.23|3291.53|3299.28|3291.58|3299.13|3291.43|27
1649612920000|2022-04-10 17:48:40|3299.22|3291.52|3298.94|3291.24|3299.25|3291.55|3298.92|3291.22|22
1649612930000|2022-04-10 17:48:50|3298.93|3291.23|3298.6|3290.9|3298.96|3291.26|3298.6|3290.9|27
1649612940000|2022-04-10 17:49:00|3298.59|3290.89|3299.25|3291.55|3299.25|3291.55|3298.56|3290.86|18
1649612950000|2022-04-10 17:49:10|3299.16|3291.46|3298.54|3290.84|3299.21|3291.51|3298.46|3290.76|29
1649612960000|2022-04-10 17:49:20|3298.6|3290.9|3298.57|3290.87|3298.81|3291.11|3298.53|3290.83|31
1649612970000|2022-04-10 17:49:30|3298.54|3290.84|3298.47|3290.77|3299.08|3291.38|3298.26|3290.56|32
1649612980000|2022-04-10 17:49:40|3298.46|3290.76|3298.83|3291.13|3298.92|3291.22|3298.44|3290.74|33
1649612990000|2022-04-10 17:49:50|3298.8|3291.1|3298.27|3290.57|3298.87|3291.17|3298.27|3290.57|32
1649613000000|2022-04-10 17:50:00|3298.28|3290.58|3298.17|3290.47|3298.28|3290.58|3298.09|3290.39|22
1649613010000|2022-04-10 17:50:10|3298.18|3290.48|3298.17|3290.47|3298.36|3290.66|3298.05|3290.35|28
1649613020000|2022-04-10 17:50:20|3298.19|3290.49|3295.94|3288.24|3298.2|3290.5|3295.3|3287.6|39
1649613030000|2022-04-10 17:50:30|3295.93|3288.23|3296.09|3288.39|3296.18|3288.48|3295.64|3287.94|31
1649613040000|2022-04-10 17:50:40|3296.03|3288.33|3296.12|3288.42|3296.12|3288.42|3295.99|3288.29|27
1649613050000|2022-04-10 17:50:50|3296.04|3288.34|3296.76|3289.06|3296.96|3289.26|3296|3288.3|32
1649613060000|2022-04-10 17:51:00|3296.65|3288.95|3296.73|3289.03|3297.14|3289.44|3296.4|3288.7|36
1649613070000|2022-04-10 17:51:10|3296.78|3289.08|3296.72|3289.02|3296.98|3289.28|3296.71|3289.01|29
1649613080000|2022-04-10 17:51:20|3296.71|3289.01|3296.53|3288.83|3296.79|3289.09|3296.43|3288.73|26
1649613090000|2022-04-10 17:51:30|3296.54|3288.84|3296.43|3288.73|3296.54|3288.84|3296.34|3288.64|30
1649613100000|2022-04-10 17:51:40|3296.51|3288.81|3296.29|3288.59|3296.51|3288.81|3296.24|3288.54|26
1649613110000|2022-04-10 17:51:50|3296.27|3288.57|3295.27|3287.57|3296.28|3288.58|3295.23|3287.53|27
1649613120000|2022-04-10 17:52:00|3295.17|3287.47|3295.62|3287.92|3295.73|3288.03|3295.05|3287.35|34
1649613130000|2022-04-10 17:52:10|3295.69|3287.99|3296.2|3288.5|3296.22|3288.52|3295.62|3287.92|37
1649613140000|2022-04-10 17:52:20|3296.23|3288.53|3296.77|3289.07|3296.77|3289.07|3296.18|3288.48|33
1649613150000|2022-04-10 17:52:30|3296.81|3289.11|3297.5|3289.8|3297.56|3289.86|3296.68|3288.98|28
1649613160000|2022-04-10 17:52:40|3297.51|3289.81|3297.51|3289.81|3297.55|3289.85|3297.41|3289.71|25
1649613170000|2022-04-10 17:52:50|3297.55|3289.85|3297.99|3290.29|3298.19|3290.49|3297.53|3289.83|34
1649613180000|2022-04-10 17:53:00|3298|3290.3|3298.11|3290.41|3298.21|3290.51|3297.92|3290.22|33
1649613190000|2022-04-10 17:53:10|3298.1|3290.4|3297.81|3290.11|3298.21|3290.51|3297.81|3290.11|30
1649613200000|2022-04-10 17:53:20|3297.76|3290.06|3297.3|3289.6|3297.76|3290.06|3297.24|3289.54|29
1649613210000|2022-04-10 17:53:30|3297.31|3289.61|3297.3|3289.6|3297.46|3289.76|3297.25|3289.55|30
1649613220000|2022-04-10 17:53:40|3297.27|3289.57|3298.42|3290.72|3298.42|3290.72|3297.24|3289.54|29
1649613230000|2022-04-10 17:53:50|3298.45|3290.75|3299.12|3291.42|3299.12|3291.42|3298.43|3290.73|35
1649613240000|2022-04-10 17:54:00|3299.24|3291.54|3299.13|3291.43|3299.26|3291.56|3299.11|3291.41|27
1649613250000|2022-04-10 17:54:10|3299.16|3291.46|3299.18|3291.48|3299.23|3291.53|3299.14|3291.44|13
1649613260000|2022-04-10 17:54:20|3299.22|3291.52|3299.1|3291.4|3299.22|3291.52|3299.09|3291.39|28
1649613270000|2022-04-10 17:54:30|3299.13|3291.43|3298.24|3290.54|3299.13|3291.43|3298.16|3290.46|29
1649613280000|2022-04-10 17:54:40|3298.22|3290.52|3297.83|3290.13|3298.24|3290.54|3297.82|3290.12|23
1649613290000|2022-04-10 17:54:50|3297.85|3290.15|3297.73|3290.03|3297.85|3290.15|3297.7|3290|25
1649613300000|2022-04-10 17:55:00|3297.72|3290.02|3299.11|3291.41|3299.15|3291.45|3297.72|3290.02|31
1649613310000|2022-04-10 17:55:10|3299.08|3291.38|3298.44|3290.74|3299.08|3291.38|3298.42|3290.72|24
1649613320000|2022-04-10 17:55:20|3298.45|3290.75|3298.3|3290.6|3298.64|3290.94|3298.3|3290.6|32
1649613330000|2022-04-10 17:55:30|3298.32|3290.62|3298.19|3290.49|3298.39|3290.69|3298.11|3290.41|32
1649613340000|2022-04-10 17:55:40|3298.15|3290.45|3298.18|3290.48|3298.27|3290.57|3298.15|3290.45|28
1649613350000|2022-04-10 17:55:50|3298.25|3290.55|3299.1|3291.4|3299.1|3291.4|3298.12|3290.42|33
1649613360000|2022-04-10 17:56:00|3299.09|3291.39|3300.21|3292.51|3300.22|3292.52|3299.08|3291.38|31
1649613370000|2022-04-10 17:56:10|3300.19|3292.49|3300.51|3292.81|3300.55|3292.85|3300.19|3292.49|34
1649613380000|2022-04-10 17:56:20|3300.54|3292.84|3301.53|3293.83|3301.54|3293.84|3300.54|3292.84|32
1649613390000|2022-04-10 17:56:30|3301.52|3293.82|3300.79|3293.09|3301.53|3293.83|3300.64|3292.94|29
1649613400000|2022-04-10 17:56:40|3300.75|3293.05|3300.53|3292.83|3300.76|3293.06|3300.46|3292.76|30
1649613410000|2022-04-10 17:56:50|3300.54|3292.84|3300.59|3292.89|3300.64|3292.94|3300.24|3292.54|28
1649613420000|2022-04-10 17:57:00|3300.62|3292.92|3301.24|3293.54|3301.24|3293.54|3300.56|3292.86|29
1649613430000|2022-04-10 17:57:10|3301.21|3293.51|3301.63|3293.93|3301.63|3293.93|3301.21|3293.51|26
1649613440000|2022-04-10 17:57:20|3301.64|3293.94|3301.47|3293.77|3302.04|3294.34|3301.27|3293.57|34
1649613450000|2022-04-10 17:57:30|3301.45|3293.75|3301.33|3293.63|3301.54|3293.84|3301.3|3293.6|34
1649613460000|2022-04-10 17:57:40|3301.27|3293.57|3300.7|3293|3301.27|3293.57|3300.65|3292.95|27
1649613470000|2022-04-10 17:57:50|3300.69|3292.99|3300.22|3292.52|3300.71|3293.01|3300.14|3292.44|31
1649613480000|2022-04-10 17:58:00|3300.19|3292.49|3300.42|3292.72|3300.42|3292.72|3299.96|3292.26|31
1649613490000|2022-04-10 17:58:10|3300.44|3292.74|3301.2|3293.5|3301.2|3293.5|3300.44|3292.74|27
1649613500000|2022-04-10 17:58:20|3301.18|3293.48|3301.28|3293.58|3301.43|3293.73|3301.17|3293.47|29
1649613510000|2022-04-10 17:58:30|3301.3|3293.6|3301.4|3293.7|3301.42|3293.72|3301.3|3293.6|33
1649613520000|2022-04-10 17:58:40|3301.46|3293.76|3301.51|3293.81|3301.55|3293.85|3301.46|3293.76|27
1649613530000|2022-04-10 17:58:50|3301.43|3293.73|3301.13|3293.43|3301.53|3293.83|3301.12|3293.42|32
1649613540000|2022-04-10 17:59:00|3301.12|3293.42|3301|3293.3|3301.12|3293.42|3300.99|3293.29|29
1649613550000|2022-04-10 17:59:10|3300.97|3293.27|3300.9|3293.2|3301|3293.3|3300.9|3293.2|19
1649613560000|2022-04-10 17:59:20|3300.93|3293.23|3300.96|3293.26|3301.06|3293.36|3300.88|3293.18|22
1649613570000|2022-04-10 17:59:30|3300.97|3293.27|3300.95|3293.25|3300.97|3293.27|3300.88|3293.18|29
1649613580000|2022-04-10 17:59:40|3300.96|3293.26|3300.95|3293.25|3301.09|3293.39|3300.95|3293.25|21
1649613590000|2022-04-10 17:59:50|3300.96|3293.26|3300.66|3292.96|3301|3293.3|3300.54|3292.84|29
1649613600000|2022-04-10 18:00:00|3300.68|3292.98|3304.05|3296.35|3304.12|3296.42|3300.68|3292.98|37
1649613610000|2022-04-10 18:00:10|3304.08|3296.38|3304.37|3296.67|3304.42|3296.72|3304.04|3296.34|32
1649613620000|2022-04-10 18:00:20|3304.39|3296.69|3304.51|3296.81|3304.51|3296.81|3303.89|3296.19|32
1649613630000|2022-04-10 18:00:30|3304.52|3296.82|3305.32|3297.62|3305.32|3297.62|3304.1|3296.4|30
1649613640000|2022-04-10 18:00:40|3305.81|3298.11|3306.3|3298.6|3306.92|3299.22|3305.81|3298.11|36
1649613650000|2022-04-10 18:00:50|3306.31|3298.61|3307.02|3299.32|3307.39|3299.69|3306.19|3298.49|34
1649613660000|2022-04-10 18:01:00|3306.99|3299.29|3308|3300.3|3308.37|3300.67|3306.88|3299.18|33
1649613670000|2022-04-10 18:01:10|3308.01|3300.31|3308.03|3300.33|3308.04|3300.34|3307.86|3300.16|34
1649613680000|2022-04-10 18:01:20|3308.04|3300.34|3308.1|3300.4|3308.28|3300.58|3308.01|3300.31|36
1649613690000|2022-04-10 18:01:30|3308.11|3300.41|3308.16|3300.46|3308.26|3300.56|3308.05|3300.35|23
1649613700000|2022-04-10 18:01:40|3308.1|3300.4|3307.94|3300.24|3308.14|3300.44|3307.91|3300.21|29
1649613710000|2022-04-10 18:01:50|3307.95|3300.25|3307.89|3300.19|3308.06|3300.36|3307.89|3300.19|24
1649613720000|2022-04-10 18:02:00|3307.95|3300.25|3307.07|3299.37|3307.95|3300.25|3307.04|3299.34|26
1649613730000|2022-04-10 18:02:10|3307.06|3299.36|3306.62|3298.92|3307.08|3299.38|3306.46|3298.76|26
1649613740000|2022-04-10 18:02:20|3306.54|3298.84|3306.47|3298.77|3306.64|3298.94|3306.45|3298.75|21
1649613750000|2022-04-10 18:02:30|3306.49|3298.79|3306.2|3298.5|3306.49|3298.79|3305.61|3297.91|25
1649613760000|2022-04-10 18:02:40|3306.21|3298.51|3305.64|3297.94|3306.27|3298.57|3305.55|3297.85|33
1649613770000|2022-04-10 18:02:50|3305.66|3297.96|3305.54|3297.84|3305.69|3297.99|3305.43|3297.73|28
1649613780000|2022-04-10 18:03:00|3305.56|3297.86|3304.04|3296.34|3305.58|3297.88|3304.04|3296.34|37
1649613790000|2022-04-10 18:03:10|3303.98|3296.28|3303.65|3295.95|3304.07|3296.37|3303.63|3295.93|30
1649613800000|2022-04-10 18:03:20|3303.46|3295.76|3302.26|3294.56|3303.46|3295.76|3302.26|3294.56|30
1649613810000|2022-04-10 18:03:30|3302.2|3294.5|3302.01|3294.31|3302.2|3294.5|3301.79|3294.09|32
1649613820000|2022-04-10 18:03:40|3302.02|3294.32|3301.58|3293.88|3302.02|3294.32|3301.58|3293.88|25
1649613830000|2022-04-10 18:03:50|3301.57|3293.87|3302.09|3294.39|3302.09|3294.39|3301.41|3293.71|23
1649613840000|2022-04-10 18:04:00|3302.1|3294.4|3301.26|3293.56|3302.11|3294.41|3301.26|3293.56|29
1649613850000|2022-04-10 18:04:10|3301.25|3293.55|3300.16|3292.46|3301.26|3293.56|3300.13|3292.43|32
1649613860000|2022-04-10 18:04:20|3300.17|3292.47|3299.66|3291.96|3300.25|3292.55|3299.46|3291.76|33
1649613870000|2022-04-10 18:04:30|3299.67|3291.97|3299.68|3291.98|3299.87|3292.17|3299.54|3291.84|32
1649613880000|2022-04-10 18:04:40|3299.67|3291.97|3299.8|3292.1|3299.8|3292.1|3299.59|3291.89|33
1649613890000|2022-04-10 18:04:50|3299.72|3292.02|3299.45|3291.75|3299.73|3292.03|3299.37|3291.67|33
1649613900000|2022-04-10 18:05:00|3299.49|3291.79|3300.33|3292.63|3300.33|3292.63|3299.27|3291.57|35
1649613910000|2022-04-10 18:05:10|3300.36|3292.66|3299.67|3291.97|3300.48|3292.78|3299.06|3291.36|38
1649613920000|2022-04-10 18:05:20|3299.72|3292.02|3299.75|3292.05|3299.82|3292.12|3299.52|3291.82|31
1649613930000|2022-04-10 18:05:30|3299.64|3291.94|3299.86|3292.16|3299.91|3292.21|3299.55|3291.85|29
1649613940000|2022-04-10 18:05:40|3299.55|3291.85|3300.11|3292.41|3300.15|3292.45|3299.55|3291.85|31
1649613950000|2022-04-10 18:05:50|3300.07|3292.37|3299.99|3292.29|3300.15|3292.45|3299.65|3291.95|34
1649613960000|2022-04-10 18:06:00|3299.91|3292.21|3299.39|3291.69|3299.91|3292.21|3299.39|3291.69|30
1649613970000|2022-04-10 18:06:10|3299.37|3291.67|3298.96|3291.26|3299.37|3291.67|3298.86|3291.16|31
1649613980000|2022-04-10 18:06:20|3298.99|3291.29|3299.34|3291.64|3299.42|3291.72|3298.9|3291.2|31
1649613990000|2022-04-10 18:06:30|3299.33|3291.63|3299.34|3291.64|3299.51|3291.81|3299.24|3291.54|26
1649614000000|2022-04-10 18:06:40|3299.4|3291.7|3299.45|3291.75|3299.45|3291.75|3299.24|3291.54|18
1649614010000|2022-04-10 18:06:50|3299.24|3291.54|3299.34|3291.64|3299.51|3291.81|3299.24|3291.54|26
1649614020000|2022-04-10 18:07:00|3299.19|3291.49|3299.29|3291.59|3299.38|3291.68|3299.13|3291.43|29
1649614030000|2022-04-10 18:07:10|3299.31|3291.61|3299.4|3291.7|3299.49|3291.79|3299.27|3291.57|29
1649614040000|2022-04-10 18:07:20|3299.44|3291.74|3299.39|3291.69|3299.5|3291.8|3299.33|3291.63|24
1649614050000|2022-04-10 18:07:30|3299.36|3291.66|3299.43|3291.73|3299.47|3291.77|3299.36|3291.66|21
1649614060000|2022-04-10 18:07:40|3299.44|3291.74|3299.4|3291.7|3299.44|3291.74|3299.34|3291.64|26
1649614070000|2022-04-10 18:07:50|3299.26|3291.56|3299.42|3291.72|3299.48|3291.78|3299.25|3291.55|37
1649614080000|2022-04-10 18:08:00|3299.45|3291.75|3298.99|3291.29|3299.45|3291.75|3298.99|3291.29|23
1649614090000|2022-04-10 18:08:10|3299.06|3291.36|3299.3|3291.6|3299.41|3291.71|3299.05|3291.35|30
1649614100000|2022-04-10 18:08:20|3299.38|3291.68|3299.22|3291.52|3299.51|3291.81|3299.11|3291.41|26
1649614110000|2022-04-10 18:08:30|3299.24|3291.54|3299.35|3291.65|3299.37|3291.67|3299.19|3291.49|33
1649614120000|2022-04-10 18:08:40|3299.32|3291.62|3299.26|3291.56|3299.42|3291.72|3299.19|3291.49|33
1649614130000|2022-04-10 18:08:50|3299.08|3291.38|3299.31|3291.61|3299.31|3291.61|3299.01|3291.31|30
1649614140000|2022-04-10 18:09:00|3299.32|3291.62|3300.66|3292.96|3300.66|3292.96|3299.32|3291.62|35
1649614150000|2022-04-10 18:09:10|3300.69|3292.99|3300.88|3293.18|3300.91|3293.21|3300.46|3292.76|32
1649614160000|2022-04-10 18:09:20|3300.82|3293.12|3300.59|3292.89|3300.9|3293.2|3300.59|3292.89|32
1649614170000|2022-04-10 18:09:30|3300.6|3292.9|3300.92|3293.22|3300.96|3293.26|3300.59|3292.89|31
1649614180000|2022-04-10 18:09:40|3300.97|3293.27|3300.72|3293.02|3300.97|3293.27|3300.3|3292.6|33
1649614190000|2022-04-10 18:09:50|3300.71|3293.01|3300.3|3292.6|3300.76|3293.06|3300.3|3292.6|30
1649614200000|2022-04-10 18:10:00|3300.38|3292.68|3300.56|3292.86|3300.57|3292.87|3300.09|3292.39|29
1649614210000|2022-04-10 18:10:10|3300.62|3292.92|3300.38|3292.68|3300.67|3292.97|3300.35|3292.65|31
1649614220000|2022-04-10 18:10:20|3300.43|3292.73|3300.06|3292.36|3300.44|3292.74|3299.95|3292.25|31
1649614230000|2022-04-10 18:10:30|3300.04|3292.34|3300.18|3292.48|3300.21|3292.51|3300.04|3292.34|33
1649614240000|2022-04-10 18:10:40|3300.2|3292.5|3300.65|3292.95|3300.65|3292.95|3300.2|3292.5|32
1649614250000|2022-04-10 18:10:50|3300.61|3292.91|3300.86|3293.16|3300.86|3293.16|3300.59|3292.89|29
1649614260000|2022-04-10 18:11:00|3300.9|3293.2|3300.83|3293.13|3300.9|3293.2|3300.77|3293.07|24
1649614270000|2022-04-10 18:11:10|3300.8|3293.1|3301.44|3293.74|3301.48|3293.78|3300.8|3293.1|34
1649614280000|2022-04-10 18:11:20|3301.45|3293.75|3301.37|3293.67|3301.64|3293.94|3301.3|3293.6|35
1649614290000|2022-04-10 18:11:30|3301.5|3293.8|3302.12|3294.42|3302.12|3294.42|3301.41|3293.71|26
1649614300000|2022-04-10 18:11:40|3302.07|3294.37|3302.26|3294.56|3302.26|3294.56|3301.92|3294.22|19
1649614310000|2022-04-10 18:11:50|3302.35|3294.65|3303.59|3295.89|3303.76|3296.06|3302.35|3294.65|33
1649614320000|2022-04-10 18:12:00|3303.58|3295.88|3304.03|3296.33|3304.03|3296.33|3303.55|3295.85|31
1649614330000|2022-04-10 18:12:10|3304.02|3296.32|3303.81|3296.11|3304.45|3296.75|3303.77|3296.07|32
1649614340000|2022-04-10 18:12:20|3303.77|3296.07|3303.42|3295.72|3303.84|3296.14|3303.4|3295.7|33
1649614350000|2022-04-10 18:12:30|3303.41|3295.71|3302.58|3294.88|3303.47|3295.77|3302.36|3294.66|31
1649614360000|2022-04-10 18:12:40|3302.59|3294.89|3303.79|3296.09|3303.8|3296.1|3302.5|3294.8|32
1649614370000|2022-04-10 18:12:50|3303.77|3296.07|3304.28|3296.58|3304.28|3296.58|3303.73|3296.03|24
1649614380000|2022-04-10 18:13:00|3304.27|3296.57|3304.22|3296.52|3304.36|3296.66|3304.17|3296.47|24
1649614390000|2022-04-10 18:13:10|3304.23|3296.53|3304.1|3296.4|3304.28|3296.58|3304.1|3296.4|24
1649614400000|2022-04-10 18:13:20|3304.12|3296.42|3303.78|3296.08|3304.13|3296.43|3303.58|3295.88|32
1649614410000|2022-04-10 18:13:30|3303.81|3296.11|3303.97|3296.27|3303.97|3296.27|3303.76|3296.06|28
1649614420000|2022-04-10 18:13:40|3303.89|3296.19|3303.74|3296.04|3303.9|3296.2|3303.63|3295.93|23
1649614430000|2022-04-10 18:13:50|3303.75|3296.05|3304.01|3296.31|3304.01|3296.31|3303.68|3295.98|27
1649614440000|2022-04-10 18:14:00|3304.09|3296.39|3304.33|3296.63|3304.45|3296.75|3304.07|3296.37|29
1649614450000|2022-04-10 18:14:10|3304.36|3296.66|3304.85|3297.15|3305.61|3297.91|3304.3|3296.6|34
1649614460000|2022-04-10 18:14:20|3305.11|3297.41|3305.39|3297.69|3305.53|3297.83|3304.84|3297.14|37
1649614470000|2022-04-10 18:14:30|3305.18|3297.48|3305.38|3297.68|3305.44|3297.74|3305.06|3297.36|29
1649614480000|2022-04-10 18:14:40|3305.36|3297.66|3305.61|3297.91|3305.87|3298.17|3305.26|3297.56|35
1649614490000|2022-04-10 18:14:50|3305.77|3298.07|3306.04|3298.34|3306.91|3299.21|3305.6|3297.9|33
1649614500000|2022-04-10 18:15:00|3306.01|3298.31|3304.32|3296.62|3306.33|3298.63|3304.04|3296.34|37
1649614510000|2022-04-10 18:15:10|3304.35|3296.65|3304.73|3297.03|3304.73|3297.03|3304.35|3296.65|29
1649614520000|2022-04-10 18:15:20|3304.71|3297.01|3305.01|3297.31|3305.14|3297.44|3304.71|3297.01|27
1649614530000|2022-04-10 18:15:30|3305.03|3297.33|3304.93|3297.23|3305.05|3297.35|3304.93|3297.23|27
1649614540000|2022-04-10 18:15:40|3304.94|3297.24|3305.06|3297.36|3305.08|3297.38|3304.94|3297.24|32
1649614550000|2022-04-10 18:15:50|3305.08|3297.38|3304.07|3296.37|3305.08|3297.38|3303.8|3296.1|32
1649614560000|2022-04-10 18:16:00|3304.06|3296.36|3303.16|3295.46|3304.06|3296.36|3302.97|3295.27|34
1649614570000|2022-04-10 18:16:10|3303.15|3295.45|3303.61|3295.91|3303.61|3295.91|3303.02|3295.32|31
1649614580000|2022-04-10 18:16:20|3303.59|3295.89|3303.69|3295.99|3303.69|3295.99|3303.56|3295.86|23
1649614590000|2022-04-10 18:16:30|3303.68|3295.98|3303.78|3296.08|3303.84|3296.14|3303.68|3295.98|31
1649614600000|2022-04-10 18:16:40|3303.8|3296.1|3303.84|3296.14|3303.98|3296.28|3303.7|3296|32
1649614610000|2022-04-10 18:16:50|3303.85|3296.15|3303.81|3296.11|3303.86|3296.16|3303.72|3296.02|27
1649614620000|2022-04-10 18:17:00|3303.79|3296.09|3303.65|3295.95|3303.81|3296.11|3303.65|3295.95|29
1649614630000|2022-04-10 18:17:10|3303.58|3295.88|3303.24|3295.54|3303.58|3295.88|3303.17|3295.47|29
1649614640000|2022-04-10 18:17:20|3303.21|3295.51|3302.58|3294.88|3303.25|3295.55|3302.47|3294.77|30
1649614650000|2022-04-10 18:17:30|3302.61|3294.91|3302.81|3295.11|3302.85|3295.15|3302.57|3294.87|23
1649614660000|2022-04-10 18:17:40|3302.8|3295.1|3302.89|3295.19|3302.95|3295.25|3302.77|3295.07|31
1649614670000|2022-04-10 18:17:50|3302.9|3295.2|3303.15|3295.45|3303.25|3295.55|3302.84|3295.14|21
1649614680000|2022-04-10 18:18:00|3303.13|3295.43|3303.13|3295.43|3303.16|3295.46|3303.09|3295.39|15
1649614690000|2022-04-10 18:18:10|3303.08|3295.38|3302.28|3294.58|3303.14|3295.44|3302.18|3294.48|29
1649614700000|2022-04-10 18:18:20|3302.26|3294.56|3302.81|3295.11|3303.18|3295.48|3302.26|3294.56|35
1649614710000|2022-04-10 18:18:30|3302.66|3294.96|3302.55|3294.85|3302.78|3295.08|3302.52|3294.82|32
1649614720000|2022-04-10 18:18:40|3302.58|3294.88|3302.23|3294.53|3302.65|3294.95|3302.23|3294.53|34
1649614730000|2022-04-10 18:18:50|3302.21|3294.51|3302.67|3294.97|3302.67|3294.97|3302.15|3294.45|32
1649614740000|2022-04-10 18:19:00|3302.68|3294.98|3303.04|3295.34|3303.04|3295.34|3302.52|3294.82|35
1649614750000|2022-04-10 18:19:10|3303.03|3295.33|3303.86|3296.16|3303.92|3296.22|3303.03|3295.33|35
1649614760000|2022-04-10 18:19:20|3303.84|3296.14|3303.79|3296.09|3303.88|3296.18|3303.71|3296.01|26
1649614770000|2022-04-10 18:19:30|3303.75|3296.05|3303.43|3295.73|3303.75|3296.05|3303.42|3295.72|21
1649614780000|2022-04-10 18:19:40|3303.4|3295.7|3303.16|3295.46|3303.4|3295.7|3303.04|3295.34|22
1649614790000|2022-04-10 18:19:50|3303.18|3295.48|3303.9|3296.2|3304.23|3296.53|3302.57|3294.87|31
1649614800000|2022-04-10 18:20:00|3303.91|3296.21|3303.7|3296|3303.92|3296.22|3303.68|3295.98|22
1649614810000|2022-04-10 18:20:10|3303.64|3295.94|3303.01|3295.31|3303.64|3295.94|3302.92|3295.22|24
1649614820000|2022-04-10 18:20:20|3302.95|3295.25|3302.76|3295.06|3303.04|3295.34|3302.7|3295|29
1649614830000|2022-04-10 18:20:30|3302.78|3295.08|3302.12|3294.42|3302.87|3295.17|3302.08|3294.38|28
1649614840000|2022-04-10 18:20:40|3302.19|3294.49|3302.14|3294.44|3302.34|3294.64|3301.98|3294.28|30
1649614850000|2022-04-10 18:20:50|3302.12|3294.42|3302.03|3294.33|3302.15|3294.45|3301.86|3294.16|30
1649614860000|2022-04-10 18:21:00|3302.01|3294.31|3302|3294.3|3302.01|3294.31|3301.89|3294.19|20
1649614870000|2022-04-10 18:21:10|3302.02|3294.32|3302.02|3294.32|3302.02|3294.32|3301.8|3294.1|30
1649614880000|2022-04-10 18:21:20|3301.99|3294.29|3301.79|3294.09|3301.99|3294.29|3301.78|3294.08|26
1649614890000|2022-04-10 18:21:30|3301.82|3294.12|3301.87|3294.17|3301.87|3294.17|3301.79|3294.09|18
1649614900000|2022-04-10 18:21:40|3301.86|3294.16|3301.86|3294.16|3301.98|3294.28|3301.82|3294.12|20
1649614910000|2022-04-10 18:21:50|3301.85|3294.15|3302.06|3294.36|3302.22|3294.52|3301.79|3294.09|25
1649614920000|2022-04-10 18:22:00|3302.05|3294.35|3302.14|3294.44|3302.18|3294.48|3301.92|3294.22|29
1649614930000|2022-04-10 18:22:10|3302.17|3294.47|3300.96|3293.26|3302.17|3294.47|3300.96|3293.26|30
1649614940000|2022-04-10 18:22:20|3301.1|3293.4|3301.45|3293.75|3301.45|3293.75|3300.84|3293.14|31
1649614950000|2022-04-10 18:22:30|3301.44|3293.74|3301.46|3293.76|3301.51|3293.81|3301.34|3293.64|29
1649614960000|2022-04-10 18:22:40|3301.45|3293.75|3301.43|3293.73|3301.47|3293.77|3301.39|3293.69|27
1649614970000|2022-04-10 18:22:50|3301.41|3293.71|3300.7|3293|3301.48|3293.78|3300.68|3292.98|28
1649614980000|2022-04-10 18:23:00|3300.74|3293.04|3300.98|3293.28|3300.99|3293.29|3300.72|3293.02|34
1649614990000|2022-04-10 18:23:10|3300.99|3293.29|3301.79|3294.09|3301.96|3294.26|3300.99|3293.29|34
1649615000000|2022-04-10 18:23:20|3301.83|3294.13|3302.01|3294.31|3302.05|3294.35|3301.82|3294.12|26
1649615010000|2022-04-10 18:23:30|3301.99|3294.29|3301.95|3294.25|3302.03|3294.33|3301.85|3294.15|22
1649615020000|2022-04-10 18:23:40|3301.96|3294.26|3301.58|3293.88|3302.02|3294.32|3301.57|3293.87|32
1649615030000|2022-04-10 18:23:50|3301.56|3293.86|3301.58|3293.88|3301.68|3293.98|3301.55|3293.85|34
1649615040000|2022-04-10 18:24:00|3301.57|3293.87|3302.62|3294.92|3302.62|3294.92|3301.57|3293.87|37
1649615050000|2022-04-10 18:24:10|3302.51|3294.81|3303.42|3295.72|3303.56|3295.86|3302.51|3294.81|32
1649615060000|2022-04-10 18:24:20|3304.17|3296.47|3304.95|3297.25|3304.99|3297.29|3303.91|3296.21|35
1649615070000|2022-04-10 18:24:30|3304.96|3297.26|3304.27|3296.57|3304.97|3297.27|3304.16|3296.46|31
1649615080000|2022-04-10 18:24:40|3304.32|3296.62|3303.52|3295.82|3304.32|3296.62|3303.52|3295.82|27
1649615090000|2022-04-10 18:24:50|3303.56|3295.86|3303.44|3295.74|3303.63|3295.93|3303.44|3295.74|27
1649615100000|2022-04-10 18:25:00|3303.41|3295.71|3303.19|3295.49|3303.41|3295.71|3303.06|3295.36|36
1649615110000|2022-04-10 18:25:10|3303.13|3295.43|3303.47|3295.77|3303.48|3295.78|3303.1|3295.4|27
1649615120000|2022-04-10 18:25:20|3303.44|3295.74|3303.27|3295.57|3303.45|3295.75|3303.08|3295.38|32
1649615130000|2022-04-10 18:25:30|3303.3|3295.6|3304.16|3296.46|3304.23|3296.53|3303.27|3295.57|35
1649615140000|2022-04-10 18:25:40|3304.21|3296.51|3304.24|3296.54|3304.25|3296.55|3304.09|3296.39|27
1649615150000|2022-04-10 18:25:50|3304.23|3296.53|3303.38|3295.68|3304.23|3296.53|3303.38|3295.68|30
1649615160000|2022-04-10 18:26:00|3303.44|3295.74|3303.22|3295.52|3303.47|3295.77|3303.07|3295.37|34
1649615170000|2022-04-10 18:26:10|3303.17|3295.47|3302.74|3295.04|3303.23|3295.53|3302.74|3295.04|39
1649615180000|2022-04-10 18:26:20|3302.73|3295.03|3302.89|3295.19|3302.93|3295.23|3302.71|3295.01|35
1649615190000|2022-04-10 18:26:30|3302.82|3295.12|3302.86|3295.16|3302.91|3295.21|3302.8|3295.1|26
1649615200000|2022-04-10 18:26:40|3302.85|3295.15|3302.83|3295.13|3302.88|3295.18|3302.71|3295.01|29
1649615210000|2022-04-10 18:26:50|3302.81|3295.11|3302.94|3295.24|3302.97|3295.27|3302.73|3295.03|29
1649615220000|2022-04-10 18:27:00|3302.92|3295.22|3302.52|3294.82|3302.97|3295.27|3302.52|3294.82|27
1649615230000|2022-04-10 18:27:10|3302.76|3295.06|3301.33|3293.63|3302.8|3295.1|3301.33|3293.63|30
1649615240000|2022-04-10 18:27:20|3301.32|3293.62|3300.75|3293.05|3301.34|3293.64|3300.71|3293.01|31
1649615250000|2022-04-10 18:27:30|3300.74|3293.04|3300.59|3292.89|3300.74|3293.04|3300.41|3292.71|31
1649615260000|2022-04-10 18:27:40|3300.47|3292.77|3302.2|3294.5|3302.2|3294.5|3300.44|3292.74|32
1649615270000|2022-04-10 18:27:50|3302.21|3294.51|3302.13|3294.43|3302.31|3294.61|3302.13|3294.43|20
1649615280000|2022-04-10 18:28:00|3302.12|3294.42|3302.37|3294.67|3302.39|3294.69|3302.11|3294.41|28
1649615290000|2022-04-10 18:28:10|3302.38|3294.68|3303.23|3295.53|3303.23|3295.53|3302.24|3294.54|34
1649615300000|2022-04-10 18:28:20|3303.22|3295.52|3302.78|3295.08|3303.27|3295.57|3302.77|3295.07|26
1649615310000|2022-04-10 18:28:30|3302.83|3295.13|3302.5|3294.8|3302.83|3295.13|3302.37|3294.67|22
1649615320000|2022-04-10 18:28:40|3302.49|3294.79|3302.44|3294.74|3302.52|3294.82|3302.44|3294.74|19
1649615330000|2022-04-10 18:28:50|3302.48|3294.78|3302.48|3294.78|3302.49|3294.79|3302.43|3294.73|24
1649615340000|2022-04-10 18:29:00|3302.46|3294.76|3302.51|3294.81|3302.53|3294.83|3302.42|3294.72|30
1649615350000|2022-04-10 18:29:10|3302.53|3294.83|3302.56|3294.86|3302.56|3294.86|3302.47|3294.77|18
1649615360000|2022-04-10 18:29:20|3302.57|3294.87|3302.27|3294.57|3302.61|3294.91|3302.21|3294.51|24
1649615370000|2022-04-10 18:29:30|3302.13|3294.43|3301.97|3294.27|3302.18|3294.48|3301.92|3294.22|28
1649615380000|2022-04-10 18:29:40|3301.84|3294.14|3301.49|3293.79|3301.96|3294.26|3301.49|3293.79|30
1649615390000|2022-04-10 18:29:50|3301.68|3293.98|3301.54|3293.84|3301.72|3294.02|3301.4|3293.7|35
1649615400000|2022-04-10 18:30:00|3301.63|3293.93|3301.21|3293.51|3301.66|3293.96|3301.12|3293.42|23
1649615410000|2022-04-10 18:30:10|3301.16|3293.46|3301.95|3294.25|3301.95|3294.25|3301.16|3293.46|30
1649615420000|2022-04-10 18:30:20|3301.97|3294.27|3302.06|3294.36|3302.17|3294.47|3301.91|3294.21|26
1649615430000|2022-04-10 18:30:30|3302.08|3294.38|3302.23|3294.53|3302.34|3294.64|3301.93|3294.23|17
1649615440000|2022-04-10 18:30:40|3302.26|3294.56|3302.37|3294.67|3302.37|3294.67|3302.09|3294.39|27
1649615450000|2022-04-10 18:30:50|3302.38|3294.68|3302.71|3295.01|3302.71|3295.01|3301.98|3294.28|31
1649615460000|2022-04-10 18:31:00|3302.73|3295.03|3302.95|3295.25|3303.01|3295.31|3302.7|3295|31
1649615470000|2022-04-10 18:31:10|3303|3295.3|3303.32|3295.62|3303.32|3295.62|3303|3295.3|21
1649615480000|2022-04-10 18:31:20|3303.38|3295.68|3303.19|3295.49|3303.39|3295.69|3303.05|3295.35|31
1649615490000|2022-04-10 18:31:30|3303.18|3295.48|3303.2|3295.5|3303.22|3295.52|3303.09|3295.39|27
1649615500000|2022-04-10 18:31:40|3303.18|3295.48|3303.19|3295.49|3303.22|3295.52|3303.12|3295.42|16
1649615510000|2022-04-10 18:31:50|3303.2|3295.5|3302.8|3295.1|3303.2|3295.5|3302.69|3294.99|30
1649615520000|2022-04-10 18:32:00|3302.73|3295.03|3302.86|3295.16|3302.86|3295.16|3302.55|3294.85|29
1649615530000|2022-04-10 18:32:10|3303.07|3295.37|3303.23|3295.53|3303.23|3295.53|3303.03|3295.33|19
1649615540000|2022-04-10 18:32:20|3303.21|3295.51|3303.44|3295.74|3303.51|3295.81|3303.21|3295.51|23
1649615550000|2022-04-10 18:32:30|3303.47|3295.77|3303.36|3295.66|3303.54|3295.84|3303.22|3295.52|29
1649615560000|2022-04-10 18:32:40|3303.42|3295.72|3303.62|3295.92|3303.62|3295.92|3303.42|3295.72|25
1649615570000|2022-04-10 18:32:50|3303.59|3295.89|3303.68|3295.98|3303.68|3295.98|3303.53|3295.83|22
1649615580000|2022-04-10 18:33:00|3303.64|3295.94|3303.66|3295.96|3303.69|3295.99|3303.53|3295.83|18
1649615590000|2022-04-10 18:33:10|3303.65|3295.95|3304.13|3296.43|3304.13|3296.43|3303.53|3295.83|27
1649615600000|2022-04-10 18:33:20|3304.05|3296.35|3303.71|3296.01|3304.12|3296.42|3303.67|3295.97|24
1649615610000|2022-04-10 18:33:30|3303.7|3296|3303.72|3296.02|3303.77|3296.07|3303.66|3295.96|25
1649615620000|2022-04-10 18:33:40|3303.7|3296|3303.9|3296.2|3304.12|3296.42|3303.66|3295.96|27
1649615630000|2022-04-10 18:33:50|3303.89|3296.19|3303.88|3296.18|3304.12|3296.42|3303.73|3296.03|30
1649615640000|2022-04-10 18:34:00|3303.89|3296.19|3304.62|3296.92|3304.9|3297.2|3303.88|3296.18|29
1649615650000|2022-04-10 18:34:10|3304.61|3296.91|3304.05|3296.35|3304.65|3296.95|3304.05|3296.35|28
1649615660000|2022-04-10 18:34:20|3304.06|3296.36|3303.92|3296.22|3304.09|3296.39|3303.91|3296.21|35
1649615670000|2022-04-10 18:34:30|3303.91|3296.21|3303.25|3295.55|3304.03|3296.33|3303.24|3295.54|32
1649615680000|2022-04-10 18:34:40|3303.3|3295.6|3304.32|3296.62|3304.32|3296.62|3303.18|3295.48|31
1649615690000|2022-04-10 18:34:50|3304.38|3296.68|3304.42|3296.72|3304.68|3296.98|3304.3|3296.6|37
1649615700000|2022-04-10 18:35:00|3304.38|3296.68|3304.2|3296.5|3304.38|3296.68|3304.2|3296.5|22
1649615710000|2022-04-10 18:35:10|3304.18|3296.48|3303.34|3295.64|3304.2|3296.5|3303.24|3295.54|27
1649615720000|2022-04-10 18:35:20|3303.37|3295.67|3303.57|3295.87|3303.57|3295.87|3303.34|3295.64|26
1649615730000|2022-04-10 18:35:30|3303.54|3295.84|3304.1|3296.4|3304.1|3296.4|3303.48|3295.78|30
1649615740000|2022-04-10 18:35:40|3304.08|3296.38|3304.49|3296.79|3304.63|3296.93|3304.08|3296.38|35
1649615750000|2022-04-10 18:35:50|3304.56|3296.86|3304.37|3296.67|3304.65|3296.95|3304.21|3296.51|33
1649615760000|2022-04-10 18:36:00|3304.34|3296.64|3304.41|3296.71|3304.61|3296.91|3304.34|3296.64|36
1649615770000|2022-04-10 18:36:10|3304.4|3296.7|3303.38|3295.68|3304.53|3296.83|3303.38|3295.68|26
1649615780000|2022-04-10 18:36:20|3303.37|3295.67|3302.81|3295.11|3303.37|3295.67|3302.76|3295.06|30
1649615790000|2022-04-10 18:36:30|3302.98|3295.28|3302.96|3295.26|3303.05|3295.35|3302.61|3294.91|30
1649615800000|2022-04-10 18:36:40|3302.95|3295.25|3302.7|3295|3303|3295.3|3302.59|3294.89|29
1649615810000|2022-04-10 18:36:50|3302.69|3294.99|3302.4|3294.7|3302.71|3295.01|3302.25|3294.55|34
1649615820000|2022-04-10 18:37:00|3302.41|3294.71|3302.4|3294.7|3302.58|3294.88|3302.34|3294.64|32
1649615830000|2022-04-10 18:37:10|3302.33|3294.63|3301.79|3294.09|3302.61|3294.91|3301.79|3294.09|26
1649615840000|2022-04-10 18:37:20|3301.8|3294.1|3301.88|3294.18|3301.88|3294.18|3301.79|3294.09|26
1649615850000|2022-04-10 18:37:30|3301.87|3294.17|3301.69|3293.99|3301.92|3294.22|3301.69|3293.99|25
1649615860000|2022-04-10 18:37:40|3301.61|3293.91|3300.24|3292.54|3301.62|3293.92|3300.24|3292.54|32
1649615870000|2022-04-10 18:37:50|3300.26|3292.56|3300.26|3292.56|3300.3|3292.6|3300.16|3292.46|29
1649615880000|2022-04-10 18:38:00|3300.25|3292.55|3300.04|3292.34|3300.29|3292.59|3299.88|3292.18|32
1649615890000|2022-04-10 18:38:10|3300|3292.3|3299.37|3291.67|3300|3292.3|3299.37|3291.67|27
1649615900000|2022-04-10 18:38:20|3299.39|3291.69|3299.27|3291.57|3299.39|3291.69|3299.18|3291.48|24
1649615910000|2022-04-10 18:38:30|3299.26|3291.56|3299.59|3291.89|3299.84|3292.14|3299.17|3291.47|29
1649615920000|2022-04-10 18:38:40|3299.6|3291.9|3299.78|3292.08|3299.78|3292.08|3299.6|3291.9|21
1649615930000|2022-04-10 18:38:50|3299.77|3292.07|3299.77|3292.07|3299.78|3292.08|3299.61|3291.91|25
1649615940000|2022-04-10 18:39:00|3299.66|3291.96|3299.71|3292.01|3299.78|3292.08|3299.65|3291.95|31
1649615950000|2022-04-10 18:39:10|3299.7|3292|3299.61|3291.91|3299.7|3292|3299.21|3291.51|31
1649615960000|2022-04-10 18:39:20|3299.64|3291.94|3299.94|3292.24|3300.04|3292.34|3299.64|3291.94|26
1649615970000|2022-04-10 18:39:30|3299.9|3292.2|3299.73|3292.03|3300.16|3292.46|3299.73|3292.03|29
1649615980000|2022-04-10 18:39:40|3299.74|3292.04|3299.83|3292.13|3299.83|3292.13|3299.69|3291.99|28
1649615990000|2022-04-10 18:39:50|3299.74|3292.04|3299.31|3291.61|3299.74|3292.04|3299.31|3291.61|25
1649616000000|2022-04-10 18:40:00|3299.32|3291.62|3298.66|3290.96|3299.32|3291.62|3298.52|3290.82|30
1649616010000|2022-04-10 18:40:10|3298.64|3290.94|3298.75|3291.05|3298.82|3291.12|3298.43|3290.73|36
1649616020000|2022-04-10 18:40:20|3298.78|3291.08|3298.32|3290.62|3298.78|3291.08|3298.17|3290.47|30
1649616030000|2022-04-10 18:40:30|3298.42|3290.72|3298.16|3290.46|3298.83|3291.13|3298.09|3290.39|33
1649616040000|2022-04-10 18:40:40|3298.25|3290.55|3298.25|3290.55|3298.4|3290.7|3298.12|3290.42|30
1649616050000|2022-04-10 18:40:50|3298.24|3290.54|3298.44|3290.74|3298.68|3290.98|3298.24|3290.54|21
1649616060000|2022-04-10 18:41:00|3298.41|3290.71|3299.01|3291.31|3299.13|3291.43|3298.41|3290.71|31
1649616070000|2022-04-10 18:41:10|3298.99|3291.29|3299.2|3291.5|3299.25|3291.55|3298.81|3291.11|35
1649616080000|2022-04-10 18:41:20|3299.15|3291.45|3298.26|3290.56|3299.32|3291.62|3298.18|3290.48|32
1649616090000|2022-04-10 18:41:30|3298.32|3290.62|3298.61|3290.91|3299.25|3291.55|3298.32|3290.62|36
1649616100000|2022-04-10 18:41:40|3298.56|3290.86|3298.3|3290.6|3299.04|3291.34|3298.25|3290.55|35
1649616110000|2022-04-10 18:41:50|3298.42|3290.72|3298.25|3290.55|3298.45|3290.75|3298.19|3290.49|34
1649616120000|2022-04-10 18:42:00|3298.24|3290.54|3299.79|3292.09|3299.88|3292.18|3298.24|3290.54|36
1649616130000|2022-04-10 18:42:10|3299.8|3292.1|3299.21|3291.51|3299.84|3292.14|3299.2|3291.5|32
1649616140000|2022-04-10 18:42:20|3299.31|3291.61|3299.47|3291.77|3299.47|3291.77|3299.17|3291.47|35
1649616150000|2022-04-10 18:42:30|3299.49|3291.79|3299.69|3291.99|3299.7|3292|3299.49|3291.79|23
1649616160000|2022-04-10 18:42:40|3299.7|3292|3299.52|3291.82|3299.72|3292.02|3299.43|3291.73|33
1649616170000|2022-04-10 18:42:50|3299.53|3291.83|3299.42|3291.72|3299.66|3291.96|3299.42|3291.72|30
1649616180000|2022-04-10 18:43:00|3299.41|3291.71|3299.27|3291.57|3299.45|3291.75|3299.19|3291.49|29
1649616190000|2022-04-10 18:43:10|3299.21|3291.51|3299.45|3291.75|3299.5|3291.8|3299.21|3291.51|30
1649616200000|2022-04-10 18:43:20|3299.41|3291.71|3299.5|3291.8|3299.52|3291.82|3299.33|3291.63|33
1649616210000|2022-04-10 18:43:30|3299.37|3291.67|3299.37|3291.67|3299.48|3291.78|3299.27|3291.57|31
1649616220000|2022-04-10 18:43:40|3299.41|3291.71|3298.5|3290.8|3299.41|3291.71|3298.37|3290.67|29
1649616230000|2022-04-10 18:43:50|3298.51|3290.81|3298.47|3290.77|3298.57|3290.87|3298.39|3290.69|37
1649616240000|2022-04-10 18:44:00|3298.43|3290.73|3298.65|3290.95|3298.65|3290.95|3298.4|3290.7|31
1649616250000|2022-04-10 18:44:10|3298.64|3290.94|3298.62|3290.92|3298.65|3290.95|3298.46|3290.76|33
1649616260000|2022-04-10 18:44:20|3298.66|3290.96|3298.47|3290.77|3298.69|3290.99|3298.41|3290.71|28
1649616270000|2022-04-10 18:44:30|3298.46|3290.76|3298.75|3291.05|3298.86|3291.16|3298.42|3290.72|26
1649616280000|2022-04-10 18:44:40|3298.74|3291.04|3299.28|3291.58|3299.32|3291.62|3298.74|3291.04|24
1649616290000|2022-04-10 18:44:50|3299.27|3291.57|3299.66|3291.96|3299.66|3291.96|3299.25|3291.55|26
1649616300000|2022-04-10 18:45:00|3299.67|3291.97|3300.08|3292.38|3300.08|3292.38|3299.67|3291.97|25
1649616310000|2022-04-10 18:45:10|3300.19|3292.49|3299.94|3292.24|3300.19|3292.49|3299.9|3292.2|22
1649616320000|2022-04-10 18:45:20|3299.97|3292.27|3299.86|3292.16|3300|3292.3|3299.86|3292.16|14
1649616330000|2022-04-10 18:45:30|3299.91|3292.21|3299.79|3292.09|3299.91|3292.21|3299.75|3292.05|23
1649616340000|2022-04-10 18:45:40|3299.75|3292.05|3298.27|3290.57|3299.75|3292.05|3298.24|3290.54|35
1649616350000|2022-04-10 18:45:50|3298.35|3290.65|3298.25|3290.55|3298.47|3290.77|3298.25|3290.55|36
1649616360000|2022-04-10 18:46:00|3298.29|3290.59|3298.3|3290.6|3298.44|3290.74|3298.21|3290.51|37
1649616370000|2022-04-10 18:46:10|3298.31|3290.61|3298.32|3290.62|3298.39|3290.69|3298.31|3290.61|28
1649616380000|2022-04-10 18:46:20|3298.29|3290.59|3298.17|3290.47|3298.39|3290.69|3298.17|3290.47|29
1649616390000|2022-04-10 18:46:30|3298.13|3290.43|3298.29|3290.59|3298.34|3290.64|3298.07|3290.37|33
1649616400000|2022-04-10 18:46:40|3298.28|3290.58|3298.94|3291.24|3299.01|3291.31|3298.25|3290.55|34
1649616410000|2022-04-10 18:46:50|3298.87|3291.17|3298.77|3291.07|3299|3291.3|3298.69|3290.99|31
1649616420000|2022-04-10 18:47:00|3298.78|3291.08|3298.6|3290.9|3298.78|3291.08|3298.59|3290.89|27
1649616430000|2022-04-10 18:47:10|3298.62|3290.92|3297.96|3290.26|3298.63|3290.93|3297.81|3290.11|25
1649616440000|2022-04-10 18:47:20|3297.84|3290.14|3297.79|3290.09|3298|3290.3|3297.79|3290.09|29
1649616450000|2022-04-10 18:47:30|3297.81|3290.11|3297.86|3290.16|3297.97|3290.27|3297.75|3290.05|31
1649616460000|2022-04-10 18:47:40|3297.58|3289.88|3296.69|3288.99|3297.58|3289.88|3296.41|3288.71|38
1649616470000|2022-04-10 18:47:50|3296.77|3289.07|3296.72|3289.02|3296.77|3289.07|3296.54|3288.84|30
1649616480000|2022-04-10 18:48:00|3296.75|3289.05|3296.94|3289.24|3297.01|3289.31|3296.61|3288.91|29
1649616490000|2022-04-10 18:48:10|3296.99|3289.29|3296.86|3289.16|3296.99|3289.29|3296.83|3289.13|19
1649616500000|2022-04-10 18:48:20|3296.68|3288.98|3296.55|3288.85|3296.75|3289.05|3296.5|3288.8|28
1649616510000|2022-04-10 18:48:30|3296.43|3288.73|3296.38|3288.68|3296.55|3288.85|3296.35|3288.65|29
1649616520000|2022-04-10 18:48:40|3296.39|3288.69|3296.6|3288.9|3296.6|3288.9|3296.31|3288.61|31
1649616530000|2022-04-10 18:48:50|3296.61|3288.91|3296.08|3288.38|3296.61|3288.91|3296.02|3288.32|34
1649616540000|2022-04-10 18:49:00|3295.99|3288.29|3297.25|3289.55|3297.31|3289.61|3295.98|3288.28|30
1649616550000|2022-04-10 18:49:10|3297.27|3289.57|3297.04|3289.34|3297.33|3289.63|3296.97|3289.27|31
1649616560000|2022-04-10 18:49:20|3296.97|3289.27|3296.92|3289.22|3297.12|3289.42|3296.89|3289.19|26
1649616570000|2022-04-10 18:49:30|3296.95|3289.25|3296.76|3289.06|3296.96|3289.26|3296.75|3289.05|26
1649616580000|2022-04-10 18:49:40|3296.81|3289.11|3296.59|3288.89|3296.81|3289.11|3296.5|3288.8|28
1649616590000|2022-04-10 18:49:50|3296.6|3288.9|3296.41|3288.71|3296.63|3288.93|3296.39|3288.69|32
1649616600000|2022-04-10 18:50:00|3296.47|3288.77|3296.58|3288.88|3296.62|3288.92|3296.4|3288.7|25
1649616610000|2022-04-10 18:50:10|3296.62|3288.92|3296.63|3288.93|3296.73|3289.03|3296.62|3288.92|17
1649616620000|2022-04-10 18:50:20|3296.62|3288.92|3296.8|3289.1|3296.86|3289.16|3296.56|3288.86|27
1649616630000|2022-04-10 18:50:30|3296.73|3289.03|3296.69|3288.99|3296.85|3289.15|3296.66|3288.96|23
1649616640000|2022-04-10 18:50:40|3296.7|3289|3296.49|3288.79|3296.72|3289.02|3296.49|3288.79|18
1649616650000|2022-04-10 18:50:50|3296.47|3288.77|3296.01|3288.31|3296.49|3288.79|3295.96|3288.26|27
1649616660000|2022-04-10 18:51:00|3296|3288.3|3295.89|3288.19|3296.03|3288.33|3295.88|3288.18|18
1649616670000|2022-04-10 18:51:10|3295.96|3288.26|3297.67|3289.97|3298|3290.3|3295.96|3288.26|31
1649616680000|2022-04-10 18:51:20|3297.78|3290.08|3297.08|3289.38|3297.91|3290.21|3297.07|3289.37|25
1649616690000|2022-04-10 18:51:30|3297.1|3289.4|3295.87|3288.17|3297.11|3289.41|3295.87|3288.17|30
1649616700000|2022-04-10 18:51:40|3295.85|3288.15|3296.74|3289.04|3296.76|3289.06|3295.85|3288.15|23
1649616710000|2022-04-10 18:51:50|3296.75|3289.05|3295.85|3288.15|3296.89|3289.19|3295.78|3288.08|30
1649616720000|2022-04-10 18:52:00|3295.79|3288.09|3295.91|3288.21|3295.95|3288.25|3295.66|3287.96|26
1649616730000|2022-04-10 18:52:10|3295.88|3288.18|3296.09|3288.39|3296.15|3288.45|3295.88|3288.18|17
1649616740000|2022-04-10 18:52:20|3296.07|3288.37|3296.21|3288.51|3296.21|3288.51|3296.07|3288.37|22
1649616750000|2022-04-10 18:52:30|3296.19|3288.49|3296.25|3288.55|3296.25|3288.55|3296.15|3288.45|24
1649616760000|2022-04-10 18:52:40|3296.28|3288.58|3296.16|3288.46|3296.3|3288.6|3296.14|3288.44|22
1649616770000|2022-04-10 18:52:50|3296.14|3288.44|3296.21|3288.51|3296.21|3288.51|3296.13|3288.43|26
1649616780000|2022-04-10 18:53:00|3296.18|3288.48|3296.21|3288.51|3296.32|3288.62|3296.18|3288.48|20
1649616790000|2022-04-10 18:53:10|3296.17|3288.47|3296.67|3288.97|3296.69|3288.99|3296.17|3288.47|32
1649616800000|2022-04-10 18:53:20|3296.65|3288.95|3296.65|3288.95|3296.68|3288.98|3296.61|3288.91|19
1649616810000|2022-04-10 18:53:30|3296.64|3288.94|3296.37|3288.67|3296.64|3288.94|3296.33|3288.63|28
1649616820000|2022-04-10 18:53:40|3296.38|3288.68|3295.93|3288.23|3296.39|3288.69|3295.76|3288.06|29
1649616830000|2022-04-10 18:53:50|3295.96|3288.26|3296.43|3288.73|3296.51|3288.81|3295.9|3288.2|33
1649616840000|2022-04-10 18:54:00|3296.42|3288.72|3296.12|3288.42|3296.43|3288.73|3296.1|3288.4|20
1649616850000|2022-04-10 18:54:10|3296.13|3288.43|3295.75|3288.05|3296.14|3288.44|3295.48|3287.78|23
1649616860000|2022-04-10 18:54:20|3295.76|3288.06|3295.45|3287.75|3295.77|3288.07|3295.32|3287.62|28
1649616870000|2022-04-10 18:54:30|3295.34|3287.64|3295.37|3287.67|3295.48|3287.78|3295.34|3287.64|23
1649616880000|2022-04-10 18:54:40|3295.38|3287.68|3295.52|3287.82|3295.56|3287.86|3295.37|3287.67|20
1649616890000|2022-04-10 18:54:50|3295.53|3287.83|3295.98|3288.28|3295.98|3288.28|3295.52|3287.82|29
1649616900000|2022-04-10 18:55:00|3295.92|3288.22|3296.2|3288.5|3296.28|3288.58|3295.75|3288.05|27
1649616910000|2022-04-10 18:55:10|3296.22|3288.52|3296.3|3288.6|3296.31|3288.61|3296.22|3288.52|3
1649616920000|2022-04-10 18:55:20|3296.31|3288.61|3296.32|3288.62|3296.32|3288.62|3296.31|3288.61|10
1649616930000|2022-04-10 18:55:30|3296.31|3288.61|3296.06|3288.36|3296.32|3288.62|3296.05|3288.35|24
1649616940000|2022-04-10 18:55:40|3296.18|3288.48|3295.12|3287.42|3296.3|3288.6|3295.12|3287.42|27
1649616950000|2022-04-10 18:55:50|3295.14|3287.44|3295.14|3287.44|3295.16|3287.46|3295.08|3287.38|27
1649616960000|2022-04-10 18:56:00|3295.1|3287.4|3295.06|3287.36|3295.12|3287.42|3295.05|3287.35|32
1649616970000|2022-04-10 18:56:10|3295.11|3287.41|3295.04|3287.34|3295.2|3287.5|3294.66|3286.96|31
1649616980000|2022-04-10 18:56:20|3294.97|3287.27|3294.99|3287.29|3295.11|3287.41|3294.94|3287.24|26
1649616990000|2022-04-10 18:56:30|3295|3287.3|3295.05|3287.35|3295.09|3287.39|3294.96|3287.26|29
1649617000000|2022-04-10 18:56:40|3295.04|3287.34|3295.09|3287.39|3295.13|3287.43|3294.99|3287.29|24
1649617010000|2022-04-10 18:56:50|3295.15|3287.45|3295.12|3287.42|3295.15|3287.45|3295.07|3287.37|28
1649617020000|2022-04-10 18:57:00|3295.13|3287.43|3294.89|3287.19|3295.15|3287.45|3294.85|3287.15|28
1649617030000|2022-04-10 18:57:10|3294.92|3287.22|3294.87|3287.17|3294.99|3287.29|3294.83|3287.13|24
1649617040000|2022-04-10 18:57:20|3294.84|3287.14|3296.33|3288.63|3296.49|3288.79|3294.84|3287.14|31
1649617050000|2022-04-10 18:57:30|3296.38|3288.68|3296.5|3288.8|3296.51|3288.81|3296.2|3288.5|32
1649617060000|2022-04-10 18:57:40|3296.32|3288.62|3295.76|3288.06|3296.32|3288.62|3295.76|3288.06|29
1649617070000|2022-04-10 18:57:50|3295.75|3288.05|3295.46|3287.76|3295.75|3288.05|3295.36|3287.66|24
1649617080000|2022-04-10 18:58:00|3295.45|3287.75|3294.98|3287.28|3295.57|3287.87|3294.79|3287.09|21
1649617090000|2022-04-10 18:58:10|3294.99|3287.29|3295.57|3287.87|3295.7|3288|3294.99|3287.29|25
1649617100000|2022-04-10 18:58:20|3295.55|3287.85|3295.45|3287.75|3295.57|3287.87|3295.42|3287.72|28
1649617110000|2022-04-10 18:58:30|3295.46|3287.76|3294.49|3286.79|3295.51|3287.81|3294.39|3286.69|33
1649617120000|2022-04-10 18:58:40|3294.4|3286.7|3294.51|3286.81|3294.62|3286.92|3294.35|3286.65|36
1649617130000|2022-04-10 18:58:50|3294.38|3286.68|3294.32|3286.62|3294.51|3286.81|3294.32|3286.62|33
1649617140000|2022-04-10 18:59:00|3294.47|3286.77|3294.44|3286.74|3294.57|3286.87|3294.32|3286.62|34
1649617150000|2022-04-10 18:59:10|3294.46|3286.76|3294.55|3286.85|3294.58|3286.88|3294.37|3286.67|28
1649617160000|2022-04-10 18:59:20|3294.62|3286.92|3295.89|3288.19|3295.99|3288.29|3294.62|3286.92|23
1649617170000|2022-04-10 18:59:30|3295.88|3288.18|3295.23|3287.53|3295.95|3288.25|3295.23|3287.53|23
1649617180000|2022-04-10 18:59:40|3295.15|3287.45|3293.01|3285.31|3295.15|3287.45|3292.84|3285.14|21
1649617190000|2022-04-10 18:59:50|3293.05|3285.35|3293.27|3285.57|3293.33|3285.63|3292.52|3284.82|30
1649617200000|2022-04-10 19:00:00|3293.23|3285.53|3292.93|3285.23|3293.57|3285.87|3292.93|3285.23|25
1649617210000|2022-04-10 19:00:10|3292.94|3285.24|3292.98|3285.28|3293|3285.3|3292.94|3285.24|24
1649617220000|2022-04-10 19:00:20|3293.04|3285.34|3293.71|3286.01|3293.88|3286.18|3292.98|3285.28|33
1649617230000|2022-04-10 19:00:30|3293.81|3286.11|3293.33|3285.63|3293.81|3286.11|3293.17|3285.47|31
1649617240000|2022-04-10 19:00:40|3293.34|3285.64|3293.34|3285.64|3293.49|3285.79|3293.32|3285.62|20
1649617250000|2022-04-10 19:00:50|3293.39|3285.69|3293.4|3285.7|3293.48|3285.78|3293.38|3285.68|24
1649617260000|2022-04-10 19:01:00|3293.38|3285.68|3293.53|3285.83|3293.53|3285.83|3293.36|3285.66|24
1649617270000|2022-04-10 19:01:10|3293.52|3285.82|3293.55|3285.85|3293.73|3286.03|3293.2|3285.5|26
1649617280000|2022-04-10 19:01:20|3293.54|3285.84|3293.54|3285.84|3293.62|3285.92|3293.5|3285.8|23
1649617290000|2022-04-10 19:01:30|3293.62|3285.92|3293.57|3285.87|3293.74|3286.04|3293.53|3285.83|24
1649617300000|2022-04-10 19:01:40|3293.58|3285.88|3293.56|3285.86|3293.58|3285.88|3293.49|3285.79|17
1649617310000|2022-04-10 19:01:50|3293.53|3285.83|3293.44|3285.74|3293.59|3285.89|3293.42|3285.72|26
1649617320000|2022-04-10 19:02:00|3293.31|3285.61|3293.04|3285.34|3293.37|3285.67|3293.03|3285.33|23
1649617330000|2022-04-10 19:02:10|3293.03|3285.33|3293|3285.3|3293.22|3285.52|3292.95|3285.25|31
1649617340000|2022-04-10 19:02:20|3292.99|3285.29|3292.53|3284.83|3292.99|3285.29|3292.43|3284.73|31
1649617350000|2022-04-10 19:02:30|3292.57|3284.87|3292.2|3284.5|3292.66|3284.96|3292.11|3284.41|30
1649617360000|2022-04-10 19:02:40|3292.14|3284.44|3291.92|3284.22|3292.17|3284.47|3291.89|3284.19|23
1649617370000|2022-04-10 19:02:50|3291.9|3284.2|3291.7|3284|3292.03|3284.33|3291.63|3283.93|32
1649617380000|2022-04-10 19:03:00|3291.77|3284.07|3291.96|3284.26|3291.96|3284.26|3291.58|3283.88|28
1649617390000|2022-04-10 19:03:10|3291.95|3284.25|3291.94|3284.24|3292|3284.3|3291.86|3284.16|26
1649617400000|2022-04-10 19:03:20|3291.92|3284.22|3292.04|3284.34|3292.19|3284.49|3291.92|3284.22|26
1649617410000|2022-04-10 19:03:30|3292.03|3284.33|3292.47|3284.77|3292.47|3284.77|3292.03|3284.33|27
1649617420000|2022-04-10 19:03:40|3292.54|3284.84|3292.8|3285.1|3293.03|3285.33|3292.43|3284.73|31
1649617430000|2022-04-10 19:03:50|3292.77|3285.07|3292.64|3284.94|3292.87|3285.17|3292.55|3284.85|26
1649617440000|2022-04-10 19:04:00|3292.68|3284.98|3292.56|3284.86|3292.69|3284.99|3292.55|3284.85|29
1649617450000|2022-04-10 19:04:10|3292.58|3284.88|3292.62|3284.92|3292.73|3285.03|3292.54|3284.84|32
1649617460000|2022-04-10 19:04:20|3292.64|3284.94|3292.37|3284.67|3292.82|3285.12|3292.21|3284.51|33
1649617470000|2022-04-10 19:04:30|3292.34|3284.64|3292.46|3284.76|3292.63|3284.93|3292.34|3284.64|29
1649617480000|2022-04-10 19:04:40|3292.6|3284.9|3291.77|3284.07|3292.6|3284.9|3291.76|3284.06|28
1649617490000|2022-04-10 19:04:50|3291.76|3284.06|3291.79|3284.09|3291.83|3284.13|3291.66|3283.96|14
1649617500000|2022-04-10 19:05:00|3291.83|3284.13|3291.8|3284.1|3291.97|3284.27|3291.7|3284|23
1649617510000|2022-04-10 19:05:10|3291.82|3284.12|3291.84|3284.14|3291.88|3284.18|3291.77|3284.07|27
1649617520000|2022-04-10 19:05:20|3291.83|3284.13|3291.69|3283.99|3291.88|3284.18|3291.67|3283.97|32
1649617530000|2022-04-10 19:05:30|3291.7|3284|3291.7|3284|3291.73|3284.03|3291.67|3283.97|17
1649617540000|2022-04-10 19:05:40|3291.69|3283.99|3292.58|3284.88|3292.61|3284.91|3291.69|3283.99|28
1649617550000|2022-04-10 19:05:50|3292.57|3284.87|3290.8|3283.1|3292.59|3284.89|3290.8|3283.1|34
1649617560000|2022-04-10 19:06:00|3290.87|3283.17|3291.03|3283.33|3291.07|3283.37|3290.62|3282.92|23
1649617570000|2022-04-10 19:06:10|3291.06|3283.36|3290.49|3282.79|3291.06|3283.36|3290.49|3282.79|19
1649617580000|2022-04-10 19:06:20|3290.48|3282.78|3291.3|3283.6|3291.3|3283.6|3290.48|3282.78|26
1649617590000|2022-04-10 19:06:30|3291.33|3283.63|3292.61|3284.91|3292.61|3284.91|3291.33|3283.63|23
1649617600000|2022-04-10 19:06:40|3292.55|3284.85|3292.94|3285.24|3293.06|3285.36|3292.55|3284.85|24
1649617610000|2022-04-10 19:06:50|3293.17|3285.47|3293.51|3285.81|3293.65|3285.95|3293.17|3285.47|35
1649617620000|2022-04-10 19:07:00|3293.54|3285.84|3293.65|3285.95|3293.69|3285.99|3293.36|3285.66|16
1649617630000|2022-04-10 19:07:10|3293.64|3285.94|3293.8|3286.1|3293.95|3286.25|3293.64|3285.94|27
1649617640000|2022-04-10 19:07:20|3293.86|3286.16|3294.73|3287.03|3294.75|3287.05|3293.86|3286.16|27
1649617650000|2022-04-10 19:07:30|3294.72|3287.02|3294.5|3286.8|3294.76|3287.06|3294.5|3286.8|26
1649617660000|2022-04-10 19:07:40|3294.47|3286.77|3294.47|3286.77|3294.54|3286.84|3294.47|3286.77|8
1649617670000|2022-04-10 19:07:50|3294.49|3286.79|3294.83|3287.13|3294.83|3287.13|3294.42|3286.72|10
1649617680000|2022-04-10 19:08:00|3294.82|3287.12|3294.84|3287.14|3294.85|3287.15|3294.79|3287.09|8
1649617690000|2022-04-10 19:08:10|3294.85|3287.15|3294.88|3287.18|3294.88|3287.18|3294.79|3287.09|16
1649617700000|2022-04-10 19:08:20|3294.86|3287.16|3294.8|3287.1|3294.88|3287.18|3294.8|3287.1|14
1649617710000|2022-04-10 19:08:30|3294.81|3287.11|3294.82|3287.12|3294.87|3287.17|3294.8|3287.1|13
1649617720000|2022-04-10 19:08:40|3294.86|3287.16|3294.95|3287.25|3294.95|3287.25|3294.8|3287.1|13
1649617730000|2022-04-10 19:08:50|3294.91|3287.21|3295.09|3287.39|3295.09|3287.39|3294.91|3287.21|22
1649617740000|2022-04-10 19:09:00|3295.11|3287.41|3295.04|3287.34|3295.11|3287.41|3295.02|3287.32|9
1649617750000|2022-04-10 19:09:10|3294.97|3287.27|3294.98|3287.28|3295.03|3287.33|3294.92|3287.22|18
1649617760000|2022-04-10 19:09:20|3295.02|3287.32|3295|3287.3|3295.06|3287.36|3294.98|3287.28|13
1649617770000|2022-04-10 19:09:30|3295.05|3287.35|3295.01|3287.31|3295.07|3287.37|3295.01|3287.31|19
1649617780000|2022-04-10 19:09:40|3295.02|3287.32|3294.98|3287.28|3295.02|3287.32|3294.98|3287.28|4
1649617790000|2022-04-10 19:09:50|3294.97|3287.27|3294.09|3286.39|3294.97|3287.27|3293.76|3286.06|29
1649617800000|2022-04-10 19:10:00|3294.03|3286.33|3294.44|3286.74|3294.44|3286.74|3293.84|3286.14|26
1649617810000|2022-04-10 19:10:10|3294.46|3286.76|3295.04|3287.34|3295.11|3287.41|3294.39|3286.69|29
1649617820000|2022-04-10 19:10:20|3295.06|3287.36|3294.93|3287.23|3295.06|3287.36|3294.78|3287.08|24
1649617830000|2022-04-10 19:10:30|3294.9|3287.2|3295.07|3287.37|3295.07|3287.37|3294.9|3287.2|15
1649617840000|2022-04-10 19:10:40|3295.11|3287.41|3295.19|3287.49|3295.22|3287.52|3295.01|3287.31|24
1649617850000|2022-04-10 19:10:50|3295.07|3287.37|3295.21|3287.51|3295.22|3287.52|3295.07|3287.37|11
1649617860000|2022-04-10 19:11:00|3295.19|3287.49|3294.87|3287.17|3295.19|3287.49|3294.85|3287.15|11
1649617870000|2022-04-10 19:11:10|3294.86|3287.16|3295.09|3287.39|3295.18|3287.48|3294.8|3287.1|10
1649617880000|2022-04-10 19:11:20|3295.08|3287.38|3295.12|3287.42|3295.16|3287.46|3295.08|3287.38|16
1649617890000|2022-04-10 19:11:30|3295.15|3287.45|3295.17|3287.47|3295.21|3287.51|3295.11|3287.41|25
1649617900000|2022-04-10 19:11:40|3295.18|3287.48|3295.11|3287.41|3295.18|3287.48|3295.05|3287.35|16
1649617910000|2022-04-10 19:11:50|3295.13|3287.43|3295.25|3287.55|3295.25|3287.55|3295.12|3287.42|13
1649617920000|2022-04-10 19:12:00|3295.26|3287.56|3295.2|3287.5|3295.26|3287.56|3295.19|3287.49|13
1649617930000|2022-04-10 19:12:10|3295.19|3287.49|3295.22|3287.52|3295.24|3287.54|3295.19|3287.49|10
1649617940000|2022-04-10 19:12:20|3295.37|3287.67|3295.35|3287.65|3295.39|3287.69|3295.29|3287.59|23
1649617950000|2022-04-10 19:12:30|3295.36|3287.66|3295.32|3287.62|3295.4|3287.7|3295.3|3287.6|25
1649617960000|2022-04-10 19:12:40|3295.38|3287.68|3295.4|3287.7|3295.43|3287.73|3295.33|3287.63|16
1649617970000|2022-04-10 19:12:50|3295.41|3287.71|3295.21|3287.51|3295.45|3287.75|3295.18|3287.48|19
1649617980000|2022-04-10 19:13:00|3295.23|3287.53|3295.09|3287.39|3295.3|3287.6|3294.97|3287.27|19
1649617990000|2022-04-10 19:13:10|3295.07|3287.37|3294.99|3287.29|3295.18|3287.48|3294.87|3287.17|25
1649618000000|2022-04-10 19:13:20|3294.91|3287.21|3295.11|3287.41|3295.2|3287.5|3294.91|3287.21|23
1649618010000|2022-04-10 19:13:30|3295.09|3287.39|3295.32|3287.62|3295.32|3287.62|3294.4|3286.7|30
1649618020000|2022-04-10 19:13:40|3295.31|3287.61|3295.25|3287.55|3295.34|3287.64|3295.21|3287.51|14
1649618030000|2022-04-10 19:13:50|3295.27|3287.57|3295.18|3287.48|3295.28|3287.58|3295.08|3287.38|22
1649618040000|2022-04-10 19:14:00|3295.12|3287.42|3295.06|3287.36|3295.2|3287.5|3295.06|3287.36|25
1649618050000|2022-04-10 19:14:10|3295.11|3287.41|3294.86|3287.16|3295.13|3287.43|3294.84|3287.14|30
1649618060000|2022-04-10 19:14:20|3294.89|3287.19|3295.2|3287.5|3295.2|3287.5|3294.86|3287.16|30
1649618070000|2022-04-10 19:14:30|3295.21|3287.51|3294.97|3287.27|3295.21|3287.51|3294.97|3287.27|27
1649618080000|2022-04-10 19:14:40|3294.96|3287.26|3294.99|3287.29|3295.04|3287.34|3294.93|3287.23|16
1649618090000|2022-04-10 19:14:50|3295.02|3287.32|3294.99|3287.29|3295.03|3287.33|3294.92|3287.22|17
1649618100000|2022-04-10 19:15:00|3294.97|3287.27|3295.08|3287.38|3295.09|3287.39|3294.92|3287.22|22
1649618110000|2022-04-10 19:15:10|3295.1|3287.4|3295.09|3287.39|3295.14|3287.44|3295.03|3287.33|13
1649618120000|2022-04-10 19:15:20|3295.1|3287.4|3294.91|3287.21|3295.11|3287.41|3294.8|3287.1|19
1649618130000|2022-04-10 19:15:30|3294.93|3287.23|3294.92|3287.22|3294.93|3287.23|3294.88|3287.18|13
1649618140000|2022-04-10 19:15:40|3294.91|3287.21|3294.85|3287.15|3294.92|3287.22|3294.77|3287.07|11
1649618150000|2022-04-10 19:15:50|3294.78|3287.08|3294.49|3286.79|3294.98|3287.28|3294.31|3286.61|25
1649618160000|2022-04-10 19:16:00|3294.43|3286.73|3294.56|3286.86|3294.62|3286.92|3294.42|3286.72|28
1649618170000|2022-04-10 19:16:10|3294.57|3286.87|3294.64|3286.94|3294.66|3286.96|3294.47|3286.77|27
1649618180000|2022-04-10 19:16:20|3294.65|3286.95|3293.43|3285.73|3294.65|3286.95|3293.36|3285.66|35
1649618190000|2022-04-10 19:16:30|3293.56|3285.86|3294.14|3286.44|3294.23|3286.53|3293.56|3285.86|27
1649618200000|2022-04-10 19:16:40|3294.13|3286.43|3294.12|3286.42|3294.24|3286.54|3294.09|3286.39|35
1649618210000|2022-04-10 19:16:50|3294.17|3286.47|3294.19|3286.49|3294.26|3286.56|3294.11|3286.41|28
1649618220000|2022-04-10 19:17:00|3294.11|3286.41|3294.17|3286.47|3294.26|3286.56|3294.08|3286.38|31
1649618230000|2022-04-10 19:17:10|3294.19|3286.49|3293.66|3285.96|3294.26|3286.56|3293.66|3285.96|31
1649618240000|2022-04-10 19:17:20|3293.65|3285.95|3293.42|3285.72|3293.71|3286.01|3293.37|3285.67|19
1649618250000|2022-04-10 19:17:30|3293.43|3285.73|3293.35|3285.65|3293.49|3285.79|3293.35|3285.65|23
1649618260000|2022-04-10 19:17:40|3293.38|3285.68|3293.5|3285.8|3293.57|3285.87|3293.38|3285.68|23
1649618270000|2022-04-10 19:17:50|3293.51|3285.81|3293.49|3285.79|3293.52|3285.82|3293.41|3285.71|20
1649618280000|2022-04-10 19:18:00|3293.44|3285.74|3293.58|3285.88|3293.58|3285.88|3293.44|3285.74|23
1649618290000|2022-04-10 19:18:10|3293.55|3285.85|3294.25|3286.55|3294.27|3286.57|3293.5|3285.8|34
1649618300000|2022-04-10 19:18:20|3294.27|3286.57|3294.28|3286.58|3294.28|3286.58|3294.22|3286.52|19
1649618310000|2022-04-10 19:18:30|3294.39|3286.69|3295.03|3287.33|3295.26|3287.56|3294.36|3286.66|24
1649618320000|2022-04-10 19:18:40|3294.96|3287.26|3294.93|3287.23|3295.25|3287.55|3294.87|3287.17|25
1649618330000|2022-04-10 19:18:50|3294.96|3287.26|3295.04|3287.34|3295.16|3287.46|3294.88|3287.18|23
1649618340000|2022-04-10 19:19:00|3295.1|3287.4|3295.15|3287.45|3295.16|3287.46|3294.97|3287.27|32
1649618350000|2022-04-10 19:19:10|3295.14|3287.44|3295.06|3287.36|3295.29|3287.59|3295.04|3287.34|28
1649618360000|2022-04-10 19:19:20|3295.05|3287.35|3294.91|3287.21|3295.09|3287.39|3294.91|3287.21|19
1649618370000|2022-04-10 19:19:30|3294.94|3287.24|3294.96|3287.26|3295.03|3287.33|3294.83|3287.13|28
1649618380000|2022-04-10 19:19:40|3295|3287.3|3295.08|3287.38|3295.14|3287.44|3294.92|3287.22|28
1649618390000|2022-04-10 19:19:50|3295.05|3287.35|3295.06|3287.36|3295.24|3287.54|3295.05|3287.35|23
1649618400000|2022-04-10 19:20:00|3295.08|3287.38|3295.48|3287.78|3295.49|3287.79|3295.03|3287.33|16
1649618410000|2022-04-10 19:20:10|3295.45|3287.75|3295.41|3287.71|3295.51|3287.81|3295.4|3287.7|17
1649618420000|2022-04-10 19:20:20|3295.43|3287.73|3295.37|3287.67|3295.43|3287.73|3295.37|3287.67|12
1649618430000|2022-04-10 19:20:30|3295.41|3287.71|3295.44|3287.74|3295.51|3287.81|3295.41|3287.71|29
1649618440000|2022-04-10 19:20:40|3295.43|3287.73|3295.54|3287.84|3296.03|3288.33|3295.4|3287.7|27
1649618450000|2022-04-10 19:20:50|3295.55|3287.85|3295.53|3287.83|3295.79|3288.09|3295.5|3287.8|23
1649618460000|2022-04-10 19:21:00|3295.55|3287.85|3295.46|3287.76|3295.63|3287.93|3295.46|3287.76|25
1649618470000|2022-04-10 19:21:10|3295.47|3287.77|3295.35|3287.65|3295.55|3287.85|3295.31|3287.61|22
1649618480000|2022-04-10 19:21:20|3295.38|3287.68|3295.46|3287.76|3295.49|3287.79|3295.32|3287.62|17
1649618490000|2022-04-10 19:21:30|3295.44|3287.74|3295.31|3287.61|3295.44|3287.74|3295.24|3287.54|26
1649618500000|2022-04-10 19:21:40|3295.29|3287.59|3295.43|3287.73|3295.45|3287.75|3295.29|3287.59|31
1649618510000|2022-04-10 19:21:50|3295.41|3287.71|3295.47|3287.77|3295.55|3287.85|3295.41|3287.71|18
1649618520000|2022-04-10 19:22:00|3295.48|3287.78|3295.47|3287.77|3295.54|3287.84|3295.37|3287.67|30
1649618530000|2022-04-10 19:22:10|3295.43|3287.73|3295.32|3287.62|3295.52|3287.82|3295.2|3287.5|27
1649618540000|2022-04-10 19:22:20|3295.33|3287.63|3297.45|3289.75|3297.57|3289.87|3295.32|3287.62|33
1649618550000|2022-04-10 19:22:30|3297.57|3289.87|3297.89|3290.19|3297.96|3290.26|3297.57|3289.87|33
1649618560000|2022-04-10 19:22:40|3297.87|3290.17|3297.81|3290.11|3297.93|3290.23|3297.81|3290.11|24
1649618570000|2022-04-10 19:22:50|3297.87|3290.17|3298.69|3290.99|3298.83|3291.13|3297.87|3290.17|30
1649618580000|2022-04-10 19:23:00|3298.7|3291|3299.03|3291.33|3299.11|3291.41|3298.67|3290.97|22
1649618590000|2022-04-10 19:23:10|3299.04|3291.34|3301.06|3293.36|3301.45|3293.75|3299.04|3291.34|40
1649618600000|2022-04-10 19:23:20|3301.09|3293.39|3300.69|3292.99|3301.09|3293.39|3300.69|3292.99|27
1649618610000|2022-04-10 19:23:30|3300.74|3293.04|3300.66|3292.96|3300.87|3293.17|3300.64|3292.94|27
1649618620000|2022-04-10 19:23:40|3300.79|3293.09|3301.32|3293.62|3301.41|3293.71|3300.79|3293.09|31
1649618630000|2022-04-10 19:23:50|3301.33|3293.63|3301.46|3293.76|3301.49|3293.79|3301.33|3293.63|21
1649618640000|2022-04-10 19:24:00|3301.49|3293.79|3301.58|3293.88|3301.65|3293.95|3301.47|3293.77|22
1649618650000|2022-04-10 19:24:10|3301.56|3293.86|3301.49|3293.79|3301.6|3293.9|3301.45|3293.75|28
1649618660000|2022-04-10 19:24:20|3301.5|3293.8|3301.54|3293.84|3301.58|3293.88|3301.5|3293.8|29
1649618670000|2022-04-10 19:24:30|3301.49|3293.79|3300.02|3292.32|3301.55|3293.85|3300.02|3292.32|35
1649618680000|2022-04-10 19:24:40|3300.06|3292.36|3299.22|3291.52|3300.06|3292.36|3299.22|3291.52|32
1649618690000|2022-04-10 19:24:50|3299.19|3291.49|3299.87|3290.67|3299.89|3291.49|3299.05|3290.67|25
1649618700000|2022-04-10 19:25:00|3299.89|3290.69|3301.95|3292.75|3301.96|3292.76|3299.85|3290.65|26
1649618710000|2022-04-10 19:25:10|3301.86|3292.66|3303.56|3294.36|3303.58|3294.38|3301.78|3292.58|27
1649618720000|2022-04-10 19:25:20|3303.59|3294.39|3302.89|3293.69|3303.59|3294.39|3302.85|3293.65|28
1649618730000|2022-04-10 19:25:30|3302.86|3293.66|3302.69|3293.49|3302.89|3293.69|3302.52|3293.32|34
1649618740000|2022-04-10 19:25:40|3302.71|3293.51|3302.35|3293.15|3303.52|3294.32|3302.19|3292.99|36
1649618750000|2022-04-10 19:25:50|3302.3|3293.1|3304.6|3295.4|3304.6|3295.4|3302.3|3293.1|35
1649618760000|2022-04-10 19:26:00|3304.61|3295.41|3304.8|3295.6|3304.85|3295.65|3304.61|3295.41|32
1649618770000|2022-04-10 19:26:10|3304.75|3295.55|3304.17|3294.97|3304.75|3295.55|3304.01|3294.81|35
1649618780000|2022-04-10 19:26:20|3304.08|3294.88|3303.75|3294.55|3304.23|3295.03|3303.6|3294.4|32
1649618790000|2022-04-10 19:26:30|3303.63|3294.43|3303.44|3294.24|3303.65|3294.45|3303.36|3294.16|25
1649618800000|2022-04-10 19:26:40|3303.53|3294.33|3303.31|3294.11|3303.55|3294.35|3303.26|3294.06|27
1649618810000|2022-04-10 19:26:50|3303.33|3294.13|3303.46|3294.26|3303.47|3294.27|3303.22|3294.02|26
1649618820000|2022-04-10 19:27:00|3303.5|3294.3|3303.28|3294.08|3303.55|3294.35|3303.12|3293.92|19
1649618830000|2022-04-10 19:27:10|3303.2|3294|3304.34|3295.14|3304.36|3295.16|3303.15|3293.95|28
1649618840000|2022-04-10 19:27:20|3304.35|3295.15|3303.8|3294.6|3304.35|3295.15|3303.75|3294.55|34
1649618850000|2022-04-10 19:27:30|3303.83|3294.63|3303.56|3294.36|3303.95|3294.75|3303.42|3294.22|38
1649618860000|2022-04-10 19:27:40|3303.53|3294.33|3302.95|3293.75|3303.58|3294.38|3302.82|3293.62|32
1649618870000|2022-04-10 19:27:50|3302.88|3293.68|3302.85|3293.65|3302.94|3293.74|3302.75|3293.55|36
1649618880000|2022-04-10 19:28:00|3302.82|3293.62|3302.74|3293.54|3302.85|3293.65|3302.74|3293.54|24
1649618890000|2022-04-10 19:28:10|3302.72|3293.52|3302.78|3293.58|3302.79|3293.59|3302.72|3293.52|17
1649618900000|2022-04-10 19:28:20|3302.77|3293.57|3302.65|3293.45|3302.78|3293.58|3302.65|3293.45|8
1649618910000|2022-04-10 19:28:30|3302.66|3293.46|3303.94|3294.74|3304.25|3295.05|3302.66|3293.46|26
1649618920000|2022-04-10 19:28:40|3303.88|3294.68|3303.04|3293.84|3303.88|3294.68|3303.03|3293.83|32
1649618930000|2022-04-10 19:28:50|3302.98|3293.78|3303.04|3293.84|3303.1|3293.9|3302.82|3293.62|36
1649618940000|2022-04-10 19:29:00|3303.01|3293.81|3303.58|3294.38|3303.67|3294.47|3302.99|3293.79|27
1649618950000|2022-04-10 19:29:10|3303.6|3294.4|3303.87|3294.67|3303.89|3294.69|3303.6|3294.4|26
1649618960000|2022-04-10 19:29:20|3303.85|3294.65|3303.79|3294.59|3303.87|3294.67|3303.66|3294.46|27
1649618970000|2022-04-10 19:29:30|3303.75|3294.55|3303.79|3294.59|3303.81|3294.61|3303.67|3294.47|28
1649618980000|2022-04-10 19:29:40|3303.75|3294.55|3301.96|3292.76|3303.76|3294.56|3301.82|3292.62|30
1649618990000|2022-04-10 19:29:50|3301.95|3292.75|3302.35|3293.15|3302.37|3293.17|3301.86|3292.66|27
1649619000000|2022-04-10 19:30:00|3302.32|3293.12|3302.61|3293.41|3302.63|3293.43|3302.32|3293.12|21
1649619010000|2022-04-10 19:30:10|3302.66|3293.46|3303.6|3294.4|3303.68|3294.48|3302.66|3293.46|32
1649619020000|2022-04-10 19:30:20|3303.5|3294.3|3302.9|3293.7|3303.54|3294.34|3302.86|3293.66|30
1649619030000|2022-04-10 19:30:30|3302.89|3293.69|3303.15|3293.95|3303.2|3294|3302.88|3293.68|21
1649619040000|2022-04-10 19:30:40|3303.14|3293.94|3303.21|3294.01|3303.25|3294.05|3303.14|3293.94|34
1649619050000|2022-04-10 19:30:50|3303.24|3294.04|3303.19|3293.99|3303.24|3294.04|3303.18|3293.98|16
1649619060000|2022-04-10 19:31:00|3303.14|3293.94|3302.35|3293.15|3303.14|3293.94|3302.32|3293.12|35
1649619070000|2022-04-10 19:31:10|3302.32|3293.12|3302.37|3293.17|3302.41|3293.21|3302.28|3293.08|25
1649619080000|2022-04-10 19:31:20|3302.35|3293.15|3302.18|3292.98|3302.35|3293.15|3302.17|3292.97|23
1649619090000|2022-04-10 19:31:30|3302.19|3292.99|3302.15|3292.95|3302.23|3293.03|3302.11|3292.91|21
1649619100000|2022-04-10 19:31:40|3302.16|3292.96|3302.11|3292.91|3302.17|3292.97|3302.09|3292.89|17
1649619110000|2022-04-10 19:31:50|3302.12|3292.92|3302.2|3293|3302.24|3293.04|3302.11|3292.91|24
1649619120000|2022-04-10 19:32:00|3302.16|3292.96|3302.08|3292.88|3302.17|3292.97|3302.04|3292.84|24
1649619130000|2022-04-10 19:32:10|3302.09|3292.89|3302.1|3292.9|3302.22|3293.02|3302.07|3292.87|26
1649619140000|2022-04-10 19:32:20|3302.11|3292.91|3301.96|3292.76|3302.13|3292.93|3301.9|3292.7|24
1649619150000|2022-04-10 19:32:30|3301.95|3292.75|3301.95|3292.75|3301.97|3292.77|3301.86|3292.66|21
1649619160000|2022-04-10 19:32:40|3301.96|3292.76|3301.91|3292.71|3301.99|3292.79|3301.77|3292.57|29
1649619170000|2022-04-10 19:32:50|3301.92|3292.72|3301.98|3292.78|3302|3292.8|3301.92|3292.72|20
1649619180000|2022-04-10 19:33:00|3301.97|3292.77|3301.99|3292.79|3302.02|3292.82|3301.92|3292.72|22
1649619190000|2022-04-10 19:33:10|3301.98|3292.78|3302.04|3292.84|3302.26|3293.06|3301.96|3292.76|17
1649619200000|2022-04-10 19:33:20|3302.05|3292.85|3302.02|3292.82|3302.06|3292.86|3302|3292.8|19
1649619210000|2022-04-10 19:33:30|3302.03|3292.83|3302.11|3292.91|3302.13|3292.93|3301.99|3292.79|19
1649619220000|2022-04-10 19:33:40|3302.09|3292.89|3302.21|3293.01|3302.21|3293.01|3302.09|3292.89|23
1649619230000|2022-04-10 19:33:50|3302.2|3293|3303.04|3293.84|3303.11|3293.91|3302.16|3292.96|33
1649619240000|2022-04-10 19:34:00|3303.07|3293.87|3302.83|3293.63|3303.07|3293.87|3302.78|3293.58|29
1649619250000|2022-04-10 19:34:10|3302.81|3293.61|3302.77|3293.57|3302.87|3293.67|3302.77|3293.57|22
1649619260000|2022-04-10 19:34:20|3302.76|3293.56|3302.68|3293.48|3302.76|3293.56|3302.1|3292.9|31
1649619270000|2022-04-10 19:34:30|3302.67|3293.47|3302.63|3293.43|3302.68|3293.48|3302.59|3293.39|22
1649619280000|2022-04-10 19:34:40|3302.56|3293.36|3302.09|3292.89|3302.62|3293.42|3302.07|3292.87|26
1649619290000|2022-04-10 19:34:50|3302.11|3292.91|3301.28|3292.08|3302.11|3292.91|3301.26|3292.06|28
1649619300000|2022-04-10 19:35:00|3301.27|3292.07|3300.71|3291.51|3301.27|3292.07|3300.51|3291.31|32
1649619310000|2022-04-10 19:35:10|3300.69|3291.49|3300.76|3291.56|3300.77|3291.57|3300.68|3291.48|20
1649619320000|2022-04-10 19:35:20|3300.75|3291.55|3300.83|3291.63|3300.83|3291.63|3300.74|3291.54|15
1649619330000|2022-04-10 19:35:30|3300.8|3291.6|3301.21|3292.01|3301.21|3292.01|3300.75|3291.55|24
1649619340000|2022-04-10 19:35:40|3301.19|3291.99|3301.42|3292.22|3301.53|3292.33|3301.19|3291.99|21
1649619350000|2022-04-10 19:35:50|3301.4|3292.2|3301.25|3292.05|3301.44|3292.24|3301.22|3292.02|16
1649619360000|2022-04-10 19:36:00|3301.28|3292.08|3301.26|3292.06|3301.37|3292.17|3301.2|3292|13
1649619370000|2022-04-10 19:36:10|3301.27|3292.07|3300.89|3291.69|3301.33|3292.13|3300.89|3291.69|26
1649619380000|2022-04-10 19:36:20|3300.83|3291.63|3299.7|3290.5|3300.83|3291.63|3299.7|3290.5|26
1649619390000|2022-04-10 19:36:30|3299.68|3290.48|3299.54|3290.34|3299.77|3290.57|3299.46|3290.26|29
1649619400000|2022-04-10 19:36:40|3299.52|3290.32|3299.53|3290.33|3299.58|3290.38|3299.49|3290.29|24
1649619410000|2022-04-10 19:36:50|3299.55|3290.35|3299.68|3290.48|3299.73|3290.53|3299.51|3290.31|24
1649619420000|2022-04-10 19:37:00|3299.76|3290.56|3300.22|3291.02|3300.53|3291.33|3299.76|3290.56|27
1649619430000|2022-04-10 19:37:10|3300.18|3290.98|3300.21|3291.01|3300.39|3291.19|3300.18|3290.98|24
1649619440000|2022-04-10 19:37:20|3300.19|3290.99|3300.34|3291.14|3300.4|3291.2|3300.17|3290.97|24
1649619450000|2022-04-10 19:37:30|3300.25|3291.05|3300.53|3291.33|3300.53|3291.33|3300.22|3291.02|24
1649619460000|2022-04-10 19:37:40|3300.5|3291.3|3300.46|3291.26|3300.52|3291.32|3300.39|3291.19|26
1649619470000|2022-04-10 19:37:50|3300.45|3291.25|3299.86|3290.66|3300.45|3291.25|3299.79|3290.59|34
1649619480000|2022-04-10 19:38:00|3299.88|3290.68|3299.02|3289.82|3299.88|3290.68|3299.02|3289.82|32
1649619490000|2022-04-10 19:38:10|3298.87|3289.67|3298.83|3289.63|3298.87|3289.67|3298.73|3289.53|28
1649619500000|2022-04-10 19:38:20|3298.82|3289.62|3298.76|3289.56|3298.83|3289.63|3298.7|3289.5|20
1649619510000|2022-04-10 19:38:30|3298.73|3289.53|3299.52|3290.32|3299.52|3290.32|3298.71|3289.51|29
1649619520000|2022-04-10 19:38:40|3299.41|3290.21|3299.43|3290.23|3299.53|3290.33|3299.29|3290.09|28
1649619530000|2022-04-10 19:38:50|3299.41|3290.21|3299.52|3290.32|3299.53|3290.33|3299.41|3290.21|16
1649619540000|2022-04-10 19:39:00|3299.51|3290.31|3299.46|3290.26|3299.51|3290.31|3299.37|3290.17|19
1649619550000|2022-04-10 19:39:10|3299.44|3290.24|3299.38|3290.18|3299.5|3290.3|3299.33|3290.13|17
1649619560000|2022-04-10 19:39:20|3299.39|3290.19|3299.15|3289.95|3299.39|3290.19|3299.14|3289.94|24
1649619570000|2022-04-10 19:39:30|3298.91|3289.71|3298.21|3289.01|3298.91|3289.71|3298.05|3288.85|26
1649619580000|2022-04-10 19:39:40|3298.2|3289|3297.56|3288.36|3298.2|3289|3297.44|3288.24|29
1649619590000|2022-04-10 19:39:50|3297.54|3288.34|3298.89|3289.69|3299.06|3289.86|3297.51|3288.31|32
1649619600000|2022-04-10 19:40:00|3298.84|3289.64|3298.78|3289.58|3298.92|3289.72|3298.73|3289.53|30
1649619610000|2022-04-10 19:40:10|3298.74|3289.54|3299.26|3290.06|3299.44|3290.24|3298.7|3289.5|28
1649619620000|2022-04-10 19:40:20|3299.29|3290.09|3299.05|3289.85|3299.35|3290.15|3298.9|3289.7|28
1649619630000|2022-04-10 19:40:30|3299.01|3289.81|3298.87|3289.67|3299.07|3289.87|3298.83|3289.63|29
1649619640000|2022-04-10 19:40:40|3298.89|3289.69|3298.75|3289.55|3298.89|3289.69|3298.73|3289.53|28
1649619650000|2022-04-10 19:40:50|3298.91|3289.71|3298.9|3289.7|3299|3289.8|3298.76|3289.56|33
1649619660000|2022-04-10 19:41:00|3298.92|3289.72|3297.62|3288.42|3298.94|3289.74|3297.62|3288.42|35
1649619670000|2022-04-10 19:41:10|3297.59|3288.39|3297.41|3288.21|3297.69|3288.49|3297.29|3288.09|34
1649619680000|2022-04-10 19:41:20|3297.46|3288.26|3298.02|3288.82|3298.06|3288.86|3297.38|3288.18|25
1649619690000|2022-04-10 19:41:30|3298.04|3288.84|3297.64|3288.44|3298.12|3288.92|3297.62|3288.42|19
1649619700000|2022-04-10 19:41:40|3297.58|3288.38|3297.46|3288.26|3297.71|3288.51|3297.4|3288.2|30
1649619710000|2022-04-10 19:41:50|3297.36|3288.16|3297.71|3288.51|3297.78|3288.58|3297.36|3288.16|29
1649619720000|2022-04-10 19:42:00|3297.72|3288.52|3297.47|3288.27|3297.72|3288.52|3297.4|3288.2|23
1649619730000|2022-04-10 19:42:10|3297.51|3288.31|3297.94|3288.74|3297.96|3288.76|3297.47|3288.27|24
1649619740000|2022-04-10 19:42:20|3297.96|3288.76|3297.98|3288.78|3298.06|3288.86|3297.94|3288.74|14
1649619750000|2022-04-10 19:42:30|3298.01|3288.81|3297.6|3288.4|3298.07|3288.87|3297.48|3288.28|34
1649619760000|2022-04-10 19:42:40|3297.58|3288.38|3297.48|3288.28|3297.63|3288.43|3297.44|3288.24|22
1649619770000|2022-04-10 19:42:50|3297.54|3288.34|3297.41|3288.21|3297.68|3288.48|3297.39|3288.19|33
1649619780000|2022-04-10 19:43:00|3297.39|3288.19|3297.5|3288.3|3297.63|3288.43|3297.23|3288.03|29
1649619790000|2022-04-10 19:43:10|3297.55|3288.35|3297.8|3288.6|3297.8|3288.6|3297.37|3288.17|30
1649619800000|2022-04-10 19:43:20|3297.79|3288.59|3298.31|3289.11|3298.31|3289.11|3297.71|3288.51|33
1649619810000|2022-04-10 19:43:30|3298.55|3289.35|3298.54|3289.34|3298.85|3289.65|3298.54|3289.34|29
1649619820000|2022-04-10 19:43:40|3298.55|3289.35|3298.66|3289.46|3298.75|3289.55|3298.44|3289.24|26
1649619830000|2022-04-10 19:43:50|3298.63|3289.43|3298.64|3289.44|3298.72|3289.52|3298.56|3289.36|31
1649619840000|2022-04-10 19:44:00|3298.59|3289.39|3298.62|3289.42|3298.69|3289.49|3298.5|3289.3|33
1649619850000|2022-04-10 19:44:10|3298.6|3289.4|3298.79|3289.59|3299.12|3289.92|3298.56|3289.36|30
1649619860000|2022-04-10 19:44:20|3298.81|3289.61|3298.89|3289.69|3299.03|3289.83|3298.81|3289.61|31
1649619870000|2022-04-10 19:44:30|3298.92|3289.72|3298.89|3289.69|3298.92|3289.72|3298.81|3289.61|15
1649619880000|2022-04-10 19:44:40|3298.9|3289.7|3299.53|3290.33|3299.53|3290.33|3298.89|3289.69|30
1649619890000|2022-04-10 19:44:50|3299.62|3290.42|3299.27|3290.07|3299.62|3290.42|3298.96|3289.76|30
1649619900000|2022-04-10 19:45:00|3299.29|3290.09|3299.71|3290.51|3299.77|3290.57|3299.28|3290.08|34
1649619910000|2022-04-10 19:45:10|3299.85|3290.65|3299.42|3290.22|3299.85|3290.65|3299.41|3290.21|29
1649619920000|2022-04-10 19:45:20|3299.4|3290.2|3299.23|3290.03|3299.4|3290.2|3299.18|3289.98|25
1649619930000|2022-04-10 19:45:30|3299.22|3290.02|3298.69|3289.49|3299.22|3290.02|3298.65|3289.45|27
1649619940000|2022-04-10 19:45:40|3298.67|3289.47|3298.72|3289.52|3298.75|3289.55|3298.66|3289.46|24
1649619950000|2022-04-10 19:45:50|3298.7|3289.5|3298.5|3289.3|3298.75|3289.55|3298.4|3289.2|18
1649619960000|2022-04-10 19:46:00|3298.46|3289.26|3297.66|3288.46|3298.46|3289.26|3297.49|3288.29|32
1649619970000|2022-04-10 19:46:10|3297.64|3288.44|3297.17|3287.97|3297.64|3288.44|3297.17|3287.97|30
1649619980000|2022-04-10 19:46:20|3297.16|3287.96|3296.77|3287.57|3297.21|3288.01|3296.35|3287.15|34
1649619990000|2022-04-10 19:46:30|3296.78|3287.58|3295.73|3286.53|3296.78|3287.58|3295.73|3286.53|34
1649620000000|2022-04-10 19:46:40|3295.72|3286.52|3295.85|3286.65|3295.91|3286.71|3295.66|3286.46|32
1649620010000|2022-04-10 19:46:50|3295.86|3286.66|3295.88|3286.68|3295.94|3286.74|3295.8|3286.6|32
1649620020000|2022-04-10 19:47:00|3295.89|3286.69|3296.03|3286.83|3296.04|3286.84|3295.87|3286.67|19
1649620030000|2022-04-10 19:47:10|3296.06|3286.86|3295.87|3286.67|3296.09|3286.89|3295.81|3286.61|24
1649620040000|2022-04-10 19:47:20|3295.86|3286.66|3296|3286.8|3296|3286.8|3295.78|3286.58|22
1649620050000|2022-04-10 19:47:30|3295.98|3286.78|3295.79|3286.59|3296.05|3286.85|3295.79|3286.59|25
1649620060000|2022-04-10 19:47:40|3295.91|3286.71|3296|3286.8|3296.05|3286.85|3295.88|3286.68|30
1649620070000|2022-04-10 19:47:50|3295.99|3286.79|3295.99|3286.79|3296.05|3286.85|3295.88|3286.68|17
1649620080000|2022-04-10 19:48:00|3296|3286.8|3295.94|3286.74|3296|3286.8|3295.87|3286.67|28
1649620090000|2022-04-10 19:48:10|3295.93|3286.73|3295.89|3286.69|3295.94|3286.74|3295.82|3286.62|21
1649620100000|2022-04-10 19:48:20|3295.91|3286.71|3295.86|3286.66|3295.95|3286.75|3295.83|3286.63|16
1649620110000|2022-04-10 19:48:30|3295.83|3286.63|3295.15|3285.95|3295.83|3286.63|3295.13|3285.93|28
1649620120000|2022-04-10 19:48:40|3295.17|3285.97|3294.91|3285.71|3295.52|3286.32|3294.91|3285.71|30
1649620130000|2022-04-10 19:48:50|3294.93|3285.73|3295.2|3286|3295.2|3286|3294.93|3285.73|21
1649620140000|2022-04-10 19:49:00|3295.21|3286.01|3294.84|3285.64|3295.21|3286.01|3294.81|3285.61|29
1649620150000|2022-04-10 19:49:10|3294.85|3285.65|3294.9|3285.7|3294.98|3285.78|3294.78|3285.58|16
1649620160000|2022-04-10 19:49:20|3294.91|3285.71|3295.49|3286.29|3295.52|3286.32|3294.91|3285.71|22
1649620170000|2022-04-10 19:49:30|3295.47|3286.27|3295.75|3286.55|3295.8|3286.6|3295.47|3286.27|27
1649620180000|2022-04-10 19:49:40|3295.76|3286.56|3295.78|3286.58|3295.81|3286.61|3295.71|3286.51|21
1649620190000|2022-04-10 19:49:50|3295.83|3286.63|3295.98|3286.78|3296.12|3286.92|3295.76|3286.56|16
1649620200000|2022-04-10 19:50:00|3295.96|3286.76|3295.25|3286.05|3295.96|3286.76|3295.25|3286.05|29
1649620210000|2022-04-10 19:50:10|3295.26|3286.06|3295.34|3286.14|3295.42|3286.22|3295.26|3286.06|26
1649620220000|2022-04-10 19:50:20|3295.37|3286.17|3295.46|3286.26|3295.58|3286.38|3295.28|3286.08|27
1649620230000|2022-04-10 19:50:30|3295.49|3286.29|3295.5|3286.3|3295.58|3286.38|3295.47|3286.27|23
1649620240000|2022-04-10 19:50:40|3295.51|3286.31|3295.72|3286.52|3295.75|3286.55|3295.51|3286.31|23
1649620250000|2022-04-10 19:50:50|3295.64|3286.44|3295.54|3286.34|3295.73|3286.53|3295.5|3286.3|17
1649620260000|2022-04-10 19:51:00|3295.55|3286.35|3295.54|3286.34|3295.58|3286.38|3295.5|3286.3|18
1649620270000|2022-04-10 19:51:10|3295.51|3286.31|3295.52|3286.32|3295.59|3286.39|3295.47|3286.27|21
1649620280000|2022-04-10 19:51:20|3295.5|3286.3|3295.51|3286.31|3295.65|3286.45|3295.47|3286.27|32
1649620290000|2022-04-10 19:51:30|3295.54|3286.34|3295.15|3285.95|3295.56|3286.36|3295.13|3285.93|29
1649620300000|2022-04-10 19:51:40|3295.12|3285.92|3295.06|3285.86|3295.16|3285.96|3295.01|3285.81|26
1649620310000|2022-04-10 19:51:50|3295.01|3285.81|3295.37|3286.17|3295.38|3286.18|3295.01|3285.81|29
1649620320000|2022-04-10 19:52:00|3295.38|3286.18|3295.41|3286.21|3295.42|3286.22|3295.28|3286.08|27
1649620330000|2022-04-10 19:52:10|3295.4|3286.2|3295.81|3286.61|3295.81|3286.61|3295.33|3286.13|31
1649620340000|2022-04-10 19:52:20|3295.71|3286.51|3295.76|3286.56|3295.91|3286.71|3295.71|3286.51|26
1649620350000|2022-04-10 19:52:30|3295.75|3286.55|3295.8|3286.6|3295.89|3286.69|3295.71|3286.51|32
1649620360000|2022-04-10 19:52:40|3295.81|3286.61|3295.83|3286.63|3296.02|3286.82|3295.74|3286.54|22
1649620370000|2022-04-10 19:52:50|3295.81|3286.61|3295.76|3286.56|3295.96|3286.76|3295.74|3286.54|29
1649620380000|2022-04-10 19:53:00|3295.87|3286.67|3295.82|3286.62|3295.98|3286.78|3295.77|3286.57|23
1649620390000|2022-04-10 19:53:10|3295.87|3286.67|3296.03|3286.83|3296.06|3286.86|3295.8|3286.6|31
1649620400000|2022-04-10 19:53:20|3296.06|3286.86|3296|3286.8|3296.06|3286.86|3295.81|3286.61|29
1649620410000|2022-04-10 19:53:30|3296.06|3286.86|3296.14|3286.94|3296.14|3286.94|3295.95|3286.75|30
1649620420000|2022-04-10 19:53:40|3296.24|3287.04|3297.22|3288.02|3297.35|3288.15|3296.24|3287.04|31
1649620430000|2022-04-10 19:53:50|3297.31|3288.11|3297.42|3288.22|3297.51|3288.31|3297.24|3288.04|31
1649620440000|2022-04-10 19:54:00|3297.44|3288.24|3297.23|3288.03|3297.5|3288.3|3297.19|3287.99|29
1649620450000|2022-04-10 19:54:10|3297.17|3287.97|3297.26|3288.06|3297.34|3288.14|3297.17|3287.97|30
1649620460000|2022-04-10 19:54:20|3297.38|3288.18|3297.53|3288.33|3297.66|3288.46|3297.38|3288.18|29
1649620470000|2022-04-10 19:54:30|3297.65|3288.45|3297.96|3288.76|3297.97|3288.77|3297.5|3288.3|24
1649620480000|2022-04-10 19:54:40|3297.97|3288.77|3297.98|3288.78|3297.99|3288.79|3297.88|3288.68|19
1649620490000|2022-04-10 19:54:50|3297.96|3288.76|3298.03|3288.83|3298.06|3288.86|3297.96|3288.76|20
1649620500000|2022-04-10 19:55:00|3298.01|3288.81|3298.43|3289.23|3298.43|3289.23|3298|3288.8|21
1649620510000|2022-04-10 19:55:10|3298.45|3289.25|3298.43|3289.23|3298.77|3289.57|3298.43|3289.23|26
1649620520000|2022-04-10 19:55:20|3298.45|3289.25|3298.81|3289.61|3298.82|3289.62|3298.41|3289.21|30
1649620530000|2022-04-10 19:55:30|3298.78|3289.58|3298.94|3289.74|3298.94|3289.74|3298.75|3289.55|25
1649620540000|2022-04-10 19:55:40|3298.89|3289.69|3299.11|3289.91|3299.14|3289.94|3298.88|3289.68|12
1649620550000|2022-04-10 19:55:50|3299.09|3289.89|3299.07|3289.87|3299.16|3289.96|3299.02|3289.82|25
1649620560000|2022-04-10 19:56:00|3299.06|3289.86|3299.08|3289.88|3299.1|3289.9|3299.04|3289.84|26
1649620570000|2022-04-10 19:56:10|3299.15|3289.95|3299.27|3290.07|3299.27|3290.07|3299.06|3289.86|17
1649620580000|2022-04-10 19:56:20|3299.26|3290.06|3299.45|3290.25|3299.7|3290.5|3299.26|3290.06|22
1649620590000|2022-04-10 19:56:30|3299.53|3290.33|3299.33|3290.13|3299.56|3290.36|3299.14|3289.94|29
1649620600000|2022-04-10 19:56:40|3299.43|3290.23|3298.79|3289.59|3299.43|3290.23|3298.76|3289.56|32
1649620610000|2022-04-10 19:56:50|3298.83|3289.63|3298.71|3289.51|3298.83|3289.63|3298.71|3289.51|19
1649620620000|2022-04-10 19:57:00|3298.76|3289.56|3298.77|3289.57|3298.78|3289.58|3298.67|3289.47|34
1649620630000|2022-04-10 19:57:10|3298.73|3289.53|3298.72|3289.52|3298.8|3289.6|3298.68|3289.48|28
1649620640000|2022-04-10 19:57:20|3298.73|3289.53|3298.29|3289.09|3298.77|3289.57|3298.29|3289.09|25
1649620650000|2022-04-10 19:57:30|3298.31|3289.11|3298.19|3288.99|3298.33|3289.13|3298.19|3288.99|23
1649620660000|2022-04-10 19:57:40|3298.2|3289|3298.89|3289.69|3298.89|3289.69|3297.89|3288.69|27
1649620670000|2022-04-10 19:57:50|3298.9|3289.7|3299.36|3290.16|3299.38|3290.18|3298.85|3289.65|30
1649620680000|2022-04-10 19:58:00|3299.4|3290.2|3299.47|3290.27|3299.61|3290.41|3299.33|3290.13|31
1649620690000|2022-04-10 19:58:10|3299.46|3290.26|3299.49|3290.29|3299.59|3290.39|3299.43|3290.23|29
1649620700000|2022-04-10 19:58:20|3299.48|3290.28|3298.76|3289.56|3299.49|3290.29|3298.76|3289.56|33
1649620710000|2022-04-10 19:58:30|3298.78|3289.58|3298.47|3289.27|3298.84|3289.64|3298.47|3289.27|28
1649620720000|2022-04-10 19:58:40|3298.5|3289.3|3298.6|3289.4|3298.67|3289.47|3298.47|3289.27|24
1649620730000|2022-04-10 19:58:50|3298.61|3289.41|3298.52|3289.32|3298.74|3289.54|3298.33|3289.13|29
1649620740000|2022-04-10 19:59:00|3298.51|3289.31|3298.39|3289.19|3298.51|3289.31|3298.28|3289.08|30
1649620750000|2022-04-10 19:59:10|3298.4|3289.2|3298.76|3289.56|3298.85|3289.65|3298.28|3289.08|31
1649620760000|2022-04-10 19:59:20|3298.75|3289.55|3298.7|3289.5|3298.84|3289.64|3298.67|3289.47|27
1649620770000|2022-04-10 19:59:30|3298.76|3289.56|3298.63|3289.43|3298.78|3289.58|3298.63|3289.43|25
1649620780000|2022-04-10 19:59:40|3298.6|3289.4|3297.72|3288.52|3298.65|3289.45|3297.72|3288.52|30
1649620790000|2022-04-10 19:59:50|3297.64|3288.44|3297.79|3288.59|3297.86|3288.66|3297.64|3288.44|27
1649620800000|2022-04-10 20:00:00|3297.76|3288.56|3298.64|3289.44|3298.69|3289.49|3297.75|3288.55|37
1649620810000|2022-04-10 20:00:10|3298.58|3289.38|3298.08|3288.88|3298.6|3289.4|3297.99|3288.79|26
1649620820000|2022-04-10 20:00:20|3298|3288.8|3297.95|3288.75|3298.12|3288.92|3297.78|3288.58|31
1649620830000|2022-04-10 20:00:30|3297.97|3288.77|3298.24|3289.04|3298.43|3289.23|3297.83|3288.63|27
1649620840000|2022-04-10 20:00:40|3298.34|3289.14|3298.66|3289.46|3298.72|3289.52|3298.22|3289.02|34
1649620850000|2022-04-10 20:00:50|3298.69|3289.49|3298.3|3289.1|3298.76|3289.56|3298.16|3288.96|34
1649620860000|2022-04-10 20:01:00|3298.31|3289.11|3298.69|3289.49|3298.72|3289.52|3298.3|3289.1|30
1649620870000|2022-04-10 20:01:10|3298.68|3289.48|3302.2|3293|3302.43|3293.23|3298.66|3289.46|33
1649620880000|2022-04-10 20:01:20|3302.17|3292.97|3302.4|3293.2|3302.88|3293.68|3301.7|3292.5|34
1649620890000|2022-04-10 20:01:30|3302.3|3293.1|3301.57|3292.37|3302.37|3293.17|3301.46|3292.26|37
1649620900000|2022-04-10 20:01:40|3301.56|3292.36|3300.03|3290.83|3301.82|3292.62|3300.03|3290.83|37
1649620910000|2022-04-10 20:01:50|3299.94|3290.74|3299.41|3290.21|3299.94|3290.74|3299.01|3289.81|39
1649620920000|2022-04-10 20:02:00|3299.56|3290.36|3299.61|3290.41|3300.4|3291.2|3299.42|3290.22|33
1649620930000|2022-04-10 20:02:10|3299.6|3290.4|3299.57|3290.37|3299.65|3290.45|3299.44|3290.24|28
1649620940000|2022-04-10 20:02:20|3299.59|3290.39|3299.4|3290.2|3299.59|3290.39|3299.08|3289.88|30
1649620950000|2022-04-10 20:02:30|3299.37|3290.17|3299.5|3290.3|3299.58|3290.38|3299.36|3290.16|32
1649620960000|2022-04-10 20:02:40|3299.51|3290.31|3298.5|3289.3|3299.51|3290.31|3298.5|3289.3|38
1649620970000|2022-04-10 20:02:50|3298.49|3289.29|3297.79|3288.59|3298.52|3289.32|3297.79|3288.59|34
1649620980000|2022-04-10 20:03:00|3297.77|3288.57|3298.33|3289.13|3298.35|3289.15|3297.77|3288.57|28
1649620990000|2022-04-10 20:03:10|3298.29|3289.09|3297.71|3288.51|3298.32|3289.12|3297.71|3288.51|26
1649621000000|2022-04-10 20:03:20|3297.76|3288.56|3297.79|3288.59|3297.79|3288.59|3297.66|3288.46|11
1649621010000|2022-04-10 20:03:30|3297.85|3288.65|3298.23|3289.03|3298.46|3289.26|3297.85|3288.65|32
1649621020000|2022-04-10 20:03:40|3298.25|3289.05|3298.34|3289.14|3298.38|3289.18|3298.15|3288.95|32
1649621030000|2022-04-10 20:03:50|3298.19|3288.99|3298.17|3288.97|3298.34|3289.14|3298.08|3288.88|32
1649621040000|2022-04-10 20:04:00|3298.19|3288.99|3297.25|3288.05|3298.26|3289.06|3297.23|3288.03|31
1649621050000|2022-04-10 20:04:10|3297.29|3288.09|3297.17|3287.97|3297.36|3288.16|3297.09|3287.89|31
1649621060000|2022-04-10 20:04:20|3297.18|3287.98|3297.76|3288.56|3297.81|3288.61|3297.18|3287.98|30
1649621070000|2022-04-10 20:04:30|3297.77|3288.57|3298.01|3288.81|3298.09|3288.89|3297.7|3288.5|30
1649621080000|2022-04-10 20:04:40|3297.99|3288.79|3298.21|3289.01|3298.22|3289.02|3297.92|3288.72|32
1649621090000|2022-04-10 20:04:50|3298.25|3289.05|3298.44|3289.24|3298.5|3289.3|3298.05|3288.85|34
1649621100000|2022-04-10 20:05:00|3298.39|3289.19|3298.55|3289.35|3298.57|3289.37|3298.39|3289.19|32
1649621110000|2022-04-10 20:05:10|3298.53|3289.33|3298.51|3289.31|3298.68|3289.48|3298.39|3289.19|32
1649621120000|2022-04-10 20:05:20|3298.5|3289.3|3298.17|3288.97|3298.52|3289.32|3298.12|3288.92|32
1649621130000|2022-04-10 20:05:30|3298.16|3288.96|3298.33|3289.13|3298.33|3289.13|3298.16|3288.96|24
1649621140000|2022-04-10 20:05:40|3298.32|3289.12|3298.69|3289.49|3298.71|3289.51|3298.27|3289.07|31
1649621150000|2022-04-10 20:05:50|3298.72|3289.52|3299.08|3289.88|3299.15|3289.95|3298.68|3289.48|37
1649621160000|2022-04-10 20:06:00|3299.13|3289.93|3299.07|3289.87|3299.3|3290.1|3299.07|3289.87|31
1649621170000|2022-04-10 20:06:10|3299.08|3289.88|3301.07|3291.87|3301.23|3292.03|3299.05|3289.85|38
1649621180000|2022-04-10 20:06:20|3300.98|3291.78|3301.13|3291.93|3301.13|3291.93|3300.86|3291.66|25
1649621190000|2022-04-10 20:06:30|3301.16|3291.96|3301.38|3292.18|3301.41|3292.21|3301.11|3291.91|27
1649621200000|2022-04-10 20:06:40|3301.25|3292.05|3301.68|3292.48|3301.68|3292.48|3301.25|3292.05|29
1649621210000|2022-04-10 20:06:50|3301.71|3292.51|3301.72|3292.52|3301.91|3292.71|3301.49|3292.29|26
1649621220000|2022-04-10 20:07:00|3301.73|3292.53|3302.09|3292.89|3302.09|3292.89|3301.72|3292.52|25
1649621230000|2022-04-10 20:07:10|3302.06|3292.86|3301.71|3292.51|3303.02|3293.82|3301.68|3292.48|32
1649621240000|2022-04-10 20:07:20|3301.68|3292.48|3301.61|3292.41|3302.37|3293.17|3301.61|3292.41|29
1649621250000|2022-04-10 20:07:30|3301.49|3292.29|3301.61|3292.41|3301.67|3292.47|3301.43|3292.23|29
1649621260000|2022-04-10 20:07:40|3301.53|3292.33|3302.1|3292.9|3302.11|3292.91|3301.53|3292.33|26
1649621270000|2022-04-10 20:07:50|3302.17|3292.97|3301.7|3292.5|3302.23|3293.03|3301.7|3292.5|26
1649621280000|2022-04-10 20:08:00|3301.75|3292.55|3301.4|3292.2|3301.75|3292.55|3301.4|3292.2|19
1649621290000|2022-04-10 20:08:10|3301.3|3292.1|3300.48|3291.28|3301.34|3292.14|3300.19|3290.99|32
1649621300000|2022-04-10 20:08:20|3300.5|3291.3|3300.04|3290.84|3300.53|3291.33|3299.82|3290.62|33
1649621310000|2022-04-10 20:08:30|3300.05|3290.85|3300.01|3290.81|3300.23|3291.03|3300.01|3290.81|28
1649621320000|2022-04-10 20:08:40|3299.94|3290.74|3299.9|3290.7|3299.98|3290.78|3299.32|3290.12|28
1649621330000|2022-04-10 20:08:50|3299.89|3290.69|3299.86|3290.66|3299.95|3290.75|3299.82|3290.62|15
1649621340000|2022-04-10 20:09:00|3299.85|3290.65|3300.08|3290.88|3300.12|3290.92|3299.84|3290.64|13
1649621350000|2022-04-10 20:09:10|3300.03|3290.83|3300.07|3290.87|3300.07|3290.87|3300.01|3290.81|18
1649621360000|2022-04-10 20:09:20|3300.11|3290.91|3300.01|3290.81|3300.13|3290.93|3299.66|3290.46|22
1649621370000|2022-04-10 20:09:30|3300.05|3290.85|3299.34|3290.14|3300.14|3290.94|3299.33|3290.13|27
1649621380000|2022-04-10 20:09:40|3299.35|3290.15|3299.43|3290.23|3299.45|3290.25|3299.3|3290.1|28
1649621390000|2022-04-10 20:09:50|3299.42|3290.22|3299.45|3290.25|3299.48|3290.28|3299.33|3290.13|35
1649621400000|2022-04-10 20:10:00|3299.44|3290.24|3299.43|3290.23|3299.47|3290.27|3299.39|3290.19|29
1649621410000|2022-04-10 20:10:10|3299.46|3290.26|3299.16|3289.96|3299.46|3290.26|3299.16|3289.96|29
1649621420000|2022-04-10 20:10:20|3299.01|3289.81|3298.83|3289.63|3299.23|3290.03|3298.72|3289.52|25
1649621430000|2022-04-10 20:10:30|3298.84|3289.64|3298.79|3289.59|3298.89|3289.69|3298.7|3289.5|26
1649621440000|2022-04-10 20:10:40|3298.8|3289.6|3298.77|3289.57|3298.84|3289.64|3298.72|3289.52|20
1649621450000|2022-04-10 20:10:50|3298.76|3289.56|3298.99|3289.79|3299.06|3289.86|3298.76|3289.56|27
1649621460000|2022-04-10 20:11:00|3299|3289.8|3298.91|3289.71|3299.08|3289.88|3298.9|3289.7|26
1649621470000|2022-04-10 20:11:10|3298.9|3289.7|3298.93|3289.73|3299.07|3289.87|3298.89|3289.69|33
1649621480000|2022-04-10 20:11:20|3299.04|3289.84|3298.84|3289.64|3299.04|3289.84|3298.82|3289.62|19
1649621490000|2022-04-10 20:11:30|3298.8|3289.6|3298.74|3289.54|3298.84|3289.64|3298.66|3289.46|25
1649621500000|2022-04-10 20:11:40|3298.78|3289.58|3299.11|3289.91|3299.21|3290.01|3298.67|3289.47|24
1649621510000|2022-04-10 20:11:50|3299.02|3289.82|3299.41|3290.21|3299.41|3290.21|3298.86|3289.66|23
1649621520000|2022-04-10 20:12:00|3299.74|3290.54|3301.16|3291.96|3301.29|3292.09|3299.74|3290.54|33
1649621530000|2022-04-10 20:12:10|3301.14|3291.94|3300.18|3290.98|3301.27|3292.07|3300.15|3290.95|24
1649621540000|2022-04-10 20:12:20|3300.15|3290.95|3301.24|3292.04|3301.24|3292.04|3299.99|3290.79|22
1649621550000|2022-04-10 20:12:30|3301.19|3291.99|3300.12|3290.92|3301.24|3292.04|3299.92|3290.72|22
1649621560000|2022-04-10 20:12:40|3300.14|3290.94|3301.12|3291.92|3301.12|3291.92|3300.14|3290.94|25
1649621570000|2022-04-10 20:12:50|3301.22|3292.02|3301.43|3292.23|3301.68|3292.48|3301.21|3292.01|27
1649621580000|2022-04-10 20:13:00|3301.48|3292.28|3301.36|3292.16|3301.48|3292.28|3301.31|3292.11|23
1649621590000|2022-04-10 20:13:10|3301.32|3292.12|3301.38|3292.18|3301.42|3292.22|3301.32|3292.12|27
1649621600000|2022-04-10 20:13:20|3301.33|3292.13|3301.29|3292.09|3301.37|3292.17|3301.24|3292.04|27
1649621610000|2022-04-10 20:13:30|3301.3|3292.1|3301.49|3292.29|3301.54|3292.34|3301.28|3292.08|26
1649621620000|2022-04-10 20:13:40|3301.5|3292.3|3301.28|3292.08|3301.76|3292.56|3301.28|3292.08|23
1649621630000|2022-04-10 20:13:50|3301.19|3291.99|3301.4|3292.2|3301.4|3292.2|3300.61|3291.41|31
1649621640000|2022-04-10 20:14:00|3301.42|3292.22|3301.3|3292.1|3301.42|3292.22|3301.27|3292.07|23
1649621650000|2022-04-10 20:14:10|3301.34|3292.14|3301.35|3292.15|3301.39|3292.19|3301.3|3292.1|20
1649621660000|2022-04-10 20:14:20|3301.31|3292.11|3301.36|3292.16|3301.38|3292.18|3301.26|3292.06|18
1649621670000|2022-04-10 20:14:30|3301.32|3292.12|3300.49|3291.29|3301.42|3292.22|3300.42|3291.22|27
1649621680000|2022-04-10 20:14:40|3300.5|3291.3|3300.54|3291.34|3300.63|3291.43|3300.44|3291.24|24
1649621690000|2022-04-10 20:14:50|3300.51|3291.31|3300.58|3291.38|3300.59|3291.39|3300.37|3291.17|21
1649621700000|2022-04-10 20:15:00|3300.62|3291.42|3300.89|3291.69|3301.12|3291.92|3300.6|3291.4|25
1649621710000|2022-04-10 20:15:10|3300.97|3291.77|3300.71|3291.51|3301.01|3291.81|3300.66|3291.46|34
1649621720000|2022-04-10 20:15:20|3300.67|3291.47|3300.71|3291.51|3300.76|3291.56|3300.67|3291.47|18
1649621730000|2022-04-10 20:15:30|3300.66|3291.46|3300.69|3291.49|3300.76|3291.56|3300.55|3291.35|24
1649621740000|2022-04-10 20:15:40|3300.58|3291.38|3300.46|3291.26|3300.76|3291.56|3300.27|3291.07|28
1649621750000|2022-04-10 20:15:50|3300.49|3291.29|3300.3|3291.1|3300.5|3291.3|3300.3|3291.1|26
1649621760000|2022-04-10 20:16:00|3300.31|3291.11|3299.37|3290.17|3300.48|3291.28|3299.33|3290.13|28
1649621770000|2022-04-10 20:16:10|3299.32|3290.12|3299.21|3290.01|3299.41|3290.21|3299.21|3290.01|28
1649621780000|2022-04-10 20:16:20|3299.25|3290.05|3299.11|3289.91|3299.33|3290.13|3299.03|3289.83|26
1649621790000|2022-04-10 20:16:30|3299.05|3289.85|3297.43|3288.23|3299.08|3289.88|3297.31|3288.11|27
1649621800000|2022-04-10 20:16:40|3297.4|3288.2|3297.61|3288.41|3297.61|3288.41|3297.35|3288.15|28
1649621810000|2022-04-10 20:16:50|3297.73|3288.53|3297.62|3288.42|3297.75|3288.55|3297.46|3288.26|21
1649621820000|2022-04-10 20:17:00|3297.72|3288.52|3297.64|3288.44|3297.72|3288.52|3297.49|3288.29|20
1649621830000|2022-04-10 20:17:10|3297.73|3288.53|3297.41|3288.21|3297.73|3288.53|3297.3|3288.1|28
1649621840000|2022-04-10 20:17:20|3297.4|3288.2|3298.05|3288.85|3298.13|3288.93|3297.37|3288.17|27
1649621850000|2022-04-10 20:17:30|3298.1|3288.9|3298.15|3288.95|3298.19|3288.99|3298.04|3288.84|24
1649621860000|2022-04-10 20:17:40|3298.18|3288.98|3298.15|3288.95|3298.2|3289|3298.07|3288.87|27
1649621870000|2022-04-10 20:17:50|3298.05|3288.85|3297.99|3288.79|3298.17|3288.97|3297.92|3288.72|30
1649621880000|2022-04-10 20:18:00|3298.01|3288.81|3297.98|3288.78|3298.06|3288.86|3297.98|3288.78|33
1649621890000|2022-04-10 20:18:10|3297.97|3288.77|3298.05|3288.85|3298.05|3288.85|3297.95|3288.75|15
1649621900000|2022-04-10 20:18:20|3298|3288.8|3298.08|3288.88|3298.28|3289.08|3297.86|3288.66|25
1649621910000|2022-04-10 20:18:30|3298.04|3288.84|3298.04|3288.84|3298.14|3288.94|3298.01|3288.81|23
1649621920000|2022-04-10 20:18:40|3298.06|3288.86|3297.47|3288.27|3298.1|3288.9|3297.47|3288.27|29
1649621930000|2022-04-10 20:18:50|3297.48|3288.28|3297.3|3288.1|3297.49|3288.29|3297.29|3288.09|30
1649621940000|2022-04-10 20:19:00|3297.23|3288.03|3296.45|3287.25|3297.23|3288.03|3296.45|3287.25|33
1649621950000|2022-04-10 20:19:10|3296.52|3287.32|3296.5|3287.3|3296.76|3287.56|3296.46|3287.26|30
1649621960000|2022-04-10 20:19:20|3296.58|3287.38|3297|3287.8|3297.03|3287.83|3296.38|3287.18|33
1649621970000|2022-04-10 20:19:30|3297.01|3287.81|3298.05|3288.85|3298.07|3288.87|3297|3287.8|29
1649621980000|2022-04-10 20:19:40|3298.07|3288.87|3297.95|3288.75|3298.07|3288.87|3297.95|3288.75|26
1649621990000|2022-04-10 20:19:50|3297.94|3288.74|3297.59|3288.39|3297.98|3288.78|3297.57|3288.37|28
1649622000000|2022-04-10 20:20:00|3297.66|3288.46|3297.78|3288.58|3297.79|3288.59|3297.6|3288.4|25
1649622010000|2022-04-10 20:20:10|3297.77|3288.57|3298.04|3288.84|3298.07|3288.87|3297.63|3288.43|35
1649622020000|2022-04-10 20:20:20|3297.99|3288.79|3297.49|3288.29|3298.02|3288.82|3297.47|3288.27|35
1649622030000|2022-04-10 20:20:30|3297.48|3288.28|3297.92|3288.72|3297.94|3288.74|3297.48|3288.28|25
1649622040000|2022-04-10 20:20:40|3297.93|3288.73|3298.02|3288.82|3298.02|3288.82|3297.87|3288.67|31
1649622050000|2022-04-10 20:20:50|3298.03|3288.83|3298.07|3288.87|3298.12|3288.92|3297.97|3288.77|25
1649622060000|2022-04-10 20:21:00|3298.05|3288.85|3298.24|3289.04|3298.24|3289.04|3298.04|3288.84|30
1649622070000|2022-04-10 20:21:10|3298.23|3289.03|3298.14|3288.94|3298.24|3289.04|3298.04|3288.84|31
1649622080000|2022-04-10 20:21:20|3298.13|3288.93|3297.92|3288.72|3298.14|3288.94|3297.91|3288.71|33
1649622090000|2022-04-10 20:21:30|3297.93|3288.73|3297.74|3288.54|3297.97|3288.77|3297.68|3288.48|34
1649622100000|2022-04-10 20:21:40|3297.75|3288.55|3297.23|3288.03|3297.79|3288.59|3297.01|3287.81|30
1649622110000|2022-04-10 20:21:50|3297.24|3288.04|3297.29|3288.09|3297.36|3288.16|3297.11|3287.91|29
1649622120000|2022-04-10 20:22:00|3297.19|3287.99|3297.32|3288.12|3297.39|3288.19|3297.14|3287.94|30
1649622130000|2022-04-10 20:22:10|3297.28|3288.08|3297.8|3288.6|3297.8|3288.6|3297.23|3288.03|33
1649622140000|2022-04-10 20:22:20|3297.93|3288.73|3297.97|3288.77|3298.05|3288.85|3297.93|3288.73|23
1649622150000|2022-04-10 20:22:30|3297.98|3288.78|3297.82|3288.62|3298|3288.8|3297.81|3288.61|27
1649622160000|2022-04-10 20:22:40|3297.81|3288.61|3297.87|3288.67|3297.91|3288.71|3297.81|3288.61|22
1649622170000|2022-04-10 20:22:50|3297.88|3288.68|3297.89|3288.69|3298.06|3288.86|3297.85|3288.65|28
1649622180000|2022-04-10 20:23:00|3297.91|3288.71|3297.89|3288.69|3297.98|3288.78|3297.81|3288.61|29
1649622190000|2022-04-10 20:23:10|3297.87|3288.67|3297.75|3288.55|3297.97|3288.77|3297.74|3288.54|26
1649622200000|2022-04-10 20:23:20|3297.83|3288.63|3297.73|3288.53|3297.85|3288.65|3297.72|3288.52|27
1649622210000|2022-04-10 20:23:30|3297.76|3288.56|3297.31|3288.11|3297.76|3288.56|3297.21|3288.01|30
1649622220000|2022-04-10 20:23:40|3297.29|3288.09|3297.33|3288.13|3297.38|3288.18|3297.26|3288.06|27
1649622230000|2022-04-10 20:23:50|3297.31|3288.11|3296.73|3287.53|3297.34|3288.14|3296.57|3287.37|27
1649622240000|2022-04-10 20:24:00|3296.74|3287.54|3297.33|3288.13|3297.33|3288.13|3296.62|3287.42|32
1649622250000|2022-04-10 20:24:10|3297.41|3288.21|3297.7|3288.5|3297.73|3288.53|3297.41|3288.21|26
1649622260000|2022-04-10 20:24:20|3297.66|3288.46|3297.73|3288.53|3297.73|3288.53|3297.63|3288.43|22
1649622270000|2022-04-10 20:24:30|3297.76|3288.56|3297.86|3288.66|3297.86|3288.66|3297.7|3288.5|24
1649622280000|2022-04-10 20:24:40|3297.83|3288.63|3298.74|3289.54|3298.8|3289.6|3297.83|3288.63|21
1649622290000|2022-04-10 20:24:50|3298.7|3289.5|3298.8|3289.6|3298.8|3289.6|3298.51|3289.31|32
1649622300000|2022-04-10 20:25:00|3298.69|3289.49|3297.93|3288.73|3298.76|3289.56|3297.83|3288.63|32
1649622310000|2022-04-10 20:25:10|3297.96|3288.76|3298.33|3289.13|3298.49|3289.29|3297.92|3288.72|33
1649622320000|2022-04-10 20:25:20|3298.37|3289.17|3298.33|3289.13|3298.48|3289.28|3298.33|3289.13|19
1649622330000|2022-04-10 20:25:30|3298.47|3289.27|3298.41|3289.21|3298.48|3289.28|3298.4|3289.2|27
1649622340000|2022-04-10 20:25:40|3298.43|3289.23|3298.15|3288.95|3298.46|3289.26|3298.14|3288.94|26
1649622350000|2022-04-10 20:25:50|3298.12|3288.92|3298.28|3289.08|3298.3|3289.1|3298.05|3288.85|27
1649622360000|2022-04-10 20:26:00|3298.26|3289.06|3298.06|3288.86|3298.32|3289.12|3298.06|3288.86|27
1649622370000|2022-04-10 20:26:10|3298.05|3288.85|3298.07|3288.87|3298.12|3288.92|3298|3288.8|27
1649622380000|2022-04-10 20:26:20|3298.1|3288.9|3298.01|3288.81|3298.1|3288.9|3297.98|3288.78|27
1649622390000|2022-04-10 20:26:30|3298|3288.8|3298.16|3288.96|3298.16|3288.96|3297.95|3288.75|24
1649622400000|2022-04-10 20:26:40|3298.17|3288.97|3298.26|3289.06|3298.39|3289.19|3298.17|3288.97|17
1649622410000|2022-04-10 20:26:50|3298.25|3289.05|3298.17|3288.97|3298.49|3289.29|3298.03|3288.83|31
1649622420000|2022-04-10 20:27:00|3298.16|3288.96|3297.39|3288.19|3298.19|3288.99|3297.36|3288.16|37
1649622430000|2022-04-10 20:27:10|3297.37|3288.17|3297.25|3288.05|3297.59|3288.39|3297.25|3288.05|32
1649622440000|2022-04-10 20:27:20|3297.27|3288.07|3297.52|3288.32|3297.53|3288.33|3297.2|3288|30
1649622450000|2022-04-10 20:27:30|3297.55|3288.35|3297.32|3288.12|3297.55|3288.35|3297.27|3288.07|30
1649622460000|2022-04-10 20:27:40|3297.31|3288.11|3297.61|3288.41|3297.65|3288.45|3297.31|3288.11|33
1649622470000|2022-04-10 20:27:50|3297.52|3288.32|3297.57|3288.37|3297.59|3288.39|3297.41|3288.21|31
1649622480000|2022-04-10 20:28:00|3297.56|3288.36|3297.29|3288.09|3297.57|3288.37|3297.26|3288.06|32
1649622490000|2022-04-10 20:28:10|3297.39|3288.19|3297.98|3288.78|3298.02|3288.82|3297.3|3288.1|30
1649622500000|2022-04-10 20:28:20|3298.02|3288.82|3297.97|3288.77|3298.05|3288.85|3297.96|3288.76|28
1649622510000|2022-04-10 20:28:30|3297.98|3288.78|3297.28|3288.08|3297.98|3288.78|3297.09|3287.89|35
1649622520000|2022-04-10 20:28:40|3297.27|3288.07|3297.39|3288.19|3297.4|3288.2|3297.21|3288.01|27
1649622530000|2022-04-10 20:28:50|3297.37|3288.17|3297.19|3287.99|3297.38|3288.18|3297.15|3287.95|32
1649622540000|2022-04-10 20:29:00|3297.24|3288.04|3297.22|3288.02|3297.38|3288.18|3297.22|3288.02|35
1649622550000|2022-04-10 20:29:10|3297.27|3288.07|3297.2|3288|3297.28|3288.08|3297.16|3287.96|30
1649622560000|2022-04-10 20:29:20|3297.21|3288.01|3297.43|3288.23|3297.43|3288.23|3297.11|3287.91|34
1649622570000|2022-04-10 20:29:30|3297.45|3288.25|3297.13|3287.93|3297.45|3288.25|3297.13|3287.93|34
1649622580000|2022-04-10 20:29:40|3297.15|3287.95|3297.2|3288|3297.32|3288.12|3297.12|3287.92|37
1649622590000|2022-04-10 20:29:50|3297.1|3287.9|3297.11|3287.91|3297.24|3288.04|3297.06|3287.86|33
1649622600000|2022-04-10 20:30:00|3297.12|3287.92|3297.25|3288.05|3297.27|3288.07|3297.12|3287.92|37
1649622610000|2022-04-10 20:30:10|3297.26|3288.06|3297.34|3288.14|3297.48|3288.28|3297.17|3287.97|29
1649622620000|2022-04-10 20:30:20|3297.3|3288.1|3297.17|3287.97|3297.42|3288.22|3297.13|3287.93|26
1649622630000|2022-04-10 20:30:30|3297.16|3287.96|3297.31|3288.11|3297.32|3288.12|3297.08|3287.88|30
1649622640000|2022-04-10 20:30:40|3297.36|3288.16|3297.44|3288.24|3297.51|3288.31|3297.25|3288.05|26
1649622650000|2022-04-10 20:30:50|3297.46|3288.26|3297.43|3288.23|3297.5|3288.3|3297.35|3288.15|31
1649622660000|2022-04-10 20:31:00|3297.47|3288.27|3297.85|3288.65|3297.86|3288.66|3297.47|3288.27|32
1649622670000|2022-04-10 20:31:10|3297.87|3288.67|3298.19|3288.99|3298.19|3288.99|3297.87|3288.67|30
1649622680000|2022-04-10 20:31:20|3298.18|3288.98|3298.01|3288.81|3298.24|3289.04|3297.94|3288.74|31
1649622690000|2022-04-10 20:31:30|3297.98|3288.78|3297.94|3288.74|3297.99|3288.79|3297.91|3288.71|24
1649622700000|2022-04-10 20:31:40|3297.89|3288.69|3297.18|3287.98|3297.89|3288.69|3297.14|3287.94|28
1649622710000|2022-04-10 20:31:50|3297.21|3288.01|3297|3287.8|3297.22|3288.02|3296.77|3287.57|30
1649622720000|2022-04-10 20:32:00|3296.97|3287.77|3296.08|3286.88|3297.06|3287.86|3296.08|3286.88|26
1649622730000|2022-04-10 20:32:10|3295.83|3286.63|3295.71|3286.51|3295.92|3286.72|3295.65|3286.45|33
1649622740000|2022-04-10 20:32:20|3295.76|3286.56|3295.85|3286.65|3295.85|3286.65|3295.7|3286.5|19
1649622750000|2022-04-10 20:32:30|3295.84|3286.64|3295.99|3286.79|3296.02|3286.82|3295.84|3286.64|17
1649622760000|2022-04-10 20:32:40|3295.98|3286.78|3296.15|3286.95|3296.16|3286.96|3295.84|3286.64|22
1649622770000|2022-04-10 20:32:50|3296.16|3286.96|3296.01|3286.81|3296.21|3287.01|3296|3286.8|22
1649622780000|2022-04-10 20:33:00|3295.99|3286.79|3295.84|3286.64|3296.04|3286.84|3295.79|3286.59|13
1649622790000|2022-04-10 20:33:10|3295.79|3286.59|3295.74|3286.54|3295.8|3286.6|3295.72|3286.52|21
1649622800000|2022-04-10 20:33:20|3295.76|3286.56|3295.74|3286.54|3295.82|3286.62|3295.72|3286.52|27
1649622810000|2022-04-10 20:33:30|3295.75|3286.55|3295.81|3286.61|3295.82|3286.62|3295.49|3286.29|27
1649622820000|2022-04-10 20:33:40|3295.78|3286.58|3295.79|3286.59|3296.06|3286.86|3295.78|3286.58|35
1649622830000|2022-04-10 20:33:50|3295.78|3286.58|3295.66|3286.46|3296.02|3286.82|3295.66|3286.46|24
1649622840000|2022-04-10 20:34:00|3295.68|3286.48|3295.67|3286.47|3295.74|3286.54|3295.64|3286.44|17
1649622850000|2022-04-10 20:34:10|3295.65|3286.45|3295.66|3286.46|3295.68|3286.48|3295.62|3286.42|25
1649622860000|2022-04-10 20:34:20|3295.67|3286.47|3295.67|3286.47|3295.69|3286.49|3295.63|3286.43|22
1649622870000|2022-04-10 20:34:30|3295.69|3286.49|3295.64|3286.44|3295.69|3286.49|3295.6|3286.4|20
1649622880000|2022-04-10 20:34:40|3295.65|3286.45|3293.12|3283.92|3295.66|3286.46|3293.12|3283.92|28
1649622890000|2022-04-10 20:34:50|3293.13|3283.93|3293.98|3284.78|3294.04|3284.84|3293.06|3283.86|30
1649622900000|2022-04-10 20:35:00|3293.96|3284.76|3293.87|3284.67|3294.04|3284.84|3293.84|3284.64|25
1649622910000|2022-04-10 20:35:10|3293.83|3284.63|3293.78|3284.58|3293.83|3284.63|3293.55|3284.35|17
1649622920000|2022-04-10 20:35:20|3293.75|3284.55|3295.56|3286.36|3295.61|3286.41|3293.75|3284.55|30
1649622930000|2022-04-10 20:35:30|3295.53|3286.33|3295.66|3286.46|3295.73|3286.53|3295.53|3286.33|17
1649622940000|2022-04-10 20:35:40|3295.67|3286.47|3295.71|3286.51|3295.8|3286.6|3295.51|3286.31|31
1649622950000|2022-04-10 20:35:50|3295.58|3286.38|3295.98|3286.78|3295.98|3286.78|3295.56|3286.36|25
1649622960000|2022-04-10 20:36:00|3295.79|3286.59|3297.1|3287.9|3297.1|3287.9|3295.79|3286.59|39
1649622970000|2022-04-10 20:36:10|3297.04|3287.84|3296.52|3287.32|3297.1|3287.9|3296.41|3287.21|37
1649622980000|2022-04-10 20:36:20|3296.5|3287.3|3296.49|3287.29|3296.6|3287.4|3296.49|3287.29|26
1649622990000|2022-04-10 20:36:30|3296.57|3287.37|3296.66|3287.46|3296.66|3287.46|3296.45|3287.25|31
1649623000000|2022-04-10 20:36:40|3296.55|3287.35|3296.5|3287.3|3296.67|3287.47|3296.44|3287.24|28
1649623010000|2022-04-10 20:36:50|3296.52|3287.32|3296.54|3287.34|3296.58|3287.38|3296.49|3287.29|13
1649623020000|2022-04-10 20:37:00|3296.57|3287.37|3296.47|3287.27|3296.59|3287.39|3296.42|3287.22|30
1649623030000|2022-04-10 20:37:10|3296.48|3287.28|3296.49|3287.29|3296.51|3287.31|3296.43|3287.23|12
1649623040000|2022-04-10 20:37:20|3296.71|3287.51|3299.67|3290.47|3300.63|3291.43|3296.71|3287.51|35
1649623050000|2022-04-10 20:37:30|3299.65|3290.45|3299.85|3290.65|3299.91|3290.71|3299.61|3290.41|31
1649623060000|2022-04-10 20:37:40|3299.86|3290.66|3299.5|3290.3|3299.88|3290.68|3299.45|3290.25|26
1649623070000|2022-04-10 20:37:50|3299.52|3290.32|3299.38|3290.18|3299.57|3290.37|3299.37|3290.17|22
1649623080000|2022-04-10 20:38:00|3299.39|3290.19|3299.27|3290.07|3299.41|3290.21|3299.05|3289.85|36
1649623090000|2022-04-10 20:38:10|3299.37|3290.17|3298.74|3289.54|3299.4|3290.2|3298.66|3289.46|32
1649623100000|2022-04-10 20:38:20|3298.7|3289.5|3298.71|3289.51|3298.74|3289.54|3298.61|3289.41|14
1649623110000|2022-04-10 20:38:30|3298.69|3289.49|3298.7|3289.5|3298.71|3289.51|3298.6|3289.4|18
1649623120000|2022-04-10 20:38:40|3298.69|3289.49|3298.69|3289.49|3298.78|3289.58|3298.65|3289.45|24
1649623130000|2022-04-10 20:38:50|3298.68|3289.48|3297.47|3288.27|3298.68|3289.48|3297.24|3288.04|28
1649623140000|2022-04-10 20:39:00|3297.52|3288.32|3297.65|3288.45|3297.68|3288.48|3297.37|3288.17|30
1649623150000|2022-04-10 20:39:10|3297.66|3288.46|3297.53|3288.33|3297.68|3288.48|3297.5|3288.3|24
1649623160000|2022-04-10 20:39:20|3297.59|3288.39|3297.67|3288.47|3297.67|3288.47|3297.54|3288.34|29
1649623170000|2022-04-10 20:39:30|3297.64|3288.44|3297.75|3288.55|3297.77|3288.57|3297.64|3288.44|27
1649623180000|2022-04-10 20:39:40|3297.74|3288.54|3297.3|3288.1|3297.75|3288.55|3297.3|3288.1|24
1649623190000|2022-04-10 20:39:50|3297.29|3288.09|3296.38|3287.18|3297.29|3288.09|3296.38|3287.18|32
1649623200000|2022-04-10 20:40:00|3296.16|3286.96|3296.44|3287.24|3296.46|3287.26|3295.98|3286.78|25
1649623210000|2022-04-10 20:40:10|3296.04|3286.84|3295.87|3286.67|3296.35|3287.15|3295.86|3286.66|25
1649623220000|2022-04-10 20:40:20|3295.93|3286.73|3296.3|3287.1|3296.42|3287.22|3295.93|3286.73|24
1649623230000|2022-04-10 20:40:30|3296.27|3287.07|3296.94|3287.74|3297.4|3288.2|3296.17|3286.97|30
1649623240000|2022-04-10 20:40:40|3296.77|3287.57|3295.93|3286.73|3296.78|3287.58|3295.92|3286.72|31
1649623250000|2022-04-10 20:40:50|3295.95|3286.75|3296.12|3286.92|3296.12|3286.92|3295.89|3286.69|20
1649623260000|2022-04-10 20:41:00|3296.1|3286.9|3296.03|3286.83|3296.11|3286.91|3295.97|3286.77|21
1649623270000|2022-04-10 20:41:10|3296.07|3286.87|3296.24|3287.04|3296.34|3287.14|3296.07|3286.87|16
1649623280000|2022-04-10 20:41:20|3296.21|3287.01|3296.27|3287.07|3296.38|3287.18|3296.11|3286.91|18
1649623290000|2022-04-10 20:41:30|3296.36|3287.16|3296.3|3287.1|3296.37|3287.17|3296.27|3287.07|5
1649623300000|2022-04-10 20:41:40|3296.29|3287.09|3296.28|3287.08|3296.36|3287.16|3296.26|3287.06|24
1649623310000|2022-04-10 20:41:50|3296.38|3287.18|3296.34|3287.14|3296.43|3287.23|3296.29|3287.09|14
1649623320000|2022-04-10 20:42:00|3296.38|3287.18|3296.17|3286.97|3296.38|3287.18|3296.17|3286.97|10
1649623330000|2022-04-10 20:42:10|3296.21|3287.01|3296.2|3287|3296.23|3287.03|3296.15|3286.95|18
1649623340000|2022-04-10 20:42:20|3296.19|3286.99|3296.34|3287.14|3296.36|3287.16|3296.17|3286.97|23
1649623350000|2022-04-10 20:42:30|3296.31|3287.11|3296.22|3287.02|3296.37|3287.17|3296.19|3286.99|17
1649623360000|2022-04-10 20:42:40|3296.2|3287|3296.31|3287.11|3296.31|3287.11|3296.2|3287|4
1649623370000|2022-04-10 20:42:50|3296.3|3287.1|3296.4|3287.2|3296.45|3287.25|3296.21|3287.01|14
1649623380000|2022-04-10 20:43:00|3296.24|3287.04|3296.23|3287.03|3296.37|3287.17|3296.21|3287.01|18
1649623390000|2022-04-10 20:43:10|3296.28|3287.08|3296.2|3287|3296.38|3287.18|3296.19|3286.99|24
1649623400000|2022-04-10 20:43:20|3296.05|3286.85|3296.19|3286.99|3296.23|3287.03|3295.93|3286.73|30
1649623410000|2022-04-10 20:43:30|3296.1|3286.9|3296.45|3287.25|3296.45|3287.25|3296.02|3286.82|22
1649623420000|2022-04-10 20:43:40|3296.38|3287.18|3296.89|3287.69|3297.45|3288.25|3296.38|3287.18|31
1649623430000|2022-04-10 20:43:50|3296.75|3287.55|3296.46|3287.26|3296.75|3287.55|3296.46|3287.26|33
1649623440000|2022-04-10 20:44:00|3296.48|3287.28|3296.21|3287.01|3296.58|3287.38|3296.19|3286.99|34
1649623450000|2022-04-10 20:44:10|3296.2|3287|3295.73|3286.53|3296.33|3287.13|3295.67|3286.47|38
1649623460000|2022-04-10 20:44:20|3295.7|3286.5|3295.74|3286.54|3296.03|3286.83|3295.43|3286.23|25
1649623470000|2022-04-10 20:44:30|3295.82|3286.62|3295.59|3286.39|3295.88|3286.68|3295.59|3286.39|29
1649623480000|2022-04-10 20:44:40|3295.58|3286.38|3295.67|3286.47|3295.74|3286.54|3295.57|3286.37|10
1649623490000|2022-04-10 20:44:50|3295.65|3286.45|3295.6|3286.4|3295.7|3286.5|3295.51|3286.31|23
1649623500000|2022-04-10 20:45:00|3295.57|3286.37|3296|3286.8|3296|3286.8|3295.47|3286.27|31
1649623510000|2022-04-10 20:45:10|3295.96|3286.76|3295.34|3286.14|3296.02|3286.82|3295.29|3286.09|20
1649623520000|2022-04-10 20:45:20|3295.35|3286.15|3295.34|3286.14|3295.39|3286.19|3295.28|3286.08|10
1649623530000|2022-04-10 20:45:30|3295.32|3286.12|3295.42|3286.22|3295.48|3286.28|3295.23|3286.03|20
1649623540000|2022-04-10 20:45:40|3295.43|3286.23|3295.37|3286.17|3295.47|3286.27|3295.34|3286.14|27
1649623550000|2022-04-10 20:45:50|3295.42|3286.22|3295.36|3286.16|3295.51|3286.31|3295.31|3286.11|26
1649623560000|2022-04-10 20:46:00|3295.45|3286.25|3295.9|3286.7|3296|3286.8|3295.45|3286.25|19
1649623570000|2022-04-10 20:46:10|3295.96|3286.76|3295.71|3286.51|3295.96|3286.76|3295.7|3286.5|28
1649623580000|2022-04-10 20:46:20|3295.72|3286.52|3295.54|3286.34|3295.73|3286.53|3295.49|3286.29|17
1649623590000|2022-04-10 20:46:30|3295.53|3286.33|3295.29|3286.09|3295.53|3286.33|3295.28|3286.08|26
1649623600000|2022-04-10 20:46:40|3295.33|3286.13|3295.12|3285.92|3295.4|3286.2|3295.12|3285.92|33
1649623610000|2022-04-10 20:46:50|3295.18|3285.98|3295.09|3285.89|3295.24|3286.04|3295.06|3285.86|26
1649623620000|2022-04-10 20:47:00|3295.07|3285.87|3295.28|3286.08|3295.34|3286.14|3295.07|3285.87|28
1649623630000|2022-04-10 20:47:10|3295.29|3286.09|3295.31|3286.11|3295.42|3286.22|3295.2|3286|25
1649623640000|2022-04-10 20:47:20|3295.29|3286.09|3295.22|3286.02|3295.3|3286.1|3295.21|3286.01|23
1649623650000|2022-04-10 20:47:30|3295.26|3286.06|3295.39|3286.19|3295.42|3286.22|3295.26|3286.06|19
1649623660000|2022-04-10 20:47:40|3295.38|3286.18|3295.35|3286.15|3295.46|3286.26|3295.32|3286.12|33
1649623670000|2022-04-10 20:47:50|3295.28|3286.08|3295.25|3286.05|3295.28|3286.08|3295.17|3285.97|24
1649623680000|2022-04-10 20:48:00|3295.23|3286.03|3295.24|3286.04|3295.37|3286.17|3295.21|3286.01|31
1649623690000|2022-04-10 20:48:10|3295.29|3286.09|3295.23|3286.03|3295.33|3286.13|3295.13|3285.93|28
1649623700000|2022-04-10 20:48:20|3295.25|3286.05|3295.21|3286.01|3295.31|3286.11|3295.12|3285.92|30
1649623710000|2022-04-10 20:48:30|3295.26|3286.06|3294.57|3285.37|3295.29|3286.09|3294.53|3285.33|36
1649623720000|2022-04-10 20:48:40|3294.52|3285.32|3294.54|3285.34|3294.62|3285.42|3294.51|3285.31|24
1649623730000|2022-04-10 20:48:50|3294.58|3285.38|3294.33|3285.13|3294.6|3285.4|3294.32|3285.12|25
1649623740000|2022-04-10 20:49:00|3294.39|3285.19|3293.79|3284.59|3294.45|3285.25|3293.78|3284.58|24
1649623750000|2022-04-10 20:49:10|3293.78|3284.58|3293.71|3284.51|3293.86|3284.66|3293.69|3284.49|22
1649623760000|2022-04-10 20:49:20|3293.72|3284.52|3294.26|3285.06|3294.29|3285.09|3293.72|3284.52|23
1649623770000|2022-04-10 20:49:30|3294.23|3285.03|3294.32|3285.12|3294.33|3285.13|3294.23|3285.03|16
1649623780000|2022-04-10 20:49:40|3293.68|3284.48|3293.96|3284.76|3294.07|3284.87|3293.61|3284.41|23
1649623790000|2022-04-10 20:49:50|3293.97|3284.77|3294.01|3284.81|3294.06|3284.86|3293.96|3284.76|16
1649623800000|2022-04-10 20:50:00|3294|3284.8|3293.99|3284.79|3294.04|3284.84|3293.99|3284.79|22
1649623810000|2022-04-10 20:50:10|3294|3284.8|3294.05|3284.85|3294.05|3284.85|3293.97|3284.77|23
1649623820000|2022-04-10 20:50:20|3294.06|3284.86|3293.75|3284.55|3294.06|3284.86|3293.71|3284.51|27
1649623830000|2022-04-10 20:50:30|3293.74|3284.54|3293.54|3284.34|3293.74|3284.54|3293.4|3284.2|18
1649623840000|2022-04-10 20:50:40|3293.59|3284.39|3293.54|3284.34|3293.62|3284.42|3293.48|3284.28|19
1649623850000|2022-04-10 20:50:50|3293.52|3284.32|3293.44|3284.24|3293.66|3284.46|3293.22|3284.02|34
1649623860000|2022-04-10 20:51:00|3293.4|3284.2|3293.49|3284.29|3293.55|3284.35|3293.39|3284.19|33
1649623870000|2022-04-10 20:51:10|3293.52|3284.32|3293.45|3284.25|3293.53|3284.33|3293.21|3284.01|29
1649623880000|2022-04-10 20:51:20|3293.42|3284.22|3293.34|3284.14|3293.46|3284.26|3293.34|3284.14|17
1649623890000|2022-04-10 20:51:30|3293.37|3284.17|3293.4|3284.2|3293.63|3284.43|3293.34|3284.14|16
1649623900000|2022-04-10 20:51:40|3293.38|3284.18|3293.13|3283.93|3293.38|3284.18|3293.1|3283.9|25
1649623910000|2022-04-10 20:51:50|3293.15|3283.95|3293.04|3283.84|3293.2|3284|3293.03|3283.83|26
1649623920000|2022-04-10 20:52:00|3293.02|3283.82|3293.25|3284.05|3293.25|3284.05|3292.13|3282.93|27
1649623930000|2022-04-10 20:52:10|3293.21|3284.01|3292.88|3283.68|3293.21|3284.01|3292.85|3283.65|27
1649623940000|2022-04-10 20:52:20|3292.83|3283.63|3292.66|3283.46|3292.97|3283.77|3292.64|3283.44|29
1649623950000|2022-04-10 20:52:30|3292.72|3283.52|3292.51|3283.31|3292.72|3283.52|3292.47|3283.27|29
1649623960000|2022-04-10 20:52:40|3292.44|3283.24|3292.19|3282.99|3292.5|3283.3|3292.19|3282.99|28
1649623970000|2022-04-10 20:52:50|3292.33|3283.13|3292.33|3283.13|3292.42|3283.22|3292.24|3283.04|31
1649623980000|2022-04-10 20:53:00|3292.35|3283.15|3292.83|3283.63|3292.83|3283.63|3292.35|3283.15|28
1649623990000|2022-04-10 20:53:10|3292.85|3283.65|3292.8|3283.6|3293.27|3284.07|3292.8|3283.6|19
1649624000000|2022-04-10 20:53:20|3292.64|3283.44|3292.47|3283.27|3292.64|3283.44|3292.16|3282.96|32
1649624010000|2022-04-10 20:53:30|3292.48|3283.28|3292.45|3283.25|3292.54|3283.34|3292.42|3283.22|30
1649624020000|2022-04-10 20:53:40|3292.48|3283.28|3298.09|3288.89|3298.39|3289.19|3290.89|3281.69|40
1649624030000|2022-04-10 20:53:50|3298.03|3288.83|3296.88|3287.68|3298.03|3288.83|3296.33|3287.13|33
1649624040000|2022-04-10 20:54:00|3296.89|3287.69|3296.96|3287.76|3297|3287.8|3296.58|3287.38|28
1649624050000|2022-04-10 20:54:10|3296.95|3287.75|3296.76|3287.56|3296.95|3287.75|3296.64|3287.44|32
1649624060000|2022-04-10 20:54:20|3296.75|3287.55|3298.35|3289.15|3298.46|3289.26|3296.75|3287.55|35
1649624070000|2022-04-10 20:54:30|3298.34|3289.14|3298.95|3289.75|3299.25|3290.05|3298.21|3289.01|37
1649624080000|2022-04-10 20:54:40|3298.93|3289.73|3298.87|3289.67|3299.23|3290.03|3298.77|3289.57|35
1649624090000|2022-04-10 20:54:50|3298.86|3289.66|3298.95|3289.75|3298.98|3289.78|3298.8|3289.6|29
1649624100000|2022-04-10 20:55:00|3298.96|3289.76|3299.05|3289.85|3299.08|3289.88|3298.93|3289.73|21
1649624110000|2022-04-10 20:55:10|3299.06|3289.86|3299.53|3290.33|3299.56|3290.36|3299.02|3289.82|29
1649624120000|2022-04-10 20:55:20|3299.52|3290.32|3298.71|3289.51|3299.6|3290.4|3298.71|3289.51|32
1649624130000|2022-04-10 20:55:30|3298.75|3289.55|3298.5|3289.3|3298.75|3289.55|3298.48|3289.28|15
1649624140000|2022-04-10 20:55:40|3298.52|3289.32|3298.74|3289.54|3298.77|3289.57|3298.52|3289.32|14
1649624150000|2022-04-10 20:55:50|3298.76|3289.56|3298.71|3289.51|3298.76|3289.56|3298.68|3289.48|5
1649624160000|2022-04-10 20:56:00|3298.68|3289.48|3298.31|3289.11|3298.73|3289.53|3298.31|3289.11|18
1649624170000|2022-04-10 20:56:10|3298.21|3289.01|3296.71|3287.51|3298.21|3289.01|3296.71|3287.51|26
1649624180000|2022-04-10 20:56:20|3296.74|3287.54|3296.71|3287.51|3296.81|3287.61|3296.69|3287.49|20
1649624190000|2022-04-10 20:56:30|3296.75|3287.55|3296.47|3287.27|3296.77|3287.57|3296.41|3287.21|24
1649624200000|2022-04-10 20:56:40|3296.49|3287.29|3296.29|3287.09|3296.49|3287.29|3296.29|3287.09|28
1649624210000|2022-04-10 20:56:50|3296.09|3286.89|3295.24|3286.04|3296.09|3286.89|3295.14|3285.94|32
1649624220000|2022-04-10 20:57:00|3295.32|3286.12|3295.28|3286.08|3295.34|3286.14|3295.12|3285.92|33
1649624230000|2022-04-10 20:57:10|3295.21|3286.01|3296.5|3287.3|3296.57|3287.37|3295.03|3285.83|35
1649624240000|2022-04-10 20:57:20|3296.52|3287.32|3296.63|3287.43|3296.64|3287.44|3296.43|3287.23|25
1649624250000|2022-04-10 20:57:30|3296.62|3287.42|3296.53|3287.33|3296.62|3287.42|3296.52|3287.32|27
1649624260000|2022-04-10 20:57:40|3296.52|3287.32|3296.15|3286.95|3296.55|3287.35|3296.14|3286.94|28
1649624270000|2022-04-10 20:57:50|3296.13|3286.93|3295.95|3286.75|3296.15|3286.95|3295.83|3286.63|31
1649624280000|2022-04-10 20:58:00|3295.93|3286.73|3296.07|3286.87|3296.07|3286.87|3295.84|3286.64|34
1649624290000|2022-04-10 20:58:10|3296.03|3286.83|3296.04|3286.84|3296.06|3286.86|3295.96|3286.76|31
1649624300000|2022-04-10 20:58:20|3296.01|3286.81|3295.94|3286.74|3296.12|3286.92|3295.94|3286.74|30
1649624310000|2022-04-10 20:58:30|3295.98|3286.78|3294.99|3285.79|3295.98|3286.78|3294.95|3285.75|30
1649624320000|2022-04-10 20:58:40|3294.98|3285.78|3295.07|3285.87|3295.07|3285.87|3294.81|3285.61|30
1649624330000|2022-04-10 20:58:50|3295.06|3285.86|3295.05|3285.85|3295.26|3286.06|3295.05|3285.85|27
1649624340000|2022-04-10 20:59:00|3295.09|3285.89|3294.85|3285.65|3295.1|3285.9|3294.84|3285.64|32
1649624350000|2022-04-10 20:59:10|3294.86|3285.66|3294.95|3285.75|3294.98|3285.78|3294.83|3285.63|32
1649624360000|2022-04-10 20:59:20|3294.93|3285.73|3294.88|3285.68|3294.99|3285.79|3294.84|3285.64|30
1649624370000|2022-04-10 20:59:30|3294.91|3285.71|3294.9|3285.7|3295.03|3285.83|3294.89|3285.69|23
1649624380000|2022-04-10 20:59:40|3294.92|3285.72|3294.5|3285.3|3295.02|3285.82|3294.48|3285.28|28
1649624390000|2022-04-10 20:59:50|3294.49|3285.29|3294.52|3285.32|3294.54|3285.34|3294.47|3285.27|26
1649624400000|2022-04-10 21:00:00|3294.51|3285.31|3294.48|3285.28|3294.53|3285.33|3294.41|3285.21|21
1649624410000|2022-04-10 21:00:10|3294.51|3285.31|3294.35|3285.15|3294.51|3285.31|3294.2|3285|25
1649624420000|2022-04-10 21:00:20|3294.36|3285.16|3296.08|3286.88|3296.46|3287.26|3294.34|3285.14|37
1649624430000|2022-04-10 21:00:30|3295.94|3286.74|3295.51|3286.31|3295.94|3286.74|3295.43|3286.23|30
1649624440000|2022-04-10 21:00:40|3295.5|3286.3|3295.66|3286.46|3295.81|3286.61|3295.42|3286.22|30
1649624450000|2022-04-10 21:00:50|3295.76|3286.56|3296.75|3287.55|3296.75|3287.55|3295.65|3286.45|35
1649624460000|2022-04-10 21:01:00|3296.73|3287.53|3296.2|3287|3296.96|3287.76|3296.19|3286.99|32
1649624470000|2022-04-10 21:01:10|3296.21|3287.01|3296.16|3286.96|3296.21|3287.01|3296.02|3286.82|29
1649624480000|2022-04-10 21:01:20|3296.17|3286.97|3296.74|3287.54|3296.84|3287.64|3296.17|3286.97|24
1649624490000|2022-04-10 21:01:30|3296.73|3287.53|3296.77|3287.57|3297.09|3287.89|3296.7|3287.5|25
1649624500000|2022-04-10 21:01:40|3296.79|3287.59|3296.63|3287.43|3296.82|3287.62|3296.63|3287.43|23
1649624510000|2022-04-10 21:01:50|3296.6|3287.4|3296.42|3287.22|3296.6|3287.4|3296.3|3287.1|30
1649624520000|2022-04-10 21:02:00|3296.35|3287.15|3295.83|3286.63|3296.41|3287.21|3295.59|3286.39|26
1649624530000|2022-04-10 21:02:10|3295.8|3286.6|3296.98|3287.78|3296.98|3287.78|3295.8|3286.6|32
1649624540000|2022-04-10 21:02:20|3297.23|3288.03|3296.7|3287.5|3297.23|3288.03|3296.61|3287.41|26
1649624550000|2022-04-10 21:02:30|3296.73|3287.53|3297.2|3288|3297.2|3288|3296.73|3287.53|26
1649624560000|2022-04-10 21:02:40|3297.21|3288.01|3297.26|3288.06|3297.26|3288.06|3296.85|3287.65|29
1649624570000|2022-04-10 21:02:50|3297.27|3288.07|3297.37|3288.17|3297.43|3288.23|3297.08|3287.88|27
1649624580000|2022-04-10 21:03:00|3297.36|3288.16|3297.57|3288.37|3297.57|3288.37|3297.36|3288.16|17
1649624590000|2022-04-10 21:03:10|3297.56|3288.36|3298.01|3288.81|3298.37|3289.17|3297.56|3288.36|32
1649624600000|2022-04-10 21:03:20|3297.97|3288.77|3298.1|3288.9|3298.15|3288.95|3297.97|3288.77|17
1649624610000|2022-04-10 21:03:30|3298.13|3288.93|3298.13|3288.93|3298.14|3288.94|3298.1|3288.9|15
1649624620000|2022-04-10 21:03:40|3298.1|3288.9|3298.27|3289.07|3298.27|3289.07|3298.1|3288.9|20
1649624630000|2022-04-10 21:03:50|3298.28|3289.08|3296.56|3287.36|3298.33|3289.13|3296.56|3287.36|28
1649624640000|2022-04-10 21:04:00|3296.52|3287.32|3296.43|3287.23|3296.54|3287.34|3296.42|3287.22|20
1649624650000|2022-04-10 21:04:10|3296.41|3287.21|3295.97|3286.77|3296.41|3287.21|3295.97|3286.77|27
1649624660000|2022-04-10 21:04:20|3295.99|3286.79|3295.71|3286.51|3296.02|3286.82|3295.71|3286.51|29
1649624670000|2022-04-10 21:04:30|3295.7|3286.5|3294.89|3285.69|3295.73|3286.53|3294.82|3285.62|28
1649624680000|2022-04-10 21:04:40|3294.86|3285.66|3294.89|3285.69|3294.93|3285.73|3294.86|3285.66|23
1649624690000|2022-04-10 21:04:50|3294.86|3285.66|3294.49|3285.29|3294.91|3285.71|3294.42|3285.22|31
1649624700000|2022-04-10 21:05:00|3294.45|3285.25|3294.91|3285.71|3295.07|3285.87|3294.38|3285.18|32
1649624710000|2022-04-10 21:05:10|3294.82|3285.62|3294.19|3284.99|3294.82|3285.62|3294.1|3284.9|31
1649624720000|2022-04-10 21:05:20|3294.2|3285|3294.25|3285.05|3294.29|3285.09|3294.15|3284.95|30
1649624730000|2022-04-10 21:05:30|3294.26|3285.06|3294.22|3285.02|3294.28|3285.08|3294.19|3284.99|27
1649624740000|2022-04-10 21:05:40|3294.21|3285.01|3294.24|3285.04|3294.25|3285.05|3294.19|3284.99|24
1649624750000|2022-04-10 21:05:50|3294.27|3285.07|3293.89|3284.69|3294.3|3285.1|3293.82|3284.62|23
1649624760000|2022-04-10 21:06:00|3293.9|3284.7|3293.94|3284.74|3293.94|3284.74|3293.87|3284.67|8
1649624770000|2022-04-10 21:06:10|3293.92|3284.72|3293.96|3284.76|3293.96|3284.76|3293.92|3284.72|11
1649624780000|2022-04-10 21:06:20|3293.91|3284.71|3293.76|3284.56|3293.97|3284.77|3293.73|3284.53|29
1649624790000|2022-04-10 21:06:30|3293.72|3284.52|3293.78|3284.58|3293.82|3284.62|3293.64|3284.44|26
1649624800000|2022-04-10 21:06:40|3293.77|3284.57|3293.84|3284.64|3293.86|3284.66|3293.69|3284.49|21
1649624810000|2022-04-10 21:06:50|3293.83|3284.63|3293.77|3284.57|3293.84|3284.64|3293.71|3284.51|21
1649624820000|2022-04-10 21:07:00|3293.75|3284.55|3293.36|3284.16|3293.81|3284.61|3293.28|3284.08|18
1649624830000|2022-04-10 21:07:10|3293.38|3284.18|3293.37|3284.17|3293.41|3284.21|3293.31|3284.11|19
1649624840000|2022-04-10 21:07:20|3293.36|3284.16|3293.07|3283.87|3293.36|3284.16|3293.02|3283.82|16
1649624850000|2022-04-10 21:07:30|3293.06|3283.86|3293.53|3284.33|3293.67|3284.47|3292.99|3283.79|32
1649624860000|2022-04-10 21:07:40|3293.49|3284.29|3293.51|3284.31|3293.65|3284.45|3293.38|3284.18|30
1649624870000|2022-04-10 21:07:50|3293.53|3284.33|3293.51|3284.31|3293.55|3284.35|3293.45|3284.25|22
1649624880000|2022-04-10 21:08:00|3293.56|3284.36|3293.46|3284.26|3293.57|3284.37|3293.43|3284.23|20
1649624890000|2022-04-10 21:08:10|3293.45|3284.25|3293.25|3284.05|3293.54|3284.34|3293.25|3284.05|28
1649624900000|2022-04-10 21:08:20|3293.22|3284.02|3293.24|3284.04|3293.28|3284.08|3293.18|3283.98|22
1649624910000|2022-04-10 21:08:30|3293.27|3284.07|3293.21|3284.01|3293.29|3284.09|3293.19|3283.99|20
1649624920000|2022-04-10 21:08:40|3293.2|3284|3293.26|3284.06|3293.27|3284.07|3293.17|3283.97|16
1649624930000|2022-04-10 21:08:50|3293.18|3283.98|3293.22|3284.02|3293.22|3284.02|3293.1|3283.9|18
1649624940000|2022-04-10 21:09:00|3293.21|3284.01|3293.64|3284.44|3293.64|3284.44|3293.21|3284.01|19
1649624950000|2022-04-10 21:09:10|3293.58|3284.38|3293.47|3284.27|3293.59|3284.39|3293.47|3284.27|12
1649624960000|2022-04-10 21:09:20|3293.5|3284.3|3293.5|3284.3|3293.59|3284.39|3293.45|3284.25|26
1649624970000|2022-04-10 21:09:30|3293.17|3283.97|3293|3283.8|3293.3|3284.1|3292.93|3283.73|23
1649624980000|2022-04-10 21:09:40|3293.02|3283.82|3292.97|3283.77|3293.1|3283.9|3292.97|3283.77|21
1649624990000|2022-04-10 21:09:50|3292.98|3283.78|3292.88|3283.68|3293.08|3283.88|3292.85|3283.65|26
1649625000000|2022-04-10 21:10:00|3292.87|3283.67|3292.72|3283.52|3292.87|3283.67|3292.57|3283.37|26
1649625010000|2022-04-10 21:10:10|3292.76|3283.56|3292.92|3283.72|3293.13|3283.93|3292.75|3283.55|17
1649625020000|2022-04-10 21:10:20|3292.91|3283.71|3292.92|3283.72|3292.95|3283.75|3292.87|3283.67|24
1649625030000|2022-04-10 21:10:30|3292.96|3283.76|3292.88|3283.68|3292.96|3283.76|3292.84|3283.64|22
1649625040000|2022-04-10 21:10:40|3292.89|3283.69|3292.61|3283.41|3292.9|3283.7|3292.56|3283.36|16
1649625050000|2022-04-10 21:10:50|3292.6|3283.4|3292.31|3283.11|3292.6|3283.4|3292.31|3283.11|25
1649625060000|2022-04-10 21:11:00|3292.33|3283.13|3292.37|3283.17|3292.38|3283.18|3292.29|3283.09|15
1649625070000|2022-04-10 21:11:10|3292.35|3283.15|3292.15|3282.95|3292.35|3283.15|3292.12|3282.92|34
1649625080000|2022-04-10 21:11:20|3292.23|3283.03|3292.28|3283.08|3292.34|3283.14|3292.07|3282.87|27
1649625090000|2022-04-10 21:11:30|3292.33|3283.13|3291.72|3282.52|3292.33|3283.13|3291.69|3282.49|26
1649625100000|2022-04-10 21:11:40|3291.78|3282.58|3291.73|3282.53|3291.79|3282.59|3291.68|3282.48|15
1649625110000|2022-04-10 21:11:50|3291.74|3282.54|3291.58|3282.38|3291.74|3282.54|3291.29|3282.09|20
1649625120000|2022-04-10 21:12:00|3291.54|3282.34|3291.71|3282.51|3291.71|3282.51|3291.53|3282.33|25
1649625130000|2022-04-10 21:12:10|3291.64|3282.44|3291.71|3282.51|3291.71|3282.51|3291.62|3282.42|8
1649625140000|2022-04-10 21:12:20|3291.65|3282.45|3291.7|3282.5|3291.71|3282.51|3291.64|3282.44|20
1649625150000|2022-04-10 21:12:30|3291.71|3282.51|3292.14|3282.94|3292.29|3283.09|3291.71|3282.51|28
1649625160000|2022-04-10 21:12:40|3292.19|3282.99|3292.2|3283|3292.25|3283.05|3292.07|3282.87|24
1649625170000|2022-04-10 21:12:50|3292.25|3283.05|3292.21|3283.01|3292.27|3283.07|3292.06|3282.86|24
1649625180000|2022-04-10 21:13:00|3292.24|3283.04|3292.82|3283.62|3292.87|3283.67|3292.24|3283.04|17
1649625190000|2022-04-10 21:13:10|3292.83|3283.63|3292.92|3283.72|3292.92|3283.72|3292.72|3283.52|24
1649625200000|2022-04-10 21:13:20|3292.88|3283.68|3292.85|3283.65|3292.93|3283.73|3292.84|3283.64|22
1649625210000|2022-04-10 21:13:30|3292.83|3283.63|3292.86|3283.66|3292.9|3283.7|3292.66|3283.46|22
1649625220000|2022-04-10 21:13:40|3292.87|3283.67|3292.84|3283.64|3292.89|3283.69|3292.79|3283.59|24
1649625230000|2022-04-10 21:13:50|3292.85|3283.65|3292.62|3283.42|3292.89|3283.69|3292.62|3283.42|26
1649625240000|2022-04-10 21:14:00|3292.66|3283.46|3292.75|3283.55|3292.76|3283.56|3292.66|3283.46|23
1649625250000|2022-04-10 21:14:10|3292.7|3283.5|3292.65|3283.45|3292.74|3283.54|3292.62|3283.42|20
1649625260000|2022-04-10 21:14:20|3292.66|3283.46|3292.63|3283.43|3292.69|3283.49|3292.6|3283.4|22
1649625270000|2022-04-10 21:14:30|3292.64|3283.44|3292.71|3283.51|3292.81|3283.61|3292.63|3283.43|19
1649625280000|2022-04-10 21:14:40|3292.73|3283.53|3292.76|3283.56|3292.79|3283.59|3292.71|3283.51|23
1649625290000|2022-04-10 21:14:50|3292.77|3283.57|3292.81|3283.61|3292.81|3283.61|3292.76|3283.56|18
1649625300000|2022-04-10 21:15:00|3292.79|3283.59|3292.76|3283.56|3292.81|3283.61|3292.68|3283.48|18
1649625310000|2022-04-10 21:15:10|3292.77|3283.57|3292.75|3283.55|3292.81|3283.61|3292.69|3283.49|22
1649625320000|2022-04-10 21:15:20|3292.74|3283.54|3292.72|3283.52|3292.76|3283.56|3292.7|3283.5|11
1649625330000|2022-04-10 21:15:30|3292.75|3283.55|3292.75|3283.55|3292.79|3283.59|3292.68|3283.48|19
1649625340000|2022-04-10 21:15:40|3292.76|3283.56|3291.58|3282.38|3292.79|3283.59|3291.53|3282.33|17
1649625350000|2022-04-10 21:15:50|3291.41|3282.21|3290.8|3281.6|3291.41|3282.21|3290.66|3281.46|32
1649625360000|2022-04-10 21:16:00|3290.82|3281.62|3290.96|3281.76|3290.98|3281.78|3290.82|3281.62|16
1649625370000|2022-04-10 21:16:10|3290.97|3281.77|3291|3281.8|3291.1|3281.9|3290.95|3281.75|23
1649625380000|2022-04-10 21:16:20|3291.02|3281.82|3291.02|3281.82|3291.1|3281.9|3290.74|3281.54|28
1649625390000|2022-04-10 21:16:30|3291.01|3281.81|3291.03|3281.83|3291.05|3281.85|3290.98|3281.78|27
1649625400000|2022-04-10 21:16:40|3291.04|3281.84|3290.96|3281.76|3291.04|3281.84|3290.95|3281.75|25
1649625410000|2022-04-10 21:16:50|3291|3281.8|3291.1|3281.9|3291.1|3281.9|3290.94|3281.74|20
1649625420000|2022-04-10 21:17:00|3291.08|3281.88|3291.03|3281.83|3291.12|3281.92|3291.02|3281.82|19
1649625430000|2022-04-10 21:17:10|3291.01|3281.81|3291.04|3281.84|3291.06|3281.86|3291.01|3281.81|17
1649625440000|2022-04-10 21:17:20|3291|3281.8|3291.08|3281.88|3291.12|3281.92|3291|3281.8|24
1649625450000|2022-04-10 21:17:30|3291.09|3281.89|3291.11|3281.91|3291.11|3281.91|3291.09|3281.89|7
1649625460000|2022-04-10 21:17:40|3291.09|3281.89|3291.06|3281.86|3291.11|3281.91|3290.99|3281.79|19
1649625470000|2022-04-10 21:17:50|3291.08|3281.88|3290.72|3281.52|3291.1|3281.9|3290.67|3281.47|24
1649625480000|2022-04-10 21:18:00|3290.71|3281.51|3290.72|3281.52|3290.82|3281.62|3290.71|3281.51|25
1649625490000|2022-04-10 21:18:10|3290.71|3281.51|3289.97|3282.27|3290.75|3282.39|3289.92|3281.51|24
1649625500000|2022-04-10 21:18:20|3289.96|3282.26|3290.03|3282.33|3290.08|3282.38|3289.92|3282.22|25
1649625510000|2022-04-10 21:18:30|3290|3282.3|3290.1|3282.4|3290.11|3282.41|3289.96|3282.26|29
1649625520000|2022-04-10 21:18:40|3290.09|3282.39|3290.11|3282.41|3290.13|3282.43|3289.96|3282.26|22
1649625530000|2022-04-10 21:18:50|3290.1|3282.4|3290.09|3282.39|3290.14|3282.44|3290|3282.3|25
1649625540000|2022-04-10 21:19:00|3290.12|3282.42|3290.09|3282.39|3290.12|3282.42|3289.97|3282.27|26
1649625550000|2022-04-10 21:19:10|3290.1|3282.4|3290.09|3282.39|3290.12|3282.42|3289.94|3282.24|24
1649625560000|2022-04-10 21:19:20|3290.1|3282.4|3290.15|3282.45|3290.16|3282.46|3290.1|3282.4|19
1649625570000|2022-04-10 21:19:30|3290.13|3282.43|3289.97|3282.27|3290.13|3282.43|3289.95|3282.25|23
1649625580000|2022-04-10 21:19:40|3289.94|3282.24|3290.04|3282.34|3290.11|3282.41|3289.94|3282.24|26
1649625590000|2022-04-10 21:19:50|3290.11|3282.41|3289.97|3282.27|3290.13|3282.43|3289.89|3282.19|26
1649625600000|2022-04-10 21:20:00|3289.96|3282.26|3289.96|3282.26|3289.98|3282.28|3289.86|3282.16|29
1649625610000|2022-04-10 21:20:10|3289.95|3282.25|3289.98|3282.28|3289.99|3282.29|3289.95|3282.25|10
1649625620000|2022-04-10 21:20:20|3289.97|3282.27|3289.88|3282.18|3289.97|3282.27|3289.88|3282.18|21
1649625630000|2022-04-10 21:20:30|3289.81|3282.11|3289.79|3282.09|3289.83|3282.13|3289.76|3282.06|21
1649625640000|2022-04-10 21:20:40|3289.78|3282.08|3289.78|3282.08|3289.78|3282.08|3289.73|3282.03|12
1649625650000|2022-04-10 21:20:50|3289.73|3282.03|3289.68|3281.98|3289.78|3282.08|3289.63|3281.93|16
1649625660000|2022-04-10 21:21:00|3289.67|3281.97|3289.7|3282|3289.7|3282|3289.65|3281.95|10
1649625670000|2022-04-10 21:21:10|3289.66|3281.96|3289.74|3282.04|3289.74|3282.04|3289.61|3281.91|25
1649625680000|2022-04-10 21:21:20|3289.85|3282.15|3289.92|3282.22|3289.94|3282.24|3289.85|3282.15|26
1649625690000|2022-04-10 21:21:30|3289.91|3282.21|3289.98|3282.28|3290.03|3282.33|3289.91|3282.21|27
1649625700000|2022-04-10 21:21:40|3289.99|3282.29|3290|3282.3|3290.02|3282.32|3289.93|3282.23|15
1649625710000|2022-04-10 21:21:50|3290.01|3282.31|3289.89|3282.19|3290.02|3282.32|3289.89|3282.19|17
1649625720000|2022-04-10 21:22:00|3290|3282.3|3290.02|3282.32|3290.07|3282.37|3290|3282.3|21
1649625730000|2022-04-10 21:22:10|3290.03|3282.33|3290.05|3282.35|3290.08|3282.38|3290.02|3282.32|18
1649625740000|2022-04-10 21:22:20|3290.07|3282.37|3289.96|3282.26|3290.09|3282.39|3289.89|3282.19|27
1649625750000|2022-04-10 21:22:30|3289.97|3282.27|3289.97|3282.27|3290.02|3282.32|3289.92|3282.22|18
1649625760000|2022-04-10 21:22:40|3289.99|3282.29|3289.9|3282.2|3289.99|3282.29|3289.89|3282.19|24
1649625770000|2022-04-10 21:22:50|3289.91|3282.21|3290|3282.3|3290.02|3282.32|3289.91|3282.21|22
1649625780000|2022-04-10 21:23:00|3289.95|3282.25|3290.01|3282.31|3290.01|3282.31|3289.92|3282.22|30
1649625790000|2022-04-10 21:23:10|3289.85|3282.15|3289.97|3282.27|3290.01|3282.31|3289.81|3282.11|24
1649625800000|2022-04-10 21:23:20|3289.98|3282.28|3289.92|3282.22|3290|3282.3|3289.84|3282.14|22
1649625810000|2022-04-10 21:23:30|3289.89|3282.19|3289.98|3282.28|3289.98|3282.28|3289.89|3282.19|5
1649625830000|2022-04-10 21:23:50|3289.9|3282.2|3289.98|3282.28|3289.98|3282.28|3289.9|3282.2|11
1649625840000|2022-04-10 21:24:00|3289.97|3282.27|3290|3282.3|3290|3282.3|3289.87|3282.17|12
1649625850000|2022-04-10 21:24:10|3290.03|3282.33|3290.11|3282.41|3290.12|3282.42|3289.95|3282.25|15
1649625860000|2022-04-10 21:24:20|3290.1|3282.4|3290.12|3282.42|3290.13|3282.43|3289.94|3282.24|17
1649625870000|2022-04-10 21:24:30|3290.11|3282.41|3290.12|3282.42|3290.13|3282.43|3290.09|3282.39|14
1649625880000|2022-04-10 21:24:40|3290.09|3282.39|3290.1|3282.4|3290.13|3282.43|3290.07|3282.37|20
1649625890000|2022-04-10 21:24:50|3290.13|3282.43|3290.19|3282.49|3290.19|3282.49|3290.09|3282.39|21
1649625900000|2022-04-10 21:25:00|3290.2|3282.5|3290.5|3282.8|3290.5|3282.8|3290.18|3282.48|20
1649625910000|2022-04-10 21:25:10|3290.51|3282.81|3291.03|3283.33|3291.17|3283.47|3290.51|3282.81|27
1649625920000|2022-04-10 21:25:20|3291.05|3283.35|3291.17|3283.47|3291.2|3283.5|3291.05|3283.35|11
1649625930000|2022-04-10 21:25:30|3291.16|3283.46|3291.04|3283.34|3291.2|3283.5|3291.03|3283.33|23
1649625940000|2022-04-10 21:25:40|3291.03|3283.33|3291.15|3283.45|3291.15|3283.45|3291.03|3283.33|13
1649625950000|2022-04-10 21:25:50|3291.06|3283.36|3291.28|3283.58|3291.3|3283.6|3291.06|3283.36|13
1649625960000|2022-04-10 21:26:00|3291.27|3283.57|3291.19|3283.49|3291.33|3283.63|3291.04|3283.34|27
1649625970000|2022-04-10 21:26:10|3291.08|3283.38|3291.24|3283.54|3291.25|3283.55|3291.08|3283.38|13
1649625980000|2022-04-10 21:26:20|3291.27|3283.57|3291.2|3283.5|3291.28|3283.58|3291.13|3283.43|22
1649625990000|2022-04-10 21:26:30|3291.21|3283.51|3291.14|3283.44|3291.26|3283.56|3291.07|3283.37|29
1649626000000|2022-04-10 21:26:40|3291.12|3283.42|3291.04|3283.34|3291.22|3283.52|3291.02|3283.32|23
1649626010000|2022-04-10 21:26:50|3291.05|3283.35|3291.04|3283.34|3291.05|3283.35|3291.04|3283.34|2
1649626020000|2022-04-10 21:27:00|3291.06|3283.36|3290.94|3283.24|3291.06|3283.36|3290.87|3283.17|20
1649626030000|2022-04-10 21:27:10|3290.95|3283.25|3290.97|3283.27|3291.02|3283.32|3290.9|3283.2|22
1649626040000|2022-04-10 21:27:20|3290.96|3283.26|3290.94|3283.24|3290.98|3283.28|3290.89|3283.19|20
1649626050000|2022-04-10 21:27:30|3290.95|3283.25|3290.9|3283.2|3290.97|3283.27|3290.82|3283.12|23
1649626060000|2022-04-10 21:27:40|3290.89|3283.19|3290.29|3282.59|3290.95|3283.25|3290.29|3282.59|25
1649626070000|2022-04-10 21:27:50|3290.28|3282.58|3290.21|3282.51|3290.29|3282.59|3290.19|3282.49|23
1649626080000|2022-04-10 21:28:00|3290.12|3282.42|3289.73|3282.03|3290.15|3282.45|3289.68|3281.98|30
1649626090000|2022-04-10 21:28:10|3289.74|3282.04|3289.86|3282.16|3289.91|3282.21|3289.73|3282.03|23
1649626100000|2022-04-10 21:28:20|3289.92|3282.22|3289.38|3281.68|3289.96|3282.26|3289.36|3281.66|17
1649626110000|2022-04-10 21:28:30|3289.43|3281.73|3289.45|3281.75|3289.45|3281.75|3289.39|3281.69|21
1649626120000|2022-04-10 21:28:40|3289.42|3281.72|3289.38|3281.68|3289.43|3281.73|3289.38|3281.68|6
1649626130000|2022-04-10 21:28:50|3289.37|3281.67|3289.36|3281.66|3289.42|3281.72|3289.34|3281.64|14
1649626140000|2022-04-10 21:29:00|3289.33|3281.63|3289.28|3281.58|3289.39|3281.69|3289.28|3281.58|11
1649626150000|2022-04-10 21:29:10|3289.33|3281.63|3288.38|3280.68|3289.39|3281.69|3288.28|3280.58|15
1649626160000|2022-04-10 21:29:20|3288.33|3280.63|3288.36|3280.66|3288.4|3280.7|3288.28|3280.58|14
1649626170000|2022-04-10 21:29:30|3288.35|3280.65|3288.21|3280.51|3288.79|3281.09|3288.21|3280.51|9
1649626180000|2022-04-10 21:29:40|3288.31|3280.61|3288.11|3280.41|3288.79|3281.09|3287.81|3280.11|7
1649626190000|2022-04-10 21:29:50|3288.1|3280.4|3287.84|3280.14|3288.14|3280.44|3287.8|3280.1|23
1649626200000|2022-04-10 21:30:00|3287.76|3280.06|3288.18|3280.48|3288.19|3280.49|3287.72|3280.02|27
1649626210000|2022-04-10 21:30:10|3288.15|3280.45|3288.09|3280.39|3288.19|3280.49|3288.03|3280.33|23
1649626220000|2022-04-10 21:30:20|3288.05|3280.35|3287.68|3279.98|3288.13|3280.43|3287.68|3279.98|21
1649626230000|2022-04-10 21:30:30|3287.69|3279.99|3287.54|3279.84|3287.75|3280.05|3287.52|3279.82|25
1649626240000|2022-04-10 21:30:40|3287.53|3279.83|3287.55|3279.85|3287.55|3279.85|3287.47|3279.77|14
1649626250000|2022-04-10 21:30:50|3287.51|3279.81|3287.37|3279.67|3287.69|3279.99|3287.37|3279.67|22
1649626260000|2022-04-10 21:31:00|3287.5|3279.8|3287.38|3279.68|3287.57|3279.87|3287.19|3279.49|19
1649626270000|2022-04-10 21:31:10|3287.37|3279.67|3287.3|3279.6|3287.42|3279.72|3287.16|3279.46|21
1649626280000|2022-04-10 21:31:20|3287.33|3279.63|3286.95|3279.25|3287.54|3279.84|3286.95|3279.25|30
1649626290000|2022-04-10 21:31:30|3286.96|3279.26|3286.97|3279.27|3287.02|3279.32|3286.74|3279.04|32
1649626300000|2022-04-10 21:31:40|3286.83|3279.13|3286.92|3279.22|3287|3279.3|3286.71|3279.01|39
1649626310000|2022-04-10 21:31:50|3286.49|3278.79|3286.63|3278.93|3287.09|3279.39|3286.49|3278.79|25
1649626320000|2022-04-10 21:32:00|3286.82|3279.12|3286.74|3279.04|3286.96|3279.26|3286.61|3278.91|28
1649626330000|2022-04-10 21:32:10|3286.61|3278.91|3286.92|3279.22|3286.93|3279.23|3286.59|3278.89|14
1649626340000|2022-04-10 21:32:20|3286.93|3279.23|3286.8|3279.1|3286.93|3279.23|3286.73|3279.03|27
1649626350000|2022-04-10 21:32:30|3286.81|3279.11|3286.78|3279.08|3286.84|3279.14|3286.73|3279.03|23
1649626360000|2022-04-10 21:32:40|3286.8|3279.1|3286.71|3279.01|3286.88|3279.18|3286.71|3279.01|26
1649626370000|2022-04-10 21:32:50|3286.73|3279.03|3286.72|3279.02|3286.79|3279.09|3286.64|3278.94|22
1649626380000|2022-04-10 21:33:00|3286.78|3279.08|3286.72|3279.02|3286.8|3279.1|3286.7|3279|15
1649626390000|2022-04-10 21:33:10|3286.77|3279.07|3286.75|3279.05|3286.8|3279.1|3286.65|3278.95|20
1649626400000|2022-04-10 21:33:20|3286.88|3279.18|3286.89|3279.19|3287.01|3279.31|3286.75|3279.05|13
1649626410000|2022-04-10 21:33:30|3286.88|3279.18|3286.69|3278.99|3287.03|3279.33|3286.68|3278.98|25
1649626420000|2022-04-10 21:33:40|3286.93|3279.23|3286.7|3279|3286.94|3279.24|3286.61|3278.91|28
1649626430000|2022-04-10 21:33:50|3286.68|3278.98|3286.64|3278.94|3286.9|3279.2|3286.54|3278.84|21
1649626440000|2022-04-10 21:34:00|3286.67|3278.97|3286.65|3278.95|3286.92|3279.22|3286.51|3278.81|30
1649626450000|2022-04-10 21:34:10|3286.8|3279.1|3286.4|3278.7|3287|3279.3|3286.29|3278.59|34
1649626460000|2022-04-10 21:34:20|3286.39|3278.69|3285.92|3278.22|3286.39|3278.69|3285.66|3277.96|35
1649626470000|2022-04-10 21:34:30|3285.78|3278.08|3285.65|3277.95|3285.94|3278.24|3285.41|3277.71|33
1649626480000|2022-04-10 21:34:40|3285.66|3277.96|3285.47|3277.77|3285.94|3278.24|3285.08|3277.38|32
1649626490000|2022-04-10 21:34:50|3285.48|3277.78|3285.26|3277.56|3285.48|3277.78|3285|3277.3|28
1649626500000|2022-04-10 21:35:00|3285.27|3277.57|3285.48|3277.78|3285.58|3277.88|3285.27|3277.57|26
1649626510000|2022-04-10 21:35:10|3285.49|3277.79|3285.65|3277.95|3285.7|3278|3285.49|3277.79|7
1649626520000|2022-04-10 21:35:20|3285.58|3277.88|3285.56|3277.86|3285.59|3277.89|3285.56|3277.86|5
1649626530000|2022-04-10 21:35:30|3285.55|3277.85|3285.49|3277.79|3285.58|3277.88|3285.49|3277.79|15
1649626540000|2022-04-10 21:35:40|3285.48|3277.78|3285.13|3277.43|3285.48|3277.78|3285.08|3277.38|17
1649626550000|2022-04-10 21:35:50|3285.16|3277.46|3285.18|3277.48|3285.3|3277.6|3284.95|3277.25|25
1649626560000|2022-04-10 21:36:00|3285.21|3277.51|3285.15|3277.45|3285.32|3277.62|3284.89|3277.19|33
1649626570000|2022-04-10 21:36:10|3285.25|3277.55|3285.86|3278.16|3286.29|3278.59|3285|3277.3|31
1649626580000|2022-04-10 21:36:20|3286.3|3278.6|3286.36|3278.66|3286.37|3278.67|3285.85|3278.15|22
1649626590000|2022-04-10 21:36:30|3286.15|3278.45|3286.29|3278.59|3286.48|3278.78|3286.13|3278.43|22
1649626600000|2022-04-10 21:36:40|3286.27|3278.57|3286.26|3278.56|3286.34|3278.64|3286.19|3278.49|21
1649626610000|2022-04-10 21:36:50|3286.23|3278.53|3286.41|3278.71|3286.41|3278.71|3286.14|3278.44|22
1649626620000|2022-04-10 21:37:00|3286.4|3278.7|3286.35|3278.65|3286.57|3278.87|3286.29|3278.59|28
1649626630000|2022-04-10 21:37:10|3286.39|3278.69|3286.35|3278.65|3286.41|3278.71|3286.3|3278.6|20
1649626640000|2022-04-10 21:37:20|3286.29|3278.59|3285.95|3278.25|3286.44|3278.74|3285.87|3278.17|24
1649626650000|2022-04-10 21:37:30|3285.97|3278.27|3285.92|3278.22|3286.06|3278.36|3285.61|3277.91|29
1649626660000|2022-04-10 21:37:40|3285.86|3278.16|3285.92|3278.22|3286.12|3278.42|3285.62|3277.92|36
1649626670000|2022-04-10 21:37:50|3285.85|3278.15|3285.99|3278.29|3286.12|3278.42|3285.78|3278.08|30
1649626680000|2022-04-10 21:38:00|3285.98|3278.28|3285.9|3278.2|3286.06|3278.36|3285.79|3278.09|30
1649626690000|2022-04-10 21:38:10|3285.91|3278.21|3285.94|3278.24|3286.07|3278.37|3285.77|3278.07|32
1649626700000|2022-04-10 21:38:20|3286.07|3278.37|3285.67|3277.97|3286.07|3278.37|3285.67|3277.97|18
1649626710000|2022-04-10 21:38:30|3285.68|3277.98|3285.95|3278.25|3285.96|3278.26|3285.43|3277.73|30
1649626720000|2022-04-10 21:38:40|3285.96|3278.26|3285.41|3277.71|3285.96|3278.26|3285.21|3277.51|34
1649626730000|2022-04-10 21:38:50|3285.39|3277.69|3285.42|3277.72|3285.7|3278|3285.34|3277.64|22
1649626740000|2022-04-10 21:39:00|3285.43|3277.73|3285.57|3277.87|3285.87|3278.17|3285.43|3277.73|9
1649626750000|2022-04-10 21:39:10|3285.58|3277.88|3285.59|3277.89|3285.61|3277.91|3285.58|3277.88|18
1649626760000|2022-04-10 21:39:20|3285.6|3277.9|3285.87|3278.17|3285.87|3278.17|3285.59|3277.89|8
1649626770000|2022-04-10 21:39:30|3285.88|3278.18|3285.97|3278.27|3285.98|3278.28|3285.87|3278.17|6
1649626780000|2022-04-10 21:39:40|3285.98|3278.28|3285.95|3278.25|3285.98|3278.28|3285.85|3278.15|22
1649626790000|2022-04-10 21:39:50|3285.94|3278.24|3285.11|3277.41|3285.94|3278.24|3285.04|3277.34|28
1649626800000|2022-04-10 21:40:00|3285.12|3277.42|3285.94|3278.24|3286.03|3278.33|3284.93|3277.23|18
1649626810000|2022-04-10 21:40:10|3285.95|3278.25|3285.8|3278.1|3285.95|3278.25|3285.11|3277.41|20
1649626820000|2022-04-10 21:40:20|3285.43|3277.73|3285.23|3277.53|3285.76|3278.06|3285.1|3277.4|28
1649626830000|2022-04-10 21:40:30|3285.33|3277.63|3285.57|3277.87|3285.57|3277.87|3285.14|3277.44|32
1649626840000|2022-04-10 21:40:40|3285.46|3277.76|3285.09|3277.39|3285.74|3278.04|3284.99|3277.29|28
1649626850000|2022-04-10 21:40:50|3285.6|3277.9|3285.08|3277.38|3285.75|3278.05|3285.06|3277.36|10
1649626860000|2022-04-10 21:41:00|3285.7|3278|3285.11|3277.41|3286.03|3278.33|3285.07|3277.37|24
1649626870000|2022-04-10 21:41:10|3285.1|3277.4|3285.83|3278.13|3285.88|3278.18|3285.09|3277.39|9
1649626880000|2022-04-10 21:41:20|3285.74|3278.04|3289.72|3282.02|3289.72|3282.02|3285.15|3277.45|30
1649626890000|2022-04-10 21:41:30|3289.73|3282.03|3289.72|3282.02|3289.73|3282.03|3289.17|3281.47|34
1649626900000|2022-04-10 21:41:40|3289.47|3281.77|3289.96|3282.26|3290.05|3282.35|3289.38|3281.68|27
1649626910000|2022-04-10 21:41:50|3289.71|3282.01|3290.03|3282.33|3290.1|3282.4|3289.71|3282.01|31
1649626920000|2022-04-10 21:42:00|3290.09|3282.39|3290.21|3282.51|3290.32|3282.62|3289.85|3282.15|26
1649626930000|2022-04-10 21:42:10|3290.42|3282.72|3291.69|3283.99|3291.76|3284.06|3290.42|3282.72|36
1649626940000|2022-04-10 21:42:20|3291.76|3284.06|3291.83|3284.13|3292.03|3284.33|3291.51|3283.81|29
1649626950000|2022-04-10 21:42:30|3291.8|3284.1|3291.19|3283.49|3291.8|3284.1|3290.82|3283.12|27
1649626960000|2022-04-10 21:42:40|3291.25|3283.55|3291.01|3283.31|3291.25|3283.55|3290.76|3283.06|29
1649626970000|2022-04-10 21:42:50|3291.14|3283.44|3291|3283.3|3291.15|3283.45|3290.77|3283.07|24
1649626980000|2022-04-10 21:43:00|3290.99|3283.29|3291.49|3283.79|3291.49|3283.79|3290.99|3283.29|27
1649626990000|2022-04-10 21:43:10|3291.5|3283.8|3291.59|3283.89|3291.69|3283.99|3291.47|3283.77|32
1649627000000|2022-04-10 21:43:20|3291.66|3283.96|3292.61|3284.91|3292.61|3284.91|3291.56|3283.86|33
1649627010000|2022-04-10 21:43:30|3292.63|3284.93|3293.41|3285.71|3293.43|3285.73|3292.44|3284.74|31
1649627020000|2022-04-10 21:43:40|3293.42|3285.72|3293.37|3285.67|3293.51|3285.81|3293.29|3285.59|22
1649627030000|2022-04-10 21:43:50|3293.38|3285.68|3293.47|3285.77|3293.52|3285.82|3293.29|3285.59|23
1649627040000|2022-04-10 21:44:00|3293.43|3285.73|3293.43|3285.73|3293.49|3285.79|3293.17|3285.47|32
1649627050000|2022-04-10 21:44:10|3293.44|3285.74|3293.54|3285.84|3293.54|3285.84|3293.28|3285.58|16
1649627060000|2022-04-10 21:44:20|3293.58|3285.88|3291.92|3284.22|3293.58|3285.88|3291.91|3284.21|32
1649627070000|2022-04-10 21:44:30|3291.9|3284.2|3289.08|3281.38|3292.02|3284.32|3288.76|3281.06|37
1649627080000|2022-04-10 21:44:40|3289.01|3281.31|3288.79|3281.09|3289.01|3281.31|3288.09|3280.39|31
1649627090000|2022-04-10 21:44:50|3288.94|3281.24|3289.46|3281.76|3289.47|3281.77|3288.66|3280.96|31
1649627100000|2022-04-10 21:45:00|3289.47|3281.77|3289.43|3281.73|3289.47|3281.77|3289.19|3281.49|23
1649627110000|2022-04-10 21:45:10|3289.45|3281.75|3289.77|3282.07|3289.78|3282.08|3289.45|3281.75|21
1649627120000|2022-04-10 21:45:20|3289.75|3282.05|3289.57|3281.87|3289.77|3282.07|3289.56|3281.86|31
1649627130000|2022-04-10 21:45:30|3289.59|3281.89|3289.6|3281.9|3289.64|3281.94|3289.56|3281.86|27
1649627140000|2022-04-10 21:45:40|3289.58|3281.88|3288.96|3281.26|3289.58|3281.88|3288.91|3281.21|25
1649627150000|2022-04-10 21:45:50|3288.95|3281.25|3289.01|3281.31|3289.02|3281.32|3288.88|3281.18|22
1649627160000|2022-04-10 21:46:00|3289.08|3281.38|3288.4|3280.7|3289.5|3281.8|3288.38|3280.68|14
1649627170000|2022-04-10 21:46:10|3288.41|3280.71|3287.86|3280.16|3288.41|3280.71|3287.86|3280.16|17
1649627180000|2022-04-10 21:46:20|3287.87|3280.17|3287.89|3280.19|3287.95|3280.25|3287.84|3280.14|22
1649627190000|2022-04-10 21:46:30|3287.9|3280.2|3287.75|3280.05|3288.1|3280.4|3287.69|3279.99|24
1649627200000|2022-04-10 21:46:40|3287.77|3280.07|3287.9|3280.2|3287.97|3280.27|3287.71|3280.01|19
1649627210000|2022-04-10 21:46:50|3287.76|3280.06|3287.78|3280.08|3287.97|3280.27|3287.76|3280.06|11
1649627220000|2022-04-10 21:47:00|3287.77|3280.07|3288.18|3280.48|3288.32|3280.62|3287.77|3280.07|26
1649627230000|2022-04-10 21:47:10|3288.17|3280.47|3288.01|3280.31|3288.19|3280.49|3287.96|3280.26|24
1649627240000|2022-04-10 21:47:20|3288|3280.3|3288.07|3280.37|3288.08|3280.38|3287.97|3280.27|20
1649627250000|2022-04-10 21:47:30|3288.21|3280.51|3288.8|3281.1|3288.82|3281.12|3288.21|3280.51|11
1649627260000|2022-04-10 21:47:40|3288.79|3281.09|3288.74|3281.04|3288.83|3281.13|3288.72|3281.02|20
1649627270000|2022-04-10 21:47:50|3288.76|3281.06|3288.81|3281.11|3288.82|3281.12|3288.71|3281.01|25
1649627280000|2022-04-10 21:48:00|3288.82|3281.12|3288.8|3281.1|3288.83|3281.13|3288.74|3281.04|10
1649627290000|2022-04-10 21:48:10|3288.78|3281.08|3288.8|3281.1|3288.86|3281.16|3288.78|3281.08|5
1649627300000|2022-04-10 21:48:20|3288.86|3281.16|3288.82|3281.12|3288.94|3281.24|3288.79|3281.09|10
1649627310000|2022-04-10 21:48:30|3288.99|3281.29|3289.43|3281.73|3289.45|3281.75|3288.99|3281.29|6
1649627320000|2022-04-10 21:48:40|3289.68|3281.98|3289.27|3281.57|3289.69|3281.99|3289.27|3281.57|15
1649627330000|2022-04-10 21:48:50|3289.28|3281.58|3289.46|3281.76|3289.9|3282.2|3289.22|3281.52|19
1649627340000|2022-04-10 21:49:00|3289.52|3281.82|3289.46|3281.76|3289.69|3281.99|3289.46|3281.76|9
1649627350000|2022-04-10 21:49:10|3289.52|3281.82|3289.82|3282.12|3290.15|3282.45|3289.5|3281.8|21
1649627360000|2022-04-10 21:49:20|3289.81|3282.11|3290.23|3282.53|3290.27|3282.57|3289.8|3282.1|9
1649627370000|2022-04-10 21:49:30|3290.2|3282.5|3290.13|3282.43|3290.27|3282.57|3289.21|3281.51|19
1649627380000|2022-04-10 21:49:40|3289.96|3282.26|3289.46|3281.76|3289.96|3282.26|3289.41|3281.71|21
1649627390000|2022-04-10 21:49:50|3289.43|3281.73|3288.28|3280.58|3289.43|3281.73|3288.21|3280.51|36
1649627400000|2022-04-10 21:50:00|3288.32|3280.62|3288.02|3280.32|3288.4|3280.7|3287.54|3279.84|38
1649627410000|2022-04-10 21:50:10|3287.78|3280.08|3287.04|3279.34|3288.06|3280.36|3286.4|3278.7|25
1649627420000|2022-04-10 21:50:20|3286.9|3279.2|3286.62|3278.92|3287.37|3279.67|3286.62|3278.92|23
1649627430000|2022-04-10 21:50:30|3286.58|3278.88|3286.2|3278.5|3286.59|3278.89|3286.12|3278.42|29
1649627440000|2022-04-10 21:50:40|3286.14|3278.44|3286.02|3278.32|3286.34|3278.64|3285.94|3278.24|30
1649627450000|2022-04-10 21:50:50|3285.9|3278.2|3285.95|3278.25|3285.98|3278.28|3285.3|3277.6|29
1649627460000|2022-04-10 21:51:00|3285.89|3278.19|3285.51|3277.81|3285.9|3278.2|3285.5|3277.8|30
1649627470000|2022-04-10 21:51:10|3285.56|3277.86|3285.85|3278.15|3285.85|3278.15|3285.45|3277.75|25
1649627480000|2022-04-10 21:51:20|3285.8|3278.1|3285.69|3277.99|3286.1|3278.4|3285.62|3277.92|30
1649627490000|2022-04-10 21:51:30|3285.6|3277.9|3285.81|3278.11|3285.96|3278.26|3285.59|3277.89|24
1649627500000|2022-04-10 21:51:40|3285.83|3278.13|3285.72|3278.02|3285.85|3278.15|3285.46|3277.76|30
1649627510000|2022-04-10 21:51:50|3285.7|3278|3284.06|3276.36|3285.78|3278.08|3283.9|3276.2|38
1649627520000|2022-04-10 21:52:00|3284.05|3276.35|3281.83|3274.13|3284.05|3276.35|3281.51|3273.81|34
1649627530000|2022-04-10 21:52:10|3281.86|3274.16|3282.25|3274.55|3282.71|3275.01|3281.82|3274.12|33
1649627540000|2022-04-10 21:52:20|3282.32|3274.62|3282.29|3274.59|3282.4|3274.7|3282.19|3274.49|21
1649627550000|2022-04-10 21:52:30|3282.42|3274.72|3281.92|3274.22|3282.42|3274.72|3280.75|3273.05|36
1649627560000|2022-04-10 21:52:40|3281.45|3273.75|3282.47|3274.77|3282.73|3275.03|3281.45|3273.75|21
1649627570000|2022-04-10 21:52:50|3282.46|3274.76|3281.13|3273.43|3282.47|3274.77|3280.45|3272.75|36
1649627580000|2022-04-10 21:53:00|3281.47|3273.77|3281.96|3274.26|3282.06|3274.36|3281.17|3273.47|29
1649627590000|2022-04-10 21:53:10|3281.65|3273.95|3282.66|3274.96|3282.69|3274.99|3281.65|3273.95|37
1649627600000|2022-04-10 21:53:20|3282.61|3274.91|3282.56|3274.86|3282.74|3275.04|3282.46|3274.76|25
1649627610000|2022-04-10 21:53:30|3282.46|3274.76|3281.39|3273.69|3282.57|3274.87|3281.38|3273.68|35
1649627620000|2022-04-10 21:53:40|3281.37|3273.67|3280.85|3273.15|3281.62|3273.92|3280.81|3273.11|35
1649627630000|2022-04-10 21:53:50|3280.82|3273.12|3280.76|3273.06|3281.13|3273.43|3280.08|3272.38|33
1649627640000|2022-04-10 21:54:00|3280.84|3273.14|3280.81|3273.11|3280.94|3273.24|3280.46|3272.76|34
1649627650000|2022-04-10 21:54:10|3280.78|3273.08|3280.19|3272.49|3280.9|3273.2|3280.1|3272.4|35
1649627660000|2022-04-10 21:54:20|3280.13|3272.43|3279.24|3271.54|3280.13|3272.43|3279.05|3271.35|36
1649627670000|2022-04-10 21:54:30|3279.21|3271.51|3277.63|3269.93|3279.36|3271.66|3277.1|3269.4|37
1649627680000|2022-04-10 21:54:40|3277.7|3270|3276.85|3269.15|3277.76|3270.06|3276.81|3269.11|37
1649627690000|2022-04-10 21:54:50|3276.81|3269.11|3277.68|3269.98|3277.74|3270.04|3276.67|3268.97|35
1649627700000|2022-04-10 21:55:00|3277.72|3270.02|3277.86|3270.16|3278.07|3270.37|3277.66|3269.96|37
1649627710000|2022-04-10 21:55:10|3277.92|3270.22|3277.71|3270.01|3278.28|3270.58|3277.51|3269.81|37
1649627720000|2022-04-10 21:55:20|3277.6|3269.9|3278.36|3270.66|3278.46|3270.76|3277.52|3269.82|32
1649627730000|2022-04-10 21:55:30|3278.44|3270.74|3278.3|3270.6|3278.44|3270.74|3277.87|3270.17|32
1649627740000|2022-04-10 21:55:40|3278.09|3270.39|3279.45|3271.75|3279.45|3271.75|3278.07|3270.37|29
1649627750000|2022-04-10 21:55:50|3279.35|3271.65|3279.21|3271.51|3280.35|3272.65|3279.12|3271.42|35
1649627760000|2022-04-10 21:56:00|3279.23|3271.53|3279.67|3271.97|3279.67|3271.97|3278.11|3270.41|35
1649627770000|2022-04-10 21:56:10|3279.7|3272|3279.79|3272.09|3279.97|3272.27|3279.32|3271.62|34
1649627780000|2022-04-10 21:56:20|3279.81|3272.11|3279.37|3271.67|3280|3272.3|3279.31|3271.61|30
1649627790000|2022-04-10 21:56:30|3279.49|3271.79|3278.88|3271.18|3279.67|3271.97|3278.88|3271.18|20
1649627800000|2022-04-10 21:56:40|3278.96|3271.26|3278.66|3270.96|3279.49|3271.79|3278.17|3270.47|35
1649627810000|2022-04-10 21:56:50|3278.62|3270.92|3277.55|3269.85|3278.7|3271|3277.28|3269.58|33
1649627820000|2022-04-10 21:57:00|3277.52|3269.82|3276.73|3269.03|3277.52|3269.82|3276.68|3268.98|35
1649627830000|2022-04-10 21:57:10|3276.75|3269.05|3277.02|3269.32|3277.02|3269.32|3276.69|3268.99|28
1649627840000|2022-04-10 21:57:20|3277.01|3269.31|3276.87|3269.17|3277.17|3269.47|3276.62|3268.92|34
1649627850000|2022-04-10 21:57:30|3276.86|3269.16|3276.99|3269.29|3277.26|3269.56|3276.86|3269.16|32
1649627860000|2022-04-10 21:57:40|3277.04|3269.34|3276.91|3269.21|3277.05|3269.35|3276.8|3269.1|34
1649627870000|2022-04-10 21:57:50|3276.89|3269.19|3276.2|3268.5|3276.89|3269.19|3276.17|3268.47|33
1649627880000|2022-04-10 21:58:00|3276.21|3268.51|3275.65|3267.95|3276.45|3268.75|3275.65|3267.95|32
1649627890000|2022-04-10 21:58:10|3276.01|3268.31|3276.14|3268.44|3276.16|3268.46|3275.55|3267.85|28
1649627900000|2022-04-10 21:58:20|3276.2|3268.5|3275.43|3267.73|3276.24|3268.54|3275.43|3267.73|24
1649627910000|2022-04-10 21:58:30|3275.45|3267.75|3276.3|3268.6|3276.35|3268.65|3275.38|3267.68|26
1649627920000|2022-04-10 21:58:40|3276.29|3268.59|3276.16|3268.46|3276.32|3268.62|3275.86|3268.16|26
1649627930000|2022-04-10 21:58:50|3275.99|3268.29|3275.25|3267.55|3276.16|3268.46|3275.14|3267.44|29
1649627940000|2022-04-10 21:59:00|3275.23|3267.53|3275.12|3267.42|3275.57|3267.87|3274.97|3267.27|29
1649627950000|2022-04-10 21:59:10|3275.14|3267.44|3275.23|3267.53|3276.41|3268.71|3275.13|3267.43|36
1649627960000|2022-04-10 21:59:20|3275.24|3267.54|3275.38|3267.68|3275.38|3267.68|3275.08|3267.38|32
1649627970000|2022-04-10 21:59:30|3275.15|3267.45|3274.29|3266.59|3275.21|3267.51|3274.27|3266.57|36
1649627980000|2022-04-10 21:59:40|3274.26|3266.56|3274.9|3267.2|3274.9|3267.2|3274.26|3266.56|34
1649627990000|2022-04-10 21:59:50|3274.83|3267.13|3274.59|3266.89|3274.95|3267.25|3274.47|3266.77|32
1649628000000|2022-04-10 22:00:00|3274.56|3266.86|3275.58|3267.88|3275.69|3267.99|3274.45|3266.75|35
1649628010000|2022-04-10 22:00:10|3275.66|3267.96|3274.48|3266.78|3275.66|3267.96|3274.48|3266.78|35
1649628020000|2022-04-10 22:00:20|3274.36|3266.66|3274.17|3266.47|3274.41|3266.71|3273.91|3266.21|34
1649628030000|2022-04-10 22:00:30|3274.14|3266.44|3273.93|3266.23|3274.26|3266.56|3273.43|3265.73|39
1649628040000|2022-04-10 22:00:40|3273.88|3266.18|3273.74|3266.04|3273.97|3266.27|3273.74|3266.04|34
1649628050000|2022-04-10 22:00:50|3273.66|3265.96|3273.73|3266.03|3273.95|3266.25|3273.66|3265.96|29
1649628060000|2022-04-10 22:01:00|3273.72|3266.02|3273.76|3266.06|3273.82|3266.12|3273.62|3265.92|36
1649628070000|2022-04-10 22:01:10|3273.77|3266.07|3273.64|3265.94|3273.78|3266.08|3273.49|3265.79|25
1649628080000|2022-04-10 22:01:20|3273.63|3265.93|3275.19|3267.49|3275.19|3267.49|3273.59|3265.89|29
1649628090000|2022-04-10 22:01:30|3275.08|3267.38|3273.91|3266.21|3275.29|3267.59|3273.8|3266.1|39
1649628100000|2022-04-10 22:01:40|3273.94|3266.24|3273.83|3266.13|3274.08|3266.38|3273.65|3265.95|36
1649628110000|2022-04-10 22:01:50|3273.81|3266.11|3273.51|3265.81|3273.85|3266.15|3273.17|3265.47|35
1649628120000|2022-04-10 22:02:00|3273.55|3265.85|3273.49|3265.79|3273.65|3265.95|3273.46|3265.76|34
1649628130000|2022-04-10 22:02:10|3273.5|3265.8|3274.12|3266.42|3274.12|3266.42|3273.44|3265.74|32
1649628140000|2022-04-10 22:02:20|3274.2|3266.5|3276.13|3268.43|3276.15|3268.45|3274.09|3266.39|37
1649628150000|2022-04-10 22:02:30|3276.07|3268.37|3274.62|3266.92|3276.07|3268.37|3274.06|3266.36|37
1649628160000|2022-04-10 22:02:40|3274.65|3266.95|3274.44|3266.74|3275.26|3267.56|3274.44|3266.74|38
1649628170000|2022-04-10 22:02:50|3274.36|3266.66|3274.22|3266.52|3274.49|3266.79|3274.04|3266.34|30
1649628180000|2022-04-10 22:03:00|3274.83|3267.13|3275.2|3267.5|3275.8|3268.1|3274.83|3267.13|36
1649628190000|2022-04-10 22:03:10|3275.18|3267.48|3275.09|3267.39|3275.2|3267.5|3274.25|3266.55|36
1649628200000|2022-04-10 22:03:20|3275.05|3267.35|3274.98|3267.28|3275.36|3267.66|3274.77|3267.07|29
1649628210000|2022-04-10 22:03:30|3274.93|3267.23|3274.99|3267.29|3275.15|3267.45|3274.78|3267.08|28
1649628220000|2022-04-10 22:03:40|3274.98|3267.28|3274.94|3267.24|3275.14|3267.44|3274.92|3267.22|22
1649628230000|2022-04-10 22:03:50|3274.93|3267.23|3278.1|3270.4|3278.38|3270.68|3274.93|3267.23|24
1649628240000|2022-04-10 22:04:00|3278.21|3270.51|3278.3|3270.6|3278.3|3270.6|3277.67|3269.97|35
1649628250000|2022-04-10 22:04:10|3278.33|3270.63|3278.58|3270.88|3278.76|3271.06|3277.98|3270.28|30
1649628260000|2022-04-10 22:04:20|3278.61|3270.91|3280.7|3273|3281.08|3273.38|3278.61|3270.91|35
1649628270000|2022-04-10 22:04:30|3280.64|3272.94|3278.35|3270.65|3280.66|3272.96|3278.33|3270.63|30
1649628280000|2022-04-10 22:04:40|3278.29|3270.59|3278.21|3270.51|3278.31|3270.61|3278.05|3270.35|21
1649628290000|2022-04-10 22:04:50|3278.2|3270.5|3276.97|3269.27|3278.2|3270.5|3276.82|3269.12|32
1649628300000|2022-04-10 22:05:00|3276.84|3269.14|3276.48|3268.78|3276.84|3269.14|3276.48|3268.78|31
1649628310000|2022-04-10 22:05:10|3276.41|3268.71|3276.5|3268.8|3276.53|3268.83|3276.29|3268.59|25
1649628320000|2022-04-10 22:05:20|3276.53|3268.83|3276.56|3268.86|3276.58|3268.88|3276.28|3268.58|25
1649628330000|2022-04-10 22:05:30|3276.57|3268.87|3276.46|3268.76|3276.59|3268.89|3276.42|3268.72|28
1649628340000|2022-04-10 22:05:40|3276.47|3268.77|3276.22|3268.52|3276.63|3268.93|3276.2|3268.5|23
1649628350000|2022-04-10 22:05:50|3276.28|3268.58|3275.29|3267.59|3276.28|3268.58|3275.17|3267.47|38
1649628360000|2022-04-10 22:06:00|3275.04|3267.34|3274.68|3266.98|3275.04|3267.34|3274.44|3266.74|38
1649628370000|2022-04-10 22:06:10|3274.72|3267.02|3274.73|3267.03|3274.74|3267.04|3274.6|3266.9|29
1649628380000|2022-04-10 22:06:20|3274.8|3267.1|3274.63|3266.93|3274.8|3267.1|3274.6|3266.9|18
1649628390000|2022-04-10 22:06:30|3274.6|3266.9|3274.41|3266.71|3274.65|3266.95|3273.88|3266.18|32
1649628400000|2022-04-10 22:06:40|3274.4|3266.7|3274.26|3266.56|3274.44|3266.74|3274.23|3266.53|31
1649628410000|2022-04-10 22:06:50|3274.27|3266.57|3275.8|3268.1|3275.89|3268.19|3273.94|3266.24|32
1649628420000|2022-04-10 22:07:00|3275.85|3268.15|3274.44|3266.74|3276.2|3268.5|3274.3|3266.6|39
1649628430000|2022-04-10 22:07:10|3274.45|3266.75|3274.1|3266.4|3274.52|3266.82|3273.95|3266.25|32
1649628440000|2022-04-10 22:07:20|3274.12|3266.42|3275.41|3267.71|3275.49|3267.79|3273.93|3266.23|37
1649628450000|2022-04-10 22:07:30|3275.6|3267.9|3277.31|3269.61|3277.84|3270.14|3275.6|3267.9|38
1649628460000|2022-04-10 22:07:40|3277.24|3269.54|3274.04|3266.34|3277.24|3269.54|3273.97|3266.27|36
1649628470000|2022-04-10 22:07:50|3274|3266.3|3274.95|3267.25|3274.95|3267.25|3273.91|3266.21|33
1649628480000|2022-04-10 22:08:00|3275.04|3267.34|3274.91|3267.21|3275.25|3267.55|3274.65|3266.95|34
1649628490000|2022-04-10 22:08:10|3274.98|3267.28|3274.55|3266.85|3275|3267.3|3274.09|3266.39|36
1649628500000|2022-04-10 22:08:20|3274.61|3266.91|3274.55|3266.85|3274.85|3267.15|3274.43|3266.73|34
1649628510000|2022-04-10 22:08:30|3274.56|3266.86|3275.77|3268.07|3275.77|3268.07|3274.56|3266.86|27
1649628520000|2022-04-10 22:08:40|3275.63|3267.93|3274.81|3267.11|3276.19|3268.49|3274.73|3267.03|39
1649628530000|2022-04-10 22:08:50|3275.08|3267.38|3275.04|3267.34|3275.24|3267.54|3274.72|3267.02|36
1649628540000|2022-04-10 22:09:00|3274.8|3267.1|3276.2|3268.5|3276.2|3268.5|3274.79|3267.09|34
1649628550000|2022-04-10 22:09:10|3276.25|3268.55|3275.09|3267.39|3276.25|3268.55|3275.01|3267.31|34
1649628560000|2022-04-10 22:09:20|3275.04|3267.34|3275|3267.3|3275.11|3267.41|3274.88|3267.18|33
1649628570000|2022-04-10 22:09:30|3274.91|3267.21|3274.74|3267.04|3274.99|3267.29|3274.59|3266.89|34
1649628580000|2022-04-10 22:09:40|3274.92|3267.22|3274.43|3266.73|3274.96|3267.26|3274.27|3266.57|35
1649628590000|2022-04-10 22:09:50|3274.3|3266.6|3275.04|3267.34|3275.04|3267.34|3274.3|3266.6|21
1649628600000|2022-04-10 22:10:00|3275.03|3267.33|3275.39|3267.69|3275.46|3267.76|3274.24|3266.54|37
1649628610000|2022-04-10 22:10:10|3275.4|3267.7|3274.36|3266.66|3275.45|3267.75|3274.22|3266.52|33
1649628620000|2022-04-10 22:10:20|3274.35|3266.65|3274.62|3266.92|3274.88|3267.18|3274.25|3266.55|33
1649628630000|2022-04-10 22:10:30|3274.68|3266.98|3275.5|3267.8|3275.52|3267.82|3274.63|3266.93|34
1649628640000|2022-04-10 22:10:40|3275.37|3267.67|3276.27|3268.57|3276.27|3268.57|3275.19|3267.49|29
1649628650000|2022-04-10 22:10:50|3275.9|3268.2|3276.15|3268.45|3276.4|3268.7|3275.31|3267.61|31
1649628660000|2022-04-10 22:11:00|3276.11|3268.41|3276.18|3268.48|3276.43|3268.73|3276.11|3268.41|28
1649628670000|2022-04-10 22:11:10|3276.17|3268.47|3275.94|3268.24|3276.23|3268.53|3275.94|3268.24|25
1649628680000|2022-04-10 22:11:20|3275.96|3268.26|3274.93|3267.23|3275.96|3268.26|3274.86|3267.16|28
1649628690000|2022-04-10 22:11:30|3274.94|3267.24|3274.92|3267.22|3274.94|3267.24|3274.84|3267.14|27
1649628700000|2022-04-10 22:11:40|3274.93|3267.23|3274.7|3267|3274.96|3267.26|3274.7|3267|20
1649628710000|2022-04-10 22:11:50|3274.68|3266.98|3274.59|3266.89|3274.87|3267.17|3274.59|3266.89|30
1649628720000|2022-04-10 22:12:00|3274.63|3266.93|3274.61|3266.91|3274.7|3267|3274.45|3266.75|22
1649628730000|2022-04-10 22:12:10|3274.52|3266.82|3274.11|3266.41|3274.52|3266.82|3274.06|3266.36|26
1649628740000|2022-04-10 22:12:20|3274.06|3266.36|3274.06|3266.36|3274.21|3266.51|3273.66|3265.96|34
1649628750000|2022-04-10 22:12:30|3274.23|3266.53|3274.03|3266.33|3274.23|3266.53|3273.91|3266.21|26
1649628760000|2022-04-10 22:12:40|3273.99|3266.29|3274.08|3266.38|3274.23|3266.53|3273.95|3266.25|19
1649628770000|2022-04-10 22:12:50|3274.06|3266.36|3274.02|3266.32|3274.23|3266.53|3273.7|3266|19
1649628780000|2022-04-10 22:13:00|3274.06|3266.36|3270.65|3262.95|3274.06|3266.36|3270.43|3262.73|35
1649628790000|2022-04-10 22:13:10|3270.6|3262.9|3269.74|3262.04|3270.96|3263.26|3269.48|3261.78|38
1649628800000|2022-04-10 22:13:20|3269.63|3261.93|3269.17|3261.47|3269.8|3262.1|3268.57|3260.87|36
1649628810000|2022-04-10 22:13:30|3269.24|3261.54|3271.19|3263.49|3271.45|3263.75|3269.03|3261.33|36
1649628820000|2022-04-10 22:13:40|3271.18|3263.48|3270.91|3263.21|3271.18|3263.48|3270.88|3263.18|37
1649628830000|2022-04-10 22:13:50|3270.96|3263.26|3267.61|3259.91|3270.96|3263.26|3267.61|3259.91|34
1649628840000|2022-04-10 22:14:00|3267.45|3259.75|3267.85|3260.15|3267.87|3260.17|3267.17|3259.47|38
1649628850000|2022-04-10 22:14:10|3267.94|3260.24|3267.65|3259.95|3269.36|3261.66|3267.65|3259.95|36
1649628860000|2022-04-10 22:14:20|3267.63|3259.93|3266.84|3259.14|3267.63|3259.93|3266.41|3258.71|33
1649628870000|2022-04-10 22:14:30|3266.85|3259.15|3267.1|3259.4|3267.27|3259.57|3266.83|3259.13|34
1649628880000|2022-04-10 22:14:40|3267.13|3259.43|3267.51|3259.81|3267.71|3260.01|3266.91|3259.21|35
1649628890000|2022-04-10 22:14:50|3267.36|3259.66|3267.72|3260.02|3267.86|3260.16|3266.96|3259.26|37
1649628900000|2022-04-10 22:15:00|3267.99|3260.29|3267.14|3259.44|3267.99|3260.29|3266.29|3258.59|38
1649628910000|2022-04-10 22:15:10|3267.13|3259.43|3267.64|3259.94|3267.66|3259.96|3266.89|3259.19|33
1649628920000|2022-04-10 22:15:20|3267.53|3259.83|3267.25|3259.55|3268.72|3261.02|3267.07|3259.37|39
1649628930000|2022-04-10 22:15:30|3267.24|3259.54|3267.94|3260.24|3268.36|3260.66|3267.05|3259.35|31
1649628940000|2022-04-10 22:15:40|3267.92|3260.22|3267.16|3259.46|3267.92|3260.22|3267.16|3259.46|29
1649628950000|2022-04-10 22:15:50|3266.99|3259.29|3266.4|3258.7|3266.99|3259.29|3266.3|3258.6|33
1649628960000|2022-04-10 22:16:00|3266.49|3258.79|3265.62|3257.92|3266.51|3258.81|3265.62|3257.92|32
1649628970000|2022-04-10 22:16:10|3265.54|3257.84|3264.6|3256.9|3265.66|3257.96|3264.5|3256.8|36
1649628980000|2022-04-10 22:16:20|3264.64|3256.94|3264.41|3256.71|3265.19|3257.49|3262.86|3255.16|38
1649628990000|2022-04-10 22:16:30|3264.47|3256.77|3264.16|3256.46|3264.59|3256.89|3264|3256.3|36
1649629000000|2022-04-10 22:16:40|3264.13|3256.43|3263.65|3255.95|3264.17|3256.47|3263.51|3255.81|29
1649629010000|2022-04-10 22:16:50|3263.67|3255.97|3263.76|3256.06|3264.29|3256.59|3263.37|3255.67|35
1649629020000|2022-04-10 22:17:00|3263.74|3256.04|3261.67|3253.97|3263.75|3256.05|3261.39|3253.69|38
1649629030000|2022-04-10 22:17:10|3261.7|3254|3262.01|3254.31|3262.4|3254.7|3260.91|3253.21|38
1649629040000|2022-04-10 22:17:20|3262.07|3254.37|3258.61|3250.91|3263.39|3255.69|3258.61|3250.91|39
1649629050000|2022-04-10 22:17:30|3258.66|3250.96|3257.87|3250.17|3258.74|3251.04|3257.4|3249.7|38
1649629060000|2022-04-10 22:17:40|3257.84|3250.14|3253.52|3245.82|3257.84|3250.14|3251.24|3243.54|39
1649629070000|2022-04-10 22:17:50|3253.98|3246.28|3253.29|3245.59|3255.75|3248.05|3253.01|3245.31|40
1649629080000|2022-04-10 22:18:00|3253.14|3245.44|3256.14|3248.44|3256.14|3248.44|3252.65|3244.95|39
1649629090000|2022-04-10 22:18:10|3255.93|3248.23|3255.6|3247.9|3256.57|3248.87|3255.53|3247.83|34
1649629100000|2022-04-10 22:18:20|3255.62|3247.92|3254.74|3247.04|3255.92|3248.22|3254.64|3246.94|39
1649629110000|2022-04-10 22:18:30|3254.7|3247|3253.62|3245.92|3254.73|3247.03|3253.09|3245.39|40
1649629120000|2022-04-10 22:18:40|3253.63|3245.93|3255.41|3247.71|3255.52|3247.82|3253.53|3245.83|38
1649629130000|2022-04-10 22:18:50|3255.14|3247.44|3255.66|3247.96|3256.21|3248.51|3253.17|3245.47|38
1649629140000|2022-04-10 22:19:00|3255.63|3247.93|3249.88|3242.18|3255.71|3248.01|3249.88|3242.18|36
1649629150000|2022-04-10 22:19:10|3249.82|3242.12|3249.61|3241.91|3251.6|3243.9|3249.56|3241.86|38
1649629160000|2022-04-10 22:19:20|3249.26|3241.56|3249.14|3241.44|3250.45|3242.75|3249.08|3241.38|34
1649629170000|2022-04-10 22:19:30|3249.09|3241.39|3250.38|3242.68|3250.57|3242.87|3248.82|3241.12|37
1649629180000|2022-04-10 22:19:40|3250.47|3242.77|3250.43|3242.73|3251.31|3243.61|3249.6|3241.9|37
1649629190000|2022-04-10 22:19:50|3250.42|3242.72|3250.96|3243.26|3251|3243.3|3250.27|3242.57|34
1649629200000|2022-04-10 22:20:00|3250.8|3243.1|3251.32|3243.62|3251.32|3243.62|3250.63|3242.93|32
1649629210000|2022-04-10 22:20:10|3251.69|3243.99|3251.28|3243.58|3251.69|3243.99|3249.79|3242.09|37
1649629220000|2022-04-10 22:20:20|3251.47|3243.77|3251.29|3243.59|3251.49|3243.79|3250.09|3242.39|38
1649629230000|2022-04-10 22:20:30|3251.46|3243.76|3250.9|3243.2|3251.46|3243.76|3250.9|3243.2|28
1649629240000|2022-04-10 22:20:40|3250.92|3243.22|3251.35|3243.65|3251.63|3243.93|3250.82|3243.12|27
1649629250000|2022-04-10 22:20:50|3251.27|3243.57|3253.04|3245.34|3253.14|3245.44|3251.19|3243.49|32
1649629260000|2022-04-10 22:21:00|3252.93|3245.23|3253.38|3245.68|3253.96|3246.26|3252.93|3245.23|34
1649629270000|2022-04-10 22:21:10|3253.45|3245.75|3252.17|3244.47|3253.47|3245.77|3250.2|3242.5|40
1649629280000|2022-04-10 22:21:20|3252.16|3244.46|3253.68|3245.98|3253.96|3246.26|3252.07|3244.37|31
1649629290000|2022-04-10 22:21:30|3253.79|3246.09|3254.62|3246.92|3254.93|3247.23|3252.99|3245.29|30
1649629300000|2022-04-10 22:21:40|3255.53|3247.83|3258.25|3250.55|3258.79|3251.09|3255.44|3247.74|36
1649629310000|2022-04-10 22:21:50|3257.97|3250.27|3258.34|3250.64|3259.92|3252.22|3257.97|3250.27|37
1649629320000|2022-04-10 22:22:00|3258.5|3250.8|3259.57|3251.87|3259.57|3251.87|3257.4|3249.7|34
1649629330000|2022-04-10 22:22:10|3259.35|3251.65|3259.15|3251.45|3259.45|3251.75|3258.98|3251.28|31
1649629340000|2022-04-10 22:22:20|3259.23|3251.53|3258.66|3250.96|3259.62|3251.92|3258.29|3250.59|33
1649629350000|2022-04-10 22:22:30|3258.48|3250.78|3259.38|3251.68|3259.39|3251.69|3258.02|3250.32|33
1649629360000|2022-04-10 22:22:40|3259.47|3251.77|3258.62|3250.92|3259.59|3251.89|3258.02|3250.32|36
1649629370000|2022-04-10 22:22:50|3257.6|3249.9|3256.31|3248.61|3257.94|3250.24|3256.14|3248.44|32
1649629380000|2022-04-10 22:23:00|3256.39|3248.69|3258.18|3250.48|3258.25|3250.55|3256.39|3248.69|31
1649629390000|2022-04-10 22:23:10|3258.16|3250.46|3257.04|3249.34|3258.2|3250.5|3257.04|3249.34|31
1649629400000|2022-04-10 22:23:20|3256.67|3248.97|3251.83|3244.13|3256.67|3248.97|3250.09|3242.39|39
1649629410000|2022-04-10 22:23:30|3251.82|3244.12|3250.8|3243.1|3251.97|3244.27|3250.46|3242.76|34
1649629420000|2022-04-10 22:23:40|3250.79|3243.09|3249.32|3241.62|3250.79|3243.09|3249.28|3241.58|29
1649629430000|2022-04-10 22:23:50|3249.4|3241.7|3249.26|3241.56|3249.4|3241.7|3247.19|3239.49|38
1649629440000|2022-04-10 22:24:00|3249.27|3241.57|3249.33|3241.63|3249.33|3241.63|3247.74|3240.04|39
1649629450000|2022-04-10 22:24:10|3249.49|3241.79|3250.44|3242.74|3250.44|3242.74|3249.48|3241.78|37
1649629460000|2022-04-10 22:24:20|3250.3|3242.6|3247.77|3240.07|3250.31|3242.61|3247.74|3240.04|36
1649629470000|2022-04-10 22:24:30|3248.19|3240.49|3249.62|3241.92|3250.06|3242.36|3248.14|3240.44|38
1649629480000|2022-04-10 22:24:40|3249.56|3241.86|3251.79|3244.09|3251.81|3244.11|3249.52|3241.82|39
1649629490000|2022-04-10 22:24:50|3251.76|3244.06|3253.71|3246.01|3253.71|3246.01|3251.76|3244.06|37
1649629500000|2022-04-10 22:25:00|3254.01|3246.31|3255.4|3247.7|3256.48|3248.78|3254.01|3246.31|40
1649629510000|2022-04-10 22:25:10|3255.58|3247.88|3253.7|3246|3255.91|3248.21|3253.5|3245.8|36
1649629520000|2022-04-10 22:25:20|3253.9|3246.2|3255.76|3248.06|3255.9|3248.2|3253.9|3246.2|35
1649629530000|2022-04-10 22:25:30|3255.68|3247.98|3255.49|3247.79|3255.68|3247.98|3255.11|3247.41|34
1649629540000|2022-04-10 22:25:40|3255.54|3247.84|3255.58|3247.88|3255.68|3247.98|3255.26|3247.56|34
1649629550000|2022-04-10 22:25:50|3255.5|3247.8|3255.19|3247.49|3255.6|3247.9|3255.19|3247.49|26
1649629560000|2022-04-10 22:26:00|3254.92|3247.22|3252.66|3244.96|3254.95|3247.25|3252.66|3244.96|39
1649629570000|2022-04-10 22:26:10|3252.67|3244.97|3251.63|3243.93|3252.67|3244.97|3251.57|3243.87|35
1649629580000|2022-04-10 22:26:20|3251.51|3243.81|3253.13|3245.43|3253.76|3246.06|3251.41|3243.71|38
1649629590000|2022-04-10 22:26:30|3253.04|3245.34|3250.77|3243.07|3253.04|3245.34|3250.77|3243.07|36
1649629600000|2022-04-10 22:26:40|3250.78|3243.08|3251.73|3244.03|3251.74|3244.04|3250.78|3243.08|34
1649629610000|2022-04-10 22:26:50|3252.01|3244.31|3249.99|3242.29|3252.88|3245.18|3249.99|3242.29|39
1649629620000|2022-04-10 22:27:00|3249.92|3242.22|3248.83|3241.13|3249.92|3242.22|3247.29|3239.59|38
1649629630000|2022-04-10 22:27:10|3248.84|3241.14|3249.62|3241.92|3251.02|3243.32|3248.84|3241.14|39
1649629640000|2022-04-10 22:27:20|3249.61|3241.91|3248.7|3241|3249.8|3242.1|3248.57|3240.87|35
1649629650000|2022-04-10 22:27:30|3248.76|3241.06|3249.38|3241.68|3249.67|3241.97|3248.76|3241.06|34
1649629660000|2022-04-10 22:27:40|3249.36|3241.66|3249.44|3241.74|3249.59|3241.89|3248.65|3240.95|37
1649629670000|2022-04-10 22:27:50|3249.48|3241.78|3248.92|3241.22|3249.51|3241.81|3248.56|3240.86|35
1649629680000|2022-04-10 22:28:00|3249.06|3241.36|3248.61|3240.91|3249.38|3241.68|3248.61|3240.91|36
1649629690000|2022-04-10 22:28:10|3248.63|3240.93|3249.26|3241.56|3249.26|3241.56|3248.4|3240.7|36
1649629700000|2022-04-10 22:28:20|3249.28|3241.58|3248.81|3241.11|3249.28|3241.58|3248.8|3241.1|38
1649629710000|2022-04-10 22:28:30|3248.91|3241.21|3249.08|3241.38|3249.23|3241.53|3248.74|3241.04|39
1649629720000|2022-04-10 22:28:40|3249.13|3241.43|3250.18|3242.48|3250.42|3242.72|3248.95|3241.25|31
1649629730000|2022-04-10 22:28:50|3250.17|3242.47|3249.25|3241.55|3250.34|3242.64|3249.25|3241.55|30
1649629740000|2022-04-10 22:29:00|3249.21|3241.51|3249.38|3241.68|3249.58|3241.88|3248.94|3241.24|38
1649629750000|2022-04-10 22:29:10|3249.41|3241.71|3249.25|3241.55|3249.43|3241.73|3248.98|3241.28|37
1649629760000|2022-04-10 22:29:20|3249.18|3241.48|3249.63|3241.93|3249.74|3242.04|3248.85|3241.15|36
1649629770000|2022-04-10 22:29:30|3249.65|3241.95|3249.41|3241.71|3250.43|3242.73|3249.34|3241.64|34
1649629780000|2022-04-10 22:29:40|3249.38|3241.68|3249.15|3241.45|3249.61|3241.91|3248.76|3241.06|31
1649629790000|2022-04-10 22:29:50|3249.01|3241.31|3248.93|3241.23|3249.04|3241.34|3248.02|3240.32|40
1649629800000|2022-04-10 22:30:00|3248.79|3241.09|3248.15|3240.45|3248.86|3241.16|3246.59|3238.89|38
1649629810000|2022-04-10 22:30:10|3248.47|3240.77|3248.93|3241.23|3251|3243.3|3248.07|3240.37|36
1649629820000|2022-04-10 22:30:20|3248.78|3241.08|3248.29|3240.59|3248.96|3241.26|3247.34|3239.64|37
1649629830000|2022-04-10 22:30:30|3248.31|3240.61|3247.51|3239.81|3248.36|3240.66|3246.57|3238.87|39
1649629840000|2022-04-10 22:30:40|3247.71|3240.01|3243.4|3235.7|3247.93|3240.23|3243.02|3235.32|38
1649629850000|2022-04-10 22:30:50|3243.34|3235.64|3242.58|3234.88|3243.6|3235.9|3241.01|3233.31|37
1649629860000|2022-04-10 22:31:00|3243.04|3235.34|3242.34|3234.64|3244.89|3237.19|3242.26|3234.56|38
1649629870000|2022-04-10 22:31:10|3242.43|3234.73|3241.08|3233.38|3243.36|3235.66|3240.97|3233.27|34
1649629880000|2022-04-10 22:31:20|3241.07|3233.37|3241.25|3233.55|3242.35|3234.65|3241.07|3233.37|35
1649629890000|2022-04-10 22:31:30|3241.28|3233.58|3241.34|3233.64|3241.54|3233.84|3241.19|3233.49|35
1649629900000|2022-04-10 22:31:40|3241.36|3233.66|3239.77|3232.07|3241.44|3233.74|3239.71|3232.01|34
1649629910000|2022-04-10 22:31:50|3239.57|3231.87|3234.64|3226.94|3240.37|3232.67|3234.58|3226.88|38
1649629920000|2022-04-10 22:32:00|3234.34|3226.64|3234.61|3226.91|3235.45|3227.75|3234.23|3226.53|38
1649629930000|2022-04-10 22:32:10|3234.41|3226.71|3235.36|3227.66|3235.36|3227.66|3233.51|3225.81|40
1649629940000|2022-04-10 22:32:20|3235.44|3227.74|3235.79|3228.09|3237.67|3229.97|3235.44|3227.74|39
1649629950000|2022-04-10 22:32:30|3235.21|3227.51|3235.34|3227.64|3235.96|3228.26|3233.96|3226.26|36
1649629960000|2022-04-10 22:32:40|3234.94|3227.24|3234.62|3226.92|3234.94|3227.24|3233.73|3226.03|34
1649629970000|2022-04-10 22:32:50|3234.7|3227|3233.92|3226.22|3234.85|3227.15|3233.78|3226.08|34
1649629980000|2022-04-10 22:33:00|3233.85|3226.15|3234.18|3226.48|3234.98|3227.28|3233.27|3225.57|33
1649629990000|2022-04-10 22:33:10|3233.39|3225.69|3234.44|3226.74|3234.44|3226.74|3233.02|3225.32|36
1649630000000|2022-04-10 22:33:20|3234.39|3226.69|3234.82|3227.12|3235.13|3227.43|3234.35|3226.65|29
1649630010000|2022-04-10 22:33:30|3234.83|3227.13|3235.06|3227.36|3235.07|3227.37|3234.83|3227.13|26
1649630020000|2022-04-10 22:33:40|3235.36|3227.66|3234.99|3227.29|3235.83|3228.13|3234.61|3226.91|36
1649630030000|2022-04-10 22:33:50|3234.98|3227.28|3235.3|3227.6|3235.71|3228.01|3234.79|3227.09|29
1649630040000|2022-04-10 22:34:00|3235.44|3227.74|3237.29|3229.59|3237.9|3230.2|3235.34|3227.64|36
1649630050000|2022-04-10 22:34:10|3236.99|3229.29|3236.16|3228.46|3236.99|3229.29|3235.32|3227.62|31
1649630060000|2022-04-10 22:34:20|3236.1|3228.4|3233.46|3225.76|3236.1|3228.4|3231.24|3223.54|38
1649630070000|2022-04-10 22:34:30|3233.51|3225.81|3228.52|3220.82|3233.76|3226.06|3228.52|3220.82|36
1649630080000|2022-04-10 22:34:40|3228.6|3220.9|3229.48|3221.78|3229.58|3221.88|3228.6|3220.9|33
1649630090000|2022-04-10 22:34:50|3229.57|3221.87|3228.65|3220.95|3229.57|3221.87|3228.65|3220.95|20
1649630100000|2022-04-10 22:35:00|3228.61|3220.91|3226.59|3218.89|3229.01|3221.31|3226.26|3218.56|23
1649630110000|2022-04-10 22:35:10|3226.52|3218.82|3228.33|3220.63|3228.6|3220.9|3226.47|3218.77|37
1649630120000|2022-04-10 22:35:20|3228.34|3220.64|3226.11|3218.41|3228.34|3220.64|3225.99|3218.29|37
1649630130000|2022-04-10 22:35:30|3226.07|3218.37|3223.77|3216.07|3226.21|3218.51|3223.51|3215.81|37
1649630140000|2022-04-10 22:35:40|3223.81|3216.11|3222.68|3214.98|3224.26|3216.56|3222.6|3214.9|33
1649630150000|2022-04-10 22:35:50|3223.03|3215.33|3219.5|3211.8|3223.03|3215.33|3219.07|3211.37|39
1649630160000|2022-04-10 22:36:00|3219.64|3211.94|3220.35|3212.65|3221.08|3213.38|3219.5|3211.8|39
1649630170000|2022-04-10 22:36:10|3220.31|3212.61|3219.3|3211.6|3221.54|3213.84|3219.05|3211.35|38
1649630180000|2022-04-10 22:36:20|3219.21|3211.51|3221.07|3213.37|3221.07|3213.37|3218.51|3210.81|39
1649630190000|2022-04-10 22:36:30|3221.14|3213.44|3221.23|3213.53|3222.26|3214.56|3220.41|3212.71|37
1649630200000|2022-04-10 22:36:40|3221.28|3213.58|3223.87|3216.17|3224.1|3216.4|3221.28|3213.58|37
1649630210000|2022-04-10 22:36:50|3223.9|3216.2|3223.28|3215.58|3223.99|3216.29|3221.33|3213.63|38
1649630220000|2022-04-10 22:37:00|3223.21|3215.51|3222.79|3215.09|3224.3|3216.6|3222.68|3214.98|39
1649630230000|2022-04-10 22:37:10|3222.59|3214.89|3224.08|3216.38|3224.09|3216.39|3222.45|3214.75|38
1649630240000|2022-04-10 22:37:20|3224.05|3216.35|3225.85|3218.15|3225.85|3218.15|3223.88|3216.18|36
1649630250000|2022-04-10 22:37:30|3225.65|3217.95|3228.83|3221.13|3229.02|3221.32|3225.65|3217.95|38
1649630260000|2022-04-10 22:37:40|3228.88|3221.18|3230.31|3222.61|3231.59|3223.89|3228.72|3221.02|34
1649630270000|2022-04-10 22:37:50|3230.15|3222.45|3230.94|3223.24|3231.15|3223.45|3229.62|3221.92|33
1649630280000|2022-04-10 22:38:00|3230.97|3223.27|3225.93|3218.23|3231.09|3223.39|3225.61|3217.91|40
1649630290000|2022-04-10 22:38:10|3225.79|3218.09|3226.59|3218.89|3226.93|3219.23|3225.79|3218.09|33
1649630300000|2022-04-10 22:38:20|3226.06|3218.36|3224.65|3216.95|3226.29|3218.59|3224.31|3216.61|37
1649630310000|2022-04-10 22:38:30|3224.6|3216.9|3223.46|3215.76|3224.68|3216.98|3222.49|3214.79|38
1649630320000|2022-04-10 22:38:40|3223.61|3215.91|3224.43|3216.73|3224.43|3216.73|3223.16|3215.46|36
1649630330000|2022-04-10 22:38:50|3224.49|3216.79|3222.06|3214.36|3225.17|3217.47|3222.01|3214.31|35
1649630340000|2022-04-10 22:39:00|3221.97|3214.27|3220.38|3212.68|3222.02|3214.32|3220.38|3212.68|36
1649630350000|2022-04-10 22:39:10|3220.12|3212.42|3221.64|3213.94|3221.78|3214.08|3219.99|3212.29|40
1649630360000|2022-04-10 22:39:20|3221.69|3213.99|3220.03|3212.33|3221.71|3214.01|3219.39|3211.69|36
1649630370000|2022-04-10 22:39:30|3220.1|3212.4|3220.4|3212.7|3221.12|3213.42|3219.86|3212.16|36
1649630380000|2022-04-10 22:39:40|3220.3|3212.6|3221.52|3213.82|3221.53|3213.83|3220.27|3212.57|32
1649630390000|2022-04-10 22:39:50|3221.5|3213.8|3223.11|3215.41|3223.43|3215.73|3221.5|3213.8|34
1649630400000|2022-04-10 22:40:00|3223.16|3215.46|3221.98|3214.28|3223.32|3215.62|3221.69|3213.99|35
1649630410000|2022-04-10 22:40:10|3222.06|3214.36|3221.04|3213.34|3222.2|3214.5|3220.84|3213.14|35
1649630420000|2022-04-10 22:40:20|3221.05|3213.35|3221.74|3214.04|3221.74|3214.04|3221.05|3213.35|34
1649630430000|2022-04-10 22:40:30|3221.77|3214.07|3222.8|3215.1|3222.8|3215.1|3221.67|3213.97|36
1649630440000|2022-04-10 22:40:40|3222.9|3215.2|3225.02|3217.32|3225.22|3217.52|3222.84|3215.14|39
1649630450000|2022-04-10 22:40:50|3225.06|3217.36|3226|3218.3|3226.31|3218.61|3224.88|3217.18|35
1649630460000|2022-04-10 22:41:00|3225.99|3218.29|3229.42|3221.72|3229.81|3222.11|3225.99|3218.29|38
1649630470000|2022-04-10 22:41:10|3229.25|3221.55|3230.81|3223.11|3231.29|3223.59|3228.93|3221.23|36
1649630480000|2022-04-10 22:41:20|3230.94|3223.24|3229.33|3221.63|3231.95|3224.25|3228.65|3220.95|38
1649630490000|2022-04-10 22:41:30|3229.36|3221.66|3229.45|3221.75|3230.09|3222.39|3229.36|3221.66|38
1649630500000|2022-04-10 22:41:40|3229.38|3221.68|3227.37|3219.67|3229.71|3222.01|3227.37|3219.67|34
1649630510000|2022-04-10 22:41:50|3227.45|3219.75|3227.32|3219.62|3228.09|3220.39|3226.62|3218.92|37
1649630520000|2022-04-10 22:42:00|3227.02|3219.32|3228.13|3220.43|3228.13|3220.43|3227.02|3219.32|37
1649630530000|2022-04-10 22:42:10|3228.12|3220.42|3228.13|3220.43|3228.37|3220.67|3227.92|3220.22|30
1649630540000|2022-04-10 22:42:20|3228.08|3220.38|3226.19|3218.49|3228.08|3220.38|3226.06|3218.36|34
1649630550000|2022-04-10 22:42:30|3226.17|3218.47|3226.6|3218.9|3226.73|3219.03|3226.04|3218.34|30
1649630560000|2022-04-10 22:42:40|3226.61|3218.91|3226.25|3218.55|3227.63|3219.93|3225.98|3218.28|34
1649630570000|2022-04-10 22:42:50|3226.24|3218.54|3225.87|3218.17|3226.24|3218.54|3225.71|3218.01|30
1649630580000|2022-04-10 22:43:00|3225.85|3218.15|3225.78|3218.08|3225.93|3218.23|3225.57|3217.87|21
1649630590000|2022-04-10 22:43:10|3225.59|3217.89|3226.04|3218.34|3226.09|3218.39|3224.78|3217.08|38
1649630600000|2022-04-10 22:43:20|3225.92|3218.22|3223.03|3215.33|3226.03|3218.33|3222.87|3215.17|38
1649630610000|2022-04-10 22:43:30|3222.98|3215.28|3222.84|3215.14|3223.03|3215.33|3222.7|3215|28
1649630620000|2022-04-10 22:43:40|3222.87|3215.17|3222.33|3214.63|3223.16|3215.46|3222.1|3214.4|36
1649630630000|2022-04-10 22:43:50|3222.39|3214.69|3224.32|3216.62|3224.85|3217.15|3222.34|3214.64|37
1649630640000|2022-04-10 22:44:00|3224.34|3216.64|3222.06|3214.36|3224.71|3217.01|3222.06|3214.36|37
1649630650000|2022-04-10 22:44:10|3222.24|3214.54|3221.92|3214.22|3222.9|3215.2|3221.56|3213.86|37
1649630660000|2022-04-10 22:44:20|3221.87|3214.17|3222.13|3214.43|3222.26|3214.56|3221.02|3213.32|33
1649630670000|2022-04-10 22:44:30|3222.14|3214.44|3222.19|3214.49|3222.33|3214.63|3221.89|3214.19|36
1649630680000|2022-04-10 22:44:40|3221.94|3214.24|3220.66|3212.96|3222.28|3214.58|3220.63|3212.93|37
1649630690000|2022-04-10 22:44:50|3220.64|3212.94|3219.74|3212.04|3220.86|3213.16|3219.28|3211.58|35
1649630700000|2022-04-10 22:45:00|3219.82|3212.12|3216.29|3208.59|3219.85|3212.15|3216|3208.3|35
1649630710000|2022-04-10 22:45:10|3216.37|3208.67|3220.76|3213.06|3221.55|3213.85|3216.17|3208.47|39
1649630720000|2022-04-10 22:45:20|3220.67|3212.97|3216.5|3208.8|3220.99|3213.29|3216.5|3208.8|40
1649630730000|2022-04-10 22:45:30|3216.42|3208.72|3217.21|3209.51|3217.46|3209.76|3216.17|3208.47|38
1649630740000|2022-04-10 22:45:40|3217.39|3209.69|3215.16|3207.46|3217.39|3209.69|3214.34|3206.64|39
1649630750000|2022-04-10 22:45:50|3215.24|3207.54|3219.89|3212.19|3221.01|3213.31|3215.24|3207.54|38
1649630760000|2022-04-10 22:46:00|3219.83|3212.13|3218.75|3211.05|3220.97|3213.27|3218|3210.3|40
1649630770000|2022-04-10 22:46:10|3219.08|3211.38|3218.93|3211.23|3219.27|3211.57|3216.8|3209.1|39
1649630780000|2022-04-10 22:46:20|3218.96|3211.26|3218.33|3210.63|3219.89|3212.19|3217.77|3210.07|39
1649630790000|2022-04-10 22:46:30|3218.1|3210.4|3217.69|3209.99|3219.25|3211.55|3217.2|3209.5|40
1649630800000|2022-04-10 22:46:40|3217.51|3209.81|3219.51|3211.81|3219.61|3211.91|3217.45|3209.75|38
1649630810000|2022-04-10 22:46:50|3219.54|3211.84|3222.2|3214.5|3222.25|3214.55|3219.51|3211.81|37
1649630820000|2022-04-10 22:47:00|3222.22|3214.52|3217.87|3210.17|3222.22|3214.52|3217.67|3209.97|38
1649630830000|2022-04-10 22:47:10|3217.59|3209.89|3220.17|3212.47|3220.28|3212.58|3215.84|3208.14|38
1649630840000|2022-04-10 22:47:20|3220.15|3212.45|3221.26|3213.56|3222.01|3214.31|3219.09|3211.39|38
1649630850000|2022-04-10 22:47:30|3221.41|3213.71|3225.39|3217.69|3225.69|3217.99|3221.32|3213.62|40
1649630860000|2022-04-10 22:47:40|3225.08|3217.38|3225.53|3217.83|3226.67|3218.97|3225.07|3217.37|40
1649630870000|2022-04-10 22:47:50|3225.36|3217.66|3221.64|3213.94|3225.36|3217.66|3221.64|3213.94|38
1649630880000|2022-04-10 22:48:00|3221.59|3213.89|3221.8|3214.1|3222.71|3215.01|3220.81|3213.11|37
1649630890000|2022-04-10 22:48:10|3222.35|3214.65|3223.79|3216.09|3223.84|3216.14|3220.63|3212.93|38
1649630900000|2022-04-10 22:48:20|3224.09|3216.39|3224.3|3216.6|3224.92|3217.22|3223.94|3216.24|38
1649630910000|2022-04-10 22:48:30|3224.26|3216.56|3225.28|3217.58|3225.54|3217.84|3224.23|3216.53|37
1649630920000|2022-04-10 22:48:40|3225.4|3217.7|3226.1|3218.4|3228.26|3220.56|3225.29|3217.59|36
1649630930000|2022-04-10 22:48:50|3226.21|3218.51|3224.76|3217.06|3226.71|3219.01|3224.76|3217.06|37
1649630940000|2022-04-10 22:49:00|3224.5|3216.8|3224.31|3216.61|3224.56|3216.86|3223.64|3215.94|35
1649630950000|2022-04-10 22:49:10|3224.27|3216.57|3223.7|3216|3224.62|3216.92|3223.42|3215.72|33
1649630960000|2022-04-10 22:49:20|3224.11|3216.41|3224.99|3217.29|3226.03|3218.33|3224.11|3216.41|36
1649630970000|2022-04-10 22:49:30|3225.05|3217.35|3225.6|3217.9|3225.68|3217.98|3224.99|3217.29|36
1649630980000|2022-04-10 22:49:40|3225.63|3217.93|3224.51|3216.81|3225.72|3218.02|3224.29|3216.59|35
1649630990000|2022-04-10 22:49:50|3224.41|3216.71|3224.5|3216.8|3224.5|3216.8|3223.21|3215.51|37
1649631000000|2022-04-10 22:50:00|3224.48|3216.78|3225.2|3217.5|3225.3|3217.6|3223.24|3215.54|37
1649631010000|2022-04-10 22:50:10|3225.15|3217.45|3223.21|3215.51|3225.28|3217.58|3223.21|3215.51|36
1649631020000|2022-04-10 22:50:20|3223.33|3215.63|3224.23|3216.53|3224.23|3216.53|3222.65|3214.95|38
1649631030000|2022-04-10 22:50:30|3224.07|3216.37|3223.96|3216.26|3224.52|3216.82|3223.96|3216.26|36
1649631040000|2022-04-10 22:50:40|3223.91|3216.21|3223.91|3216.21|3224.42|3216.72|3223.36|3215.66|38
1649631050000|2022-04-10 22:50:50|3225.07|3217.37|3225.28|3217.58|3226.81|3219.11|3224.91|3217.21|35
1649631060000|2022-04-10 22:51:00|3225.26|3217.56|3225.08|3217.38|3226.43|3218.73|3224.67|3216.97|39
1649631070000|2022-04-10 22:51:10|3225.28|3217.58|3224.34|3216.64|3225.87|3218.17|3224.22|3216.52|36
1649631080000|2022-04-10 22:51:20|3224.45|3216.75|3223.29|3215.59|3225.27|3217.57|3223.1|3215.4|39
1649631090000|2022-04-10 22:51:30|3223.31|3215.61|3223.32|3215.62|3223.74|3216.04|3222.97|3215.27|38
1649631100000|2022-04-10 22:51:40|3223.49|3215.79|3222.36|3214.66|3223.49|3215.79|3221|3213.3|36
1649631110000|2022-04-10 22:51:50|3221.99|3214.29|3218.36|3210.66|3222.01|3214.31|3218.36|3210.66|36
1649631120000|2022-04-10 22:52:00|3218.34|3210.64|3216.66|3208.96|3219.75|3212.05|3216.66|3208.96|39
1649631130000|2022-04-10 22:52:10|3216.56|3208.86|3215.79|3208.09|3216.56|3208.86|3214.38|3206.68|39
1649631140000|2022-04-10 22:52:20|3215.97|3208.27|3218.12|3210.42|3218.46|3210.76|3215.95|3208.25|39
1649631150000|2022-04-10 22:52:30|3218.15|3210.45|3217.07|3209.37|3219.34|3211.64|3216.71|3209.01|37
1649631160000|2022-04-10 22:52:40|3217.65|3209.95|3217.3|3209.6|3217.8|3210.1|3217.13|3209.43|36
1649631170000|2022-04-10 22:52:50|3217.31|3209.61|3217.21|3209.51|3217.44|3209.74|3216.78|3209.08|37
1649631180000|2022-04-10 22:53:00|3217.2|3209.5|3218.68|3210.98|3218.68|3210.98|3216.8|3209.1|38
1649631190000|2022-04-10 22:53:10|3218.83|3211.13|3225.69|3217.99|3226.11|3218.41|3218.83|3211.13|39
1649631200000|2022-04-10 22:53:20|3225.25|3217.55|3225.96|3218.26|3225.97|3218.27|3224.36|3216.66|38
1649631210000|2022-04-10 22:53:30|3225.9|3218.2|3226.37|3218.67|3226.73|3219.03|3225.29|3217.59|39
1649631220000|2022-04-10 22:53:40|3226.77|3219.07|3227.71|3220.01|3227.99|3220.29|3226.38|3218.68|37
1649631230000|2022-04-10 22:53:50|3228.2|3220.5|3229.01|3221.31|3233.22|3225.52|3228.2|3220.5|39
1649631240000|2022-04-10 22:54:00|3228.94|3221.24|3228.29|3220.59|3231.6|3223.9|3227.99|3220.29|38
1649631250000|2022-04-10 22:54:10|3228.3|3220.6|3227.83|3220.13|3229.63|3221.93|3227.83|3220.13|37
1649631260000|2022-04-10 22:54:20|3228.29|3220.59|3226.32|3218.62|3229.1|3221.4|3226.15|3218.45|39
1649631270000|2022-04-10 22:54:30|3226.16|3218.46|3225.16|3217.46|3226.64|3218.94|3224.96|3217.26|39
1649631280000|2022-04-10 22:54:40|3225.26|3217.56|3223.25|3215.55|3225.49|3217.79|3222.72|3215.02|39
1649631290000|2022-04-10 22:54:50|3223.23|3215.53|3223.94|3216.24|3224.09|3216.39|3222.36|3214.66|36
1649631300000|2022-04-10 22:55:00|3223.81|3216.11|3224.9|3217.2|3224.98|3217.28|3222.83|3215.13|37
1649631310000|2022-04-10 22:55:10|3224.98|3217.28|3222.96|3215.26|3225.24|3217.54|3222.63|3214.93|35
1649631320000|2022-04-10 22:55:20|3223.47|3215.77|3224.48|3216.78|3225.48|3217.78|3223.47|3215.77|35
1649631330000|2022-04-10 22:55:30|3224.09|3216.39|3225.12|3217.42|3226.1|3218.4|3224.02|3216.32|32
1649631340000|2022-04-10 22:55:40|3225.14|3217.44|3228.74|3221.04|3228.74|3221.04|3225.14|3217.44|36
1649631350000|2022-04-10 22:55:50|3228.76|3221.06|3229.44|3221.74|3229.59|3221.89|3228.74|3221.04|36
1649631360000|2022-04-10 22:56:00|3229.34|3221.64|3226.8|3219.1|3229.76|3222.06|3226.8|3219.1|37
1649631370000|2022-04-10 22:56:10|3226.81|3219.11|3231.25|3223.55|3231.25|3223.55|3226.77|3219.07|35
1649631380000|2022-04-10 22:56:20|3230.38|3222.68|3229.5|3221.8|3230.38|3222.68|3228.7|3221|39
1649631390000|2022-04-10 22:56:30|3229.94|3222.24|3230.25|3222.55|3230.73|3223.03|3229.94|3222.24|37
1649631400000|2022-04-10 22:56:40|3230.05|3222.35|3228.88|3221.18|3230.41|3222.71|3228.31|3220.61|37
1649631410000|2022-04-10 22:56:50|3229.17|3221.47|3227.37|3219.67|3229.24|3221.54|3226.89|3219.19|37
1649631420000|2022-04-10 22:57:00|3227.51|3219.81|3227.18|3219.48|3227.68|3219.98|3226.81|3219.11|36
1649631430000|2022-04-10 22:57:10|3227.27|3219.57|3226.26|3218.56|3227.27|3219.57|3225.72|3218.02|38
1649631440000|2022-04-10 22:57:20|3226.08|3218.38|3226.84|3219.14|3227.78|3220.08|3226.08|3218.38|37
1649631450000|2022-04-10 22:57:30|3226.82|3219.12|3226.67|3218.97|3226.82|3219.12|3226.46|3218.76|15
1649631460000|2022-04-10 22:57:40|3226.78|3219.08|3227.33|3219.63|3228.27|3220.57|3226.74|3219.04|33
1649631470000|2022-04-10 22:57:50|3227.3|3219.6|3225.98|3218.28|3227.5|3219.8|3225.91|3218.21|33
1649631480000|2022-04-10 22:58:00|3225.88|3218.18|3226.76|3219.06|3226.76|3219.06|3225.86|3218.16|26
1649631490000|2022-04-10 22:58:10|3226.75|3219.05|3225.8|3218.1|3227.07|3219.37|3225.73|3218.03|33
1649631500000|2022-04-10 22:58:20|3225.83|3218.13|3227.53|3219.83|3227.53|3219.83|3225.14|3217.44|35
1649631510000|2022-04-10 22:58:30|3227.39|3219.69|3226.15|3218.45|3227.63|3219.93|3226.08|3218.38|32
1649631520000|2022-04-10 22:58:40|3226.11|3218.41|3227.4|3219.7|3227.66|3219.96|3226.11|3218.41|39
1649631530000|2022-04-10 22:58:50|3227.69|3219.99|3226.73|3219.03|3227.99|3220.29|3226.73|3219.03|33
1649631540000|2022-04-10 22:59:00|3226.69|3218.99|3227.01|3219.31|3227.49|3219.79|3226.25|3218.55|34
1649631550000|2022-04-10 22:59:10|3226.91|3219.21|3226.67|3218.97|3227.24|3219.54|3225.99|3218.29|36
1649631560000|2022-04-10 22:59:20|3226.65|3218.95|3227.43|3219.73|3227.44|3219.74|3226.33|3218.63|33
1649631570000|2022-04-10 22:59:30|3227.56|3219.86|3228.66|3220.96|3228.82|3221.12|3227.56|3219.86|34
1649631580000|2022-04-10 22:59:40|3228.89|3221.19|3229.15|3221.45|3229.44|3221.74|3228.59|3220.89|37
1649631590000|2022-04-10 22:59:50|3228.96|3221.26|3227.13|3219.43|3229.55|3221.85|3227.13|3219.43|33
1649631600000|2022-04-10 23:00:00|3227.17|3219.47|3225.61|3217.91|3227.23|3219.53|3225.31|3217.61|38
1649631610000|2022-04-10 23:00:10|3225.48|3217.78|3224.34|3216.64|3226.36|3218.66|3224.32|3216.62|37
1649631620000|2022-04-10 23:00:20|3224.4|3216.7|3226.3|3218.6|3226.3|3218.6|3224.39|3216.69|37
1649631630000|2022-04-10 23:00:30|3226.44|3218.74|3224.73|3217.03|3226.49|3218.79|3224.73|3217.03|36
1649631640000|2022-04-10 23:00:40|3224.75|3217.05|3224.63|3216.93|3225.24|3217.54|3223.95|3216.25|38
1649631650000|2022-04-10 23:00:50|3224.85|3217.15|3225.42|3217.72|3225.42|3217.72|3224.77|3217.07|34
1649631660000|2022-04-10 23:01:00|3225.52|3217.82|3224.45|3216.75|3225.78|3218.08|3224.12|3216.42|37
1649631670000|2022-04-10 23:01:10|3224.37|3216.67|3224.42|3216.72|3225.95|3218.25|3224.37|3216.67|36
1649631680000|2022-04-10 23:01:20|3224.55|3216.85|3224.63|3216.93|3224.69|3216.99|3224.1|3216.4|34
1649631690000|2022-04-10 23:01:30|3224.61|3216.91|3224.84|3217.14|3224.89|3217.19|3224.51|3216.81|13
1649631700000|2022-04-10 23:01:40|3224.76|3217.06|3224.94|3217.24|3224.95|3217.25|3224.34|3216.64|29
1649631710000|2022-04-10 23:01:50|3224.96|3217.26|3224.75|3217.05|3227.01|3219.31|3224.75|3217.05|38
1649631720000|2022-04-10 23:02:00|3224.74|3217.04|3224.81|3217.11|3224.94|3217.24|3224.74|3217.04|34
1649631730000|2022-04-10 23:02:10|3224.82|3217.12|3224.31|3216.61|3225.56|3217.86|3224.31|3216.61|37
1649631740000|2022-04-10 23:02:20|3224.51|3216.81|3224.41|3216.71|3224.63|3216.93|3224.03|3216.33|25
1649631750000|2022-04-10 23:02:30|3224.33|3216.63|3221.46|3213.76|3224.78|3217.08|3221.27|3213.57|34
1649631760000|2022-04-10 23:02:40|3221.54|3213.84|3221.18|3213.48|3221.7|3214|3220.89|3213.19|31
1649631770000|2022-04-10 23:02:50|3221.52|3213.82|3221.08|3213.38|3222.24|3214.54|3220.77|3213.07|37
1649631780000|2022-04-10 23:03:00|3221.06|3213.36|3219.88|3212.18|3221.06|3213.36|3219.19|3211.49|34
1649631790000|2022-04-10 23:03:10|3219.87|3212.17|3217.02|3209.32|3219.87|3212.17|3216.02|3208.32|35
1649631800000|2022-04-10 23:03:20|3217.07|3209.37|3218.23|3210.53|3218.45|3210.75|3216.71|3209.01|34
1649631810000|2022-04-10 23:03:30|3218.2|3210.5|3217.64|3209.94|3218.2|3210.5|3216.46|3208.76|37
1649631820000|2022-04-10 23:03:40|3217.65|3209.95|3215.53|3207.83|3217.71|3210.01|3215.53|3207.83|36
1649631830000|2022-04-10 23:03:50|3215.78|3208.08|3215.31|3207.61|3215.86|3208.16|3214.38|3206.68|35
1649631840000|2022-04-10 23:04:00|3215.2|3207.5|3214.84|3207.14|3215.81|3208.11|3214.76|3207.06|36
1649631850000|2022-04-10 23:04:10|3214.82|3207.12|3216.97|3209.27|3217.12|3209.42|3214.2|3206.5|34
1649631860000|2022-04-10 23:04:20|3217.21|3209.51|3214.77|3207.07|3217.36|3209.66|3214.51|3206.81|37
1649631870000|2022-04-10 23:04:30|3215.13|3207.43|3215.54|3207.84|3215.86|3208.16|3214.31|3206.61|38
1649631880000|2022-04-10 23:04:40|3215.55|3207.85|3215.05|3207.35|3216.17|3208.47|3214.93|3207.23|37
1649631890000|2022-04-10 23:04:50|3215.09|3207.39|3215.4|3207.7|3215.86|3208.16|3214.76|3207.06|36
1649631900000|2022-04-10 23:05:00|3215.27|3207.57|3215.4|3207.7|3215.53|3207.83|3215.11|3207.41|29
1649631910000|2022-04-10 23:05:10|3215.36|3207.66|3217.57|3209.87|3217.63|3209.93|3215.36|3207.66|27
1649631920000|2022-04-10 23:05:20|3217.52|3209.82|3218.7|3211|3218.99|3211.29|3217.42|3209.72|30
1649631930000|2022-04-10 23:05:30|3219.05|3211.35|3217.62|3209.92|3219.05|3211.35|3216.33|3208.63|39
1649631940000|2022-04-10 23:05:40|3217.8|3210.1|3219.79|3212.09|3219.82|3212.12|3217.8|3210.1|37
1649631950000|2022-04-10 23:05:50|3219.8|3212.1|3220.18|3212.48|3220.64|3212.94|3219.73|3212.03|32
1649631960000|2022-04-10 23:06:00|3220.25|3212.55|3219.35|3211.65|3220.25|3212.55|3217.75|3210.05|37
1649631970000|2022-04-10 23:06:10|3219.48|3211.78|3219.58|3211.88|3219.68|3211.98|3219.2|3211.5|30
1649631980000|2022-04-10 23:06:20|3219.56|3211.86|3217.07|3209.37|3219.56|3211.86|3216.75|3209.05|35
1649631990000|2022-04-10 23:06:30|3217.59|3209.89|3215.15|3207.45|3217.59|3209.89|3214.26|3206.56|40
1649632000000|2022-04-10 23:06:40|3215.45|3207.75|3215.33|3207.63|3216|3208.3|3215.08|3207.38|36
1649632010000|2022-04-10 23:06:50|3214.85|3207.15|3213.32|3205.62|3215.26|3207.56|3213.21|3205.51|33
1649632020000|2022-04-10 23:07:00|3213.33|3205.63|3214.36|3206.66|3214.53|3206.83|3213.28|3205.58|33
1649632030000|2022-04-10 23:07:10|3214.12|3206.42|3213.05|3205.35|3214.12|3206.42|3212.83|3205.13|34
1649632040000|2022-04-10 23:07:20|3213.51|3205.81|3212.16|3204.46|3213.86|3206.16|3211.54|3203.84|39
1649632050000|2022-04-10 23:07:30|3212.15|3204.45|3213.76|3206.06|3213.76|3206.06|3211.7|3204|36
1649632060000|2022-04-10 23:07:40|3213.95|3206.25|3213.48|3205.78|3214.16|3206.46|3213.2|3205.5|36
1649632070000|2022-04-10 23:07:50|3213.41|3205.71|3212.1|3204.4|3213.86|3206.16|3212.1|3204.4|29
1649632080000|2022-04-10 23:08:00|3212.2|3204.5|3213.03|3205.33|3213.36|3205.66|3212.01|3204.31|37
1649632090000|2022-04-10 23:08:10|3213.34|3205.64|3212.35|3204.65|3213.34|3205.64|3211.53|3203.83|36
1649632100000|2022-04-10 23:08:20|3212.34|3204.64|3213.49|3205.79|3213.62|3205.92|3212.34|3204.64|34
1649632110000|2022-04-10 23:08:30|3213.51|3205.81|3214.5|3206.8|3214.54|3206.84|3213.41|3205.71|33
1649632120000|2022-04-10 23:08:40|3214.31|3206.61|3214.95|3207.25|3214.95|3207.25|3214.31|3206.61|33
1649632130000|2022-04-10 23:08:50|3214.96|3207.26|3215.78|3208.08|3216.22|3208.52|3214.96|3207.26|37
1649632140000|2022-04-10 23:09:00|3215.88|3208.18|3215.85|3208.15|3216.35|3208.65|3215.85|3208.15|37
1649632150000|2022-04-10 23:09:10|3215.81|3208.11|3218.27|3210.57|3218.27|3210.57|3215.8|3208.1|36
1649632160000|2022-04-10 23:09:20|3218.26|3210.56|3216.58|3208.88|3218.39|3210.69|3216.58|3208.88|37
1649632170000|2022-04-10 23:09:30|3216.59|3208.89|3217.23|3209.53|3217.91|3210.21|3216.46|3208.76|38
1649632180000|2022-04-10 23:09:40|3217.25|3209.55|3218.1|3210.4|3218.1|3210.4|3217.25|3209.55|31
1649632190000|2022-04-10 23:09:50|3218.11|3210.41|3218|3210.3|3218.28|3210.58|3217.98|3210.28|27
1649632200000|2022-04-10 23:10:00|3218.01|3210.31|3219.05|3211.35|3219.47|3211.77|3218.01|3210.31|28
1649632210000|2022-04-10 23:10:10|3218.74|3211.04|3219.69|3211.99|3219.9|3212.2|3218.59|3210.89|37
1649632220000|2022-04-10 23:10:20|3219.24|3211.54|3221.53|3213.83|3221.75|3214.05|3219.19|3211.49|36
1649632230000|2022-04-10 23:10:30|3221.54|3213.84|3225.47|3217.77|3225.47|3217.77|3221.23|3213.53|38
1649632240000|2022-04-10 23:10:40|3226.1|3218.4|3227.58|3219.88|3229.02|3221.32|3226.06|3218.36|38
1649632250000|2022-04-10 23:10:50|3227.6|3219.9|3227.63|3219.93|3230.38|3222.68|3227.55|3219.85|39
1649632260000|2022-04-10 23:11:00|3227.74|3220.04|3227.96|3220.26|3229.33|3221.63|3226.82|3219.12|39
1649632270000|2022-04-10 23:11:10|3228.02|3220.32|3225.15|3217.45|3228.16|3220.46|3224.69|3216.99|39
1649632280000|2022-04-10 23:11:20|3225.39|3217.69|3224.52|3216.82|3225.82|3218.12|3224.05|3216.35|38
1649632290000|2022-04-10 23:11:30|3224.79|3217.09|3224.13|3216.43|3225.96|3218.26|3223.93|3216.23|38
1649632300000|2022-04-10 23:11:40|3224.02|3216.32|3226.19|3218.49|3226.2|3218.5|3223.62|3215.92|39
1649632310000|2022-04-10 23:11:50|3226.2|3218.5|3226.95|3219.25|3226.95|3219.25|3225.57|3217.87|38
1649632320000|2022-04-10 23:12:00|3226.9|3219.2|3224.63|3216.93|3226.9|3219.2|3224.61|3216.91|36
1649632330000|2022-04-10 23:12:10|3224.65|3216.95|3225.85|3218.15|3226.33|3218.63|3224.65|3216.95|32
1649632340000|2022-04-10 23:12:20|3225.86|3218.16|3225.23|3217.53|3226.32|3218.62|3224.71|3217.01|37
1649632350000|2022-04-10 23:12:30|3225.3|3217.6|3225.15|3217.45|3225.52|3217.82|3224.98|3217.28|32
1649632360000|2022-04-10 23:12:40|3225.27|3217.57|3225.46|3217.76|3225.46|3217.76|3225.18|3217.48|22
1649632370000|2022-04-10 23:12:50|3225.56|3217.86|3223.99|3216.29|3225.58|3217.88|3223.34|3215.64|38
1649632380000|2022-04-10 23:13:00|3224.23|3216.53|3223.16|3215.46|3224.23|3216.53|3223.1|3215.4|34
1649632390000|2022-04-10 23:13:10|3223.28|3215.58|3225.58|3217.88|3226.03|3218.33|3223.26|3215.56|37
1649632400000|2022-04-10 23:13:20|3225.61|3217.91|3224.67|3216.97|3226.36|3218.66|3224.25|3216.55|37
1649632410000|2022-04-10 23:13:30|3224.78|3217.08|3225.95|3218.25|3226.1|3218.4|3224.78|3217.08|39
1649632420000|2022-04-10 23:13:40|3225.94|3218.24|3225.47|3217.77|3225.94|3218.24|3224.3|3216.6|34
1649632430000|2022-04-10 23:13:50|3225.63|3217.93|3225.42|3217.72|3225.71|3218.01|3225.25|3217.55|31
1649632440000|2022-04-10 23:14:00|3225.3|3217.6|3225.11|3217.41|3225.66|3217.96|3224.21|3216.51|34
1649632450000|2022-04-10 23:14:10|3225.12|3217.42|3224.87|3217.17|3225.66|3217.96|3224.56|3216.86|35
1649632460000|2022-04-10 23:14:20|3224.86|3217.16|3225.34|3217.64|3225.41|3217.71|3224.7|3217|32
1649632470000|2022-04-10 23:14:30|3225.43|3217.73|3225.2|3217.5|3225.92|3218.22|3224.62|3216.92|37
1649632480000|2022-04-10 23:14:40|3225.28|3217.58|3225.64|3217.94|3226.28|3218.58|3225.09|3217.39|35
1649632490000|2022-04-10 23:14:50|3226.19|3218.49|3227.58|3219.88|3227.91|3220.21|3225.57|3217.87|36
1649632500000|2022-04-10 23:15:00|3227.2|3219.5|3228.5|3220.8|3228.5|3220.8|3226.37|3218.67|37
1649632510000|2022-04-10 23:15:10|3228.46|3220.76|3229.69|3221.99|3230.23|3222.53|3228.13|3220.43|33
1649632520000|2022-04-10 23:15:20|3229.97|3222.27|3231.5|3223.8|3233.23|3225.53|3229.68|3221.98|40
1649632530000|2022-04-10 23:15:30|3231.34|3223.64|3231.46|3223.76|3231.62|3223.92|3230.16|3222.46|36
1649632540000|2022-04-10 23:15:40|3231.43|3223.73|3231.82|3224.12|3233.01|3225.31|3231.18|3223.48|39
1649632550000|2022-04-10 23:15:50|3231.74|3224.04|3232.08|3224.38|3232.24|3224.54|3231.29|3223.59|38
1649632560000|2022-04-10 23:16:00|3232.05|3224.35|3230.94|3223.24|3232.16|3224.46|3230.61|3222.91|39
1649632570000|2022-04-10 23:16:10|3230.82|3223.12|3230.77|3223.07|3231.91|3224.21|3230.18|3222.48|36
1649632580000|2022-04-10 23:16:20|3230.41|3222.71|3230.98|3223.28|3231.03|3223.33|3230.34|3222.64|23
1649632590000|2022-04-10 23:16:30|3231.19|3223.49|3230.58|3222.88|3231.34|3223.64|3230.41|3222.71|31
1649632600000|2022-04-10 23:16:40|3230.86|3223.16|3230.72|3223.02|3231|3223.3|3229.91|3222.21|33
1649632610000|2022-04-10 23:16:50|3230.76|3223.06|3231.86|3224.16|3232.34|3224.64|3230.26|3222.56|29
1649632620000|2022-04-10 23:17:00|3231.67|3223.97|3230.52|3222.82|3231.67|3223.97|3230.1|3222.4|39
1649632630000|2022-04-10 23:17:10|3230.93|3223.23|3229.81|3222.11|3231.07|3223.37|3229.27|3221.57|33
1649632640000|2022-04-10 23:17:20|3229.92|3222.22|3229.76|3222.06|3230.2|3222.5|3229.59|3221.89|36
1649632650000|2022-04-10 23:17:30|3229.78|3222.08|3228.64|3220.94|3230.13|3222.43|3227.98|3220.28|38
1649632660000|2022-04-10 23:17:40|3228.95|3221.25|3230.04|3222.34|3230.04|3222.34|3228.64|3220.94|34
1649632670000|2022-04-10 23:17:50|3230.16|3222.46|3229.2|3221.5|3230.36|3222.66|3228.52|3220.82|37
1649632680000|2022-04-10 23:18:00|3229.18|3221.48|3229.16|3221.46|3229.51|3221.81|3229.03|3221.33|36
1649632690000|2022-04-10 23:18:10|3229.27|3221.57|3229.11|3221.41|3229.3|3221.6|3229.11|3221.41|14
1649632700000|2022-04-10 23:18:20|3229.1|3221.4|3229.72|3222.02|3229.72|3222.02|3229.1|3221.4|24
1649632710000|2022-04-10 23:18:30|3229.57|3221.87|3229.66|3221.96|3230.4|3222.7|3229.57|3221.87|31
1649632720000|2022-04-10 23:18:40|3229.68|3221.98|3229.61|3221.91|3230.08|3222.38|3229.46|3221.76|24
1649632730000|2022-04-10 23:18:50|3229.59|3221.89|3229.53|3221.83|3229.89|3222.19|3229.42|3221.72|26
1649632740000|2022-04-10 23:19:00|3229.77|3222.07|3229.42|3221.72|3230.1|3222.4|3229.07|3221.37|38
1649632750000|2022-04-10 23:19:10|3229.08|3221.38|3229.4|3221.7|3229.52|3221.82|3229.03|3221.33|30
1649632760000|2022-04-10 23:19:20|3229.38|3221.68|3229.35|3221.65|3229.52|3221.82|3229.08|3221.38|22
1649632770000|2022-04-10 23:19:30|3229.02|3221.32|3230.33|3222.63|3230.34|3222.64|3229.02|3221.32|27
1649632780000|2022-04-10 23:19:40|3230.27|3222.57|3232.1|3224.4|3232.1|3224.4|3230.2|3222.5|38
1649632790000|2022-04-10 23:19:50|3232.17|3224.47|3231.53|3223.83|3233.19|3225.49|3230.67|3222.97|33
1649632800000|2022-04-10 23:20:00|3231.97|3224.27|3231.26|3223.56|3231.98|3224.28|3231.26|3223.56|37
1649632810000|2022-04-10 23:20:10|3231.4|3223.7|3230.49|3222.79|3231.54|3223.84|3230.33|3222.63|40
1649632820000|2022-04-10 23:20:20|3230.52|3222.82|3231.71|3224.01|3231.91|3224.21|3230.5|3222.8|35
1649632830000|2022-04-10 23:20:30|3231.55|3223.85|3231.09|3223.39|3231.6|3223.9|3230.76|3223.06|35
1649632840000|2022-04-10 23:20:40|3231.05|3223.35|3230.84|3223.14|3231.05|3223.35|3230.23|3222.53|37
1649632850000|2022-04-10 23:20:50|3230.5|3222.8|3231.3|3223.6|3231.98|3224.28|3230.46|3222.76|33
1649632860000|2022-04-10 23:21:00|3231.65|3223.95|3230.99|3223.29|3231.8|3224.1|3230.79|3223.09|37
1649632870000|2022-04-10 23:21:10|3230.98|3223.28|3230.86|3223.16|3231.18|3223.48|3230.76|3223.06|31
1649632880000|2022-04-10 23:21:20|3230.89|3223.19|3231.03|3223.33|3232.16|3224.46|3230.86|3223.16|33
1649632890000|2022-04-10 23:21:30|3231.01|3223.31|3230.59|3222.89|3231.02|3223.32|3230.25|3222.55|30
1649632900000|2022-04-10 23:21:40|3230.62|3222.92|3230.71|3223.01|3230.85|3223.15|3230.24|3222.54|27
1649632910000|2022-04-10 23:21:50|3230.61|3222.91|3230.55|3222.85|3230.66|3222.96|3230.12|3222.42|30
1649632920000|2022-04-10 23:22:00|3230.42|3222.72|3231.1|3223.4|3231.22|3223.52|3230.32|3222.62|37
1649632930000|2022-04-10 23:22:10|3230.71|3223.01|3230.82|3223.12|3230.89|3223.19|3230.23|3222.53|34
1649632940000|2022-04-10 23:22:20|3230.66|3222.96|3230.34|3222.64|3230.89|3223.19|3230.28|3222.58|29
1649632950000|2022-04-10 23:22:30|3230.69|3222.99|3230.39|3222.69|3230.95|3223.25|3229.66|3221.96|22
1649632960000|2022-04-10 23:22:40|3230.2|3222.5|3230.22|3222.52|3230.5|3222.8|3229.91|3222.21|30
1649632970000|2022-04-10 23:22:50|3230.29|3222.59|3230.68|3222.98|3230.7|3223|3230.11|3222.41|24
1649632980000|2022-04-10 23:23:00|3230.67|3222.97|3229.95|3222.25|3230.7|3223|3229.95|3222.25|21
1649632990000|2022-04-10 23:23:10|3229.94|3222.24|3229.53|3221.83|3230.54|3222.84|3229|3221.3|28
1649633000000|2022-04-10 23:23:20|3229.54|3221.84|3229.33|3221.63|3230.35|3222.65|3229.23|3221.53|21
1649633010000|2022-04-10 23:23:30|3229.61|3221.91|3228.96|3221.26|3229.73|3222.03|3228.9|3221.2|26
1649633020000|2022-04-10 23:23:40|3228.95|3221.25|3229.04|3221.34|3229.37|3221.67|3228.68|3220.98|24
1649633030000|2022-04-10 23:23:50|3229|3221.3|3228.38|3220.68|3229.36|3221.66|3228.22|3220.52|23
1649633040000|2022-04-10 23:24:00|3228.39|3220.69|3228.19|3220.49|3228.48|3220.78|3228.19|3220.49|31
1649633050000|2022-04-10 23:24:10|3228.1|3220.4|3227.78|3220.08|3228.3|3220.6|3227.65|3219.95|33
1649633060000|2022-04-10 23:24:20|3227.79|3220.09|3227.86|3220.16|3227.92|3220.22|3227.61|3219.91|34
1649633070000|2022-04-10 23:24:30|3227.92|3220.22|3227.76|3220.06|3227.99|3220.29|3227.72|3220.02|33
1649633080000|2022-04-10 23:24:40|3227.66|3219.96|3228.24|3220.54|3228.49|3220.79|3227.66|3219.96|35
1649633090000|2022-04-10 23:24:50|3228.23|3220.53|3228.23|3220.53|3228.46|3220.76|3228.22|3220.52|29
1649633100000|2022-04-10 23:25:00|3228.27|3220.57|3228.26|3220.56|3228.4|3220.7|3227.23|3219.53|38
1649633110000|2022-04-10 23:25:10|3228.12|3220.42|3227.79|3220.09|3228.12|3220.42|3227.63|3219.93|32
1649633120000|2022-04-10 23:25:20|3227.83|3220.13|3228.33|3220.63|3228.33|3220.63|3227.71|3220.01|35
1649633130000|2022-04-10 23:25:30|3228.34|3220.64|3228.34|3220.64|3228.37|3220.67|3227.72|3220.02|30
1649633140000|2022-04-10 23:25:40|3228.37|3220.67|3227.93|3220.23|3228.37|3220.67|3227.91|3220.21|26
1649633150000|2022-04-10 23:25:50|3227.96|3220.26|3227.9|3220.2|3228.08|3220.38|3227.78|3220.08|32
1649633160000|2022-04-10 23:26:00|3227.92|3220.22|3227.44|3219.74|3228.16|3220.46|3227.25|3219.55|38
1649633170000|2022-04-10 23:26:10|3227.76|3220.06|3227.32|3219.62|3227.81|3220.11|3225.89|3218.19|38
1649633180000|2022-04-10 23:26:20|3227.44|3219.74|3226.33|3218.63|3227.56|3219.86|3226.04|3218.34|34
1649633190000|2022-04-10 23:26:30|3226.59|3218.89|3226.17|3218.47|3226.78|3219.08|3225.62|3217.92|35
1649633200000|2022-04-10 23:26:40|3226.16|3218.46|3225.43|3217.73|3226.74|3219.04|3225.43|3217.73|33
1649633210000|2022-04-10 23:26:50|3225.24|3217.54|3225.46|3217.76|3225.56|3217.86|3225.09|3217.39|35
1649633220000|2022-04-10 23:27:00|3225.39|3217.69|3224.94|3217.24|3225.39|3217.69|3224.93|3217.23|34
1649633230000|2022-04-10 23:27:10|3225.06|3217.36|3224.84|3217.14|3225.09|3217.39|3224.39|3216.69|35
1649633240000|2022-04-10 23:27:20|3224.95|3217.25|3225.76|3218.06|3226.14|3218.44|3224.78|3217.08|33
1649633250000|2022-04-10 23:27:30|3225.67|3217.97|3225.32|3217.62|3226.11|3218.41|3224.87|3217.17|34
1649633260000|2022-04-10 23:27:40|3225.11|3217.41|3226.32|3218.62|3226.32|3218.62|3225.11|3217.41|29
1649633270000|2022-04-10 23:27:50|3226.34|3218.64|3226.3|3218.6|3226.44|3218.74|3226.08|3218.38|38
1649633280000|2022-04-10 23:28:00|3226.29|3218.59|3226.09|3218.39|3226.72|3219.02|3225.91|3218.21|34
1649633290000|2022-04-10 23:28:10|3226.07|3218.37|3226.31|3218.61|3226.31|3218.61|3225.66|3217.96|32
1649633300000|2022-04-10 23:28:20|3226.55|3218.85|3226.65|3218.95|3226.65|3218.95|3226.11|3218.41|28
1649633310000|2022-04-10 23:28:30|3226.69|3218.99|3226.68|3218.98|3226.69|3218.99|3226.11|3218.41|34
1649633320000|2022-04-10 23:28:40|3226.72|3219.02|3227.54|3219.84|3228.05|3220.35|3226.68|3218.98|28
1649633330000|2022-04-10 23:28:50|3227.64|3219.94|3227.41|3219.71|3227.64|3219.94|3226.82|3219.12|39
1649633340000|2022-04-10 23:29:00|3227.49|3219.79|3227.08|3219.38|3227.93|3220.23|3227.08|3219.38|33
1649633350000|2022-04-10 23:29:10|3227.07|3219.37|3227.95|3220.25|3228.19|3220.49|3227.05|3219.35|36
1649633360000|2022-04-10 23:29:20|3228.06|3220.36|3228.07|3220.37|3228.19|3220.49|3227.74|3220.04|35
1649633370000|2022-04-10 23:29:30|3228.21|3220.51|3228.89|3221.19|3229|3221.3|3228.21|3220.51|21
1649633380000|2022-04-10 23:29:40|3228.79|3221.09|3229.24|3221.54|3229.24|3221.54|3228.56|3220.86|28
1649633390000|2022-04-10 23:29:50|3230.13|3222.43|3230.15|3222.45|3230.28|3222.58|3229.61|3221.91|37
1649633400000|2022-04-10 23:30:00|3230.22|3222.52|3229.67|3221.97|3230.27|3222.57|3229.03|3221.33|35
1649633410000|2022-04-10 23:30:10|3229.99|3222.29|3229.92|3222.22|3230.04|3222.34|3229.6|3221.9|32
1649633420000|2022-04-10 23:30:20|3229.7|3222|3231.24|3223.54|3231.56|3223.86|3228.98|3221.28|37
1649633430000|2022-04-10 23:30:30|3231.36|3223.66|3231.12|3223.42|3231.96|3224.26|3230.86|3223.16|33
1649633440000|2022-04-10 23:30:40|3231.14|3223.44|3231.51|3223.81|3231.53|3223.83|3231.08|3223.38|34
1649633450000|2022-04-10 23:30:50|3231.49|3223.79|3232.02|3224.32|3232.05|3224.35|3231.41|3223.71|34
1649633460000|2022-04-10 23:31:00|3232.09|3224.39|3232.24|3224.54|3232.32|3224.62|3231.79|3224.09|28
1649633470000|2022-04-10 23:31:10|3232.02|3224.32|3231.7|3224|3232.02|3224.32|3231.7|3224|32
1649633480000|2022-04-10 23:31:20|3231.85|3224.15|3230.73|3223.03|3231.85|3224.15|3230.73|3223.03|35
1649633490000|2022-04-10 23:31:30|3230.72|3223.02|3230.11|3222.41|3230.94|3223.24|3229.62|3221.92|36
1649633500000|2022-04-10 23:31:40|3230.09|3222.39|3229.01|3221.31|3230.78|3223.08|3228.54|3220.84|32
1649633510000|2022-04-10 23:31:50|3228.84|3221.14|3229.05|3221.35|3229.37|3221.67|3228.75|3221.05|36
1649633520000|2022-04-10 23:32:00|3229.07|3221.37|3229.11|3221.41|3229.22|3221.52|3228.64|3220.94|39
1649633530000|2022-04-10 23:32:10|3228.72|3221.02|3229.65|3221.95|3229.65|3221.95|3228.72|3221.02|38
1649633540000|2022-04-10 23:32:20|3229.5|3221.8|3229.23|3221.53|3229.6|3221.9|3229.19|3221.49|35
1649633550000|2022-04-10 23:32:30|3229.51|3221.81|3228.93|3221.23|3229.53|3221.83|3228.81|3221.11|27
1649633560000|2022-04-10 23:32:40|3228.92|3221.22|3229.09|3221.39|3229.57|3221.87|3228.81|3221.11|29
1649633570000|2022-04-10 23:32:50|3229.1|3221.4|3228.96|3221.26|3229.27|3221.57|3228.83|3221.13|33
1649633580000|2022-04-10 23:33:00|3228.9|3221.2|3229.15|3221.45|3229.15|3221.45|3228.84|3221.14|31
1649633590000|2022-04-10 23:33:10|3229.17|3221.47|3228.54|3220.84|3229.17|3221.47|3228.43|3220.73|29
1649633600000|2022-04-10 23:33:20|3228.39|3220.69|3228.64|3220.94|3228.64|3220.94|3228.38|3220.68|21
1649633610000|2022-04-10 23:33:30|3228.53|3220.83|3228.2|3220.5|3228.64|3220.94|3227.94|3220.24|28
1649633620000|2022-04-10 23:33:40|3228.06|3220.36|3227.92|3220.22|3228.24|3220.54|3227.58|3219.88|33
1649633630000|2022-04-10 23:33:50|3228.02|3220.32|3227.83|3220.13|3228.68|3220.98|3227.83|3220.13|27
1649633640000|2022-04-10 23:34:00|3227.68|3219.98|3227.96|3220.26|3228.22|3220.52|3227.68|3219.98|31
1649633650000|2022-04-10 23:34:10|3227.97|3220.27|3228.08|3220.38|3228.37|3220.67|3227.62|3219.92|35
1649633660000|2022-04-10 23:34:20|3228.36|3220.66|3230.66|3222.96|3230.66|3222.96|3227.86|3220.16|34
1649633670000|2022-04-10 23:34:30|3230.82|3223.12|3231.77|3224.07|3231.77|3224.07|3230.82|3223.12|33
1649633680000|2022-04-10 23:34:40|3231.51|3223.81|3231.96|3224.26|3232.58|3224.88|3231.43|3223.73|34
1649633690000|2022-04-10 23:34:50|3232.03|3224.33|3231.78|3224.08|3232.51|3224.81|3231.78|3224.08|33
1649633700000|2022-04-10 23:35:00|3231.71|3224.01|3231|3223.3|3232.05|3224.35|3231|3223.3|26
1649633710000|2022-04-10 23:35:10|3230.89|3223.19|3231.18|3223.48|3231.19|3223.49|3230.83|3223.13|28
1649633720000|2022-04-10 23:35:20|3231.19|3223.49|3232.19|3224.49|3232.19|3224.49|3230.96|3223.26|29
1649633730000|2022-04-10 23:35:30|3232.4|3224.7|3232.68|3224.98|3232.68|3224.98|3232.15|3224.45|33
1649633740000|2022-04-10 23:35:40|3232.69|3224.99|3232.14|3224.44|3232.73|3225.03|3232.14|3224.44|30
1649633750000|2022-04-10 23:35:50|3232.05|3224.35|3232.9|3225.2|3232.9|3225.2|3231.93|3224.23|35
1649633760000|2022-04-10 23:36:00|3232.87|3225.17|3232.46|3224.76|3233.35|3225.65|3232.23|3224.53|32
1649633770000|2022-04-10 23:36:10|3232.44|3224.74|3233.21|3225.51|3233.21|3225.51|3232.44|3224.74|38
1649633780000|2022-04-10 23:36:20|3233.14|3225.44|3234.1|3226.4|3234.42|3226.72|3233.14|3225.44|33
1649633790000|2022-04-10 23:36:30|3234.16|3226.46|3234.8|3227.1|3235.23|3227.53|3234.16|3226.46|35
1649633800000|2022-04-10 23:36:40|3234.78|3227.08|3232.29|3224.59|3234.78|3227.08|3232.29|3224.59|28
1649633810000|2022-04-10 23:36:50|3232.33|3224.63|3232.98|3225.28|3233.22|3225.52|3232.01|3224.31|38
1649633820000|2022-04-10 23:37:00|3232.23|3224.53|3231.35|3223.65|3232.65|3224.95|3231.35|3223.65|35
1649633830000|2022-04-10 23:37:10|3231.47|3223.77|3231.16|3223.46|3231.56|3223.86|3230.73|3223.03|37
1649633840000|2022-04-10 23:37:20|3231.14|3223.44|3230.15|3222.45|3231.14|3223.44|3230.15|3222.45|31
1649633850000|2022-04-10 23:37:30|3230.22|3222.52|3230.75|3223.05|3231.18|3223.48|3230.17|3222.47|34
1649633860000|2022-04-10 23:37:40|3231.03|3223.33|3229.17|3221.47|3231.03|3223.33|3228.6|3220.9|36
1649633870000|2022-04-10 23:37:50|3229.19|3221.49|3229.05|3221.35|3229.24|3221.54|3228.47|3220.77|35
1649633880000|2022-04-10 23:38:00|3228.57|3220.87|3226.95|3219.25|3228.57|3220.87|3226.87|3219.17|39
1649633890000|2022-04-10 23:38:10|3227.1|3219.4|3226.97|3219.27|3227.42|3219.72|3226.85|3219.15|28
1649633900000|2022-04-10 23:38:20|3226.95|3219.25|3229.22|3221.52|3229.22|3221.52|3226.94|3219.24|39
1649633910000|2022-04-10 23:38:30|3229.56|3221.86|3229.38|3221.68|3230.57|3222.87|3229.31|3221.61|34
1649633920000|2022-04-10 23:38:40|3229.23|3221.53|3230.06|3222.36|3230.34|3222.64|3228.99|3221.29|37
1649633930000|2022-04-10 23:38:50|3230.05|3222.35|3229.79|3222.09|3230.05|3222.35|3229.63|3221.93|17
1649633940000|2022-04-10 23:39:00|3229.67|3221.97|3228.75|3221.05|3229.69|3221.99|3228.71|3221.01|27
1649633950000|2022-04-10 23:39:10|3228.76|3221.06|3228.52|3220.82|3229.26|3221.56|3228.51|3220.81|36
1649633960000|2022-04-10 23:39:20|3228.4|3220.7|3228.11|3220.41|3228.57|3220.87|3227.61|3219.91|27
1649633970000|2022-04-10 23:39:30|3228.17|3220.47|3228.37|3220.67|3228.37|3220.67|3228.08|3220.38|31
1649633980000|2022-04-10 23:39:40|3228.3|3220.6|3228.24|3220.54|3228.43|3220.73|3228.16|3220.46|37
1649633990000|2022-04-10 23:39:50|3228.22|3220.52|3230.07|3222.37|3230.07|3222.37|3228.12|3220.42|35
1649634000000|2022-04-10 23:40:00|3229.87|3222.17|3229.83|3222.13|3230.06|3222.36|3229.59|3221.89|16
1649634010000|2022-04-10 23:40:10|3229.75|3222.05|3228.88|3221.18|3229.75|3222.05|3228.45|3220.75|33
1649634020000|2022-04-10 23:40:20|3228.64|3220.94|3228.74|3221.04|3229.11|3221.41|3227.96|3220.26|35
1649634030000|2022-04-10 23:40:30|3228.61|3220.91|3228.25|3220.55|3228.61|3220.91|3227.93|3220.23|37
1649634040000|2022-04-10 23:40:40|3228.27|3220.57|3228.65|3220.95|3228.87|3221.17|3228.27|3220.57|34
1649634050000|2022-04-10 23:40:50|3228.66|3220.96|3228.3|3220.6|3228.68|3220.98|3227.9|3220.2|38
1649634060000|2022-04-10 23:41:00|3228.12|3220.42|3226.51|3218.81|3228.92|3221.22|3226.29|3218.59|36
1649634070000|2022-04-10 23:41:10|3226.6|3218.9|3223.11|3215.41|3226.74|3219.04|3223.06|3215.36|38
1649634080000|2022-04-10 23:41:20|3222.65|3214.95|3222.03|3214.33|3222.65|3214.95|3221.33|3213.63|37
1649634090000|2022-04-10 23:41:30|3221.98|3214.28|3223.54|3215.84|3223.61|3215.91|3221.98|3214.28|24
1649634100000|2022-04-10 23:41:40|3223.56|3215.86|3222.08|3214.38|3223.56|3215.86|3222.08|3214.38|34
1649634110000|2022-04-10 23:41:50|3222.03|3214.33|3222.76|3215.06|3222.91|3215.21|3221.99|3214.29|32
1649634120000|2022-04-10 23:42:00|3222.73|3215.03|3224.59|3216.89|3224.68|3216.98|3222.52|3214.82|33
1649634130000|2022-04-10 23:42:10|3224.62|3216.92|3223.73|3216.03|3225|3217.3|3223.65|3215.95|29
1649634140000|2022-04-10 23:42:20|3223.81|3216.11|3224.53|3216.83|3225.33|3217.63|3223.68|3215.98|34
1649634150000|2022-04-10 23:42:30|3224.3|3216.6|3231.71|3224.01|3231.9|3224.2|3224.3|3216.6|36
1649634160000|2022-04-10 23:42:40|3231.53|3223.83|3233.93|3226.23|3234.15|3226.45|3230.65|3222.95|40
1649634170000|2022-04-10 23:42:50|3232.98|3225.28|3231.39|3223.69|3233.55|3225.85|3231.39|3223.69|38
1649634180000|2022-04-10 23:43:00|3230.87|3223.17|3228.11|3220.41|3231.12|3223.42|3228.11|3220.41|37
1649634190000|2022-04-10 23:43:10|3228.12|3220.42|3228.26|3220.56|3229.4|3221.7|3227.91|3220.21|35
1649634200000|2022-04-10 23:43:20|3228.25|3220.55|3228.02|3220.32|3229.66|3221.96|3227.88|3220.18|31
1649634210000|2022-04-10 23:43:30|3228.04|3220.34|3228.93|3221.23|3229.36|3221.66|3227.87|3220.17|38
1649634220000|2022-04-10 23:43:40|3228.94|3221.24|3229.28|3221.58|3229.3|3221.6|3228.92|3221.22|30
1649634230000|2022-04-10 23:43:50|3229.29|3221.59|3228.72|3221.02|3229.32|3221.62|3228.47|3220.77|29
1649634240000|2022-04-10 23:44:00|3228.61|3220.91|3229.14|3221.44|3230.02|3222.32|3228.45|3220.75|33
1649634250000|2022-04-10 23:44:10|3229.26|3221.56|3230.48|3222.78|3230.73|3223.03|3229.26|3221.56|31
1649634260000|2022-04-10 23:44:20|3230.5|3222.8|3231|3223.3|3231|3223.3|3230.29|3222.59|30
1649634270000|2022-04-10 23:44:30|3231.32|3223.62|3230.66|3222.96|3231.94|3224.24|3230.66|3222.96|35
1649634280000|2022-04-10 23:44:40|3230.97|3223.27|3230.84|3223.14|3230.97|3223.27|3230.29|3222.59|30
1649634290000|2022-04-10 23:44:50|3230.85|3223.15|3231.94|3224.24|3231.94|3224.24|3230.73|3223.03|36
1649634300000|2022-04-10 23:45:00|3232.16|3224.46|3231.35|3223.65|3232.53|3224.83|3231.06|3223.36|37
1649634310000|2022-04-10 23:45:10|3231.16|3223.46|3230.23|3222.53|3231.18|3223.48|3230.1|3222.4|34
1649634320000|2022-04-10 23:45:20|3230.27|3222.57|3230.2|3222.5|3231.73|3224.03|3230.13|3222.43|36
1649634330000|2022-04-10 23:45:30|3230.15|3222.45|3229.87|3222.17|3230.64|3222.94|3229.84|3222.14|28
1649634340000|2022-04-10 23:45:40|3229.85|3222.15|3229.42|3221.72|3230.16|3222.46|3229.42|3221.72|33
1649634350000|2022-04-10 23:45:50|3229.41|3221.71|3230.73|3223.03|3231.18|3223.48|3229.24|3221.54|33
1649634360000|2022-04-10 23:46:00|3230.71|3223.01|3230.43|3222.73|3230.71|3223.01|3229.93|3222.23|26
1649634370000|2022-04-10 23:46:10|3230.15|3222.45|3229.43|3221.73|3230.29|3222.59|3229.36|3221.66|34
1649634380000|2022-04-10 23:46:20|3229.41|3221.71|3230.91|3223.21|3230.91|3223.21|3229.32|3221.62|30
1649634390000|2022-04-10 23:46:30|3230.94|3223.24|3230.91|3223.21|3231.18|3223.48|3230.65|3222.95|26
1649634400000|2022-04-10 23:46:40|3230.93|3223.23|3230.89|3223.19|3231.45|3223.75|3230.21|3222.51|37
1649634410000|2022-04-10 23:46:50|3230.8|3223.1|3230.95|3223.25|3231.34|3223.64|3230.74|3223.04|29
1649634420000|2022-04-10 23:47:00|3230.94|3223.24|3230.04|3222.34|3231.04|3223.34|3230.04|3222.34|26
1649634430000|2022-04-10 23:47:10|3230.63|3222.93|3230.56|3222.86|3230.75|3223.05|3229.84|3222.14|34
1649634440000|2022-04-10 23:47:20|3230.55|3222.85|3229.48|3221.78|3230.87|3223.17|3229.36|3221.66|39
1649634450000|2022-04-10 23:47:30|3229.71|3222.01|3229.2|3221.5|3230.32|3222.62|3229.05|3221.35|35
1649634460000|2022-04-10 23:47:40|3229.17|3221.47|3228.24|3220.54|3229.17|3221.47|3228.24|3220.54|28
1649634470000|2022-04-10 23:47:50|3228.25|3220.55|3228.02|3220.32|3228.42|3220.72|3228|3220.3|30
1649634480000|2022-04-10 23:48:00|3228.01|3220.31|3228.13|3220.43|3228.44|3220.74|3227.61|3219.91|27
1649634490000|2022-04-10 23:48:10|3228.2|3220.5|3228.15|3220.45|3228.54|3220.84|3228.14|3220.44|30
1649634500000|2022-04-10 23:48:20|3228.16|3220.46|3227.74|3220.04|3228.38|3220.68|3227.4|3219.7|35
1649634510000|2022-04-10 23:48:30|3227.73|3220.03|3227.27|3219.57|3227.76|3220.06|3226.46|3218.76|21
1649634520000|2022-04-10 23:48:40|3227.17|3219.47|3226.72|3219.02|3227.17|3219.47|3226.31|3218.61|26
1649634530000|2022-04-10 23:48:50|3226.29|3218.59|3226.17|3218.47|3226.84|3219.14|3226.15|3218.45|29
1649634540000|2022-04-10 23:49:00|3226.18|3218.48|3224.89|3217.19|3226.72|3219.02|3224.89|3217.19|33
1649634550000|2022-04-10 23:49:10|3224.88|3217.18|3223.62|3215.92|3225.19|3217.49|3223.62|3215.92|35
1649634560000|2022-04-10 23:49:20|3223.63|3215.93|3223.68|3215.98|3223.85|3216.15|3223.27|3215.57|23
1649634570000|2022-04-10 23:49:30|3223.62|3215.92|3221.93|3214.23|3223.66|3215.96|3221.51|3213.81|35
1649634580000|2022-04-10 23:49:40|3221.96|3214.26|3221.79|3214.09|3222.2|3214.5|3219.77|3212.07|39
1649634590000|2022-04-10 23:49:50|3221.81|3214.11|3220.75|3213.05|3221.93|3214.23|3220.31|3212.61|37
1649634600000|2022-04-10 23:50:00|3220.65|3212.95|3220.58|3212.88|3220.71|3213.01|3220.03|3212.33|33
1649634610000|2022-04-10 23:50:10|3220.55|3212.85|3221.76|3214.06|3222.16|3214.46|3220.55|3212.85|34
1649634620000|2022-04-10 23:50:20|3221.75|3214.05|3220.84|3213.14|3222.07|3214.37|3220.34|3212.64|38
1649634630000|2022-04-10 23:50:30|3220.78|3213.08|3221.54|3213.84|3222.25|3214.55|3220.69|3212.99|36
1649634640000|2022-04-10 23:50:40|3221.61|3213.91|3222.65|3214.95|3223.31|3215.61|3221.57|3213.87|34
1649634650000|2022-04-10 23:50:50|3222.6|3214.9|3222.22|3214.52|3222.6|3214.9|3221.53|3213.83|30
1649634660000|2022-04-10 23:51:00|3222.25|3214.55|3222.56|3214.86|3222.56|3214.86|3222.05|3214.35|29
1649634670000|2022-04-10 23:51:10|3222.84|3215.14|3223.17|3215.47|3223.77|3216.07|3222.19|3214.49|32
1649634680000|2022-04-10 23:51:20|3223.11|3215.41|3221.86|3214.16|3223.25|3215.55|3221.75|3214.05|35
1649634690000|2022-04-10 23:51:30|3221.83|3214.13|3221.52|3213.82|3221.88|3214.18|3221.04|3213.34|29
1649634700000|2022-04-10 23:51:40|3221.54|3213.84|3221.38|3213.68|3221.95|3214.25|3221.11|3213.41|27
1649634710000|2022-04-10 23:51:50|3221.55|3213.85|3221.4|3213.7|3221.71|3214.01|3221.08|3213.38|31
1649634720000|2022-04-10 23:52:00|3221.58|3213.88|3219.86|3212.16|3221.58|3213.88|3219.86|3212.16|27
1649634730000|2022-04-10 23:52:10|3220.15|3212.45|3220.35|3212.65|3220.57|3212.87|3220.13|3212.43|21
1649634740000|2022-04-10 23:52:20|3220.14|3212.44|3218.46|3210.76|3220.32|3212.62|3218.04|3210.34|25
1649634750000|2022-04-10 23:52:30|3218.4|3210.7|3218.05|3210.35|3219.56|3211.86|3217.73|3210.03|31
1649634760000|2022-04-10 23:52:40|3218.04|3210.34|3219.56|3211.86|3219.56|3211.86|3218.04|3210.34|24
1649634770000|2022-04-10 23:52:50|3219.09|3211.39|3218.13|3210.43|3219.09|3211.39|3217.6|3209.9|13
1649634780000|2022-04-10 23:53:00|3217.89|3210.19|3217.38|3209.68|3218.74|3211.04|3217.08|3209.38|31
1649634790000|2022-04-10 23:53:10|3217.33|3209.63|3217.57|3209.87|3218.49|3210.79|3217.32|3209.62|32
1649634800000|2022-04-10 23:53:20|3218.49|3210.79|3219.15|3211.45|3219.56|3211.86|3218.27|3210.57|17
1649634810000|2022-04-10 23:53:30|3219.14|3211.44|3218.05|3210.35|3219.56|3211.86|3217.2|3209.5|17
1649634820000|2022-04-10 23:53:40|3218.1|3210.4|3217.91|3210.21|3218.1|3210.4|3216.72|3209.02|20
1649634830000|2022-04-10 23:53:50|3217.9|3210.2|3218.62|3210.92|3218.63|3210.93|3216.95|3209.25|18
1649634840000|2022-04-10 23:54:00|3218.18|3210.48|3217.28|3209.58|3218.21|3210.51|3216.23|3208.53|26
1649634850000|2022-04-10 23:54:10|3217.19|3209.49|3216.35|3208.65|3217.38|3209.68|3215.91|3208.21|28
1649634860000|2022-04-10 23:54:20|3216.29|3208.59|3215.85|3208.15|3217|3209.3|3215.85|3208.15|12
1649634870000|2022-04-10 23:54:30|3215.66|3207.96|3216.36|3208.66|3216.4|3208.7|3215.66|3207.96|16
1649634880000|2022-04-10 23:54:40|3216.37|3208.67|3216.85|3209.15|3216.85|3209.15|3216.37|3208.67|31
1649634890000|2022-04-10 23:54:50|3217.01|3209.31|3218.17|3210.47|3218.48|3210.78|3216.93|3209.23|36
1649634900000|2022-04-10 23:55:00|3218.15|3210.45|3218.1|3210.4|3218.26|3210.56|3217.87|3210.17|27
1649634910000|2022-04-10 23:55:10|3218.07|3210.37|3216.47|3208.77|3218.08|3210.38|3216.16|3208.46|25
1649634920000|2022-04-10 23:55:20|3216.39|3208.69|3216.8|3209.1|3216.8|3209.1|3216.38|3208.68|12
1649634930000|2022-04-10 23:55:30|3216.82|3209.12|3216.7|3209|3216.82|3209.12|3216.68|3208.98|19
1649634940000|2022-04-10 23:55:40|3216.68|3208.98|3216.61|3208.91|3216.79|3209.09|3216.61|3208.91|21
1649634950000|2022-04-10 23:55:50|3216.66|3208.96|3216.66|3208.96|3216.79|3209.09|3216.61|3208.91|21
1649634960000|2022-04-10 23:56:00|3216.67|3208.97|3216.35|3208.65|3216.79|3209.09|3215.71|3208.01|17
1649634970000|2022-04-10 23:56:10|3216.34|3208.64|3215.23|3207.53|3216.79|3209.09|3214.51|3206.81|31
1649634980000|2022-04-10 23:56:20|3215.22|3207.52|3214.52|3206.82|3216.3|3208.6|3214.52|3206.82|19
1649634990000|2022-04-10 23:56:30|3214.54|3206.84|3212.98|3205.28|3216.29|3208.59|3212.72|3205.02|32
1649635000000|2022-04-10 23:56:40|3213.07|3205.37|3213.86|3206.16|3214|3206.3|3212.46|3204.76|35
1649635010000|2022-04-10 23:56:50|3213.8|3206.1|3213.72|3206.02|3213.95|3206.25|3213.43|3205.73|34
1649635020000|2022-04-10 23:57:00|3213.83|3206.13|3213.95|3206.25|3214.05|3206.35|3213.62|3205.92|19
1649635030000|2022-04-10 23:57:10|3213.94|3206.24|3213.8|3206.1|3214.35|3206.65|3213.72|3206.02|35
1649635040000|2022-04-10 23:57:20|3213.6|3205.9|3213.79|3206.09|3214.05|3206.35|3213.31|3205.61|28
1649635050000|2022-04-10 23:57:30|3213.75|3206.05|3214.05|3206.35|3214.05|3206.35|3213.06|3205.36|25
1649635060000|2022-04-10 23:57:40|3213.44|3205.74|3214.05|3206.35|3214.05|3206.35|3212.62|3204.92|36
1649635070000|2022-04-10 23:57:50|3213.54|3205.84|3208.84|3201.14|3214.05|3206.35|3208.84|3201.14|35
1649635080000|2022-04-10 23:58:00|3208.81|3201.11|3204.43|3196.73|3209.47|3201.77|3204.43|3196.73|38
1649635090000|2022-04-10 23:58:10|3204.39|3196.69|3203.71|3196.01|3204.76|3197.06|3203.66|3195.96|37
1649635100000|2022-04-10 23:58:20|3203.82|3196.12|3197.55|3189.85|3203.88|3196.18|3197.2|3189.5|36
1649635110000|2022-04-10 23:58:30|3198.56|3190.86|3198.21|3190.51|3200.07|3192.37|3197.91|3190.21|40
1649635120000|2022-04-10 23:58:40|3198.19|3190.49|3199.57|3191.87|3199.78|3192.08|3197.08|3189.38|40
1649635130000|2022-04-10 23:58:50|3199.55|3191.85|3202.03|3194.33|3202.24|3194.54|3199.55|3191.85|40
1649635140000|2022-04-10 23:59:00|3202.11|3194.41|3203.58|3195.88|3206|3198.3|3202.05|3194.35|37
1649635150000|2022-04-10 23:59:10|3203.21|3195.51|3202.22|3194.52|3203.26|3195.56|3201.93|3194.23|35
1649635160000|2022-04-10 23:59:20|3202.32|3194.62|3204.5|3196.8|3204.63|3196.93|3202.32|3194.62|32
1649635170000|2022-04-10 23:59:30|3204.49|3196.79|3206.04|3198.34|3206.04|3198.34|3204.12|3196.42|35
1649635180000|2022-04-10 23:59:40|3206.05|3198.35|3206.17|3198.47|3206.52|3198.82|3206.04|3198.34|23
1649635190000|2022-04-10 23:59:50|3206.2|3198.5|3206.57|3198.87|3206.57|3198.87|3204.97|3197.27|32
1649635200000|2022-04-11 00:00:00|3206.49|3198.79|3205.68|3197.98|3206.49|3198.79|3205.67|3197.97|32
1649635210000|2022-04-11 00:00:10|3205.71|3198.01|3202.67|3194.97|3205.75|3198.05|3202.67|3194.97|33
1649635220000|2022-04-11 00:00:20|3202.66|3194.96|3201.8|3194.1|3202.66|3194.96|3198.2|3190.5|40
1649635230000|2022-04-11 00:00:30|3201.62|3193.92|3201.49|3193.79|3202.45|3194.75|3199.16|3191.46|38
1649635240000|2022-04-11 00:00:40|3201.24|3193.54|3204.71|3197.01|3204.71|3197.01|3200.25|3192.55|40
1649635250000|2022-04-11 00:00:50|3204.73|3197.03|3207.92|3200.22|3208.79|3201.09|3204.73|3197.03|36
1649635260000|2022-04-11 00:01:00|3208.1|3200.4|3207.92|3200.22|3208.87|3201.17|3206.68|3198.98|36
1649635270000|2022-04-11 00:01:10|3207.97|3200.27|3205.13|3197.43|3208.24|3200.54|3204.68|3196.98|37
1649635280000|2022-04-11 00:01:20|3205.65|3197.95|3207.36|3199.66|3207.36|3199.66|3205.65|3197.95|28
1649635290000|2022-04-11 00:01:30|3207.63|3199.93|3210.02|3202.32|3210.02|3202.32|3207.63|3199.93|38
1649635300000|2022-04-11 00:01:40|3210.04|3202.34|3210.42|3202.72|3210.6|3202.9|3209.81|3202.11|25
1649635310000|2022-04-11 00:01:50|3210.39|3202.69|3211.32|3203.62|3211.71|3204.01|3210.32|3202.62|28
1649635320000|2022-04-11 00:02:00|3211.36|3203.66|3212.36|3204.66|3212.8|3205.1|3210.98|3203.28|34
1649635330000|2022-04-11 00:02:10|3212.61|3204.91|3214.29|3206.59|3214.29|3206.59|3211.46|3203.76|33
1649635340000|2022-04-11 00:02:20|3214.3|3206.6|3212.2|3204.5|3214.51|3206.81|3211.58|3203.88|37
1649635350000|2022-04-11 00:02:30|3212.25|3204.55|3207.93|3200.23|3212.35|3204.65|3207.83|3200.13|37
1649635360000|2022-04-11 00:02:40|3208.04|3200.34|3205.63|3197.93|3208.63|3200.93|3205.62|3197.92|38
1649635370000|2022-04-11 00:02:50|3205.53|3197.83|3202.97|3195.27|3205.58|3197.88|3202.46|3194.76|38
1649635380000|2022-04-11 00:03:00|3202.95|3195.25|3202.86|3195.16|3202.95|3195.25|3201.4|3193.7|32
1649635390000|2022-04-11 00:03:10|3202.88|3195.18|3201.96|3194.26|3202.88|3195.18|3201.4|3193.7|37
1649635400000|2022-04-11 00:03:20|3201.92|3194.22|3202.34|3194.64|3202.44|3194.74|3201.75|3194.05|37
1649635410000|2022-04-11 00:03:30|3202.3|3194.6|3202.61|3194.91|3203.26|3195.56|3202.01|3194.31|34
1649635420000|2022-04-11 00:03:40|3202.6|3194.9|3203.05|3195.35|3203.34|3195.64|3202.3|3194.6|35
1649635430000|2022-04-11 00:03:50|3203|3195.3|3203.43|3195.73|3203.47|3195.77|3203|3195.3|37
1649635440000|2022-04-11 00:04:00|3203.46|3195.76|3206.11|3198.41|3206.54|3198.84|3203.39|3195.69|38
1649635450000|2022-04-11 00:04:10|3206.06|3198.36|3204.35|3196.65|3206.06|3198.36|3203.7|3196|30
1649635460000|2022-04-11 00:04:20|3203.5|3195.8|3202.16|3194.46|3203.51|3195.81|3202.13|3194.43|33
1649635470000|2022-04-11 00:04:30|3202.05|3194.35|3201.94|3194.24|3202.77|3195.07|3201.32|3193.62|38
1649635480000|2022-04-11 00:04:40|3202.03|3194.33|3201.34|3193.64|3202.25|3194.55|3199.97|3192.27|39
1649635490000|2022-04-11 00:04:50|3201.16|3193.46|3201.68|3193.98|3202.5|3194.8|3201.16|3193.46|37
1649635500000|2022-04-11 00:05:00|3201.64|3193.94|3203.75|3196.05|3203.79|3196.09|3201.64|3193.94|33
1649635510000|2022-04-11 00:05:10|3203.71|3196.01|3202.92|3195.22|3204.65|3196.95|3202.92|3195.22|34
1649635520000|2022-04-11 00:05:20|3202.91|3195.21|3203.38|3195.68|3204.48|3196.78|3202.91|3195.21|35
1649635530000|2022-04-11 00:05:30|3203.37|3195.67|3203.87|3196.17|3203.95|3196.25|3203.15|3195.45|31
1649635540000|2022-04-11 00:05:40|3203.85|3196.15|3202.83|3195.13|3203.98|3196.28|3201.58|3193.88|35
1649635550000|2022-04-11 00:05:50|3202.89|3195.19|3202.54|3194.84|3204.06|3196.36|3202.26|3194.56|37
1649635560000|2022-04-11 00:06:00|3202.48|3194.78|3202.82|3195.12|3202.92|3195.22|3202.48|3194.78|30
1649635570000|2022-04-11 00:06:10|3202.36|3194.66|3202.18|3194.48|3202.51|3194.81|3201.77|3194.07|37
1649635580000|2022-04-11 00:06:20|3202.16|3194.46|3201.93|3194.23|3202.22|3194.52|3201.25|3193.55|39
1649635590000|2022-04-11 00:06:30|3201.88|3194.18|3199.41|3191.71|3201.88|3194.18|3199.32|3191.62|36
1649635600000|2022-04-11 00:06:40|3199.39|3191.69|3198.01|3190.31|3199.44|3191.74|3197.81|3190.11|36
1649635610000|2022-04-11 00:06:50|3198|3190.3|3197.72|3190.02|3198.16|3190.46|3197.38|3189.68|31
1649635620000|2022-04-11 00:07:00|3197.83|3190.13|3197.79|3190.09|3198.63|3190.93|3197.79|3190.09|38
1649635630000|2022-04-11 00:07:10|3197.83|3190.13|3196.89|3189.19|3198|3190.3|3196.89|3189.19|36
1649635640000|2022-04-11 00:07:20|3196.87|3189.17|3198.12|3190.42|3198.12|3190.42|3196.87|3189.17|32
1649635650000|2022-04-11 00:07:30|3198.27|3190.57|3196.53|3188.83|3198.37|3190.67|3196.49|3188.79|37
1649635660000|2022-04-11 00:07:40|3196.55|3188.85|3195.39|3187.69|3196.68|3188.98|3194.55|3186.85|37
1649635670000|2022-04-11 00:07:50|3194.59|3186.89|3196|3188.3|3196.57|3188.87|3194.49|3186.79|34
1649635680000|2022-04-11 00:08:00|3195.99|3188.29|3194.37|3186.67|3195.99|3188.29|3193.62|3185.92|38
1649635690000|2022-04-11 00:08:10|3194.53|3186.83|3193.92|3186.22|3194.9|3187.2|3193.88|3186.18|35
1649635700000|2022-04-11 00:08:20|3193.85|3186.15|3193.85|3186.15|3194.3|3186.6|3193.75|3186.05|32
1649635710000|2022-04-11 00:08:30|3193.82|3186.12|3195.54|3187.84|3195.88|3188.18|3193.82|3186.12|39
1649635720000|2022-04-11 00:08:40|3195.52|3187.82|3194.8|3187.1|3195.52|3187.82|3193.57|3185.87|36
1649635730000|2022-04-11 00:08:50|3194.82|3187.12|3193.71|3186.01|3195.18|3187.48|3193.69|3185.99|35
1649635740000|2022-04-11 00:09:00|3193.72|3186.02|3191.06|3183.36|3193.74|3186.04|3190.85|3183.15|38
1649635750000|2022-04-11 00:09:10|3191.65|3183.95|3190.9|3183.2|3192.18|3184.48|3190.45|3182.75|39
1649635760000|2022-04-11 00:09:20|3190.91|3183.21|3190.75|3183.05|3191.32|3183.62|3190.23|3182.53|35
1649635770000|2022-04-11 00:09:30|3190.84|3183.14|3189.57|3181.87|3190.94|3183.24|3188.41|3180.71|31
1649635780000|2022-04-11 00:09:40|3189.24|3181.54|3187.34|3179.64|3190.68|3182.98|3185.44|3177.74|39
1649635790000|2022-04-11 00:09:50|3187.51|3179.81|3190.42|3182.72|3190.42|3182.72|3187.51|3179.81|38
1649635800000|2022-04-11 00:10:00|3190.41|3182.71|3188.74|3181.04|3190.42|3182.72|3186.37|3178.67|37
1649635810000|2022-04-11 00:10:10|3188.64|3180.94|3187.14|3179.44|3188.64|3180.94|3186.26|3178.56|37
1649635820000|2022-04-11 00:10:20|3187.1|3179.4|3188.29|3180.59|3188.73|3181.03|3186.81|3179.11|34
1649635830000|2022-04-11 00:10:30|3188.31|3180.61|3188.44|3180.74|3188.99|3181.29|3188.14|3180.44|38
1649635840000|2022-04-11 00:10:40|3188.59|3180.89|3189.51|3181.81|3190.46|3182.76|3188.33|3180.63|33
1649635850000|2022-04-11 00:10:50|3189.77|3182.07|3190.43|3182.73|3191.18|3183.48|3189.76|3182.06|38
1649635860000|2022-04-11 00:11:00|3190.48|3182.78|3192.07|3184.37|3192.17|3184.47|3190.45|3182.75|33
1649635870000|2022-04-11 00:11:10|3192.28|3184.58|3193.04|3185.34|3194|3186.3|3192.28|3184.58|36
1649635880000|2022-04-11 00:11:20|3193.1|3185.4|3192.96|3185.26|3193.51|3185.81|3192.1|3184.4|37
1649635890000|2022-04-11 00:11:30|3193.24|3185.54|3194.79|3187.09|3194.95|3187.25|3193.14|3185.44|35
1649635900000|2022-04-11 00:11:40|3194.78|3187.08|3192.96|3185.26|3195.17|3187.47|3192.67|3184.97|33
1649635910000|2022-04-11 00:11:50|3192.87|3185.17|3194.84|3187.14|3195.08|3187.38|3192.23|3184.53|37
1649635920000|2022-04-11 00:12:00|3194.88|3187.18|3195.95|3188.25|3195.95|3188.25|3194.71|3187.01|30
1649635930000|2022-04-11 00:12:10|3195.96|3188.26|3197.75|3190.05|3198.42|3190.72|3195.79|3188.09|34
1649635940000|2022-04-11 00:12:20|3197.87|3190.17|3200.21|3192.51|3200.21|3192.51|3197.39|3189.69|35
1649635950000|2022-04-11 00:12:30|3200.18|3192.48|3201.03|3193.33|3202.19|3194.49|3200.05|3192.35|36
1649635960000|2022-04-11 00:12:40|3200.98|3193.28|3196.69|3188.99|3200.98|3193.28|3196.69|3188.99|37
1649635970000|2022-04-11 00:12:50|3196.77|3189.07|3198.39|3190.69|3198.66|3190.96|3196.77|3189.07|38
1649635980000|2022-04-11 00:13:00|3198.48|3190.78|3197.97|3190.27|3198.71|3191.01|3197.92|3190.22|36
1649635990000|2022-04-11 00:13:10|3197.98|3190.28|3196.48|3188.78|3198.04|3190.34|3196.08|3188.38|40
1649636000000|2022-04-11 00:13:20|3196.43|3188.73|3196.47|3188.77|3197.41|3189.71|3196.01|3188.31|36
1649636010000|2022-04-11 00:13:30|3196.48|3188.78|3196.16|3188.46|3196.96|3189.26|3196.16|3188.46|34
1649636020000|2022-04-11 00:13:40|3196.11|3188.41|3196.37|3188.67|3196.37|3188.67|3196.03|3188.33|35
1649636030000|2022-04-11 00:13:50|3196.35|3188.65|3196.3|3188.6|3196.37|3188.67|3195.98|3188.28|34
1649636040000|2022-04-11 00:14:00|3196.21|3188.51|3196.37|3188.67|3196.38|3188.68|3196.04|3188.34|32
1649636050000|2022-04-11 00:14:10|3196.17|3188.47|3197.43|3189.73|3197.47|3189.77|3195.69|3187.99|35
1649636060000|2022-04-11 00:14:20|3197.59|3189.89|3199.14|3191.44|3199.14|3191.44|3197.59|3189.89|38
1649636070000|2022-04-11 00:14:30|3199.23|3191.53|3198.85|3191.15|3199.23|3191.53|3198.85|3191.15|15
1649636080000|2022-04-11 00:14:40|3198.86|3191.16|3196.24|3188.54|3198.86|3191.16|3196.24|3188.54|40
1649636090000|2022-04-11 00:14:50|3196.44|3188.74|3196.24|3188.54|3196.65|3188.95|3196.05|3188.35|33
1649636100000|2022-04-11 00:15:00|3196.29|3188.59|3195.3|3187.6|3196.97|3189.27|3195|3187.3|37
1649636110000|2022-04-11 00:15:10|3195.32|3187.62|3193.64|3185.94|3196.42|3188.72|3193.64|3185.94|39
1649636120000|2022-04-11 00:15:20|3193.62|3185.92|3192.88|3185.18|3193.97|3186.27|3192.42|3184.72|37
1649636130000|2022-04-11 00:15:30|3191.55|3183.85|3192.45|3184.75|3192.45|3184.75|3191.27|3183.57|36
1649636140000|2022-04-11 00:15:40|3192.47|3184.77|3191.76|3184.06|3192.66|3184.96|3191.36|3183.66|36
1649636150000|2022-04-11 00:15:50|3192.59|3184.89|3192.94|3185.24|3194.21|3186.51|3192.59|3184.89|36
1649636160000|2022-04-11 00:16:00|3192.97|3185.27|3193.51|3185.81|3193.94|3186.24|3192.97|3185.27|38
1649636170000|2022-04-11 00:16:10|3193.54|3185.84|3195.79|3188.09|3196.15|3188.45|3193.38|3185.68|35
1649636180000|2022-04-11 00:16:20|3195.73|3188.03|3198.42|3190.72|3198.67|3190.97|3195.73|3188.03|39
1649636190000|2022-04-11 00:16:30|3198.34|3190.64|3203|3195.3|3203.62|3195.92|3198.34|3190.64|40
1649636200000|2022-04-11 00:16:40|3202.99|3195.29|3202.92|3195.22|3203.39|3195.69|3202.42|3194.72|39
1649636210000|2022-04-11 00:16:50|3202.89|3195.19|3202.19|3194.49|3203.7|3196|3202.19|3194.49|38
1649636220000|2022-04-11 00:17:00|3202.39|3194.69|3200.87|3193.17|3202.45|3194.75|3200.65|3192.95|34
1649636230000|2022-04-11 00:17:10|3201.07|3193.37|3201.88|3194.18|3201.92|3194.22|3200.91|3193.21|37
1649636240000|2022-04-11 00:17:20|3201.68|3193.98|3203.22|3195.52|3203.33|3195.63|3201.67|3193.97|35
1649636250000|2022-04-11 00:17:30|3203.35|3195.65|3203.03|3195.33|3203.36|3195.66|3202.99|3195.29|26
1649636260000|2022-04-11 00:17:40|3202.99|3195.29|3202.66|3194.96|3203.13|3195.43|3201.68|3193.98|32
1649636270000|2022-04-11 00:17:50|3202.69|3194.99|3201.11|3193.41|3202.69|3194.99|3200.73|3193.03|32
1649636280000|2022-04-11 00:18:00|3200.77|3193.07|3198.88|3191.18|3200.77|3193.07|3198.67|3190.97|30
1649636290000|2022-04-11 00:18:10|3197.87|3190.17|3198.09|3190.39|3198.46|3190.76|3197.87|3190.17|31
1649636300000|2022-04-11 00:18:20|3198.08|3190.38|3198.2|3190.5|3199.24|3191.54|3197.26|3189.56|35
1649636310000|2022-04-11 00:18:30|3198.18|3190.48|3198.07|3190.37|3198.29|3190.59|3197.51|3189.81|34
1649636320000|2022-04-11 00:18:40|3198.19|3190.49|3198.05|3190.35|3198.6|3190.9|3197.35|3189.65|34
1649636330000|2022-04-11 00:18:50|3198.07|3190.37|3197.87|3190.17|3198.39|3190.69|3197.85|3190.15|34
1649636340000|2022-04-11 00:19:00|3197.54|3189.84|3198.59|3190.89|3198.62|3190.92|3196.3|3188.6|35
1649636350000|2022-04-11 00:19:10|3198.86|3191.16|3200.01|3192.31|3200.15|3192.45|3198.86|3191.16|36
1649636360000|2022-04-11 00:19:20|3200.07|3192.37|3200.32|3192.62|3200.36|3192.66|3199.89|3192.19|34
1649636370000|2022-04-11 00:19:30|3200.1|3192.4|3200.65|3192.95|3200.65|3192.95|3199.88|3192.18|35
1649636380000|2022-04-11 00:19:40|3200.6|3192.9|3200.69|3192.99|3201.45|3193.75|3200.34|3192.64|39
1649636390000|2022-04-11 00:19:50|3200.71|3193.01|3200.41|3192.71|3200.86|3193.16|3200.28|3192.58|29
1649636400000|2022-04-11 00:20:00|3200.34|3192.64|3200.47|3192.77|3200.62|3192.92|3198.63|3190.93|36
1649636410000|2022-04-11 00:20:10|3200.41|3192.71|3200.35|3192.65|3200.58|3192.88|3199.86|3192.16|35
1649636420000|2022-04-11 00:20:20|3200.39|3192.69|3199.71|3192.01|3201.44|3193.74|3199.71|3192.01|37
1649636430000|2022-04-11 00:20:30|3199.7|3192|3198.93|3191.23|3200.14|3192.44|3198.41|3190.71|37
1649636440000|2022-04-11 00:20:40|3198.97|3191.27|3198.71|3191.01|3199.27|3191.57|3198.58|3190.88|30
1649636450000|2022-04-11 00:20:50|3198.7|3191|3199.65|3191.95|3200.43|3192.73|3198.47|3190.77|35
1649636460000|2022-04-11 00:21:00|3199.62|3191.92|3197.37|3189.67|3199.62|3191.92|3197.21|3189.51|33
1649636470000|2022-04-11 00:21:10|3196.9|3189.2|3196.2|3188.5|3197.16|3189.46|3196.2|3188.5|39
1649636480000|2022-04-11 00:21:20|3196.21|3188.51|3196.04|3188.34|3196.56|3188.86|3196.04|3188.34|36
1649636490000|2022-04-11 00:21:30|3196.05|3188.35|3195.22|3187.52|3196.49|3188.79|3195.22|3187.52|35
1649636500000|2022-04-11 00:21:40|3196.24|3188.54|3196.73|3189.03|3197.2|3189.5|3194.55|3186.85|34
1649636510000|2022-04-11 00:21:50|3196.72|3189.02|3195.73|3188.03|3196.85|3189.15|3194.72|3187.02|32
1649636520000|2022-04-11 00:22:00|3195.71|3188.01|3193.3|3185.6|3196.1|3188.4|3192.99|3185.29|37
1649636530000|2022-04-11 00:22:10|3193.32|3185.62|3189.82|3182.12|3193.44|3185.74|3189.82|3182.12|39
1649636540000|2022-04-11 00:22:20|3189.78|3182.08|3188.45|3180.75|3190.25|3182.55|3188.45|3180.75|33
1649636550000|2022-04-11 00:22:30|3188.11|3180.41|3182.77|3175.07|3188.24|3180.54|3182.34|3174.64|40
1649636560000|2022-04-11 00:22:40|3182.85|3175.15|3185.25|3177.55|3185.61|3177.91|3182.22|3174.52|39
1649636570000|2022-04-11 00:22:50|3185.5|3177.8|3187.58|3179.88|3188.23|3180.53|3185.5|3177.8|38
1649636580000|2022-04-11 00:23:00|3187.57|3179.87|3190.18|3182.48|3190.77|3183.07|3187.52|3179.82|39
1649636590000|2022-04-11 00:23:10|3190|3182.3|3186.53|3178.83|3190.7|3183|3186.13|3178.43|39
1649636600000|2022-04-11 00:23:20|3186.29|3178.59|3186.03|3178.33|3186.89|3179.19|3184.27|3176.57|39
1649636610000|2022-04-11 00:23:30|3185.95|3178.25|3185.67|3177.97|3186.08|3178.38|3183.51|3175.81|40
1649636620000|2022-04-11 00:23:40|3185.57|3177.87|3184.2|3176.5|3185.57|3177.87|3182.41|3174.71|40
1649636630000|2022-04-11 00:23:50|3184.64|3176.94|3184.92|3177.22|3185.82|3178.12|3183.69|3175.99|39
1649636640000|2022-04-11 00:24:00|3184.81|3177.11|3185.62|3177.92|3186.72|3179.02|3184.18|3176.48|34
1649636650000|2022-04-11 00:24:10|3185.66|3177.96|3186.56|3178.86|3187.77|3180.07|3185.09|3177.39|39
1649636660000|2022-04-11 00:24:20|3186.49|3178.79|3188.94|3181.24|3188.94|3181.24|3186.48|3178.78|35
1649636670000|2022-04-11 00:24:30|3188.75|3181.05|3188.88|3181.18|3189.16|3181.46|3188.48|3180.78|31
1649636680000|2022-04-11 00:24:40|3188.91|3181.21|3189.69|3181.99|3189.72|3182.02|3188.44|3180.74|33
1649636690000|2022-04-11 00:24:50|3189.81|3182.11|3189.51|3181.81|3189.85|3182.15|3188.44|3180.74|39
1649636700000|2022-04-11 00:25:00|3189.28|3181.58|3193.88|3186.18|3193.88|3186.18|3189.28|3181.58|36
1649636710000|2022-04-11 00:25:10|3193.97|3186.27|3197.89|3190.19|3198.93|3191.23|3193.88|3186.18|39
1649636720000|2022-04-11 00:25:20|3197.2|3189.5|3200.17|3192.47|3202.13|3194.43|3197.1|3189.4|37
1649636730000|2022-04-11 00:25:30|3200.2|3192.5|3199.3|3191.6|3202.37|3194.67|3199.3|3191.6|40
1649636740000|2022-04-11 00:25:40|3199.25|3191.55|3196.6|3188.9|3199.63|3191.93|3196.59|3188.89|37
1649636750000|2022-04-11 00:25:50|3196.52|3188.82|3196.13|3188.43|3197.43|3189.73|3196.13|3188.43|34
1649636760000|2022-04-11 00:26:00|3196.12|3188.42|3199.67|3191.97|3199.67|3191.97|3195.23|3187.53|38
1649636770000|2022-04-11 00:26:10|3199.86|3192.16|3201.53|3193.83|3201.76|3194.06|3199.82|3192.12|40
1649636780000|2022-04-11 00:26:20|3201.57|3193.87|3200.86|3193.16|3202.3|3194.6|3200.42|3192.72|36
1649636790000|2022-04-11 00:26:30|3200.4|3192.7|3200.1|3192.4|3200.56|3192.86|3199.87|3192.17|36
1649636800000|2022-04-11 00:26:40|3200.08|3192.38|3198.74|3191.04|3200.31|3192.61|3197.81|3190.11|38
1649636810000|2022-04-11 00:26:50|3198.71|3191.01|3201.32|3193.62|3201.32|3193.62|3197.96|3190.26|39
1649636820000|2022-04-11 00:27:00|3201.53|3193.83|3199.64|3191.94|3201.53|3193.83|3199.43|3191.73|40
1649636830000|2022-04-11 00:27:10|3199.6|3191.9|3200.21|3192.51|3200.21|3192.51|3198.34|3190.64|36
1649636840000|2022-04-11 00:27:20|3200.42|3192.72|3200.02|3192.32|3201.13|3193.43|3199.81|3192.11|38
1649636850000|2022-04-11 00:27:30|3199.99|3192.29|3201.13|3193.43|3201.13|3193.43|3199.66|3191.96|36
1649636860000|2022-04-11 00:27:40|3201.21|3193.51|3203.67|3195.97|3203.67|3195.97|3201.09|3193.39|33
1649636870000|2022-04-11 00:27:50|3203.65|3195.95|3203.7|3196|3203.72|3196.02|3203.09|3195.39|31
1649636880000|2022-04-11 00:28:00|3203.41|3195.71|3201.8|3194.1|3203.69|3195.99|3201.75|3194.05|33
1649636890000|2022-04-11 00:28:10|3201.79|3194.09|3201.25|3193.55|3201.85|3194.15|3200.61|3192.91|38
1649636900000|2022-04-11 00:28:20|3201.61|3193.91|3202.53|3194.83|3202.54|3194.84|3200.39|3192.69|37
1649636910000|2022-04-11 00:28:30|3202.52|3194.82|3201.39|3193.69|3202.52|3194.82|3200.52|3192.82|38
1649636920000|2022-04-11 00:28:40|3201.42|3193.72|3201.94|3194.24|3202.29|3194.59|3201.38|3193.68|36
1649636930000|2022-04-11 00:28:50|3202.31|3194.61|3204.23|3196.53|3204.49|3196.79|3202.31|3194.61|38
1649636940000|2022-04-11 00:29:00|3203.85|3196.15|3203.76|3196.06|3204.19|3196.49|3203.06|3195.36|38
1649636950000|2022-04-11 00:29:10|3203.83|3196.13|3207.06|3199.36|3207.86|3200.16|3203.82|3196.12|38
1649636960000|2022-04-11 00:29:20|3206.98|3199.28|3209.99|3202.29|3209.99|3202.29|3206.88|3199.18|40
1649636970000|2022-04-11 00:29:30|3209.81|3202.11|3207.16|3199.46|3209.9|3202.2|3206.68|3198.98|39
1649636980000|2022-04-11 00:29:40|3207.19|3199.49|3208.69|3200.99|3208.69|3200.99|3206.77|3199.07|38
1649636990000|2022-04-11 00:29:50|3208.39|3200.69|3209.07|3201.37|3209.54|3201.84|3208.26|3200.56|40
1649637000000|2022-04-11 00:30:00|3209.21|3201.51|3208.21|3200.51|3209.28|3201.58|3208.01|3200.31|38
1649637010000|2022-04-11 00:30:10|3207.97|3200.27|3207.16|3199.46|3207.97|3200.27|3206.58|3198.88|35
1649637020000|2022-04-11 00:30:20|3207.85|3200.15|3209.24|3201.54|3209.76|3202.06|3207.85|3200.15|37
1649637030000|2022-04-11 00:30:30|3209.62|3201.92|3210.74|3203.04|3210.74|3203.04|3209.36|3201.66|39
1649637040000|2022-04-11 00:30:40|3210.83|3203.13|3211.53|3203.83|3211.78|3204.08|3210.69|3202.99|36
1649637050000|2022-04-11 00:30:50|3211.19|3203.49|3215.34|3207.64|3215.34|3207.64|3211.19|3203.49|38
1649637060000|2022-04-11 00:31:00|3215.19|3207.49|3213.99|3206.29|3215.19|3207.49|3212.92|3205.22|40
1649637070000|2022-04-11 00:31:10|3213.72|3206.02|3213.45|3205.75|3214.37|3206.67|3213.21|3205.51|39
1649637080000|2022-04-11 00:31:20|3213.35|3205.65|3212.26|3204.56|3213.43|3205.73|3212.03|3204.33|38
1649637090000|2022-04-11 00:31:30|3212.3|3204.6|3211.88|3204.18|3212.3|3204.6|3210.76|3203.06|34
1649637100000|2022-04-11 00:31:40|3211.86|3204.16|3210.26|3202.56|3211.94|3204.24|3210.16|3202.46|37
1649637110000|2022-04-11 00:31:50|3210.28|3202.58|3209.47|3201.77|3210.73|3203.03|3209.46|3201.76|38
1649637120000|2022-04-11 00:32:00|3209.43|3201.73|3208.56|3200.86|3210.22|3202.52|3208.56|3200.86|37
1649637130000|2022-04-11 00:32:10|3208.89|3201.19|3209.4|3201.7|3209.4|3201.7|3208.83|3201.13|35
1649637140000|2022-04-11 00:32:20|3209.37|3201.67|3208.06|3200.36|3209.38|3201.68|3208.06|3200.36|32
1649637150000|2022-04-11 00:32:30|3207.96|3200.26|3209.8|3202.1|3209.8|3202.1|3207.96|3200.26|37
1649637160000|2022-04-11 00:32:40|3209.93|3202.23|3209.77|3202.07|3210.09|3202.39|3209.64|3201.94|36
1649637170000|2022-04-11 00:32:50|3209.72|3202.02|3210.06|3202.36|3210.2|3202.5|3209.72|3202.02|34
1649637180000|2022-04-11 00:33:00|3210.11|3202.41|3210.04|3202.34|3210.2|3202.5|3209.83|3202.13|32
1649637190000|2022-04-11 00:33:10|3209.86|3202.16|3208.21|3200.51|3210.23|3202.53|3208.07|3200.37|40
1649637200000|2022-04-11 00:33:20|3208.23|3200.53|3206.71|3199.01|3208.37|3200.67|3206.57|3198.87|39
1649637210000|2022-04-11 00:33:30|3206.64|3198.94|3206.22|3198.52|3206.64|3198.94|3205.74|3198.04|39
1649637220000|2022-04-11 00:33:40|3206.23|3198.53|3208.89|3201.19|3209.66|3201.96|3206.23|3198.53|40
1649637230000|2022-04-11 00:33:50|3208.75|3201.05|3209.53|3201.83|3209.97|3202.27|3208.75|3201.05|39
1649637240000|2022-04-11 00:34:00|3209.5|3201.8|3207.37|3199.67|3209.51|3201.81|3207.23|3199.53|35
1649637250000|2022-04-11 00:34:10|3207.64|3199.94|3206.73|3199.03|3207.86|3200.16|3206.26|3198.56|36
1649637260000|2022-04-11 00:34:20|3206.71|3199.01|3206.17|3198.47|3207.48|3199.78|3206.16|3198.46|39
1649637270000|2022-04-11 00:34:30|3206.13|3198.43|3205.86|3198.16|3206.96|3199.26|3205.86|3198.16|34
1649637280000|2022-04-11 00:34:40|3205.47|3197.77|3205.14|3197.44|3205.75|3198.05|3204.78|3197.08|33
1649637290000|2022-04-11 00:34:50|3204.82|3197.12|3205.18|3197.48|3205.46|3197.76|3204.22|3196.52|35
1649637300000|2022-04-11 00:35:00|3204.72|3197.02|3203.85|3196.15|3206.14|3198.44|3203.71|3196.01|37
1649637310000|2022-04-11 00:35:10|3203.78|3196.08|3207.1|3199.4|3207.1|3199.4|3203.78|3196.08|38
1649637320000|2022-04-11 00:35:20|3207.13|3199.43|3205.77|3198.07|3207.13|3199.43|3205.59|3197.89|37
1649637330000|2022-04-11 00:35:30|3205.74|3198.04|3207.91|3200.21|3207.91|3200.21|3205.74|3198.04|35
1649637340000|2022-04-11 00:35:40|3207.86|3200.16|3206.84|3199.14|3208|3200.3|3206.77|3199.07|28
1649637350000|2022-04-11 00:35:50|3207.06|3199.36|3207.38|3199.68|3207.39|3199.69|3205.78|3198.08|35
1649637360000|2022-04-11 00:36:00|3207.43|3199.73|3207.31|3199.61|3207.43|3199.73|3207.1|3199.4|24
1649637370000|2022-04-11 00:36:10|3207.3|3199.6|3207.57|3199.87|3207.67|3199.97|3207.27|3199.57|33
1649637380000|2022-04-11 00:36:20|3207.66|3199.96|3208.39|3200.69|3208.43|3200.73|3207.66|3199.96|36
1649637390000|2022-04-11 00:36:30|3208.41|3200.71|3208.83|3201.13|3208.95|3201.25|3208.27|3200.57|32
1649637400000|2022-04-11 00:36:40|3208.85|3201.15|3208.05|3200.35|3209.24|3201.54|3207.69|3199.99|29
1649637410000|2022-04-11 00:36:50|3208.02|3200.32|3208.1|3200.4|3209|3201.3|3208.02|3200.32|32
1649637420000|2022-04-11 00:37:00|3208.16|3200.46|3208.3|3200.6|3208.67|3200.97|3207.88|3200.18|30
1649637430000|2022-04-11 00:37:10|3208.34|3200.64|3208.23|3200.53|3208.38|3200.68|3207.89|3200.19|32
1649637440000|2022-04-11 00:37:20|3208.26|3200.56|3208.82|3201.12|3209.25|3201.55|3208.1|3200.4|30
1649637450000|2022-04-11 00:37:30|3208.86|3201.16|3208.04|3200.34|3208.86|3201.16|3208.01|3200.31|35
1649637460000|2022-04-11 00:37:40|3208.03|3200.33|3207.79|3200.09|3208.62|3200.92|3207.63|3199.93|29
1649637470000|2022-04-11 00:37:50|3207.65|3199.95|3207.71|3200.01|3207.96|3200.26|3207.48|3199.78|29
1649637480000|2022-04-11 00:38:00|3207.7|3200|3206.94|3199.24|3207.7|3200|3206.57|3198.87|34
1649637490000|2022-04-11 00:38:10|3207.01|3199.31|3206.75|3199.05|3207.12|3199.42|3206.54|3198.84|32
1649637500000|2022-04-11 00:38:20|3206.7|3199|3208.49|3200.79|3209.17|3201.47|3206.56|3198.86|39
1649637510000|2022-04-11 00:38:30|3208.51|3200.81|3207.57|3199.87|3208.61|3200.91|3207.15|3199.45|38
1649637520000|2022-04-11 00:38:40|3207.41|3199.71|3208.73|3201.03|3208.74|3201.04|3207.41|3199.71|34
1649637530000|2022-04-11 00:38:50|3208.76|3201.06|3208.96|3201.26|3209.47|3201.77|3208.61|3200.91|34
1649637540000|2022-04-11 00:39:00|3209.02|3201.32|3209.11|3201.41|3209.17|3201.47|3208.88|3201.18|29
1649637550000|2022-04-11 00:39:10|3209.22|3201.52|3208.6|3200.9|3209.37|3201.67|3208.6|3200.9|35
1649637560000|2022-04-11 00:39:20|3208.61|3200.91|3209.12|3201.42|3209.4|3201.7|3208.61|3200.91|33
1649637570000|2022-04-11 00:39:30|3209.18|3201.48|3208.81|3201.11|3209.26|3201.56|3208.81|3201.11|31
1649637580000|2022-04-11 00:39:40|3208.84|3201.14|3209.81|3202.11|3209.81|3202.11|3208.84|3201.14|29
1649637590000|2022-04-11 00:39:50|3209.79|3202.09|3211.36|3203.66|3211.36|3203.66|3209.79|3202.09|35
1649637600000|2022-04-11 00:40:00|3211.03|3203.33|3211.63|3203.93|3211.69|3203.99|3210.29|3202.59|37
1649637610000|2022-04-11 00:40:10|3211.8|3204.1|3211.73|3204.03|3212.26|3204.56|3211.52|3203.82|34
1649637620000|2022-04-11 00:40:20|3211.69|3203.99|3210.47|3202.77|3211.69|3203.99|3210.35|3202.65|32
1649637630000|2022-04-11 00:40:30|3210.46|3202.76|3211.66|3203.96|3211.66|3203.96|3209.99|3202.29|38
1649637640000|2022-04-11 00:40:40|3211.73|3204.03|3211.22|3203.52|3212.31|3204.61|3210.73|3203.03|35
1649637650000|2022-04-11 00:40:50|3211.32|3203.62|3211.3|3203.6|3211.45|3203.75|3211.09|3203.39|36
1649637660000|2022-04-11 00:41:00|3211.31|3203.61|3210.69|3202.99|3211.58|3203.88|3210.69|3202.99|34
1649637670000|2022-04-11 00:41:10|3210.77|3203.07|3210.85|3203.15|3210.85|3203.15|3209.52|3201.82|36
1649637680000|2022-04-11 00:41:20|3210.78|3203.08|3210.81|3203.11|3210.81|3203.11|3210.24|3202.54|28
1649637690000|2022-04-11 00:41:30|3210.8|3203.1|3210.06|3202.36|3210.8|3203.1|3209.95|3202.25|34
1649637700000|2022-04-11 00:41:40|3209.98|3202.28|3210.05|3202.35|3210.11|3202.41|3209.22|3201.52|36
1649637710000|2022-04-11 00:41:50|3210.1|3202.4|3210.66|3202.96|3210.66|3202.96|3209.62|3201.92|28
1649637720000|2022-04-11 00:42:00|3210.7|3203|3209.76|3202.06|3210.88|3203.18|3209.59|3201.89|28
1649637730000|2022-04-11 00:42:10|3209.8|3202.1|3209.94|3202.24|3210.76|3203.06|3209.8|3202.1|36
1649637740000|2022-04-11 00:42:20|3210.13|3202.43|3209.52|3201.82|3210.21|3202.51|3209.14|3201.44|29
1649637750000|2022-04-11 00:42:30|3209.68|3201.98|3208.94|3201.24|3209.75|3202.05|3208.9|3201.2|28
1649637760000|2022-04-11 00:42:40|3209.05|3201.35|3208.05|3200.35|3209.05|3201.35|3207.59|3199.89|32
1649637770000|2022-04-11 00:42:50|3208.01|3200.31|3206.72|3199.02|3208.38|3200.68|3206.4|3198.7|40
1649637780000|2022-04-11 00:43:00|3206.67|3198.97|3207.03|3199.33|3207.47|3199.77|3206.33|3198.63|35
1649637790000|2022-04-11 00:43:10|3207|3199.3|3206.29|3198.59|3207|3199.3|3206.2|3198.5|30
1649637800000|2022-04-11 00:43:20|3206.35|3198.65|3206.17|3198.47|3207.11|3199.41|3205.89|3198.19|39
1649637810000|2022-04-11 00:43:30|3206.15|3198.45|3207.65|3199.95|3208.52|3200.82|3206.05|3198.35|34
1649637820000|2022-04-11 00:43:40|3207.68|3199.98|3207.04|3199.34|3207.68|3199.98|3207.04|3199.34|38
1649637830000|2022-04-11 00:43:50|3207.32|3199.62|3207.3|3199.6|3207.75|3200.05|3206.83|3199.13|33
1649637840000|2022-04-11 00:44:00|3207.35|3199.65|3207.76|3200.06|3207.76|3200.06|3206.91|3199.21|36
1649637850000|2022-04-11 00:44:10|3207.85|3200.15|3206.52|3198.82|3207.85|3200.15|3206.36|3198.66|40
1649637860000|2022-04-11 00:44:20|3206.22|3198.52|3207.85|3200.15|3208.4|3200.7|3206.17|3198.47|38
1649637870000|2022-04-11 00:44:30|3208|3200.3|3208.97|3201.27|3208.97|3201.27|3207.82|3200.12|36
1649637880000|2022-04-11 00:44:40|3209|3201.3|3209.33|3201.63|3209.85|3202.15|3208.62|3200.92|35
1649637890000|2022-04-11 00:44:50|3209.79|3202.09|3208.54|3200.84|3210.32|3202.62|3208.5|3200.8|37
1649637900000|2022-04-11 00:45:00|3208.55|3200.85|3209.68|3201.98|3210.1|3202.4|3208.55|3200.85|36
1649637910000|2022-04-11 00:45:10|3209.33|3201.63|3209.38|3201.68|3210.3|3202.6|3209.33|3201.63|31
1649637920000|2022-04-11 00:45:20|3209.78|3202.08|3209.79|3202.09|3210.23|3202.53|3209.38|3201.68|30
1649637930000|2022-04-11 00:45:30|3209.93|3202.23|3208.99|3201.29|3209.93|3202.23|3208.75|3201.05|26
1649637940000|2022-04-11 00:45:40|3208.93|3201.23|3209.46|3201.76|3209.72|3202.02|3208.8|3201.1|35
1649637950000|2022-04-11 00:45:50|3209.39|3201.69|3209.92|3202.22|3210.13|3202.43|3209.39|3201.69|38
1649637960000|2022-04-11 00:46:00|3209.9|3202.2|3209.34|3201.64|3209.9|3202.2|3209.29|3201.59|36
1649637970000|2022-04-11 00:46:10|3209.23|3201.53|3208.17|3200.47|3209.23|3201.53|3208.04|3200.34|32
1649637980000|2022-04-11 00:46:20|3208.19|3200.49|3207.38|3199.68|3208.29|3200.59|3207.29|3199.59|27
1649637990000|2022-04-11 00:46:30|3207.41|3199.71|3207.53|3199.83|3207.65|3199.95|3206.96|3199.26|28
1649638000000|2022-04-11 00:46:40|3207.69|3199.99|3208.18|3200.48|3208.19|3200.49|3207.42|3199.72|37
1649638010000|2022-04-11 00:46:50|3208.24|3200.54|3207.58|3199.88|3208.52|3200.82|3207.54|3199.84|35
1649638020000|2022-04-11 00:47:00|3207.93|3200.23|3206.55|3198.85|3207.93|3200.23|3205.94|3198.24|37
1649638030000|2022-04-11 00:47:10|3206.59|3198.89|3207.24|3199.54|3207.56|3199.86|3206.48|3198.78|38
1649638040000|2022-04-11 00:47:20|3207.33|3199.63|3207.54|3199.84|3207.72|3200.02|3206.92|3199.22|33
1649638050000|2022-04-11 00:47:30|3207.25|3199.55|3206.48|3198.78|3207.35|3199.65|3206.07|3198.37|38
1649638060000|2022-04-11 00:47:40|3206.56|3198.86|3205.81|3198.11|3206.98|3199.28|3205.65|3197.95|34
1649638070000|2022-04-11 00:47:50|3205.56|3197.86|3205.17|3197.47|3205.8|3198.1|3204.71|3197.01|38
1649638080000|2022-04-11 00:48:00|3205.23|3197.53|3205.44|3197.74|3205.82|3198.12|3205.23|3197.53|32
1649638090000|2022-04-11 00:48:10|3205.45|3197.75|3203.7|3196|3205.45|3197.75|3203.48|3195.78|39
1649638100000|2022-04-11 00:48:20|3203.67|3195.97|3204.15|3196.45|3204.15|3196.45|3203.55|3195.85|33
1649638110000|2022-04-11 00:48:30|3204.13|3196.43|3204.34|3196.64|3204.89|3197.19|3204.13|3196.43|37
1649638120000|2022-04-11 00:48:40|3204.18|3196.48|3205.1|3197.4|3205.1|3197.4|3203.79|3196.09|36
1649638130000|2022-04-11 00:48:50|3205.11|3197.41|3205.18|3197.48|3205.46|3197.76|3204.92|3197.22|36
1649638140000|2022-04-11 00:49:00|3205.19|3197.49|3204|3196.3|3205.28|3197.58|3203.89|3196.19|37
1649638150000|2022-04-11 00:49:10|3203.87|3196.17|3204.08|3196.38|3204.63|3196.93|3203.48|3195.78|31
1649638160000|2022-04-11 00:49:20|3204.06|3196.36|3203.33|3195.63|3204.08|3196.38|3203.12|3195.42|37
1649638170000|2022-04-11 00:49:30|3203.13|3195.43|3203.06|3195.36|3203.38|3195.68|3202.69|3194.99|34
1649638180000|2022-04-11 00:49:40|3202.9|3195.2|3202.88|3195.18|3203.27|3195.57|3202.77|3195.07|33
1649638190000|2022-04-11 00:49:50|3202.74|3195.04|3203.03|3195.33|3203.07|3195.37|3202.74|3195.04|29
1649638200000|2022-04-11 00:50:00|3203.05|3195.35|3202.78|3195.08|3203.05|3195.35|3202.77|3195.07|21
1649638210000|2022-04-11 00:50:10|3203.06|3195.36|3206.45|3198.75|3206.56|3198.86|3202.97|3195.27|32
1649638220000|2022-04-11 00:50:20|3206.44|3198.74|3211.19|3203.49|3211.69|3203.99|3206.38|3198.68|39
1649638230000|2022-04-11 00:50:30|3211.32|3203.62|3208.82|3201.12|3211.69|3203.99|3208.82|3201.12|38
1649638240000|2022-04-11 00:50:40|3208.77|3201.07|3208.92|3201.22|3209.36|3201.66|3208.77|3201.07|38
1649638250000|2022-04-11 00:50:50|3209.17|3201.47|3210.1|3202.4|3211.03|3203.33|3209.06|3201.36|39
1649638260000|2022-04-11 00:51:00|3210.63|3202.93|3210.12|3202.42|3211.54|3203.84|3209.34|3201.64|39
1649638270000|2022-04-11 00:51:10|3210.52|3202.82|3212.98|3205.28|3213.64|3205.94|3210.41|3202.71|39
1649638280000|2022-04-11 00:51:20|3212.97|3205.27|3213.64|3205.94|3213.66|3205.96|3211.84|3204.14|33
1649638290000|2022-04-11 00:51:30|3213.66|3205.96|3213.31|3205.61|3214.7|3207|3213.31|3205.61|37
1649638300000|2022-04-11 00:51:40|3213.26|3205.56|3211.51|3203.81|3213.26|3205.56|3211.41|3203.71|40
1649638310000|2022-04-11 00:51:50|3211.22|3203.52|3211.38|3203.68|3212.31|3204.61|3210.99|3203.29|33
1649638320000|2022-04-11 00:52:00|3211.31|3203.61|3211.95|3204.25|3212.22|3204.52|3211.31|3203.61|31
1649638330000|2022-04-11 00:52:10|3211.99|3204.29|3211.9|3204.2|3212.05|3204.35|3211.31|3203.61|30
1649638340000|2022-04-11 00:52:20|3212.42|3204.72|3212.17|3204.47|3212.53|3204.83|3211.64|3203.94|35
1649638350000|2022-04-11 00:52:30|3212.12|3204.42|3212.09|3204.39|3212.38|3204.68|3211.87|3204.17|35
1649638360000|2022-04-11 00:52:40|3211.99|3204.29|3211.42|3203.72|3212.23|3204.53|3211.42|3203.72|33
1649638370000|2022-04-11 00:52:50|3211.36|3203.66|3211.05|3203.35|3211.36|3203.66|3210.78|3203.08|29
1649638380000|2022-04-11 00:53:00|3211.12|3203.42|3211.09|3203.39|3211.43|3203.73|3210.73|3203.03|30
1649638390000|2022-04-11 00:53:10|3211.2|3203.5|3211.61|3203.91|3213.45|3205.75|3211.06|3203.36|37
1649638400000|2022-04-11 00:53:20|3211.59|3203.89|3212.6|3204.9|3212.61|3204.91|3211.59|3203.89|34
1649638410000|2022-04-11 00:53:30|3212.45|3204.75|3214.08|3206.38|3214.08|3206.38|3212.45|3204.75|22
1649638420000|2022-04-11 00:53:40|3214.09|3206.39|3213.5|3205.8|3214.09|3206.39|3212.86|3205.16|24
1649638430000|2022-04-11 00:53:50|3213.45|3205.75|3214.25|3206.55|3214.59|3206.89|3213.45|3205.75|28
1649638440000|2022-04-11 00:54:00|3214.21|3206.51|3213.92|3206.22|3214.21|3206.51|3212.87|3205.17|33
1649638450000|2022-04-11 00:54:10|3214.08|3206.38|3213.18|3205.48|3214.24|3206.54|3213.18|3205.48|29
1649638460000|2022-04-11 00:54:20|3213.16|3205.46|3211.38|3203.68|3213.2|3205.5|3211.28|3203.58|35
1649638470000|2022-04-11 00:54:30|3211.4|3203.7|3210.49|3202.79|3211.56|3203.86|3210.22|3202.52|38
1649638480000|2022-04-11 00:54:40|3210.56|3202.86|3210.83|3203.13|3211.17|3203.47|3210.56|3202.86|34
1649638490000|2022-04-11 00:54:50|3210.9|3203.2|3212.21|3204.51|3212.35|3204.65|3210.9|3203.2|31
1649638500000|2022-04-11 00:55:00|3212.24|3204.54|3211.28|3203.58|3212.25|3204.55|3211.28|3203.58|31
1649638510000|2022-04-11 00:55:10|3210.96|3203.26|3210.13|3202.43|3211.18|3203.48|3209.98|3202.28|34
1649638520000|2022-04-11 00:55:20|3210.19|3202.49|3210.28|3202.58|3210.42|3202.72|3210.04|3202.34|34
1649638530000|2022-04-11 00:55:30|3210.87|3203.17|3211.01|3203.31|3211.12|3203.42|3209.94|3202.24|23
1649638540000|2022-04-11 00:55:40|3211.07|3203.37|3211.75|3204.05|3211.75|3204.05|3210.35|3202.65|36
1649638550000|2022-04-11 00:55:50|3211.89|3204.19|3211.9|3204.2|3212.27|3204.57|3211.48|3203.78|38
1649638560000|2022-04-11 00:56:00|3211.91|3204.21|3211.8|3204.1|3212.85|3205.15|3211.71|3204.01|38
1649638570000|2022-04-11 00:56:10|3211.75|3204.05|3212.01|3204.31|3212.02|3204.32|3211.74|3204.04|39
1649638580000|2022-04-11 00:56:20|3211.93|3204.23|3212.16|3204.46|3212.26|3204.56|3211.8|3204.1|35
1649638590000|2022-04-11 00:56:30|3212|3204.3|3211.85|3204.15|3212.33|3204.63|3211.85|3204.15|29
1649638600000|2022-04-11 00:56:40|3211.84|3204.14|3211.44|3203.74|3211.84|3204.14|3210.42|3202.72|35
1649638610000|2022-04-11 00:56:50|3211.32|3203.62|3211.13|3203.43|3211.5|3203.8|3211.04|3203.34|33
1649638620000|2022-04-11 00:57:00|3211.49|3203.79|3209.67|3201.97|3211.49|3203.79|3209.2|3201.5|30
1649638630000|2022-04-11 00:57:10|3209.68|3201.98|3209.33|3201.63|3210.58|3202.88|3209.19|3201.49|26
1649638640000|2022-04-11 00:57:20|3209.35|3201.65|3209.87|3202.17|3210.37|3202.67|3209.16|3201.46|30
1649638650000|2022-04-11 00:57:30|3209.85|3202.15|3210.49|3202.79|3210.81|3203.11|3209.38|3201.68|37
1649638660000|2022-04-11 00:57:40|3210.5|3202.8|3209.86|3202.16|3211.08|3203.38|3209.47|3201.77|35
1649638670000|2022-04-11 00:57:50|3209.85|3202.15|3210.73|3203.03|3210.98|3203.28|3209.85|3202.15|27
1649638680000|2022-04-11 00:58:00|3210.76|3203.06|3210.59|3202.89|3211.03|3203.33|3210.59|3202.89|33
1649638690000|2022-04-11 00:58:10|3211.18|3203.48|3209.56|3201.86|3211.53|3203.83|3209.32|3201.62|38
1649638700000|2022-04-11 00:58:20|3209.99|3202.29|3209.8|3202.1|3210.37|3202.67|3209.44|3201.74|38
1649638710000|2022-04-11 00:58:30|3209.63|3201.93|3210.39|3202.69|3210.39|3202.69|3209.43|3201.73|29
1649638720000|2022-04-11 00:58:40|3210.37|3202.67|3209.12|3201.42|3210.43|3202.73|3209.06|3201.36|36
1649638730000|2022-04-11 00:58:50|3209.13|3201.43|3209.26|3201.56|3209.6|3201.9|3208.82|3201.12|29
1649638740000|2022-04-11 00:59:00|3209.25|3201.55|3207.53|3199.83|3209.63|3201.93|3207.35|3199.65|34
1649638750000|2022-04-11 00:59:10|3207.54|3199.84|3208.43|3200.73|3208.43|3200.73|3207.1|3199.4|37
1649638760000|2022-04-11 00:59:20|3208.45|3200.75|3208.41|3200.71|3208.6|3200.9|3208.1|3200.4|29
1649638770000|2022-04-11 00:59:30|3208.42|3200.72|3208.27|3200.57|3208.64|3200.94|3207.98|3200.28|31
1649638780000|2022-04-11 00:59:40|3208.28|3200.58|3207.92|3200.22|3208.66|3200.96|3207.9|3200.2|36
1649638790000|2022-04-11 00:59:50|3207.85|3200.15|3208.66|3200.96|3208.69|3200.99|3207.85|3200.15|28
1649638800000|2022-04-11 01:00:00|3208.51|3200.81|3207.05|3199.35|3208.86|3201.16|3207.05|3199.35|34
1649638810000|2022-04-11 01:00:10|3207.08|3199.38|3206.89|3199.19|3207.78|3200.08|3206.59|3198.89|32
1649638820000|2022-04-11 01:00:20|3207.46|3199.76|3207.81|3200.11|3208.11|3200.41|3207.24|3199.54|34
1649638830000|2022-04-11 01:00:30|3208.07|3200.37|3207.52|3199.82|3208.16|3200.46|3207.5|3199.8|30
1649638840000|2022-04-11 01:00:40|3207.66|3199.96|3207.53|3199.83|3207.87|3200.17|3207.19|3199.49|36
1649638850000|2022-04-11 01:00:50|3207.46|3199.76|3207.34|3199.64|3208.14|3200.44|3207.33|3199.63|32
1649638860000|2022-04-11 01:01:00|3207.67|3199.97|3207.52|3199.82|3208.03|3200.33|3207.52|3199.82|22
1649638870000|2022-04-11 01:01:10|3207.51|3199.81|3207.74|3200.04|3207.89|3200.19|3207.26|3199.56|32
1649638880000|2022-04-11 01:01:20|3207.45|3199.75|3209|3201.3|3209.03|3201.33|3207.45|3199.75|18
1649638890000|2022-04-11 01:01:30|3208.99|3201.29|3208.69|3200.99|3208.99|3201.29|3208.67|3200.97|33
1649638900000|2022-04-11 01:01:40|3208.75|3201.05|3209.16|3201.46|3209.2|3201.5|3208.61|3200.91|30
1649638910000|2022-04-11 01:01:50|3209.12|3201.42|3209.42|3201.72|3209.56|3201.86|3209.1|3201.4|35
1649638920000|2022-04-11 01:02:00|3209.4|3201.7|3210.1|3202.4|3210.1|3202.4|3209.4|3201.7|23
1649638930000|2022-04-11 01:02:10|3210.39|3202.69|3211.47|3203.77|3211.94|3204.24|3210.35|3202.65|24
1649638940000|2022-04-11 01:02:20|3211.44|3203.74|3210.7|3203|3211.44|3203.74|3209.98|3202.28|37
1649638950000|2022-04-11 01:02:30|3210.67|3202.97|3211.12|3203.42|3211.38|3203.68|3210.56|3202.86|31
1649638960000|2022-04-11 01:02:40|3211.11|3203.41|3210.83|3203.13|3211.58|3203.88|3210.78|3203.08|36
1649638970000|2022-04-11 01:02:50|3210.85|3203.15|3211.89|3204.19|3212.08|3204.38|3210.84|3203.14|33
1649638980000|2022-04-11 01:03:00|3211.88|3204.18|3211.63|3203.93|3212.06|3204.36|3211.43|3203.73|36
1649638990000|2022-04-11 01:03:10|3211.65|3203.95|3211.95|3204.25|3211.98|3204.28|3211.51|3203.81|33
1649639000000|2022-04-11 01:03:20|3211.97|3204.27|3211.83|3204.13|3211.99|3204.29|3211.71|3204.01|32
1649639010000|2022-04-11 01:03:30|3211.89|3204.19|3211.97|3204.27|3212.13|3204.43|3211.83|3204.13|27
1649639020000|2022-04-11 01:03:40|3211.87|3204.17|3212.18|3204.48|3212.18|3204.48|3211.71|3204.01|24
1649639030000|2022-04-11 01:03:50|3212.16|3204.46|3211.65|3203.95|3212.23|3204.53|3211.65|3203.95|27
1649639040000|2022-04-11 01:04:00|3211.75|3204.05|3212.42|3204.72|3212.42|3204.72|3211.65|3203.95|36
1649639050000|2022-04-11 01:04:10|3212.48|3204.78|3211.55|3203.85|3212.53|3204.83|3211|3203.3|32
1649639060000|2022-04-11 01:04:20|3211.49|3203.79|3211.72|3204.02|3212.08|3204.38|3211.44|3203.74|33
1649639070000|2022-04-11 01:04:30|3211.81|3204.11|3212.12|3204.42|3212.18|3204.48|3211.49|3203.79|29
1649639080000|2022-04-11 01:04:40|3212.07|3204.37|3212.06|3204.36|3212.19|3204.49|3212.01|3204.31|28
1649639090000|2022-04-11 01:04:50|3212.07|3204.37|3211.05|3203.35|3212.19|3204.49|3211.05|3203.35|33
1649639100000|2022-04-11 01:05:00|3211.09|3203.39|3211.58|3203.88|3211.87|3204.17|3210.95|3203.25|36
1649639110000|2022-04-11 01:05:10|3211.64|3203.94|3211.52|3203.82|3211.91|3204.21|3211.52|3203.82|26
1649639120000|2022-04-11 01:05:20|3211.58|3203.88|3211.93|3204.23|3212.11|3204.41|3211.38|3203.68|37
1649639130000|2022-04-11 01:05:30|3211.94|3204.24|3210.92|3203.22|3211.94|3204.24|3210.59|3202.89|30
1649639140000|2022-04-11 01:05:40|3210.51|3202.81|3210.18|3202.48|3210.71|3203.01|3209.82|3202.12|33
1649639150000|2022-04-11 01:05:50|3210.04|3202.34|3210.63|3202.93|3210.86|3203.16|3210.04|3202.34|35
1649639160000|2022-04-11 01:06:00|3210.68|3202.98|3209.07|3201.37|3210.69|3202.99|3208.87|3201.17|33
1649639170000|2022-04-11 01:06:10|3208.93|3201.23|3209.44|3201.74|3209.68|3201.98|3208.93|3201.23|32
1649639180000|2022-04-11 01:06:20|3209.42|3201.72|3209.18|3201.48|3209.58|3201.88|3208.5|3200.8|31
1649639190000|2022-04-11 01:06:30|3209.3|3201.6|3209.49|3201.79|3209.57|3201.87|3209.05|3201.35|31
1649639200000|2022-04-11 01:06:40|3209.55|3201.85|3209.62|3201.92|3209.9|3202.2|3209.55|3201.85|29
1649639210000|2022-04-11 01:06:50|3209.64|3201.94|3209.55|3201.85|3210.07|3202.37|3209.25|3201.55|32
1649639220000|2022-04-11 01:07:00|3209.52|3201.82|3210.67|3202.97|3210.7|3203|3209.49|3201.79|27
1649639230000|2022-04-11 01:07:10|3210.61|3202.91|3211.4|3203.7|3211.53|3203.83|3210.61|3202.91|23
1649639240000|2022-04-11 01:07:20|3211.59|3203.89|3211.63|3203.93|3211.82|3204.12|3211.38|3203.68|21
1649639250000|2022-04-11 01:07:30|3211.62|3203.92|3212.29|3204.59|3212.29|3204.59|3211.62|3203.92|26
1649639260000|2022-04-11 01:07:40|3212.16|3204.46|3212.35|3204.65|3212.48|3204.78|3212.06|3204.36|22
1649639270000|2022-04-11 01:07:50|3212.34|3204.64|3212.27|3204.57|3212.45|3204.75|3211.84|3204.14|33
1649639280000|2022-04-11 01:08:00|3212.78|3205.08|3212.52|3204.82|3212.88|3205.18|3212.24|3204.54|31
1649639290000|2022-04-11 01:08:10|3212.68|3204.98|3212.61|3204.91|3212.69|3204.99|3212.47|3204.77|30
1649639300000|2022-04-11 01:08:20|3212.66|3204.96|3214.15|3206.45|3214.3|3206.6|3212.61|3204.91|32
1649639310000|2022-04-11 01:08:30|3213.91|3206.21|3213.86|3206.16|3214.44|3206.74|3213.69|3205.99|37
1649639320000|2022-04-11 01:08:40|3213.88|3206.18|3213.13|3205.43|3214.64|3206.94|3213.12|3205.42|33
1649639330000|2022-04-11 01:08:50|3213.15|3205.45|3213.86|3206.16|3214.38|3206.68|3213.05|3205.35|39
1649639340000|2022-04-11 01:09:00|3214|3206.3|3213.92|3206.22|3214.01|3206.31|3213.65|3205.95|34
1649639350000|2022-04-11 01:09:10|3213.79|3206.09|3213.62|3205.92|3213.79|3206.09|3213.44|3205.74|28
1649639360000|2022-04-11 01:09:20|3213.7|3206|3213.54|3205.84|3213.78|3206.08|3213.2|3205.5|32
1649639370000|2022-04-11 01:09:30|3213.55|3205.85|3214.11|3206.41|3214.25|3206.55|3213.5|3205.8|32
1649639380000|2022-04-11 01:09:40|3214.1|3206.4|3214.57|3206.87|3214.61|3206.91|3213.99|3206.29|37
1649639390000|2022-04-11 01:09:50|3214.61|3206.91|3214.94|3207.24|3215.03|3207.33|3214.5|3206.8|28
1649639400000|2022-04-11 01:10:00|3214.93|3207.23|3214.19|3206.49|3214.93|3207.23|3213.84|3206.14|35
1649639410000|2022-04-11 01:10:10|3214.13|3206.43|3214.91|3207.21|3215.05|3207.35|3213.97|3206.27|30
1649639420000|2022-04-11 01:10:20|3214.98|3207.28|3215.02|3207.32|3215.06|3207.36|3214.9|3207.2|33
1649639430000|2022-04-11 01:10:30|3215.04|3207.34|3215.08|3207.38|3215.13|3207.43|3214.93|3207.23|32
1649639440000|2022-04-11 01:10:40|3215.09|3207.39|3215.07|3207.37|3215.22|3207.52|3214.84|3207.14|32
1649639450000|2022-04-11 01:10:50|3215.1|3207.4|3215.67|3207.97|3216.44|3208.74|3214.95|3207.25|33
1649639460000|2022-04-11 01:11:00|3215.6|3207.9|3215.24|3207.54|3216.28|3208.58|3214.56|3206.86|36
1649639470000|2022-04-11 01:11:10|3215.28|3207.58|3215.53|3207.83|3215.53|3207.83|3215.1|3207.4|32
1649639480000|2022-04-11 01:11:20|3215.56|3207.86|3215.35|3207.65|3215.99|3208.29|3214.48|3206.78|37
1649639490000|2022-04-11 01:11:30|3215.58|3207.88|3214.93|3207.23|3215.65|3207.95|3214.93|3207.23|31
1649639500000|2022-04-11 01:11:40|3215.02|3207.32|3214.83|3207.13|3215.08|3207.38|3214.43|3206.73|33
1649639510000|2022-04-11 01:11:50|3214.88|3207.18|3214.91|3207.21|3215.14|3207.44|3214.57|3206.87|30
1649639520000|2022-04-11 01:12:00|3215.02|3207.32|3214.96|3207.26|3215.25|3207.55|3214.76|3207.06|23
1649639530000|2022-04-11 01:12:10|3214.95|3207.25|3214.84|3207.14|3215.07|3207.37|3214.67|3206.97|36
1649639540000|2022-04-11 01:12:20|3214.74|3207.04|3214.25|3206.55|3214.81|3207.11|3214.2|3206.5|38
1649639550000|2022-04-11 01:12:30|3214.03|3206.33|3214.26|3206.56|3214.26|3206.56|3213.88|3206.18|18
1649639560000|2022-04-11 01:12:40|3214.34|3206.64|3215.46|3207.76|3216.16|3208.46|3214.34|3206.64|19
1649639570000|2022-04-11 01:12:50|3215.45|3207.75|3215.38|3207.68|3215.61|3207.91|3214.77|3207.07|37
1649639580000|2022-04-11 01:13:00|3215.37|3207.67|3215.2|3207.5|3215.37|3207.67|3215.11|3207.41|36
1649639590000|2022-04-11 01:13:10|3215.22|3207.52|3215.59|3207.89|3215.61|3207.91|3215.01|3207.31|33
1649639600000|2022-04-11 01:13:20|3215.62|3207.92|3215.21|3207.51|3215.78|3208.08|3214.23|3206.53|20
1649639610000|2022-04-11 01:13:30|3215.25|3207.55|3215.7|3208|3215.9|3208.2|3215.25|3207.55|31
1649639620000|2022-04-11 01:13:40|3215.23|3207.53|3215.41|3207.71|3216.25|3208.55|3215.16|3207.46|32
1649639630000|2022-04-11 01:13:50|3215.43|3207.73|3215.31|3207.61|3216.72|3209.02|3214.8|3207.1|34
1649639640000|2022-04-11 01:14:00|3215.35|3207.65|3215.29|3207.59|3215.36|3207.66|3215.02|3207.32|30
1649639650000|2022-04-11 01:14:10|3215.2|3207.5|3214.96|3207.26|3215.37|3207.67|3214.94|3207.24|36
1649639660000|2022-04-11 01:14:20|3215.05|3207.35|3215.28|3207.58|3215.77|3208.07|3214.88|3207.18|29
1649639670000|2022-04-11 01:14:30|3215.35|3207.65|3215.12|3207.42|3215.76|3208.06|3215.07|3207.37|34
1649639680000|2022-04-11 01:14:40|3215.22|3207.52|3214.83|3207.13|3215.4|3207.7|3214.32|3206.62|30
1649639690000|2022-04-11 01:14:50|3214.86|3207.16|3215.44|3207.74|3216.28|3208.58|3214.84|3207.14|29
1649639700000|2022-04-11 01:15:00|3215.38|3207.68|3213.15|3205.45|3215.67|3207.97|3212.92|3205.22|32
1649639710000|2022-04-11 01:15:10|3212.98|3205.28|3214.78|3207.08|3214.84|3207.14|3212.85|3205.15|36
1649639720000|2022-04-11 01:15:20|3215.01|3207.31|3215.68|3207.98|3216.54|3208.84|3214.78|3207.08|36
1649639730000|2022-04-11 01:15:30|3216.36|3208.66|3215.2|3207.5|3216.36|3208.66|3214.94|3207.24|28
1649639740000|2022-04-11 01:15:40|3215.32|3207.62|3214.99|3207.29|3215.41|3207.71|3214.73|3207.03|31
1649639750000|2022-04-11 01:15:50|3215.1|3207.4|3215.39|3207.69|3215.59|3207.89|3215.1|3207.4|30
1649639760000|2022-04-11 01:16:00|3215.45|3207.75|3215.33|3207.63|3215.45|3207.75|3215.08|3207.38|27
1649639770000|2022-04-11 01:16:10|3215.41|3207.71|3215.24|3207.54|3215.41|3207.71|3214.56|3206.86|34
1649639780000|2022-04-11 01:16:20|3215.07|3207.37|3215.17|3207.47|3215.27|3207.57|3214.97|3207.27|29
1649639790000|2022-04-11 01:16:30|3215.5|3207.8|3214.64|3206.94|3215.58|3207.88|3214.52|3206.82|35
1649639800000|2022-04-11 01:16:40|3214.65|3206.95|3215.33|3207.63|3215.4|3207.7|3214.61|3206.91|34
1649639810000|2022-04-11 01:16:50|3215.32|3207.62|3214.96|3207.26|3215.32|3207.62|3214.71|3207.01|35
1649639820000|2022-04-11 01:17:00|3215.03|3207.33|3213.56|3205.86|3215.04|3207.34|3213.56|3205.86|35
1649639830000|2022-04-11 01:17:10|3213.54|3205.84|3213.74|3206.04|3213.74|3206.04|3213.54|3205.84|9
1649639840000|2022-04-11 01:17:20|3213.73|3206.03|3213.77|3206.07|3213.85|3206.15|3213.46|3205.76|26
1649639850000|2022-04-11 01:17:30|3213.92|3206.22|3214.25|3206.55|3215.41|3207.71|3213.92|3206.22|29
1649639860000|2022-04-11 01:17:40|3214.06|3206.36|3213.9|3206.2|3214.86|3207.16|3213.82|3206.12|34
1649639870000|2022-04-11 01:17:50|3213.98|3206.28|3213.9|3206.2|3214.74|3207.04|3213.87|3206.17|36
1649639880000|2022-04-11 01:18:00|3214.09|3206.39|3215.5|3207.8|3215.52|3207.82|3214.04|3206.34|31
1649639890000|2022-04-11 01:18:10|3215.32|3207.62|3215.75|3208.05|3215.75|3208.05|3215.3|3207.6|27
1649639900000|2022-04-11 01:18:20|3215.77|3208.07|3216.41|3208.71|3216.41|3208.71|3215.77|3208.07|32
1649639910000|2022-04-11 01:18:30|3216.15|3208.45|3216.95|3209.25|3217.42|3209.72|3216.11|3208.41|33
1649639920000|2022-04-11 01:18:40|3217.35|3209.65|3217.6|3209.9|3217.6|3209.9|3216.61|3208.91|39
1649639930000|2022-04-11 01:18:50|3217.76|3210.06|3217.32|3209.62|3217.76|3210.06|3216.23|3208.53|37
1649639940000|2022-04-11 01:19:00|3217.45|3209.75|3217.26|3209.56|3217.68|3209.98|3217.19|3209.49|28
1649639950000|2022-04-11 01:19:10|3217.24|3209.54|3216.77|3209.07|3217.67|3209.97|3216.77|3209.07|33
1649639960000|2022-04-11 01:19:20|3216.67|3208.97|3217.66|3209.96|3217.81|3210.11|3216.67|3208.97|37
1649639970000|2022-04-11 01:19:30|3217.53|3209.83|3217.43|3209.73|3217.74|3210.04|3216.5|3208.8|38
1649639980000|2022-04-11 01:19:40|3217.48|3209.78|3216.93|3209.23|3218|3210.3|3216.93|3209.23|34
1649639990000|2022-04-11 01:19:50|3216.42|3208.72|3216.29|3208.59|3217.33|3209.63|3216.29|3208.59|36
1649640000000|2022-04-11 01:20:00|3216.96|3209.26|3214.76|3207.06|3216.96|3209.26|3214.76|3207.06|34
1649640010000|2022-04-11 01:20:10|3214.53|3206.83|3215.09|3207.39|3215.35|3207.65|3213.77|3206.07|34
1649640020000|2022-04-11 01:20:20|3215.32|3207.62|3215.43|3207.73|3215.68|3207.98|3214.96|3207.26|33
1649640030000|2022-04-11 01:20:30|3215.9|3208.2|3215.57|3207.87|3215.9|3208.2|3214.87|3207.17|35
1649640040000|2022-04-11 01:20:40|3215.52|3207.82|3215.4|3207.7|3215.65|3207.95|3215.21|3207.51|29
1649640050000|2022-04-11 01:20:50|3215.43|3207.73|3215.11|3207.41|3215.53|3207.83|3214.84|3207.14|35
1649640060000|2022-04-11 01:21:00|3214.94|3207.24|3214.95|3207.25|3215.24|3207.54|3214.69|3206.99|30
1649640070000|2022-04-11 01:21:10|3214.83|3207.13|3215.06|3207.36|3215.16|3207.46|3214.44|3206.74|28
1649640080000|2022-04-11 01:21:20|3215.13|3207.43|3215.53|3207.83|3215.68|3207.98|3214.72|3207.02|37
1649640090000|2022-04-11 01:21:30|3215.51|3207.81|3215.85|3208.15|3215.89|3208.19|3215.31|3207.61|33
1649640100000|2022-04-11 01:21:40|3215.72|3208.02|3215.75|3208.05|3216.58|3208.88|3215.61|3207.91|18
1649640110000|2022-04-11 01:21:50|3215.81|3208.11|3215.67|3207.97|3216.41|3208.71|3215.3|3207.6|36
1649640120000|2022-04-11 01:22:00|3215.72|3208.02|3215.72|3208.02|3216.19|3208.49|3215.2|3207.5|35
1649640130000|2022-04-11 01:22:10|3215.79|3208.09|3215.88|3208.18|3216.57|3208.87|3215.39|3207.69|29
1649640140000|2022-04-11 01:22:20|3215.89|3208.19|3215.81|3208.11|3216.59|3208.89|3215.71|3208.01|29
1649640150000|2022-04-11 01:22:30|3215.82|3208.12|3215.93|3208.23|3216.6|3208.9|3215.5|3207.8|39
1649640160000|2022-04-11 01:22:40|3215.91|3208.21|3216.06|3208.36|3216.42|3208.72|3215.3|3207.6|31
1649640170000|2022-04-11 01:22:50|3216.1|3208.4|3215.88|3208.18|3216.19|3208.49|3215.73|3208.03|36
1649640180000|2022-04-11 01:23:00|3215.89|3208.19|3215.79|3208.09|3215.91|3208.21|3215.75|3208.05|27
1649640190000|2022-04-11 01:23:10|3215.8|3208.1|3215.91|3208.21|3216.12|3208.42|3215.8|3208.1|36
1649640200000|2022-04-11 01:23:20|3215.85|3208.15|3216.22|3208.52|3216.23|3208.53|3215.7|3208|32
1649640210000|2022-04-11 01:23:30|3216.07|3208.37|3216.34|3208.64|3216.4|3208.7|3215.95|3208.25|28
1649640220000|2022-04-11 01:23:40|3216.36|3208.66|3216.13|3208.43|3216.4|3208.7|3215.89|3208.19|31
1649640230000|2022-04-11 01:23:50|3216.14|3208.44|3216.34|3208.64|3216.52|3208.82|3215.97|3208.27|33
1649640240000|2022-04-11 01:24:00|3216.19|3208.49|3215.98|3208.28|3216.41|3208.71|3215.84|3208.14|31
1649640250000|2022-04-11 01:24:10|3215.87|3208.17|3215.55|3207.85|3216.11|3208.41|3215.55|3207.85|34
1649640260000|2022-04-11 01:24:20|3215.48|3207.78|3215.38|3207.68|3215.68|3207.98|3215.19|3207.49|29
1649640270000|2022-04-11 01:24:30|3215.32|3207.62|3215.73|3208.03|3215.73|3208.03|3215.3|3207.6|29
1649640280000|2022-04-11 01:24:40|3215.77|3208.07|3216.05|3208.35|3216.3|3208.6|3215.51|3207.81|30
1649640290000|2022-04-11 01:24:50|3216.19|3208.49|3215.92|3208.22|3216.19|3208.49|3215.85|3208.15|21
1649640300000|2022-04-11 01:25:00|3215.83|3208.13|3216.05|3208.35|3216.17|3208.47|3215.83|3208.13|17
1649640310000|2022-04-11 01:25:10|3215.95|3208.25|3216.47|3208.77|3216.47|3208.77|3215.78|3208.08|17
1649640320000|2022-04-11 01:25:20|3216.24|3208.54|3216.99|3209.29|3217.04|3209.34|3215.94|3208.24|25
1649640330000|2022-04-11 01:25:30|3217.02|3209.32|3216.57|3208.87|3217.25|3209.55|3216.4|3208.7|28
1649640340000|2022-04-11 01:25:40|3216.42|3208.72|3217.15|3209.45|3217.35|3209.65|3216.34|3208.64|26
1649640350000|2022-04-11 01:25:50|3217.08|3209.38|3216.86|3209.16|3217.67|3209.97|3216.67|3208.97|25
1649640360000|2022-04-11 01:26:00|3217.41|3209.71|3217.35|3209.65|3217.79|3210.09|3217|3209.3|31
1649640370000|2022-04-11 01:26:10|3217.43|3209.73|3217.48|3209.78|3217.49|3209.79|3217.25|3209.55|33
1649640380000|2022-04-11 01:26:20|3217.49|3209.79|3217.63|3209.93|3217.63|3209.93|3217.22|3209.52|25
1649640390000|2022-04-11 01:26:30|3217.56|3209.86|3217.5|3209.8|3217.61|3209.91|3217.25|3209.55|31
1649640400000|2022-04-11 01:26:40|3217.38|3209.68|3217.41|3209.71|3217.57|3209.87|3217.14|3209.44|26
1649640410000|2022-04-11 01:26:50|3217.4|3209.7|3217.53|3209.83|3217.62|3209.92|3217.4|3209.7|16
1649640420000|2022-04-11 01:27:00|3217.54|3209.84|3217.26|3209.56|3217.88|3210.18|3217.19|3209.49|36
1649640430000|2022-04-11 01:27:10|3217.25|3209.55|3216.9|3209.2|3217.25|3209.55|3216.48|3208.78|17
1649640440000|2022-04-11 01:27:20|3216.83|3209.13|3217.2|3209.5|3217.25|3209.55|3216.78|3209.08|27
1649640450000|2022-04-11 01:27:30|3217.3|3209.6|3217.11|3209.41|3217.3|3209.6|3216.85|3209.15|19
1649640460000|2022-04-11 01:27:40|3217.08|3209.38|3216.93|3209.23|3217.08|3209.38|3216.85|3209.15|15
1649640470000|2022-04-11 01:27:50|3216.82|3209.12|3217|3209.3|3217.01|3209.31|3216.7|3209|14
1649640480000|2022-04-11 01:28:00|3216.93|3209.23|3216.64|3208.94|3217|3209.3|3216.56|3208.86|18
1649640490000|2022-04-11 01:28:10|3216.65|3208.95|3215.98|3208.28|3216.74|3209.04|3215.85|3208.15|25
1649640500000|2022-04-11 01:28:20|3216|3208.3|3216.67|3208.97|3216.68|3208.98|3216|3208.3|24
1649640510000|2022-04-11 01:28:30|3216.75|3209.05|3216.99|3209.29|3217.07|3209.37|3216.4|3208.7|30
1649640520000|2022-04-11 01:28:40|3217|3209.3|3217.37|3209.67|3217.6|3209.9|3216.95|3209.25|22
1649640530000|2022-04-11 01:28:50|3217.51|3209.81|3218.05|3210.35|3218.59|3210.89|3217.48|3209.78|37
1649640540000|2022-04-11 01:29:00|3218.08|3210.38|3215.78|3208.08|3218.11|3210.41|3215.78|3208.08|34
1649640550000|2022-04-11 01:29:10|3215.57|3207.87|3215.79|3208.09|3216.46|3208.76|3215.57|3207.87|21
1649640560000|2022-04-11 01:29:20|3215.49|3207.79|3215.75|3208.05|3215.75|3208.05|3215.41|3207.71|25
1649640570000|2022-04-11 01:29:30|3216.44|3208.74|3215.53|3207.83|3216.44|3208.74|3215.46|3207.76|24
1649640580000|2022-04-11 01:29:40|3215.57|3207.87|3213.98|3206.28|3216.86|3209.16|3213.98|3206.28|33
1649640590000|2022-04-11 01:29:50|3214.97|3207.27|3213.6|3205.9|3214.97|3207.27|3213.58|3205.88|25
1649640600000|2022-04-11 01:30:00|3213.61|3205.91|3213.48|3205.78|3213.74|3206.04|3213.35|3205.65|32
1649640610000|2022-04-11 01:30:10|3213.53|3205.83|3213.69|3205.99|3213.92|3206.22|3213.5|3205.8|29
1649640620000|2022-04-11 01:30:20|3213.7|3206|3213.64|3205.94|3213.83|3206.13|3213.25|3205.55|33
1649640630000|2022-04-11 01:30:30|3213.31|3205.61|3212.51|3204.81|3213.65|3205.95|3212.4|3204.7|33
1649640640000|2022-04-11 01:30:40|3212.48|3204.78|3210.98|3203.28|3212.55|3204.85|3210.79|3203.09|31
1649640650000|2022-04-11 01:30:50|3210.97|3203.27|3210.86|3203.16|3211.02|3203.32|3210.79|3203.09|27
1649640660000|2022-04-11 01:31:00|3210.41|3202.71|3211.63|3203.93|3211.67|3203.97|3210.09|3202.39|38
1649640670000|2022-04-11 01:31:10|3211.61|3203.91|3211.29|3203.59|3211.61|3203.91|3210.74|3203.04|30
1649640680000|2022-04-11 01:31:20|3211.28|3203.58|3211.29|3203.59|3211.57|3203.87|3211.19|3203.49|28
1649640690000|2022-04-11 01:31:30|3211.34|3203.64|3210.63|3202.93|3211.36|3203.66|3210.48|3202.78|23
1649640700000|2022-04-11 01:31:40|3210.65|3202.95|3210.76|3203.06|3210.94|3203.24|3210.57|3202.87|30
1649640710000|2022-04-11 01:31:50|3210.74|3203.04|3210.72|3203.02|3210.76|3203.06|3210.56|3202.86|15
1649640720000|2022-04-11 01:32:00|3210.66|3202.96|3210.92|3203.22|3210.99|3203.29|3210.52|3202.82|33
1649640730000|2022-04-11 01:32:10|3211.03|3203.33|3210.74|3203.04|3211.4|3203.7|3210.44|3202.74|37
1649640740000|2022-04-11 01:32:20|3210.77|3203.07|3210.54|3202.84|3211.15|3203.45|3209.86|3202.16|32
1649640750000|2022-04-11 01:32:30|3210.65|3202.95|3211.77|3204.07|3211.77|3204.07|3209.83|3202.13|31
1649640760000|2022-04-11 01:32:40|3211.5|3203.8|3211.65|3203.95|3212.11|3204.41|3211.48|3203.78|23
1649640770000|2022-04-11 01:32:50|3211.52|3203.82|3211.7|3204|3211.73|3204.03|3211.21|3203.51|31
1649640780000|2022-04-11 01:33:00|3211.82|3204.12|3211.28|3203.58|3212.05|3204.35|3211.28|3203.58|31
1649640790000|2022-04-11 01:33:10|3211.21|3203.51|3210.19|3202.49|3211.49|3203.79|3210.13|3202.43|32
1649640800000|2022-04-11 01:33:20|3210.24|3202.54|3211.47|3203.77|3211.47|3203.77|3210.18|3202.48|32
1649640810000|2022-04-11 01:33:30|3211.36|3203.66|3211.62|3203.92|3211.88|3204.18|3211.34|3203.64|32
1649640820000|2022-04-11 01:33:40|3211.63|3203.93|3211.74|3204.04|3212.02|3204.32|3211.63|3203.93|28
1649640830000|2022-04-11 01:33:50|3211.67|3203.97|3211.62|3203.92|3211.74|3204.04|3211.54|3203.84|28
1649640840000|2022-04-11 01:34:00|3211.63|3203.93|3212.35|3204.65|3212.43|3204.73|3211.63|3203.93|29
1649640850000|2022-04-11 01:34:10|3212.08|3204.38|3211.65|3203.95|3212.3|3204.6|3211.65|3203.95|23
1649640860000|2022-04-11 01:34:20|3211.63|3203.93|3212.11|3204.41|3212.11|3204.41|3211.35|3203.65|13
1649640870000|2022-04-11 01:34:30|3211.95|3204.25|3212.13|3204.43|3212.16|3204.46|3211.54|3203.84|27
1649640880000|2022-04-11 01:34:40|3212.17|3204.47|3211.83|3204.13|3212.2|3204.5|3211.4|3203.7|28
1649640890000|2022-04-11 01:34:50|3211.74|3204.04|3211.74|3204.04|3211.9|3204.2|3211.56|3203.86|24
1649640900000|2022-04-11 01:35:00|3211.69|3203.99|3210.32|3202.62|3211.69|3203.99|3210.32|3202.62|30
1649640910000|2022-04-11 01:35:10|3210.13|3202.43|3208.79|3201.09|3210.56|3202.86|3208.79|3201.09|26
1649640920000|2022-04-11 01:35:20|3208.83|3201.13|3208.94|3201.24|3209.9|3202.2|3208.6|3200.9|26
1649640930000|2022-04-11 01:35:30|3208.92|3201.22|3208.65|3200.95|3209.01|3201.31|3208.42|3200.72|26
1649640940000|2022-04-11 01:35:40|3208.74|3201.04|3208.48|3200.78|3208.78|3201.08|3208.48|3200.78|12
1649640950000|2022-04-11 01:35:50|3208.52|3200.82|3208.32|3200.62|3208.66|3200.96|3208.16|3200.46|35
1649640960000|2022-04-11 01:36:00|3208.38|3200.68|3208.4|3200.7|3208.65|3200.95|3208.24|3200.54|20
1649640970000|2022-04-11 01:36:10|3208.28|3200.58|3208.74|3201.04|3208.74|3201.04|3208.28|3200.58|21
1649640980000|2022-04-11 01:36:20|3208.88|3201.18|3208.5|3200.8|3208.88|3201.18|3208.43|3200.73|16
1649640990000|2022-04-11 01:36:30|3208.52|3200.82|3209.41|3201.71|3209.52|3201.82|3208.3|3200.6|26
1649641000000|2022-04-11 01:36:40|3209.16|3201.46|3207.51|3199.81|3209.46|3201.76|3207.51|3199.81|30
1649641010000|2022-04-11 01:36:50|3207.81|3200.11|3205.79|3198.09|3207.91|3200.21|3205.64|3197.94|32
1649641020000|2022-04-11 01:37:00|3206.11|3198.41|3204.49|3196.79|3206.92|3199.22|3204.25|3196.55|34
1649641030000|2022-04-11 01:37:10|3204.59|3196.89|3203.78|3196.08|3204.59|3196.89|3203.68|3195.98|31
1649641040000|2022-04-11 01:37:20|3203.88|3196.18|3203.84|3196.14|3204.12|3196.42|3203.69|3195.99|24
1649641050000|2022-04-11 01:37:30|3203.77|3196.07|3204|3196.3|3204.63|3196.93|3203.67|3195.97|25
1649641060000|2022-04-11 01:37:40|3204.03|3196.33|3204.67|3196.97|3204.93|3197.23|3203.67|3195.97|22
1649641070000|2022-04-11 01:37:50|3204.52|3196.82|3205.04|3197.34|3205.14|3197.44|3204.52|3196.82|31
1649641080000|2022-04-11 01:38:00|3205.05|3197.35|3204.87|3197.17|3205.24|3197.54|3204.86|3197.16|23
1649641090000|2022-04-11 01:38:10|3204.89|3197.19|3204.96|3197.26|3205|3197.3|3204.82|3197.12|16
1649641100000|2022-04-11 01:38:20|3204.94|3197.24|3204.99|3197.29|3205.09|3197.39|3204.81|3197.11|24
1649641110000|2022-04-11 01:38:30|3204.92|3197.22|3204.64|3196.94|3204.92|3197.22|3204.56|3196.86|19
1649641120000|2022-04-11 01:38:40|3204.61|3196.91|3203.75|3196.05|3204.67|3196.97|3203.75|3196.05|20
1649641130000|2022-04-11 01:38:50|3203.8|3196.1|3203.57|3195.87|3203.8|3196.1|3203.55|3195.85|27
1649641140000|2022-04-11 01:39:00|3203.58|3195.88|3203.41|3195.71|3203.73|3196.03|3202.99|3195.29|32
1649641150000|2022-04-11 01:39:10|3203.4|3195.7|3203.26|3195.56|3203.62|3195.92|3202.99|3195.29|26
1649641160000|2022-04-11 01:39:20|3203.18|3195.48|3203.36|3195.66|3203.37|3195.67|3203.18|3195.48|13
1649641170000|2022-04-11 01:39:30|3203.43|3195.73|3203.59|3195.89|3204.35|3196.65|3203.35|3195.65|34
1649641180000|2022-04-11 01:39:40|3203.6|3195.9|3203.91|3196.21|3203.93|3196.23|3203.55|3195.85|12
1649641190000|2022-04-11 01:39:50|3203.95|3196.25|3203.77|3196.07|3203.98|3196.28|3203.71|3196.01|26
1649641200000|2022-04-11 01:40:00|3203.82|3196.12|3203.19|3195.49|3203.9|3196.2|3203.08|3195.38|29
1649641210000|2022-04-11 01:40:10|3203.1|3195.4|3202.99|3195.29|3203.16|3195.46|3202.99|3195.29|21
1649641220000|2022-04-11 01:40:20|3202.96|3195.26|3202.93|3195.23|3202.96|3195.26|3202.91|3195.21|6
1649641230000|2022-04-11 01:40:30|3202.92|3195.22|3203.3|3195.6|3203.58|3195.88|3202.92|3195.22|26
1649641240000|2022-04-11 01:40:40|3203.38|3195.68|3203.27|3195.57|3203.58|3195.88|3202.94|3195.24|26
1649641250000|2022-04-11 01:40:50|3203.22|3195.52|3203.17|3195.47|3203.24|3195.54|3203.05|3195.35|25
1649641260000|2022-04-11 01:41:00|3203.08|3195.38|3201.87|3194.17|3203.36|3195.66|3201.74|3194.04|29
1649641270000|2022-04-11 01:41:10|3201.89|3194.19|3201.86|3194.16|3201.89|3194.19|3201.62|3193.92|27
1649641280000|2022-04-11 01:41:20|3201.74|3194.04|3200.34|3192.64|3202.26|3194.56|3199.77|3192.07|25
1649641290000|2022-04-11 01:41:30|3200.83|3193.13|3201.63|3193.93|3201.63|3193.93|3200.52|3192.82|27
1649641300000|2022-04-11 01:41:40|3201.7|3194|3201.44|3193.74|3201.77|3194.07|3200.88|3193.18|16
1649641310000|2022-04-11 01:41:50|3201.67|3193.97|3201.81|3194.11|3202.33|3194.63|3201.67|3193.97|16
1649641320000|2022-04-11 01:42:00|3201.87|3194.17|3201.64|3193.94|3202.22|3194.52|3201.59|3193.89|25
1649641330000|2022-04-11 01:42:10|3201.63|3193.93|3201.09|3193.39|3201.63|3193.93|3200.79|3193.09|26
1649641340000|2022-04-11 01:42:20|3201.5|3193.8|3201.8|3194.1|3202.06|3194.36|3201.5|3193.8|17
1649641350000|2022-04-11 01:42:30|3201.65|3193.95|3201.12|3193.42|3201.91|3194.21|3201.12|3193.42|29
1649641360000|2022-04-11 01:42:40|3200.99|3193.29|3201.05|3193.35|3201.74|3194.04|3200.99|3193.29|28
1649641370000|2022-04-11 01:42:50|3201.06|3193.36|3201.4|3193.7|3201.62|3193.92|3200.89|3193.19|28
1649641380000|2022-04-11 01:43:00|3201.39|3193.69|3201.41|3193.71|3201.54|3193.84|3201.19|3193.49|33
1649641390000|2022-04-11 01:43:10|3201.52|3193.82|3202.22|3194.52|3202.25|3194.55|3201.28|3193.58|25
1649641400000|2022-04-11 01:43:20|3202.23|3194.53|3202.14|3194.44|3202.33|3194.63|3201.98|3194.28|20
1649641410000|2022-04-11 01:43:30|3201.94|3194.24|3201.97|3194.27|3201.97|3194.27|3201.66|3193.96|26
1649641420000|2022-04-11 01:43:40|3201.96|3194.26|3201.43|3193.73|3201.97|3194.27|3201.06|3193.36|28
1649641430000|2022-04-11 01:43:50|3201.45|3193.75|3201.94|3194.24|3201.95|3194.25|3201.45|3193.75|13
1649641440000|2022-04-11 01:44:00|3201.88|3194.18|3202.26|3194.56|3202.38|3194.68|3201.75|3194.05|22
1649641450000|2022-04-11 01:44:10|3202.02|3194.32|3201.83|3194.13|3202.2|3194.5|3201.83|3194.13|18
1649641460000|2022-04-11 01:44:20|3201.98|3194.28|3202.22|3194.52|3202.29|3194.59|3201.89|3194.19|22
1649641470000|2022-04-11 01:44:30|3202.24|3194.54|3202.77|3195.07|3202.77|3195.07|3201.88|3194.18|23
1649641480000|2022-04-11 01:44:40|3202.5|3194.8|3202.18|3194.48|3202.5|3194.8|3202.08|3194.38|24
1649641490000|2022-04-11 01:44:50|3202.22|3194.52|3202.21|3194.51|3202.46|3194.76|3202.16|3194.46|24
1649641500000|2022-04-11 01:45:00|3202.19|3194.49|3201.35|3193.65|3202.23|3194.53|3201.35|3193.65|16
1649641510000|2022-04-11 01:45:10|3201.51|3193.81|3200.6|3192.9|3201.51|3193.81|3200.19|3192.49|29
1649641520000|2022-04-11 01:45:20|3200.42|3192.72|3200.45|3192.75|3201.11|3193.41|3200.13|3192.43|29
1649641530000|2022-04-11 01:45:30|3200.62|3192.92|3200.61|3192.91|3201.7|3194|3199.81|3192.11|26
1649641540000|2022-04-11 01:45:40|3200.62|3192.92|3199.83|3192.13|3200.95|3193.25|3199.67|3191.97|32
1649641550000|2022-04-11 01:45:50|3199.57|3191.87|3198.17|3190.47|3199.78|3192.08|3197.84|3190.14|30
1649641560000|2022-04-11 01:46:00|3198.16|3190.46|3197.74|3190.04|3198.3|3190.6|3197.62|3189.92|22
1649641570000|2022-04-11 01:46:10|3197.71|3190.01|3198.01|3190.31|3198.19|3190.49|3197.71|3190.01|22
1649641580000|2022-04-11 01:46:20|3197.75|3190.05|3198.02|3190.32|3198.08|3190.38|3197.74|3190.04|16
1649641590000|2022-04-11 01:46:30|3198.05|3190.35|3198.48|3190.78|3198.49|3190.79|3197.75|3190.05|19
1649641600000|2022-04-11 01:46:40|3198.43|3190.73|3198.33|3190.63|3198.75|3191.05|3197.71|3190.01|20
1649641610000|2022-04-11 01:46:50|3197.59|3189.89|3196|3188.3|3197.65|3189.95|3195.4|3187.7|31
1649641620000|2022-04-11 01:47:00|3195.73|3188.03|3195.73|3188.03|3196.24|3188.54|3195.47|3187.77|31
1649641630000|2022-04-11 01:47:10|3195.76|3188.06|3195.82|3188.12|3196.33|3188.63|3195.57|3187.87|32
1649641640000|2022-04-11 01:47:20|3195.83|3188.13|3194.69|3186.99|3195.9|3188.2|3194.62|3186.92|25
1649641650000|2022-04-11 01:47:30|3194.63|3186.93|3194.71|3187.01|3195.23|3187.53|3194.07|3186.37|38
1649641660000|2022-04-11 01:47:40|3194.68|3186.98|3195.02|3187.32|3195.07|3187.37|3194.58|3186.88|28
1649641670000|2022-04-11 01:47:50|3195.01|3187.31|3196.96|3189.26|3196.96|3189.26|3194.99|3187.29|30
1649641680000|2022-04-11 01:48:00|3197.4|3189.7|3197.54|3189.84|3197.78|3190.08|3196.8|3189.1|35
1649641690000|2022-04-11 01:48:10|3197.62|3189.92|3198.14|3190.44|3198.32|3190.62|3197.58|3189.88|31
1649641700000|2022-04-11 01:48:20|3198.09|3190.39|3197.95|3190.25|3198.14|3190.44|3197.57|3189.87|38
1649641710000|2022-04-11 01:48:30|3197.64|3189.94|3198.14|3190.44|3198.14|3190.44|3197.64|3189.94|32
1649641720000|2022-04-11 01:48:40|3198.04|3190.34|3197.57|3189.87|3198.26|3190.56|3197.5|3189.8|32
1649641730000|2022-04-11 01:48:50|3197.56|3189.86|3197.64|3189.94|3197.87|3190.17|3197.55|3189.85|28
1649641740000|2022-04-11 01:49:00|3197.62|3189.92|3196.63|3188.93|3197.88|3190.18|3196.63|3188.93|16
1649641750000|2022-04-11 01:49:10|3196.42|3188.72|3195.9|3188.2|3196.42|3188.72|3195.67|3187.97|37
1649641760000|2022-04-11 01:49:20|3195.89|3188.19|3195.7|3188|3195.96|3188.26|3195.53|3187.83|31
1649641770000|2022-04-11 01:49:30|3195.51|3187.81|3195.74|3188.04|3196.01|3188.31|3195.48|3187.78|20
1649641780000|2022-04-11 01:49:40|3195.86|3188.16|3193.5|3185.8|3195.86|3188.16|3193.5|3185.8|34
1649641790000|2022-04-11 01:49:50|3193.52|3185.82|3193.72|3186.02|3194.07|3186.37|3193.07|3185.37|33
1649641800000|2022-04-11 01:50:00|3193.56|3185.86|3194.04|3186.34|3194.08|3186.38|3193.5|3185.8|32
1649641810000|2022-04-11 01:50:10|3194.08|3186.38|3194.75|3187.05|3194.86|3187.16|3194.08|3186.38|34
1649641820000|2022-04-11 01:50:20|3194.67|3186.97|3195.19|3187.49|3195.19|3187.49|3194.66|3186.96|25
1649641830000|2022-04-11 01:50:30|3195.62|3187.92|3195.64|3187.94|3195.72|3188.02|3195.52|3187.82|29
1649641840000|2022-04-11 01:50:40|3195.65|3187.95|3194|3186.3|3195.73|3188.03|3194|3186.3|30
1649641850000|2022-04-11 01:50:50|3194.01|3186.31|3194.68|3186.98|3194.68|3186.98|3193.73|3186.03|36
1649641860000|2022-04-11 01:51:00|3194.66|3186.96|3195.82|3188.12|3196.15|3188.45|3194.65|3186.95|32
1649641870000|2022-04-11 01:51:10|3195.7|3188|3195.85|3188.15|3195.85|3188.15|3195.6|3187.9|30
1649641880000|2022-04-11 01:51:20|3196.04|3188.34|3194.42|3186.72|3196.41|3188.71|3194.38|3186.68|37
1649641890000|2022-04-11 01:51:30|3194.44|3186.74|3194.23|3186.53|3194.69|3186.99|3194.18|3186.48|33
1649641900000|2022-04-11 01:51:40|3194.25|3186.55|3195.5|3187.8|3195.5|3187.8|3194.22|3186.52|33
1649641910000|2022-04-11 01:51:50|3195.66|3187.96|3194.23|3186.53|3195.66|3187.96|3194|3186.3|34
1649641920000|2022-04-11 01:52:00|3194.24|3186.54|3194.3|3186.6|3194.5|3186.8|3194.24|3186.54|27
1649641930000|2022-04-11 01:52:10|3194.35|3186.65|3194.57|3186.87|3194.57|3186.87|3194.21|3186.51|25
1649641940000|2022-04-11 01:52:20|3194.55|3186.85|3194.46|3186.76|3194.55|3186.85|3194.46|3186.76|20
1649641950000|2022-04-11 01:52:30|3194.4|3186.7|3192.87|3185.17|3194.4|3186.7|3192.64|3184.94|36
1649641960000|2022-04-11 01:52:40|3192.89|3185.19|3193.21|3185.51|3193.58|3185.88|3192.81|3185.11|30
1649641970000|2022-04-11 01:52:50|3192.8|3185.1|3192.67|3184.97|3193.65|3185.95|3192.37|3184.67|37
1649641980000|2022-04-11 01:53:00|3192.44|3184.74|3193.62|3185.92|3193.62|3185.92|3192.41|3184.71|36
1649641990000|2022-04-11 01:53:10|3193.21|3185.51|3192.79|3185.09|3193.57|3185.87|3192.67|3184.97|34
1649642000000|2022-04-11 01:53:20|3192.77|3185.07|3192.82|3185.12|3192.97|3185.27|3192.52|3184.82|28
1649642010000|2022-04-11 01:53:30|3192.85|3185.15|3192.75|3185.05|3193.3|3185.6|3192.66|3184.96|34
1649642020000|2022-04-11 01:53:40|3192.55|3184.85|3192.44|3184.74|3193.3|3185.6|3191.94|3184.24|28
1649642030000|2022-04-11 01:53:50|3192.49|3184.79|3192.45|3184.75|3192.75|3185.05|3191.97|3184.27|36
1649642040000|2022-04-11 01:54:00|3192.44|3184.74|3191.87|3184.17|3193.01|3185.31|3191.87|3184.17|34
1649642050000|2022-04-11 01:54:10|3191.85|3184.15|3191.83|3184.13|3192.73|3185.03|3191.04|3183.34|36
1649642060000|2022-04-11 01:54:20|3191.82|3184.12|3191.95|3184.25|3193|3185.3|3190.9|3183.2|30
1649642070000|2022-04-11 01:54:30|3191.94|3184.24|3191.77|3184.07|3192.06|3184.36|3191.56|3183.86|28
1649642080000|2022-04-11 01:54:40|3191.8|3184.1|3192.02|3184.32|3192.07|3184.37|3191.56|3183.86|34
1649642090000|2022-04-11 01:54:50|3192.07|3184.37|3191.84|3184.14|3192.15|3184.45|3191.69|3183.99|33
1649642100000|2022-04-11 01:55:00|3191.83|3184.13|3192.29|3184.59|3192.29|3184.59|3191.51|3183.81|21
1649642110000|2022-04-11 01:55:10|3192.08|3184.38|3191.79|3184.09|3193.73|3186.03|3190.87|3183.17|33
1649642120000|2022-04-11 01:55:20|3191.7|3184|3191.76|3184.06|3192.1|3184.4|3191.49|3183.79|31
1649642130000|2022-04-11 01:55:30|3191.75|3184.05|3191.98|3184.28|3192.14|3184.44|3191.75|3184.05|34
1649642140000|2022-04-11 01:55:40|3191.75|3184.05|3192|3184.3|3192.14|3184.44|3191.63|3183.93|24
1649642150000|2022-04-11 01:55:50|3191.96|3184.26|3192.07|3184.37|3192.21|3184.51|3191.74|3184.04|29
1649642160000|2022-04-11 01:56:00|3192.08|3184.38|3192.08|3184.38|3192.15|3184.45|3192|3184.3|27
1649642170000|2022-04-11 01:56:10|3192.23|3184.53|3191.72|3184.02|3192.64|3184.94|3191.71|3184.01|32
1649642180000|2022-04-11 01:56:20|3191.64|3183.94|3192.46|3184.76|3192.73|3185.03|3191.54|3183.84|33
1649642190000|2022-04-11 01:56:30|3192.47|3184.77|3192.21|3184.51|3192.68|3184.98|3191.58|3183.88|35
1649642200000|2022-04-11 01:56:40|3192.2|3184.5|3192.78|3185.08|3193.58|3185.88|3192.05|3184.35|32
1649642210000|2022-04-11 01:56:50|3192.51|3184.81|3193.69|3185.99|3193.69|3185.99|3192.24|3184.54|33
1649642220000|2022-04-11 01:57:00|3193.86|3186.16|3193.13|3185.43|3193.86|3186.16|3192.68|3184.98|28
1649642230000|2022-04-11 01:57:10|3192.72|3185.02|3193.25|3185.55|3193.86|3186.16|3192.59|3184.89|33
1649642240000|2022-04-11 01:57:20|3193.26|3185.56|3193.76|3186.06|3193.86|3186.16|3192.77|3185.07|25
1649642250000|2022-04-11 01:57:30|3193.75|3186.05|3193.67|3185.97|3193.91|3186.21|3193.43|3185.73|28
1649642260000|2022-04-11 01:57:40|3193.64|3185.94|3193.75|3186.05|3193.78|3186.08|3193.59|3185.89|16
1649642270000|2022-04-11 01:57:50|3193.86|3186.16|3193.7|3186|3193.86|3186.16|3193.6|3185.9|22
1649642280000|2022-04-11 01:58:00|3193.71|3186.01|3193.75|3186.05|3193.77|3186.07|3193.66|3185.96|26
1649642290000|2022-04-11 01:58:10|3193.77|3186.07|3193.86|3186.16|3194.49|3186.79|3193.7|3186|32
1649642300000|2022-04-11 01:58:20|3193.82|3186.12|3194.3|3186.6|3194.73|3187.03|3193.82|3186.12|34
1649642310000|2022-04-11 01:58:30|3194.28|3186.58|3194.39|3186.69|3194.64|3186.94|3194.18|3186.48|36
1649642320000|2022-04-11 01:58:40|3194.37|3186.67|3194.78|3187.08|3194.79|3187.09|3194.35|3186.65|25
1649642330000|2022-04-11 01:58:50|3194.75|3187.05|3194.45|3186.75|3195.33|3187.63|3194.33|3186.63|36
1649642340000|2022-04-11 01:59:00|3194.38|3186.68|3193.57|3185.87|3195.15|3187.45|3193.57|3185.87|37
1649642350000|2022-04-11 01:59:10|3193.71|3186.01|3193.68|3185.98|3193.86|3186.16|3192.87|3185.17|22
1649642360000|2022-04-11 01:59:20|3193.29|3185.59|3193.55|3185.85|3193.61|3185.91|3192.75|3185.05|34
1649642370000|2022-04-11 01:59:30|3193.26|3185.56|3193.26|3185.56|3193.31|3185.61|3193.23|3185.53|29
1649642380000|2022-04-11 01:59:40|3193.25|3185.55|3193.53|3185.83|3193.67|3185.97|3192.93|3185.23|28
1649642390000|2022-04-11 01:59:50|3193.69|3185.99|3192.41|3184.71|3193.86|3186.16|3192.21|3184.51|37
1649642400000|2022-04-11 02:00:00|3191.9|3184.2|3191.75|3184.05|3193.05|3185.35|3191.71|3184.01|39
1649642410000|2022-04-11 02:00:10|3191.77|3184.07|3191.86|3184.16|3192.42|3184.72|3191.74|3184.04|31
1649642420000|2022-04-11 02:00:20|3191.89|3184.19|3191.87|3184.17|3192.3|3184.6|3191.23|3183.53|35
1649642430000|2022-04-11 02:00:30|3191.85|3184.15|3189.5|3181.8|3191.85|3184.15|3189.2|3181.5|37
1649642440000|2022-04-11 02:00:40|3189.77|3182.07|3188.46|3180.76|3189.77|3182.07|3188.46|3180.76|32
1649642450000|2022-04-11 02:00:50|3188.06|3180.36|3189.49|3181.79|3189.49|3181.79|3187.72|3180.02|33
1649642460000|2022-04-11 02:01:00|3189.48|3181.78|3189.35|3181.65|3189.99|3182.29|3188.98|3181.28|38
1649642470000|2022-04-11 02:01:10|3189.33|3181.63|3189.19|3181.49|3189.33|3181.63|3188.48|3180.78|27
1649642480000|2022-04-11 02:01:20|3189.21|3181.51|3188.38|3180.68|3189.38|3181.68|3188.1|3180.4|36
1649642490000|2022-04-11 02:01:30|3188.35|3180.65|3187.55|3179.85|3188.58|3180.88|3186.9|3179.2|32
1649642500000|2022-04-11 02:01:40|3187.57|3179.87|3188.08|3180.38|3188.08|3180.38|3187.24|3179.54|30
1649642510000|2022-04-11 02:01:50|3188.14|3180.44|3189.29|3181.59|3189.38|3181.68|3188.14|3180.44|37
1649642520000|2022-04-11 02:02:00|3189.3|3181.6|3189.03|3181.33|3189.34|3181.64|3188.71|3181.01|36
1649642530000|2022-04-11 02:02:10|3189.13|3181.43|3189.44|3181.74|3189.62|3181.92|3188.89|3181.19|40
1649642540000|2022-04-11 02:02:20|3189.28|3181.58|3189.11|3181.41|3189.59|3181.89|3189.08|3181.38|33
1649642550000|2022-04-11 02:02:30|3189.14|3181.44|3189.5|3181.8|3189.52|3181.82|3189.14|3181.44|35
1649642560000|2022-04-11 02:02:40|3189.47|3181.77|3189.25|3181.55|3189.56|3181.86|3189.22|3181.52|32
1649642570000|2022-04-11 02:02:50|3189.24|3181.54|3187.93|3180.23|3189.44|3181.74|3187.66|3179.96|36
1649642580000|2022-04-11 02:03:00|3187.82|3180.12|3187.71|3180.01|3188.28|3180.58|3187.65|3179.95|36
1649642590000|2022-04-11 02:03:10|3187.68|3179.98|3186.88|3179.18|3187.68|3179.98|3186.88|3179.18|38
1649642600000|2022-04-11 02:03:20|3186.87|3179.17|3185.53|3177.83|3186.91|3179.21|3185.23|3177.53|36
1649642610000|2022-04-11 02:03:30|3185.42|3177.72|3185|3177.3|3185.67|3177.97|3184.83|3177.13|37
1649642620000|2022-04-11 02:03:40|3185.08|3177.38|3183.29|3175.59|3185.08|3177.38|3183.03|3175.33|38
1649642630000|2022-04-11 02:03:50|3183.32|3175.62|3183.25|3175.55|3184.03|3176.33|3183.22|3175.52|38
1649642640000|2022-04-11 02:04:00|3183.23|3175.53|3180.36|3172.66|3183.36|3175.66|3180.02|3172.32|34
1649642650000|2022-04-11 02:04:10|3180.21|3172.51|3179.17|3171.47|3181.13|3173.43|3179.17|3171.47|36
1649642660000|2022-04-11 02:04:20|3179.38|3171.68|3178.98|3171.28|3180.94|3173.24|3178.78|3171.08|34
1649642670000|2022-04-11 02:04:30|3179.07|3171.37|3181.24|3173.54|3181.24|3173.54|3178.99|3171.29|32
1649642680000|2022-04-11 02:04:40|3181.27|3173.57|3180.75|3173.05|3181.33|3173.63|3180.75|3173.05|30
1649642690000|2022-04-11 02:04:50|3180.6|3172.9|3180.84|3173.14|3180.94|3173.24|3180.39|3172.69|34
1649642700000|2022-04-11 02:05:00|3180.74|3173.04|3179.97|3172.27|3180.93|3173.23|3179.9|3172.2|35
1649642710000|2022-04-11 02:05:10|3179.96|3172.26|3181.13|3173.43|3181.13|3173.43|3179.95|3172.25|34
1649642720000|2022-04-11 02:05:20|3180.83|3173.13|3180.67|3172.97|3181.19|3173.49|3180.39|3172.69|35
1649642730000|2022-04-11 02:05:30|3180.65|3172.95|3180.14|3172.44|3180.65|3172.95|3179.8|3172.1|32
1649642740000|2022-04-11 02:05:40|3180.35|3172.65|3182.42|3174.72|3182.42|3174.72|3179.66|3171.96|32
1649642750000|2022-04-11 02:05:50|3182.85|3175.15|3182.3|3174.6|3183.65|3175.95|3182.3|3174.6|36
1649642760000|2022-04-11 02:06:00|3182.19|3174.49|3181.7|3174|3183|3175.3|3181.69|3173.99|35
1649642770000|2022-04-11 02:06:10|3181.67|3173.97|3181.68|3173.98|3182.41|3174.71|3181.22|3173.52|35
1649642780000|2022-04-11 02:06:20|3181.67|3173.97|3183.58|3175.88|3183.58|3175.88|3181.66|3173.96|33
1649642790000|2022-04-11 02:06:30|3183.54|3175.84|3184.13|3176.43|3184.23|3176.53|3183.36|3175.66|35
1649642800000|2022-04-11 02:06:40|3184.16|3176.46|3186.69|3178.99|3186.92|3179.22|3184.02|3176.32|38
1649642810000|2022-04-11 02:06:50|3186.64|3178.94|3188.44|3180.74|3188.44|3180.74|3185.83|3178.13|34
1649642820000|2022-04-11 02:07:00|3188.37|3180.67|3189.37|3181.67|3189.51|3181.81|3188.12|3180.42|32
1649642830000|2022-04-11 02:07:10|3189.88|3182.18|3190.52|3182.82|3190.85|3183.15|3189.3|3181.6|32
1649642840000|2022-04-11 02:07:20|3190.53|3182.83|3190.07|3182.37|3190.93|3183.23|3190.07|3182.37|35
1649642850000|2022-04-11 02:07:30|3189.97|3182.27|3188.34|3180.64|3189.97|3182.27|3188.34|3180.64|37
1649642860000|2022-04-11 02:07:40|3188.39|3180.69|3188.3|3180.6|3188.44|3180.74|3188.18|3180.48|34
1649642870000|2022-04-11 02:07:50|3188.34|3180.64|3187|3179.3|3188.38|3180.68|3186.89|3179.19|28
1649642880000|2022-04-11 02:08:00|3186.99|3179.29|3186.81|3179.11|3186.99|3179.29|3186.44|3178.74|38
1649642890000|2022-04-11 02:08:10|3186.77|3179.07|3189.54|3181.84|3189.58|3181.88|3186.56|3178.86|34
1649642900000|2022-04-11 02:08:20|3189.62|3181.92|3191.56|3183.86|3191.56|3183.86|3189.24|3181.54|38
1649642910000|2022-04-11 02:08:30|3191.58|3183.88|3190.91|3183.21|3191.58|3183.88|3189.84|3182.14|32
1649642920000|2022-04-11 02:08:40|3191.44|3183.74|3190.33|3182.63|3191.48|3183.78|3189.7|3182|40
1649642930000|2022-04-11 02:08:50|3190.44|3182.74|3192.25|3184.55|3192.28|3184.58|3190.4|3182.7|35
1649642940000|2022-04-11 02:09:00|3192.36|3184.66|3192.97|3185.27|3193.1|3185.4|3191.78|3184.08|37
1649642950000|2022-04-11 02:09:10|3193.23|3185.53|3189.46|3181.76|3193.23|3185.53|3189.45|3181.75|38
1649642960000|2022-04-11 02:09:20|3189.4|3181.7|3190.9|3183.2|3190.9|3183.2|3188.8|3181.1|36
1649642970000|2022-04-11 02:09:30|3190.93|3183.23|3192.42|3184.72|3193.01|3185.31|3190.93|3183.23|33
1649642980000|2022-04-11 02:09:40|3192.08|3184.38|3192.63|3184.93|3192.63|3184.93|3191.31|3183.61|33
1649642990000|2022-04-11 02:09:50|3192.72|3185.02|3192.65|3184.95|3192.81|3185.11|3192|3184.3|26
1649643000000|2022-04-11 02:10:00|3192.62|3184.92|3192.35|3184.65|3192.63|3184.93|3192.09|3184.39|28
1649643010000|2022-04-11 02:10:10|3192.34|3184.64|3194.48|3186.78|3194.6|3186.9|3192.34|3184.64|30
1649643020000|2022-04-11 02:10:20|3194.56|3186.86|3196.35|3188.65|3196.43|3188.73|3194.56|3186.86|38
1649643030000|2022-04-11 02:10:30|3196.27|3188.57|3196.65|3188.95|3196.68|3188.98|3195.98|3188.28|29
1649643040000|2022-04-11 02:10:40|3196.63|3188.93|3197.04|3189.34|3197.39|3189.69|3196.44|3188.74|34
1649643050000|2022-04-11 02:10:50|3197.09|3189.39|3198.45|3190.75|3199.5|3191.8|3197.04|3189.34|38
1649643060000|2022-04-11 02:11:00|3198.37|3190.67|3197.96|3190.26|3198.87|3191.17|3197.83|3190.13|32
1649643070000|2022-04-11 02:11:10|3198.27|3190.57|3198.03|3190.33|3198.52|3190.82|3197.91|3190.21|30
1649643080000|2022-04-11 02:11:20|3198.01|3190.31|3199.04|3191.34|3200.43|3192.73|3197.96|3190.26|27
1649643090000|2022-04-11 02:11:30|3199.03|3191.33|3198.29|3190.59|3199.12|3191.42|3198.29|3190.59|24
1649643100000|2022-04-11 02:11:40|3198.21|3190.51|3200.57|3192.87|3200.89|3193.19|3198.01|3190.31|34
1649643110000|2022-04-11 02:11:50|3200.56|3192.86|3198.83|3191.13|3200.6|3192.9|3198.63|3190.93|34
1649643120000|2022-04-11 02:12:00|3198.64|3190.94|3198.89|3191.19|3199.03|3191.33|3198.63|3190.93|31
1649643130000|2022-04-11 02:12:10|3198.99|3191.29|3201.89|3194.19|3201.89|3194.19|3198.76|3191.06|27
1649643140000|2022-04-11 02:12:20|3202.28|3194.58|3200.85|3193.15|3202.6|3194.9|3200.85|3193.15|35
1649643150000|2022-04-11 02:12:30|3200.89|3193.19|3200.36|3192.66|3201.01|3193.31|3200.29|3192.59|28
1649643160000|2022-04-11 02:12:40|3200.34|3192.64|3202.19|3194.49|3202.19|3194.49|3200.28|3192.58|38
1649643170000|2022-04-11 02:12:50|3202.13|3194.43|3201.23|3193.53|3202.15|3194.45|3201.06|3193.36|33
1649643180000|2022-04-11 02:13:00|3201.41|3193.71|3198.54|3190.84|3201.46|3193.76|3198.45|3190.75|38
1649643190000|2022-04-11 02:13:10|3198.47|3190.77|3199.11|3191.41|3199.15|3191.45|3198.4|3190.7|27
1649643200000|2022-04-11 02:13:20|3199.34|3191.64|3198.68|3190.98|3199.79|3192.09|3198.46|3190.76|35
1649643210000|2022-04-11 02:13:30|3198.64|3190.94|3197.85|3190.15|3198.69|3190.99|3197.77|3190.07|29
1649643220000|2022-04-11 02:13:40|3198.15|3190.45|3198.47|3190.77|3198.68|3190.98|3198.15|3190.45|28
1649643230000|2022-04-11 02:13:50|3198.96|3191.26|3199|3191.3|3199.33|3191.63|3198.93|3191.23|34
1649643240000|2022-04-11 02:14:00|3198.78|3191.08|3198.25|3190.55|3199.19|3191.49|3198.11|3190.41|36
1649643250000|2022-04-11 02:14:10|3198.27|3190.57|3198.49|3190.79|3198.49|3190.79|3198.25|3190.55|23
1649643260000|2022-04-11 02:14:20|3198.35|3190.65|3198.47|3190.77|3198.47|3190.77|3198.05|3190.35|30
1649643270000|2022-04-11 02:14:30|3198.49|3190.79|3198.01|3190.31|3198.56|3190.86|3197.93|3190.23|33
1649643280000|2022-04-11 02:14:40|3197.62|3189.92|3196.77|3189.07|3197.9|3190.2|3196.7|3189|32
1649643290000|2022-04-11 02:14:50|3196.85|3189.15|3196.94|3189.24|3197.38|3189.68|3196.53|3188.83|34
1649643300000|2022-04-11 02:15:00|3197.09|3189.39|3197.1|3189.4|3197.53|3189.83|3196.74|3189.04|29
1649643310000|2022-04-11 02:15:10|3197.12|3189.42|3197.09|3189.39|3197.49|3189.79|3196.47|3188.77|24
1649643320000|2022-04-11 02:15:20|3197|3189.3|3197.03|3189.33|3197.49|3189.79|3196.89|3189.19|18
1649643330000|2022-04-11 02:15:30|3197.49|3189.79|3197.09|3189.39|3197.49|3189.79|3196.89|3189.19|33
1649643340000|2022-04-11 02:15:40|3197.1|3189.4|3197.81|3190.11|3197.81|3190.11|3196.98|3189.28|29
1649643350000|2022-04-11 02:15:50|3198.21|3190.51|3197.51|3189.81|3198.6|3190.9|3197.4|3189.7|26
1649643360000|2022-04-11 02:16:00|3197.57|3189.87|3197.16|3189.46|3197.63|3189.93|3196.86|3189.16|31
1649643370000|2022-04-11 02:16:10|3197.13|3189.43|3197.56|3189.86|3197.9|3190.2|3197.12|3189.42|21
1649643380000|2022-04-11 02:16:20|3197.43|3189.73|3197.52|3189.82|3197.9|3190.2|3196.83|3189.13|23
1649643390000|2022-04-11 02:16:30|3197.9|3190.2|3195.98|3188.28|3197.9|3190.2|3194.75|3187.05|37
1649643400000|2022-04-11 02:16:40|3196.05|3188.35|3196.8|3189.1|3196.8|3189.1|3195.77|3188.07|21
1649643410000|2022-04-11 02:16:50|3196.08|3188.38|3191.18|3183.48|3196.8|3189.1|3191.17|3183.47|33
1649643420000|2022-04-11 02:17:00|3191.14|3183.44|3191.12|3183.42|3191.32|3183.62|3191.04|3183.34|28
1649643430000|2022-04-11 02:17:10|3191.07|3183.37|3190.43|3182.73|3191.17|3183.47|3190.43|3182.73|31
1649643440000|2022-04-11 02:17:20|3190.37|3182.67|3189.41|3181.71|3190.42|3182.72|3187.98|3180.28|23
1649643450000|2022-04-11 02:17:30|3189.54|3181.84|3188.73|3181.03|3189.54|3181.84|3187.89|3180.19|27
1649643460000|2022-04-11 02:17:40|3188.74|3181.04|3189.05|3181.35|3189.24|3181.54|3188.61|3180.91|22
1649643470000|2022-04-11 02:17:50|3188.89|3181.19|3188.23|3180.53|3189.63|3181.93|3187.79|3180.09|33
1649643480000|2022-04-11 02:18:00|3188.36|3180.66|3187.74|3180.04|3188.36|3180.66|3186.85|3179.15|35
1649643490000|2022-04-11 02:18:10|3187.78|3180.08|3185.79|3178.09|3187.78|3180.08|3185.09|3177.39|31
1649643500000|2022-04-11 02:18:20|3185.8|3178.1|3187.46|3179.76|3187.56|3179.86|3185.04|3177.34|35
1649643510000|2022-04-11 02:18:30|3187.45|3179.75|3186.91|3179.21|3187.45|3179.75|3186.28|3178.58|31
1649643520000|2022-04-11 02:18:40|3186.83|3179.13|3187.16|3179.46|3187.18|3179.48|3186.73|3179.03|23
1649643530000|2022-04-11 02:18:50|3187.31|3179.61|3186.53|3178.83|3187.31|3179.61|3186.19|3178.49|35
1649643540000|2022-04-11 02:19:00|3186.54|3178.84|3185.39|3177.69|3186.54|3178.84|3184.33|3176.63|34
1649643550000|2022-04-11 02:19:10|3185.46|3177.76|3184.04|3176.34|3185.82|3178.12|3183.72|3176.02|33
1649643560000|2022-04-11 02:19:20|3183.94|3176.24|3182.86|3175.16|3184.09|3176.39|3182.86|3175.16|27
1649643570000|2022-04-11 02:19:30|3182.89|3175.19|3183.46|3175.76|3183.46|3175.76|3182.82|3175.12|27
1649643580000|2022-04-11 02:19:40|3183.45|3175.75|3183.13|3175.43|3183.91|3176.21|3183.1|3175.4|31
1649643590000|2022-04-11 02:19:50|3183.05|3175.35|3183.45|3175.75|3183.45|3175.75|3182.63|3174.93|35
1649643600000|2022-04-11 02:20:00|3183.57|3175.87|3183.7|3176|3183.7|3176|3182.32|3174.62|28
1649643610000|2022-04-11 02:20:10|3183.87|3176.17|3182.7|3175|3183.96|3176.26|3182.56|3174.86|30
1649643620000|2022-04-11 02:20:20|3182.59|3174.89|3183.15|3175.45|3183.16|3175.46|3182.53|3174.83|26
1649643630000|2022-04-11 02:20:30|3183.07|3175.37|3182.56|3174.86|3183.13|3175.43|3182.24|3174.54|34
1649643640000|2022-04-11 02:20:40|3182.59|3174.89|3182.55|3174.85|3183.25|3175.55|3182.41|3174.71|35
1649643650000|2022-04-11 02:20:50|3182.61|3174.91|3180.43|3172.73|3182.79|3175.09|3180.39|3172.69|32
1649643660000|2022-04-11 02:21:00|3179.92|3172.22|3178.63|3170.93|3179.92|3172.22|3177.85|3170.15|39
1649643670000|2022-04-11 02:21:10|3178.55|3170.85|3175.56|3167.86|3178.55|3170.85|3174.43|3166.73|39
1649643680000|2022-04-11 02:21:20|3175.66|3167.96|3177.83|3170.13|3177.83|3170.13|3175.48|3167.78|38
1649643690000|2022-04-11 02:21:30|3177.52|3169.82|3182.17|3174.47|3183.22|3175.52|3177.52|3169.82|39
1649643700000|2022-04-11 02:21:40|3182.38|3174.68|3183.3|3175.6|3184.21|3176.51|3182.19|3174.49|38
1649643710000|2022-04-11 02:21:50|3183.25|3175.55|3187.02|3179.32|3187.41|3179.71|3183.09|3175.39|38
1649643720000|2022-04-11 02:22:00|3186.99|3179.29|3184.82|3177.12|3187.23|3179.53|3184.82|3177.12|40
1649643730000|2022-04-11 02:22:10|3184.63|3176.93|3180.7|3173|3184.72|3177.02|3180.7|3173|39
1649643740000|2022-04-11 02:22:20|3180.75|3173.05|3181.39|3173.69|3181.61|3173.91|3180.6|3172.9|40
1649643750000|2022-04-11 02:22:30|3181.24|3173.54|3181.79|3174.09|3181.83|3174.13|3180.71|3173.01|32
1649643760000|2022-04-11 02:22:40|3181.82|3174.12|3181.74|3174.04|3181.86|3174.16|3180.94|3173.24|35
1649643770000|2022-04-11 02:22:50|3181.72|3174.02|3183.37|3175.67|3183.67|3175.97|3181.62|3173.92|36
1649643780000|2022-04-11 02:23:00|3183.44|3175.74|3185.88|3178.18|3186.12|3178.42|3183.44|3175.74|35
1649643790000|2022-04-11 02:23:10|3185.91|3178.21|3185.17|3177.47|3185.91|3178.21|3183.62|3175.92|36
1649643800000|2022-04-11 02:23:20|3185.02|3177.32|3184.21|3176.51|3185.13|3177.43|3184.17|3176.47|35
1649643810000|2022-04-11 02:23:30|3184.18|3176.48|3183.1|3175.4|3184.45|3176.75|3183.01|3175.31|35
1649643820000|2022-04-11 02:23:40|3183.05|3175.35|3182.86|3175.16|3183.11|3175.41|3182.49|3174.79|31
1649643830000|2022-04-11 02:23:50|3182.77|3175.07|3183.57|3175.87|3183.57|3175.87|3182.35|3174.65|35
1649643840000|2022-04-11 02:24:00|3183.58|3175.88|3183.37|3175.67|3183.58|3175.88|3183.3|3175.6|20
1649643850000|2022-04-11 02:24:10|3183.39|3175.69|3182.6|3174.9|3183.39|3175.69|3182.5|3174.8|27
1649643860000|2022-04-11 02:24:20|3182.59|3174.89|3184.21|3176.51|3184.21|3176.51|3182.27|3174.57|32
1649643870000|2022-04-11 02:24:30|3184.2|3176.5|3182.25|3174.55|3184.2|3176.5|3182.15|3174.45|27
1649643880000|2022-04-11 02:24:40|3182.24|3174.54|3183.45|3175.75|3183.45|3175.75|3182.19|3174.49|24
1649643890000|2022-04-11 02:24:50|3183.58|3175.88|3183.14|3175.44|3183.83|3176.13|3183.14|3175.44|21
1649643900000|2022-04-11 02:25:00|3183.06|3175.36|3183.54|3175.84|3183.61|3175.91|3182.51|3174.81|32
1649643910000|2022-04-11 02:25:10|3183.47|3175.77|3183.03|3175.33|3184.2|3176.5|3183.03|3175.33|27
1649643920000|2022-04-11 02:25:20|3183.08|3175.38|3182.76|3175.06|3183.49|3175.79|3182.41|3174.71|31
1649643930000|2022-04-11 02:25:30|3182.74|3175.04|3181.29|3173.59|3182.76|3175.06|3181.27|3173.57|24
1649643940000|2022-04-11 02:25:40|3181.04|3173.34|3181.24|3173.54|3182.06|3174.36|3180.89|3173.19|33
1649643950000|2022-04-11 02:25:50|3181.47|3173.77|3181.3|3173.6|3181.47|3173.77|3181.23|3173.53|28
1649643960000|2022-04-11 02:26:00|3181.33|3173.63|3181.8|3174.1|3182.67|3174.97|3181.22|3173.52|36
1649643970000|2022-04-11 02:26:10|3181.77|3174.07|3181.4|3173.7|3181.77|3174.07|3181.1|3173.4|31
1649643980000|2022-04-11 02:26:20|3181.44|3173.74|3180.89|3173.19|3181.53|3173.83|3180.75|3173.05|31
1649643990000|2022-04-11 02:26:30|3180.85|3173.15|3179.89|3172.19|3181.11|3173.41|3179.89|3172.19|35
1649644000000|2022-04-11 02:26:40|3179.86|3172.16|3181.09|3173.39|3181.16|3173.46|3179.86|3172.16|31
1649644010000|2022-04-11 02:26:50|3181.18|3173.48|3182.63|3174.93|3182.63|3174.93|3181.18|3173.48|33
1649644020000|2022-04-11 02:27:00|3182.48|3174.78|3182.72|3175.02|3182.72|3175.02|3182.43|3174.73|35
1649644030000|2022-04-11 02:27:10|3182.2|3174.5|3181.55|3173.85|3182.65|3174.95|3181.53|3173.83|26
1649644040000|2022-04-11 02:27:20|3181.49|3173.79|3181.43|3173.73|3181.59|3173.89|3181.36|3173.66|23
1649644050000|2022-04-11 02:27:30|3181.41|3173.71|3181.32|3173.62|3181.41|3173.71|3181.25|3173.55|22
1649644060000|2022-04-11 02:27:40|3181.33|3173.63|3180.98|3173.28|3181.36|3173.66|3180.98|3173.28|22
1649644070000|2022-04-11 02:27:50|3181.02|3173.32|3180.5|3172.8|3181.05|3173.35|3180.47|3172.77|21
1649644080000|2022-04-11 02:28:00|3180.49|3172.79|3180.57|3172.87|3180.6|3172.9|3180.47|3172.77|26
1649644090000|2022-04-11 02:28:10|3180.55|3172.85|3180.95|3173.25|3180.95|3173.25|3179.54|3171.84|28
1649644100000|2022-04-11 02:28:20|3180.91|3173.21|3182.25|3174.55|3182.84|3175.14|3180.62|3172.92|29
1649644110000|2022-04-11 02:28:30|3181.88|3174.18|3183.24|3175.54|3183.76|3176.06|3181.58|3173.88|29
1649644120000|2022-04-11 02:28:40|3183.25|3175.55|3183.45|3175.75|3183.46|3175.76|3183.24|3175.54|15
1649644130000|2022-04-11 02:28:50|3183.42|3175.72|3183.41|3175.71|3183.45|3175.75|3183.25|3175.55|16
1649644140000|2022-04-11 02:29:00|3183.44|3175.74|3182.25|3174.55|3183.87|3176.17|3182.22|3174.52|23
1649644150000|2022-04-11 02:29:10|3182.35|3174.65|3183.17|3175.47|3183.66|3175.96|3182.35|3174.65|33
1649644160000|2022-04-11 02:29:20|3182.92|3175.22|3182.98|3175.28|3183|3175.3|3181.9|3174.2|29
1649644170000|2022-04-11 02:29:30|3182.93|3175.23|3182.12|3174.42|3183.24|3175.54|3182.12|3174.42|29
1649644180000|2022-04-11 02:29:40|3182.13|3174.43|3181.79|3174.09|3182.42|3174.72|3181.79|3174.09|35
1649644190000|2022-04-11 02:29:50|3181.35|3173.65|3180.82|3173.12|3181.55|3173.85|3180.82|3173.12|18
1649644200000|2022-04-11 02:30:00|3180.87|3173.17|3179.42|3171.72|3180.87|3173.17|3179.3|3171.6|29
1649644210000|2022-04-11 02:30:10|3179.36|3171.66|3178.94|3171.24|3179.58|3171.88|3178.37|3170.67|33
1649644220000|2022-04-11 02:30:20|3178.33|3170.63|3177.36|3169.66|3178.6|3170.9|3176.5|3168.8|38
1649644230000|2022-04-11 02:30:30|3176.83|3169.13|3176.44|3168.74|3177.31|3169.61|3176.35|3168.65|16
1649644240000|2022-04-11 02:30:40|3176.29|3168.59|3174.63|3166.93|3176.51|3168.81|3174.02|3166.32|29
1649644250000|2022-04-11 02:30:50|3174.62|3166.92|3174.83|3167.13|3175.11|3167.41|3174.51|3166.81|23
1649644260000|2022-04-11 02:31:00|3173.97|3166.27|3176|3168.3|3176|3168.3|3173.46|3165.76|37
1649644270000|2022-04-11 02:31:10|3176.11|3168.41|3177.81|3170.11|3177.84|3170.14|3175.7|3168|31
1649644280000|2022-04-11 02:31:20|3177.54|3169.84|3177.43|3169.73|3178.08|3170.38|3176.77|3169.07|39
1649644290000|2022-04-11 02:31:30|3177.24|3169.54|3176.57|3168.87|3177.94|3170.24|3176.53|3168.83|39
1649644300000|2022-04-11 02:31:40|3176.58|3168.88|3176.88|3169.18|3177.7|3170|3176.45|3168.75|33
1649644310000|2022-04-11 02:31:50|3176.67|3168.97|3177.55|3169.85|3177.83|3170.13|3176.61|3168.91|35
1649644320000|2022-04-11 02:32:00|3177.74|3170.04|3178.45|3170.75|3178.45|3170.75|3176.82|3169.12|31
1649644330000|2022-04-11 02:32:10|3178.32|3170.62|3178.78|3171.08|3178.95|3171.25|3177.71|3170.01|36
1649644340000|2022-04-11 02:32:20|3178.8|3171.1|3178.47|3170.77|3179.55|3171.85|3178.47|3170.77|33
1649644350000|2022-04-11 02:32:30|3178.48|3170.78|3176.99|3169.29|3178.49|3170.79|3176.96|3169.26|27
1649644360000|2022-04-11 02:32:40|3176.92|3169.22|3176.99|3169.29|3176.99|3169.29|3176.84|3169.14|23
1649644370000|2022-04-11 02:32:50|3177.05|3169.35|3176.08|3168.38|3177.05|3169.35|3176.06|3168.36|24
1649644380000|2022-04-11 02:33:00|3176.14|3168.44|3175.03|3167.33|3176.52|3168.82|3175.03|3167.33|31
1649644390000|2022-04-11 02:33:10|3174.23|3166.53|3174.18|3166.48|3175.52|3167.82|3173.81|3166.11|31
1649644400000|2022-04-11 02:33:20|3174.2|3166.5|3174.44|3166.74|3174.92|3167.22|3174.16|3166.46|31
1649644410000|2022-04-11 02:33:30|3174.49|3166.79|3174.13|3166.43|3174.49|3166.79|3174.03|3166.33|23
1649644420000|2022-04-11 02:33:40|3174.12|3166.42|3174.51|3166.81|3174.51|3166.81|3173.94|3166.24|25
1649644430000|2022-04-11 02:33:50|3174.47|3166.77|3174.87|3167.17|3174.9|3167.2|3173.83|3166.13|23
1649644440000|2022-04-11 02:34:00|3174.9|3167.2|3173.96|3166.26|3175.02|3167.32|3173.79|3166.09|35
1649644450000|2022-04-11 02:34:10|3174.02|3166.32|3177.64|3169.94|3177.68|3169.98|3173.59|3165.89|35
1649644460000|2022-04-11 02:34:20|3177.65|3169.95|3177.91|3170.21|3177.91|3170.21|3177.17|3169.47|31
1649644470000|2022-04-11 02:34:30|3177.9|3170.2|3178.64|3170.94|3178.83|3171.13|3177.86|3170.16|36
1649644480000|2022-04-11 02:34:40|3178.53|3170.83|3179.75|3172.05|3180.04|3172.34|3177.91|3170.21|34
1649644490000|2022-04-11 02:34:50|3179.96|3172.26|3179.88|3172.18|3180.11|3172.41|3179.68|3171.98|31
1649644500000|2022-04-11 02:35:00|3179.68|3171.98|3181.41|3173.71|3181.43|3173.73|3179.68|3171.98|33
1649644510000|2022-04-11 02:35:10|3181.29|3173.59|3181.93|3174.23|3182.03|3174.33|3181.29|3173.59|35
1649644520000|2022-04-11 02:35:20|3181.97|3174.27|3183.35|3175.65|3184.92|3177.22|3181.96|3174.26|35
1649644530000|2022-04-11 02:35:30|3183.3|3175.6|3185.29|3177.59|3185.3|3177.6|3182.98|3175.28|40
1649644540000|2022-04-11 02:35:40|3185.31|3177.61|3183.2|3175.5|3185.31|3177.61|3183.07|3175.37|40
1649644550000|2022-04-11 02:35:50|3183.15|3175.45|3183.17|3175.47|3183.45|3175.75|3182.95|3175.25|33
1649644560000|2022-04-11 02:36:00|3183.2|3175.5|3181.89|3174.19|3183.34|3175.64|3181.89|3174.19|37
1649644570000|2022-04-11 02:36:10|3181.96|3174.26|3182.6|3174.9|3182.69|3174.99|3181.79|3174.09|30
1649644580000|2022-04-11 02:36:20|3182.69|3174.99|3181.32|3173.62|3182.69|3174.99|3181.24|3173.54|39
1649644590000|2022-04-11 02:36:30|3181.33|3173.63|3180.86|3173.16|3182.1|3174.4|3180.84|3173.14|30
1649644600000|2022-04-11 02:36:40|3180.76|3173.06|3179.29|3171.59|3181.77|3174.07|3179.07|3171.37|26
1649644610000|2022-04-11 02:36:50|3179.23|3171.53|3179.65|3171.95|3179.65|3171.95|3178.17|3170.47|36
1649644620000|2022-04-11 02:37:00|3179.64|3171.94|3179.55|3171.85|3179.69|3171.99|3179.29|3171.59|28
1649644630000|2022-04-11 02:37:10|3179.44|3171.74|3179.55|3171.85|3179.63|3171.93|3179.15|3171.45|24
1649644640000|2022-04-11 02:37:20|3179.56|3171.86|3178.94|3171.24|3179.56|3171.86|3178.79|3171.09|32
1649644650000|2022-04-11 02:37:30|3179.06|3171.36|3178.41|3170.71|3179.6|3171.9|3178.41|3170.71|36
1649644660000|2022-04-11 02:37:40|3178.42|3170.72|3178.58|3170.88|3178.64|3170.94|3178.3|3170.6|26
1649644670000|2022-04-11 02:37:50|3178.57|3170.87|3176.76|3169.06|3178.57|3170.87|3176.76|3169.06|29
1649644680000|2022-04-11 02:38:00|3176.8|3169.1|3178.38|3170.68|3178.76|3171.06|3176.74|3169.04|33
1649644690000|2022-04-11 02:38:10|3178.45|3170.75|3178.38|3170.68|3178.78|3171.08|3178.21|3170.51|32
1649644700000|2022-04-11 02:38:20|3178.37|3170.67|3181.47|3173.77|3181.47|3173.77|3178.37|3170.67|30
1649644710000|2022-04-11 02:38:30|3181.13|3173.43|3181.14|3173.44|3181.62|3173.92|3180.23|3172.53|36
1649644720000|2022-04-11 02:38:40|3181.31|3173.61|3180.37|3172.67|3181.41|3173.71|3180.34|3172.64|31
1649644730000|2022-04-11 02:38:50|3180.41|3172.71|3181.2|3173.5|3181.23|3173.53|3180.41|3172.71|33
1649644740000|2022-04-11 02:39:00|3181.3|3173.6|3179.39|3171.69|3181.3|3173.6|3179.33|3171.63|35
1649644750000|2022-04-11 02:39:10|3179.37|3171.67|3179.31|3171.61|3179.66|3171.96|3179.28|3171.58|36
1649644760000|2022-04-11 02:39:20|3179.28|3171.58|3180.62|3172.92|3181.36|3173.66|3179.28|3171.58|34
1649644770000|2022-04-11 02:39:30|3180.57|3172.87|3180.78|3173.08|3180.81|3173.11|3180.18|3172.48|32
1649644780000|2022-04-11 02:39:40|3180.8|3173.1|3182.07|3174.37|3182.08|3174.38|3180.76|3173.06|16
1649644790000|2022-04-11 02:39:50|3182.08|3174.38|3180.97|3173.27|3182.08|3174.38|3180.92|3173.22|27
1649644800000|2022-04-11 02:40:00|3181.12|3173.42|3181.3|3173.6|3181.51|3173.81|3180.54|3172.84|34
1649644810000|2022-04-11 02:40:10|3181.32|3173.62|3181.99|3174.29|3182.26|3174.56|3181.17|3173.47|35
1649644820000|2022-04-11 02:40:20|3182.01|3174.31|3181.67|3173.97|3182.05|3174.35|3181.4|3173.7|36
1649644830000|2022-04-11 02:40:30|3181.61|3173.91|3181.65|3173.95|3181.73|3174.03|3181.49|3173.79|29
1649644840000|2022-04-11 02:40:40|3181.73|3174.03|3181.73|3174.03|3181.73|3174.03|3181.37|3173.67|20
1649644850000|2022-04-11 02:40:50|3181.55|3173.85|3181.12|3173.42|3181.8|3174.1|3181.12|3173.42|27
1649644860000|2022-04-11 02:41:00|3181.18|3173.48|3179.79|3172.09|3181.55|3173.85|3179.55|3171.85|34
1649644870000|2022-04-11 02:41:10|3179.61|3171.91|3178.45|3170.75|3180.14|3172.44|3178.45|3170.75|33
1649644880000|2022-04-11 02:41:20|3178.62|3170.92|3177.6|3169.9|3179.04|3171.34|3177.08|3169.38|38
1649644890000|2022-04-11 02:41:30|3177.42|3169.72|3177.1|3169.4|3177.66|3169.96|3176.11|3168.41|37
1649644900000|2022-04-11 02:41:40|3177.05|3169.35|3176.79|3169.09|3177.13|3169.43|3176.79|3169.09|34
1649644910000|2022-04-11 02:41:50|3176.74|3169.04|3176.53|3168.83|3176.89|3169.19|3176.31|3168.61|33
1649644920000|2022-04-11 02:42:00|3176.85|3169.15|3176.59|3168.89|3176.85|3169.15|3176.5|3168.8|34
1649644930000|2022-04-11 02:42:10|3176.52|3168.82|3175.59|3167.89|3176.85|3169.15|3175.49|3167.79|39
1649644940000|2022-04-11 02:42:20|3175.67|3167.97|3174.75|3167.05|3175.89|3168.19|3174.72|3167.02|37
1649644950000|2022-04-11 02:42:30|3174.77|3167.07|3174.58|3166.88|3175.02|3167.32|3174.41|3166.71|31
1649644960000|2022-04-11 02:42:40|3174.62|3166.92|3175.07|3167.37|3175.15|3167.45|3174.56|3166.86|31
1649644970000|2022-04-11 02:42:50|3174.99|3167.29|3177|3169.3|3177.14|3169.44|3174.97|3167.27|34
1649644980000|2022-04-11 02:43:00|3176.88|3169.18|3176.48|3168.78|3176.88|3169.18|3176.13|3168.43|33
1649644990000|2022-04-11 02:43:10|3176.44|3168.74|3176.4|3168.7|3176.63|3168.93|3176.14|3168.44|23
1649645000000|2022-04-11 02:43:20|3176.25|3168.55|3178.39|3170.69|3178.39|3170.69|3175.96|3168.26|25
1649645010000|2022-04-11 02:43:30|3178.73|3171.03|3177.97|3170.27|3178.96|3171.26|3177.84|3170.14|32
1649645020000|2022-04-11 02:43:40|3178.04|3170.34|3176.2|3168.5|3178.08|3170.38|3176.18|3168.48|34
1649645030000|2022-04-11 02:43:50|3176.39|3168.69|3176.34|3168.64|3176.4|3168.7|3176.02|3168.32|27
1649645040000|2022-04-11 02:44:00|3176.19|3168.49|3177.71|3170.01|3178|3170.3|3176.19|3168.49|39
1649645050000|2022-04-11 02:44:10|3177.57|3169.87|3177.34|3169.64|3177.65|3169.95|3177.25|3169.55|27
1649645060000|2022-04-11 02:44:20|3177.37|3169.67|3177.47|3169.77|3177.74|3170.04|3177.37|3169.67|21
1649645070000|2022-04-11 02:44:30|3177.55|3169.85|3177.89|3170.19|3178.05|3170.35|3177.51|3169.81|31
1649645080000|2022-04-11 02:44:40|3178.02|3170.32|3178.62|3170.92|3178.86|3171.16|3178.02|3170.32|38
1649645090000|2022-04-11 02:44:50|3178.59|3170.89|3177.8|3170.1|3178.59|3170.89|3177.8|3170.1|35
1649645100000|2022-04-11 02:45:00|3178.02|3170.32|3179.42|3171.72|3179.5|3171.8|3177.78|3170.08|37
1649645110000|2022-04-11 02:45:10|3179.47|3171.77|3178.18|3170.48|3179.99|3172.29|3178.18|3170.48|39
1649645120000|2022-04-11 02:45:20|3178.05|3170.35|3177.5|3169.8|3178.05|3170.35|3177.12|3169.42|30
1649645130000|2022-04-11 02:45:30|3177.43|3169.73|3178.63|3170.93|3178.84|3171.14|3177.43|3169.73|32
1649645140000|2022-04-11 02:45:40|3178.6|3170.9|3177.31|3169.61|3178.6|3170.9|3177.29|3169.59|32
1649645150000|2022-04-11 02:45:50|3177.32|3169.62|3177.31|3169.61|3177.36|3169.66|3177.16|3169.46|29
1649645160000|2022-04-11 02:46:00|3177.34|3169.64|3177.05|3169.35|3177.4|3169.7|3177.04|3169.34|19
1649645170000|2022-04-11 02:46:10|3177.04|3169.34|3176.28|3168.58|3177.43|3169.73|3175.99|3168.29|38
1649645180000|2022-04-11 02:46:20|3176.68|3168.98|3176.66|3168.96|3177.3|3169.6|3176.06|3168.36|30
1649645190000|2022-04-11 02:46:30|3176.25|3168.55|3173.05|3165.35|3176.59|3168.89|3172.93|3165.23|32
1649645200000|2022-04-11 02:46:40|3172.99|3165.29|3169.22|3161.52|3174.64|3166.94|3169.22|3161.52|37
1649645210000|2022-04-11 02:46:50|3170.34|3162.64|3170.78|3163.08|3171.54|3163.84|3169.27|3161.57|39
1649645220000|2022-04-11 02:47:00|3170.81|3163.11|3170.24|3162.54|3171.19|3163.49|3170.17|3162.47|38
1649645230000|2022-04-11 02:47:10|3170.13|3162.43|3169.43|3161.73|3170.7|3163|3169.09|3161.39|37
1649645240000|2022-04-11 02:47:20|3169.78|3162.08|3169.6|3161.9|3169.98|3162.28|3168.65|3160.95|33
1649645250000|2022-04-11 02:47:30|3169.51|3161.81|3168.93|3161.23|3169.78|3162.08|3168.93|3161.23|37
1649645260000|2022-04-11 02:47:40|3168.92|3161.22|3169.31|3161.61|3169.48|3161.78|3168.92|3161.22|35
1649645270000|2022-04-11 02:47:50|3169.35|3161.65|3169.91|3162.21|3170.1|3162.4|3169.24|3161.54|37
1649645280000|2022-04-11 02:48:00|3169.86|3162.16|3169.25|3161.55|3169.86|3162.16|3169.2|3161.5|34
1649645290000|2022-04-11 02:48:10|3169.22|3161.52|3169.5|3161.8|3170.1|3162.4|3169.09|3161.39|33
1649645300000|2022-04-11 02:48:20|3169.39|3161.69|3171.26|3163.56|3171.34|3163.64|3168.97|3161.27|33
1649645310000|2022-04-11 02:48:30|3171.25|3163.55|3170.32|3162.62|3171.62|3163.92|3170.32|3162.62|31
1649645320000|2022-04-11 02:48:40|3169.97|3162.27|3170.2|3162.5|3170.33|3162.63|3169.74|3162.04|37
1649645330000|2022-04-11 02:48:50|3170.15|3162.45|3169.3|3161.6|3170.44|3162.74|3169.05|3161.35|39
1649645340000|2022-04-11 02:49:00|3169.4|3161.7|3172.69|3164.99|3172.69|3164.99|3168.73|3161.03|40
1649645350000|2022-04-11 02:49:10|3172.71|3165.01|3171.16|3163.46|3173.62|3165.92|3171.16|3163.46|32
1649645360000|2022-04-11 02:49:20|3171.03|3163.33|3172.26|3164.56|3173.09|3165.39|3170.97|3163.27|36
1649645370000|2022-04-11 02:49:30|3172.29|3164.59|3172.3|3164.6|3173.21|3165.51|3172.27|3164.57|33
1649645380000|2022-04-11 02:49:40|3172.31|3164.61|3172.75|3165.05|3172.75|3165.05|3172.31|3164.61|28
1649645390000|2022-04-11 02:49:50|3172.77|3165.07|3172.52|3164.82|3172.89|3165.19|3172.4|3164.7|28
1649645400000|2022-04-11 02:50:00|3172.47|3164.77|3171.6|3163.9|3172.63|3164.93|3171.03|3163.33|29
1649645410000|2022-04-11 02:50:10|3171.56|3163.86|3170.15|3162.45|3171.58|3163.88|3170.15|3162.45|35
1649645420000|2022-04-11 02:50:20|3170.13|3162.43|3168.34|3160.64|3170.15|3162.45|3168.34|3160.64|36
1649645430000|2022-04-11 02:50:30|3168.22|3160.52|3167.68|3159.98|3169.04|3161.34|3167.65|3159.95|37
1649645440000|2022-04-11 02:50:40|3167.64|3159.94|3164.66|3156.96|3167.64|3159.94|3164.12|3156.42|38
1649645450000|2022-04-11 02:50:50|3164.02|3156.32|3163.37|3155.67|3164.41|3156.71|3162.33|3154.63|39
1649645460000|2022-04-11 02:51:00|3163.21|3155.51|3163.04|3155.34|3163.21|3155.51|3162.38|3154.68|37
1649645470000|2022-04-11 02:51:10|3162.96|3155.26|3165.11|3157.41|3166.07|3158.37|3162.96|3155.26|36
1649645480000|2022-04-11 02:51:20|3165.12|3157.42|3166.01|3158.31|3166.23|3158.53|3165.12|3157.42|27
1649645490000|2022-04-11 02:51:30|3166|3158.3|3166.79|3159.09|3166.87|3159.17|3166|3158.3|27
1649645500000|2022-04-11 02:51:40|3166.82|3159.12|3166.89|3159.19|3167.82|3160.12|3166.4|3158.7|35
1649645510000|2022-04-11 02:51:50|3166.86|3159.16|3167.1|3159.4|3167.11|3159.41|3166.76|3159.06|21
1649645520000|2022-04-11 02:52:00|3166.87|3159.17|3169.71|3162.01|3170.1|3162.4|3166.87|3159.17|36
1649645530000|2022-04-11 02:52:10|3169.7|3162|3167.94|3160.24|3169.99|3162.29|3167.93|3160.23|36
1649645540000|2022-04-11 02:52:20|3167.87|3160.17|3167.64|3159.94|3168.03|3160.33|3167.52|3159.82|36
1649645550000|2022-04-11 02:52:30|3167.44|3159.74|3167.59|3159.89|3167.72|3160.02|3167.29|3159.59|36
1649645560000|2022-04-11 02:52:40|3167.47|3159.77|3165.37|3157.67|3167.47|3159.77|3164.31|3156.61|34
1649645570000|2022-04-11 02:52:50|3165.27|3157.57|3165.58|3157.88|3165.71|3158.01|3165.17|3157.47|29
1649645580000|2022-04-11 02:53:00|3165.74|3158.04|3166.13|3158.43|3166.21|3158.51|3165.13|3157.43|33
1649645590000|2022-04-11 02:53:10|3166.18|3158.48|3164.49|3156.79|3166.18|3158.48|3164.49|3156.79|34
1649645600000|2022-04-11 02:53:20|3164.48|3156.78|3162.11|3154.41|3164.54|3156.84|3161.89|3154.19|37
1649645610000|2022-04-11 02:53:30|3161.94|3154.24|3160.73|3153.03|3163.38|3155.68|3160.4|3152.7|39
1649645620000|2022-04-11 02:53:40|3160.93|3153.23|3162.93|3155.23|3163.85|3156.15|3160.5|3152.8|33
1649645630000|2022-04-11 02:53:50|3162.92|3155.22|3166.14|3158.44|3166.18|3158.48|3162.59|3154.89|38
1649645640000|2022-04-11 02:54:00|3165.88|3158.18|3167.34|3159.64|3167.65|3159.95|3165.88|3158.18|36
1649645650000|2022-04-11 02:54:10|3167.51|3159.81|3167.12|3159.42|3167.65|3159.95|3166.73|3159.03|36
1649645660000|2022-04-11 02:54:20|3167.1|3159.4|3167.91|3160.21|3167.93|3160.23|3167.09|3159.39|33
1649645670000|2022-04-11 02:54:30|3167.89|3160.19|3168.61|3160.91|3168.67|3160.97|3167.7|3160|32
1649645680000|2022-04-11 02:54:40|3168.55|3160.85|3167.17|3159.47|3168.67|3160.97|3166.85|3159.15|28
1649645690000|2022-04-11 02:54:50|3167.18|3159.48|3165.97|3158.27|3167.36|3159.66|3165.95|3158.25|30
1649645700000|2022-04-11 02:55:00|3166.11|3158.41|3166.99|3159.29|3167.68|3159.98|3165.75|3158.05|27
1649645710000|2022-04-11 02:55:10|3167.04|3159.34|3166.2|3158.5|3167.04|3159.34|3165.84|3158.14|29
1649645720000|2022-04-11 02:55:20|3166.19|3158.49|3165.37|3157.67|3166.29|3158.59|3164.62|3156.92|37
1649645730000|2022-04-11 02:55:30|3165.33|3157.63|3161.8|3154.1|3165.61|3157.91|3161.8|3154.1|38
1649645740000|2022-04-11 02:55:40|3161.94|3154.24|3158.85|3151.15|3161.94|3154.24|3158.11|3150.41|38
1649645750000|2022-04-11 02:55:50|3158.86|3151.16|3160.3|3152.6|3160.66|3152.96|3158.73|3151.03|36
1649645760000|2022-04-11 02:56:00|3160.29|3152.59|3162.35|3154.65|3162.51|3154.81|3158.89|3151.19|34
1649645770000|2022-04-11 02:56:10|3161.73|3154.03|3162.39|3154.69|3162.4|3154.7|3161.23|3153.53|31
1649645780000|2022-04-11 02:56:20|3162.4|3154.7|3160.83|3153.13|3162.46|3154.76|3160.83|3153.13|33
1649645790000|2022-04-11 02:56:30|3160.82|3153.12|3163.08|3155.38|3163.12|3155.42|3160.82|3153.12|24
1649645800000|2022-04-11 02:56:40|3163.07|3155.37|3162.47|3154.77|3163.1|3155.4|3162.32|3154.62|28
1649645810000|2022-04-11 02:56:50|3162.71|3155.01|3162.81|3155.11|3163.13|3155.43|3162.71|3155.01|33
1649645820000|2022-04-11 02:57:00|3162.86|3155.16|3160.81|3153.11|3162.88|3155.18|3160.81|3153.11|27
1649645830000|2022-04-11 02:57:10|3160.79|3153.09|3160.85|3153.15|3161.02|3153.32|3160.76|3153.06|32
1649645840000|2022-04-11 02:57:20|3160.83|3153.13|3161.14|3153.44|3162.1|3154.4|3160.82|3153.12|28
1649645850000|2022-04-11 02:57:30|3160.99|3153.29|3161.08|3153.38|3161.17|3153.47|3160.79|3153.09|32
1649645860000|2022-04-11 02:57:40|3161.09|3153.39|3161.52|3153.82|3161.52|3153.82|3160.89|3153.19|26
1649645870000|2022-04-11 02:57:50|3161.55|3153.85|3162.11|3154.41|3162.72|3155.02|3160.89|3153.19|29
1649645880000|2022-04-11 02:58:00|3162.23|3154.53|3162.45|3154.75|3162.94|3155.24|3161.98|3154.28|32
1649645890000|2022-04-11 02:58:10|3162.42|3154.72|3162.37|3154.67|3162.66|3154.96|3162.34|3154.64|28
1649645900000|2022-04-11 02:58:20|3162.4|3154.7|3161.77|3154.07|3162.48|3154.78|3161.74|3154.04|30
1649645910000|2022-04-11 02:58:30|3161.75|3154.05|3163.13|3155.43|3163.17|3155.47|3161.74|3154.04|31
1649645920000|2022-04-11 02:58:40|3163.18|3155.48|3164.18|3156.48|3164.28|3156.58|3163.13|3155.43|33
1649645930000|2022-04-11 02:58:50|3164.28|3156.58|3164.54|3156.84|3164.61|3156.91|3164.1|3156.4|36
1649645940000|2022-04-11 02:59:00|3164.55|3156.85|3164.41|3156.71|3164.85|3157.15|3164.35|3156.65|34
1649645950000|2022-04-11 02:59:10|3164.43|3156.73|3164.61|3156.91|3164.74|3157.04|3164.23|3156.53|35
1649645960000|2022-04-11 02:59:20|3164.6|3156.9|3164.49|3156.79|3164.79|3157.09|3164.22|3156.52|34
1649645970000|2022-04-11 02:59:30|3164.41|3156.71|3164.4|3156.7|3165.18|3157.48|3164.12|3156.42|30
1649645980000|2022-04-11 02:59:40|3164.36|3156.66|3164.65|3156.95|3165.63|3157.93|3164.36|3156.66|26
1649645990000|2022-04-11 02:59:50|3164.95|3157.25|3168.34|3160.64|3168.34|3160.64|3164.95|3157.25|37
1649646000000|2022-04-11 03:00:00|3167.17|3159.47|3166.91|3159.21|3167.53|3159.83|3166.67|3158.97|31
1649646010000|2022-04-11 03:00:10|3166.94|3159.24|3168.34|3160.64|3169.02|3161.32|3166.94|3159.24|37
1649646020000|2022-04-11 03:00:20|3168.36|3160.66|3169.49|3161.79|3170.21|3162.51|3168.35|3160.65|36
1649646030000|2022-04-11 03:00:30|3169.68|3161.98|3169.04|3161.34|3170|3162.3|3168.69|3160.99|35
1649646040000|2022-04-11 03:00:40|3169.19|3161.49|3170.43|3162.73|3170.65|3162.95|3169.19|3161.49|36
1649646050000|2022-04-11 03:00:50|3170.46|3162.76|3169.77|3162.07|3170.48|3162.78|3169.22|3161.52|35
1649646060000|2022-04-11 03:01:00|3169.83|3162.13|3169.75|3162.05|3170.04|3162.34|3168.97|3161.27|34
1649646070000|2022-04-11 03:01:10|3169.88|3162.18|3164.82|3157.12|3169.92|3162.22|3164.82|3157.12|36
1649646080000|2022-04-11 03:01:20|3164.35|3156.65|3161.66|3153.96|3164.42|3156.72|3161.57|3153.87|35
1649646090000|2022-04-11 03:01:30|3161.82|3154.12|3159.92|3152.22|3162.02|3154.32|3158.56|3150.86|38
1649646100000|2022-04-11 03:01:40|3159.82|3152.12|3160.53|3152.83|3160.8|3153.1|3159.4|3151.7|39
1649646110000|2022-04-11 03:01:50|3160.72|3153.02|3160.25|3152.55|3160.73|3153.03|3158.88|3151.18|33
1649646120000|2022-04-11 03:02:00|3160.35|3152.65|3159.03|3151.33|3160.73|3153.03|3158.99|3151.29|36
1649646130000|2022-04-11 03:02:10|3158.87|3151.17|3161.22|3153.52|3161.37|3153.67|3158.79|3151.09|35
1649646140000|2022-04-11 03:02:20|3161.21|3153.51|3167.09|3159.39|3167.09|3159.39|3161|3153.3|38
1649646150000|2022-04-11 03:02:30|3166.25|3158.55|3169.16|3161.46|3169.16|3161.46|3166.25|3158.55|37
1649646160000|2022-04-11 03:02:40|3169.66|3161.96|3168.94|3161.24|3169.79|3162.09|3168.94|3161.24|34
1649646170000|2022-04-11 03:02:50|3168.89|3161.19|3166.62|3158.92|3169.06|3161.36|3166.62|3158.92|38
1649646180000|2022-04-11 03:03:00|3166.63|3158.93|3168.16|3160.46|3168.46|3160.76|3166.63|3158.93|37
1649646190000|2022-04-11 03:03:10|3168.22|3160.52|3169.29|3161.59|3169.44|3161.74|3167.98|3160.28|31
1649646200000|2022-04-11 03:03:20|3169.25|3161.55|3168.76|3161.06|3169.5|3161.8|3168.64|3160.94|34
1649646210000|2022-04-11 03:03:30|3168.75|3161.05|3169.84|3162.14|3169.85|3162.15|3168.68|3160.98|27
1649646220000|2022-04-11 03:03:40|3169.83|3162.13|3169.55|3161.85|3169.84|3162.14|3168.83|3161.13|30
1649646230000|2022-04-11 03:03:50|3169.33|3161.63|3166.83|3159.13|3169.4|3161.7|3166.71|3159.01|37
1649646240000|2022-04-11 03:04:00|3166.88|3159.18|3166.67|3158.97|3167.07|3159.37|3166.58|3158.88|36
1649646250000|2022-04-11 03:04:10|3166.96|3159.26|3165.73|3158.03|3166.96|3159.26|3165.73|3158.03|29
1649646260000|2022-04-11 03:04:20|3166.05|3158.35|3164.11|3156.41|3166.1|3158.4|3164.11|3156.41|32
1649646270000|2022-04-11 03:04:30|3164.36|3156.66|3164.5|3156.8|3164.79|3157.09|3164.28|3156.58|33
1649646280000|2022-04-11 03:04:40|3164.43|3156.73|3164.31|3156.61|3164.63|3156.93|3164.18|3156.48|34
1649646290000|2022-04-11 03:04:50|3164.19|3156.49|3162.83|3155.13|3164.19|3156.49|3162.69|3154.99|33
1649646300000|2022-04-11 03:05:00|3162.87|3155.17|3164.96|3157.26|3165.51|3157.81|3162.45|3154.75|35
1649646310000|2022-04-11 03:05:10|3165.1|3157.4|3162.36|3154.66|3165.1|3157.4|3162.2|3154.5|36
1649646320000|2022-04-11 03:05:20|3162.33|3154.63|3161.74|3154.04|3162.76|3155.06|3161.74|3154.04|33
1649646330000|2022-04-11 03:05:30|3161.68|3153.98|3161.67|3153.97|3162.28|3154.58|3161.18|3153.48|37
1649646340000|2022-04-11 03:05:40|3161.66|3153.96|3160.08|3152.38|3161.71|3154.01|3159.97|3152.27|36
1649646350000|2022-04-11 03:05:50|3160.07|3152.37|3159.48|3151.78|3160.07|3152.37|3159.48|3151.78|29
1649646360000|2022-04-11 03:06:00|3159.58|3151.88|3159.87|3152.17|3160.11|3152.41|3159.48|3151.78|26
1649646370000|2022-04-11 03:06:10|3159.88|3152.18|3160.39|3152.69|3160.56|3152.86|3159.86|3152.16|28
1649646380000|2022-04-11 03:06:20|3160.32|3152.62|3157.75|3150.05|3160.84|3153.14|3157.11|3149.41|39
1649646390000|2022-04-11 03:06:30|3157.83|3150.13|3157.29|3149.59|3157.83|3150.13|3156.85|3149.15|32
1649646400000|2022-04-11 03:06:40|3157.3|3149.6|3158.08|3150.38|3158.77|3151.07|3157.06|3149.36|38
1649646410000|2022-04-11 03:06:50|3158.17|3150.47|3164.37|3156.67|3165.09|3157.39|3158.06|3150.36|33
1649646420000|2022-04-11 03:07:00|3164.31|3156.61|3166.42|3158.72|3167.81|3160.11|3164.03|3156.33|38
1649646430000|2022-04-11 03:07:10|3166.25|3158.55|3166.29|3158.59|3166.85|3159.15|3165.84|3158.14|26
1649646440000|2022-04-11 03:07:20|3165.88|3158.18|3166.17|3158.47|3166.17|3158.47|3165.45|3157.75|34
1649646450000|2022-04-11 03:07:30|3166.1|3158.4|3167.83|3160.13|3168.88|3161.18|3166.1|3158.4|37
1649646460000|2022-04-11 03:07:40|3167.96|3160.26|3169.26|3161.56|3169.91|3162.21|3167.32|3159.62|35
1649646470000|2022-04-11 03:07:50|3169.24|3161.54|3169.13|3161.43|3169.35|3161.65|3168.72|3161.02|31
1649646480000|2022-04-11 03:08:00|3169.01|3161.31|3169.12|3161.42|3169.21|3161.51|3168.95|3161.25|27
1649646490000|2022-04-11 03:08:10|3169.13|3161.43|3169.43|3161.73|3169.43|3161.73|3168.89|3161.19|25
1649646500000|2022-04-11 03:08:20|3169.39|3161.69|3167.79|3160.09|3169.42|3161.72|3167.79|3160.09|27
1649646510000|2022-04-11 03:08:30|3167.78|3160.08|3170.67|3162.97|3170.67|3162.97|3167.55|3159.85|31
1649646520000|2022-04-11 03:08:40|3170.68|3162.98|3170.75|3163.05|3171.71|3164.01|3170.02|3162.32|39
1649646530000|2022-04-11 03:08:50|3170.7|3163|3170.95|3163.25|3171.15|3163.45|3170.57|3162.87|33
1649646540000|2022-04-11 03:09:00|3170.84|3163.14|3170.77|3163.07|3171.5|3163.8|3170.72|3163.02|31
1649646550000|2022-04-11 03:09:10|3170.76|3163.06|3169.62|3161.92|3170.76|3163.06|3169.6|3161.9|21
1649646560000|2022-04-11 03:09:20|3169.69|3161.99|3169.37|3161.67|3169.69|3161.99|3168.56|3160.86|30
1649646570000|2022-04-11 03:09:30|3169.32|3161.62|3168.86|3161.16|3169.69|3161.99|3168.31|3160.61|29
1649646580000|2022-04-11 03:09:40|3169.56|3161.86|3169.35|3161.65|3170.09|3162.39|3167.74|3160.04|38
1649646590000|2022-04-11 03:09:50|3168.77|3161.07|3169.79|3162.09|3170.58|3162.88|3167.81|3160.11|36
1649646600000|2022-04-11 03:10:00|3169.93|3162.23|3170.84|3163.14|3170.84|3163.14|3169.15|3161.45|34
1649646610000|2022-04-11 03:10:10|3170.8|3163.1|3173.12|3165.42|3173.58|3165.88|3170.8|3163.1|38
1649646620000|2022-04-11 03:10:20|3173.14|3165.44|3173.53|3165.83|3173.53|3165.83|3172.19|3164.49|36
1649646630000|2022-04-11 03:10:30|3173.4|3165.7|3173.3|3165.6|3174.77|3167.07|3172.86|3165.16|37
1649646640000|2022-04-11 03:10:40|3173.22|3165.52|3173.07|3165.37|3174.25|3166.55|3173.07|3165.37|33
1649646650000|2022-04-11 03:10:50|3172.96|3165.26|3172.07|3164.37|3172.96|3165.26|3171.93|3164.23|35
1649646660000|2022-04-11 03:11:00|3172|3164.3|3173.57|3165.87|3173.65|3165.95|3171.95|3164.25|34
1649646670000|2022-04-11 03:11:10|3173.49|3165.79|3174.6|3166.9|3174.7|3167|3173.41|3165.71|33
1649646680000|2022-04-11 03:11:20|3174.36|3166.66|3174.99|3167.29|3175.28|3167.58|3173.48|3165.78|38
1649646690000|2022-04-11 03:11:30|3175.06|3167.36|3174.47|3166.77|3175.06|3167.36|3174.11|3166.41|36
1649646700000|2022-04-11 03:11:40|3174.25|3166.55|3172.81|3165.11|3174.53|3166.83|3172.55|3164.85|30
1649646710000|2022-04-11 03:11:50|3173.04|3165.34|3174.17|3166.47|3174.18|3166.48|3172.69|3164.99|33
1649646720000|2022-04-11 03:12:00|3174.1|3166.4|3173.13|3165.43|3174.1|3166.4|3172.4|3164.7|39
1649646730000|2022-04-11 03:12:10|3173.14|3165.44|3172.98|3165.28|3173.37|3165.67|3172.37|3164.67|32
1649646740000|2022-04-11 03:12:20|3173.05|3165.35|3171.24|3163.54|3173.4|3165.7|3171.24|3163.54|35
1649646750000|2022-04-11 03:12:30|3170.64|3162.94|3171.46|3163.76|3172.15|3164.45|3169.92|3162.22|34
1649646760000|2022-04-11 03:12:40|3171.94|3164.24|3170.49|3162.79|3172.88|3165.18|3169.72|3162.02|36
1649646770000|2022-04-11 03:12:50|3170.61|3162.91|3170.43|3162.73|3171.22|3163.52|3169.96|3162.26|33
1649646780000|2022-04-11 03:13:00|3170.37|3162.67|3169.11|3161.41|3170.47|3162.77|3168.77|3161.07|32
1649646790000|2022-04-11 03:13:10|3168.8|3161.1|3168.37|3160.67|3169.09|3161.39|3168.02|3160.32|21
1649646800000|2022-04-11 03:13:20|3167.94|3160.24|3167.96|3160.26|3168.41|3160.71|3167.21|3159.51|35
1649646810000|2022-04-11 03:13:30|3167.95|3160.25|3168.83|3161.13|3168.99|3161.29|3167.95|3160.25|33
1649646820000|2022-04-11 03:13:40|3168.84|3161.14|3169.4|3161.7|3169.58|3161.88|3168.84|3161.14|31
1649646830000|2022-04-11 03:13:50|3169.39|3161.69|3169.7|3162|3170.62|3162.92|3169.39|3161.69|31
1649646840000|2022-04-11 03:14:00|3169.67|3161.97|3169.42|3161.72|3169.67|3161.97|3168.15|3160.45|35
1649646850000|2022-04-11 03:14:10|3169.38|3161.68|3168.83|3161.13|3169.41|3161.71|3168.83|3161.13|27
1649646860000|2022-04-11 03:14:20|3168.71|3161.01|3170.06|3162.36|3170.06|3162.36|3168.68|3160.98|38
1649646870000|2022-04-11 03:14:30|3169.37|3161.67|3169.17|3161.47|3169.86|3162.16|3168.87|3161.17|36
1649646880000|2022-04-11 03:14:40|3168.69|3160.99|3168.75|3161.05|3169.12|3161.42|3168|3160.3|32
1649646890000|2022-04-11 03:14:50|3169.75|3162.05|3169.05|3161.35|3170.91|3163.21|3169|3161.3|39
1649646900000|2022-04-11 03:15:00|3169.2|3161.5|3168.92|3161.22|3169.49|3161.79|3168.48|3160.78|32
1649646910000|2022-04-11 03:15:10|3168.82|3161.12|3171.79|3164.09|3172.33|3164.63|3168.82|3161.12|38
1649646920000|2022-04-11 03:15:20|3171.21|3163.51|3171.06|3163.36|3171.4|3163.7|3170.64|3162.94|37
1649646930000|2022-04-11 03:15:30|3171.09|3163.39|3172.03|3164.33|3172.28|3164.58|3171.09|3163.39|35
1649646940000|2022-04-11 03:15:40|3171.76|3164.06|3172.67|3164.97|3172.94|3165.24|3171.76|3164.06|39
1649646950000|2022-04-11 03:15:50|3172.7|3165|3174|3166.3|3174.25|3166.55|3172.7|3165|32
1649646960000|2022-04-11 03:16:00|3173.78|3166.08|3173.81|3166.11|3174.2|3166.5|3173.42|3165.72|34
1649646970000|2022-04-11 03:16:10|3173.83|3166.13|3171.61|3163.91|3173.98|3166.28|3170.96|3163.26|37
1649646980000|2022-04-11 03:16:20|3171.9|3164.2|3171.97|3164.27|3172.56|3164.86|3171.58|3163.88|38
1649646990000|2022-04-11 03:16:30|3172.07|3164.37|3173.01|3165.31|3173.06|3165.36|3171.72|3164.02|36
1649647000000|2022-04-11 03:16:40|3173.26|3165.56|3172.31|3164.61|3173.26|3165.56|3171.89|3164.19|25
1649647010000|2022-04-11 03:16:50|3172.32|3164.62|3173.15|3165.45|3173.22|3165.52|3172.3|3164.6|35
1649647020000|2022-04-11 03:17:00|3172.71|3165.01|3171.48|3163.78|3172.97|3165.27|3171.1|3163.4|37
1649647030000|2022-04-11 03:17:10|3171.34|3163.64|3171.25|3163.55|3171.98|3164.28|3171.19|3163.49|31
1649647040000|2022-04-11 03:17:20|3171.42|3163.72|3170.67|3162.97|3171.54|3163.84|3170.46|3162.76|29
1649647050000|2022-04-11 03:17:30|3170.35|3162.65|3170.35|3162.65|3170.35|3162.65|3169.46|3161.76|34
1649647060000|2022-04-11 03:17:40|3170.4|3162.7|3169.38|3161.68|3170.4|3162.7|3169.38|3161.68|33
1649647070000|2022-04-11 03:17:50|3169.16|3161.46|3171.41|3163.71|3171.54|3163.84|3169.16|3161.46|36
1649647080000|2022-04-11 03:18:00|3171.42|3163.72|3169.81|3162.11|3171.57|3163.87|3169.41|3161.71|37
1649647090000|2022-04-11 03:18:10|3169.73|3162.03|3169.52|3161.82|3169.88|3162.18|3169.06|3161.36|32
1649647100000|2022-04-11 03:18:20|3169.1|3161.4|3169.49|3161.79|3170.01|3162.31|3169.1|3161.4|33
1649647110000|2022-04-11 03:18:30|3169.8|3162.1|3169.18|3161.48|3170.13|3162.43|3169.13|3161.43|34
1649647120000|2022-04-11 03:18:40|3169.14|3161.44|3169.62|3161.92|3170.08|3162.38|3169.09|3161.39|17
1649647130000|2022-04-11 03:18:50|3170.08|3162.38|3169.88|3162.18|3170.12|3162.42|3169.34|3161.64|28
1649647140000|2022-04-11 03:19:00|3169.82|3162.12|3170.01|3162.31|3170.01|3162.31|3169.57|3161.87|29
1649647150000|2022-04-11 03:19:10|3170.05|3162.35|3170.2|3162.5|3170.48|3162.78|3169.98|3162.28|23
1649647160000|2022-04-11 03:19:20|3170.23|3162.53|3170.68|3162.98|3170.87|3163.17|3170.05|3162.35|27
1649647170000|2022-04-11 03:19:30|3170.71|3163.01|3173.39|3165.69|3173.39|3165.69|3170.69|3162.99|34
1649647180000|2022-04-11 03:19:40|3173.15|3165.45|3173|3165.3|3173.36|3165.66|3172.41|3164.71|32
1649647190000|2022-04-11 03:19:50|3172.73|3165.03|3172.98|3165.28|3172.98|3165.28|3172.4|3164.7|25
1649647200000|2022-04-11 03:20:00|3172.73|3165.03|3172.88|3165.18|3172.98|3165.28|3172.37|3164.67|23
1649647210000|2022-04-11 03:20:10|3172.98|3165.28|3171.03|3163.33|3172.98|3165.28|3170.62|3162.92|29
1649647220000|2022-04-11 03:20:20|3171.04|3163.34|3170.27|3162.57|3171.06|3163.36|3170.01|3162.31|25
1649647230000|2022-04-11 03:20:30|3170.28|3162.58|3170.39|3162.69|3170.44|3162.74|3170.11|3162.41|22
1649647240000|2022-04-11 03:20:40|3170.37|3162.67|3171.43|3163.73|3171.43|3163.73|3170.05|3162.35|37
1649647250000|2022-04-11 03:20:50|3171.44|3163.74|3172.94|3165.24|3172.94|3165.24|3171.41|3163.71|34
1649647260000|2022-04-11 03:21:00|3172.99|3165.29|3172.28|3164.58|3173.03|3165.33|3171.68|3163.98|38
1649647270000|2022-04-11 03:21:10|3172.24|3164.54|3172.63|3164.93|3172.69|3164.99|3171.67|3163.97|29
1649647280000|2022-04-11 03:21:20|3172.69|3164.99|3172.28|3164.58|3172.69|3164.99|3171.16|3163.46|28
1649647290000|2022-04-11 03:21:30|3172.45|3164.75|3171.84|3164.14|3172.45|3164.75|3171.6|3163.9|39
1649647300000|2022-04-11 03:21:40|3171.87|3164.17|3170.85|3163.15|3171.87|3164.17|3170.68|3162.98|28
1649647310000|2022-04-11 03:21:50|3170.9|3163.2|3170.71|3163.01|3170.9|3163.2|3170.48|3162.78|17
1649647320000|2022-04-11 03:22:00|3170.68|3162.98|3170.35|3162.65|3171.07|3163.37|3170.18|3162.48|25
1649647330000|2022-04-11 03:22:10|3170.34|3162.64|3169.73|3162.03|3170.47|3162.77|3169.73|3162.03|20
1649647340000|2022-04-11 03:22:20|3170.12|3162.42|3169.98|3162.28|3170.12|3162.42|3169.73|3162.03|17
1649647350000|2022-04-11 03:22:30|3170.22|3162.52|3170.2|3162.5|3170.31|3162.61|3169.65|3161.95|20
1649647360000|2022-04-11 03:22:40|3170.19|3162.49|3169.21|3161.51|3170.19|3162.49|3168.79|3161.09|9
1649647370000|2022-04-11 03:22:50|3169.22|3161.52|3168.88|3161.18|3169.46|3161.76|3168.33|3160.63|22
1649647380000|2022-04-11 03:23:00|3168.59|3160.89|3171.11|3163.41|3171.41|3163.71|3167.87|3160.17|33
1649647390000|2022-04-11 03:23:10|3171.08|3163.38|3171.09|3163.39|3171.25|3163.55|3170.69|3162.99|31
1649647400000|2022-04-11 03:23:20|3171.41|3163.71|3173.19|3165.49|3173.37|3165.67|3171.41|3163.71|33
1649647410000|2022-04-11 03:23:30|3173.2|3165.5|3172.69|3164.99|3173.22|3165.52|3172.32|3164.62|33
1649647420000|2022-04-11 03:23:40|3172.71|3165.01|3173.31|3165.61|3173.31|3165.61|3172.68|3164.98|28
1649647430000|2022-04-11 03:23:50|3173.29|3165.59|3173.18|3165.48|3173.43|3165.73|3173.01|3165.31|23
1649647440000|2022-04-11 03:24:00|3173.19|3165.49|3173.61|3165.91|3173.91|3166.21|3173.1|3165.4|24
1649647450000|2022-04-11 03:24:10|3173.66|3165.96|3173.89|3166.19|3173.93|3166.23|3173.49|3165.79|28
1649647460000|2022-04-11 03:24:20|3173.92|3166.22|3173.53|3165.83|3174|3166.3|3173.43|3165.73|32
1649647470000|2022-04-11 03:24:30|3173.65|3165.95|3173.62|3165.92|3173.9|3166.2|3173.48|3165.78|23
1649647480000|2022-04-11 03:24:40|3173.41|3165.71|3174.7|3167|3174.86|3167.16|3173.41|3165.71|31
1649647490000|2022-04-11 03:24:50|3174.8|3167.1|3174.79|3167.09|3174.8|3167.1|3174.15|3166.45|35
1649647500000|2022-04-11 03:25:00|3174.55|3166.85|3174.47|3166.77|3174.62|3166.92|3173.87|3166.17|30
1649647510000|2022-04-11 03:25:10|3173.83|3166.13|3172.48|3164.78|3174.21|3166.51|3171.98|3164.28|35
1649647520000|2022-04-11 03:25:20|3172.56|3164.86|3172.66|3164.96|3173.12|3165.42|3172.52|3164.82|21
1649647530000|2022-04-11 03:25:30|3172.72|3165.02|3172.98|3165.28|3173.13|3165.43|3172.63|3164.93|32
1649647540000|2022-04-11 03:25:40|3172.97|3165.27|3172.76|3165.06|3173.06|3165.36|3172.66|3164.96|27
1649647550000|2022-04-11 03:25:50|3172.66|3164.96|3172.57|3164.87|3173.1|3165.4|3172.35|3164.65|32
1649647560000|2022-04-11 03:26:00|3172.58|3164.88|3172.64|3164.94|3172.92|3165.22|3171.99|3164.29|30
1649647570000|2022-04-11 03:26:10|3172.49|3164.79|3171.15|3163.45|3172.75|3165.05|3170.3|3162.6|30
1649647580000|2022-04-11 03:26:20|3171.14|3163.44|3170.39|3162.69|3171.27|3163.57|3170.19|3162.49|31
1649647590000|2022-04-11 03:26:30|3170.4|3162.7|3170.82|3163.12|3171.38|3163.68|3170.33|3162.63|33
1649647600000|2022-04-11 03:26:40|3170.74|3163.04|3171.46|3163.76|3171.61|3163.91|3170.68|3162.98|35
1649647610000|2022-04-11 03:26:50|3171.25|3163.55|3169.93|3162.23|3171.42|3163.72|3169.62|3161.92|32
1649647620000|2022-04-11 03:27:00|3169.77|3162.07|3169.41|3161.71|3170.47|3162.77|3169.4|3161.7|35
1649647630000|2022-04-11 03:27:10|3169.66|3161.96|3169.52|3161.82|3170.3|3162.6|3169.5|3161.8|30
1649647640000|2022-04-11 03:27:20|3169.85|3162.15|3170.73|3163.03|3170.73|3163.03|3169.6|3161.9|37
1649647650000|2022-04-11 03:27:30|3170.77|3163.07|3170.67|3162.97|3171.49|3163.79|3170.48|3162.78|29
1649647660000|2022-04-11 03:27:40|3171|3163.3|3170.91|3163.21|3171.16|3163.46|3170.52|3162.82|30
1649647670000|2022-04-11 03:27:50|3170.98|3163.28|3171|3163.3|3171.12|3163.42|3170.92|3163.22|30
1649647680000|2022-04-11 03:28:00|3171.04|3163.34|3171.98|3164.28|3172.06|3164.36|3171.04|3163.34|30
1649647690000|2022-04-11 03:28:10|3171.97|3164.27|3174.1|3166.4|3174.13|3166.43|3171.95|3164.25|26
1649647700000|2022-04-11 03:28:20|3174.13|3166.43|3174.69|3166.99|3174.69|3166.99|3174.07|3166.37|27
1649647710000|2022-04-11 03:28:30|3174.67|3166.97|3173.25|3165.55|3174.73|3167.03|3172.95|3165.25|31
1649647720000|2022-04-11 03:28:40|3173.76|3166.06|3174.85|3167.15|3175.42|3167.72|3173.76|3166.06|35
1649647730000|2022-04-11 03:28:50|3175.18|3167.48|3175.38|3167.68|3175.95|3168.25|3175.18|3167.48|30
1649647740000|2022-04-11 03:29:00|3175.36|3167.66|3171.48|3163.78|3175.36|3167.66|3170.85|3163.15|37
1649647750000|2022-04-11 03:29:10|3171.17|3163.47|3170.92|3163.22|3171.63|3163.93|3170.28|3162.58|38
1649647760000|2022-04-11 03:29:20|3171.09|3163.39|3170.9|3163.2|3171.21|3163.51|3170.52|3162.82|36
1649647770000|2022-04-11 03:29:30|3170.98|3163.28|3171.03|3163.33|3171.03|3163.33|3170.81|3163.11|30
1649647780000|2022-04-11 03:29:40|3170.95|3163.25|3170.23|3162.53|3171.07|3163.37|3169.15|3161.45|33
1649647790000|2022-04-11 03:29:50|3170.19|3162.49|3169.53|3161.83|3171.06|3163.36|3169.53|3161.83|33
1649647800000|2022-04-11 03:30:00|3169.28|3161.58|3170.61|3162.91|3170.61|3162.91|3169.12|3161.42|34
1649647810000|2022-04-11 03:30:10|3170.41|3162.71|3171.47|3163.77|3171.59|3163.89|3170.41|3162.71|34
1649647820000|2022-04-11 03:30:20|3171.54|3163.84|3172.74|3165.04|3173.31|3165.61|3171.54|3163.84|28
1649647830000|2022-04-11 03:30:30|3173.1|3165.4|3173.08|3165.38|3173.84|3166.14|3172.23|3164.53|35
1649647840000|2022-04-11 03:30:40|3173.09|3165.39|3174.27|3166.57|3174.27|3166.57|3172.85|3165.15|35
1649647850000|2022-04-11 03:30:50|3174.29|3166.59|3173.75|3166.05|3174.29|3166.59|3173.71|3166.01|26
1649647860000|2022-04-11 03:31:00|3173.88|3166.18|3174.4|3166.7|3174.53|3166.83|3173.8|3166.1|36
1649647870000|2022-04-11 03:31:10|3174.38|3166.68|3174.76|3167.06|3175.25|3167.55|3174.38|3166.68|33
1649647880000|2022-04-11 03:31:20|3174.74|3167.04|3174.45|3166.75|3174.88|3167.18|3174.45|3166.75|22
1649647890000|2022-04-11 03:31:30|3174.43|3166.73|3173.41|3165.71|3174.48|3166.78|3173.41|3165.71|35
1649647900000|2022-04-11 03:31:40|3173.61|3165.91|3174.26|3166.56|3174.41|3166.71|3173.38|3165.68|24
1649647910000|2022-04-11 03:31:50|3174.48|3166.78|3174.68|3166.98|3175.23|3167.53|3174.48|3166.78|33
1649647920000|2022-04-11 03:32:00|3174.82|3167.12|3173.33|3165.63|3174.92|3167.22|3173.3|3165.6|28
1649647930000|2022-04-11 03:32:10|3173.54|3165.84|3172.24|3164.54|3173.54|3165.84|3172.21|3164.51|37
1649647940000|2022-04-11 03:32:20|3172.26|3164.56|3170.19|3162.49|3172.34|3164.64|3170.19|3162.49|32
1649647950000|2022-04-11 03:32:30|3170.13|3162.43|3170.05|3162.35|3170.42|3162.72|3170.05|3162.35|31
1649647960000|2022-04-11 03:32:40|3170.16|3162.46|3169.23|3161.53|3170.35|3162.65|3169.14|3161.44|25
1649647970000|2022-04-11 03:32:50|3169.29|3161.59|3169.41|3161.71|3169.68|3161.98|3168.92|3161.22|31
1649647980000|2022-04-11 03:33:00|3169.57|3161.87|3168.42|3160.72|3169.72|3162.02|3168.42|3160.72|32
1649647990000|2022-04-11 03:33:10|3168.4|3160.7|3169.07|3161.37|3169.3|3161.6|3168.28|3160.58|35
1649648000000|2022-04-11 03:33:20|3169.33|3161.63|3168.68|3160.98|3170.13|3162.43|3167.94|3160.24|35
1649648010000|2022-04-11 03:33:30|3168.81|3161.11|3166.58|3158.88|3168.95|3161.25|3165.98|3158.28|35
1649648020000|2022-04-11 03:33:40|3166.44|3158.74|3165.97|3158.27|3166.57|3158.87|3165.47|3157.77|35
1649648030000|2022-04-11 03:33:50|3166|3158.3|3166.01|3158.31|3166.39|3158.69|3165.66|3157.96|31
1649648040000|2022-04-11 03:34:00|3166.23|3158.53|3164.75|3157.05|3166.27|3158.57|3164.72|3157.02|32
1649648050000|2022-04-11 03:34:10|3164.83|3157.13|3166.93|3159.23|3168.3|3160.6|3164.79|3157.09|39
1649648060000|2022-04-11 03:34:20|3166.95|3159.25|3170.15|3162.45|3170.44|3162.74|3166.79|3159.09|37
1649648070000|2022-04-11 03:34:30|3169.9|3162.2|3169.75|3162.05|3170.33|3162.63|3169.36|3161.66|32
1649648080000|2022-04-11 03:34:40|3169.73|3162.03|3171.93|3164.23|3171.93|3164.23|3169.51|3161.81|34
1649648090000|2022-04-11 03:34:50|3171.92|3164.22|3172.13|3164.43|3172.17|3164.47|3171.61|3163.91|28
1649648100000|2022-04-11 03:35:00|3173.06|3165.36|3172.27|3164.57|3173.16|3165.46|3172.04|3164.34|26
1649648110000|2022-04-11 03:35:10|3172.25|3164.55|3173|3165.3|3173|3165.3|3172.21|3164.51|29
1649648120000|2022-04-11 03:35:20|3172.95|3165.25|3173.05|3165.35|3173.08|3165.38|3172.87|3165.17|27
1649648130000|2022-04-11 03:35:30|3173.06|3165.36|3174.52|3166.82|3174.73|3167.03|3173.06|3165.36|27
1649648140000|2022-04-11 03:35:40|3174.37|3166.67|3174.35|3166.65|3175.34|3167.64|3174.11|3166.41|30
1649648150000|2022-04-11 03:35:50|3174.52|3166.82|3174.97|3167.27|3175.14|3167.44|3174.52|3166.82|27
1649648160000|2022-04-11 03:36:00|3174.86|3167.16|3175.24|3167.54|3176.19|3168.49|3174.75|3167.05|36
1649648170000|2022-04-11 03:36:10|3175.23|3167.53|3177.57|3169.87|3177.57|3169.87|3175.22|3167.52|30
1649648180000|2022-04-11 03:36:20|3177.45|3169.75|3177.21|3169.51|3177.45|3169.75|3176.02|3168.32|33
1649648190000|2022-04-11 03:36:30|3177.2|3169.5|3176.94|3169.24|3177.32|3169.62|3176.86|3169.16|32
1649648200000|2022-04-11 03:36:40|3176.93|3169.23|3177.01|3169.31|3177.44|3169.74|3176.77|3169.07|29
1649648210000|2022-04-11 03:36:50|3177.05|3169.35|3177.25|3169.55|3177.44|3169.74|3176.95|3169.25|20
1649648220000|2022-04-11 03:37:00|3177.24|3169.54|3178.07|3170.37|3178.07|3170.37|3176.93|3169.23|26
1649648230000|2022-04-11 03:37:10|3178.1|3170.4|3178.02|3170.32|3178.11|3170.41|3177.89|3170.19|20
1649648240000|2022-04-11 03:37:20|3178.11|3170.41|3175.65|3167.95|3178.11|3170.41|3175.65|3167.95|28
1649648250000|2022-04-11 03:37:30|3175.32|3167.62|3175.75|3168.05|3176.94|3169.24|3175.1|3167.4|35
1649648260000|2022-04-11 03:37:40|3175.59|3167.89|3175.48|3167.78|3175.67|3167.97|3175.21|3167.51|28
1649648270000|2022-04-11 03:37:50|3175.42|3167.72|3175.48|3167.78|3175.49|3167.79|3174.25|3166.55|30
1649648280000|2022-04-11 03:38:00|3175.43|3167.73|3176.46|3168.76|3176.63|3168.93|3175.43|3167.73|34
1649648290000|2022-04-11 03:38:10|3176.56|3168.86|3175.55|3167.85|3176.57|3168.87|3175.22|3167.52|33
1649648300000|2022-04-11 03:38:20|3175.49|3167.79|3175.37|3167.67|3175.59|3167.89|3175.37|3167.67|24
1649648310000|2022-04-11 03:38:30|3175.38|3167.68|3176.76|3169.06|3177|3169.3|3175.21|3167.51|35
1649648320000|2022-04-11 03:38:40|3176.57|3168.87|3175.83|3168.13|3176.63|3168.93|3175.81|3168.11|24
1649648330000|2022-04-11 03:38:50|3175.82|3168.12|3176.67|3168.97|3176.67|3168.97|3175.7|3168|27
1649648340000|2022-04-11 03:39:00|3176.79|3169.09|3176.55|3168.85|3176.79|3169.09|3175.87|3168.17|27
1649648350000|2022-04-11 03:39:10|3176.56|3168.86|3176.05|3168.35|3176.56|3168.86|3175.92|3168.22|31
1649648360000|2022-04-11 03:39:20|3176.01|3168.31|3176.17|3168.47|3176.37|3168.67|3175.82|3168.12|31
1649648370000|2022-04-11 03:39:30|3176.18|3168.48|3177.21|3169.51|3177.31|3169.61|3176.18|3168.48|33
1649648380000|2022-04-11 03:39:40|3177.42|3169.72|3177.29|3169.59|3178.03|3170.33|3177.29|3169.59|31
1649648390000|2022-04-11 03:39:50|3177.25|3169.55|3176.37|3168.67|3177.25|3169.55|3176.37|3168.67|31
1649648400000|2022-04-11 03:40:00|3176.36|3168.66|3176.65|3168.95|3177.2|3169.5|3176.36|3168.66|37
1649648410000|2022-04-11 03:40:10|3176.68|3168.98|3175.93|3168.23|3176.71|3169.01|3175.33|3167.63|32
1649648420000|2022-04-11 03:40:20|3175.87|3168.17|3176.32|3168.62|3176.32|3168.62|3175.87|3168.17|25
1649648430000|2022-04-11 03:40:30|3176.33|3168.63|3175.73|3168.03|3176.33|3168.63|3175.73|3168.03|37
1649648440000|2022-04-11 03:40:40|3175.78|3168.08|3175.75|3168.05|3175.81|3168.11|3175.7|3168|28
1649648450000|2022-04-11 03:40:50|3175.8|3168.1|3175.81|3168.11|3175.81|3168.11|3175.75|3168.05|16
1649648460000|2022-04-11 03:41:00|3175.79|3168.09|3177.79|3170.09|3177.93|3170.23|3175.74|3168.04|27
1649648470000|2022-04-11 03:41:10|3177.77|3170.07|3176.79|3169.09|3177.98|3170.28|3176.65|3168.95|31
1649648480000|2022-04-11 03:41:20|3176.81|3169.11|3176.92|3169.22|3177.05|3169.35|3176.72|3169.02|23
1649648490000|2022-04-11 03:41:30|3176.91|3169.21|3176.7|3169|3176.91|3169.21|3176.57|3168.87|26
1649648500000|2022-04-11 03:41:40|3176.69|3168.99|3176.61|3168.91|3176.89|3169.19|3176.61|3168.91|22
1649648510000|2022-04-11 03:41:50|3176.6|3168.9|3176.74|3169.04|3176.79|3169.09|3176.6|3168.9|17
1649648520000|2022-04-11 03:42:00|3176.75|3169.05|3176.4|3168.7|3176.75|3169.05|3176.29|3168.59|25
1649648530000|2022-04-11 03:42:10|3176.31|3168.61|3176.35|3168.65|3176.38|3168.68|3176.27|3168.57|24
1649648540000|2022-04-11 03:42:20|3176.34|3168.64|3175.59|3167.89|3176.41|3168.71|3175.59|3167.89|26
1649648550000|2022-04-11 03:42:30|3175.62|3167.92|3176.31|3168.61|3176.39|3168.69|3175.59|3167.89|24
1649648560000|2022-04-11 03:42:40|3176.42|3168.72|3176.22|3168.52|3176.42|3168.72|3176.22|3168.52|18
1649648570000|2022-04-11 03:42:50|3176.61|3168.91|3176.32|3168.62|3176.67|3168.97|3176.21|3168.51|24
1649648580000|2022-04-11 03:43:00|3176.29|3168.59|3176.57|3168.87|3176.64|3168.94|3176.23|3168.53|18
1649648590000|2022-04-11 03:43:10|3176.66|3168.96|3175.62|3167.92|3176.66|3168.96|3175.62|3167.92|23
1649648600000|2022-04-11 03:43:20|3175.61|3167.91|3175.61|3167.91|3175.64|3167.94|3175.49|3167.79|26
1649648610000|2022-04-11 03:43:30|3175.56|3167.86|3176.54|3168.84|3176.9|3169.2|3175.56|3167.86|26
1649648620000|2022-04-11 03:43:40|3176.49|3168.79|3176.36|3168.66|3176.5|3168.8|3176.36|3168.66|17
1649648630000|2022-04-11 03:43:50|3176.35|3168.65|3176.35|3168.65|3176.45|3168.75|3176.28|3168.58|20
1649648640000|2022-04-11 03:44:00|3176.24|3168.54|3176.34|3168.64|3176.34|3168.64|3176.24|3168.54|13
1649648650000|2022-04-11 03:44:10|3176.33|3168.63|3176.38|3168.68|3176.39|3168.69|3176.19|3168.49|25
1649648660000|2022-04-11 03:44:20|3176.39|3168.69|3176.87|3169.17|3177.41|3169.71|3176.36|3168.66|22
1649648670000|2022-04-11 03:44:30|3176.84|3169.14|3176.25|3168.55|3177.24|3169.54|3176.25|3168.55|23
1649648680000|2022-04-11 03:44:40|3176.26|3168.56|3175.59|3167.89|3176.52|3168.82|3174.74|3167.04|34
1649648690000|2022-04-11 03:44:50|3175.75|3168.05|3175.55|3167.85|3175.75|3168.05|3175.14|3167.44|26
1649648700000|2022-04-11 03:45:00|3175.51|3167.81|3175.34|3167.64|3175.64|3167.94|3175.09|3167.39|36
1649648710000|2022-04-11 03:45:10|3175.21|3167.51|3173.65|3165.95|3175.25|3167.55|3173.33|3165.63|33
1649648720000|2022-04-11 03:45:20|3173.33|3165.63|3175.03|3167.33|3175.03|3167.33|3173.23|3165.53|34
1649648730000|2022-04-11 03:45:30|3174.74|3167.04|3176.66|3168.96|3176.75|3169.05|3174.66|3166.96|27
1649648740000|2022-04-11 03:45:40|3176.4|3168.7|3177.08|3169.38|3177.08|3169.38|3175.46|3167.76|33
1649648750000|2022-04-11 03:45:50|3177.09|3169.39|3177.56|3169.86|3177.81|3170.11|3176.95|3169.25|32
1649648760000|2022-04-11 03:46:00|3177.58|3169.88|3177.42|3169.72|3177.58|3169.88|3177.16|3169.46|32
1649648770000|2022-04-11 03:46:10|3177.37|3169.67|3177.93|3170.23|3178.3|3170.6|3177.32|3169.62|33
1649648780000|2022-04-11 03:46:20|3178.02|3170.32|3177.93|3170.23|3178.13|3170.43|3177.93|3170.23|24
1649648790000|2022-04-11 03:46:30|3177.94|3170.24|3177.94|3170.24|3178.16|3170.46|3177.8|3170.1|29
1649648800000|2022-04-11 03:46:40|3177.93|3170.23|3178.59|3170.89|3178.63|3170.93|3177.73|3170.03|32
1649648810000|2022-04-11 03:46:50|3178.62|3170.92|3178.45|3170.75|3178.7|3171|3178.42|3170.72|33
1649648820000|2022-04-11 03:47:00|3178.4|3170.7|3178.47|3170.77|3178.47|3170.77|3178.27|3170.57|29
1649648830000|2022-04-11 03:47:10|3178.46|3170.76|3178.64|3170.94|3178.92|3171.22|3178.36|3170.66|29
1649648840000|2022-04-11 03:47:20|3178.67|3170.97|3179.17|3171.47|3179.17|3171.47|3178.54|3170.84|30
1649648850000|2022-04-11 03:47:30|3179.19|3171.49|3179.34|3171.64|3179.67|3171.97|3179.15|3171.45|29
1649648860000|2022-04-11 03:47:40|3179.29|3171.59|3179.27|3171.57|3179.43|3171.73|3178.76|3171.06|23
1649648870000|2022-04-11 03:47:50|3178.76|3171.06|3179.32|3171.62|3179.49|3171.79|3178.68|3170.98|14
1649648880000|2022-04-11 03:48:00|3179.07|3171.37|3178.96|3171.26|3179.13|3171.43|3178.91|3171.21|29
1649648890000|2022-04-11 03:48:10|3179.14|3171.44|3178.74|3171.04|3179.14|3171.44|3178.68|3170.98|21
1649648900000|2022-04-11 03:48:20|3178.72|3171.02|3178.98|3171.28|3178.98|3171.28|3178.67|3170.97|25
1649648910000|2022-04-11 03:48:30|3179.07|3171.37|3178.76|3171.06|3179.47|3171.77|3178.76|3171.06|23
1649648920000|2022-04-11 03:48:40|3178.81|3171.11|3179.22|3171.52|3179.34|3171.64|3178.72|3171.02|22
1649648930000|2022-04-11 03:48:50|3179.31|3171.61|3178.97|3171.27|3179.38|3171.68|3178.97|3171.27|16
1649648940000|2022-04-11 03:49:00|3178.94|3171.24|3179.02|3171.32|3179.33|3171.63|3178.88|3171.18|17
1649648950000|2022-04-11 03:49:10|3179.11|3171.41|3179.08|3171.38|3179.19|3171.49|3178.68|3170.98|16
1649648960000|2022-04-11 03:49:20|3178.69|3170.99|3178.13|3170.43|3178.76|3171.06|3177.8|3170.1|34
1649648970000|2022-04-11 03:49:30|3178.21|3170.51|3177.71|3170.01|3178.45|3170.75|3177.62|3169.92|21
1649648980000|2022-04-11 03:49:40|3178.84|3171.14|3178.2|3170.5|3178.84|3171.14|3177.56|3169.86|23
1649648990000|2022-04-11 03:49:50|3177|3169.3|3178.76|3171.06|3178.76|3171.06|3177|3169.3|2
1649649000000|2022-04-11 03:50:00|3178.2|3170.5|3176.88|3169.18|3178.55|3170.85|3176.77|3169.07|27
1649649010000|2022-04-11 03:50:10|3176.92|3169.22|3176.65|3168.95|3177.3|3169.6|3176.58|3168.88|19
1649649020000|2022-04-11 03:50:20|3176.59|3168.89|3177.15|3169.45|3177.47|3169.77|3176.33|3168.63|13
1649649030000|2022-04-11 03:50:30|3177.13|3169.43|3177.28|3169.58|3177.37|3169.67|3176.53|3168.83|24
1649649040000|2022-04-11 03:50:40|3177.35|3169.65|3177.53|3169.83|3177.63|3169.93|3177.18|3169.48|27
1649649050000|2022-04-11 03:50:50|3177.37|3169.67|3178.48|3170.78|3178.5|3170.8|3177.37|3169.67|29
1649649060000|2022-04-11 03:51:00|3178.46|3170.76|3177.16|3169.46|3178.76|3171.06|3176.86|3169.16|35
1649649070000|2022-04-11 03:51:10|3176.72|3169.02|3177.55|3169.85|3177.59|3169.89|3176.65|3168.95|25
1649649080000|2022-04-11 03:51:20|3177.46|3169.76|3177.25|3169.55|3177.56|3169.86|3177.21|3169.51|25
1649649090000|2022-04-11 03:51:30|3177.39|3169.69|3177.49|3169.79|3177.49|3169.79|3177.13|3169.43|21
1649649100000|2022-04-11 03:51:40|3177.41|3169.71|3176.16|3168.46|3177.48|3169.78|3176.16|3168.46|25
1649649110000|2022-04-11 03:51:50|3176.15|3168.45|3176.3|3168.6|3176.32|3168.62|3176.14|3168.44|12
1649649120000|2022-04-11 03:52:00|3176.29|3168.59|3176.3|3168.6|3176.32|3168.62|3176.2|3168.5|18
1649649130000|2022-04-11 03:52:10|3176.31|3168.61|3176.44|3168.74|3177.43|3169.73|3176.19|3168.49|23
1649649140000|2022-04-11 03:52:20|3176.27|3168.57|3176.62|3168.92|3177.58|3169.88|3175.92|3168.22|14
1649649150000|2022-04-11 03:52:30|3176.76|3169.06|3177.6|3169.9|3177.6|3169.9|3176.76|3169.06|24
1649649160000|2022-04-11 03:52:40|3177.1|3169.4|3177.01|3169.31|3177.86|3170.16|3176.23|3168.53|13
1649649170000|2022-04-11 03:52:50|3176.78|3169.08|3177.13|3169.43|3177.68|3169.98|3176.37|3168.67|24
1649649180000|2022-04-11 03:53:00|3177.49|3169.79|3177.37|3169.67|3177.86|3170.16|3177.03|3169.33|25
1649649190000|2022-04-11 03:53:10|3177.62|3169.92|3178.36|3170.66|3178.76|3171.06|3177.29|3169.59|18
1649649200000|2022-04-11 03:53:20|3178.21|3170.51|3178.76|3171.06|3178.76|3171.06|3177.44|3169.74|23
1649649210000|2022-04-11 03:53:30|3177.68|3169.98|3177.3|3169.6|3178.76|3171.06|3176.43|3168.73|16
1649649220000|2022-04-11 03:53:40|3177.29|3169.59|3177.09|3169.39|3177.29|3169.59|3176.03|3168.33|11
1649649230000|2022-04-11 03:53:50|3177.19|3169.49|3177.27|3169.57|3177.39|3169.69|3175.92|3168.22|20
1649649240000|2022-04-11 03:54:00|3176.58|3168.88|3178.76|3171.06|3179|3171.3|3176.58|3168.88|35
1649649250000|2022-04-11 03:54:10|3178.97|3171.27|3178.99|3171.29|3179.86|3172.16|3178.56|3170.86|24
1649649260000|2022-04-11 03:54:20|3179|3171.3|3179.36|3171.66|3179.49|3171.79|3178.93|3171.23|35
1649649270000|2022-04-11 03:54:30|3179.37|3171.67|3179.95|3172.25|3180.09|3172.39|3178.99|3171.29|35
1649649280000|2022-04-11 03:54:40|3179.84|3172.14|3179.97|3172.27|3179.97|3172.27|3178.98|3171.28|29
1649649290000|2022-04-11 03:54:50|3180|3172.3|3179.43|3171.73|3180.02|3172.32|3179.43|3171.73|19
1649649300000|2022-04-11 03:55:00|3180.06|3172.36|3178.76|3171.06|3180.06|3172.36|3178.72|3171.02|23
1649649310000|2022-04-11 03:55:10|3178.73|3171.03|3178.14|3170.44|3178.76|3171.06|3178.04|3170.34|26
1649649320000|2022-04-11 03:55:20|3178.44|3170.74|3179.01|3171.31|3179.09|3171.39|3178.13|3170.43|32
1649649330000|2022-04-11 03:55:30|3179.02|3171.32|3179.5|3171.8|3179.73|3172.03|3178.66|3170.96|32
1649649340000|2022-04-11 03:55:40|3178.75|3171.05|3178.45|3170.75|3179.61|3171.91|3178.43|3170.73|31
1649649350000|2022-04-11 03:55:50|3178.44|3170.74|3178.84|3171.14|3178.88|3171.18|3178.25|3170.55|27
1649649360000|2022-04-11 03:56:00|3178.83|3171.13|3178.71|3171.01|3178.93|3171.23|3178.63|3170.93|31
1649649370000|2022-04-11 03:56:10|3178.7|3171|3178.76|3171.06|3179.3|3171.6|3178.61|3170.91|19
1649649380000|2022-04-11 03:56:20|3178.8|3171.1|3178.72|3171.02|3179.22|3171.52|3178.72|3171.02|32
1649649390000|2022-04-11 03:56:30|3178.73|3171.03|3178.59|3170.89|3178.76|3171.06|3178.23|3170.53|25
1649649400000|2022-04-11 03:56:40|3178.58|3170.88|3179.26|3171.56|3179.26|3171.56|3178.58|3170.88|7
1649649410000|2022-04-11 03:56:50|3179.32|3171.62|3179.23|3171.53|3180.05|3172.35|3179.18|3171.48|24
1649649420000|2022-04-11 03:57:00|3179.19|3171.49|3179.49|3171.79|3180.06|3172.36|3179.19|3171.49|27
1649649430000|2022-04-11 03:57:10|3179.43|3171.73|3180.79|3173.09|3180.79|3173.09|3179.23|3171.53|31
1649649440000|2022-04-11 03:57:20|3180.26|3172.56|3180.02|3172.32|3180.79|3173.09|3179.99|3172.29|32
1649649450000|2022-04-11 03:57:30|3180.38|3172.68|3180.06|3172.36|3180.78|3173.08|3180.04|3172.34|32
1649649460000|2022-04-11 03:57:40|3180.42|3172.72|3180.36|3172.66|3180.78|3173.08|3179.39|3171.69|30
1649649470000|2022-04-11 03:57:50|3180.38|3172.68|3179.34|3171.64|3180.38|3172.68|3179.29|3171.59|26
1649649480000|2022-04-11 03:58:00|3179.32|3171.62|3179.28|3171.58|3179.58|3171.88|3179.22|3171.52|21
1649649490000|2022-04-11 03:58:10|3179.4|3171.7|3179.16|3171.46|3179.53|3171.83|3179.16|3171.46|22
1649649500000|2022-04-11 03:58:20|3179.15|3171.45|3179.35|3171.65|3179.56|3171.86|3179.13|3171.43|19
1649649510000|2022-04-11 03:58:30|3179.39|3171.69|3178.58|3170.88|3179.58|3171.88|3178.58|3170.88|22
1649649520000|2022-04-11 03:58:40|3178.57|3170.87|3178.01|3170.31|3179.63|3171.93|3178.01|3170.31|33
1649649530000|2022-04-11 03:58:50|3178.07|3170.37|3177.81|3170.11|3179.63|3171.93|3177.62|3169.92|30
1649649540000|2022-04-11 03:59:00|3177.78|3170.08|3177.84|3170.14|3177.9|3170.2|3177.75|3170.05|24
1649649550000|2022-04-11 03:59:10|3177.87|3170.17|3177.48|3169.78|3178|3170.3|3177.47|3169.77|23
1649649560000|2022-04-11 03:59:20|3177.46|3169.76|3177.5|3169.8|3177.57|3169.87|3177.46|3169.76|15
1649649570000|2022-04-11 03:59:30|3177.52|3169.82|3178.12|3170.42|3178.12|3170.42|3177.46|3169.76|32
1649649580000|2022-04-11 03:59:40|3178.06|3170.36|3179.05|3171.35|3179.41|3171.71|3178.02|3170.32|22
1649649590000|2022-04-11 03:59:50|3179.04|3171.34|3179.19|3171.49|3179.48|3171.78|3178.96|3171.26|26
1649649600000|2022-04-11 04:00:00|3179.18|3171.48|3178.18|3170.48|3179.41|3171.71|3178.18|3170.48|27
1649649610000|2022-04-11 04:00:10|3179.11|3171.41|3177.67|3169.97|3179.43|3171.73|3176.96|3169.26|32
1649649620000|2022-04-11 04:00:20|3177.56|3169.86|3177.43|3169.73|3177.67|3169.97|3177.43|3169.73|30
1649649630000|2022-04-11 04:00:30|3177.42|3169.72|3177.66|3169.96|3177.74|3170.04|3177.32|3169.62|26
1649649640000|2022-04-11 04:00:40|3177.33|3169.63|3177.7|3170|3177.72|3170.02|3177.29|3169.59|26
1649649650000|2022-04-11 04:00:50|3177.36|3169.66|3177.06|3169.36|3177.83|3170.13|3177.06|3169.36|29
1649649660000|2022-04-11 04:01:00|3177.05|3169.35|3176.43|3168.73|3177.53|3169.83|3176.13|3168.43|24
1649649670000|2022-04-11 04:01:10|3176.49|3168.79|3177.3|3169.6|3177.38|3169.68|3176.49|3168.79|33
1649649680000|2022-04-11 04:01:20|3177.36|3169.66|3179.48|3171.78|3179.53|3171.83|3177.2|3169.5|38
1649649690000|2022-04-11 04:01:30|3179.46|3171.76|3179.51|3171.81|3180.01|3172.31|3179.17|3171.47|31
1649649700000|2022-04-11 04:01:40|3179.54|3171.84|3179.18|3171.48|3179.75|3172.05|3179.14|3171.44|30
1649649710000|2022-04-11 04:01:50|3179.19|3171.49|3182.35|3174.65|3182.53|3174.83|3179.1|3171.4|38
1649649720000|2022-04-11 04:02:00|3182.31|3174.61|3182.26|3174.56|3182.52|3174.82|3181.96|3174.26|35
1649649730000|2022-04-11 04:02:10|3182.33|3174.63|3182.52|3174.82|3182.52|3174.82|3181.27|3173.57|36
1649649740000|2022-04-11 04:02:20|3182.53|3174.83|3181.3|3173.6|3182.53|3174.83|3181.17|3173.47|33
1649649750000|2022-04-11 04:02:30|3181.13|3173.43|3180.96|3173.26|3181.36|3173.66|3180.96|3173.26|33
1649649760000|2022-04-11 04:02:40|3181.08|3173.38|3181.27|3173.57|3181.27|3173.57|3180.6|3172.9|37
1649649770000|2022-04-11 04:02:50|3181.31|3173.61|3179.35|3171.65|3181.63|3173.93|3179.35|3171.65|31
1649649780000|2022-04-11 04:03:00|3179.53|3171.83|3179.33|3171.63|3179.8|3172.1|3178.79|3171.09|27
1649649790000|2022-04-11 04:03:10|3179.49|3171.79|3178.49|3170.79|3179.69|3171.99|3178.49|3170.79|26
1649649800000|2022-04-11 04:03:20|3178.53|3170.83|3176.97|3169.27|3178.53|3170.83|3176.94|3169.24|20
1649649810000|2022-04-11 04:03:30|3177.21|3169.51|3179|3171.3|3179|3171.3|3176.95|3169.25|33
1649649820000|2022-04-11 04:03:40|3179.04|3171.34|3178.11|3170.41|3179.11|3171.41|3178.11|3170.41|31
1649649830000|2022-04-11 04:03:50|3178.22|3170.52|3178.66|3170.96|3178.66|3170.96|3177.97|3170.27|21
1649649840000|2022-04-11 04:04:00|3178.47|3170.77|3178.43|3170.73|3178.88|3171.18|3178.01|3170.31|29
1649649850000|2022-04-11 04:04:10|3178.82|3171.12|3178.62|3170.92|3178.82|3171.12|3178.14|3170.44|23
1649649860000|2022-04-11 04:04:20|3178.61|3170.91|3177.97|3170.27|3178.78|3171.08|3177.97|3170.27|18
1649649870000|2022-04-11 04:04:30|3178.09|3170.39|3178.71|3171.01|3178.88|3171.18|3177.97|3170.27|30
1649649880000|2022-04-11 04:04:40|3178.68|3170.98|3178.35|3170.65|3178.88|3171.18|3177.55|3169.85|27
1649649890000|2022-04-11 04:04:50|3178.72|3171.02|3177.47|3169.77|3178.73|3171.03|3177.42|3169.72|25
1649649900000|2022-04-11 04:05:00|3177.74|3170.04|3177.9|3170.2|3178.66|3170.96|3177.74|3170.04|21
1649649910000|2022-04-11 04:05:10|3177.92|3170.22|3177.95|3170.25|3178.88|3171.18|3177.92|3170.22|16
1649649920000|2022-04-11 04:05:20|3177.35|3169.65|3177.42|3169.72|3178.59|3170.89|3176.79|3169.09|23
1649649930000|2022-04-11 04:05:30|3177.34|3169.64|3176.32|3168.62|3178.03|3170.33|3176.32|3168.62|31
1649649940000|2022-04-11 04:05:40|3176.23|3168.53|3176.46|3168.76|3176.53|3168.83|3175.75|3168.05|23
1649649950000|2022-04-11 04:05:50|3175.68|3167.98|3175.77|3168.07|3176.19|3168.49|3175.6|3167.9|22
1649649960000|2022-04-11 04:06:00|3175.93|3168.23|3175.88|3168.18|3176.04|3168.34|3175.73|3168.03|28
1649649970000|2022-04-11 04:06:10|3175.89|3168.19|3175.88|3168.18|3176|3168.3|3175.67|3167.97|23
1649649980000|2022-04-11 04:06:20|3175.73|3168.03|3175.87|3168.17|3175.89|3168.19|3175.69|3167.99|28
1649649990000|2022-04-11 04:06:30|3175.88|3168.18|3176.05|3168.35|3176.05|3168.35|3175.06|3167.36|31
1649650000000|2022-04-11 04:06:40|3176.15|3168.45|3176.59|3168.89|3176.61|3168.91|3176.15|3168.45|20
1649650010000|2022-04-11 04:06:50|3176.61|3168.91|3175.97|3168.27|3176.72|3169.02|3175.97|3168.27|24
1649650020000|2022-04-11 04:07:00|3175.98|3168.28|3175.31|3167.61|3176.33|3168.63|3175.19|3167.49|32
1649650030000|2022-04-11 04:07:10|3175.32|3167.62|3174.74|3167.04|3175.32|3167.62|3174.61|3166.91|29
1649650040000|2022-04-11 04:07:20|3174.63|3166.93|3174.89|3167.19|3175.02|3167.32|3174.46|3166.76|26
1649650050000|2022-04-11 04:07:30|3175|3167.3|3176.86|3169.16|3177.41|3169.71|3174.8|3167.1|37
1649650060000|2022-04-11 04:07:40|3176.87|3169.17|3177.91|3170.21|3178.08|3170.38|3176.47|3168.77|31
1649650070000|2022-04-11 04:07:50|3178.11|3170.41|3176.63|3168.93|3178.15|3170.45|3176.46|3168.76|36
1649650080000|2022-04-11 04:08:00|3176.69|3168.99|3177.45|3169.75|3178.1|3170.4|3176.6|3168.9|32
1649650090000|2022-04-11 04:08:10|3177.65|3169.95|3177.49|3169.79|3178.02|3170.32|3177.29|3169.59|39
1649650100000|2022-04-11 04:08:20|3177.31|3169.61|3177.56|3169.86|3177.82|3170.12|3177.29|3169.59|35
1649650110000|2022-04-11 04:08:30|3177.58|3169.88|3177.38|3169.68|3177.8|3170.1|3177.32|3169.62|30
1649650120000|2022-04-11 04:08:40|3177.22|3169.52|3176.77|3169.07|3177.22|3169.52|3176.67|3168.97|36
1649650130000|2022-04-11 04:08:50|3176.74|3169.04|3176.66|3168.96|3177.62|3169.92|3176.62|3168.92|35
1649650140000|2022-04-11 04:09:00|3176.67|3168.97|3176.89|3169.19|3176.94|3169.24|3176.67|3168.97|31
1649650150000|2022-04-11 04:09:10|3176.95|3169.25|3176.84|3169.14|3176.95|3169.25|3176.7|3169|33
1649650160000|2022-04-11 04:09:20|3176.85|3169.15|3176.86|3169.16|3176.91|3169.21|3176.69|3168.99|30
1649650170000|2022-04-11 04:09:30|3176.76|3169.06|3176.55|3168.85|3176.86|3169.16|3176.43|3168.73|24
1649650180000|2022-04-11 04:09:40|3176.64|3168.94|3176.61|3168.91|3176.78|3169.08|3176.48|3168.78|17
1649650190000|2022-04-11 04:09:50|3176.63|3168.93|3173.41|3165.71|3176.77|3169.07|3172.33|3164.63|31
1649650200000|2022-04-11 04:10:00|3173.55|3165.85|3173.43|3165.73|3174.07|3166.37|3172.95|3165.25|28
1649650210000|2022-04-11 04:10:10|3173.46|3165.76|3176.37|3168.67|3177.18|3169.48|3173.46|3165.76|35
1649650220000|2022-04-11 04:10:20|3176.39|3168.69|3176.24|3168.54|3176.88|3169.18|3176.24|3168.54|36
1649650230000|2022-04-11 04:10:30|3176.25|3168.55|3176.67|3168.97|3177.23|3169.53|3176.2|3168.5|36
1649650240000|2022-04-11 04:10:40|3176.63|3168.93|3176.49|3168.79|3176.76|3169.06|3176.2|3168.5|27
1649650250000|2022-04-11 04:10:50|3176.5|3168.8|3176.19|3168.49|3176.5|3168.8|3176.12|3168.42|31
1649650260000|2022-04-11 04:11:00|3176.09|3168.39|3176.42|3168.72|3176.5|3168.8|3176.09|3168.39|36
1649650270000|2022-04-11 04:11:10|3176.41|3168.71|3176.54|3168.84|3176.84|3169.14|3176.24|3168.54|35
1649650280000|2022-04-11 04:11:20|3176.57|3168.87|3176.68|3168.98|3176.93|3169.23|3176.41|3168.71|31
1649650290000|2022-04-11 04:11:30|3176.61|3168.91|3176.44|3168.74|3176.97|3169.27|3176.35|3168.65|37
1649650300000|2022-04-11 04:11:40|3176.39|3168.69|3175.16|3167.46|3176.43|3168.73|3174.81|3167.11|36
1649650310000|2022-04-11 04:11:50|3175.33|3167.63|3174.97|3167.27|3175.51|3167.81|3174.89|3167.19|34
1649650320000|2022-04-11 04:12:00|3175.34|3167.64|3175.33|3167.63|3175.49|3167.79|3174.87|3167.17|33
1649650330000|2022-04-11 04:12:10|3175.29|3167.59|3175.14|3167.44|3175.43|3167.73|3175.01|3167.31|35
1649650340000|2022-04-11 04:12:20|3175.17|3167.47|3175.28|3167.58|3175.43|3167.73|3174.81|3167.11|35
1649650350000|2022-04-11 04:12:30|3175.26|3167.56|3173.65|3165.95|3175.26|3167.56|3173.57|3165.87|33
1649650360000|2022-04-11 04:12:40|3173.66|3165.96|3174.02|3166.32|3174.11|3166.41|3173.66|3165.96|23
1649650370000|2022-04-11 04:12:50|3174.01|3166.31|3173.84|3166.14|3174.01|3166.31|3173.81|3166.11|29
1649650380000|2022-04-11 04:13:00|3173.91|3166.21|3174.84|3167.14|3175.07|3167.37|3173.85|3166.15|36
1649650390000|2022-04-11 04:13:10|3174.9|3167.2|3173.86|3166.16|3175.04|3167.34|3173.8|3166.1|35
1649650400000|2022-04-11 04:13:20|3173.87|3166.17|3173.93|3166.23|3174.08|3166.38|3173.86|3166.16|30
1649650410000|2022-04-11 04:13:30|3173.91|3166.21|3173.3|3165.6|3173.94|3166.24|3173.26|3165.56|19
1649650420000|2022-04-11 04:13:40|3173.45|3165.75|3174.32|3166.62|3174.64|3166.94|3173.45|3165.75|31
1649650430000|2022-04-11 04:13:50|3174.4|3166.7|3173.84|3166.14|3174.46|3166.76|3173.5|3165.8|37
1649650440000|2022-04-11 04:14:00|3173.89|3166.19|3173.07|3165.37|3173.94|3166.24|3173.03|3165.33|36
1649650450000|2022-04-11 04:14:10|3172.93|3165.23|3172.99|3165.29|3173.1|3165.4|3172.8|3165.1|30
1649650460000|2022-04-11 04:14:20|3172.94|3165.24|3172.54|3164.84|3173.09|3165.39|3172.42|3164.72|36
1649650470000|2022-04-11 04:14:30|3172.53|3164.83|3171.99|3164.29|3173.28|3165.58|3171.96|3164.26|34
1649650480000|2022-04-11 04:14:40|3171.97|3164.27|3171.92|3164.22|3172.84|3165.14|3171.78|3164.08|37
1649650490000|2022-04-11 04:14:50|3171.97|3164.27|3172.04|3164.34|3172.22|3164.52|3171.88|3164.18|30
1649650500000|2022-04-11 04:15:00|3171.69|3163.99|3170.43|3162.73|3172.1|3164.4|3170.04|3162.34|36
1649650510000|2022-04-11 04:15:10|3170.36|3162.66|3170.03|3162.33|3170.45|3162.75|3169.75|3162.05|36
1649650520000|2022-04-11 04:15:20|3169.98|3162.28|3169.96|3162.26|3170.58|3162.88|3169.96|3162.26|28
1649650530000|2022-04-11 04:15:30|3170.37|3162.67|3170.28|3162.58|3170.39|3162.69|3169.84|3162.14|22
1649650540000|2022-04-11 04:15:40|3169.93|3162.23|3169.87|3162.17|3170.01|3162.31|3169.74|3162.04|16
1649650550000|2022-04-11 04:15:50|3170.01|3162.31|3170.06|3162.36|3170.57|3162.87|3169.79|3162.09|21
1649650560000|2022-04-11 04:16:00|3169.94|3162.24|3170.77|3163.07|3172.45|3164.75|3169.8|3162.1|37
1649650570000|2022-04-11 04:16:10|3170.63|3162.93|3170.79|3163.09|3170.93|3163.23|3170.42|3162.72|19
1649650580000|2022-04-11 04:16:20|3172.03|3164.33|3172.65|3164.95|3173.29|3165.59|3172.03|3164.33|27
1649650590000|2022-04-11 04:16:30|3172.68|3164.98|3173.2|3165.5|3173.2|3165.5|3172.59|3164.89|22
1649650600000|2022-04-11 04:16:40|3173.37|3165.67|3175.1|3167.4|3175.1|3167.4|3173.37|3165.67|32
1649650610000|2022-04-11 04:16:50|3175.06|3167.36|3172.99|3165.29|3175.39|3167.69|3172.86|3165.16|37
1649650620000|2022-04-11 04:17:00|3173.01|3165.31|3174.56|3166.86|3174.56|3166.86|3173.01|3165.31|19
1649650630000|2022-04-11 04:17:10|3174.54|3166.84|3175.68|3167.98|3175.68|3167.98|3174.06|3166.36|32
1649650640000|2022-04-11 04:17:20|3175.12|3167.42|3175.65|3167.95|3175.86|3168.16|3174.39|3166.69|37
1649650650000|2022-04-11 04:17:30|3175.57|3167.87|3175.56|3167.86|3175.8|3168.1|3175.14|3167.44|32
1649650660000|2022-04-11 04:17:40|3175.3|3167.6|3175.09|3167.39|3175.8|3168.1|3172.49|3164.79|38
1649650670000|2022-04-11 04:17:50|3175.08|3167.38|3175.53|3167.83|3175.67|3167.97|3175.08|3167.38|22
1649650680000|2022-04-11 04:18:00|3175.4|3167.7|3174.7|3167|3175.53|3167.83|3174.7|3167|21
1649650690000|2022-04-11 04:18:10|3174.94|3167.24|3174.23|3166.53|3175.43|3167.73|3174.01|3166.31|22
1649650700000|2022-04-11 04:18:20|3174.21|3166.51|3174.2|3166.5|3175.18|3167.48|3174.06|3166.36|24
1649650710000|2022-04-11 04:18:30|3174.23|3166.53|3174.73|3167.03|3174.73|3167.03|3174.2|3166.5|12
1649650720000|2022-04-11 04:18:40|3174.71|3167.01|3175.34|3167.64|3175.34|3167.64|3174.57|3166.87|13
1649650730000|2022-04-11 04:18:50|3175.49|3167.79|3173.61|3165.91|3175.49|3167.79|3173.42|3165.72|21
1649650740000|2022-04-11 04:19:00|3173.63|3165.93|3174.64|3166.94|3174.67|3166.97|3173.42|3165.72|26
1649650750000|2022-04-11 04:19:10|3174.62|3166.92|3174.86|3167.16|3175.02|3167.32|3174.62|3166.92|8
1649650760000|2022-04-11 04:19:20|3174.71|3167.01|3174.51|3166.81|3174.91|3167.21|3174.27|3166.57|24
1649650770000|2022-04-11 04:19:30|3174.53|3166.83|3174.73|3167.03|3175.11|3167.41|3174.3|3166.6|17
1649650780000|2022-04-11 04:19:40|3174.78|3167.08|3174.73|3167.03|3174.78|3167.08|3174.73|3167.03|2
1649650790000|2022-04-11 04:19:50|3174.78|3167.08|3174.86|3167.16|3174.86|3167.16|3174.78|3167.08|5
1649650800000|2022-04-11 04:20:00|3174.79|3167.09|3173.87|3166.17|3174.85|3167.15|3173.82|3166.12|29
1649650810000|2022-04-11 04:20:10|3174.1|3166.4|3174.84|3167.14|3174.85|3167.15|3174.1|3166.4|26
1649650820000|2022-04-11 04:20:20|3174.77|3167.07|3174.74|3167.04|3174.77|3167.07|3174.71|3167.01|9
1649650830000|2022-04-11 04:20:30|3174.79|3167.09|3174.69|3166.99|3174.89|3167.19|3174.69|3166.99|5
1649650840000|2022-04-11 04:20:40|3174.81|3167.11|3173.04|3165.34|3174.86|3167.16|3173.04|3165.34|30
1649650850000|2022-04-11 04:20:50|3173.06|3165.36|3173.82|3166.12|3174.02|3166.32|3173.06|3165.36|28
1649650860000|2022-04-11 04:21:00|3173.81|3166.11|3173.48|3165.78|3173.81|3166.11|3173.05|3165.35|34
1649650870000|2022-04-11 04:21:10|3173.49|3165.79|3173.69|3165.99|3173.79|3166.09|3173.49|3165.79|30
1649650880000|2022-04-11 04:21:20|3173.77|3166.07|3173.79|3166.09|3173.81|3166.11|3173.65|3165.95|27
1649650890000|2022-04-11 04:21:30|3173.8|3166.1|3173.82|3166.12|3173.93|3166.23|3173.68|3165.98|27
1649650900000|2022-04-11 04:21:40|3173.84|3166.14|3173.81|3166.11|3173.84|3166.14|3173.69|3165.99|26
1649650910000|2022-04-11 04:21:50|3173.9|3166.2|3174.33|3166.63|3174.35|3166.65|3173.9|3166.2|29
1649650920000|2022-04-11 04:22:00|3174.35|3166.65|3174.61|3166.91|3174.61|3166.91|3174.16|3166.46|19
1649650930000|2022-04-11 04:22:10|3174.5|3166.8|3175.21|3167.51|3175.5|3167.8|3174.26|3166.56|29
1649650940000|2022-04-11 04:22:20|3175.18|3167.48|3176.09|3168.39|3176.34|3168.64|3175.15|3167.45|28
1649650950000|2022-04-11 04:22:30|3176.12|3168.42|3175.68|3167.98|3176.12|3168.42|3175.61|3167.91|26
1649650960000|2022-04-11 04:22:40|3175.7|3168|3175.76|3168.06|3175.84|3168.14|3175.5|3167.8|24
1649650970000|2022-04-11 04:22:50|3175.64|3167.94|3175.74|3168.04|3175.78|3168.08|3175.64|3167.94|16
1649650980000|2022-04-11 04:23:00|3175.64|3167.94|3175.7|3168|3175.71|3168.01|3175.57|3167.87|27
1649650990000|2022-04-11 04:23:10|3175.62|3167.92|3175.97|3168.27|3176.07|3168.37|3175.62|3167.92|17
1649651000000|2022-04-11 04:23:20|3175.84|3168.14|3176.41|3168.71|3176.41|3168.71|3175.84|3168.14|20
1649651010000|2022-04-11 04:23:30|3176.49|3168.79|3176.06|3168.36|3176.49|3168.79|3175.84|3168.14|20
1649651020000|2022-04-11 04:23:40|3176.29|3168.59|3176.26|3168.56|3177.01|3169.31|3175.96|3168.26|20
1649651030000|2022-04-11 04:23:50|3176.27|3168.57|3176.47|3168.77|3176.47|3168.77|3176.02|3168.32|22
1649651040000|2022-04-11 04:24:00|3176.39|3168.69|3176.49|3168.79|3176.76|3169.06|3176.39|3168.69|29
1649651050000|2022-04-11 04:24:10|3176.52|3168.82|3176.7|3169|3176.95|3169.25|3176.45|3168.75|31
1649651060000|2022-04-11 04:24:20|3176.68|3168.98|3175.96|3168.26|3176.72|3169.02|3175.96|3168.26|32
1649651070000|2022-04-11 04:24:30|3176.02|3168.32|3176.59|3168.89|3176.59|3168.89|3176.01|3168.31|20
1649651080000|2022-04-11 04:24:40|3176.61|3168.91|3176.81|3169.11|3177.67|3169.97|3175.84|3168.14|32
1649651090000|2022-04-11 04:24:50|3176.79|3169.09|3176.28|3168.58|3176.79|3169.09|3176.08|3168.38|28
1649651100000|2022-04-11 04:25:00|3176.15|3168.45|3175.14|3167.44|3176.15|3168.45|3175.12|3167.42|29
1649651110000|2022-04-11 04:25:10|3175.12|3167.42|3174.97|3167.27|3175.12|3167.42|3174.86|3167.16|31
1649651120000|2022-04-11 04:25:20|3174.98|3167.28|3175.26|3167.56|3175.44|3167.74|3174.75|3167.05|34
1649651130000|2022-04-11 04:25:30|3175.27|3167.57|3175.43|3167.73|3175.46|3167.76|3175.2|3167.5|28
1649651140000|2022-04-11 04:25:40|3175.41|3167.71|3175.12|3167.42|3175.61|3167.91|3175.11|3167.41|34
1649651150000|2022-04-11 04:25:50|3175.11|3167.41|3174.45|3166.75|3175.17|3167.47|3174.31|3166.61|25
1649651160000|2022-04-11 04:26:00|3174.46|3166.76|3174.59|3166.89|3174.88|3167.18|3174.46|3166.76|30
1649651170000|2022-04-11 04:26:10|3174.58|3166.88|3174.71|3167.01|3174.87|3167.17|3174.51|3166.81|32
1649651180000|2022-04-11 04:26:20|3174.53|3166.83|3174.43|3166.73|3174.63|3166.93|3174.4|3166.7|25
1649651190000|2022-04-11 04:26:30|3174.41|3166.71|3174.64|3166.94|3174.64|3166.94|3174.41|3166.71|16
1649651200000|2022-04-11 04:26:40|3174.56|3166.86|3174.76|3167.06|3174.77|3167.07|3174.56|3166.86|14
1649651210000|2022-04-11 04:26:50|3174.77|3167.07|3174.8|3167.1|3174.82|3167.12|3174.72|3167.02|19
1649651220000|2022-04-11 04:27:00|3174.77|3167.07|3175.21|3167.51|3175.25|3167.55|3174.48|3166.78|23
1649651230000|2022-04-11 04:27:10|3175.23|3167.53|3175.94|3168.24|3175.95|3168.25|3175.23|3167.53|22
1649651240000|2022-04-11 04:27:20|3175.92|3168.22|3175.8|3168.1|3175.99|3168.29|3175.6|3167.9|30
1649651250000|2022-04-11 04:27:30|3175.74|3168.04|3175.68|3167.98|3175.76|3168.06|3175.53|3167.83|11
1649651260000|2022-04-11 04:27:40|3175.69|3167.99|3175.7|3168|3176.04|3168.34|3175.69|3167.99|5
1649651270000|2022-04-11 04:27:50|3175.61|3167.91|3176.26|3168.56|3176.26|3168.56|3175.02|3167.32|7
1649651280000|2022-04-11 04:28:00|3176.21|3168.51|3175.47|3167.77|3176.22|3168.52|3175.18|3167.48|25
1649651290000|2022-04-11 04:28:10|3175.48|3167.78|3175.24|3167.54|3175.57|3167.87|3175.12|3167.42|28
1649651300000|2022-04-11 04:28:20|3175.27|3167.57|3175.49|3167.79|3175.58|3167.88|3175.26|3167.56|22
1649651310000|2022-04-11 04:28:30|3175.43|3167.73|3175.44|3167.74|3175.48|3167.78|3175.36|3167.66|28
1649651320000|2022-04-11 04:28:40|3175.45|3167.75|3175.38|3167.68|3175.48|3167.78|3175.33|3167.63|24
1649651330000|2022-04-11 04:28:50|3175.37|3167.67|3176.17|3168.47|3176.17|3168.47|3175.37|3167.67|20
1649651340000|2022-04-11 04:29:00|3176.06|3168.36|3176.06|3168.36|3176.14|3168.44|3175.56|3167.86|24
1649651350000|2022-04-11 04:29:10|3176.09|3168.39|3176.04|3168.34|3176.17|3168.47|3175.99|3168.29|29
1649651360000|2022-04-11 04:29:20|3175.96|3168.26|3176.17|3168.47|3176.26|3168.56|3175.96|3168.26|29
1649651370000|2022-04-11 04:29:30|3176.21|3168.51|3177.61|3169.91|3178.29|3170.59|3176.15|3168.45|34
1649651380000|2022-04-11 04:29:40|3177.37|3169.67|3177.27|3169.57|3177.73|3170.03|3175.85|3168.15|32
1649651390000|2022-04-11 04:29:50|3177.28|3169.58|3177.3|3169.6|3177.81|3170.11|3177|3169.3|29
1649651400000|2022-04-11 04:30:00|3177.29|3169.59|3175.69|3167.99|3177.29|3169.59|3175.69|3167.99|34
1649651410000|2022-04-11 04:30:10|3175.52|3167.82|3175.54|3167.84|3175.62|3167.92|3175.52|3167.82|16
1649651420000|2022-04-11 04:30:20|3175.55|3167.85|3175.28|3167.58|3175.55|3167.85|3175.15|3167.45|22
1649651430000|2022-04-11 04:30:30|3175.29|3167.59|3175.54|3167.84|3176.12|3168.42|3175.29|3167.59|19
1649651440000|2022-04-11 04:30:40|3175.53|3167.83|3175.48|3167.78|3175.62|3167.92|3175.34|3167.64|20
1649651450000|2022-04-11 04:30:50|3175.5|3167.8|3175.28|3167.58|3175.59|3167.89|3175.28|3167.58|21
1649651460000|2022-04-11 04:31:00|3174.77|3167.07|3174.69|3166.99|3174.77|3167.07|3174.03|3166.33|35
1649651470000|2022-04-11 04:31:10|3174.65|3166.95|3174.4|3166.7|3174.72|3167.02|3173.97|3166.27|24
1649651480000|2022-04-11 04:31:20|3174.52|3166.82|3174.55|3166.85|3174.67|3166.97|3174.39|3166.69|28
1649651490000|2022-04-11 04:31:30|3174.54|3166.84|3173.66|3165.96|3174.58|3166.88|3173.11|3165.41|30
1649651500000|2022-04-11 04:31:40|3173.77|3166.07|3173.97|3166.27|3174.05|3166.35|3172.93|3165.23|32
1649651510000|2022-04-11 04:31:50|3173.99|3166.29|3173.81|3166.11|3174.3|3166.6|3173.77|3166.07|29
1649651520000|2022-04-11 04:32:00|3173.77|3166.07|3173.87|3166.17|3173.96|3166.26|3173.7|3166|33
1649651530000|2022-04-11 04:32:10|3173.92|3166.22|3173.62|3165.92|3173.96|3166.26|3173.47|3165.77|30
1649651540000|2022-04-11 04:32:20|3173.61|3165.91|3173.24|3165.54|3173.63|3165.93|3173.24|3165.54|22
1649651550000|2022-04-11 04:32:30|3173.25|3165.55|3173.33|3165.63|3173.33|3165.63|3173.19|3165.49|26
1649651560000|2022-04-11 04:32:40|3173.32|3165.62|3176.11|3168.41|3176.11|3168.41|3173.08|3165.38|34
1649651570000|2022-04-11 04:32:50|3176.12|3168.42|3175.99|3168.29|3176.27|3168.57|3175.99|3168.29|24
1649651580000|2022-04-11 04:33:00|3176.02|3168.32|3176.08|3168.38|3176.25|3168.55|3175.99|3168.29|33
1649651590000|2022-04-11 04:33:10|3176.09|3168.39|3175.83|3168.13|3176.09|3168.39|3175.77|3168.07|25
1649651600000|2022-04-11 04:33:20|3175.8|3168.1|3176|3168.3|3176.4|3168.7|3175.8|3168.1|23
1649651610000|2022-04-11 04:33:30|3176.03|3168.33|3176.11|3168.41|3176.33|3168.63|3175.97|3168.27|30
1649651620000|2022-04-11 04:33:40|3176.08|3168.38|3175.96|3168.26|3176.49|3168.79|3175.88|3168.18|28
1649651630000|2022-04-11 04:33:50|3175.81|3168.11|3174.05|3166.35|3175.81|3168.11|3174.05|3166.35|36
1649651640000|2022-04-11 04:34:00|3174.39|3166.69|3174.3|3166.6|3174.51|3166.81|3173.8|3166.1|38
1649651650000|2022-04-11 04:34:10|3174.28|3166.58|3174.21|3166.51|3174.57|3166.87|3174.2|3166.5|31
1649651660000|2022-04-11 04:34:20|3174.22|3166.52|3175.34|3167.64|3175.63|3167.93|3174.22|3166.52|35
1649651670000|2022-04-11 04:34:30|3175.53|3167.83|3175.36|3167.66|3175.59|3167.89|3175.29|3167.59|19
1649651680000|2022-04-11 04:34:40|3175.56|3167.86|3175.24|3167.54|3175.56|3167.86|3174.92|3167.22|36
1649651690000|2022-04-11 04:34:50|3175.25|3167.55|3175.28|3167.58|3175.33|3167.63|3175.17|3167.47|26
1649651700000|2022-04-11 04:35:00|3175.23|3167.53|3174.46|3166.76|3175.32|3167.62|3174.42|3166.72|27
1649651710000|2022-04-11 04:35:10|3174.44|3166.74|3174.58|3166.88|3174.71|3167.01|3174.44|3166.74|34
1649651720000|2022-04-11 04:35:20|3174.57|3166.87|3174.6|3166.9|3174.64|3166.94|3174.5|3166.8|20
1649651730000|2022-04-11 04:35:30|3174.59|3166.89|3174.39|3166.69|3174.59|3166.89|3173.67|3165.97|24
1649651740000|2022-04-11 04:35:40|3174.21|3166.51|3174.42|3166.72|3174.48|3166.78|3174.15|3166.45|30
1649651750000|2022-04-11 04:35:50|3174.48|3166.78|3174.34|3166.64|3174.5|3166.8|3173.79|3166.09|35
1649651760000|2022-04-11 04:36:00|3174.41|3166.71|3174.48|3166.78|3174.52|3166.82|3173.71|3166.01|35
1649651770000|2022-04-11 04:36:10|3174.38|3166.68|3174.47|3166.77|3174.5|3166.8|3174.15|3166.45|32
1649651780000|2022-04-11 04:36:20|3174.51|3166.81|3174.85|3167.15|3174.86|3167.16|3173.94|3166.24|32
1649651790000|2022-04-11 04:36:30|3174.86|3167.16|3174.86|3167.16|3174.87|3167.17|3174.56|3166.86|9
1649651800000|2022-04-11 04:36:40|3174.79|3167.09|3174.72|3167.02|3174.93|3167.23|3174.46|3166.76|31
1649651810000|2022-04-11 04:36:50|3174.74|3167.04|3174.74|3167.04|3174.9|3167.2|3174.38|3166.68|30
1649651820000|2022-04-11 04:37:00|3174.83|3167.13|3174.74|3167.04|3174.89|3167.19|3174.24|3166.54|34
1649651830000|2022-04-11 04:37:10|3174.75|3167.05|3175.01|3167.31|3175.01|3167.31|3174.42|3166.72|27
1649651840000|2022-04-11 04:37:20|3174.96|3167.26|3175.1|3167.4|3175.1|3167.4|3174.33|3166.63|30
1649651850000|2022-04-11 04:37:30|3174.94|3167.24|3175.61|3167.91|3175.61|3167.91|3174.44|3166.74|31
1649651860000|2022-04-11 04:37:40|3174.83|3167.13|3175.03|3167.33|3175.17|3167.47|3174.77|3167.07|31
1649651870000|2022-04-11 04:37:50|3175.08|3167.38|3175.3|3167.6|3175.3|3167.6|3174.7|3167|28
1649651880000|2022-04-11 04:38:00|3175.2|3167.5|3175.79|3168.09|3176.1|3168.4|3175.2|3167.5|27
1649651890000|2022-04-11 04:38:10|3175.72|3168.02|3175.95|3168.25|3176.62|3168.92|3175.6|3167.9|36
1649651900000|2022-04-11 04:38:20|3176.45|3168.75|3176.53|3168.83|3176.67|3168.97|3176.05|3168.35|23
1649651910000|2022-04-11 04:38:30|3176.56|3168.86|3176.44|3168.74|3176.97|3169.27|3176.21|3168.51|36
1649651920000|2022-04-11 04:38:40|3176.98|3169.28|3178.8|3171.1|3178.81|3171.11|3176.84|3169.14|29
1649651930000|2022-04-11 04:38:50|3178.98|3171.28|3178.65|3170.95|3178.98|3171.28|3178.46|3170.76|25
1649651940000|2022-04-11 04:39:00|3178.59|3170.89|3176.84|3169.14|3178.59|3170.89|3176.7|3169|35
1649651950000|2022-04-11 04:39:10|3177.09|3169.39|3177.32|3169.62|3177.36|3169.66|3176.38|3168.68|34
1649651960000|2022-04-11 04:39:20|3177.35|3169.65|3177.59|3169.89|3178|3170.3|3177.14|3169.44|26
1649651970000|2022-04-11 04:39:30|3177.99|3170.29|3177.2|3169.5|3178|3170.3|3176.93|3169.23|34
1649651980000|2022-04-11 04:39:40|3177.33|3169.63|3178.45|3170.75|3178.81|3171.11|3176.98|3169.28|37
1649651990000|2022-04-11 04:39:50|3178.8|3171.1|3177.86|3170.16|3178.8|3171.1|3177.28|3169.58|22
1649652000000|2022-04-11 04:40:00|3177.99|3170.29|3179.14|3171.44|3179.14|3171.44|3177.59|3169.89|31
1649652010000|2022-04-11 04:40:10|3178.63|3170.93|3179.42|3171.72|3179.42|3171.72|3178.36|3170.66|31
1649652020000|2022-04-11 04:40:20|3179.45|3171.75|3179.4|3171.7|3179.45|3171.75|3178.59|3170.89|31
1649652030000|2022-04-11 04:40:30|3178.96|3171.26|3179.09|3171.39|3179.28|3171.58|3178.58|3170.88|20
1649652040000|2022-04-11 04:40:40|3178.96|3171.26|3178.91|3171.21|3179.56|3171.86|3178.6|3170.9|20
1649652050000|2022-04-11 04:40:50|3179.42|3171.72|3178.81|3171.11|3179.49|3171.79|3178.58|3170.88|28
1649652060000|2022-04-11 04:41:00|3178.86|3171.16|3177.8|3170.1|3178.86|3171.16|3177.8|3170.1|22
1649652070000|2022-04-11 04:41:10|3177.83|3170.13|3178.2|3170.5|3178.26|3170.56|3177.79|3170.09|25
1649652080000|2022-04-11 04:41:20|3178.21|3170.51|3178.19|3170.49|3178.28|3170.58|3178.04|3170.34|32
1649652090000|2022-04-11 04:41:30|3177.96|3170.26|3178.08|3170.38|3178.16|3170.46|3177.93|3170.23|33
1649652100000|2022-04-11 04:41:40|3178.15|3170.45|3178.17|3170.47|3178.17|3170.47|3178|3170.3|33
1649652110000|2022-04-11 04:41:50|3178.21|3170.51|3178.09|3170.39|3178.21|3170.51|3178.02|3170.32|35
1649652120000|2022-04-11 04:42:00|3178.03|3170.33|3177.92|3170.22|3178.13|3170.43|3177.92|3170.22|34
1649652130000|2022-04-11 04:42:10|3177.99|3170.29|3178.18|3170.48|3178.21|3170.51|3177.93|3170.23|25
1649652140000|2022-04-11 04:42:20|3178.13|3170.43|3178.07|3170.37|3178.13|3170.43|3177.98|3170.28|9
1649652150000|2022-04-11 04:42:30|3178.08|3170.38|3178.47|3170.77|3178.65|3170.95|3178.01|3170.31|24
1649652160000|2022-04-11 04:42:40|3178.6|3170.9|3178.61|3170.91|3178.74|3171.04|3178.47|3170.77|19
1649652170000|2022-04-11 04:42:50|3178.56|3170.86|3178.62|3170.92|3178.72|3171.02|3178.39|3170.69|27
1649652180000|2022-04-11 04:43:00|3178.82|3171.12|3178.55|3170.85|3179.01|3171.31|3178.55|3170.85|34
1649652190000|2022-04-11 04:43:10|3178.6|3170.9|3179.05|3171.35|3179.21|3171.51|3178.5|3170.8|21
1649652200000|2022-04-11 04:43:20|3178.95|3171.25|3178.72|3171.02|3179.2|3171.5|3178.64|3170.94|28
1649652210000|2022-04-11 04:43:30|3179.03|3171.33|3179.14|3171.44|3179.74|3172.04|3178.7|3171|27
1649652220000|2022-04-11 04:43:40|3179.24|3171.54|3179.5|3171.8|3180.1|3172.4|3179|3171.3|34
1649652230000|2022-04-11 04:43:50|3179.83|3172.13|3178.97|3171.27|3180.01|3172.31|3178.76|3171.06|34
1649652240000|2022-04-11 04:44:00|3179.26|3171.56|3180.62|3172.92|3180.62|3172.92|3178.45|3170.75|40
1649652250000|2022-04-11 04:44:10|3180.72|3173.02|3181.18|3173.48|3181.18|3173.48|3180.5|3172.8|34
1649652260000|2022-04-11 04:44:20|3181.19|3173.49|3181.71|3174.01|3181.78|3174.08|3180.9|3173.2|30
1649652270000|2022-04-11 04:44:30|3182.02|3174.32|3181.54|3173.84|3182.24|3174.54|3181.19|3173.49|29
1649652280000|2022-04-11 04:44:40|3181.55|3173.85|3181.17|3173.47|3181.66|3173.96|3181.09|3173.39|20
1649652290000|2022-04-11 04:44:50|3181.13|3173.43|3181.26|3173.56|3181.26|3173.56|3181.13|3173.43|23
1649652300000|2022-04-11 04:45:00|3181.27|3173.57|3180.83|3173.13|3181.31|3173.61|3180.8|3173.1|30
1649652310000|2022-04-11 04:45:10|3180.84|3173.14|3180.83|3173.13|3180.87|3173.17|3180.79|3173.09|26
1649652320000|2022-04-11 04:45:20|3180.84|3173.14|3180.76|3173.06|3181.09|3173.39|3180.76|3173.06|13
1649652330000|2022-04-11 04:45:30|3181.13|3173.43|3181.57|3173.87|3181.66|3173.96|3181.13|3173.43|29
1649652340000|2022-04-11 04:45:40|3181.67|3173.97|3181.67|3173.97|3181.84|3174.14|3181.41|3173.71|18
1649652350000|2022-04-11 04:45:50|3181.57|3173.87|3181.53|3173.83|3181.76|3174.06|3181.2|3173.5|24
1649652360000|2022-04-11 04:46:00|3181.51|3173.81|3180.71|3173.01|3181.51|3173.81|3180.71|3173.01|32
1649652370000|2022-04-11 04:46:10|3181.12|3173.42|3181.29|3173.59|3181.3|3173.6|3180.43|3172.73|26
1649652380000|2022-04-11 04:46:20|3181.39|3173.69|3181.25|3173.55|3181.39|3173.69|3180.96|3173.26|16
1649652390000|2022-04-11 04:46:30|3181.26|3173.56|3180.97|3173.27|3181.33|3173.63|3180.92|3173.22|20
1649652400000|2022-04-11 04:46:40|3181.03|3173.33|3181.23|3173.53|3181.34|3173.64|3180.93|3173.23|27
1649652410000|2022-04-11 04:46:50|3181.25|3173.55|3181.15|3173.45|3181.35|3173.65|3181.04|3173.34|13
1649652420000|2022-04-11 04:47:00|3181.16|3173.46|3179.43|3171.73|3181.9|3174.2|3179.26|3171.56|29
1649652430000|2022-04-11 04:47:10|3179.26|3171.56|3180.14|3172.44|3180.14|3172.44|3179.26|3171.56|22
1649652440000|2022-04-11 04:47:20|3180.36|3172.66|3180.84|3173.14|3180.95|3173.25|3180.36|3172.66|11
1649652450000|2022-04-11 04:47:30|3180.92|3173.22|3181.09|3173.39|3181.13|3173.43|3180.84|3173.14|13
1649652460000|2022-04-11 04:47:40|3181.08|3173.38|3181.33|3173.63|3181.4|3173.7|3181.08|3173.38|19
1649652470000|2022-04-11 04:47:50|3181.36|3173.66|3182.15|3174.45|3182.21|3174.51|3181.36|3173.66|24
1649652480000|2022-04-11 04:48:00|3182.17|3174.47|3181.76|3174.06|3182.2|3174.5|3181.52|3173.82|32
1649652490000|2022-04-11 04:48:10|3182.14|3174.44|3182.24|3174.54|3182.37|3174.67|3181.85|3174.15|33
1649652500000|2022-04-11 04:48:20|3182.25|3174.55|3182.72|3175.02|3182.81|3175.11|3182.2|3174.5|31
1649652510000|2022-04-11 04:48:30|3182.68|3174.98|3182.85|3175.15|3182.85|3175.15|3182.06|3174.36|24
1649652520000|2022-04-11 04:48:40|3182.89|3175.19|3182.94|3175.24|3183.43|3175.73|3182.74|3175.04|22
1649652530000|2022-04-11 04:48:50|3182.97|3175.27|3182.4|3174.7|3183.01|3175.31|3182.16|3174.46|28
1649652540000|2022-04-11 04:49:00|3182.76|3175.06|3183.43|3175.73|3183.43|3175.73|3182.76|3175.06|34
1649652550000|2022-04-11 04:49:10|3183.51|3175.81|3187.03|3179.33|3187.04|3179.34|3183.4|3175.7|33
1649652560000|2022-04-11 04:49:20|3186.82|3179.12|3186.72|3179.02|3187.36|3179.66|3186.72|3179.02|33
1649652570000|2022-04-11 04:49:30|3186.76|3179.06|3187.3|3179.6|3187.68|3179.98|3186.76|3179.06|33
1649652580000|2022-04-11 04:49:40|3187.21|3179.51|3187.19|3179.49|3187.37|3179.67|3187.17|3179.47|10
1649652590000|2022-04-11 04:49:50|3187.21|3179.51|3185.96|3178.26|3187.48|3179.78|3185.03|3177.33|34
1649652600000|2022-04-11 04:50:00|3186.04|3178.34|3185.58|3177.88|3186.18|3178.48|3184.79|3177.09|31
1649652610000|2022-04-11 04:50:10|3185.66|3177.96|3185.64|3177.94|3185.76|3178.06|3185.43|3177.73|28
1649652620000|2022-04-11 04:50:20|3185.44|3177.74|3185.81|3178.11|3186.21|3178.51|3185.37|3177.67|31
1649652630000|2022-04-11 04:50:30|3185.82|3178.12|3185.79|3178.09|3185.91|3178.21|3185.27|3177.57|28
1649652640000|2022-04-11 04:50:40|3185.84|3178.14|3185.81|3178.11|3185.84|3178.14|3185.07|3177.37|34
1649652650000|2022-04-11 04:50:50|3185.52|3177.82|3185.59|3177.89|3185.91|3178.21|3184.39|3176.69|31
1649652660000|2022-04-11 04:51:00|3184.87|3177.17|3182.9|3175.2|3185.53|3177.83|3182.71|3175.01|36
1649652670000|2022-04-11 04:51:10|3182.94|3175.24|3184.76|3177.06|3185.75|3178.05|3182.38|3174.68|34
1649652680000|2022-04-11 04:51:20|3184.5|3176.8|3182.51|3174.81|3185.51|3177.81|3182.39|3174.69|29
1649652690000|2022-04-11 04:51:30|3182.72|3175.02|3184.37|3176.67|3184.59|3176.89|3182.72|3175.02|32
1649652700000|2022-04-11 04:51:40|3184.34|3176.64|3183.51|3175.81|3184.45|3176.75|3182.86|3175.16|29
1649652710000|2022-04-11 04:51:50|3183.56|3175.86|3183.51|3175.81|3183.56|3175.86|3183.51|3175.81|2
1649652720000|2022-04-11 04:52:00|3183.56|3175.86|3183.45|3175.75|3183.56|3175.86|3182.6|3174.9|19
1649652730000|2022-04-11 04:52:10|3183.38|3175.68|3183.18|3175.48|3183.47|3175.77|3182.81|3175.11|27
1649652740000|2022-04-11 04:52:20|3183.24|3175.54|3183.21|3175.51|3183.45|3175.75|3183.14|3175.44|27
1649652750000|2022-04-11 04:52:30|3183.22|3175.52|3183.31|3175.61|3183.36|3175.66|3183.2|3175.5|16
1649652760000|2022-04-11 04:52:40|3183.32|3175.62|3183.28|3175.58|3183.32|3175.62|3183.17|3175.47|12
1649652770000|2022-04-11 04:52:50|3183.37|3175.67|3183.21|3175.51|3183.53|3175.83|3183.02|3175.32|24
1649652780000|2022-04-11 04:53:00|3183.38|3175.68|3182.94|3175.24|3183.53|3175.83|3182.62|3174.92|31
1649652790000|2022-04-11 04:53:10|3182.93|3175.23|3182.87|3175.17|3183.08|3175.38|3182.78|3175.08|25
1649652800000|2022-04-11 04:53:20|3182.78|3175.08|3183.31|3175.61|3183.38|3175.68|3182.77|3175.07|24
1649652810000|2022-04-11 04:53:30|3183.15|3175.45|3183.19|3175.49|3183.31|3175.61|3183.04|3175.34|25
1649652820000|2022-04-11 04:53:40|3183.18|3175.48|3183.22|3175.52|3183.39|3175.69|3182.96|3175.26|20
1649652830000|2022-04-11 04:53:50|3183.08|3175.38|3183.24|3175.54|3183.42|3175.72|3182.99|3175.29|31
1649652840000|2022-04-11 04:54:00|3183|3175.3|3183.22|3175.52|3183.35|3175.65|3182.45|3174.75|31
1649652850000|2022-04-11 04:54:10|3182.78|3175.08|3182.79|3175.09|3183.42|3175.72|3181.86|3174.16|28
1649652860000|2022-04-11 04:54:20|3183.12|3175.42|3183.19|3175.49|3183.38|3175.68|3182.8|3175.1|34
1649652870000|2022-04-11 04:54:30|3183.2|3175.5|3183.27|3175.57|3183.57|3175.87|3182.9|3175.2|15
1649652880000|2022-04-11 04:54:40|3183.18|3175.48|3183.38|3175.68|3183.94|3176.24|3183.18|3175.48|21
1649652890000|2022-04-11 04:54:50|3183.54|3175.84|3184.18|3176.48|3184.18|3176.48|3183.54|3175.84|26
1649652900000|2022-04-11 04:55:00|3184.08|3176.38|3183.58|3175.88|3184.08|3176.38|3183.56|3175.86|25
1649652910000|2022-04-11 04:55:10|3183.55|3175.85|3183.67|3175.97|3183.67|3175.97|3183.51|3175.81|24
1649652920000|2022-04-11 04:55:20|3183.6|3175.9|3183.37|3175.67|3183.68|3175.98|3183.29|3175.59|18
1649652930000|2022-04-11 04:55:30|3183.31|3175.61|3183.35|3175.65|3183.35|3175.65|3183.31|3175.61|10
1649652940000|2022-04-11 04:55:40|3183.3|3175.6|3182.92|3175.22|3183.34|3175.64|3182.84|3175.14|24
1649652950000|2022-04-11 04:55:50|3182.97|3175.27|3182.96|3175.26|3183.01|3175.31|3182.8|3175.1|32
1649652960000|2022-04-11 04:56:00|3183.22|3175.52|3182.91|3175.21|3183.22|3175.52|3182.88|3175.18|31
1649652970000|2022-04-11 04:56:10|3182.99|3175.29|3182.94|3175.24|3183.01|3175.31|3182.91|3175.21|16
1649652980000|2022-04-11 04:56:20|3183|3175.3|3183|3175.3|3183.01|3175.31|3182.93|3175.23|23
1649652990000|2022-04-11 04:56:30|3182.89|3175.19|3182.78|3175.08|3183.17|3175.47|3182.66|3174.96|22
1649653000000|2022-04-11 04:56:40|3182.77|3175.07|3182.63|3174.93|3183.1|3175.4|3182.63|3174.93|22
1649653010000|2022-04-11 04:56:50|3182.75|3175.05|3183.42|3175.72|3183.57|3175.87|3182.75|3175.05|30
1649653020000|2022-04-11 04:57:00|3183.44|3175.74|3184.27|3176.57|3184.27|3176.57|3183.34|3175.64|30
1649653030000|2022-04-11 04:57:10|3184.21|3176.51|3183.66|3175.96|3184.21|3176.51|3183.62|3175.92|34
1649653040000|2022-04-11 04:57:20|3183.69|3175.99|3184|3176.3|3184.07|3176.37|3183.31|3175.61|26
1649653050000|2022-04-11 04:57:30|3183.7|3176|3183.98|3176.28|3184.12|3176.42|3183.52|3175.82|37
1649653060000|2022-04-11 04:57:40|3183.99|3176.29|3183.7|3176|3184.01|3176.31|3183.59|3175.89|21
1649653070000|2022-04-11 04:57:50|3183.71|3176.01|3183.48|3175.78|3183.85|3176.15|3183.48|3175.78|32
1649653080000|2022-04-11 04:58:00|3183.37|3175.67|3183.29|3175.59|3183.37|3175.67|3183.26|3175.56|22
1649653090000|2022-04-11 04:58:10|3183.26|3175.56|3183.26|3175.56|3183.29|3175.59|3182.94|3175.24|30
1649653100000|2022-04-11 04:58:20|3183.18|3175.48|3182.92|3175.22|3183.26|3175.56|3182.88|3175.18|23
1649653110000|2022-04-11 04:58:30|3183.15|3175.45|3183.3|3175.6|3183.43|3175.73|3182.93|3175.23|34
1649653120000|2022-04-11 04:58:40|3183.33|3175.63|3183.27|3175.57|3183.44|3175.74|3183.12|3175.42|31
1649653130000|2022-04-11 04:58:50|3183.26|3175.56|3183.29|3175.59|3183.46|3175.76|3183.08|3175.38|26
1649653140000|2022-04-11 04:59:00|3183.21|3175.51|3183.16|3175.46|3183.38|3175.68|3182.77|3175.07|31
1649653150000|2022-04-11 04:59:10|3183.74|3176.04|3182.92|3175.22|3183.74|3176.04|3181.86|3174.16|23
1649653160000|2022-04-11 04:59:20|3182.93|3175.23|3183.44|3175.74|3183.44|3175.74|3182.63|3174.93|23
1649653170000|2022-04-11 04:59:30|3183.26|3175.56|3183.27|3175.57|3183.44|3175.74|3183.23|3175.53|21
1649653180000|2022-04-11 04:59:40|3183.41|3175.71|3183.3|3175.6|3183.43|3175.73|3183.22|3175.52|17
1649653190000|2022-04-11 04:59:50|3183.24|3175.54|3183.54|3175.84|3183.61|3175.91|3183.11|3175.41|28
1649653200000|2022-04-11 05:00:00|3183.57|3175.87|3184.04|3176.34|3184.21|3176.51|3183.49|3175.79|32
1649653210000|2022-04-11 05:00:10|3184.1|3176.4|3183.14|3175.44|3184.1|3176.4|3182.41|3174.71|37
1649653220000|2022-04-11 05:00:20|3183.15|3175.45|3183.53|3175.83|3183.64|3175.94|3182.96|3175.26|24
1649653230000|2022-04-11 05:00:30|3183.61|3175.91|3183.59|3175.89|3183.61|3175.91|3183.53|3175.83|7
1649653240000|2022-04-11 05:00:40|3183.58|3175.88|3183.55|3175.85|3183.59|3175.89|3183.54|3175.84|4
1649653250000|2022-04-11 05:00:50|3183.59|3175.89|3184.69|3176.99|3184.7|3177|3183.59|3175.89|22
1649653260000|2022-04-11 05:01:00|3184.64|3176.94|3184.38|3176.68|3184.73|3177.03|3184.12|3176.42|23
1649653270000|2022-04-11 05:01:10|3184.37|3176.67|3184.54|3176.84|3184.63|3176.93|3184.28|3176.58|17
1649653280000|2022-04-11 05:01:20|3184.5|3176.8|3184.82|3177.12|3184.84|3177.14|3184.5|3176.8|22
1649653290000|2022-04-11 05:01:30|3184.76|3177.06|3184.75|3177.05|3184.94|3177.24|3184.7|3177|25
1649653300000|2022-04-11 05:01:40|3184.79|3177.09|3185.13|3177.43|3185.14|3177.44|3184.79|3177.09|25
1649653310000|2022-04-11 05:01:50|3185.07|3177.37|3185.44|3177.74|3186.08|3178.38|3185.02|3177.32|27
1649653320000|2022-04-11 05:02:00|3185.38|3177.68|3185.35|3177.65|3185.51|3177.81|3185|3177.3|23
1649653330000|2022-04-11 05:02:10|3185.31|3177.61|3185.48|3177.78|3185.72|3178.02|3184.59|3176.89|30
1649653340000|2022-04-11 05:02:20|3185.37|3177.67|3185.02|3177.32|3185.67|3177.97|3184.86|3177.16|34
1649653350000|2022-04-11 05:02:30|3185.09|3177.39|3185.88|3178.18|3185.88|3178.18|3185.09|3177.39|33
1649653360000|2022-04-11 05:02:40|3185.83|3178.13|3185.13|3177.43|3186.15|3178.45|3184.89|3177.19|27
1649653370000|2022-04-11 05:02:50|3184.94|3177.24|3185.47|3177.77|3185.77|3178.07|3184.94|3177.24|21
1649653380000|2022-04-11 05:03:00|3185.93|3178.23|3185.09|3177.39|3185.93|3178.23|3184.91|3177.21|13
1649653390000|2022-04-11 05:03:10|3185.08|3177.38|3185.26|3177.56|3185.26|3177.56|3185.06|3177.36|17
1649653400000|2022-04-11 05:03:20|3185.27|3177.57|3185.66|3177.96|3185.97|3178.27|3185.27|3177.57|28
1649653410000|2022-04-11 05:03:30|3185.67|3177.97|3185.64|3177.94|3185.69|3177.99|3185.59|3177.89|20
1649653420000|2022-04-11 05:03:40|3185.65|3177.95|3185.65|3177.95|3185.75|3178.05|3185.6|3177.9|20
1649653430000|2022-04-11 05:03:50|3185.67|3177.97|3185.15|3177.45|3185.73|3178.03|3185.05|3177.35|23
1649653440000|2022-04-11 05:04:00|3185.02|3177.32|3185.07|3177.37|3185.22|3177.52|3185.02|3177.32|4
1649653450000|2022-04-11 05:04:10|3185.09|3177.39|3185.04|3177.34|3185.58|3177.88|3184.99|3177.29|15
1649653460000|2022-04-11 05:04:20|3185.18|3177.48|3185.43|3177.73|3185.93|3178.23|3185.15|3177.45|27
1649653470000|2022-04-11 05:04:30|3185.44|3177.74|3185.01|3177.31|3185.46|3177.76|3185|3177.3|19
1649653480000|2022-04-11 05:04:40|3185.12|3177.42|3184.71|3177.01|3185.12|3177.42|3184.71|3177.01|18
1649653490000|2022-04-11 05:04:50|3184.79|3177.09|3184.79|3177.09|3184.79|3177.09|3184.66|3176.96|9
1649653500000|2022-04-11 05:05:00|3184.71|3177.01|3184.64|3176.94|3184.79|3177.09|3184.64|3176.94|16
1649653510000|2022-04-11 05:05:10|3184.63|3176.93|3184.42|3176.72|3184.63|3176.93|3184.42|3176.72|11
1649653520000|2022-04-11 05:05:20|3184.48|3176.78|3183.85|3176.15|3184.48|3176.78|3183.66|3175.96|23
1649653530000|2022-04-11 05:05:30|3183.84|3176.14|3182.61|3174.91|3183.84|3176.14|3182.47|3174.77|29
1649653540000|2022-04-11 05:05:40|3182.72|3175.02|3182.87|3175.17|3183.17|3175.47|3182.58|3174.88|25
1649653550000|2022-04-11 05:05:50|3182.85|3175.15|3182.99|3175.29|3183.1|3175.4|3182.62|3174.92|32
1649653560000|2022-04-11 05:06:00|3182.79|3175.09|3181.9|3174.2|3182.97|3175.27|3181.9|3174.2|27
1649653570000|2022-04-11 05:06:10|3181.96|3174.26|3182.69|3174.99|3182.85|3175.15|3181.37|3173.67|36
1649653580000|2022-04-11 05:06:20|3182.71|3175.01|3182|3174.3|3182.72|3175.02|3181.93|3174.23|30
1649653590000|2022-04-11 05:06:30|3182.14|3174.44|3181.61|3173.91|3182.85|3175.15|3181.61|3173.91|24
1649653600000|2022-04-11 05:06:40|3181.57|3173.87|3181.99|3174.29|3183.35|3175.65|3181.38|3173.68|30
1649653610000|2022-04-11 05:06:50|3182.07|3174.37|3182.43|3174.73|3182.59|3174.89|3181.25|3173.55|36
1649653620000|2022-04-11 05:07:00|3182.3|3174.6|3182.56|3174.86|3182.68|3174.98|3181.75|3174.05|22
1649653630000|2022-04-11 05:07:10|3181.75|3174.05|3181.85|3174.15|3182.6|3174.9|3181.75|3174.05|27
1649653640000|2022-04-11 05:07:20|3182.3|3174.6|3182.56|3174.86|3183.33|3175.63|3181.76|3174.06|29
1649653650000|2022-04-11 05:07:30|3182.58|3174.88|3183.61|3175.91|3183.84|3176.14|3182.49|3174.79|26
1649653660000|2022-04-11 05:07:40|3183.36|3175.66|3183.04|3175.34|3183.45|3175.75|3183.04|3175.34|20
1649653670000|2022-04-11 05:07:50|3183.05|3175.35|3183.37|3175.67|3183.72|3176.02|3183.05|3175.35|31
1649653680000|2022-04-11 05:08:00|3183.36|3175.66|3183.19|3175.49|3183.36|3175.66|3183.15|3175.45|18
1649653690000|2022-04-11 05:08:10|3183.18|3175.48|3183.22|3175.52|3183.22|3175.52|3183.1|3175.4|7
1649653700000|2022-04-11 05:08:20|3183.21|3175.51|3183.24|3175.54|3183.24|3175.54|3183.12|3175.42|14
1649653710000|2022-04-11 05:08:30|3183.21|3175.51|3183.76|3176.06|3183.79|3176.09|3183.21|3175.51|17
1649653720000|2022-04-11 05:08:40|3183.78|3176.08|3183.72|3176.02|3183.83|3176.13|3183.72|3176.02|18
1649653730000|2022-04-11 05:08:50|3183.73|3176.03|3183.75|3176.05|3183.79|3176.09|3183.72|3176.02|23
1649653740000|2022-04-11 05:09:00|3183.74|3176.04|3183.76|3176.06|3183.88|3176.18|3183.54|3175.84|16
1649653750000|2022-04-11 05:09:10|3183.64|3175.94|3183|3175.3|3183.73|3176.03|3182.93|3175.23|26
1649653760000|2022-04-11 05:09:20|3182.87|3175.17|3182.21|3174.51|3183.74|3176.04|3181.86|3174.16|29
1649653770000|2022-04-11 05:09:30|3181.91|3174.21|3181.88|3174.18|3182.9|3175.2|3181.88|3174.18|23
1649653780000|2022-04-11 05:09:40|3181.87|3174.17|3182.33|3174.63|3183.19|3175.49|3181.87|3174.17|27
1649653790000|2022-04-11 05:09:50|3182.98|3175.28|3182.19|3174.49|3183.19|3175.49|3182.16|3174.46|37
1649653800000|2022-04-11 05:10:00|3182.23|3174.53|3182.36|3174.66|3183.62|3175.92|3181.84|3174.14|28
1649653810000|2022-04-11 05:10:10|3182.01|3174.31|3182.34|3174.64|3182.68|3174.98|3181.25|3173.55|37
1649653820000|2022-04-11 05:10:20|3182.07|3174.37|3181.84|3174.14|3182.07|3174.37|3181.34|3173.64|24
1649653830000|2022-04-11 05:10:30|3181.82|3174.12|3181.75|3174.05|3181.85|3174.15|3181.4|3173.7|19
1649653840000|2022-04-11 05:10:40|3181.85|3174.15|3180.69|3172.99|3181.85|3174.15|3180.67|3172.97|25
1649653850000|2022-04-11 05:10:50|3180.61|3172.91|3180.17|3172.47|3180.69|3172.99|3179.7|3172|27
1649653860000|2022-04-11 05:11:00|3180.12|3172.42|3179.94|3172.24|3180.51|3172.81|3179.71|3172.01|28
1649653870000|2022-04-11 05:11:10|3179.92|3172.22|3179.63|3171.93|3179.94|3172.24|3179.06|3171.36|32
1649653880000|2022-04-11 05:11:20|3179.39|3171.69|3179.8|3172.1|3179.81|3172.11|3179.18|3171.48|30
1649653890000|2022-04-11 05:11:30|3179.72|3172.02|3179.33|3171.63|3179.72|3172.02|3179.32|3171.62|24
1649653900000|2022-04-11 05:11:40|3179.4|3171.7|3179.86|3172.16|3179.86|3172.16|3179.38|3171.68|11
1649653910000|2022-04-11 05:11:50|3179.82|3172.12|3179.98|3172.28|3180.06|3172.36|3179.82|3172.12|18
1649653920000|2022-04-11 05:12:00|3179.99|3172.29|3179.98|3172.28|3179.99|3172.29|3179.94|3172.24|16
1649653930000|2022-04-11 05:12:10|3179.96|3172.26|3179.39|3171.69|3180.47|3172.77|3179.37|3171.67|19
1649653940000|2022-04-11 05:12:20|3179.38|3171.68|3178.96|3171.26|3179.94|3172.24|3178.96|3171.26|22
1649653950000|2022-04-11 05:12:30|3179.31|3171.61|3178.8|3171.1|3179.31|3171.61|3178.21|3170.51|23
1649653960000|2022-04-11 05:12:40|3178.92|3171.22|3179.2|3171.5|3179.4|3171.7|3178.92|3171.22|24
1649653970000|2022-04-11 05:12:50|3179.21|3171.51|3179.19|3171.49|3179.31|3171.61|3179.16|3171.46|22
1649653980000|2022-04-11 05:13:00|3179.22|3171.52|3179.29|3171.59|3179.43|3171.73|3179.04|3171.34|22
1649653990000|2022-04-11 05:13:10|3179.22|3171.52|3179.34|3171.64|3179.71|3172.01|3179.22|3171.52|30
1649654000000|2022-04-11 05:13:20|3179.28|3171.58|3178.9|3171.2|3179.29|3171.59|3178.71|3171.01|27
1649654010000|2022-04-11 05:13:30|3178.87|3171.17|3178.77|3171.07|3179.81|3172.11|3178.41|3170.71|20
1649654020000|2022-04-11 05:13:40|3178.7|3171|3178.58|3170.88|3179.62|3171.92|3178.39|3170.69|22
1649654030000|2022-04-11 05:13:50|3178.59|3170.89|3178.58|3170.88|3178.82|3171.12|3178.37|3170.67|24
1649654040000|2022-04-11 05:14:00|3178.7|3171|3179.33|3171.63|3179.33|3171.63|3178.7|3171|26
1649654050000|2022-04-11 05:14:10|3179.23|3171.53|3179.55|3171.85|3179.66|3171.96|3179.23|3171.53|18
1649654060000|2022-04-11 05:14:20|3179.64|3171.94|3179.66|3171.96|3179.74|3172.04|3179.55|3171.85|22
1649654070000|2022-04-11 05:14:30|3179.63|3171.93|3179.73|3172.03|3179.73|3172.03|3179.6|3171.9|10
1649654080000|2022-04-11 05:14:40|3179.67|3171.97|3179.63|3171.93|3179.81|3172.11|3179.59|3171.89|29
1649654090000|2022-04-11 05:14:50|3179.58|3171.88|3179.64|3171.94|3180.04|3172.34|3179.45|3171.75|32
1649654100000|2022-04-11 05:15:00|3180.04|3172.34|3179.65|3171.95|3180.04|3172.34|3179.22|3171.52|20
1649654110000|2022-04-11 05:15:10|3179.25|3171.55|3179.17|3171.47|3179.27|3171.57|3178.69|3170.99|32
1649654120000|2022-04-11 05:15:20|3179.21|3171.51|3179.45|3171.75|3179.52|3171.82|3178.24|3170.54|30
1649654130000|2022-04-11 05:15:30|3179.52|3171.82|3179.48|3171.78|3179.57|3171.87|3179.25|3171.55|30
1649654140000|2022-04-11 05:15:40|3179.46|3171.76|3179.13|3171.43|3179.46|3171.76|3179.1|3171.4|25
1649654150000|2022-04-11 05:15:50|3179.18|3171.48|3179.15|3171.45|3179.24|3171.54|3179.08|3171.38|9
1649654160000|2022-04-11 05:16:00|3179.13|3171.43|3179.13|3171.43|3179.14|3171.44|3179.13|3171.43|3
1649654170000|2022-04-11 05:16:10|3179.09|3171.39|3179.03|3171.33|3179.23|3171.53|3179.03|3171.33|11
1649654180000|2022-04-11 05:16:20|3179.13|3171.43|3179.91|3172.21|3179.91|3172.21|3179.04|3171.34|21
1649654190000|2022-04-11 05:16:30|3179.96|3172.26|3180.14|3172.44|3180.16|3172.46|3179.95|3172.25|24
1649654200000|2022-04-11 05:16:40|3180.15|3172.45|3179.48|3171.78|3180.22|3172.52|3179.29|3171.59|38
1649654210000|2022-04-11 05:16:50|3179.46|3171.76|3179.43|3171.73|3179.54|3171.84|3179.24|3171.54|30
1649654220000|2022-04-11 05:17:00|3179.41|3171.71|3179.43|3171.73|3179.55|3171.85|3179.23|3171.53|27
1649654230000|2022-04-11 05:17:10|3179.38|3171.68|3180.04|3172.34|3180.46|3172.76|3179.38|3171.68|26
1649654240000|2022-04-11 05:17:20|3179.99|3172.29|3179.97|3172.27|3180.15|3172.45|3179.97|3172.27|33
1649654250000|2022-04-11 05:17:30|3179.99|3172.29|3180.01|3172.31|3180.02|3172.32|3179.95|3172.25|24
1649654260000|2022-04-11 05:17:40|3179.96|3172.26|3179.02|3171.32|3179.97|3172.27|3178.99|3171.29|27
1649654270000|2022-04-11 05:17:50|3179|3171.3|3178.98|3171.28|3179.14|3171.44|3178.83|3171.13|21
1649654280000|2022-04-11 05:18:00|3179.06|3171.36|3179.14|3171.44|3179.2|3171.5|3178.83|3171.13|24
1649654290000|2022-04-11 05:18:10|3178.98|3171.28|3179.56|3171.86|3180.07|3172.37|3178.97|3171.27|27
1649654300000|2022-04-11 05:18:20|3179.59|3171.89|3179.56|3171.86|3179.94|3172.24|3179.55|3171.85|23
1649654310000|2022-04-11 05:18:30|3179.59|3171.89|3179.56|3171.86|3179.64|3171.94|3179.55|3171.85|18
1649654320000|2022-04-11 05:18:40|3179.59|3171.89|3179.9|3172.2|3180.22|3172.52|3179.19|3171.49|25
1649654330000|2022-04-11 05:18:50|3179.87|3172.17|3179.9|3172.2|3180.37|3172.67|3179.48|3171.78|20
1649654340000|2022-04-11 05:19:00|3179.88|3172.18|3179.9|3172.2|3179.9|3172.2|3179.85|3172.15|10
1649654350000|2022-04-11 05:19:10|3179.88|3172.18|3180.58|3172.88|3181.02|3173.32|3179.87|3172.17|24
1649654360000|2022-04-11 05:19:20|3180.59|3172.89|3181.03|3173.33|3181.06|3173.36|3180.59|3172.89|12
1649654370000|2022-04-11 05:19:30|3181.1|3173.4|3181.19|3173.49|3181.24|3173.54|3180.75|3173.05|18
1649654380000|2022-04-11 05:19:40|3181.18|3173.48|3180.84|3173.14|3181.38|3173.68|3180.74|3173.04|25
1649654390000|2022-04-11 05:19:50|3180.83|3173.13|3181.6|3173.9|3181.6|3173.9|3180.83|3173.13|19
1649654400000|2022-04-11 05:20:00|3181.61|3173.91|3180.74|3173.04|3181.84|3174.14|3180.74|3173.04|29
1649654410000|2022-04-11 05:20:10|3180.73|3173.03|3181.27|3173.57|3181.27|3173.57|3180.5|3172.8|16
1649654420000|2022-04-11 05:20:20|3181.29|3173.59|3182.72|3175.02|3183.51|3175.81|3181.29|3173.59|18
1649654430000|2022-04-11 05:20:30|3182.71|3175.01|3182.45|3174.75|3182.84|3175.14|3182.23|3174.53|23
1649654440000|2022-04-11 05:20:40|3182.46|3174.76|3183.1|3175.4|3183.21|3175.51|3182.37|3174.67|28
1649654450000|2022-04-11 05:20:50|3182.98|3175.28|3183.18|3175.48|3183.37|3175.67|3182.94|3175.24|14
1649654460000|2022-04-11 05:21:00|3183.15|3175.45|3183.15|3175.45|3183.19|3175.49|3182.91|3175.21|18
1649654470000|2022-04-11 05:21:10|3183.11|3175.41|3182.75|3175.05|3183.11|3175.41|3182.71|3175.01|15
1649654480000|2022-04-11 05:21:20|3182.72|3175.02|3182.7|3175|3182.74|3175.04|3182.61|3174.91|11
1649654490000|2022-04-11 05:21:30|3182.71|3175.01|3182.62|3174.92|3182.73|3175.03|3182.62|3174.92|11
1649654500000|2022-04-11 05:21:40|3182.61|3174.91|3183.05|3175.35|3183.3|3175.6|3182.58|3174.88|23
1649654510000|2022-04-11 05:21:50|3183.03|3175.33|3183.46|3175.76|3183.46|3175.76|3182.94|3175.24|18
1649654520000|2022-04-11 05:22:00|3183.33|3175.63|3185.69|3177.99|3185.76|3178.06|3183.15|3175.45|27
1649654530000|2022-04-11 05:22:10|3185.7|3178|3184.94|3177.24|3185.7|3178|3184.62|3176.92|36
1649654540000|2022-04-11 05:22:20|3184.92|3177.22|3186.28|3178.58|3186.28|3178.58|3184.28|3176.58|35
1649654550000|2022-04-11 05:22:30|3186.3|3178.6|3185.54|3177.84|3186.65|3178.95|3185.54|3177.84|34
1649654560000|2022-04-11 05:22:40|3185.43|3177.73|3186.47|3178.77|3186.47|3178.77|3185.43|3177.73|27
1649654570000|2022-04-11 05:22:50|3186.53|3178.83|3187.09|3179.39|3187.09|3179.39|3186.43|3178.73|27
1649654580000|2022-04-11 05:23:00|3186.97|3179.27|3187.11|3179.41|3187.22|3179.52|3186.97|3179.27|18
1649654590000|2022-04-11 05:23:10|3187.19|3179.49|3186.97|3179.27|3187.33|3179.63|3186.91|3179.21|30
1649654600000|2022-04-11 05:23:20|3186.88|3179.18|3186.73|3179.03|3187.25|3179.55|3186.64|3178.94|19
1649654610000|2022-04-11 05:23:30|3186.55|3178.85|3186.02|3178.32|3186.57|3178.87|3185.94|3178.24|26
1649654620000|2022-04-11 05:23:40|3186.1|3178.4|3185.64|3177.94|3186.15|3178.45|3185.03|3177.33|28
1649654630000|2022-04-11 05:23:50|3185.75|3178.05|3186|3178.3|3186.24|3178.54|3185.45|3177.75|21
1649654640000|2022-04-11 05:24:00|3185.97|3178.27|3185.21|3177.51|3186.83|3179.13|3184.65|3176.95|15
1649654650000|2022-04-11 05:24:10|3185.15|3177.45|3185.65|3177.95|3186.07|3178.37|3184.57|3176.87|36
1649654660000|2022-04-11 05:24:20|3185.46|3177.76|3185.27|3177.57|3185.84|3178.14|3185.22|3177.52|30
1649654670000|2022-04-11 05:24:30|3185.47|3177.77|3185.69|3177.99|3186.12|3178.42|3185.03|3177.33|35
1649654680000|2022-04-11 05:24:40|3185.63|3177.93|3185.61|3177.91|3186|3178.3|3185.61|3177.91|23
1649654690000|2022-04-11 05:24:50|3185.62|3177.92|3185.58|3177.88|3185.88|3178.18|3185.58|3177.88|26
1649654700000|2022-04-11 05:25:00|3185.59|3177.89|3185.36|3177.66|3185.64|3177.94|3184.95|3177.25|34
1649654710000|2022-04-11 05:25:10|3185.25|3177.55|3185.48|3177.78|3185.63|3177.93|3184.97|3177.27|15
1649654720000|2022-04-11 05:25:20|3185.29|3177.59|3185.48|3177.78|3185.63|3177.93|3185.28|3177.58|21
1649654730000|2022-04-11 05:25:30|3185.31|3177.61|3185.63|3177.93|3185.86|3178.16|3185.11|3177.41|32
1649654740000|2022-04-11 05:25:40|3185.57|3177.87|3186.2|3178.5|3186.28|3178.58|3185.57|3177.87|31
1649654750000|2022-04-11 05:25:50|3186.27|3178.57|3186.26|3178.56|3186.34|3178.64|3185.85|3178.15|34
1649654760000|2022-04-11 05:26:00|3186.2|3178.5|3187.15|3179.45|3187.23|3179.53|3186.16|3178.46|26
1649654770000|2022-04-11 05:26:10|3187.07|3179.37|3187.16|3179.46|3187.16|3179.46|3186.95|3179.25|16
1649654780000|2022-04-11 05:26:20|3187.13|3179.43|3187|3179.3|3187.67|3179.97|3186.5|3178.8|29
1649654790000|2022-04-11 05:26:30|3187.03|3179.33|3186.41|3178.71|3187.03|3179.33|3186.07|3178.37|33
1649654800000|2022-04-11 05:26:40|3186.37|3178.67|3186.56|3178.86|3187.13|3179.43|3185.86|3178.16|25
1649654810000|2022-04-11 05:26:50|3186.86|3179.16|3186.98|3179.28|3187.09|3179.39|3186.54|3178.84|29
1649654820000|2022-04-11 05:27:00|3186.82|3179.12|3185.95|3178.25|3187.39|3179.69|3185.92|3178.22|34
1649654830000|2022-04-11 05:27:10|3185.96|3178.26|3185.85|3178.15|3185.96|3178.26|3185.74|3178.04|29
1649654840000|2022-04-11 05:27:20|3185.81|3178.11|3185|3177.3|3185.81|3178.11|3184.73|3177.03|30
1649654850000|2022-04-11 05:27:30|3185.13|3177.43|3184.83|3177.13|3185.76|3178.06|3184.68|3176.98|20
1649654860000|2022-04-11 05:27:40|3184.87|3177.17|3184.94|3177.24|3185.06|3177.36|3184.85|3177.15|19
1649654870000|2022-04-11 05:27:50|3184.92|3177.22|3185.06|3177.36|3185.07|3177.37|3184.91|3177.21|22
1649654880000|2022-04-11 05:28:00|3184.97|3177.27|3186.08|3178.38|3186.14|3178.44|3184.95|3177.25|23
1649654890000|2022-04-11 05:28:10|3186.01|3178.31|3186.12|3178.42|3186.75|3179.05|3186.01|3178.31|34
1649654900000|2022-04-11 05:28:20|3186.05|3178.35|3186.02|3178.32|3186.67|3178.97|3186|3178.3|26
1649654910000|2022-04-11 05:28:30|3186.06|3178.36|3186.95|3179.25|3186.95|3179.25|3185.99|3178.29|24
1649654920000|2022-04-11 05:28:40|3186.84|3179.14|3187.06|3179.36|3187.26|3179.56|3186.67|3178.97|29
1649654930000|2022-04-11 05:28:50|3187.04|3179.34|3185.44|3177.74|3187.51|3179.81|3185.13|3177.43|28
1649654940000|2022-04-11 05:29:00|3185.61|3177.91|3185.18|3177.48|3185.8|3178.1|3185.14|3177.44|26
1649654950000|2022-04-11 05:29:10|3185.19|3177.49|3185.16|3177.46|3185.19|3177.49|3185.16|3177.46|19
1649654960000|2022-04-11 05:29:20|3185.18|3177.48|3185.18|3177.48|3185.19|3177.49|3185.16|3177.46|19
1649654970000|2022-04-11 05:29:30|3185.19|3177.49|3185.17|3177.47|3185.19|3177.49|3185.16|3177.46|15
1649654980000|2022-04-11 05:29:40|3185.19|3177.49|3185.9|3178.2|3186.05|3178.35|3185.16|3177.46|28
1649654990000|2022-04-11 05:29:50|3185.93|3178.23|3186.04|3178.34|3186.16|3178.46|3185.91|3178.21|18
1649655000000|2022-04-11 05:30:00|3186.18|3178.48|3185.89|3178.19|3186.79|3179.09|3185.78|3178.08|30
1649655010000|2022-04-11 05:30:10|3185.79|3178.09|3185.39|3177.69|3186|3178.3|3185.08|3177.38|28
1649655020000|2022-04-11 05:30:20|3185.4|3177.7|3185.45|3177.75|3185.77|3178.07|3185.23|3177.53|20
1649655030000|2022-04-11 05:30:30|3185.44|3177.74|3185.39|3177.69|3185.44|3177.74|3185.29|3177.59|19
1649655040000|2022-04-11 05:30:40|3185.4|3177.7|3186.96|3179.26|3187.23|3179.53|3185.29|3177.59|31
1649655050000|2022-04-11 05:30:50|3187.31|3179.61|3187.2|3179.5|3187.41|3179.71|3186.38|3178.68|30
1649655060000|2022-04-11 05:31:00|3187.19|3179.49|3187.16|3179.46|3187.2|3179.5|3186.28|3178.58|23
1649655070000|2022-04-11 05:31:10|3187.15|3179.45|3187.04|3179.34|3187.86|3180.16|3185.64|3177.94|26
1649655080000|2022-04-11 05:31:20|3186.98|3179.28|3186.93|3179.23|3187.18|3179.48|3186.09|3178.39|24
1649655090000|2022-04-11 05:31:30|3186.86|3179.16|3186.87|3179.17|3187.3|3179.6|3186.04|3178.34|31
1649655100000|2022-04-11 05:31:40|3186.85|3179.15|3186.85|3179.15|3187.38|3179.68|3186.39|3178.69|20
1649655110000|2022-04-11 05:31:50|3186.8|3179.1|3186.68|3178.98|3187.18|3179.48|3186.34|3178.64|26
1649655120000|2022-04-11 05:32:00|3186.77|3179.07|3186.69|3178.99|3187.27|3179.57|3186.68|3178.98|19
1649655130000|2022-04-11 05:32:10|3186.68|3178.98|3186.82|3179.12|3187.43|3179.73|3186.67|3178.97|10
1649655140000|2022-04-11 05:32:20|3187.43|3179.73|3187.05|3179.35|3188.03|3180.33|3186.8|3179.1|9
1649655150000|2022-04-11 05:32:30|3187.06|3179.36|3186.81|3179.11|3187.06|3179.36|3186.81|3179.11|6
1649655160000|2022-04-11 05:32:40|3186.82|3179.12|3186.99|3179.29|3187.08|3179.38|3186.82|3179.12|15
1649655170000|2022-04-11 05:32:50|3186.98|3179.28|3187.27|3179.57|3187.3|3179.6|3186.98|3179.28|15
1649655180000|2022-04-11 05:33:00|3187.22|3179.52|3187.44|3179.74|3187.53|3179.83|3187.21|3179.51|23
1649655190000|2022-04-11 05:33:10|3187.43|3179.73|3187.73|3180.03|3187.73|3180.03|3187.37|3179.67|23
1649655200000|2022-04-11 05:33:20|3187.74|3180.04|3187.5|3179.8|3187.88|3180.18|3187.5|3179.8|19
1649655210000|2022-04-11 05:33:30|3187.48|3179.78|3187.74|3180.04|3187.94|3180.24|3187.48|3179.78|27
1649655220000|2022-04-11 05:33:40|3187.61|3179.91|3187.75|3180.05|3187.94|3180.24|3187.59|3179.89|16
1649655230000|2022-04-11 05:33:50|3187.78|3180.08|3187.64|3179.94|3187.99|3180.29|3187.64|3179.94|14
1649655240000|2022-04-11 05:34:00|3187.65|3179.95|3187.65|3179.95|3187.92|3180.22|3187.45|3179.75|30
1649655250000|2022-04-11 05:34:10|3187.63|3179.93|3187.24|3179.54|3187.9|3180.2|3187.24|3179.54|8
1649655260000|2022-04-11 05:34:20|3187.31|3179.61|3187.82|3180.12|3188.03|3180.33|3187.31|3179.61|21
1649655270000|2022-04-11 05:34:30|3187.72|3180.02|3187.04|3179.34|3187.74|3180.04|3186.43|3178.73|27
1649655280000|2022-04-11 05:34:40|3187.03|3179.33|3189.39|3181.69|3189.39|3181.69|3187.03|3179.33|19
1649655290000|2022-04-11 05:34:50|3189.38|3181.68|3190.57|3182.87|3190.6|3182.9|3189.38|3181.68|30
1649655300000|2022-04-11 05:35:00|3190.62|3182.92|3189.46|3181.76|3190.78|3183.08|3189.44|3181.74|27
1649655310000|2022-04-11 05:35:10|3189.54|3181.84|3189.68|3181.98|3189.82|3182.12|3189.54|3181.84|18
1649655320000|2022-04-11 05:35:20|3189.67|3181.97|3189.14|3181.44|3189.69|3181.99|3188.94|3181.24|24
1649655330000|2022-04-11 05:35:30|3189.12|3181.42|3189.33|3181.63|3189.85|3182.15|3189.12|3181.42|19
1649655340000|2022-04-11 05:35:40|3189.58|3181.88|3189.45|3181.75|3189.67|3181.97|3189.45|3181.75|21
1649655350000|2022-04-11 05:35:50|3189.46|3181.76|3190.23|3182.53|3190.93|3183.23|3189.27|3181.57|35
1649655360000|2022-04-11 05:36:00|3190.26|3182.56|3190.01|3182.31|3190.71|3183.01|3190.01|3182.31|18
1649655370000|2022-04-11 05:36:10|3190.02|3182.32|3189.99|3182.29|3190.26|3182.56|3189.99|3182.29|13
1649655380000|2022-04-11 05:36:20|3190.23|3182.53|3189.77|3182.07|3190.23|3182.53|3189.63|3181.93|27
1649655390000|2022-04-11 05:36:30|3189.72|3182.02|3189.41|3181.71|3189.72|3182.02|3189.38|3181.68|21
1649655400000|2022-04-11 05:36:40|3189.54|3181.84|3189.35|3181.65|3189.57|3181.87|3189.3|3181.6|33
1649655410000|2022-04-11 05:36:50|3189.36|3181.66|3189.33|3181.63|3189.44|3181.74|3189.23|3181.53|26
1649655420000|2022-04-11 05:37:00|3189.31|3181.61|3189.87|3182.17|3189.87|3182.17|3188.36|3180.66|33
1649655430000|2022-04-11 05:37:10|3189.88|3182.18|3189.64|3181.94|3190.09|3182.39|3189.63|3181.93|27
1649655440000|2022-04-11 05:37:20|3189.56|3181.86|3189.54|3181.84|3189.97|3182.27|3189.51|3181.81|18
1649655450000|2022-04-11 05:37:30|3189.57|3181.87|3189.63|3181.93|3189.63|3181.93|3189.54|3181.84|6
1649655460000|2022-04-11 05:37:40|3189.73|3182.03|3189.91|3182.21|3190.5|3182.8|3189.73|3182.03|30
1649655470000|2022-04-11 05:37:50|3189.87|3182.17|3189.73|3182.03|3190.16|3182.46|3189.65|3181.95|34
1649655480000|2022-04-11 05:38:00|3189.72|3182.02|3190.31|3182.61|3190.33|3182.63|3189.63|3181.93|30
1649655490000|2022-04-11 05:38:10|3190.03|3182.33|3190.46|3182.76|3190.53|3182.83|3190.03|3182.33|30
1649655500000|2022-04-11 05:38:20|3190.47|3182.77|3190.12|3182.42|3190.56|3182.86|3190.07|3182.37|24
1649655510000|2022-04-11 05:38:30|3190.4|3182.7|3190.1|3182.4|3190.48|3182.78|3190.1|3182.4|20
1649655520000|2022-04-11 05:38:40|3190.09|3182.39|3190|3182.3|3190.09|3182.39|3189.97|3182.27|20
1649655530000|2022-04-11 05:38:50|3190.02|3182.32|3190.19|3182.49|3190.37|3182.67|3189.96|3182.26|19
1649655540000|2022-04-11 05:39:00|3190.13|3182.43|3190.03|3182.33|3190.34|3182.64|3190.02|3182.32|21
1649655550000|2022-04-11 05:39:10|3190.04|3182.34|3190.04|3182.34|3190.41|3182.71|3190.01|3182.31|29
1649655560000|2022-04-11 05:39:20|3190.03|3182.33|3190.28|3182.58|3190.32|3182.62|3189.93|3182.23|23
1649655570000|2022-04-11 05:39:30|3190.25|3182.55|3189.9|3182.2|3190.39|3182.69|3189.88|3182.18|13
1649655580000|2022-04-11 05:39:40|3190.13|3182.43|3190.1|3182.4|3190.29|3182.59|3189.9|3182.2|19
1649655590000|2022-04-11 05:39:50|3190.07|3182.37|3189.98|3182.28|3190.28|3182.58|3189.9|3182.2|21
1649655600000|2022-04-11 05:40:00|3189.97|3182.27|3189.79|3182.09|3190.32|3182.62|3189.75|3182.05|28
1649655610000|2022-04-11 05:40:10|3189.78|3182.08|3189.94|3182.24|3189.96|3182.26|3189.73|3182.03|22
1649655620000|2022-04-11 05:40:20|3189.93|3182.23|3190.01|3182.31|3190.01|3182.31|3189.89|3182.19|21
1649655630000|2022-04-11 05:40:30|3190|3182.3|3190.04|3182.34|3190.04|3182.34|3189.99|3182.29|7
1649655640000|2022-04-11 05:40:40|3190.03|3182.33|3190.02|3182.32|3190.04|3182.34|3190|3182.3|18
1649655650000|2022-04-11 05:40:50|3190.01|3182.31|3190.11|3182.41|3190.12|3182.42|3190.01|3182.31|17
1649655660000|2022-04-11 05:41:00|3190.08|3182.38|3190.1|3182.4|3190.43|3182.73|3190.08|3182.38|14
1649655670000|2022-04-11 05:41:10|3190.11|3182.41|3190.07|3182.37|3190.11|3182.41|3190.03|3182.33|12
1649655680000|2022-04-11 05:41:20|3190.04|3182.34|3189.28|3181.58|3190.41|3182.71|3189.28|3181.58|29
1649655690000|2022-04-11 05:41:30|3189.62|3181.92|3189.61|3181.91|3189.85|3182.15|3189.57|3181.87|25
1649655700000|2022-04-11 05:41:40|3189.56|3181.86|3189.66|3181.96|3189.67|3181.97|3189.56|3181.86|20
1649655710000|2022-04-11 05:41:50|3189.37|3181.67|3189.1|3181.4|3189.53|3181.83|3189.04|3181.34|21
1649655720000|2022-04-11 05:42:00|3189.18|3181.48|3189.1|3181.4|3189.18|3181.48|3189.02|3181.32|25
1649655730000|2022-04-11 05:42:10|3189.16|3181.46|3189.05|3181.35|3189.17|3181.47|3188.99|3181.29|20
1649655740000|2022-04-11 05:42:20|3189.04|3181.34|3189.05|3181.35|3189.15|3181.45|3189.01|3181.31|21
1649655750000|2022-04-11 05:42:30|3189.06|3181.36|3188.82|3181.12|3189.07|3181.37|3188.8|3181.1|23
1649655760000|2022-04-11 05:42:40|3188.95|3181.25|3188.75|3181.05|3189.13|3181.43|3188.27|3180.57|29
1649655770000|2022-04-11 05:42:50|3188.72|3181.02|3188.13|3180.43|3188.92|3181.22|3187.92|3180.22|34
1649655780000|2022-04-11 05:43:00|3188.12|3180.42|3187.37|3179.67|3188.43|3180.73|3187.17|3179.47|35
1649655790000|2022-04-11 05:43:10|3187.5|3179.8|3186.54|3178.84|3187.87|3180.17|3186.54|3178.84|34
1649655800000|2022-04-11 05:43:20|3187.72|3180.02|3187.55|3179.85|3187.72|3180.02|3186.63|3178.93|25
1649655810000|2022-04-11 05:43:30|3187.8|3180.1|3187.28|3179.58|3187.81|3180.11|3186.47|3178.77|28
1649655820000|2022-04-11 05:43:40|3187.12|3179.42|3187.3|3179.6|3187.72|3180.02|3186.98|3179.28|31
1649655830000|2022-04-11 05:43:50|3187.24|3179.54|3187.2|3179.5|3187.88|3180.18|3186.78|3179.08|33
1649655840000|2022-04-11 05:44:00|3186.87|3179.17|3187.17|3179.47|3187.25|3179.55|3186.56|3178.86|23
1649655850000|2022-04-11 05:44:10|3187|3179.3|3187.08|3179.38|3187.17|3179.47|3186.85|3179.15|15
1649655860000|2022-04-11 05:44:20|3187.09|3179.39|3187.16|3179.46|3187.19|3179.49|3186.58|3178.88|20
1649655870000|2022-04-11 05:44:30|3187.23|3179.53|3186.84|3179.14|3187.82|3180.12|3186.37|3178.67|29
1649655880000|2022-04-11 05:44:40|3187.05|3179.35|3186.26|3178.56|3187.82|3180.12|3185.77|3178.07|26
1649655890000|2022-04-11 05:44:50|3186.28|3178.58|3186.15|3178.45|3186.3|3178.6|3185.55|3177.85|11
1649655900000|2022-04-11 05:45:00|3185.73|3178.03|3186.76|3179.06|3187.08|3179.38|3185.68|3177.98|24
1649655910000|2022-04-11 05:45:10|3186.75|3179.05|3186.15|3178.45|3186.88|3179.18|3186.05|3178.35|31
1649655920000|2022-04-11 05:45:20|3186.13|3178.43|3185.87|3178.17|3186.59|3178.89|3185.87|3178.17|29
1649655930000|2022-04-11 05:45:30|3185.93|3178.23|3185.99|3178.29|3186.04|3178.34|3185.87|3178.17|12
1649655940000|2022-04-11 05:45:40|3185.88|3178.18|3185.94|3178.24|3186.08|3178.38|3185.87|3178.17|23
1649655950000|2022-04-11 05:45:50|3185.9|3178.2|3185.75|3178.05|3185.93|3178.23|3185.18|3177.48|24
1649655960000|2022-04-11 05:46:00|3185.82|3178.12|3185.14|3177.44|3186.09|3178.39|3185.11|3177.41|30
1649655970000|2022-04-11 05:46:10|3185.02|3177.32|3184.99|3177.29|3185.07|3177.37|3184.85|3177.15|22
1649655980000|2022-04-11 05:46:20|3185.3|3177.6|3184.24|3176.54|3185.3|3177.6|3184.1|3176.4|26
1649655990000|2022-04-11 05:46:30|3184.38|3176.68|3184.15|3176.45|3185.1|3177.4|3184.11|3176.41|27
1649656000000|2022-04-11 05:46:40|3184.13|3176.43|3184.2|3176.5|3184.43|3176.73|3184.09|3176.39|25
1649656010000|2022-04-11 05:46:50|3184.29|3176.59|3184.47|3176.77|3184.9|3177.2|3184.28|3176.58|30
1649656020000|2022-04-11 05:47:00|3184.52|3176.82|3184.29|3176.59|3184.62|3176.92|3184.21|3176.51|11
1649656030000|2022-04-11 05:47:10|3184.28|3176.58|3183.89|3176.19|3184.28|3176.58|3183.48|3175.78|25
1649656040000|2022-04-11 05:47:20|3183.81|3176.11|3183.93|3176.23|3184.13|3176.43|3183.33|3175.63|18
1649656050000|2022-04-11 05:47:30|3184.22|3176.52|3184|3176.3|3184.31|3176.61|3183.98|3176.28|14
1649656060000|2022-04-11 05:47:40|3184.21|3176.51|3183.33|3175.63|3184.21|3176.51|3183.31|3175.61|27
1649656070000|2022-04-11 05:47:50|3183.34|3175.64|3183.83|3176.13|3184.21|3176.51|3183.23|3175.53|33
1649656080000|2022-04-11 05:48:00|3184.11|3176.41|3184.08|3176.38|3184.13|3176.43|3183.81|3176.11|28
1649656090000|2022-04-11 05:48:10|3184.04|3176.34|3184.47|3176.77|3184.68|3176.98|3183.86|3176.16|22
1649656100000|2022-04-11 05:48:20|3184.41|3176.71|3184.53|3176.83|3184.83|3177.13|3184.41|3176.71|25
1649656110000|2022-04-11 05:48:30|3184.54|3176.84|3184.53|3176.83|3184.84|3177.14|3184.51|3176.81|25
1649656120000|2022-04-11 05:48:40|3184.52|3176.82|3185.11|3177.41|3185.27|3177.57|3184.52|3176.82|21
1649656130000|2022-04-11 05:48:50|3185.06|3177.36|3185.04|3177.34|3185.25|3177.55|3184.67|3176.97|20
1649656140000|2022-04-11 05:49:00|3185.05|3177.35|3184.62|3176.92|3185.05|3177.35|3184.3|3176.6|25
1649656150000|2022-04-11 05:49:10|3184.66|3176.96|3184.48|3176.78|3184.8|3177.1|3184.45|3176.75|23
1649656160000|2022-04-11 05:49:20|3184.52|3176.82|3184.56|3176.86|3185.01|3177.31|3184.4|3176.7|25
1649656170000|2022-04-11 05:49:30|3184.63|3176.93|3184.25|3176.55|3184.66|3176.96|3184.25|3176.55|31
1649656180000|2022-04-11 05:49:40|3184.3|3176.6|3184.36|3176.66|3184.43|3176.73|3184.29|3176.59|15
1649656190000|2022-04-11 05:49:50|3184.34|3176.64|3184.2|3176.5|3184.36|3176.66|3184.2|3176.5|11
1649656200000|2022-04-11 05:50:00|3184.32|3176.62|3184.25|3176.55|3184.43|3176.73|3184.15|3176.45|21
1649656210000|2022-04-11 05:50:10|3184.26|3176.56|3184.56|3176.86|3185.07|3177.37|3184.21|3176.51|26
1649656220000|2022-04-11 05:50:20|3184.6|3176.9|3184.53|3176.83|3184.81|3177.11|3184.47|3176.77|28
1649656230000|2022-04-11 05:50:30|3184.83|3177.13|3184.57|3176.87|3185.1|3177.4|3184.5|3176.8|15
1649656250000|2022-04-11 05:50:50|3184.58|3176.88|3184.95|3177.25|3184.96|3177.26|3184.58|3176.88|15
1649656260000|2022-04-11 05:51:00|3184.81|3177.11|3186.13|3178.43|3186.13|3178.43|3184.73|3177.03|18
1649656270000|2022-04-11 05:51:10|3186.12|3178.42|3185.98|3178.28|3186.3|3178.6|3185.98|3178.28|15
1649656280000|2022-04-11 05:51:20|3186.64|3178.94|3187.23|3179.53|3187.23|3179.53|3186.64|3178.94|24
1649656290000|2022-04-11 05:51:30|3187.22|3179.52|3187.93|3180.23|3188.01|3180.31|3187.09|3179.39|22
1649656300000|2022-04-11 05:51:40|3187.95|3180.25|3188.09|3180.39|3188.2|3180.5|3187.43|3179.73|25
1649656310000|2022-04-11 05:51:50|3188.13|3180.43|3188.27|3180.57|3188.46|3180.76|3188.09|3180.39|28
1649656320000|2022-04-11 05:52:00|3189.45|3181.75|3188.91|3181.21|3189.46|3181.76|3188.91|3181.21|27
1649656330000|2022-04-11 05:52:10|3189.17|3181.47|3188.83|3181.13|3189.17|3181.47|3188.81|3181.11|17
1649656340000|2022-04-11 05:52:20|3188.94|3181.24|3189.15|3181.45|3189.91|3182.21|3188.69|3180.99|27
1649656350000|2022-04-11 05:52:30|3189.5|3181.8|3189.29|3181.59|3189.85|3182.15|3188.9|3181.2|21
1649656360000|2022-04-11 05:52:40|3189.81|3182.11|3189.52|3181.82|3189.81|3182.11|3189.3|3181.6|23
1649656370000|2022-04-11 05:52:50|3189.53|3181.83|3189.25|3181.55|3189.55|3181.85|3189.24|3181.54|17
1649656380000|2022-04-11 05:53:00|3189.28|3181.58|3188.57|3180.87|3189.33|3181.63|3188.57|3180.87|22
1649656390000|2022-04-11 05:53:10|3188.61|3180.91|3188.59|3180.89|3188.63|3180.93|3188.57|3180.87|17
1649656400000|2022-04-11 05:53:20|3188.63|3180.93|3188.82|3181.12|3188.9|3181.2|3188.59|3180.89|19
1649656410000|2022-04-11 05:53:30|3188.77|3181.07|3188.78|3181.08|3188.94|3181.24|3188.67|3180.97|20
1649656420000|2022-04-11 05:53:40|3188.83|3181.13|3189.22|3181.52|3189.51|3181.81|3188.68|3180.98|30
1649656430000|2022-04-11 05:53:50|3189.24|3181.54|3189.87|3182.17|3190.05|3182.35|3189.15|3181.45|26
1649656440000|2022-04-11 05:54:00|3190.08|3182.38|3188.94|3181.24|3190.91|3183.21|3188.94|3181.24|36
1649656450000|2022-04-11 05:54:10|3188.92|3181.22|3187.88|3180.18|3188.98|3181.28|3187.79|3180.09|32
1649656460000|2022-04-11 05:54:20|3187.79|3180.09|3188.54|3180.84|3188.55|3180.85|3187.79|3180.09|26
1649656470000|2022-04-11 05:54:30|3188.29|3180.59|3188.62|3180.92|3188.88|3181.18|3188.29|3180.59|28
1649656480000|2022-04-11 05:54:40|3188.63|3180.93|3188.08|3180.38|3188.89|3181.19|3188.08|3180.38|29
1649656490000|2022-04-11 05:54:50|3188.27|3180.57|3188.64|3180.94|3188.67|3180.97|3187.96|3180.26|31
1649656500000|2022-04-11 05:55:00|3188.67|3180.97|3187.73|3180.03|3188.67|3180.97|3187.57|3179.87|35
1649656510000|2022-04-11 05:55:10|3187.85|3180.15|3187.79|3180.09|3187.9|3180.2|3187.64|3179.94|25
1649656520000|2022-04-11 05:55:20|3187.78|3180.08|3187.8|3180.1|3187.88|3180.18|3187.73|3180.03|9
1649656530000|2022-04-11 05:55:30|3187.79|3180.09|3187.9|3180.2|3187.92|3180.22|3187.64|3179.94|25
1649656540000|2022-04-11 05:55:40|3187.83|3180.13|3187.66|3179.96|3187.85|3180.15|3187.58|3179.88|29
1649656550000|2022-04-11 05:55:50|3187.75|3180.05|3187.94|3180.24|3188.01|3180.31|3187.58|3179.88|21
1649656560000|2022-04-11 05:56:00|3188|3180.3|3187.67|3179.97|3188|3180.3|3187.65|3179.95|18
1649656570000|2022-04-11 05:56:10|3187.63|3179.93|3187.67|3179.97|3187.74|3180.04|3187.62|3179.92|14
1649656580000|2022-04-11 05:56:20|3187.65|3179.95|3187.66|3179.96|3187.67|3179.97|3187.65|3179.95|3
1649656590000|2022-04-11 05:56:30|3187.57|3179.87|3187.63|3179.93|3187.63|3179.93|3187.5|3179.8|21
1649656600000|2022-04-11 05:56:40|3187.62|3179.92|3187.57|3179.87|3187.62|3179.92|3187.53|3179.83|20
1649656610000|2022-04-11 05:56:50|3187.55|3179.85|3187.25|3179.55|3187.55|3179.85|3187.21|3179.51|21
1649656620000|2022-04-11 05:57:00|3187.12|3179.42|3187.11|3179.41|3187.44|3179.74|3187.03|3179.33|25
1649656630000|2022-04-11 05:57:10|3187.13|3179.43|3187.16|3179.46|3187.19|3179.49|3187.09|3179.39|23
1649656640000|2022-04-11 05:57:20|3187.48|3179.78|3187.65|3179.95|3187.76|3180.06|3187.13|3179.43|22
1649656650000|2022-04-11 05:57:30|3187.64|3179.94|3187.29|3179.59|3187.68|3179.98|3187.26|3179.56|14
1649656660000|2022-04-11 05:57:40|3187.27|3179.57|3187.23|3179.53|3187.61|3179.91|3187.23|3179.53|10
1649656670000|2022-04-11 05:57:50|3187.54|3179.84|3187.22|3179.52|3187.54|3179.84|3187.18|3179.48|9
1649656680000|2022-04-11 05:58:00|3187.24|3179.54|3187.85|3180.15|3187.92|3180.22|3187.24|3179.54|9
1649656690000|2022-04-11 05:58:10|3187.87|3180.17|3188.67|3180.97|3189.03|3181.33|3187.87|3180.17|30
1649656700000|2022-04-11 05:58:20|3188.57|3180.87|3188.75|3181.05|3188.91|3181.21|3188.55|3180.85|23
1649656710000|2022-04-11 05:58:30|3188.62|3180.92|3188.68|3180.98|3188.76|3181.06|3188.48|3180.78|15
1649656720000|2022-04-11 05:58:40|3188.47|3180.77|3188.32|3180.62|3188.64|3180.94|3187.83|3180.13|33
1649656730000|2022-04-11 05:58:50|3188.29|3180.59|3189.33|3181.63|3189.4|3181.7|3188.25|3180.55|28
1649656740000|2022-04-11 05:59:00|3189.36|3181.66|3189.32|3181.62|3189.4|3181.7|3189.29|3181.59|16
1649656750000|2022-04-11 05:59:10|3189.3|3181.6|3189.1|3181.4|3189.3|3181.6|3189.09|3181.39|8
1649656760000|2022-04-11 05:59:20|3189.11|3181.41|3188.93|3181.23|3189.11|3181.41|3188.93|3181.23|13
1649656770000|2022-04-11 05:59:30|3188.92|3181.22|3189.44|3181.74|3189.44|3181.74|3188.89|3181.19|6
1649656780000|2022-04-11 05:59:40|3189.43|3181.73|3189.78|3182.08|3189.86|3182.16|3189.37|3181.67|32
1649656790000|2022-04-11 05:59:50|3189.81|3182.11|3189.77|3182.07|3189.99|3182.29|3189.54|3181.84|27
1649656800000|2022-04-11 06:00:00|3189.85|3182.15|3187.18|3179.48|3190.65|3182.95|3187.13|3179.43|33
1649656810000|2022-04-11 06:00:10|3187.65|3179.95|3187.19|3179.49|3187.9|3180.2|3187.08|3179.38|19
1649656820000|2022-04-11 06:00:20|3187.17|3179.47|3187.49|3179.79|3187.69|3179.99|3187.09|3179.39|28
1649656830000|2022-04-11 06:00:30|3187.31|3179.61|3187.22|3179.52|3187.47|3179.77|3187.22|3179.52|29
1649656840000|2022-04-11 06:00:40|3187.21|3179.51|3187.25|3179.55|3187.32|3179.62|3186.96|3179.26|21
1649656850000|2022-04-11 06:00:50|3187.4|3179.7|3187.16|3179.46|3187.4|3179.7|3187.07|3179.37|16
1649656860000|2022-04-11 06:01:00|3187.08|3179.38|3187.08|3179.38|3187.2|3179.5|3187.08|3179.38|8
1649656870000|2022-04-11 06:01:10|3187.09|3179.39|3186.97|3179.27|3187.21|3179.51|3186.97|3179.27|10
1649656880000|2022-04-11 06:01:20|3186.98|3179.28|3186.75|3179.05|3186.98|3179.28|3186.75|3179.05|7
1649656890000|2022-04-11 06:01:30|3186.74|3179.04|3186.55|3178.85|3186.74|3179.04|3186.55|3178.85|11
1649656900000|2022-04-11 06:01:40|3186.54|3178.84|3186.61|3178.91|3186.63|3178.93|3186.54|3178.84|11
1649656910000|2022-04-11 06:01:50|3186.62|3178.92|3187.03|3179.33|3187.81|3180.11|3186.61|3178.91|24
1649656920000|2022-04-11 06:02:00|3187.07|3179.37|3186.73|3179.03|3187.43|3179.73|3186.71|3179.01|22
1649656930000|2022-04-11 06:02:10|3186.69|3178.99|3186.75|3179.05|3186.9|3179.2|3186.22|3178.52|17
1649656940000|2022-04-11 06:02:20|3186.91|3179.21|3186.44|3178.74|3186.91|3179.21|3186.43|3178.73|19
1649656950000|2022-04-11 06:02:30|3186.43|3178.73|3186.77|3179.07|3186.97|3179.27|3186.43|3178.73|25
1649656960000|2022-04-11 06:02:40|3186.57|3178.87|3186.33|3178.63|3186.66|3178.96|3186.29|3178.59|24
1649656970000|2022-04-11 06:02:50|3186.35|3178.65|3186.36|3178.66|3186.43|3178.73|3186.28|3178.58|17
1649656980000|2022-04-11 06:03:00|3186.46|3178.76|3186.06|3178.36|3186.46|3178.76|3186.06|3178.36|5
1649656990000|2022-04-11 06:03:10|3186.08|3178.38|3185.96|3178.26|3186.32|3178.62|3185.96|3178.26|22
1649657000000|2022-04-11 06:03:20|3185.97|3178.27|3186.32|3178.62|3186.34|3178.64|3185.97|3178.27|14
1649657010000|2022-04-11 06:03:30|3186.33|3178.63|3185.9|3178.2|3186.33|3178.63|3185.9|3178.2|21
1649657020000|2022-04-11 06:03:40|3185.87|3178.17|3186.38|3178.68|3186.79|3179.09|3185.77|3178.07|27
1649657030000|2022-04-11 06:03:50|3186.31|3178.61|3185.73|3178.03|3186.42|3178.72|3185.39|3177.69|23
1649657040000|2022-04-11 06:04:00|3185.71|3178.01|3186.07|3178.37|3186.11|3178.41|3185.67|3177.97|21
1649657050000|2022-04-11 06:04:10|3185.52|3177.82|3185.97|3178.27|3186.18|3178.48|3185.52|3177.82|23
1649657060000|2022-04-11 06:04:20|3186.17|3178.47|3186.47|3178.77|3186.7|3179|3185.97|3178.27|19
1649657070000|2022-04-11 06:04:30|3186.48|3178.78|3186.54|3178.84|3186.61|3178.91|3186.47|3178.77|11
1649657080000|2022-04-11 06:04:40|3186.31|3178.61|3185.72|3178.02|3186.31|3178.61|3185.69|3177.99|24
1649657090000|2022-04-11 06:04:50|3185.82|3178.12|3187.06|3179.36|3187.06|3179.36|3185.7|3178|27
1649657100000|2022-04-11 06:05:00|3187.81|3180.11|3187.87|3180.17|3187.9|3180.2|3187.67|3179.97|11
1649657110000|2022-04-11 06:05:10|3187.84|3180.14|3186.41|3178.71|3187.85|3180.15|3186.31|3178.61|29
1649657120000|2022-04-11 06:05:20|3186.29|3178.59|3186.09|3178.39|3186.29|3178.59|3186.09|3178.39|7
1649657130000|2022-04-11 06:05:30|3186.08|3178.38|3186.03|3178.33|3186.21|3178.51|3185.98|3178.28|26
1649657140000|2022-04-11 06:05:40|3186.02|3178.32|3185.99|3178.29|3186.43|3178.73|3185.98|3178.28|24
1649657150000|2022-04-11 06:05:50|3186|3178.3|3186.42|3178.72|3186.42|3178.72|3185.93|3178.23|24
1649657160000|2022-04-11 06:06:00|3186.32|3178.62|3185.88|3178.18|3186.32|3178.62|3185.85|3178.15|29
1649657170000|2022-04-11 06:06:10|3185.85|3178.15|3185.91|3178.21|3185.95|3178.25|3185.85|3178.15|27
1649657180000|2022-04-11 06:06:20|3185.95|3178.25|3185.98|3178.28|3186.05|3178.35|3185.91|3178.21|12
1649657190000|2022-04-11 06:06:30|3185.97|3178.27|3185.66|3177.96|3185.98|3178.28|3185.66|3177.96|17
1649657200000|2022-04-11 06:06:40|3185.67|3177.97|3185.6|3177.9|3185.7|3178|3185.6|3177.9|9
1649657210000|2022-04-11 06:06:50|3185.55|3177.85|3184.98|3177.28|3185.55|3177.85|3184.51|3176.81|26
1649657220000|2022-04-11 06:07:00|3185.01|3177.31|3184.84|3177.14|3185.1|3177.4|3184.73|3177.03|30
1649657230000|2022-04-11 06:07:10|3184.73|3177.03|3184.65|3176.95|3185.03|3177.33|3184.51|3176.81|30
1649657240000|2022-04-11 06:07:20|3184.59|3176.89|3184.39|3176.69|3184.64|3176.94|3184.39|3176.69|25
1649657250000|2022-04-11 06:07:30|3184.44|3176.74|3184.71|3177.01|3184.71|3177.01|3183.95|3176.25|23
1649657260000|2022-04-11 06:07:40|3184.9|3177.2|3185.89|3178.19|3186.25|3178.55|3184.51|3176.81|30
1649657270000|2022-04-11 06:07:50|3185.88|3178.18|3185.94|3178.24|3186|3178.3|3185.84|3178.14|26
1649657280000|2022-04-11 06:08:00|3185.93|3178.23|3185.54|3177.84|3185.96|3178.26|3185.49|3177.79|13
1649657290000|2022-04-11 06:08:10|3185.46|3177.76|3184.83|3177.13|3185.73|3178.03|3184.74|3177.04|26
1649657300000|2022-04-11 06:08:20|3184.74|3177.04|3184.83|3177.13|3184.88|3177.18|3184.44|3176.74|27
1649657310000|2022-04-11 06:08:30|3184.96|3177.26|3185.89|3178.19|3185.97|3178.27|3184.52|3176.82|25
1649657320000|2022-04-11 06:08:40|3185.63|3177.93|3187.42|3179.72|3187.45|3179.75|3185.63|3177.93|31
1649657330000|2022-04-11 06:08:50|3187.54|3179.84|3186.46|3178.76|3187.79|3180.09|3186.46|3178.76|33
1649657340000|2022-04-11 06:09:00|3186.45|3178.75|3186.81|3179.11|3186.81|3179.11|3186.26|3178.56|28
1649657350000|2022-04-11 06:09:10|3186.87|3179.17|3186.79|3179.09|3186.94|3179.24|3186.62|3178.92|22
1649657360000|2022-04-11 06:09:20|3186.86|3179.16|3187|3179.3|3187|3179.3|3186.86|3179.16|3
1649657370000|2022-04-11 06:09:30|3187.01|3179.31|3186.87|3179.17|3187.03|3179.33|3186.87|3179.17|13
1649657380000|2022-04-11 06:09:40|3186.43|3178.73|3186.53|3178.83|3186.72|3179.02|3186.26|3178.56|28
1649657390000|2022-04-11 06:09:50|3186.45|3178.75|3186.26|3178.56|3186.59|3178.89|3186.25|3178.55|29
1649657400000|2022-04-11 06:10:00|3186.25|3178.55|3185.84|3178.14|3186.37|3178.67|3185.56|3177.86|23
1649657410000|2022-04-11 06:10:10|3185.48|3177.78|3187.86|3180.16|3187.89|3180.19|3185.41|3177.71|30
1649657420000|2022-04-11 06:10:20|3187.92|3180.22|3187.49|3179.79|3187.92|3180.22|3187.24|3179.54|23
1649657430000|2022-04-11 06:10:30|3187.52|3179.82|3187.28|3179.58|3187.82|3180.12|3187.2|3179.5|32
1649657440000|2022-04-11 06:10:40|3187.32|3179.62|3187.54|3179.84|3187.99|3180.29|3187.32|3179.62|33
1649657450000|2022-04-11 06:10:50|3187.73|3180.03|3187.59|3179.89|3187.73|3180.03|3187.35|3179.65|21
1649657460000|2022-04-11 06:11:00|3187.6|3179.9|3187.73|3180.03|3187.95|3180.25|3187.56|3179.86|23
1649657470000|2022-04-11 06:11:10|3187.67|3179.97|3188.51|3180.81|3188.51|3180.81|3187.46|3179.76|12
1649657480000|2022-04-11 06:11:20|3188.71|3181.01|3188.41|3180.71|3189.1|3181.4|3187.98|3180.28|35
1649657490000|2022-04-11 06:11:30|3188|3180.3|3188.32|3180.62|3188.86|3181.16|3188|3180.3|28
1649657500000|2022-04-11 06:11:40|3188.11|3180.41|3187.72|3180.02|3188.13|3180.43|3187.46|3179.76|22
1649657510000|2022-04-11 06:11:50|3187.85|3180.15|3187.83|3180.13|3187.86|3180.16|3187.79|3180.09|8
1649657520000|2022-04-11 06:12:00|3187.86|3180.16|3187.27|3179.57|3187.86|3180.16|3187.27|3179.57|11
1649657530000|2022-04-11 06:12:10|3187.33|3179.63|3187.67|3179.97|3187.82|3180.12|3187.33|3179.63|16
1649657540000|2022-04-11 06:12:20|3187.68|3179.98|3187.96|3180.26|3188.24|3180.54|3187.5|3179.8|24
1649657550000|2022-04-11 06:12:30|3187.86|3180.16|3185.83|3178.13|3187.86|3180.16|3185.83|3178.13|22
1649657560000|2022-04-11 06:12:40|3185.78|3178.08|3185.52|3177.82|3185.96|3178.26|3185.48|3177.78|22
1649657570000|2022-04-11 06:12:50|3185.78|3178.08|3186.95|3179.25|3187.01|3179.31|3185.46|3177.76|32
1649657580000|2022-04-11 06:13:00|3186.96|3179.26|3187.08|3179.38|3187.1|3179.4|3186.81|3179.11|9
1649657590000|2022-04-11 06:13:10|3187|3179.3|3186.69|3178.99|3187.08|3179.38|3186.58|3178.88|25
1649657600000|2022-04-11 06:13:20|3186.85|3179.15|3186.85|3179.15|3187.03|3179.33|3186.8|3179.1|30
1649657610000|2022-04-11 06:13:30|3186.81|3179.11|3186.91|3179.21|3187.07|3179.37|3186.8|3179.1|21
1649657620000|2022-04-11 06:13:40|3186.85|3179.15|3186.97|3179.27|3186.99|3179.29|3186.83|3179.13|16
1649657630000|2022-04-11 06:13:50|3186.94|3179.24|3187.05|3179.35|3187.1|3179.4|3186.89|3179.19|29
1649657640000|2022-04-11 06:14:00|3187.06|3179.36|3186.28|3178.58|3187.08|3179.38|3186.02|3178.32|21
1649657650000|2022-04-11 06:14:10|3186.29|3178.59|3186.84|3179.14|3186.94|3179.24|3185.9|3178.2|25
1649657660000|2022-04-11 06:14:20|3186.81|3179.11|3186.91|3179.21|3187.33|3179.63|3186.09|3178.39|26
1649657670000|2022-04-11 06:14:30|3186.94|3179.24|3187.3|3179.6|3187.74|3180.04|3186.94|3179.24|17
1649657680000|2022-04-11 06:14:40|3187.76|3180.06|3187.65|3179.95|3187.76|3180.06|3187.14|3179.44|22
1649657690000|2022-04-11 06:14:50|3187.62|3179.92|3187.31|3179.61|3187.73|3180.03|3187.25|3179.55|17
1649657700000|2022-04-11 06:15:00|3187.29|3179.59|3187.12|3179.42|3187.38|3179.68|3186.62|3178.92|27
1649657710000|2022-04-11 06:15:10|3187.06|3179.36|3187.03|3179.33|3187.19|3179.49|3186.96|3179.26|12
1649657720000|2022-04-11 06:15:20|3187.04|3179.34|3188.52|3180.82|3188.52|3180.82|3187.04|3179.34|21
1649657730000|2022-04-11 06:15:30|3188.69|3180.99|3188.09|3180.39|3188.77|3181.07|3188.08|3180.38|27
1649657740000|2022-04-11 06:15:40|3188.07|3180.37|3187.98|3180.28|3188.24|3180.54|3187.52|3179.82|12
1649657750000|2022-04-11 06:15:50|3187.94|3180.24|3188.13|3180.43|3188.22|3180.52|3187.87|3180.17|22
1649657760000|2022-04-11 06:16:00|3188.04|3180.34|3188.29|3180.59|3188.29|3180.59|3187.85|3180.15|24
1649657770000|2022-04-11 06:16:10|3188.27|3180.57|3188.56|3180.86|3189.07|3181.37|3188.14|3180.44|25
1649657780000|2022-04-11 06:16:20|3188.29|3180.59|3187.87|3180.17|3188.64|3180.94|3187.87|3180.17|26
1649657790000|2022-04-11 06:16:30|3187.88|3180.18|3187.99|3180.29|3188.4|3180.7|3187.38|3179.68|34
1649657800000|2022-04-11 06:16:40|3187.98|3180.28|3187.27|3179.57|3187.98|3180.28|3187.04|3179.34|21
1649657810000|2022-04-11 06:16:50|3187.09|3179.39|3184.97|3177.27|3187.37|3179.67|3184.96|3177.26|31
1649657820000|2022-04-11 06:17:00|3184.92|3177.22|3185.62|3177.92|3185.62|3177.92|3184.84|3177.14|26
1649657830000|2022-04-11 06:17:10|3185.74|3178.04|3184.85|3177.15|3185.74|3178.04|3184.84|3177.14|24
1649657840000|2022-04-11 06:17:20|3184.83|3177.13|3184.64|3176.94|3185.1|3177.4|3184.64|3176.94|25
1649657850000|2022-04-11 06:17:30|3184.63|3176.93|3184.62|3176.92|3184.69|3176.99|3184.49|3176.79|16
1649657860000|2022-04-11 06:17:40|3184.65|3176.95|3184.89|3177.19|3184.92|3177.22|3184.55|3176.85|19
1649657870000|2022-04-11 06:17:50|3184.81|3177.11|3185.18|3177.48|3185.18|3177.48|3184.48|3176.78|25
1649657880000|2022-04-11 06:18:00|3185.1|3177.4|3185.06|3177.36|3185.41|3177.71|3184.97|3177.27|27
1649657890000|2022-04-11 06:18:10|3185.08|3177.38|3184.72|3177.02|3185.1|3177.4|3184.72|3177.02|27
1649657900000|2022-04-11 06:18:20|3184.63|3176.93|3184.62|3176.92|3185.01|3177.31|3184.54|3176.84|27
1649657910000|2022-04-11 06:18:30|3184.53|3176.83|3184.25|3176.55|3184.91|3177.21|3184.25|3176.55|31
1649657920000|2022-04-11 06:18:40|3184.38|3176.68|3184.36|3176.66|3184.38|3176.68|3184.15|3176.45|19
1649657930000|2022-04-11 06:18:50|3184.35|3176.65|3183.54|3175.84|3184.42|3176.72|3183.27|3175.57|28
1649657940000|2022-04-11 06:19:00|3183.44|3175.74|3183.89|3176.19|3184.03|3176.33|3183.44|3175.74|20
1649657950000|2022-04-11 06:19:10|3183.82|3176.12|3183.03|3175.33|3183.97|3176.27|3183|3175.3|30
1649657960000|2022-04-11 06:19:20|3183|3175.3|3182.81|3175.11|3183|3175.3|3182.36|3174.66|26
1649657970000|2022-04-11 06:19:30|3182.8|3175.1|3182.68|3174.98|3182.81|3175.11|3182.56|3174.86|17
1649657980000|2022-04-11 06:19:40|3182.62|3174.92|3181.87|3174.17|3182.62|3174.92|3181.73|3174.03|13
1649657990000|2022-04-11 06:19:50|3181.81|3174.11|3181.14|3173.44|3181.85|3174.15|3181.14|3173.44|20
1649658000000|2022-04-11 06:20:00|3181.06|3173.36|3182.83|3175.13|3182.83|3175.13|3180.86|3173.16|29
1649658010000|2022-04-11 06:20:10|3182.74|3175.04|3181.87|3174.17|3182.85|3175.15|3181.7|3174|33
1649658020000|2022-04-11 06:20:20|3181.75|3174.05|3181.43|3173.73|3182.07|3174.37|3181.32|3173.62|27
1649658030000|2022-04-11 06:20:30|3181.44|3173.74|3181.47|3173.77|3181.86|3174.16|3181.44|3173.74|28
1649658040000|2022-04-11 06:20:40|3181.32|3173.62|3181.34|3173.64|3181.53|3173.83|3181.31|3173.61|19
1649658050000|2022-04-11 06:20:50|3181.31|3173.61|3182.33|3174.63|3182.49|3174.79|3181.26|3173.56|22
1649658060000|2022-04-11 06:21:00|3182.27|3174.57|3181.51|3173.81|3182.28|3174.58|3181.49|3173.79|19
1649658070000|2022-04-11 06:21:10|3181.52|3173.82|3181.39|3173.69|3181.6|3173.9|3181.35|3173.65|20
1649658080000|2022-04-11 06:21:20|3181.42|3173.72|3181.99|3174.29|3182.17|3174.47|3181.38|3173.68|23
1649658090000|2022-04-11 06:21:30|3181.98|3174.28|3181.31|3173.61|3182|3174.3|3181.31|3173.61|28
1649658100000|2022-04-11 06:21:40|3181.42|3173.72|3180.28|3172.58|3181.42|3173.72|3180.28|3172.58|23
1649658110000|2022-04-11 06:21:50|3180.2|3172.5|3179.95|3172.25|3180.2|3172.5|3179.91|3172.21|24
1649658120000|2022-04-11 06:22:00|3180.29|3172.59|3179.76|3172.06|3180.69|3172.99|3179.76|3172.06|28
1649658130000|2022-04-11 06:22:10|3179.74|3172.04|3179.36|3171.66|3179.81|3172.11|3179.02|3171.32|28
1649658140000|2022-04-11 06:22:20|3179.35|3171.65|3179.53|3171.83|3179.58|3171.88|3179.35|3171.65|11
1649658150000|2022-04-11 06:22:30|3179.88|3172.18|3179.59|3171.89|3179.88|3172.18|3179.56|3171.86|7
1649658160000|2022-04-11 06:22:40|3179.6|3171.9|3179.94|3172.24|3180.44|3172.74|3179.6|3171.9|21
1649658170000|2022-04-11 06:22:50|3179.93|3172.23|3179.76|3172.06|3180.11|3172.41|3179.59|3171.89|22
1649658180000|2022-04-11 06:23:00|3179.78|3172.08|3179.6|3171.9|3179.9|3172.2|3179.6|3171.9|20
1649658190000|2022-04-11 06:23:10|3179.61|3171.91|3179.79|3172.09|3179.91|3172.21|3179.61|3171.91|23
1649658200000|2022-04-11 06:23:20|3179.67|3171.97|3178.96|3171.26|3179.88|3172.18|3178.96|3171.26|28
1649658210000|2022-04-11 06:23:30|3179.2|3171.5|3178.7|3171|3179.2|3171.5|3178.58|3170.88|21
1649658220000|2022-04-11 06:23:40|3178.83|3171.13|3178.55|3170.85|3178.83|3171.13|3178.54|3170.84|15
1649658230000|2022-04-11 06:23:50|3178.56|3170.86|3178.27|3170.57|3179.03|3171.33|3178.14|3170.44|31
1649658240000|2022-04-11 06:24:00|3178|3170.3|3177.93|3170.23|3178.2|3170.5|3177.87|3170.17|19
1649658250000|2022-04-11 06:24:10|3177.92|3170.22|3178.2|3170.5|3178.2|3170.5|3177.73|3170.03|27
1649658260000|2022-04-11 06:24:20|3177.94|3170.24|3177.4|3169.7|3178.06|3170.36|3177.18|3169.48|24
1649658270000|2022-04-11 06:24:30|3177.39|3169.69|3178|3170.3|3178.01|3170.31|3177.27|3169.57|19
1649658280000|2022-04-11 06:24:40|3177.87|3170.17|3179.77|3172.07|3180.13|3172.43|3177.66|3169.96|33
1649658290000|2022-04-11 06:24:50|3179.74|3172.04|3179.77|3172.07|3180.21|3172.51|3179.61|3171.91|27
1649658300000|2022-04-11 06:25:00|3179.73|3172.03|3180.22|3172.52|3180.22|3172.52|3179.62|3171.92|16
1649658310000|2022-04-11 06:25:10|3180.29|3172.59|3180.44|3172.74|3180.44|3172.74|3180.19|3172.49|10
1649658320000|2022-04-11 06:25:20|3180.46|3172.76|3180.77|3173.07|3180.99|3173.29|3180.42|3172.72|20
1649658330000|2022-04-11 06:25:30|3180.74|3173.04|3181.56|3173.86|3181.86|3174.16|3180.74|3173.04|21
1649658340000|2022-04-11 06:25:40|3181.57|3173.87|3181.47|3173.77|3181.83|3174.13|3181.47|3173.77|9
1649658350000|2022-04-11 06:25:50|3181.29|3173.59|3181.15|3173.45|3181.79|3174.09|3181.06|3173.36|17
1649658360000|2022-04-11 06:26:00|3181.16|3173.46|3180.02|3172.32|3181.16|3173.46|3179.87|3172.17|28
1649658370000|2022-04-11 06:26:10|3180.01|3172.31|3179.15|3171.45|3180.01|3172.31|3179.06|3171.36|27
1649658380000|2022-04-11 06:26:20|3179.11|3171.41|3179.16|3171.46|3179.47|3171.77|3179.02|3171.32|20
1649658390000|2022-04-11 06:26:30|3179.15|3171.45|3180.26|3172.56|3180.55|3172.85|3179.15|3171.45|31
1649658400000|2022-04-11 06:26:40|3180.31|3172.61|3179.72|3172.02|3180.61|3172.91|3179.68|3171.98|29
1649658410000|2022-04-11 06:26:50|3179.73|3172.03|3179.62|3171.92|3179.73|3172.03|3179.62|3171.92|6
1649658420000|2022-04-11 06:27:00|3179.63|3171.93|3179.98|3172.28|3180.58|3172.88|3179.63|3171.93|25
1649658430000|2022-04-11 06:27:10|3179.96|3172.26|3178.65|3170.95|3179.96|3172.26|3178.56|3170.86|24
1649658440000|2022-04-11 06:27:20|3178.64|3170.94|3178.76|3171.06|3179.03|3171.33|3178.63|3170.93|13
1649658450000|2022-04-11 06:27:30|3178.98|3171.28|3178.76|3171.06|3179.04|3171.34|3178.73|3171.03|11
1649658460000|2022-04-11 06:27:40|3178.72|3171.02|3179.01|3171.31|3179.01|3171.31|3178.69|3170.99|21
1649658470000|2022-04-11 06:27:50|3179.04|3171.34|3179.59|3171.89|3180.52|3172.82|3179.04|3171.34|31
1649658480000|2022-04-11 06:28:00|3179.95|3172.25|3179.15|3171.45|3179.95|3172.25|3178.86|3171.16|30
1649658490000|2022-04-11 06:28:10|3178.86|3171.16|3178.88|3171.18|3179.04|3171.34|3178.77|3171.07|24
1649658500000|2022-04-11 06:28:20|3178.84|3171.14|3177.89|3170.19|3178.9|3171.2|3177.89|3170.19|31
1649658510000|2022-04-11 06:28:30|3177.88|3170.18|3177.93|3170.23|3178.07|3170.37|3177.83|3170.13|29
1649658520000|2022-04-11 06:28:40|3177.83|3170.13|3177.32|3169.62|3177.87|3170.17|3176.89|3169.19|33
1649658530000|2022-04-11 06:28:50|3176.87|3169.17|3176.64|3168.94|3177.43|3169.73|3176.05|3168.35|33
1649658540000|2022-04-11 06:29:00|3176.48|3168.78|3177.11|3169.41|3177.11|3169.41|3176.28|3168.58|25
1649658550000|2022-04-11 06:29:10|3177.18|3169.48|3176.08|3168.38|3177.57|3169.87|3175.75|3168.05|37
1649658560000|2022-04-11 06:29:20|3176.21|3168.51|3176.39|3168.69|3176.6|3168.9|3176.12|3168.42|33
1649658570000|2022-04-11 06:29:30|3176.46|3168.76|3177.18|3169.48|3177.3|3169.6|3176.46|3168.76|33
1649658580000|2022-04-11 06:29:40|3177.14|3169.44|3177.82|3170.12|3178|3170.3|3177.1|3169.4|23
1649658590000|2022-04-11 06:29:50|3177.79|3170.09|3178.66|3170.96|3178.83|3171.13|3177.74|3170.04|32
1649658600000|2022-04-11 06:30:00|3178.54|3170.84|3177.91|3170.21|3178.54|3170.84|3177.75|3170.05|23
1649658610000|2022-04-11 06:30:10|3178.04|3170.34|3178.09|3170.39|3178.17|3170.47|3177.9|3170.2|12
1649658620000|2022-04-11 06:30:20|3177.92|3170.22|3177.26|3169.56|3177.92|3170.22|3177.11|3169.41|20
1649658630000|2022-04-11 06:30:30|3177.48|3169.78|3178.05|3170.35|3178.05|3170.35|3177.39|3169.69|21
1649658640000|2022-04-11 06:30:40|3177.91|3170.21|3178.12|3170.42|3178.41|3170.71|3177.84|3170.14|23
1649658650000|2022-04-11 06:30:50|3178.13|3170.43|3178.03|3170.33|3178.17|3170.47|3177.93|3170.23|16
1649658660000|2022-04-11 06:31:00|3178.02|3170.32|3177.9|3170.2|3178.29|3170.59|3177.83|3170.13|20
1649658670000|2022-04-11 06:31:10|3178.11|3170.41|3178.98|3171.28|3179|3171.3|3177.91|3170.21|29
1649658680000|2022-04-11 06:31:20|3178.97|3171.27|3179.2|3171.5|3179.24|3171.54|3178.77|3171.07|19
1649658690000|2022-04-11 06:31:30|3179.21|3171.51|3179.18|3171.48|3179.24|3171.54|3179.07|3171.37|22
1649658700000|2022-04-11 06:31:40|3179.19|3171.49|3178.33|3170.63|3179.19|3171.49|3178.01|3170.31|19
1649658710000|2022-04-11 06:31:50|3178.26|3170.56|3177.99|3170.29|3178.65|3170.95|3177.99|3170.29|31
1649658720000|2022-04-11 06:32:00|3177.93|3170.23|3178.23|3170.53|3178.32|3170.62|3177.89|3170.19|19
1649658730000|2022-04-11 06:32:10|3178.38|3170.68|3178.17|3170.47|3178.43|3170.73|3178.15|3170.45|27
1649658740000|2022-04-11 06:32:20|3178.45|3170.75|3178.8|3171.1|3178.81|3171.11|3178.15|3170.45|30
1649658750000|2022-04-11 06:32:30|3178.82|3171.12|3178.59|3170.89|3178.82|3171.12|3178.45|3170.75|25
1649658760000|2022-04-11 06:32:40|3178.47|3170.77|3178.32|3170.62|3178.68|3170.98|3178.26|3170.56|15
1649658770000|2022-04-11 06:32:50|3178.33|3170.63|3176.98|3169.28|3178.34|3170.64|3176.72|3169.02|28
1649658780000|2022-04-11 06:33:00|3176.85|3169.15|3177.06|3169.36|3177.06|3169.36|3176.85|3169.15|24
1649658790000|2022-04-11 06:33:10|3176.95|3169.25|3177.14|3169.44|3177.41|3169.71|3176.94|3169.24|25
1649658800000|2022-04-11 06:33:20|3177.13|3169.43|3177.12|3169.42|3177.2|3169.5|3177.12|3169.42|21
1649658810000|2022-04-11 06:33:30|3177.13|3169.43|3177.63|3169.93|3177.77|3170.07|3177.08|3169.38|22
1649658820000|2022-04-11 06:33:40|3177.66|3169.96|3177.43|3169.73|3177.66|3169.96|3177.43|3169.73|20
1649658830000|2022-04-11 06:33:50|3177.4|3169.7|3177.39|3169.69|3177.45|3169.75|3177.38|3169.68|12
1649658840000|2022-04-11 06:34:00|3177.47|3169.77|3178.22|3170.52|3178.24|3170.54|3177.39|3169.69|12
1649658850000|2022-04-11 06:34:10|3178.11|3170.41|3178.57|3170.87|3179.14|3171.44|3178.11|3170.41|20
1649658860000|2022-04-11 06:34:20|3178.39|3170.69|3177.85|3170.15|3178.59|3170.89|3177.8|3170.1|20
1649658870000|2022-04-11 06:34:30|3177.65|3169.95|3178.23|3170.53|3178.23|3170.53|3177.58|3169.88|27
1649658880000|2022-04-11 06:34:40|3178.12|3170.42|3178.11|3170.41|3178.23|3170.53|3177.98|3170.28|25
1649658890000|2022-04-11 06:34:50|3178.03|3170.33|3178.34|3170.64|3178.43|3170.73|3177.68|3169.98|26
1649658900000|2022-04-11 06:35:00|3178.32|3170.62|3178.31|3170.61|3178.32|3170.62|3177.67|3169.97|24
1649658910000|2022-04-11 06:35:10|3178.32|3170.62|3178.44|3170.74|3178.81|3171.11|3178.25|3170.55|20
1649658920000|2022-04-11 06:35:20|3178.36|3170.66|3178.64|3170.94|3178.89|3171.19|3178.29|3170.59|22
1649658930000|2022-04-11 06:35:30|3178.45|3170.75|3178.96|3171.26|3179.44|3171.74|3178.29|3170.59|24
1649658940000|2022-04-11 06:35:40|3179|3171.3|3179.09|3171.39|3179.45|3171.75|3179|3171.3|25
1649658950000|2022-04-11 06:35:50|3179.47|3171.77|3178.69|3170.99|3179.47|3171.77|3178.48|3170.78|21
1649658960000|2022-04-11 06:36:00|3178.6|3170.9|3178.95|3171.25|3179.5|3171.8|3178.42|3170.72|26
1649658970000|2022-04-11 06:36:10|3178.98|3171.28|3179.02|3171.32|3179.09|3171.39|3178.9|3171.2|27
1649658980000|2022-04-11 06:36:20|3179.04|3171.34|3179.14|3171.44|3179.15|3171.45|3179.04|3171.34|14
1649658990000|2022-04-11 06:36:30|3179.13|3171.43|3179.31|3171.61|3179.31|3171.61|3179.13|3171.43|5
1649659000000|2022-04-11 06:36:40|3179.34|3171.64|3179.14|3171.44|3179.34|3171.64|3179.14|3171.44|13
1649659010000|2022-04-11 06:36:50|3179.13|3171.43|3179.25|3171.55|3179.3|3171.6|3178.91|3171.21|12
1649659020000|2022-04-11 06:37:00|3179.26|3171.56|3179.5|3171.8|3179.5|3171.8|3179.26|3171.56|15
1649659030000|2022-04-11 06:37:10|3179.53|3171.83|3179.54|3171.84|3179.57|3171.87|3179.5|3171.8|18
1649659040000|2022-04-11 06:37:20|3179.57|3171.87|3179.42|3171.72|3179.73|3172.03|3179.41|3171.71|10
1649659050000|2022-04-11 06:37:30|3179.39|3171.69|3179.42|3171.72|3179.42|3171.72|3179.39|3171.69|4
1649659060000|2022-04-11 06:37:40|3179.41|3171.71|3178.9|3171.2|3179.42|3171.72|3178.85|3171.15|7
1649659070000|2022-04-11 06:37:50|3179.03|3171.33|3179.38|3171.68|3179.69|3171.99|3178.98|3171.28|23
1649659080000|2022-04-11 06:38:00|3179.68|3171.98|3178.72|3171.02|3179.68|3171.98|3178.69|3170.99|23
1649659090000|2022-04-11 06:38:10|3178.71|3171.01|3178.81|3171.11|3178.89|3171.19|3178.67|3170.97|10
1649659100000|2022-04-11 06:38:20|3178.95|3171.25|3178.87|3171.17|3179.14|3171.44|3178.83|3171.13|17
1649659110000|2022-04-11 06:38:30|3179.04|3171.34|3179.07|3171.37|3179.17|3171.47|3178.83|3171.13|27
1649659120000|2022-04-11 06:38:40|3179.12|3171.42|3178.96|3171.26|3179.12|3171.42|3178.84|3171.14|10
1649659130000|2022-04-11 06:38:50|3178.9|3171.2|3179.04|3171.34|3179.16|3171.46|3178.67|3170.97|23
1649659140000|2022-04-11 06:39:00|3178.97|3171.27|3179.27|3171.57|3179.35|3171.65|3178.9|3171.2|25
1649659150000|2022-04-11 06:39:10|3179.21|3171.51|3179.31|3171.61|3179.38|3171.68|3179.07|3171.37|15
1649659160000|2022-04-11 06:39:20|3179.34|3171.64|3179.26|3171.56|3179.51|3171.81|3179.17|3171.47|21
1649659170000|2022-04-11 06:39:30|3179.25|3171.55|3179.14|3171.44|3179.37|3171.67|3179.07|3171.37|24
1649659180000|2022-04-11 06:39:40|3179.18|3171.48|3178.81|3171.11|3179.22|3171.52|3178.71|3171.01|18
1649659190000|2022-04-11 06:39:50|3178.77|3171.07|3178.38|3170.68|3178.77|3171.07|3178.27|3170.57|25
1649659200000|2022-04-11 06:40:00|3178.37|3170.67|3177.5|3169.8|3178.38|3170.68|3177.5|3169.8|20
1649659210000|2022-04-11 06:40:10|3177.51|3169.81|3177.39|3169.69|3177.53|3169.83|3177.33|3169.63|19
1649659220000|2022-04-11 06:40:20|3177.37|3169.67|3177.36|3169.66|3177.41|3169.71|3177.3|3169.6|15
1649659230000|2022-04-11 06:40:30|3177.35|3169.65|3177.37|3169.67|3177.51|3169.81|3177.35|3169.65|8
1649659240000|2022-04-11 06:40:40|3177.34|3169.64|3177.35|3169.65|3177.49|3169.79|3177.34|3169.64|9
1649659250000|2022-04-11 06:40:50|3177.37|3169.67|3177.37|3169.67|3177.49|3169.79|3176.99|3169.29|15
1649659260000|2022-04-11 06:41:00|3177.49|3169.79|3177.01|3169.31|3177.49|3169.79|3176.93|3169.23|11
1649659270000|2022-04-11 06:41:10|3176.93|3169.23|3177.52|3169.82|3177.52|3169.82|3176.93|3169.23|12
1649659280000|2022-04-11 06:41:20|3177.4|3169.7|3177.35|3169.65|3177.56|3169.86|3177.31|3169.61|16
1649659290000|2022-04-11 06:41:30|3177.54|3169.84|3178.73|3171.03|3178.73|3171.03|3177.33|3169.63|30
1649659300000|2022-04-11 06:41:40|3178.74|3171.04|3179.11|3171.41|3179.18|3171.48|3178.74|3171.04|17
1649659310000|2022-04-11 06:41:50|3179.02|3171.32|3179.01|3171.31|3179.04|3171.34|3178.86|3171.16|22
1649659320000|2022-04-11 06:42:00|3179.02|3171.32|3179.72|3172.02|3179.72|3172.02|3179.02|3171.32|10
1649659330000|2022-04-11 06:42:10|3179.71|3172.01|3179.72|3172.02|3179.72|3172.02|3179.71|3172.01|4
1649659340000|2022-04-11 06:42:20|3179.8|3172.1|3179.69|3171.99|3179.81|3172.11|3179.66|3171.96|12
1649659350000|2022-04-11 06:42:30|3179.75|3172.05|3178.81|3171.11|3179.82|3172.12|3178.81|3171.11|29
1649659360000|2022-04-11 06:42:40|3178.85|3171.15|3178.67|3170.97|3178.85|3171.15|3178.53|3170.83|21
1649659370000|2022-04-11 06:42:50|3178.69|3170.99|3178.86|3171.16|3178.92|3171.22|3178.58|3170.88|18
1649659380000|2022-04-11 06:43:00|3178.85|3171.15|3178.75|3171.05|3178.87|3171.17|3178.72|3171.02|22
1649659390000|2022-04-11 06:43:10|3178.76|3171.06|3179.45|3171.75|3179.79|3172.09|3178.76|3171.06|17
1649659400000|2022-04-11 06:43:20|3179.48|3171.78|3179.39|3171.69|3179.53|3171.83|3179.33|3171.63|20
1649659410000|2022-04-11 06:43:30|3179.38|3171.68|3179.45|3171.75|3179.48|3171.78|3179.36|3171.66|9
1649659420000|2022-04-11 06:43:40|3179.64|3171.94|3180.1|3172.4|3180.24|3172.54|3179.64|3171.94|19
1649659430000|2022-04-11 06:43:50|3180.16|3172.46|3180.23|3172.53|3180.3|3172.6|3180.01|3172.31|17
1649659440000|2022-04-11 06:44:00|3180.22|3172.52|3180.07|3172.37|3180.26|3172.56|3179.97|3172.27|16
1649659450000|2022-04-11 06:44:10|3180.09|3172.39|3180.2|3172.5|3180.26|3172.56|3179.95|3172.25|28
1649659460000|2022-04-11 06:44:20|3180.21|3172.51|3180.04|3172.34|3180.3|3172.6|3180.02|3172.32|20
1649659470000|2022-04-11 06:44:30|3180.03|3172.33|3180.3|3172.6|3180.3|3172.6|3180|3172.3|7
1649659480000|2022-04-11 06:44:40|3180.37|3172.67|3180.27|3172.57|3180.37|3172.67|3180.13|3172.43|19
1649659490000|2022-04-11 06:44:50|3180.26|3172.56|3179.8|3172.1|3180.47|3172.77|3179.8|3172.1|21
1649659500000|2022-04-11 06:45:00|3179.76|3172.06|3179.55|3171.85|3179.76|3172.06|3179.53|3171.83|5
1649659510000|2022-04-11 06:45:10|3179.58|3171.88|3179.46|3171.76|3179.59|3171.89|3179.14|3171.44|17
1649659520000|2022-04-11 06:45:20|3179.47|3171.77|3179.24|3171.54|3179.5|3171.8|3179.18|3171.48|16
1649659530000|2022-04-11 06:45:30|3179.25|3171.55|3180.14|3172.44|3180.14|3172.44|3179.25|3171.55|13
1649659540000|2022-04-11 06:45:40|3180.08|3172.38|3180.22|3172.52|3180.45|3172.75|3180.08|3172.38|17
1649659550000|2022-04-11 06:45:50|3180.18|3172.48|3180.34|3172.64|3180.48|3172.78|3179.78|3172.08|24
1649659560000|2022-04-11 06:46:00|3180.76|3173.06|3180.44|3172.74|3180.76|3173.06|3180.18|3172.48|12
1649659570000|2022-04-11 06:46:10|3180.38|3172.68|3180.39|3172.69|3180.48|3172.78|3180.22|3172.52|15
1649659580000|2022-04-11 06:46:20|3180.5|3172.8|3180.6|3172.9|3180.6|3172.9|3180.49|3172.79|9
1649659590000|2022-04-11 06:46:30|3180.51|3172.81|3180.92|3173.22|3180.92|3173.22|3180.43|3172.73|11
1649659600000|2022-04-11 06:46:40|3180.97|3173.27|3181.3|3173.6|3181.35|3173.65|3180.93|3173.23|17
1649659610000|2022-04-11 06:46:50|3181.34|3173.64|3181.25|3173.55|3181.34|3173.64|3181.14|3173.44|27
1649659620000|2022-04-11 06:47:00|3181.23|3173.53|3181.37|3173.67|3181.37|3173.67|3181.23|3173.53|24
1649659630000|2022-04-11 06:47:10|3181.35|3173.65|3181.47|3173.77|3181.47|3173.77|3181.35|3173.65|19
1649659640000|2022-04-11 06:47:20|3181.44|3173.74|3181.64|3173.94|3181.83|3174.13|3181.44|3173.74|25
1649659650000|2022-04-11 06:47:30|3181.63|3173.93|3181.66|3173.96|3181.83|3174.13|3181.63|3173.93|22
1649659660000|2022-04-11 06:47:40|3181.67|3173.97|3181.94|3174.24|3181.94|3174.24|3181.66|3173.96|11
1649659670000|2022-04-11 06:47:50|3181.89|3174.19|3181.98|3174.28|3182.02|3174.32|3181.89|3174.19|13
1649659680000|2022-04-11 06:48:00|3181.99|3174.29|3182.01|3174.31|3182.02|3174.32|3181.95|3174.25|16
1649659690000|2022-04-11 06:48:10|3182|3174.3|3182.24|3174.54|3182.24|3174.54|3181.83|3174.13|15
1649659700000|2022-04-11 06:48:20|3182.31|3174.61|3183.73|3176.03|3183.73|3176.03|3182.16|3174.46|23
1649659710000|2022-04-11 06:48:30|3183.35|3175.65|3183.61|3175.91|3184.02|3176.32|3182.95|3175.25|24
1649659720000|2022-04-11 06:48:40|3183.49|3175.79|3183.83|3176.13|3184.25|3176.55|3183.48|3175.78|36
1649659730000|2022-04-11 06:48:50|3183.82|3176.12|3184.02|3176.32|3184.18|3176.48|3183.82|3176.12|11
1649659740000|2022-04-11 06:49:00|3183.75|3176.05|3184.4|3176.7|3184.55|3176.85|3183.75|3176.05|27
1649659750000|2022-04-11 06:49:10|3184.37|3176.67|3184.61|3176.91|3184.75|3177.05|3184.3|3176.6|25
1649659760000|2022-04-11 06:49:20|3184.63|3176.93|3184.27|3176.57|3184.63|3176.93|3184.21|3176.51|18
1649659770000|2022-04-11 06:49:30|3184.43|3176.73|3185.21|3177.51|3185.43|3177.73|3184.43|3176.73|23
1649659780000|2022-04-11 06:49:40|3185.22|3177.52|3185.52|3177.82|3185.52|3177.82|3185.21|3177.51|23
1649659790000|2022-04-11 06:49:50|3185.36|3177.66|3185.01|3177.31|3185.5|3177.8|3185.01|3177.31|16
1649659800000|2022-04-11 06:50:00|3185.02|3177.32|3186.13|3178.43|3186.13|3178.43|3185.02|3177.32|29
1649659810000|2022-04-11 06:50:10|3186.12|3178.42|3185.92|3178.22|3187.13|3179.43|3185.86|3178.16|33
1649659820000|2022-04-11 06:50:20|3186.02|3178.32|3186.45|3178.75|3186.53|3178.83|3185.82|3178.12|30
1649659830000|2022-04-11 06:50:30|3186.41|3178.71|3186.31|3178.61|3186.47|3178.77|3186.24|3178.54|28
1649659840000|2022-04-11 06:50:40|3186.28|3178.58|3184.74|3177.04|3186.32|3178.62|3184.56|3176.86|30
1649659850000|2022-04-11 06:50:50|3184.8|3177.1|3185.88|3178.18|3186.07|3178.37|3184.76|3177.06|34
1649659860000|2022-04-11 06:51:00|3185.87|3178.17|3185.57|3177.87|3185.87|3178.17|3185.54|3177.84|24
1649659870000|2022-04-11 06:51:10|3185.36|3177.66|3186.48|3178.78|3186.48|3178.78|3184.42|3176.72|36
1649659880000|2022-04-11 06:51:20|3186.44|3178.74|3186.04|3178.34|3186.46|3178.76|3186.03|3178.33|12
1649659890000|2022-04-11 06:51:30|3186.02|3178.32|3185.95|3178.25|3186.02|3178.32|3185.68|3177.98|31
1649659900000|2022-04-11 06:51:40|3185.96|3178.26|3185.68|3177.98|3185.97|3178.27|3185.68|3177.98|21
1649659910000|2022-04-11 06:51:50|3185.67|3177.97|3184.54|3176.84|3185.67|3177.97|3184.54|3176.84|29
1649659920000|2022-04-11 06:52:00|3184.53|3176.83|3184.8|3177.1|3184.89|3177.19|3184.5|3176.8|27
1649659930000|2022-04-11 06:52:10|3184.79|3177.09|3183.53|3175.83|3184.85|3177.15|3183.51|3175.81|23
1649659940000|2022-04-11 06:52:20|3183.64|3175.94|3182.67|3174.97|3183.64|3175.94|3182.63|3174.93|28
1649659950000|2022-04-11 06:52:30|3182.66|3174.96|3182.75|3175.05|3182.77|3175.07|3182.66|3174.96|12
1649659960000|2022-04-11 06:52:40|3182.74|3175.04|3183.3|3175.6|3183.5|3175.8|3182.74|3175.04|15
1649659970000|2022-04-11 06:52:50|3183.36|3175.66|3183.74|3176.04|3183.97|3176.27|3183.36|3175.66|30
1649659980000|2022-04-11 06:53:00|3183.69|3175.99|3183.4|3175.7|3183.71|3176.01|3183.36|3175.66|15
1649659990000|2022-04-11 06:53:10|3183.35|3175.65|3183.21|3175.51|3183.35|3175.65|3183.21|3175.51|3
1649660000000|2022-04-11 06:53:20|3183.14|3175.44|3182.14|3174.44|3183.21|3175.51|3182.14|3174.44|18
1649660010000|2022-04-11 06:53:30|3182.23|3174.53|3181.88|3174.18|3182.23|3174.53|3181.75|3174.05|26
1649660020000|2022-04-11 06:53:40|3181.87|3174.17|3180.94|3173.24|3182.06|3174.36|3180.94|3173.24|31
1649660030000|2022-04-11 06:53:50|3180.93|3173.23|3181.08|3173.38|3181.76|3174.06|3180.73|3173.03|32
1649660040000|2022-04-11 06:54:00|3181.07|3173.37|3180.6|3172.9|3181.28|3173.58|3180.35|3172.65|34
1649660050000|2022-04-11 06:54:10|3180.43|3172.73|3180.56|3172.86|3180.97|3173.27|3180.37|3172.67|29
1649660060000|2022-04-11 06:54:20|3180.55|3172.85|3180.56|3172.86|3180.66|3172.96|3180.2|3172.5|22
1649660070000|2022-04-11 06:54:30|3180.38|3172.68|3181.14|3173.44|3181.22|3173.52|3180.38|3172.68|23
1649660080000|2022-04-11 06:54:40|3181.18|3173.48|3180.97|3173.27|3181.2|3173.5|3180.73|3173.03|33
1649660090000|2022-04-11 06:54:50|3180.93|3173.23|3180.4|3172.7|3180.98|3173.28|3180.31|3172.61|30
1649660100000|2022-04-11 06:55:00|3180.38|3172.68|3180.14|3172.44|3180.68|3172.98|3180.14|3172.44|29
1649660110000|2022-04-11 06:55:10|3180.1|3172.4|3179.86|3172.16|3180.1|3172.4|3179.86|3172.16|26
1649660120000|2022-04-11 06:55:20|3179.79|3172.09|3181.55|3173.85|3181.55|3173.85|3179.79|3172.09|27
1649660130000|2022-04-11 06:55:30|3181.52|3173.82|3181.02|3173.32|3181.52|3173.82|3180.96|3173.26|30
1649660140000|2022-04-11 06:55:40|3181.03|3173.33|3181.61|3173.91|3181.71|3174.01|3181.03|3173.33|29
1649660150000|2022-04-11 06:55:50|3181.63|3173.93|3181.49|3173.79|3181.85|3174.15|3181.46|3173.76|22
1649660160000|2022-04-11 06:56:00|3181.33|3173.63|3180.16|3172.46|3181.33|3173.63|3180.13|3172.43|30
1649660170000|2022-04-11 06:56:10|3180.17|3172.47|3179.89|3172.19|3180.51|3172.81|3179.79|3172.09|27
1649660180000|2022-04-11 06:56:20|3179.86|3172.16|3179.83|3172.13|3180.01|3172.31|3179.81|3172.11|22
1649660190000|2022-04-11 06:56:30|3179.84|3172.14|3180.16|3172.46|3180.17|3172.47|3179.84|3172.14|17
1649660200000|2022-04-11 06:56:40|3180.12|3172.42|3179.89|3172.19|3180.15|3172.45|3179.89|3172.19|23
1649660210000|2022-04-11 06:56:50|3179.96|3172.26|3179.99|3172.29|3180.24|3172.54|3179.96|3172.26|27
1649660220000|2022-04-11 06:57:00|3179.98|3172.28|3178.92|3171.22|3179.98|3172.28|3178.91|3171.21|28
1649660230000|2022-04-11 06:57:10|3178.91|3171.21|3179.07|3171.37|3179.13|3171.43|3178.87|3171.17|28
1649660240000|2022-04-11 06:57:20|3179.08|3171.38|3178.9|3171.2|3179.15|3171.45|3178.79|3171.09|21
1649660250000|2022-04-11 06:57:30|3178.91|3171.21|3178.95|3171.25|3179.19|3171.49|3178.88|3171.18|27
1649660260000|2022-04-11 06:57:40|3178.97|3171.27|3178.97|3171.27|3179.06|3171.36|3178.85|3171.15|20
1649660270000|2022-04-11 06:57:50|3178.96|3171.26|3179|3171.3|3179|3171.3|3178.94|3171.24|5
1649660280000|2022-04-11 06:58:00|3178.99|3171.29|3178.94|3171.24|3179.06|3171.36|3178.94|3171.24|9
1649660290000|2022-04-11 06:58:10|3179.02|3171.32|3179.13|3171.43|3179.28|3171.58|3178.97|3171.27|16
1649660300000|2022-04-11 06:58:20|3179.17|3171.47|3179.06|3171.36|3179.17|3171.47|3178.87|3171.17|22
1649660310000|2022-04-11 06:58:30|3179.19|3171.49|3179.03|3171.33|3179.23|3171.53|3178.98|3171.28|19
1649660320000|2022-04-11 06:58:40|3179.04|3171.34|3178.95|3171.25|3179.06|3171.36|3178.94|3171.24|10
1649660330000|2022-04-11 06:58:50|3178.96|3171.26|3178.85|3171.15|3178.99|3171.29|3178.85|3171.15|19
1649660340000|2022-04-11 06:59:00|3178.83|3171.13|3178.86|3171.16|3179.13|3171.43|3178.5|3170.8|11
1649660350000|2022-04-11 06:59:10|3178.77|3171.07|3178.69|3170.99|3178.86|3171.16|3178.38|3170.68|31
1649660360000|2022-04-11 06:59:20|3178.73|3171.03|3178.67|3170.97|3178.73|3171.03|3178.67|3170.97|7
1649660370000|2022-04-11 06:59:30|3178.65|3170.95|3178.69|3170.99|3178.72|3171.02|3178.46|3170.76|25
1649660380000|2022-04-11 06:59:40|3178.7|3171|3178.84|3171.14|3179.23|3171.53|3178.43|3170.73|21
1649660390000|2022-04-11 06:59:50|3178.79|3171.09|3181.4|3173.7|3181.4|3173.7|3178.79|3171.09|35
1649660400000|2022-04-11 07:00:00|3181.57|3173.87|3181.24|3173.54|3182.72|3175.02|3181.07|3173.37|31
1649660410000|2022-04-11 07:00:10|3181.19|3173.49|3181.35|3173.65|3181.96|3174.26|3180.28|3172.58|36
1649660420000|2022-04-11 07:00:20|3181.22|3173.52|3181.06|3173.36|3181.22|3173.52|3180.46|3172.76|36
1649660430000|2022-04-11 07:00:30|3180.93|3173.23|3180.55|3172.85|3180.93|3173.23|3180.19|3172.49|36
1649660440000|2022-04-11 07:00:40|3180.51|3172.81|3180.15|3172.45|3180.51|3172.81|3180.15|3172.45|18
1649660450000|2022-04-11 07:00:50|3179.99|3172.29|3179.09|3171.39|3180.41|3172.71|3178.87|3171.17|30
1649660460000|2022-04-11 07:01:00|3178.98|3171.28|3180.83|3173.13|3180.99|3173.29|3178.83|3171.13|34
1649660470000|2022-04-11 07:01:10|3180.38|3172.68|3179.75|3172.05|3180.4|3172.7|3179.56|3171.86|26
1649660480000|2022-04-11 07:01:20|3179.72|3172.02|3177.8|3170.1|3179.72|3172.02|3177.3|3169.6|34
1649660490000|2022-04-11 07:01:30|3177.54|3169.84|3176.38|3168.68|3177.74|3170.04|3176.38|3168.68|31
1649660500000|2022-04-11 07:01:40|3176.36|3168.66|3175.6|3167.9|3176.53|3168.83|3175.2|3167.5|38
1649660510000|2022-04-11 07:01:50|3175.72|3168.02|3176.31|3168.61|3176.45|3168.75|3175.53|3167.83|29
1649660520000|2022-04-11 07:02:00|3176.12|3168.42|3177.08|3169.38|3177.2|3169.5|3176.12|3168.42|31
1649660530000|2022-04-11 07:02:10|3177.07|3169.37|3176.96|3169.26|3177.49|3169.79|3176.8|3169.1|25
1649660540000|2022-04-11 07:02:20|3176.69|3168.99|3176.52|3168.82|3176.81|3169.11|3176.45|3168.75|26
1649660550000|2022-04-11 07:02:30|3176.71|3169.01|3178.52|3170.82|3178.89|3171.19|3176.53|3168.83|32
1649660560000|2022-04-11 07:02:40|3178.53|3170.83|3178.17|3170.47|3178.62|3170.92|3177.98|3170.28|30
1649660570000|2022-04-11 07:02:50|3178.15|3170.45|3179.87|3172.17|3179.99|3172.29|3178.11|3170.41|26
1649660580000|2022-04-11 07:03:00|3179.9|3172.2|3179.55|3171.85|3179.94|3172.24|3179.21|3171.51|26
1649660590000|2022-04-11 07:03:10|3179.54|3171.84|3180.45|3172.75|3180.61|3172.91|3179.54|3171.84|27
1649660600000|2022-04-11 07:03:20|3180.43|3172.73|3180.45|3172.75|3180.88|3173.18|3180.34|3172.64|28
1649660610000|2022-04-11 07:03:30|3180.58|3172.88|3180.68|3172.98|3181.17|3173.47|3180.48|3172.78|34
1649660620000|2022-04-11 07:03:40|3180.64|3172.94|3180.37|3172.67|3180.75|3173.05|3180.3|3172.6|28
1649660630000|2022-04-11 07:03:50|3180.28|3172.58|3180.31|3172.61|3180.37|3172.67|3180.27|3172.57|8
1649660640000|2022-04-11 07:04:00|3180.27|3172.57|3179.6|3171.9|3180.49|3172.79|3179.5|3171.8|24
1649660650000|2022-04-11 07:04:10|3179.49|3171.79|3179.85|3172.15|3179.96|3172.26|3179.06|3171.36|37
1649660660000|2022-04-11 07:04:20|3179.73|3172.03|3178.76|3171.06|3179.78|3172.08|3178.76|3171.06|26
1649660670000|2022-04-11 07:04:30|3178.78|3171.08|3178.95|3171.25|3178.97|3171.27|3178.6|3170.9|33
1649660680000|2022-04-11 07:04:40|3178.76|3171.06|3178.83|3171.13|3179|3171.3|3178.73|3171.03|25
1649660690000|2022-04-11 07:04:50|3178.74|3171.04|3178.64|3170.94|3178.89|3171.19|3178.38|3170.68|30
1649660700000|2022-04-11 07:05:00|3178.68|3170.98|3178.45|3170.75|3178.76|3171.06|3178.38|3170.68|33
1649660710000|2022-04-11 07:05:10|3178.57|3170.87|3179.78|3172.08|3180.04|3172.34|3178.57|3170.87|26
1649660720000|2022-04-11 07:05:20|3179.8|3172.1|3179.97|3172.27|3179.97|3172.27|3179.64|3171.94|28
1649660730000|2022-04-11 07:05:30|3179.87|3172.17|3179.24|3171.54|3179.99|3172.29|3179.03|3171.33|30
1649660740000|2022-04-11 07:05:40|3179.23|3171.53|3179.44|3171.74|3179.7|3172|3179.07|3171.37|21
1649660750000|2022-04-11 07:05:50|3179.5|3171.8|3179.44|3171.74|3179.68|3171.98|3179.43|3171.73|29
1649660760000|2022-04-11 07:06:00|3179.42|3171.72|3179.87|3172.17|3180.14|3172.44|3179.25|3171.55|36
1649660770000|2022-04-11 07:06:10|3180|3172.3|3179.7|3172|3180.29|3172.59|3179.44|3171.74|37
1649660780000|2022-04-11 07:06:20|3179.77|3172.07|3179.53|3171.83|3180.13|3172.43|3179.53|3171.83|36
1649660790000|2022-04-11 07:06:30|3179.54|3171.84|3179.57|3171.87|3179.89|3172.19|3179.54|3171.84|27
1649660800000|2022-04-11 07:06:40|3179.55|3171.85|3178.69|3170.99|3179.55|3171.85|3178.27|3170.57|28
1649660810000|2022-04-11 07:06:50|3178.61|3170.91|3178.06|3170.36|3178.61|3170.91|3177.76|3170.06|36
1649660820000|2022-04-11 07:07:00|3177.95|3170.25|3177.55|3169.85|3178.14|3170.44|3177.55|3169.85|38
1649660830000|2022-04-11 07:07:10|3177.61|3169.91|3178.24|3170.54|3178.7|3171|3177.43|3169.73|36
1649660840000|2022-04-11 07:07:20|3178.21|3170.51|3178.21|3170.51|3178.49|3170.79|3177.88|3170.18|30
1649660850000|2022-04-11 07:07:30|3178.26|3170.56|3178.39|3170.69|3178.55|3170.85|3178|3170.3|21
1649660860000|2022-04-11 07:07:40|3178.3|3170.6|3177.55|3169.85|3178.46|3170.76|3177.55|3169.85|27
1649660870000|2022-04-11 07:07:50|3177.71|3170.01|3178.12|3170.42|3178.33|3170.63|3177.69|3169.99|30
1649660880000|2022-04-11 07:08:00|3178.16|3170.46|3178.03|3170.33|3178.51|3170.81|3178.01|3170.31|38
1649660890000|2022-04-11 07:08:10|3178.11|3170.41|3178.34|3170.64|3178.34|3170.64|3177.86|3170.16|33
1649660900000|2022-04-11 07:08:20|3178.36|3170.66|3178.03|3170.33|3178.39|3170.69|3177.94|3170.24|24
1649660910000|2022-04-11 07:08:30|3178.07|3170.37|3178.27|3170.57|3178.4|3170.7|3178.06|3170.36|26
1649660920000|2022-04-11 07:08:40|3178.24|3170.54|3178.13|3170.43|3178.35|3170.65|3178.05|3170.35|34
1649660930000|2022-04-11 07:08:50|3178.15|3170.45|3177.87|3170.17|3178.38|3170.68|3177.6|3169.9|23
1649660940000|2022-04-11 07:09:00|3177.9|3170.2|3178.57|3170.87|3178.57|3170.87|3177.77|3170.07|32
1649660950000|2022-04-11 07:09:10|3178.56|3170.86|3178.18|3170.48|3178.56|3170.86|3178.09|3170.39|21
1649660960000|2022-04-11 07:09:20|3178.25|3170.55|3178.15|3170.45|3178.43|3170.73|3178|3170.3|24
1649660970000|2022-04-11 07:09:30|3178.11|3170.41|3177.67|3169.97|3178.28|3170.58|3177.67|3169.97|21
1649660980000|2022-04-11 07:09:40|3177.57|3169.87|3175.73|3168.03|3177.67|3169.97|3175.73|3168.03|20
1649660990000|2022-04-11 07:09:50|3175.74|3168.04|3174.95|3167.25|3176.96|3169.26|3174.95|3167.25|38
1649661000000|2022-04-11 07:10:00|3175.56|3167.86|3175.44|3167.74|3176.44|3168.74|3175.21|3167.51|36
1649661010000|2022-04-11 07:10:10|3175.68|3167.98|3176.33|3168.63|3176.58|3168.88|3175.4|3167.7|35
1649661020000|2022-04-11 07:10:20|3176.32|3168.62|3176.47|3168.77|3176.47|3168.77|3176.05|3168.35|32
1649661030000|2022-04-11 07:10:30|3176.55|3168.85|3177.08|3169.38|3177.21|3169.51|3176.52|3168.82|23
1649661040000|2022-04-11 07:10:40|3177.04|3169.34|3177.58|3169.88|3177.7|3170|3176.97|3169.27|24
1649661050000|2022-04-11 07:10:50|3177.6|3169.9|3177.4|3169.7|3177.66|3169.96|3177.4|3169.7|17
1649661060000|2022-04-11 07:11:00|3177.35|3169.65|3176.7|3169|3177.35|3169.65|3176.33|3168.63|20
1649661070000|2022-04-11 07:11:10|3176.54|3168.84|3177.02|3169.32|3177.12|3169.42|3176.31|3168.61|34
1649661080000|2022-04-11 07:11:20|3177.01|3169.31|3176.98|3169.28|3177.43|3169.73|3176.93|3169.23|34
1649661090000|2022-04-11 07:11:30|3177.04|3169.34|3176.52|3168.82|3177.15|3169.45|3176.15|3168.45|30
1649661100000|2022-04-11 07:11:40|3176.71|3169.01|3176.44|3168.74|3176.71|3169.01|3176.27|3168.57|20
1649661110000|2022-04-11 07:11:50|3176.3|3168.6|3175.55|3167.85|3176.44|3168.74|3175.45|3167.75|24
1649661120000|2022-04-11 07:12:00|3175.54|3167.84|3175.82|3168.12|3176.44|3168.74|3174.91|3167.21|31
1649661130000|2022-04-11 07:12:10|3175.68|3167.98|3175.74|3168.04|3176.24|3168.54|3174.94|3167.24|32
1649661140000|2022-04-11 07:12:20|3175.76|3168.06|3176.11|3168.41|3176.44|3168.74|3175.05|3167.35|29
1649661150000|2022-04-11 07:12:30|3176.1|3168.4|3176.1|3168.4|3176.44|3168.74|3174.82|3167.12|28
1649661160000|2022-04-11 07:12:40|3175.27|3167.57|3176.11|3168.41|3176.14|3168.44|3174.41|3166.71|30
1649661170000|2022-04-11 07:12:50|3176.1|3168.4|3176.1|3168.4|3176.13|3168.43|3175.24|3167.54|30
1649661180000|2022-04-11 07:13:00|3176.13|3168.43|3175.15|3167.45|3176.44|3168.74|3174.87|3167.17|33
1649661190000|2022-04-11 07:13:10|3175.28|3167.58|3176.22|3168.52|3176.24|3168.54|3175.15|3167.45|29
1649661200000|2022-04-11 07:13:20|3176.28|3168.58|3177.42|3169.72|3177.76|3170.06|3176.27|3168.57|36
1649661210000|2022-04-11 07:13:30|3177.49|3169.79|3177.21|3169.51|3177.73|3170.03|3177.12|3169.42|25
1649661220000|2022-04-11 07:13:40|3177.04|3169.34|3177.24|3169.54|3177.58|3169.88|3177.04|3169.34|24
1649661230000|2022-04-11 07:13:50|3177.23|3169.53|3176.71|3169.01|3177.23|3169.53|3176.71|3169.01|14
1649661240000|2022-04-11 07:14:00|3177.78|3170.08|3177.9|3170.2|3178.18|3170.48|3177.67|3169.97|28
1649661250000|2022-04-11 07:14:10|3177.96|3170.26|3177.93|3170.23|3177.98|3170.28|3177.72|3170.02|29
1649661260000|2022-04-11 07:14:20|3177.94|3170.24|3178|3170.3|3178.17|3170.47|3177.82|3170.12|18
1649661270000|2022-04-11 07:14:30|3177.92|3170.22|3177.05|3169.35|3177.92|3170.22|3176.86|3169.16|22
1649661280000|2022-04-11 07:14:40|3177.1|3169.4|3176.79|3169.09|3177.2|3169.5|3176.66|3168.96|24
1649661290000|2022-04-11 07:14:50|3176.84|3169.14|3176.23|3168.53|3176.96|3169.26|3176.23|3168.53|20
1649661300000|2022-04-11 07:15:00|3176.33|3168.63|3175.16|3167.46|3176.44|3168.74|3175.11|3167.41|32
1649661310000|2022-04-11 07:15:10|3176.01|3168.31|3172.91|3165.21|3176.44|3168.74|3171.32|3163.62|36
1649661320000|2022-04-11 07:15:20|3172.82|3165.12|3173.48|3165.78|3173.84|3166.14|3172.82|3165.12|27
1649661330000|2022-04-11 07:15:30|3173.56|3165.86|3173.79|3166.09|3174.49|3166.79|3173.5|3165.8|27
1649661340000|2022-04-11 07:15:40|3173.8|3166.1|3174.28|3166.58|3175.13|3167.43|3173.77|3166.07|36
1649661350000|2022-04-11 07:15:50|3174.29|3166.59|3173.35|3165.65|3174.42|3166.72|3173.35|3165.65|34
1649661360000|2022-04-11 07:16:00|3173.34|3165.64|3173.26|3165.56|3173.56|3165.86|3172.67|3164.97|30
1649661370000|2022-04-11 07:16:10|3173.07|3165.37|3174.14|3166.44|3174.61|3166.91|3173.06|3165.36|29
1649661380000|2022-04-11 07:16:20|3174.23|3166.53|3174.58|3166.88|3174.58|3166.88|3174.13|3166.43|18
1649661390000|2022-04-11 07:16:30|3174.73|3167.03|3174.75|3167.05|3174.81|3167.11|3174.58|3166.88|6
1649661400000|2022-04-11 07:16:40|3174.76|3167.06|3173.68|3165.98|3174.78|3167.08|3173.68|3165.98|31
1649661410000|2022-04-11 07:16:50|3173.66|3165.96|3173.7|3166|3173.75|3166.05|3173.44|3165.74|30
1649661420000|2022-04-11 07:17:00|3173.69|3165.99|3174.35|3166.65|3174.36|3166.66|3173.44|3165.74|23
1649661430000|2022-04-11 07:17:10|3174.19|3166.49|3174.88|3167.18|3175.26|3167.56|3174.13|3166.43|25
1649661440000|2022-04-11 07:17:20|3174.87|3167.17|3174.79|3167.09|3175.06|3167.36|3174.12|3166.42|31
1649661450000|2022-04-11 07:17:30|3174.72|3167.02|3174.76|3167.06|3174.79|3167.09|3174.71|3167.01|13
1649661460000|2022-04-11 07:17:40|3174.96|3167.26|3175|3167.3|3175.66|3167.96|3174.93|3167.23|36
1649661470000|2022-04-11 07:17:50|3175.07|3167.37|3175.16|3167.46|3175.48|3167.78|3175.07|3167.37|33
1649661480000|2022-04-11 07:18:00|3175.15|3167.45|3175.22|3167.52|3175.25|3167.55|3175.15|3167.45|27
1649661490000|2022-04-11 07:18:10|3175.17|3167.47|3175.55|3167.85|3175.64|3167.94|3175.17|3167.47|15
1649661500000|2022-04-11 07:18:20|3175.18|3167.48|3174.96|3167.26|3175.2|3167.5|3174.82|3167.12|29
1649661510000|2022-04-11 07:18:30|3174.99|3167.29|3175.62|3167.92|3175.91|3168.21|3174.98|3167.28|25
1649661520000|2022-04-11 07:18:40|3175.59|3167.89|3175.79|3168.09|3175.9|3168.2|3175.57|3167.87|27
1649661530000|2022-04-11 07:18:50|3175.83|3168.13|3175.94|3168.24|3175.94|3168.24|3175.62|3167.92|25
1649661540000|2022-04-11 07:19:00|3175.96|3168.26|3175.85|3168.15|3175.96|3168.26|3175.5|3167.8|10
1649661550000|2022-04-11 07:19:10|3176.01|3168.31|3175.79|3168.09|3176.05|3168.35|3175.71|3168.01|6
1649661560000|2022-04-11 07:19:20|3175.61|3167.91|3176.05|3168.35|3176.05|3168.35|3175.48|3167.78|6
1649661570000|2022-04-11 07:19:30|3176.12|3168.42|3176.12|3168.42|3176.12|3168.42|3176.12|3168.42|1
1649661600000|2022-04-11 07:20:00|3175.87|3168.17|3175.99|3168.29|3176.2|3168.5|3175.87|3168.17|7
1649661610000|2022-04-11 07:20:10|3175.86|3168.16|3176.91|3169.21|3176.91|3169.21|3175.86|3168.16|2
1649661620000|2022-04-11 07:20:20|3177.12|3169.42|3177.26|3169.56|3177.96|3170.26|3177.12|3169.42|28
1649661630000|2022-04-11 07:20:30|3177.49|3169.79|3177.41|3169.71|3177.72|3170.02|3177.25|3169.55|23
1649661640000|2022-04-11 07:20:40|3177.37|3169.67|3178.1|3170.4|3178.29|3170.59|3177.37|3169.67|9
1649661650000|2022-04-11 07:20:50|3177.98|3170.28|3178.38|3170.68|3178.4|3170.7|3177.98|3170.28|12
1649661660000|2022-04-11 07:21:00|3178.61|3170.91|3177.82|3170.12|3178.61|3170.91|3177.82|3170.12|27
1649661670000|2022-04-11 07:21:10|3178.04|3170.34|3178.36|3170.66|3178.61|3170.91|3177.84|3170.14|23
1649661680000|2022-04-11 07:21:20|3178.4|3170.7|3178.42|3170.72|3178.85|3171.15|3178.3|3170.6|24
1649661690000|2022-04-11 07:21:30|3178.34|3170.64|3178.43|3170.73|3178.78|3171.08|3178.34|3170.64|16
1649661700000|2022-04-11 07:21:40|3178.45|3170.75|3178.27|3170.57|3178.69|3170.99|3178.25|3170.55|26
1649661710000|2022-04-11 07:21:50|3178.54|3170.84|3178.33|3170.63|3178.69|3170.99|3178.05|3170.35|23
1649661720000|2022-04-11 07:22:00|3178.37|3170.67|3178.5|3170.8|3178.85|3171.15|3178.26|3170.56|25
1649661730000|2022-04-11 07:22:10|3178.49|3170.79|3178.64|3170.94|3178.68|3170.98|3178.36|3170.66|24
1649661740000|2022-04-11 07:22:20|3178.65|3170.95|3180.03|3172.33|3180.51|3172.81|3178.36|3170.66|33
1649661750000|2022-04-11 07:22:30|3180.14|3172.44|3180.11|3172.41|3180.37|3172.67|3180.02|3172.32|23
1649661760000|2022-04-11 07:22:40|3180.22|3172.52|3179.61|3171.91|3180.28|3172.58|3179.59|3171.89|32
1649661770000|2022-04-11 07:22:50|3179.59|3171.89|3180.29|3172.59|3180.33|3172.63|3179.5|3171.8|23
1649661780000|2022-04-11 07:23:00|3180.05|3172.35|3179.11|3171.41|3180.05|3172.35|3178.94|3171.24|25
1649661790000|2022-04-11 07:23:10|3179.12|3171.42|3179.62|3171.92|3179.99|3172.29|3179.07|3171.37|32
1649661800000|2022-04-11 07:23:20|3179.6|3171.9|3179.76|3172.06|3180.51|3172.81|3179.5|3171.8|19
1649661810000|2022-04-11 07:23:30|3179.77|3172.07|3180.03|3172.33|3180.36|3172.66|3179.45|3171.75|23
1649661820000|2022-04-11 07:23:40|3180.09|3172.39|3180.07|3172.37|3180.09|3172.39|3179.96|3172.26|16
1649661830000|2022-04-11 07:23:50|3180.62|3172.92|3179.73|3172.03|3180.62|3172.92|3179.66|3171.96|20
1649661840000|2022-04-11 07:24:00|3179.99|3172.29|3179.76|3172.06|3179.99|3172.29|3179.69|3171.99|21
1649661850000|2022-04-11 07:24:10|3179.73|3172.03|3179.76|3172.06|3179.79|3172.09|3179.71|3172.01|19
1649661860000|2022-04-11 07:24:20|3179.77|3172.07|3180.11|3172.41|3180.48|3172.78|3179.7|3172|21
1649661870000|2022-04-11 07:24:30|3179.98|3172.28|3179.99|3172.29|3180.15|3172.45|3179.9|3172.2|25
1649661880000|2022-04-11 07:24:40|3179.98|3172.28|3180.01|3172.31|3180.04|3172.34|3179.27|3171.57|28
1649661890000|2022-04-11 07:24:50|3180.02|3172.32|3181.2|3173.5|3181.2|3173.5|3179.86|3172.16|27
1649661900000|2022-04-11 07:25:00|3181.15|3173.45|3181.11|3173.41|3181.2|3173.5|3181.11|3173.41|20
1649661910000|2022-04-11 07:25:10|3181.09|3173.39|3181.12|3173.42|3181.19|3173.49|3181.03|3173.33|24
1649661920000|2022-04-11 07:25:20|3181.38|3173.68|3181.52|3173.82|3181.8|3174.1|3181|3173.3|19
1649661930000|2022-04-11 07:25:30|3181.51|3173.81|3181.41|3173.71|3181.58|3173.88|3181.02|3173.32|30
1649661940000|2022-04-11 07:25:40|3181.43|3173.73|3181.61|3173.91|3181.73|3174.03|3181.23|3173.53|23
1649661950000|2022-04-11 07:25:50|3181.79|3174.09|3181.62|3173.92|3181.79|3174.09|3181.57|3173.87|17
1649661960000|2022-04-11 07:26:00|3181.82|3174.12|3182.63|3174.93|3183.33|3175.63|3181.28|3173.58|22
1649661970000|2022-04-11 07:26:10|3182.66|3174.96|3184.52|3176.82|3184.83|3177.13|3182.01|3174.31|28
1649661980000|2022-04-11 07:26:20|3184.84|3177.14|3184.57|3176.87|3185.17|3177.47|3184.44|3176.74|34
1649661990000|2022-04-11 07:26:30|3184.58|3176.88|3185.53|3177.83|3185.93|3178.23|3184.57|3176.87|33
1649662000000|2022-04-11 07:26:40|3185.86|3178.16|3185.28|3177.58|3185.95|3178.25|3185.28|3177.58|28
1649662010000|2022-04-11 07:26:50|3185.67|3177.97|3186.71|3179.01|3186.89|3179.19|3185.41|3177.71|34
1649662020000|2022-04-11 07:27:00|3186.8|3179.1|3186.16|3178.46|3186.9|3179.2|3185.52|3177.82|34
1649662030000|2022-04-11 07:27:10|3186.19|3178.49|3185.96|3178.26|3186.31|3178.61|3185.78|3178.08|28
1649662040000|2022-04-11 07:27:20|3186.22|3178.52|3186.3|3178.6|3186.3|3178.6|3186.1|3178.4|5
1649662050000|2022-04-11 07:27:30|3186.15|3178.45|3185.65|3177.95|3186.43|3178.73|3185.65|3177.95|27
1649662070000|2022-04-11 07:27:50|3185.68|3177.98|3186.67|3178.97|3186.69|3178.99|3185.33|3177.63|21
1649662080000|2022-04-11 07:28:00|3186.71|3179.01|3187.07|3179.37|3188.14|3180.44|3186.7|3179|28
1649662090000|2022-04-11 07:28:10|3187.84|3180.14|3188.4|3180.7|3188.4|3180.7|3187.53|3179.83|27
1649662100000|2022-04-11 07:28:20|3188.42|3180.72|3188.27|3180.57|3188.48|3180.78|3187.87|3180.17|34
1649662110000|2022-04-11 07:28:30|3188.25|3180.55|3187.84|3180.14|3188.43|3180.73|3187.63|3179.93|34
1649662120000|2022-04-11 07:28:40|3187.83|3180.13|3187.45|3179.75|3187.88|3180.18|3187.32|3179.62|30
1649662130000|2022-04-11 07:28:50|3187.44|3179.74|3187.19|3179.49|3187.91|3180.21|3187.05|3179.35|34
1649662140000|2022-04-11 07:29:00|3187.32|3179.62|3186.9|3179.2|3187.45|3179.75|3186.35|3178.65|33
1649662150000|2022-04-11 07:29:10|3186.97|3179.27|3187.86|3180.16|3187.86|3180.16|3186.95|3179.25|31
1649662160000|2022-04-11 07:29:20|3187.97|3180.27|3188.68|3180.98|3188.89|3181.19|3187.84|3180.14|32
1649662170000|2022-04-11 07:29:30|3188.65|3180.95|3189.09|3181.39|3189.37|3181.67|3188.65|3180.95|35
1649662180000|2022-04-11 07:29:40|3189.23|3181.53|3189.55|3181.85|3189.81|3182.11|3188.98|3181.28|28
1649662190000|2022-04-11 07:29:50|3189.41|3181.71|3189.24|3181.54|3189.85|3182.15|3189.1|3181.4|33
1649662200000|2022-04-11 07:30:00|3189.41|3181.71|3189.94|3182.24|3190.46|3182.76|3189.25|3181.55|24
1649662210000|2022-04-11 07:30:10|3190.36|3182.66|3189.84|3182.14|3190.36|3182.66|3189.73|3182.03|25
1649662220000|2022-04-11 07:30:20|3190.07|3182.37|3189.57|3181.87|3190.07|3182.37|3189.57|3181.87|30
1649662230000|2022-04-11 07:30:30|3189.23|3181.53|3191|3183.3|3191.13|3183.43|3188.81|3181.11|38
1649662240000|2022-04-11 07:30:40|3191.56|3183.86|3192.6|3184.9|3192.6|3184.9|3190.33|3182.63|32
1649662250000|2022-04-11 07:30:50|3193.01|3185.31|3194.23|3186.53|3194.3|3186.6|3193.01|3185.31|37
1649662260000|2022-04-11 07:31:00|3194.21|3186.51|3193.04|3185.34|3194.37|3186.67|3193.04|3185.34|31
1649662270000|2022-04-11 07:31:10|3193.01|3185.31|3193.39|3185.69|3193.72|3186.02|3193|3185.3|32
1649662280000|2022-04-11 07:31:20|3193.34|3185.64|3193.04|3185.34|3193.72|3186.02|3193.02|3185.32|28
1649662290000|2022-04-11 07:31:30|3192.68|3184.98|3192.5|3184.8|3192.68|3184.98|3192.16|3184.46|30
1649662300000|2022-04-11 07:31:40|3192.51|3184.81|3192.21|3184.51|3193.14|3185.44|3191.92|3184.22|34
1649662310000|2022-04-11 07:31:50|3192.2|3184.5|3191.83|3184.13|3192.2|3184.5|3191.34|3183.64|29
1649662320000|2022-04-11 07:32:00|3191.52|3183.82|3191|3183.3|3191.52|3183.82|3190.99|3183.29|31
1649662330000|2022-04-11 07:32:10|3190.99|3183.29|3190.55|3182.85|3190.99|3183.29|3190.24|3182.54|32
1649662340000|2022-04-11 07:32:20|3190.39|3182.69|3189.54|3181.84|3190.46|3182.76|3189.21|3181.51|29
1649662350000|2022-04-11 07:32:30|3189.34|3181.64|3189.02|3181.32|3189.63|3181.93|3188.97|3181.27|31
1649662360000|2022-04-11 07:32:40|3189.03|3181.33|3189.27|3181.57|3189.62|3181.92|3188.91|3181.21|28
1649662370000|2022-04-11 07:32:50|3189.53|3181.83|3190.04|3182.34|3190.37|3182.67|3189.3|3181.6|26
1649662380000|2022-04-11 07:33:00|3190.03|3182.33|3189.28|3181.58|3190.04|3182.34|3189.26|3181.56|21
1649662390000|2022-04-11 07:33:10|3189.29|3181.59|3189.31|3181.61|3189.34|3181.64|3189.27|3181.57|10
1649662400000|2022-04-11 07:33:20|3189.29|3181.59|3189.43|3181.73|3189.89|3182.19|3189.28|3181.58|14
1649662410000|2022-04-11 07:33:30|3189.4|3181.7|3189.7|3182|3189.7|3182|3189.16|3181.46|17
1649662420000|2022-04-11 07:33:40|3189.64|3181.94|3190.23|3182.53|3190.34|3182.64|3189.64|3181.94|26
1649662430000|2022-04-11 07:33:50|3190.25|3182.55|3190.12|3182.42|3190.33|3182.63|3190.06|3182.36|26
1649662440000|2022-04-11 07:34:00|3189.97|3182.27|3190.4|3182.7|3190.4|3182.7|3189.75|3182.05|30
1649662450000|2022-04-11 07:34:10|3190.14|3182.44|3190.04|3182.34|3190.29|3182.59|3190.03|3182.33|29
1649662460000|2022-04-11 07:34:20|3190.05|3182.35|3190.55|3182.85|3191.11|3183.41|3190.05|3182.35|28
1649662470000|2022-04-11 07:34:30|3190.72|3183.02|3190.75|3183.05|3191.09|3183.39|3190.04|3182.34|25
1649662480000|2022-04-11 07:34:40|3190.86|3183.16|3190.83|3183.13|3191.04|3183.34|3190.83|3183.13|16
1649662490000|2022-04-11 07:34:50|3190.85|3183.15|3190.86|3183.16|3190.91|3183.21|3190.82|3183.12|16
1649662500000|2022-04-11 07:35:00|3191.85|3184.15|3190.16|3182.46|3192.05|3184.35|3190.16|3182.46|28
1649662510000|2022-04-11 07:35:10|3190.61|3182.91|3190.37|3182.67|3191.01|3183.31|3189.83|3182.13|12
1649662520000|2022-04-11 07:35:20|3190.31|3182.61|3189.14|3181.44|3190.38|3182.68|3189.14|3181.44|20
1649662530000|2022-04-11 07:35:30|3189.51|3181.81|3189.58|3181.88|3189.77|3182.07|3189.27|3181.57|34
1649662540000|2022-04-11 07:35:40|3189.76|3182.06|3190.48|3182.78|3190.48|3182.78|3189.42|3181.72|24
1649662550000|2022-04-11 07:35:50|3190.42|3182.72|3190.42|3182.72|3190.5|3182.8|3189.81|3182.11|32
1649662560000|2022-04-11 07:36:00|3190.41|3182.71|3190.47|3182.77|3190.66|3182.96|3190.11|3182.41|31
1649662570000|2022-04-11 07:36:10|3190.44|3182.74|3189.41|3181.71|3190.45|3182.75|3189.36|3181.66|31
1649662580000|2022-04-11 07:36:20|3189.62|3181.92|3189.61|3181.91|3189.84|3182.14|3189.14|3181.44|28
1649662590000|2022-04-11 07:36:30|3189.48|3181.78|3189.28|3181.58|3189.48|3181.78|3189.14|3181.44|20
1649662600000|2022-04-11 07:36:40|3189.25|3181.55|3189.28|3181.58|3189.36|3181.66|3189.14|3181.44|21
1649662610000|2022-04-11 07:36:50|3189.27|3181.57|3189.04|3181.34|3189.36|3181.66|3189.01|3181.31|25
1649662620000|2022-04-11 07:37:00|3189.01|3181.31|3189|3181.3|3189.15|3181.45|3188.87|3181.17|26
1649662630000|2022-04-11 07:37:10|3189.49|3181.79|3189.81|3182.11|3189.83|3182.13|3189.46|3181.76|28
1649662640000|2022-04-11 07:37:20|3189.66|3181.96|3189.23|3181.53|3189.66|3181.96|3189.21|3181.51|28
1649662650000|2022-04-11 07:37:30|3189.31|3181.61|3189.24|3181.54|3189.44|3181.74|3189.12|3181.42|25
1649662660000|2022-04-11 07:37:40|3189.3|3181.6|3189.2|3181.5|3189.31|3181.61|3189.11|3181.41|24
1649662670000|2022-04-11 07:37:50|3189.16|3181.46|3189.16|3181.46|3189.23|3181.53|3189.01|3181.31|20
1649662680000|2022-04-11 07:38:00|3189.12|3181.42|3189.65|3181.95|3189.9|3182.2|3189.06|3181.36|27
1649662690000|2022-04-11 07:38:10|3189.49|3181.79|3189.14|3181.44|3189.85|3182.15|3189.14|3181.44|29
1649662700000|2022-04-11 07:38:20|3189.76|3182.06|3189.67|3181.97|3190.21|3182.51|3189.35|3181.65|22
1649662710000|2022-04-11 07:38:30|3189.91|3182.21|3189.17|3181.47|3189.91|3182.21|3189.14|3181.44|25
1649662720000|2022-04-11 07:38:40|3189.19|3181.49|3189.17|3181.47|3189.34|3181.64|3189.14|3181.44|25
1649662730000|2022-04-11 07:38:50|3189.15|3181.45|3189.25|3181.55|3189.27|3181.57|3188.86|3181.16|22
1649662740000|2022-04-11 07:39:00|3189.16|3181.46|3188.56|3180.86|3189.71|3182.01|3188.15|3180.45|28
1649662750000|2022-04-11 07:39:10|3188.57|3180.87|3187.12|3179.42|3188.75|3181.05|3187.12|3179.42|29
1649662760000|2022-04-11 07:39:20|3187.27|3179.57|3188.07|3180.37|3188.07|3180.37|3187.12|3179.42|28
1649662770000|2022-04-11 07:39:30|3187.97|3180.27|3187.85|3180.15|3187.97|3180.27|3187.54|3179.84|32
1649662780000|2022-04-11 07:39:40|3187.87|3180.17|3188.1|3180.4|3188.56|3180.86|3187.76|3180.06|27
1649662790000|2022-04-11 07:39:50|3188.46|3180.76|3189.18|3181.48|3190.51|3182.81|3188.46|3180.76|30
1649662800000|2022-04-11 07:40:00|3189.02|3181.32|3187.78|3180.08|3189.25|3181.55|3187.78|3180.08|30
1649662810000|2022-04-11 07:40:10|3186.78|3179.08|3185.29|3177.59|3186.78|3179.08|3185.29|3177.59|30
1649662820000|2022-04-11 07:40:20|3185.42|3177.72|3186.64|3178.94|3186.7|3179|3185.42|3177.72|29
1649662830000|2022-04-11 07:40:30|3186.58|3178.88|3186.97|3179.27|3187.15|3179.45|3186.54|3178.84|35
1649662840000|2022-04-11 07:40:40|3186.98|3179.28|3186.93|3179.23|3186.98|3179.28|3186.79|3179.09|27
1649662850000|2022-04-11 07:40:50|3186.83|3179.13|3186.9|3179.2|3186.91|3179.21|3186.68|3178.98|27
1649662860000|2022-04-11 07:41:00|3186.82|3179.12|3187.03|3179.33|3187.08|3179.38|3186.82|3179.12|31
1649662870000|2022-04-11 07:41:10|3186.9|3179.2|3186.83|3179.13|3187.24|3179.54|3186.81|3179.11|19
1649662880000|2022-04-11 07:41:20|3186.91|3179.21|3186.76|3179.06|3186.91|3179.21|3186.76|3179.06|7
1649662890000|2022-04-11 07:41:30|3186.73|3179.03|3186.83|3179.13|3187.03|3179.33|3186.7|3179|23
1649662900000|2022-04-11 07:41:40|3186.82|3179.12|3187.54|3179.84|3187.59|3179.89|3186.82|3179.12|20
1649662910000|2022-04-11 07:41:50|3187.63|3179.93|3187.23|3179.53|3187.68|3179.98|3187.22|3179.52|29
1649662920000|2022-04-11 07:42:00|3187.45|3179.75|3187.09|3179.39|3187.45|3179.75|3186.85|3179.15|23
1649662930000|2022-04-11 07:42:10|3187.16|3179.46|3187.21|3179.51|3187.27|3179.57|3187.01|3179.31|18
1649662940000|2022-04-11 07:42:20|3187.27|3179.57|3187.23|3179.53|3187.27|3179.57|3187.17|3179.47|10
1649662950000|2022-04-11 07:42:30|3187.22|3179.52|3187.39|3179.69|3187.6|3179.9|3187.13|3179.43|20
1649662960000|2022-04-11 07:42:40|3187.36|3179.66|3187.03|3179.33|3187.39|3179.69|3187.03|3179.33|25
1649662970000|2022-04-11 07:42:50|3186.91|3179.21|3186.88|3179.18|3187.12|3179.42|3186.85|3179.15|25
1649662980000|2022-04-11 07:43:00|3186.98|3179.28|3186.88|3179.18|3187.05|3179.35|3186.72|3179.02|26
1649662990000|2022-04-11 07:43:10|3186.78|3179.08|3186.08|3178.38|3186.78|3179.08|3186.08|3178.38|23
1649663000000|2022-04-11 07:43:20|3185.99|3178.29|3186.23|3178.53|3186.23|3178.53|3185.61|3177.91|19
1649663010000|2022-04-11 07:43:30|3186.24|3178.54|3186.93|3179.23|3187.18|3179.48|3185.99|3178.29|27
1649663020000|2022-04-11 07:43:40|3186.95|3179.25|3186.43|3178.73|3186.95|3179.25|3186.27|3178.57|21
1649663030000|2022-04-11 07:43:50|3186.52|3178.82|3186.41|3178.71|3186.52|3178.82|3186.3|3178.6|24
1649663040000|2022-04-11 07:44:00|3186.48|3178.78|3186.32|3178.62|3186.5|3178.8|3186.32|3178.62|14
1649663050000|2022-04-11 07:44:10|3186.36|3178.66|3186.33|3178.63|3186.36|3178.66|3186.32|3178.62|4
1649663060000|2022-04-11 07:44:20|3186.46|3178.76|3182.79|3175.09|3186.57|3178.87|3182.79|3175.09|27
1649663070000|2022-04-11 07:44:30|3182.82|3175.12|3183.23|3175.53|3183.52|3175.82|3182.48|3174.78|34
1649663080000|2022-04-11 07:44:40|3183.43|3175.73|3183.4|3175.7|3183.54|3175.84|3183.31|3175.61|20
1649663090000|2022-04-11 07:44:50|3183.57|3175.87|3183.28|3175.58|3183.59|3175.89|3183.16|3175.46|26
1649663100000|2022-04-11 07:45:00|3183.4|3175.7|3183.48|3175.78|3183.58|3175.88|3183.24|3175.54|31
1649663110000|2022-04-11 07:45:10|3183.5|3175.8|3183.21|3175.51|3183.63|3175.93|3183.2|3175.5|31
1649663120000|2022-04-11 07:45:20|3183.22|3175.52|3182.77|3175.07|3183.41|3175.71|3182.69|3174.99|17
1649663130000|2022-04-11 07:45:30|3182.81|3175.11|3182.66|3174.96|3182.83|3175.13|3182.26|3174.56|19
1649663140000|2022-04-11 07:45:40|3182.73|3175.03|3183.84|3176.14|3183.84|3176.14|3182.47|3174.77|24
1649663150000|2022-04-11 07:45:50|3184.32|3176.62|3184.18|3176.48|3184.32|3176.62|3183.43|3175.73|24
1649663160000|2022-04-11 07:46:00|3184.36|3176.66|3184.44|3176.74|3184.51|3176.81|3184.2|3176.5|29
1649663170000|2022-04-11 07:46:10|3184.45|3176.75|3184.44|3176.74|3184.83|3177.13|3184.39|3176.69|13
1649663180000|2022-04-11 07:46:20|3184.41|3176.71|3184.91|3177.21|3185.07|3177.37|3184.39|3176.69|20
1649663190000|2022-04-11 07:46:30|3184.79|3177.09|3184.16|3176.46|3185.06|3177.36|3184.16|3176.46|29
1649663200000|2022-04-11 07:46:40|3184.2|3176.5|3184.19|3176.49|3184.49|3176.79|3184.01|3176.31|32
1649663210000|2022-04-11 07:46:50|3184.16|3176.46|3184|3176.3|3184.19|3176.49|3183.9|3176.2|22
1649663220000|2022-04-11 07:47:00|3183.88|3176.18|3184.27|3176.57|3184.56|3176.86|3183.88|3176.18|20
1649663230000|2022-04-11 07:47:10|3184.21|3176.51|3184.56|3176.86|3184.56|3176.86|3184.18|3176.48|19
1649663240000|2022-04-11 07:47:20|3184.58|3176.88|3184.83|3177.13|3185.25|3177.55|3184.58|3176.88|26
1649663250000|2022-04-11 07:47:30|3184.85|3177.15|3184.7|3177|3185.07|3177.37|3184.6|3176.9|27
1649663260000|2022-04-11 07:47:40|3184.79|3177.09|3185.01|3177.31|3185.13|3177.43|3184.79|3177.09|21
1649663270000|2022-04-11 07:47:50|3185|3177.3|3184.95|3177.25|3185.08|3177.38|3184.77|3177.07|34
1649663280000|2022-04-11 07:48:00|3185|3177.3|3184.87|3177.17|3185.37|3177.67|3184.58|3176.88|27
1649663290000|2022-04-11 07:48:10|3184.92|3177.22|3186.16|3178.46|3186.27|3178.57|3184.9|3177.2|15
1649663300000|2022-04-11 07:48:20|3186.17|3178.47|3186.71|3179.01|3187.47|3179.77|3186.17|3178.47|26
1649663310000|2022-04-11 07:48:30|3187.31|3179.61|3187.57|3179.87|3187.62|3179.92|3187.1|3179.4|28
1649663320000|2022-04-11 07:48:40|3187.72|3180.02|3188.01|3180.31|3188.73|3181.03|3187.72|3180.02|18
1649663330000|2022-04-11 07:48:50|3188.04|3180.34|3188.37|3180.67|3189.23|3181.53|3187.92|3180.22|34
1649663340000|2022-04-11 07:49:00|3188.47|3180.77|3188.5|3180.8|3188.87|3181.17|3188.23|3180.53|30
1649663350000|2022-04-11 07:49:10|3188.44|3180.74|3186.35|3178.65|3188.44|3180.74|3186.35|3178.65|35
1649663360000|2022-04-11 07:49:20|3186.34|3178.64|3187.06|3179.36|3187.12|3179.42|3186.34|3178.64|24
1649663370000|2022-04-11 07:49:30|3187.05|3179.35|3187.18|3179.48|3187.18|3179.48|3187.02|3179.32|20
1649663380000|2022-04-11 07:49:40|3187.04|3179.34|3187.31|3179.61|3187.55|3179.85|3187.04|3179.34|30
1649663390000|2022-04-11 07:49:50|3187.32|3179.62|3187.13|3179.43|3187.56|3179.86|3187.12|3179.42|31
1649663400000|2022-04-11 07:50:00|3187.19|3179.49|3186.33|3178.63|3187.26|3179.56|3186.32|3178.62|21
1649663410000|2022-04-11 07:50:10|3186.35|3178.65|3186.95|3179.25|3186.96|3179.26|3186.11|3178.41|30
1649663420000|2022-04-11 07:50:20|3186.94|3179.24|3186.67|3178.97|3186.99|3179.29|3186.54|3178.84|32
1649663430000|2022-04-11 07:50:30|3186.69|3178.99|3186.08|3178.38|3186.73|3179.03|3186.08|3178.38|26
1649663440000|2022-04-11 07:50:40|3186.07|3178.37|3186.05|3178.35|3186.07|3178.37|3185.7|3178|21
1649663450000|2022-04-11 07:50:50|3186.07|3178.37|3186.85|3179.15|3186.85|3179.15|3186.07|3178.37|24
1649663460000|2022-04-11 07:51:00|3186.87|3179.17|3186.83|3179.13|3187.4|3179.7|3186.77|3179.07|34
1649663470000|2022-04-11 07:51:10|3186.84|3179.14|3187.04|3179.34|3187.18|3179.48|3186.82|3179.12|26
1649663480000|2022-04-11 07:51:20|3187.03|3179.33|3187.08|3179.38|3187.14|3179.44|3186.9|3179.2|22
1649663490000|2022-04-11 07:51:30|3187.14|3179.44|3187.11|3179.41|3187.14|3179.44|3187.07|3179.37|20
1649663500000|2022-04-11 07:51:40|3187.18|3179.48|3187.04|3179.34|3187.26|3179.56|3187.04|3179.34|20
1649663510000|2022-04-11 07:51:50|3186.98|3179.28|3186.88|3179.18|3187.14|3179.44|3186.8|3179.1|18
1649663520000|2022-04-11 07:52:00|3186.89|3179.19|3186.63|3178.93|3187.05|3179.35|3186.15|3178.45|25
1649663530000|2022-04-11 07:52:10|3186.62|3178.92|3186.6|3178.9|3186.77|3179.07|3186.49|3178.79|26
1649663540000|2022-04-11 07:52:20|3186.59|3178.89|3186.45|3178.75|3186.6|3178.9|3186.45|3178.75|9
1649663550000|2022-04-11 07:52:30|3186.46|3178.76|3186.6|3178.9|3186.67|3178.97|3186.46|3178.76|18
1649663560000|2022-04-11 07:52:40|3186.49|3178.79|3186.76|3179.06|3186.96|3179.26|3186.39|3178.69|24
1649663570000|2022-04-11 07:52:50|3186.75|3179.05|3186.6|3178.9|3186.75|3179.05|3186.55|3178.85|13
1649663580000|2022-04-11 07:53:00|3186.62|3178.92|3187.19|3179.49|3187.62|3179.92|3186.62|3178.92|24
1649663590000|2022-04-11 07:53:10|3187.21|3179.51|3187.44|3179.74|3187.48|3179.78|3187|3179.3|15
1649663600000|2022-04-11 07:53:20|3187.27|3179.57|3187.49|3179.79|3187.49|3179.79|3187.27|3179.57|18
1649663610000|2022-04-11 07:53:30|3187.47|3179.77|3187.19|3179.49|3187.47|3179.77|3187.19|3179.49|11
1649663620000|2022-04-11 07:53:40|3187.18|3179.48|3187.04|3179.34|3187.19|3179.49|3186.05|3178.35|19
1649663630000|2022-04-11 07:53:50|3187.03|3179.33|3186.43|3178.73|3187.06|3179.36|3186.42|3178.72|29
1649663640000|2022-04-11 07:54:00|3186.36|3178.66|3184.37|3176.67|3186.47|3178.77|3184.37|3176.67|30
1649663650000|2022-04-11 07:54:10|3184.36|3176.66|3184.35|3176.65|3184.76|3177.06|3184.27|3176.57|24
1649663660000|2022-04-11 07:54:20|3184.37|3176.67|3184.27|3176.57|3184.37|3176.67|3184.14|3176.44|20
1649663670000|2022-04-11 07:54:30|3184.26|3176.56|3184.45|3176.75|3184.49|3176.79|3184.26|3176.56|17
1649663680000|2022-04-11 07:54:40|3184.49|3176.79|3184.34|3176.64|3184.49|3176.79|3184.31|3176.61|25
1649663690000|2022-04-11 07:54:50|3184.31|3176.61|3184.35|3176.65|3184.41|3176.71|3184.31|3176.61|15
1649663700000|2022-04-11 07:55:00|3184.34|3176.64|3183.97|3176.27|3184.49|3176.79|3183.97|3176.27|21
1649663710000|2022-04-11 07:55:10|3183.96|3176.26|3183.62|3175.92|3183.96|3176.26|3182.99|3175.29|30
1649663720000|2022-04-11 07:55:20|3183.63|3175.93|3184.49|3176.79|3184.69|3176.99|3183.63|3175.93|24
1649663730000|2022-04-11 07:55:30|3184.34|3176.64|3184.21|3176.51|3184.68|3176.98|3184.01|3176.31|31
1649663740000|2022-04-11 07:55:40|3184.22|3176.52|3184.17|3176.47|3184.3|3176.6|3184.14|3176.44|18
1649663750000|2022-04-11 07:55:50|3184.18|3176.48|3184.16|3176.46|3184.21|3176.51|3183.84|3176.14|32
1649663760000|2022-04-11 07:56:00|3184.17|3176.47|3184.15|3176.45|3184.17|3176.47|3183.28|3175.58|33
1649663770000|2022-04-11 07:56:10|3184.17|3176.47|3184.22|3176.52|3184.24|3176.54|3184.15|3176.45|16
1649663780000|2022-04-11 07:56:20|3184.24|3176.54|3184.11|3176.41|3184.29|3176.59|3184.05|3176.35|13
1649663790000|2022-04-11 07:56:30|3184.13|3176.43|3183.75|3176.05|3184.17|3176.47|3183.53|3175.83|32
1649663800000|2022-04-11 07:56:40|3183.76|3176.06|3183.99|3176.29|3184.02|3176.32|3183.76|3176.06|31
1649663810000|2022-04-11 07:56:50|3184.01|3176.31|3185.37|3177.67|3185.59|3177.89|3183.92|3176.22|32
1649663820000|2022-04-11 07:57:00|3185.42|3177.72|3185.52|3177.82|3185.98|3178.28|3185.35|3177.65|28
1649663830000|2022-04-11 07:57:10|3185.31|3177.61|3184.32|3176.62|3185.31|3177.61|3184.1|3176.4|37
1649663840000|2022-04-11 07:57:20|3184.33|3176.63|3184.45|3176.75|3184.47|3176.77|3184.16|3176.46|34
1649663850000|2022-04-11 07:57:30|3184.47|3176.77|3184.44|3176.74|3184.49|3176.79|3184.31|3176.61|22
1649663860000|2022-04-11 07:57:40|3184.47|3176.77|3184.5|3176.8|3184.5|3176.8|3184.35|3176.65|30
1649663870000|2022-04-11 07:57:50|3184.53|3176.83|3184.55|3176.85|3184.64|3176.94|3184.46|3176.76|21
1649663880000|2022-04-11 07:58:00|3184.54|3176.84|3184.33|3176.63|3184.59|3176.89|3184.28|3176.58|24
1649663890000|2022-04-11 07:58:10|3184.32|3176.62|3184.32|3176.62|3184.44|3176.74|3184.27|3176.57|28
1649663900000|2022-04-11 07:58:20|3184.35|3176.65|3184.36|3176.66|3184.41|3176.71|3184.18|3176.48|26
1649663910000|2022-04-11 07:58:30|3184.43|3176.73|3184.43|3176.73|3184.46|3176.76|3184.28|3176.58|22
1649663920000|2022-04-11 07:58:40|3184.59|3176.89|3184.45|3176.75|3184.59|3176.89|3184.29|3176.59|22
1649663930000|2022-04-11 07:58:50|3184.46|3176.76|3184.17|3176.47|3184.46|3176.76|3184.05|3176.35|28
1649663940000|2022-04-11 07:59:00|3184.12|3176.42|3184.36|3176.66|3184.48|3176.78|3183.93|3176.23|33
1649663950000|2022-04-11 07:59:10|3184.4|3176.7|3184.6|3176.9|3184.6|3176.9|3184.33|3176.63|19
1649663960000|2022-04-11 07:59:20|3184.58|3176.88|3184.38|3176.68|3184.69|3176.99|3184.19|3176.49|32
1649663970000|2022-04-11 07:59:30|3184.35|3176.65|3183.29|3175.59|3184.35|3176.65|3183.29|3175.59|33
1649663980000|2022-04-11 07:59:40|3183.42|3175.72|3183.66|3175.96|3184.07|3176.37|3183.07|3175.37|26
1649663990000|2022-04-11 07:59:50|3183.59|3175.89|3183.71|3176.01|3183.93|3176.23|3183.51|3175.81|29
1649664000000|2022-04-11 08:00:00|3183.7|3176|3183.41|3175.71|3183.93|3176.23|3183.41|3175.71|36
1649664010000|2022-04-11 08:00:10|3183.43|3175.73|3183.75|3176.05|3183.75|3176.05|3183.39|3175.69|30
1649664020000|2022-04-11 08:00:20|3183.92|3176.22|3184.04|3176.34|3184.69|3176.99|3183.81|3176.11|34
1649664030000|2022-04-11 08:00:30|3184.03|3176.33|3184.62|3176.92|3184.92|3177.22|3183.85|3176.15|26
1649664040000|2022-04-11 08:00:40|3184.64|3176.94|3184.47|3176.77|3184.69|3176.99|3184.19|3176.49|34
1649664050000|2022-04-11 08:00:50|3184.48|3176.78|3183.58|3175.88|3184.48|3176.78|3183.22|3175.52|35
1649664060000|2022-04-11 08:01:00|3183.6|3175.9|3184.62|3176.92|3184.62|3176.92|3183.6|3175.9|32
1649664070000|2022-04-11 08:01:10|3185.18|3177.48|3185.41|3177.71|3185.45|3177.75|3184.77|3177.07|35
1649664080000|2022-04-11 08:01:20|3185.32|3177.62|3184.79|3177.09|3185.63|3177.93|3184.79|3177.09|36
1649664090000|2022-04-11 08:01:30|3184.77|3177.07|3184.68|3176.98|3185.23|3177.53|3184.59|3176.89|25
1649664100000|2022-04-11 08:01:40|3184.69|3176.99|3185.22|3177.52|3185.72|3178.02|3184.69|3176.99|32
1649664110000|2022-04-11 08:01:50|3185.61|3177.91|3185|3177.3|3185.76|3178.06|3184.77|3177.07|35
1649664120000|2022-04-11 08:02:00|3185.04|3177.34|3185.35|3177.65|3185.35|3177.65|3184.75|3177.05|36
1649664130000|2022-04-11 08:02:10|3185.38|3177.68|3184.61|3176.91|3185.56|3177.86|3184.46|3176.76|34
1649664140000|2022-04-11 08:02:20|3184.65|3176.95|3184.64|3176.94|3184.76|3177.06|3184.64|3176.94|25
1649664150000|2022-04-11 08:02:30|3184.63|3176.93|3184.66|3176.96|3184.8|3177.1|3184.61|3176.91|23
1649664160000|2022-04-11 08:02:40|3184.67|3176.97|3184.98|3177.28|3185.21|3177.51|3184.6|3176.9|35
1649664170000|2022-04-11 08:02:50|3185.13|3177.43|3185.42|3177.72|3185.42|3177.72|3185.09|3177.39|29
1649664180000|2022-04-11 08:03:00|3185.52|3177.82|3184.04|3176.34|3185.52|3177.82|3184.04|3176.34|24
1649664190000|2022-04-11 08:03:10|3183.96|3176.26|3183.83|3176.13|3184.23|3176.53|3183.69|3175.99|29
1649664200000|2022-04-11 08:03:20|3183.81|3176.11|3183.82|3176.12|3184.24|3176.54|3183.79|3176.09|31
1649664210000|2022-04-11 08:03:30|3183.83|3176.13|3183.33|3175.63|3183.99|3176.29|3183.33|3175.63|19
1649664220000|2022-04-11 08:03:40|3183.34|3175.64|3183.32|3175.62|3183.41|3175.71|3183.31|3175.61|16
1649664230000|2022-04-11 08:03:50|3183.31|3175.61|3183.42|3175.72|3183.42|3175.72|3183.24|3175.54|19
1649664240000|2022-04-11 08:04:00|3183.43|3175.73|3184.21|3176.51|3184.29|3176.59|3183.32|3175.62|30
1649664250000|2022-04-11 08:04:10|3184.26|3176.56|3184.34|3176.64|3184.41|3176.71|3184.26|3176.56|12
1649664260000|2022-04-11 08:04:20|3184.39|3176.69|3184.1|3176.4|3184.45|3176.75|3183.97|3176.27|28
1649664270000|2022-04-11 08:04:30|3184.08|3176.38|3183.92|3176.22|3184.14|3176.44|3183.73|3176.03|30
1649664280000|2022-04-11 08:04:40|3183.73|3176.03|3183.18|3175.48|3183.96|3176.26|3183.04|3175.34|30
1649664290000|2022-04-11 08:04:50|3183.22|3175.52|3181.94|3174.24|3183.39|3175.69|3181.91|3174.21|34
1649664300000|2022-04-11 08:05:00|3182.31|3174.61|3182.29|3174.59|3182.56|3174.86|3181.88|3174.18|28
1649664310000|2022-04-11 08:05:10|3182.37|3174.67|3182.11|3174.41|3182.67|3174.97|3181.53|3173.83|33
1649664320000|2022-04-11 08:05:20|3182.1|3174.4|3182.64|3174.94|3182.64|3174.94|3182.1|3174.4|4
1649664330000|2022-04-11 08:05:30|3182.18|3174.48|3182.86|3175.16|3182.86|3175.16|3181.5|3173.8|20
1649664340000|2022-04-11 08:05:40|3182.31|3174.61|3180.89|3173.19|3182.34|3174.64|3180.89|3173.19|14
1649664350000|2022-04-11 08:05:50|3180.46|3172.76|3181.55|3173.85|3181.55|3173.85|3180.12|3172.42|22
1649664360000|2022-04-11 08:06:00|3180.42|3172.72|3182.86|3175.16|3182.86|3175.16|3180.17|3172.47|33
1649664370000|2022-04-11 08:06:10|3182.26|3174.56|3181.25|3173.55|3182.26|3174.56|3181.18|3173.48|30
1649664380000|2022-04-11 08:06:20|3181.24|3173.54|3179.96|3172.26|3181.35|3173.65|3179.96|3172.26|23
1649664390000|2022-04-11 08:06:30|3179.81|3172.11|3180.71|3173.01|3180.85|3173.15|3179.24|3171.54|32
1649664400000|2022-04-11 08:06:40|3180.73|3173.03|3180.3|3172.6|3180.89|3173.19|3179.5|3171.8|23
1649664410000|2022-04-11 08:06:50|3180.33|3172.63|3180.27|3172.57|3180.87|3173.17|3180|3172.3|29
1649664420000|2022-04-11 08:07:00|3180.31|3172.61|3179.98|3172.28|3180.31|3172.61|3179.97|3172.27|31
1649664430000|2022-04-11 08:07:10|3179.97|3172.27|3179.83|3172.13|3180.09|3172.39|3179.53|3171.83|32
1649664440000|2022-04-11 08:07:20|3179.71|3172.01|3179.93|3172.23|3179.93|3172.23|3179.71|3172.01|18
1649664450000|2022-04-11 08:07:30|3179.83|3172.13|3178.67|3170.97|3179.98|3172.28|3178.66|3170.96|20
1649664460000|2022-04-11 08:07:40|3178.69|3170.99|3179.23|3171.53|3179.3|3171.6|3178.69|3170.99|14
1649664470000|2022-04-11 08:07:50|3179.28|3171.58|3179.51|3171.81|3179.62|3171.92|3179.28|3171.58|26
1649664480000|2022-04-11 08:08:00|3179.54|3171.84|3179.79|3172.09|3180.15|3172.45|3179.54|3171.84|25
1649664490000|2022-04-11 08:08:10|3179.72|3172.02|3179.29|3171.59|3179.72|3172.02|3179.07|3171.37|22
1649664500000|2022-04-11 08:08:20|3179.35|3171.65|3177.36|3169.66|3179.41|3171.71|3177.36|3169.66|28
1649664510000|2022-04-11 08:08:30|3177.38|3169.68|3178.09|3170.39|3178.13|3170.43|3177.38|3169.68|25
1649664520000|2022-04-11 08:08:40|3178.1|3170.4|3178.78|3171.08|3179.25|3171.55|3178.09|3170.39|21
1649664530000|2022-04-11 08:08:50|3178.62|3170.92|3178.5|3170.8|3178.95|3171.25|3178.5|3170.8|26
1649664540000|2022-04-11 08:09:00|3178.3|3170.6|3178.68|3170.98|3178.78|3171.08|3178.3|3170.6|34
1649664550000|2022-04-11 08:09:10|3178.8|3171.1|3176.83|3169.13|3178.94|3171.24|3176.82|3169.12|36
1649664560000|2022-04-11 08:09:20|3176.78|3169.08|3176.22|3168.52|3177.03|3169.33|3176.22|3168.52|29
1649664570000|2022-04-11 08:09:30|3176.8|3169.1|3176.53|3168.83|3177.05|3169.35|3176.21|3168.51|19
1649664580000|2022-04-11 08:09:40|3176.63|3168.93|3177.72|3170.02|3177.96|3170.26|3176.63|3168.93|22
1649664590000|2022-04-11 08:09:50|3177.77|3170.07|3177.33|3169.63|3177.8|3170.1|3176.98|3169.28|31
1649664600000|2022-04-11 08:10:00|3177.32|3169.62|3177.04|3169.34|3177.38|3169.68|3177.04|3169.34|26
1649664610000|2022-04-11 08:10:10|3177.02|3169.32|3176.91|3169.21|3177.17|3169.47|3176.78|3169.08|29
1649664620000|2022-04-11 08:10:20|3176.9|3169.2|3177.45|3169.75|3177.46|3169.76|3176.88|3169.18|32
1649664630000|2022-04-11 08:10:30|3177.57|3169.87|3177.06|3169.36|3177.78|3170.08|3177.03|3169.33|29
1649664640000|2022-04-11 08:10:40|3177.25|3169.55|3177.57|3169.87|3177.85|3170.15|3177.18|3169.48|35
1649664650000|2022-04-11 08:10:50|3177.39|3169.69|3177.39|3169.69|3177.54|3169.84|3177.08|3169.38|35
1649664660000|2022-04-11 08:11:00|3177.41|3169.71|3176.3|3168.6|3177.52|3169.82|3175.5|3167.8|25
1649664670000|2022-04-11 08:11:10|3176.21|3168.51|3176.34|3168.64|3176.81|3169.11|3176.21|3168.51|28
1649664680000|2022-04-11 08:11:20|3176.21|3168.51|3175.92|3168.22|3176.21|3168.51|3175.58|3167.88|36
1649664690000|2022-04-11 08:11:30|3175.94|3168.24|3176.58|3168.88|3177.16|3169.46|3175.35|3167.65|38
1649664700000|2022-04-11 08:11:40|3176.47|3168.77|3176.81|3169.11|3177.16|3169.46|3176.47|3168.77|38
1649664710000|2022-04-11 08:11:50|3176.88|3169.18|3177.42|3169.72|3177.42|3169.72|3176.88|3169.18|28
1649664720000|2022-04-11 08:12:00|3177.31|3169.61|3178.63|3170.93|3178.77|3171.07|3177.22|3169.52|34
1649664730000|2022-04-11 08:12:10|3178.55|3170.85|3178.83|3171.13|3178.85|3171.15|3178.36|3170.66|25
1649664740000|2022-04-11 08:12:20|3178.63|3170.93|3179.06|3171.36|3179.54|3171.84|3178.35|3170.65|28
1649664750000|2022-04-11 08:12:30|3179.24|3171.54|3180.33|3172.63|3180.33|3172.63|3178.65|3170.95|32
1649664760000|2022-04-11 08:12:40|3179.08|3171.38|3180.5|3172.8|3181.16|3173.46|3179.08|3171.38|34
1649664770000|2022-04-11 08:12:50|3180.46|3172.76|3179.97|3172.27|3180.59|3172.89|3179.97|3172.27|36
1649664780000|2022-04-11 08:13:00|3179.98|3172.28|3179.83|3172.13|3180.04|3172.34|3179.5|3171.8|26
1649664790000|2022-04-11 08:13:10|3179.9|3172.2|3179.21|3171.51|3179.9|3172.2|3178.73|3171.03|29
1649664800000|2022-04-11 08:13:20|3179.2|3171.5|3178.42|3170.72|3179.2|3171.5|3178.24|3170.54|32
1649664810000|2022-04-11 08:13:30|3178.37|3170.67|3178.2|3170.5|3178.47|3170.77|3177.91|3170.21|24
1649664820000|2022-04-11 08:13:40|3178.21|3170.51|3178.28|3170.58|3178.76|3171.06|3177.92|3170.22|19
1649664830000|2022-04-11 08:13:50|3178.31|3170.61|3178.11|3170.41|3178.72|3171.02|3177.91|3170.21|30
1649664840000|2022-04-11 08:14:00|3178.13|3170.43|3178.52|3170.82|3178.62|3170.92|3177.59|3169.89|32
1649664850000|2022-04-11 08:14:10|3178.3|3170.6|3176.34|3168.64|3179.5|3171.8|3176.3|3168.6|37
1649664860000|2022-04-11 08:14:20|3176.31|3168.61|3176.27|3168.57|3176.58|3168.88|3175.71|3168.01|27
1649664870000|2022-04-11 08:14:30|3176.28|3168.58|3177.48|3169.78|3177.48|3169.78|3176.22|3168.52|15
1649664880000|2022-04-11 08:14:40|3177.46|3169.76|3176.79|3169.09|3177.81|3170.11|3176.79|3169.09|27
1649664890000|2022-04-11 08:14:50|3176.95|3169.25|3176.7|3169|3176.95|3169.25|3176.13|3168.43|12
1649664900000|2022-04-11 08:15:00|3175.8|3168.1|3176.53|3168.83|3176.53|3168.83|3173.93|3166.23|34
1649664910000|2022-04-11 08:15:10|3176.36|3168.66|3174.69|3166.99|3176.39|3168.69|3174.64|3166.94|34
1649664920000|2022-04-11 08:15:20|3174.75|3167.05|3174.84|3167.14|3175.06|3167.36|3174.63|3166.93|35
1649664930000|2022-04-11 08:15:30|3174.87|3167.17|3174.94|3167.24|3174.98|3167.28|3174.56|3166.86|23
1649664940000|2022-04-11 08:15:40|3175.07|3167.37|3174.18|3166.48|3175.07|3167.37|3173.93|3166.23|19
1649664950000|2022-04-11 08:15:50|3174.22|3166.52|3172.17|3164.47|3175.15|3167.45|3172.15|3164.45|33
1649664960000|2022-04-11 08:16:00|3172.2|3164.5|3173|3165.3|3173.24|3165.54|3172.08|3164.38|30
1649664970000|2022-04-11 08:16:10|3173.13|3165.43|3173.43|3165.73|3173.68|3165.98|3173.13|3165.43|28
1649664980000|2022-04-11 08:16:20|3173.53|3165.83|3173.72|3166.02|3173.99|3166.29|3173.53|3165.83|31
1649664990000|2022-04-11 08:16:30|3173.71|3166.01|3174.93|3167.23|3175.93|3168.23|3173.68|3165.98|35
1649665000000|2022-04-11 08:16:40|3174.92|3167.22|3173.18|3165.48|3175.13|3167.43|3173.05|3165.35|37
1649665010000|2022-04-11 08:16:50|3173.1|3165.4|3174.08|3166.38|3174.1|3166.4|3173|3165.3|30
1649665020000|2022-04-11 08:17:00|3174|3166.3|3173.86|3166.16|3174|3166.3|3173.22|3165.52|35
1649665030000|2022-04-11 08:17:10|3173.87|3166.17|3173.58|3165.88|3173.87|3166.17|3173.24|3165.54|29
1649665040000|2022-04-11 08:17:20|3173.59|3165.89|3173.35|3165.65|3173.82|3166.12|3173.22|3165.52|28
1649665050000|2022-04-11 08:17:30|3173.58|3165.88|3171.74|3164.04|3173.66|3165.96|3171.74|3164.04|32
1649665060000|2022-04-11 08:17:40|3171.73|3164.03|3171.7|3164|3172.14|3164.44|3171.15|3163.45|37
1649665070000|2022-04-11 08:17:50|3171.69|3163.99|3172.85|3165.15|3172.85|3165.15|3171.69|3163.99|36
1649665080000|2022-04-11 08:18:00|3172.84|3165.14|3172.33|3164.63|3173.33|3165.63|3171.94|3164.24|31
1649665090000|2022-04-11 08:18:10|3172.32|3164.62|3172.24|3164.54|3173.08|3165.38|3171.29|3163.59|35
1649665100000|2022-04-11 08:18:20|3171.93|3164.23|3171.57|3163.87|3172.74|3165.04|3170.58|3162.88|34
1649665110000|2022-04-11 08:18:30|3172.78|3165.08|3172.08|3164.38|3172.8|3165.1|3170.8|3163.1|28
1649665120000|2022-04-11 08:18:40|3172.09|3164.39|3172.43|3164.73|3172.5|3164.8|3171.07|3163.37|31
1649665130000|2022-04-11 08:18:50|3172.27|3164.57|3172.36|3164.66|3172.4|3164.7|3171.36|3163.66|26
1649665140000|2022-04-11 08:19:00|3172.35|3164.65|3171|3163.3|3172.79|3165.09|3170.72|3163.02|35
1649665150000|2022-04-11 08:19:10|3171.04|3163.34|3167.48|3159.78|3171.25|3163.55|3167.43|3159.73|32
1649665160000|2022-04-11 08:19:20|3167.5|3159.8|3167.59|3159.89|3168.07|3160.37|3167.5|3159.8|36
1649665170000|2022-04-11 08:19:30|3167.36|3159.66|3168.75|3161.05|3168.99|3161.29|3166.74|3159.04|37
1649665180000|2022-04-11 08:19:40|3168.78|3161.08|3168.72|3161.02|3169.31|3161.61|3168.62|3160.92|29
1649665190000|2022-04-11 08:19:50|3168.81|3161.11|3167.44|3159.74|3168.81|3161.11|3167.4|3159.7|28
1649665200000|2022-04-11 08:20:00|3167.48|3159.78|3167.37|3159.67|3167.75|3160.05|3167.08|3159.38|33
1649665210000|2022-04-11 08:20:10|3167.34|3159.64|3169.45|3161.75|3169.57|3161.87|3167.33|3159.63|38
1649665220000|2022-04-11 08:20:20|3169.47|3161.77|3169.69|3161.99|3169.69|3161.99|3168.94|3161.24|36
1649665230000|2022-04-11 08:20:30|3169.66|3161.96|3169.66|3161.96|3169.74|3162.04|3169.06|3161.36|35
1649665240000|2022-04-11 08:20:40|3169.69|3161.99|3169.78|3162.08|3169.81|3162.11|3169.62|3161.92|28
1649665250000|2022-04-11 08:20:50|3169.77|3162.07|3169.41|3161.71|3169.83|3162.13|3169.3|3161.6|34
1649665260000|2022-04-11 08:21:00|3169.39|3161.69|3169.67|3161.97|3169.76|3162.06|3169.26|3161.56|30
1649665270000|2022-04-11 08:21:10|3169.66|3161.96|3169.64|3161.94|3169.76|3162.06|3169.62|3161.92|30
1649665280000|2022-04-11 08:21:20|3169.63|3161.93|3169.7|3162|3169.79|3162.09|3169.59|3161.89|20
1649665290000|2022-04-11 08:21:30|3169.62|3161.92|3169.86|3162.16|3169.86|3162.16|3169.62|3161.92|21
1649665300000|2022-04-11 08:21:40|3169.89|3162.19|3169.73|3162.03|3169.89|3162.19|3169.65|3161.95|30
1649665310000|2022-04-11 08:21:50|3169.71|3162.01|3169.83|3162.13|3169.93|3162.23|3169.7|3162|25
1649665320000|2022-04-11 08:22:00|3169.78|3162.08|3170.56|3162.86|3170.56|3162.86|3169.7|3162|18
1649665330000|2022-04-11 08:22:10|3170.84|3163.14|3170.7|3163|3171.37|3163.67|3170.55|3162.85|19
1649665340000|2022-04-11 08:22:20|3170.61|3162.91|3171.01|3163.31|3171.36|3163.66|3170.61|3162.91|25
1649665350000|2022-04-11 08:22:30|3170.86|3163.16|3170.06|3162.36|3171.01|3163.31|3169.85|3162.15|21
1649665360000|2022-04-11 08:22:40|3170.04|3162.34|3170.12|3162.42|3170.14|3162.44|3169.92|3162.22|20
1649665370000|2022-04-11 08:22:50|3170.07|3162.37|3170.08|3162.38|3170.14|3162.44|3169.99|3162.29|18
1649665380000|2022-04-11 08:23:00|3170.01|3162.31|3170.19|3162.49|3170.23|3162.53|3169.87|3162.17|23
1649665390000|2022-04-11 08:23:10|3170.21|3162.51|3170.23|3162.53|3170.23|3162.53|3169.99|3162.29|8
1649665400000|2022-04-11 08:23:20|3170.21|3162.51|3170.28|3162.58|3170.36|3162.66|3170.08|3162.38|26
1649665410000|2022-04-11 08:23:30|3170.15|3162.45|3170.18|3162.48|3170.34|3162.64|3170.15|3162.45|29
1649665420000|2022-04-11 08:23:40|3170.17|3162.47|3170.48|3162.78|3170.48|3162.78|3170.12|3162.42|14
1649665430000|2022-04-11 08:23:50|3170.58|3162.88|3171.04|3163.34|3171.23|3163.53|3170.58|3162.88|22
1649665440000|2022-04-11 08:24:00|3171.05|3163.35|3171.87|3164.17|3171.87|3164.17|3171.01|3163.31|27
1649665450000|2022-04-11 08:24:10|3171.86|3164.16|3171.74|3164.04|3171.86|3164.16|3171.12|3163.42|31
1649665460000|2022-04-11 08:24:20|3171.7|3164|3172.22|3164.52|3172.41|3164.71|3171.58|3163.88|24
1649665470000|2022-04-11 08:24:30|3172.25|3164.55|3172.15|3164.45|3172.91|3165.21|3172.09|3164.39|23
1649665480000|2022-04-11 08:24:40|3172.04|3164.34|3172.18|3164.48|3172.27|3164.57|3171.93|3164.23|24
1649665490000|2022-04-11 08:24:50|3172.09|3164.39|3171.92|3164.22|3172.1|3164.4|3171.6|3163.9|27
1649665500000|2022-04-11 08:25:00|3171.91|3164.21|3172.03|3164.33|3172.31|3164.61|3171.91|3164.21|32
1649665510000|2022-04-11 08:25:10|3172.04|3164.34|3170.61|3162.91|3172.2|3164.5|3170.59|3162.89|31
1649665520000|2022-04-11 08:25:20|3170.6|3162.9|3171.58|3163.88|3171.88|3164.18|3170.59|3162.89|35
1649665530000|2022-04-11 08:25:30|3171.62|3163.92|3171.16|3163.46|3171.88|3164.18|3171.04|3163.34|21
1649665540000|2022-04-11 08:25:40|3170.81|3163.11|3170.72|3163.02|3171.09|3163.39|3170.72|3163.02|29
1649665550000|2022-04-11 08:25:50|3170.71|3163.01|3171.61|3163.91|3171.61|3163.91|3170.69|3162.99|26
1649665560000|2022-04-11 08:26:00|3171.66|3163.96|3171.65|3163.95|3171.75|3164.05|3171.5|3163.8|13
1649665570000|2022-04-11 08:26:10|3171.56|3163.86|3171.57|3163.87|3171.77|3164.07|3171.4|3163.7|25
1649665580000|2022-04-11 08:26:20|3171.62|3163.92|3171.69|3163.99|3171.95|3164.25|3171.59|3163.89|25
1649665590000|2022-04-11 08:26:30|3171.62|3163.92|3170.83|3163.13|3171.87|3164.17|3170.58|3162.88|33
1649665600000|2022-04-11 08:26:40|3170.84|3163.14|3169.86|3162.16|3170.92|3163.22|3169.73|3162.03|33
1649665610000|2022-04-11 08:26:50|3169.96|3162.26|3169.95|3162.25|3169.96|3162.26|3169.51|3161.81|31
1649665620000|2022-04-11 08:27:00|3169.94|3162.24|3167.69|3159.99|3169.94|3162.24|3167.69|3159.99|36
1649665630000|2022-04-11 08:27:10|3167.7|3160|3166.92|3159.22|3168.55|3160.85|3166.64|3158.94|30
1649665640000|2022-04-11 08:27:20|3165.64|3157.94|3164.7|3157|3166.62|3158.92|3164.43|3156.73|35
1649665650000|2022-04-11 08:27:30|3164.63|3156.93|3165.13|3157.43|3165.23|3157.53|3164.52|3156.82|34
1649665660000|2022-04-11 08:27:40|3165.12|3157.42|3163.41|3155.71|3165.15|3157.45|3163.41|3155.71|21
1649665670000|2022-04-11 08:27:50|3163.42|3155.72|3164.89|3157.19|3166.04|3158.34|3163.42|3155.72|36
1649665680000|2022-04-11 08:28:00|3164.87|3157.17|3164.94|3157.24|3165.07|3157.37|3164.79|3157.09|31
1649665690000|2022-04-11 08:28:10|3164.88|3157.18|3164.7|3157|3165.48|3157.78|3163.91|3156.21|37
1649665700000|2022-04-11 08:28:20|3164.89|3157.19|3165.12|3157.42|3165.43|3157.73|3164.7|3157|30
1649665710000|2022-04-11 08:28:30|3165.34|3157.64|3165.36|3157.66|3165.36|3157.66|3164.37|3156.67|31
1649665720000|2022-04-11 08:28:40|3165.37|3157.67|3165.1|3157.4|3165.37|3157.67|3164.7|3157|28
1649665730000|2022-04-11 08:28:50|3165.21|3157.51|3164.99|3157.29|3165.21|3157.51|3164.99|3157.29|10
1649665740000|2022-04-11 08:29:00|3164.98|3157.28|3164.19|3156.49|3164.98|3157.28|3163.9|3156.2|22
1649665750000|2022-04-11 08:29:10|3164.18|3156.48|3165.47|3157.77|3165.47|3157.77|3164.08|3156.38|31
1649665760000|2022-04-11 08:29:20|3165.48|3157.78|3166.57|3158.87|3166.68|3158.98|3165.48|3157.78|29
1649665770000|2022-04-11 08:29:30|3166.54|3158.84|3166.58|3158.88|3166.65|3158.95|3166.4|3158.7|26
1649665780000|2022-04-11 08:29:40|3166.59|3158.89|3166.52|3158.82|3166.8|3159.1|3166.51|3158.81|34
1649665790000|2022-04-11 08:29:50|3166.5|3158.8|3166.6|3158.9|3166.6|3158.9|3166.12|3158.42|28
1649665800000|2022-04-11 08:30:00|3166.63|3158.93|3167.86|3160.16|3167.87|3160.17|3166.63|3158.93|19
1649665810000|2022-04-11 08:30:10|3167.74|3160.04|3167.86|3160.16|3167.86|3160.16|3167.18|3159.48|26
1649665820000|2022-04-11 08:30:20|3167.92|3160.22|3167.54|3159.84|3168.27|3160.57|3167.29|3159.59|31
1649665830000|2022-04-11 08:30:30|3167.53|3159.83|3167.61|3159.91|3167.61|3159.91|3167.43|3159.73|19
1649665840000|2022-04-11 08:30:40|3167.62|3159.92|3166.06|3158.36|3167.77|3160.07|3166.03|3158.33|31
1649665850000|2022-04-11 08:30:50|3166.1|3158.4|3164.99|3157.29|3166.62|3158.92|3164.99|3157.29|36
1649665860000|2022-04-11 08:31:00|3164.98|3157.28|3164.19|3156.49|3165.28|3157.58|3164.19|3156.49|29
1649665870000|2022-04-11 08:31:10|3164.18|3156.48|3164.26|3156.56|3164.43|3156.73|3164.12|3156.42|29
1649665880000|2022-04-11 08:31:20|3164.07|3156.37|3163.29|3155.59|3164.07|3156.37|3163.05|3155.35|34
1649665890000|2022-04-11 08:31:30|3163.27|3155.57|3162.84|3155.14|3163.27|3155.57|3162.84|3155.14|28
1649665900000|2022-04-11 08:31:40|3162.85|3155.15|3163.34|3155.64|3163.34|3155.64|3162.83|3155.13|19
1649665910000|2022-04-11 08:31:50|3163.35|3155.65|3163|3155.3|3163.49|3155.79|3162.72|3155.02|29
1649665920000|2022-04-11 08:32:00|3163.01|3155.31|3162.24|3154.54|3163.06|3155.36|3162.24|3154.54|31
1649665930000|2022-04-11 08:32:10|3162.25|3154.55|3163.05|3155.35|3163.09|3155.39|3161.93|3154.23|35
1649665940000|2022-04-11 08:32:20|3163.12|3155.42|3163.5|3155.8|3163.57|3155.87|3162.88|3155.18|35
1649665950000|2022-04-11 08:32:30|3163.49|3155.79|3163.18|3155.48|3163.49|3155.79|3162.94|3155.24|38
1649665960000|2022-04-11 08:32:40|3163.17|3155.47|3162.85|3155.15|3163.2|3155.5|3162.64|3154.94|32
1649665970000|2022-04-11 08:32:50|3163.05|3155.35|3162.46|3154.76|3163.05|3155.35|3162.44|3154.74|29
1649665980000|2022-04-11 08:33:00|3162.44|3154.74|3162.81|3155.11|3163.58|3155.88|3162.24|3154.54|37
1649665990000|2022-04-11 08:33:10|3162.84|3155.14|3163.31|3155.61|3163.31|3155.61|3162.82|3155.12|16
1649666000000|2022-04-11 08:33:20|3163.3|3155.6|3162.8|3155.1|3163.72|3156.02|3162.75|3155.05|33
1649666010000|2022-04-11 08:33:30|3162.93|3155.23|3163.38|3155.68|3163.55|3155.85|3162.93|3155.23|32
1649666020000|2022-04-11 08:33:40|3163.22|3155.52|3164|3156.3|3164.15|3156.45|3163.18|3155.48|30
1649666030000|2022-04-11 08:33:50|3163.96|3156.26|3164.01|3156.31|3164.28|3156.58|3163.85|3156.15|27
1649666040000|2022-04-11 08:34:00|3164.08|3156.38|3163.9|3156.2|3164.11|3156.41|3163.85|3156.15|34
1649666050000|2022-04-11 08:34:10|3164.02|3156.32|3164.05|3156.35|3164.17|3156.47|3163.8|3156.1|37
1649666060000|2022-04-11 08:34:20|3164.15|3156.45|3163.57|3155.87|3164.16|3156.46|3163.24|3155.54|30
1649666070000|2022-04-11 08:34:30|3163.18|3155.48|3162.81|3155.11|3163.3|3155.6|3162.62|3154.92|35
1649666080000|2022-04-11 08:34:40|3162.85|3155.15|3162.55|3154.85|3162.87|3155.17|3162.29|3154.59|37
1649666090000|2022-04-11 08:34:50|3162.54|3154.84|3162.72|3155.02|3162.72|3155.02|3162.44|3154.74|33
1649666100000|2022-04-11 08:35:00|3162.69|3154.99|3161.34|3153.64|3162.71|3155.01|3161.08|3153.38|30
1649666110000|2022-04-11 08:35:10|3161.38|3153.68|3160.76|3153.06|3161.58|3153.88|3160.13|3152.43|32
1649666120000|2022-04-11 08:35:20|3160.87|3153.17|3160.73|3153.03|3161.01|3153.31|3160.54|3152.84|34
1649666130000|2022-04-11 08:35:30|3160.75|3153.05|3159.72|3152.02|3160.9|3153.2|3156.98|3149.28|38
1649666140000|2022-04-11 08:35:40|3159.74|3152.04|3158.71|3151.01|3159.74|3152.04|3158.15|3150.45|32
1649666150000|2022-04-11 08:35:50|3158.5|3150.8|3157.6|3149.9|3158.95|3151.25|3157.11|3149.41|36
1649666160000|2022-04-11 08:36:00|3157.56|3149.86|3156.83|3149.13|3157.68|3149.98|3156.64|3148.94|38
1649666170000|2022-04-11 08:36:10|3157.13|3149.43|3159.13|3151.43|3159.13|3151.43|3157|3149.3|37
1649666180000|2022-04-11 08:36:20|3159.21|3151.51|3161.64|3153.94|3161.64|3153.94|3159.21|3151.51|35
1649666190000|2022-04-11 08:36:30|3161.51|3153.81|3160.77|3153.07|3161.51|3153.81|3160.12|3152.42|35
1649666200000|2022-04-11 08:36:40|3160.75|3153.05|3162.66|3154.96|3162.66|3154.96|3160.63|3152.93|22
1649666210000|2022-04-11 08:36:50|3162.75|3155.05|3162.73|3155.03|3162.89|3155.19|3162.52|3154.82|36
1649666220000|2022-04-11 08:37:00|3162.55|3154.85|3162.62|3154.92|3162.81|3155.11|3161.54|3153.84|33
1649666230000|2022-04-11 08:37:10|3162.7|3155|3163.73|3156.03|3163.73|3156.03|3162.59|3154.89|36
1649666240000|2022-04-11 08:37:20|3164.09|3156.39|3164.08|3156.38|3164.09|3156.39|3163.22|3155.52|32
1649666250000|2022-04-11 08:37:30|3164.05|3156.35|3164.21|3156.51|3164.22|3156.52|3163.89|3156.19|18
1649666260000|2022-04-11 08:37:40|3164.28|3156.58|3161.83|3154.13|3164.28|3156.58|3161.75|3154.05|33
1649666270000|2022-04-11 08:37:50|3162.03|3154.33|3160.51|3152.81|3162.03|3154.33|3160.47|3152.77|31
1649666280000|2022-04-11 08:38:00|3160.5|3152.8|3159.56|3151.86|3160.5|3152.8|3159.56|3151.86|34
1649666290000|2022-04-11 08:38:10|3159.55|3151.85|3156.73|3149.03|3159.55|3151.85|3156.73|3149.03|36
1649666300000|2022-04-11 08:38:20|3156.45|3148.75|3152.8|3145.1|3156.45|3148.75|3151.75|3144.05|40
1649666310000|2022-04-11 08:38:30|3152.88|3145.18|3155.52|3147.82|3156.76|3149.06|3152.88|3145.18|40
1649666320000|2022-04-11 08:38:40|3155.28|3147.58|3155.7|3148|3156.26|3148.56|3155.05|3147.35|34
1649666330000|2022-04-11 08:38:50|3155.59|3147.89|3155.44|3147.74|3155.93|3148.23|3155.41|3147.71|37
1649666340000|2022-04-11 08:39:00|3155.37|3147.67|3153.48|3145.78|3155.37|3147.67|3153.05|3145.35|33
1649666350000|2022-04-11 08:39:10|3153.51|3145.81|3157.16|3149.46|3157.44|3149.74|3153.51|3145.81|35
1649666360000|2022-04-11 08:39:20|3157.1|3149.4|3158.41|3150.71|3158.85|3151.15|3157.1|3149.4|37
1649666370000|2022-04-11 08:39:30|3158.54|3150.84|3156.48|3148.78|3158.54|3150.84|3156.1|3148.4|35
1649666380000|2022-04-11 08:39:40|3156.55|3148.85|3156.89|3149.19|3156.91|3149.21|3155.36|3147.66|33
1649666390000|2022-04-11 08:39:50|3157.02|3149.32|3156.83|3149.13|3157.13|3149.43|3156.47|3148.77|35
1649666400000|2022-04-11 08:40:00|3156.79|3149.09|3158.48|3150.78|3158.48|3150.78|3156.54|3148.84|38
1649666410000|2022-04-11 08:40:10|3158.36|3150.66|3159.1|3151.4|3159.3|3151.6|3158.36|3150.66|36
1649666420000|2022-04-11 08:40:20|3158.99|3151.29|3158.76|3151.06|3158.99|3151.29|3158.09|3150.39|34
1649666430000|2022-04-11 08:40:30|3158.75|3151.05|3158.74|3151.04|3158.81|3151.11|3158.21|3150.51|31
1649666440000|2022-04-11 08:40:40|3158.81|3151.11|3159.57|3151.87|3159.91|3152.21|3158.81|3151.11|33
1649666450000|2022-04-11 08:40:50|3159.52|3151.82|3160.02|3152.32|3160.52|3152.82|3159.49|3151.79|27
1649666460000|2022-04-11 08:41:00|3159.91|3152.21|3158.82|3151.12|3159.91|3152.21|3158.77|3151.07|36
1649666470000|2022-04-11 08:41:10|3158.83|3151.13|3158.82|3151.12|3159|3151.3|3158.64|3150.94|35
1649666480000|2022-04-11 08:41:20|3159.01|3151.31|3160.4|3152.7|3160.4|3152.7|3158.54|3150.84|31
1649666490000|2022-04-11 08:41:30|3160.45|3152.75|3161.19|3153.49|3161.33|3153.63|3160.15|3152.45|29
1649666500000|2022-04-11 08:41:40|3161.18|3153.48|3161.32|3153.62|3161.32|3153.62|3161.09|3153.39|18
1649666510000|2022-04-11 08:41:50|3161.34|3153.64|3161.13|3153.43|3161.37|3153.67|3161.12|3153.42|31
1649666520000|2022-04-11 08:42:00|3161.29|3153.59|3159.26|3151.56|3161.56|3153.86|3159.26|3151.56|32
1649666530000|2022-04-11 08:42:10|3159.41|3151.71|3159.66|3151.96|3159.66|3151.96|3159.02|3151.32|29
1649666540000|2022-04-11 08:42:20|3159.67|3151.97|3159.63|3151.93|3159.75|3152.05|3158.86|3151.16|37
1649666550000|2022-04-11 08:42:30|3159.64|3151.94|3160.21|3152.51|3160.54|3152.84|3159.06|3151.36|32
1649666560000|2022-04-11 08:42:40|3160.27|3152.57|3161.19|3153.49|3161.75|3154.05|3160.27|3152.57|38
1649666570000|2022-04-11 08:42:50|3161.2|3153.5|3160.93|3153.23|3161.47|3153.77|3160.83|3153.13|29
1649666580000|2022-04-11 08:43:00|3160.73|3153.03|3159.44|3151.74|3160.78|3153.08|3158.98|3151.28|28
1649666590000|2022-04-11 08:43:10|3159.63|3151.93|3159.43|3151.73|3159.65|3151.95|3159.25|3151.55|36
1649666600000|2022-04-11 08:43:20|3159.42|3151.72|3159.45|3151.75|3159.71|3152.01|3159.26|3151.56|32
1649666610000|2022-04-11 08:43:30|3159.44|3151.74|3161.05|3153.35|3161.43|3153.73|3159.44|3151.74|30
1649666620000|2022-04-11 08:43:40|3160.94|3153.24|3161.44|3153.74|3161.64|3153.94|3160.94|3153.24|27
1649666630000|2022-04-11 08:43:50|3161.71|3154.01|3161.64|3153.94|3162.14|3154.44|3161.39|3153.69|30
1649666640000|2022-04-11 08:44:00|3161.63|3153.93|3160.78|3153.08|3161.8|3154.1|3160.67|3152.97|32
1649666650000|2022-04-11 08:44:10|3160.79|3153.09|3162.03|3154.33|3162.11|3154.41|3160.79|3153.09|34
1649666660000|2022-04-11 08:44:20|3162.01|3154.31|3160.91|3153.21|3162.24|3154.54|3160.69|3152.99|32
1649666670000|2022-04-11 08:44:30|3161.01|3153.31|3161.9|3154.2|3162.23|3154.53|3161.01|3153.31|28
1649666680000|2022-04-11 08:44:40|3161.88|3154.18|3161.14|3153.44|3161.96|3154.26|3161.06|3153.36|27
1649666690000|2022-04-11 08:44:50|3161.19|3153.49|3160.86|3153.16|3161.37|3153.67|3160.65|3152.95|34
1649666700000|2022-04-11 08:45:00|3160.84|3153.14|3161.17|3153.47|3161.52|3153.82|3160.75|3153.05|23
1649666710000|2022-04-11 08:45:10|3161.19|3153.49|3157.75|3150.05|3161.19|3153.49|3157.75|3150.05|34
1649666720000|2022-04-11 08:45:20|3157.36|3149.66|3157.68|3149.98|3157.8|3150.1|3156.93|3149.23|33
1649666730000|2022-04-11 08:45:30|3157.33|3149.63|3157.67|3149.97|3157.68|3149.98|3157.2|3149.5|26
1649666740000|2022-04-11 08:45:40|3157.56|3149.86|3157.24|3149.54|3157.67|3149.97|3157.17|3149.47|22
1649666750000|2022-04-11 08:45:50|3157.21|3149.51|3157.16|3149.46|3157.36|3149.66|3157.04|3149.34|25
1649666760000|2022-04-11 08:46:00|3157.2|3149.5|3157.38|3149.68|3157.38|3149.68|3157.19|3149.49|25
1649666770000|2022-04-11 08:46:10|3157.33|3149.63|3157.33|3149.63|3157.41|3149.71|3157.25|3149.55|16
1649666780000|2022-04-11 08:46:20|3157.28|3149.58|3159.28|3151.58|3159.59|3151.89|3157.28|3149.58|30
1649666790000|2022-04-11 08:46:30|3159.27|3151.57|3160.68|3152.98|3160.68|3152.98|3159.2|3151.5|33
1649666800000|2022-04-11 08:46:40|3160.47|3152.77|3160.83|3153.13|3160.97|3153.27|3159.73|3152.03|32
1649666810000|2022-04-11 08:46:50|3160.86|3153.16|3161.3|3153.6|3162.13|3154.43|3160.86|3153.16|36
1649666820000|2022-04-11 08:47:00|3161.41|3153.71|3160.85|3153.15|3161.41|3153.71|3160.23|3152.53|35
1649666830000|2022-04-11 08:47:10|3160.7|3153|3160.46|3152.76|3160.95|3153.25|3160.36|3152.66|37
1649666840000|2022-04-11 08:47:20|3160.56|3152.86|3161.31|3153.61|3161.72|3154.02|3160.56|3152.86|34
1649666850000|2022-04-11 08:47:30|3161.5|3153.8|3163.38|3155.68|3163.38|3155.68|3161.49|3153.79|34
1649666860000|2022-04-11 08:47:40|3162.6|3154.9|3162.67|3154.97|3163.69|3155.99|3162.49|3154.79|27
1649666870000|2022-04-11 08:47:50|3162.77|3155.07|3163.08|3155.38|3164.07|3156.37|3162.4|3154.7|35
1649666880000|2022-04-11 08:48:00|3163.05|3155.35|3163.97|3156.27|3164.36|3156.66|3162.93|3155.23|29
1649666890000|2022-04-11 08:48:10|3164.09|3156.39|3163.9|3156.2|3164.3|3156.6|3163.54|3155.84|33
1649666900000|2022-04-11 08:48:20|3163.93|3156.23|3164.43|3156.73|3164.43|3156.73|3163.77|3156.07|29
1649666910000|2022-04-11 08:48:30|3164.46|3156.76|3163.72|3156.02|3164.5|3156.8|3163.72|3156.02|30
1649666920000|2022-04-11 08:48:40|3163.77|3156.07|3164.05|3156.35|3164.46|3156.76|3163.77|3156.07|34
1649666930000|2022-04-11 08:48:50|3164.01|3156.31|3163.4|3155.7|3164.28|3156.58|3163.26|3155.56|31
1649666940000|2022-04-11 08:49:00|3163.47|3155.77|3163.68|3155.98|3163.86|3156.16|3163.44|3155.74|28
1649666950000|2022-04-11 08:49:10|3163.56|3155.86|3164.39|3156.69|3164.91|3157.21|3163.51|3155.81|30
1649666960000|2022-04-11 08:49:20|3164.19|3156.49|3164.37|3156.67|3164.44|3156.74|3164.12|3156.42|32
1649666970000|2022-04-11 08:49:30|3164.44|3156.74|3164.24|3156.54|3164.44|3156.74|3164.14|3156.44|30
1649666980000|2022-04-11 08:49:40|3164.27|3156.57|3164.66|3156.96|3164.66|3156.96|3164.21|3156.51|34
1649666990000|2022-04-11 08:49:50|3164.6|3156.9|3164.38|3156.68|3164.6|3156.9|3164.37|3156.67|26
1649667000000|2022-04-11 08:50:00|3164.58|3156.88|3163.13|3155.43|3164.58|3156.88|3162.93|3155.23|32
1649667010000|2022-04-11 08:50:10|3163.14|3155.44|3162.21|3154.51|3163.22|3155.52|3162.21|3154.51|34
1649667020000|2022-04-11 08:50:20|3162.24|3154.54|3161.69|3153.99|3162.24|3154.54|3161.46|3153.76|32
1649667030000|2022-04-11 08:50:30|3161.67|3153.97|3161.29|3153.59|3161.67|3153.97|3161.11|3153.41|25
1649667040000|2022-04-11 08:50:40|3161.31|3153.61|3161.29|3153.59|3161.42|3153.72|3161.09|3153.39|34
1649667050000|2022-04-11 08:50:50|3161.23|3153.53|3162.17|3154.47|3162.39|3154.69|3161.03|3153.33|27
1649667060000|2022-04-11 08:51:00|3162.23|3154.53|3162.51|3154.81|3162.58|3154.88|3162.04|3154.34|16
1649667070000|2022-04-11 08:51:10|3162.55|3154.85|3162.12|3154.42|3162.57|3154.87|3162.03|3154.33|11
1649667080000|2022-04-11 08:51:20|3162.11|3154.41|3162.06|3154.36|3162.16|3154.46|3162.03|3154.33|9
1649667090000|2022-04-11 08:51:30|3162.16|3154.46|3161.8|3154.1|3162.16|3154.46|3161.25|3153.55|22
1649667100000|2022-04-11 08:51:40|3161.83|3154.13|3162.49|3154.79|3163.27|3155.57|3161.8|3154.1|39
1649667110000|2022-04-11 08:51:50|3162.47|3154.77|3163.65|3155.95|3163.65|3155.95|3162.17|3154.47|31
1649667120000|2022-04-11 08:52:00|3163.49|3155.79|3163.59|3155.89|3164.2|3156.5|3163.01|3155.31|35
1649667130000|2022-04-11 08:52:10|3163.65|3155.95|3163.6|3155.9|3163.84|3156.14|3163.31|3155.61|21
1649667140000|2022-04-11 08:52:20|3163.79|3156.09|3163.87|3156.17|3164.18|3156.48|3163.59|3155.89|31
1649667150000|2022-04-11 08:52:30|3163.95|3156.25|3164.32|3156.62|3164.37|3156.67|3163.85|3156.15|31
1649667160000|2022-04-11 08:52:40|3164.33|3156.63|3165.16|3157.46|3165.5|3157.8|3164.31|3156.61|38
1649667170000|2022-04-11 08:52:50|3165.19|3157.49|3164.8|3157.1|3165.27|3157.57|3164.67|3156.97|30
1649667180000|2022-04-11 08:53:00|3164.81|3157.11|3164.36|3156.66|3165.04|3157.34|3164.13|3156.43|24
1649667190000|2022-04-11 08:53:10|3164.3|3156.6|3164.44|3156.74|3164.44|3156.74|3164.17|3156.47|23
1649667200000|2022-04-11 08:53:20|3164.42|3156.72|3164.29|3156.59|3164.62|3156.92|3164.17|3156.47|27
1649667210000|2022-04-11 08:53:30|3164.2|3156.5|3164.2|3156.5|3164.31|3156.61|3164.11|3156.41|26
1649667220000|2022-04-11 08:53:40|3164.19|3156.49|3164.2|3156.5|3164.37|3156.67|3164.08|3156.38|32
1649667230000|2022-04-11 08:53:50|3164.24|3156.54|3164.53|3156.83|3164.53|3156.83|3164.11|3156.41|17
1649667240000|2022-04-11 08:54:00|3164.63|3156.93|3164.77|3157.07|3165.32|3157.62|3164.63|3156.93|28
1649667250000|2022-04-11 08:54:10|3164.79|3157.09|3164.14|3156.44|3165.25|3157.55|3164.14|3156.44|31
1649667260000|2022-04-11 08:54:20|3164.22|3156.52|3164.16|3156.46|3164.59|3156.89|3163.98|3156.28|30
1649667270000|2022-04-11 08:54:30|3164.45|3156.75|3164.6|3156.9|3165.02|3157.32|3164.17|3156.47|26
1649667280000|2022-04-11 08:54:40|3164.57|3156.87|3165.6|3157.9|3165.99|3158.29|3164.49|3156.79|31
1649667290000|2022-04-11 08:54:50|3165.44|3157.74|3165.55|3157.85|3165.99|3158.29|3165.44|3157.74|33
1649667300000|2022-04-11 08:55:00|3165.56|3157.86|3165.57|3157.87|3165.97|3158.27|3165.29|3157.59|20
1649667310000|2022-04-11 08:55:10|3165.48|3157.78|3165.69|3157.99|3166.16|3158.46|3165.48|3157.78|34
1649667320000|2022-04-11 08:55:20|3165.67|3157.97|3165.78|3158.08|3166.1|3158.4|3165.66|3157.96|30
1649667330000|2022-04-11 08:55:30|3165.66|3157.96|3165.92|3158.22|3166.11|3158.41|3165.58|3157.88|34
1649667340000|2022-04-11 08:55:40|3165.96|3158.26|3165.7|3158|3166.11|3158.41|3165.45|3157.75|35
1649667350000|2022-04-11 08:55:50|3165.69|3157.99|3165.72|3158.02|3165.95|3158.25|3165.6|3157.9|9
1649667360000|2022-04-11 08:56:00|3165.75|3158.05|3165.74|3158.04|3165.77|3158.07|3165.66|3157.96|6
1649667370000|2022-04-11 08:56:10|3165.69|3157.99|3166.68|3158.98|3166.69|3158.99|3165.69|3157.99|26
1649667380000|2022-04-11 08:56:20|3166.19|3158.49|3166.18|3158.48|3166.65|3158.95|3166.12|3158.42|29
1649667390000|2022-04-11 08:56:30|3166.14|3158.44|3166.04|3158.34|3166.42|3158.72|3165.74|3158.04|31
1649667400000|2022-04-11 08:56:40|3166.19|3158.49|3166.23|3158.53|3166.81|3159.11|3165.95|3158.25|30
1649667410000|2022-04-11 08:56:50|3166.62|3158.92|3168.03|3160.33|3168.66|3160.96|3166.62|3158.92|35
1649667420000|2022-04-11 08:57:00|3168.08|3160.38|3168.7|3161|3169.02|3161.32|3168.08|3160.38|36
1649667430000|2022-04-11 08:57:10|3168.69|3160.99|3169.14|3161.44|3169.63|3161.93|3168.69|3160.99|30
1649667440000|2022-04-11 08:57:20|3169.16|3161.46|3169.09|3161.39|3169.67|3161.97|3168.93|3161.23|20
1649667450000|2022-04-11 08:57:30|3169.08|3161.38|3169.32|3161.62|3169.54|3161.84|3168.48|3160.78|34
1649667460000|2022-04-11 08:57:40|3169.27|3161.57|3168.72|3161.02|3169.48|3161.78|3168.54|3160.84|25
1649667470000|2022-04-11 08:57:50|3168.76|3161.06|3168.91|3161.21|3169.29|3161.59|3168.6|3160.9|36
1649667480000|2022-04-11 08:58:00|3168.94|3161.24|3169.6|3161.9|3169.99|3162.29|3168.94|3161.24|33
1649667490000|2022-04-11 08:58:10|3169.49|3161.79|3168.83|3161.13|3169.59|3161.89|3168.71|3161.01|23
1649667500000|2022-04-11 08:58:20|3168.81|3161.11|3169.07|3161.37|3169.18|3161.48|3168.81|3161.11|29
1649667510000|2022-04-11 08:58:30|3168.95|3161.25|3168.31|3160.61|3169.14|3161.44|3168.26|3160.56|35
1649667520000|2022-04-11 08:58:40|3168.33|3160.63|3168.67|3160.97|3170.23|3162.53|3168.31|3160.61|35
1649667530000|2022-04-11 08:58:50|3168.7|3161|3168.99|3161.29|3169.38|3161.68|3168.53|3160.83|28
1649667540000|2022-04-11 08:59:00|3168.92|3161.22|3168.95|3161.25|3169.32|3161.62|3168.37|3160.67|32
1649667550000|2022-04-11 08:59:10|3168.89|3161.19|3167.8|3160.1|3169.05|3161.35|3167.75|3160.05|31
1649667560000|2022-04-11 08:59:20|3167.83|3160.13|3167.39|3159.69|3167.83|3160.13|3167.31|3159.61|32
1649667570000|2022-04-11 08:59:30|3167.38|3159.68|3166.63|3158.93|3167.52|3159.82|3166.58|3158.88|30
1649667580000|2022-04-11 08:59:40|3166.68|3158.98|3167.49|3159.79|3167.69|3159.99|3166.55|3158.85|31
1649667590000|2022-04-11 08:59:50|3167.53|3159.83|3167.37|3159.67|3167.73|3160.03|3166.84|3159.14|34
1649667600000|2022-04-11 09:00:00|3167.36|3159.66|3164.91|3157.21|3167.36|3159.66|3164.49|3156.79|35
1649667610000|2022-04-11 09:00:10|3165.18|3157.48|3163.36|3155.66|3165.18|3157.48|3163.17|3155.47|34
1649667620000|2022-04-11 09:00:20|3163.61|3155.91|3163.36|3155.66|3166|3158.3|3163.36|3155.66|35
1649667630000|2022-04-11 09:00:30|3163.49|3155.79|3164.49|3156.79|3164.64|3156.94|3160.87|3153.17|39
1649667640000|2022-04-11 09:00:40|3164.63|3156.93|3163.94|3156.24|3164.63|3156.93|3163.7|3156|35
1649667650000|2022-04-11 09:00:50|3163.98|3156.28|3164.15|3156.45|3164.4|3156.7|3163.77|3156.07|35
1649667660000|2022-04-11 09:01:00|3163.93|3156.23|3164.72|3157.02|3165.12|3157.42|3163.93|3156.23|39
1649667670000|2022-04-11 09:01:10|3164.71|3157.01|3164.42|3156.72|3165.01|3157.31|3163.63|3155.93|36
1649667680000|2022-04-11 09:01:20|3164.43|3156.73|3165.67|3157.97|3165.95|3158.25|3164.43|3156.73|39
1649667690000|2022-04-11 09:01:30|3165.73|3158.03|3165.76|3158.06|3165.87|3158.17|3165.64|3157.94|29
1649667700000|2022-04-11 09:01:40|3165.85|3158.15|3165.96|3158.26|3166.06|3158.36|3165.7|3158|21
1649667710000|2022-04-11 09:01:50|3165.93|3158.23|3165.73|3158.03|3167.18|3159.48|3165.63|3157.93|36
1649667720000|2022-04-11 09:02:00|3165.81|3158.11|3164.85|3157.15|3166.9|3159.2|3164.85|3157.15|37
1649667730000|2022-04-11 09:02:10|3164.76|3157.06|3164.14|3156.44|3164.95|3157.25|3163.85|3156.15|26
1649667740000|2022-04-11 09:02:20|3164.06|3156.36|3164.37|3156.67|3164.37|3156.67|3163.73|3156.03|26
1649667750000|2022-04-11 09:02:30|3164.39|3156.69|3164.47|3156.77|3164.66|3156.96|3164.23|3156.53|14
1649667760000|2022-04-11 09:02:40|3164.34|3156.64|3163.77|3156.07|3164.95|3157.25|3163.77|3156.07|35
1649667770000|2022-04-11 09:02:50|3163.88|3156.18|3164.4|3156.7|3164.7|3157|3163.88|3156.18|24
1649667780000|2022-04-11 09:03:00|3164.21|3156.51|3164|3156.3|3164.21|3156.51|3163.88|3156.18|30
1649667790000|2022-04-11 09:03:10|3163.99|3156.29|3163.76|3156.06|3164.01|3156.31|3163.67|3155.97|29
1649667800000|2022-04-11 09:03:20|3163.88|3156.18|3164.55|3156.85|3164.62|3156.92|3163.88|3156.18|24
1649667810000|2022-04-11 09:03:30|3164.62|3156.92|3164.33|3156.63|3164.66|3156.96|3164.33|3156.63|14
1649667820000|2022-04-11 09:03:40|3164.38|3156.68|3164.7|3157|3164.79|3157.09|3164.29|3156.59|34
1649667830000|2022-04-11 09:03:50|3164.76|3157.06|3165.16|3157.46|3165.3|3157.6|3164.73|3157.03|30
1649667840000|2022-04-11 09:04:00|3165.12|3157.42|3165.36|3157.66|3166.45|3158.75|3165.12|3157.42|32
1649667850000|2022-04-11 09:04:10|3165.24|3157.54|3164|3156.3|3165.24|3157.54|3163.87|3156.17|29
1649667860000|2022-04-11 09:04:20|3164.09|3156.39|3164.08|3156.38|3164.18|3156.48|3163.87|3156.17|26
1649667870000|2022-04-11 09:04:30|3163.94|3156.24|3164.77|3157.07|3164.77|3157.07|3163.94|3156.24|18
1649667880000|2022-04-11 09:04:40|3164.75|3157.05|3164.85|3157.15|3166.06|3158.36|3164.75|3157.05|33
1649667890000|2022-04-11 09:04:50|3165.04|3157.34|3164.24|3156.54|3165.04|3157.34|3164.07|3156.37|35
1649667900000|2022-04-11 09:05:00|3164.23|3156.53|3165.93|3158.23|3165.93|3158.23|3164.21|3156.51|30
1649667910000|2022-04-11 09:05:10|3165.88|3158.18|3165.81|3158.11|3166.57|3158.87|3165.75|3158.05|35
1649667920000|2022-04-11 09:05:20|3165.79|3158.09|3165.39|3157.69|3165.79|3158.09|3165.39|3157.69|26
1649667930000|2022-04-11 09:05:30|3165.4|3157.7|3164.23|3156.53|3165.43|3157.73|3164.11|3156.41|32
1649667940000|2022-04-11 09:05:40|3164.22|3156.52|3164.33|3156.63|3164.5|3156.8|3164.17|3156.47|33
1649667950000|2022-04-11 09:05:50|3164.31|3156.61|3164.57|3156.87|3164.6|3156.9|3164.31|3156.61|21
1649667960000|2022-04-11 09:06:00|3164.41|3156.71|3164.34|3156.64|3164.56|3156.86|3164.34|3156.64|33
1649667970000|2022-04-11 09:06:10|3164.37|3156.67|3165.23|3157.53|3165.42|3157.72|3164.37|3156.67|33
1649667980000|2022-04-11 09:06:20|3165.22|3157.52|3163.45|3155.75|3165.28|3157.58|3163.45|3155.75|27
1649667990000|2022-04-11 09:06:30|3163.84|3156.14|3163.53|3155.83|3164|3156.3|3163.45|3155.75|25
1649668000000|2022-04-11 09:06:40|3163.86|3156.16|3163.89|3156.19|3164.41|3156.71|3163.81|3156.11|26
1649668010000|2022-04-11 09:06:50|3163.86|3156.16|3163.7|3156|3163.86|3156.16|3163.48|3155.78|35
1649668020000|2022-04-11 09:07:00|3163.69|3155.99|3163.79|3156.09|3163.89|3156.19|3163.58|3155.88|31
1649668030000|2022-04-11 09:07:10|3163.93|3156.23|3164.09|3156.39|3164.25|3156.55|3163.63|3155.93|32
1649668040000|2022-04-11 09:07:20|3163.95|3156.25|3163.32|3155.62|3163.95|3156.25|3163.2|3155.5|34
1649668050000|2022-04-11 09:07:30|3163.3|3155.6|3162.74|3155.04|3163.42|3155.72|3162.44|3154.74|29
1649668060000|2022-04-11 09:07:40|3162.68|3154.98|3162.57|3154.87|3162.76|3155.06|3162.53|3154.83|26
1649668070000|2022-04-11 09:07:50|3162.53|3154.83|3162.25|3154.55|3162.53|3154.83|3162.06|3154.36|26
1649668080000|2022-04-11 09:08:00|3162.28|3154.58|3161.34|3153.64|3162.3|3154.6|3161.31|3153.61|28
1649668090000|2022-04-11 09:08:10|3161.44|3153.74|3161.21|3153.51|3161.44|3153.74|3161.06|3153.36|28
1649668100000|2022-04-11 09:08:20|3161.16|3153.46|3160.45|3152.75|3161.2|3153.5|3160.45|3152.75|27
1649668110000|2022-04-11 09:08:30|3160.46|3152.76|3160.63|3152.93|3160.73|3153.03|3160.46|3152.76|20
1649668120000|2022-04-11 09:08:40|3160.55|3152.85|3160.46|3152.76|3160.72|3153.02|3160.4|3152.7|31
1649668130000|2022-04-11 09:08:50|3160.53|3152.83|3160.67|3152.97|3160.67|3152.97|3160.46|3152.76|20
1649668140000|2022-04-11 09:09:00|3160.59|3152.89|3160.6|3152.9|3160.6|3152.9|3160.45|3152.75|9
1649668150000|2022-04-11 09:09:10|3160.64|3152.94|3160.65|3152.95|3161.52|3153.82|3160.38|3152.68|37
1649668160000|2022-04-11 09:09:20|3160.62|3152.92|3159.91|3152.21|3160.82|3153.12|3159.87|3152.17|36
1649668170000|2022-04-11 09:09:30|3160.04|3152.34|3158.77|3151.07|3160.5|3152.8|3158.42|3150.72|31
1649668180000|2022-04-11 09:09:40|3158.61|3150.91|3158|3150.3|3158.84|3151.14|3158|3150.3|33
1649668190000|2022-04-11 09:09:50|3158.01|3150.31|3157.41|3149.71|3158.27|3150.57|3156.95|3149.25|38
1649668200000|2022-04-11 09:10:00|3157.36|3149.66|3157.67|3149.97|3157.8|3150.1|3156.91|3149.21|32
1649668210000|2022-04-11 09:10:10|3157.56|3149.86|3156.75|3149.05|3157.79|3150.09|3156.61|3148.91|32
1649668220000|2022-04-11 09:10:20|3156.87|3149.17|3156.32|3148.62|3156.95|3149.25|3155.45|3147.75|25
1649668230000|2022-04-11 09:10:30|3156.33|3148.63|3157.98|3150.28|3158.13|3150.43|3156.03|3148.33|31
1649668240000|2022-04-11 09:10:40|3157.97|3150.27|3159.11|3151.41|3159.46|3151.76|3157.88|3150.18|28
1649668250000|2022-04-11 09:10:50|3159.13|3151.43|3156.14|3148.44|3159.25|3151.55|3156.14|3148.44|34
1649668260000|2022-04-11 09:11:00|3156.13|3148.43|3154.54|3146.84|3156.2|3148.5|3154.52|3146.82|39
1649668270000|2022-04-11 09:11:10|3154.53|3146.83|3154.97|3147.27|3155.85|3148.15|3154.53|3146.83|37
1649668280000|2022-04-11 09:11:20|3154.99|3147.29|3155.38|3147.68|3155.38|3147.68|3154.2|3146.5|32
1649668290000|2022-04-11 09:11:30|3155.25|3147.55|3158.4|3150.7|3158.4|3150.7|3155.25|3147.55|38
1649668300000|2022-04-11 09:11:40|3158.44|3150.74|3159.42|3151.72|3159.54|3151.84|3158.26|3150.56|38
1649668310000|2022-04-11 09:11:50|3159.47|3151.77|3160.72|3153.02|3160.85|3153.15|3159.47|3151.77|35
1649668320000|2022-04-11 09:12:00|3160.69|3152.99|3160.61|3152.91|3161.37|3153.67|3160.61|3152.91|29
1649668330000|2022-04-11 09:12:10|3160.66|3152.96|3160.05|3152.35|3160.66|3152.96|3159.85|3152.15|35
1649668340000|2022-04-11 09:12:20|3159.87|3152.17|3158.29|3150.59|3159.87|3152.17|3158.25|3150.55|31
1649668350000|2022-04-11 09:12:30|3158.33|3150.63|3157.02|3149.32|3158.36|3150.66|3156.89|3149.19|33
1649668360000|2022-04-11 09:12:40|3156.99|3149.29|3157.19|3149.49|3157.33|3149.63|3156.87|3149.17|33
1649668370000|2022-04-11 09:12:50|3157.33|3149.63|3156.91|3149.21|3157.35|3149.65|3156.63|3148.93|32
1649668380000|2022-04-11 09:13:00|3156.65|3148.95|3157.79|3150.09|3157.79|3150.09|3156.65|3148.95|24
1649668390000|2022-04-11 09:13:10|3157.73|3150.03|3157.59|3149.89|3157.73|3150.03|3157.4|3149.7|26
1649668400000|2022-04-11 09:13:20|3157.53|3149.83|3157.41|3149.71|3157.72|3150.02|3156.62|3148.92|31
1649668410000|2022-04-11 09:13:30|3157.31|3149.61|3157.56|3149.86|3157.82|3150.12|3157.23|3149.53|35
1649668420000|2022-04-11 09:13:40|3157.57|3149.87|3157.61|3149.91|3157.61|3149.91|3157.27|3149.57|20
1649668430000|2022-04-11 09:13:50|3157.64|3149.94|3157.46|3149.76|3157.66|3149.96|3157.13|3149.43|23
1649668440000|2022-04-11 09:14:00|3157.7|3150|3157.61|3149.91|3159.15|3151.45|3157.48|3149.78|38
1649668450000|2022-04-11 09:14:10|3157.77|3150.07|3157.83|3150.13|3158.03|3150.33|3157.58|3149.88|33
1649668460000|2022-04-11 09:14:20|3157.91|3150.21|3157.79|3150.09|3157.91|3150.21|3157.69|3149.99|28
1649668470000|2022-04-11 09:14:30|3157.88|3150.18|3156.7|3149|3157.99|3150.29|3156.7|3149|31
1649668480000|2022-04-11 09:14:40|3156.75|3149.05|3156.88|3149.18|3156.88|3149.18|3156.46|3148.76|20
1649668490000|2022-04-11 09:14:50|3156.81|3149.11|3157.71|3150.01|3157.96|3150.26|3156.81|3149.11|25
1649668500000|2022-04-11 09:15:00|3157.75|3150.05|3158.37|3150.67|3158.47|3150.77|3157.58|3149.88|35
1649668510000|2022-04-11 09:15:10|3158.45|3150.75|3158.43|3150.73|3158.49|3150.79|3158.35|3150.65|22
1649668520000|2022-04-11 09:15:20|3158.46|3150.76|3158.19|3150.49|3158.5|3150.8|3158.08|3150.38|18
1649668530000|2022-04-11 09:15:30|3158.09|3150.39|3158.97|3151.27|3158.97|3151.27|3157.89|3150.19|30
1649668540000|2022-04-11 09:15:40|3158.85|3151.15|3158.45|3150.75|3159.02|3151.32|3158.16|3150.46|30
1649668550000|2022-04-11 09:15:50|3158.12|3150.42|3158.38|3150.68|3158.45|3150.75|3158.12|3150.42|32
1649668560000|2022-04-11 09:16:00|3158.46|3150.76|3156.93|3149.23|3158.46|3150.76|3156.7|3149|33
1649668570000|2022-04-11 09:16:10|3156.95|3149.25|3156.7|3149|3157.14|3149.44|3156.64|3148.94|23
1649668580000|2022-04-11 09:16:20|3156.63|3148.93|3156.67|3148.97|3156.95|3149.25|3156.55|3148.85|28
1649668590000|2022-04-11 09:16:30|3156.69|3148.99|3155.64|3147.94|3156.71|3149.01|3155.64|3147.94|31
1649668600000|2022-04-11 09:16:40|3155.65|3147.95|3155.75|3148.05|3156.76|3149.06|3155.46|3147.76|36
1649668610000|2022-04-11 09:16:50|3155.76|3148.06|3155.43|3147.73|3155.93|3148.23|3155.3|3147.6|32
1649668620000|2022-04-11 09:17:00|3155.24|3147.54|3154.69|3146.99|3155.39|3147.69|3154.69|3146.99|32
1649668630000|2022-04-11 09:17:10|3154.7|3147|3154.07|3146.37|3154.73|3147.03|3154.01|3146.31|32
1649668640000|2022-04-11 09:17:20|3154.04|3146.34|3154.06|3146.36|3154.61|3146.91|3154.02|3146.32|35
1649668650000|2022-04-11 09:17:30|3154.2|3146.5|3153.48|3145.78|3154.2|3146.5|3153.09|3145.39|33
1649668660000|2022-04-11 09:17:40|3153.62|3145.92|3152.25|3144.55|3154.07|3146.37|3151.69|3143.99|35
1649668670000|2022-04-11 09:17:50|3151.87|3144.17|3151.1|3143.4|3152.38|3144.68|3150.17|3142.47|37
1649668680000|2022-04-11 09:18:00|3150.71|3143.01|3149.64|3141.94|3151.92|3144.22|3149.64|3141.94|37
1649668690000|2022-04-11 09:18:10|3149.34|3141.64|3137.68|3129.98|3149.52|3141.82|3136.9|3129.2|40
1649668700000|2022-04-11 09:18:20|3137.2|3129.5|3138.27|3130.57|3140.97|3133.27|3137.08|3129.38|40
1649668710000|2022-04-11 09:18:30|3138.3|3130.6|3142.58|3134.88|3143.63|3135.93|3138.3|3130.6|37
1649668720000|2022-04-11 09:18:40|3142.66|3134.96|3142.06|3134.36|3142.66|3134.96|3139.61|3131.91|39
1649668730000|2022-04-11 09:18:50|3141.93|3134.23|3140.07|3132.37|3142.76|3135.06|3139.89|3132.19|36
1649668740000|2022-04-11 09:19:00|3140.34|3132.64|3141.53|3133.83|3142.03|3134.33|3140.26|3132.56|40
1649668750000|2022-04-11 09:19:10|3141.5|3133.8|3138.85|3131.15|3141.94|3134.24|3138.85|3131.15|38
1649668760000|2022-04-11 09:19:20|3138.59|3130.89|3138.66|3130.96|3139.08|3131.38|3137.98|3130.28|38
1649668770000|2022-04-11 09:19:30|3139.11|3131.41|3142.17|3134.47|3142.33|3134.63|3138.74|3131.04|38
1649668780000|2022-04-11 09:19:40|3142.4|3134.7|3143.07|3135.37|3144.05|3136.35|3142.27|3134.57|38
1649668790000|2022-04-11 09:19:50|3143.16|3135.46|3143.77|3136.07|3144.2|3136.5|3142.79|3135.09|33
1649668800000|2022-04-11 09:20:00|3143.82|3136.12|3143.53|3135.83|3144.06|3136.36|3143.04|3135.34|38
1649668810000|2022-04-11 09:20:10|3142.91|3135.21|3141.76|3134.06|3142.91|3135.21|3140.02|3132.32|37
1649668820000|2022-04-11 09:20:20|3141.74|3134.04|3142.56|3134.86|3142.69|3134.99|3141.24|3133.54|39
1649668830000|2022-04-11 09:20:30|3142.22|3134.52|3141.56|3133.86|3142.22|3134.52|3140.63|3132.93|25
1649668840000|2022-04-11 09:20:40|3142.04|3134.34|3141.3|3133.6|3142.58|3134.88|3140.71|3133.01|39
1649668850000|2022-04-11 09:20:50|3141.56|3133.86|3142.27|3134.57|3142.35|3134.65|3141.28|3133.58|37
1649668860000|2022-04-11 09:21:00|3142.17|3134.47|3140.96|3133.26|3142.94|3135.24|3140.96|3133.26|34
1649668870000|2022-04-11 09:21:10|3140.91|3133.21|3137.91|3130.21|3141.1|3133.4|3137.91|3130.21|38
1649668880000|2022-04-11 09:21:20|3138.06|3130.36|3136.39|3128.69|3138.42|3130.72|3136.03|3128.33|38
1649668890000|2022-04-11 09:21:30|3136.28|3128.58|3137.55|3129.85|3137.97|3130.27|3136.23|3128.53|38
1649668900000|2022-04-11 09:21:40|3137.71|3130.01|3140.85|3133.15|3141.3|3133.6|3137.71|3130.01|36
1649668910000|2022-04-11 09:21:50|3140.64|3132.94|3137.69|3129.99|3140.64|3132.94|3136.95|3129.25|38
1649668920000|2022-04-11 09:22:00|3137.78|3130.08|3137.57|3129.87|3138.64|3130.94|3137.38|3129.68|29
1649668930000|2022-04-11 09:22:10|3137.42|3129.72|3138.86|3131.16|3138.86|3131.16|3137.42|3129.72|35
1649668940000|2022-04-11 09:22:20|3138.87|3131.17|3141.5|3133.8|3141.69|3133.99|3138.76|3131.06|37
1649668950000|2022-04-11 09:22:30|3141.49|3133.79|3141.93|3134.23|3141.93|3134.23|3141.48|3133.78|22
1649668960000|2022-04-11 09:22:40|3141.95|3134.25|3139.14|3131.44|3142.06|3134.36|3139.01|3131.31|36
1649668970000|2022-04-11 09:22:50|3139.17|3131.47|3137.15|3129.45|3139.38|3131.68|3137.14|3129.44|30
1649668980000|2022-04-11 09:23:00|3137.12|3129.42|3139.35|3131.65|3139.7|3132|3137.12|3129.42|36
1649668990000|2022-04-11 09:23:10|3139.31|3131.61|3140.24|3132.54|3140.42|3132.72|3139.24|3131.54|38
1649669000000|2022-04-11 09:23:20|3140.77|3133.07|3139.46|3131.76|3141.25|3133.55|3139.19|3131.49|36
1649669010000|2022-04-11 09:23:30|3139.58|3131.88|3140.46|3132.76|3140.68|3132.98|3139.58|3131.88|36
1649669020000|2022-04-11 09:23:40|3140.5|3132.8|3141.59|3133.89|3142|3134.3|3139.56|3131.86|37
1649669030000|2022-04-11 09:23:50|3141.95|3134.25|3140.89|3133.19|3142.87|3135.17|3140.89|3133.19|37
1649669040000|2022-04-11 09:24:00|3141.14|3133.44|3140.29|3132.59|3142.45|3134.75|3140.24|3132.54|36
1649669050000|2022-04-11 09:24:10|3140.14|3132.44|3141.15|3133.45|3141.95|3134.25|3139.87|3132.17|38
1649669060000|2022-04-11 09:24:20|3140.81|3133.11|3141.04|3133.34|3141.37|3133.67|3140.49|3132.79|34
1649669070000|2022-04-11 09:24:30|3141.03|3133.33|3140.18|3132.48|3141.21|3133.51|3140.1|3132.4|29
1649669080000|2022-04-11 09:24:40|3140.3|3132.6|3140.36|3132.66|3140.93|3133.23|3140.21|3132.51|34
1649669090000|2022-04-11 09:24:50|3140.22|3132.52|3138.63|3130.93|3141.48|3133.78|3138.63|3130.93|35
1649669100000|2022-04-11 09:25:00|3138.55|3130.85|3139.37|3131.67|3139.98|3132.28|3138.29|3130.59|37
1649669110000|2022-04-11 09:25:10|3139.61|3131.91|3138.89|3131.19|3140.67|3132.97|3138.66|3130.96|37
1649669120000|2022-04-11 09:25:20|3139.07|3131.37|3139.16|3131.46|3140.14|3132.44|3138.84|3131.14|40
1649669130000|2022-04-11 09:25:30|3139.28|3131.58|3139.88|3132.18|3140.7|3133|3139.28|3131.58|38
1649669140000|2022-04-11 09:25:40|3139.59|3131.89|3139.3|3131.6|3139.78|3132.08|3138.36|3130.66|39
1649669150000|2022-04-11 09:25:50|3139.18|3131.48|3139.2|3131.5|3139.45|3131.75|3137.73|3130.03|38
1649669160000|2022-04-11 09:26:00|3139.08|3131.38|3140.08|3132.38|3140.14|3132.44|3138.44|3130.74|40
1649669170000|2022-04-11 09:26:10|3140.1|3132.4|3140.31|3132.61|3141|3133.3|3139.7|3132|36
1649669180000|2022-04-11 09:26:20|3140.49|3132.79|3140.49|3132.79|3141.27|3133.57|3140.46|3132.76|32
1649669190000|2022-04-11 09:26:30|3140.51|3132.81|3140.79|3133.09|3141.26|3133.56|3140.51|3132.81|21
1649669200000|2022-04-11 09:26:40|3140.72|3133.02|3140.78|3133.08|3140.83|3133.13|3140.68|3132.98|27
1649669210000|2022-04-11 09:26:50|3140.85|3133.15|3142.14|3134.44|3142.33|3134.63|3140.8|3133.1|22
1649669220000|2022-04-11 09:27:00|3142.04|3134.34|3142.99|3135.29|3143.01|3135.31|3142.04|3134.34|30
1649669230000|2022-04-11 09:27:10|3143.01|3135.31|3143.59|3135.89|3143.91|3136.21|3142.89|3135.19|33
1649669240000|2022-04-11 09:27:20|3143.6|3135.9|3143.69|3135.99|3144.4|3136.7|3143.6|3135.9|32
1649669250000|2022-04-11 09:27:30|3143.7|3136|3143.65|3135.95|3143.72|3136.02|3143.47|3135.77|28
1649669260000|2022-04-11 09:27:40|3143.69|3135.99|3141.73|3134.03|3143.97|3136.27|3141.5|3133.8|34
1649669270000|2022-04-11 09:27:50|3141.62|3133.92|3143.4|3135.7|3143.52|3135.82|3141.62|3133.92|34
1649669280000|2022-04-11 09:28:00|3143.36|3135.66|3143.38|3135.68|3143.83|3136.13|3143.36|3135.66|33
1649669290000|2022-04-11 09:28:10|3143.47|3135.77|3144.11|3136.41|3145.33|3137.63|3143.35|3135.65|40
1649669300000|2022-04-11 09:28:20|3143.72|3136.02|3143.34|3135.64|3144.55|3136.85|3143.34|3135.64|38
1649669310000|2022-04-11 09:28:30|3142.89|3135.19|3142.29|3134.59|3144.09|3136.39|3141.95|3134.25|37
1649669320000|2022-04-11 09:28:40|3141.81|3134.11|3141.7|3134|3142.3|3134.6|3141.17|3133.47|37
1649669330000|2022-04-11 09:28:50|3141.75|3134.05|3140.23|3132.53|3141.99|3134.29|3139.82|3132.12|37
1649669340000|2022-04-11 09:29:00|3140.19|3132.49|3139.6|3131.9|3140.3|3132.6|3139.44|3131.74|35
1649669350000|2022-04-11 09:29:10|3139.58|3131.88|3139.2|3131.5|3139.58|3131.88|3137.96|3130.26|36
1649669360000|2022-04-11 09:29:20|3139.07|3131.37|3140.09|3132.39|3140.17|3132.47|3138.75|3131.05|33
1649669370000|2022-04-11 09:29:30|3140.07|3132.37|3138.9|3131.2|3140.07|3132.37|3138.16|3130.46|37
1649669380000|2022-04-11 09:29:40|3138.64|3130.94|3139.44|3131.74|3139.67|3131.97|3138.64|3130.94|36
1649669390000|2022-04-11 09:29:50|3139.49|3131.79|3139.43|3131.73|3139.59|3131.89|3139.36|3131.66|33
1649669400000|2022-04-11 09:30:00|3139.51|3131.81|3138.27|3130.57|3139.56|3131.86|3138.27|3130.57|30
1649669410000|2022-04-11 09:30:10|3138.44|3130.74|3137.41|3129.71|3138.44|3130.74|3137.03|3129.33|26
1649669420000|2022-04-11 09:30:20|3137.43|3129.73|3139.31|3131.61|3139.53|3131.83|3137.43|3129.73|38
1649669430000|2022-04-11 09:30:30|3139.27|3131.57|3139.91|3132.21|3139.91|3132.21|3139.27|3131.57|19
1649669440000|2022-04-11 09:30:40|3139.54|3131.84|3138.49|3130.79|3139.54|3131.84|3138.12|3130.42|39
1649669450000|2022-04-11 09:30:50|3138.53|3130.83|3139.84|3132.14|3139.84|3132.14|3138.53|3130.83|36
1649669460000|2022-04-11 09:31:00|3139.81|3132.11|3138.79|3131.09|3140.09|3132.39|3138.79|3131.09|39
1649669470000|2022-04-11 09:31:10|3138.93|3131.23|3137.11|3129.41|3139.15|3131.45|3137|3129.3|39
1649669480000|2022-04-11 09:31:20|3137.12|3129.42|3135.66|3127.96|3137.16|3129.46|3135.41|3127.71|36
1649669490000|2022-04-11 09:31:30|3135.65|3127.95|3135.33|3127.63|3137.01|3129.31|3135.3|3127.6|35
1649669500000|2022-04-11 09:31:40|3135.31|3127.61|3135.23|3127.53|3136.45|3128.75|3134.77|3127.07|37
1649669510000|2022-04-11 09:31:50|3135.4|3127.7|3135.94|3128.24|3135.94|3128.24|3134.74|3127.04|33
1649669520000|2022-04-11 09:32:00|3134.52|3126.82|3136.03|3128.33|3136.03|3128.33|3134.37|3126.67|39
1649669530000|2022-04-11 09:32:10|3136.24|3128.54|3134.62|3126.92|3136.24|3128.54|3134.43|3126.73|36
1649669540000|2022-04-11 09:32:20|3134.45|3126.75|3135.71|3128.01|3135.98|3128.28|3134.45|3126.75|28
1649669550000|2022-04-11 09:32:30|3136.01|3128.31|3133.77|3126.07|3136.34|3128.64|3133.77|3126.07|33
1649669560000|2022-04-11 09:32:40|3133.54|3125.84|3135.43|3127.73|3135.43|3127.73|3133.23|3125.53|38
1649669570000|2022-04-11 09:32:50|3135.68|3127.98|3134.16|3126.46|3135.68|3127.98|3133.99|3126.29|39
1649669580000|2022-04-11 09:33:00|3134|3126.3|3136.67|3128.97|3136.92|3129.22|3133.92|3126.22|40
1649669590000|2022-04-11 09:33:10|3136.69|3128.99|3136.97|3129.27|3137.14|3129.44|3136.46|3128.76|34
1649669600000|2022-04-11 09:33:20|3137.01|3129.31|3137.5|3129.8|3137.97|3130.27|3137.01|3129.31|32
1649669610000|2022-04-11 09:33:30|3137.11|3129.41|3136.39|3128.69|3137.12|3129.42|3136.33|3128.63|34
1649669620000|2022-04-11 09:33:40|3136.5|3128.8|3133.89|3126.19|3136.63|3128.93|3133.65|3125.95|36
1649669630000|2022-04-11 09:33:50|3133.91|3126.21|3133.39|3125.69|3134.19|3126.49|3133.39|3125.69|31
1649669640000|2022-04-11 09:34:00|3133.03|3125.33|3132.45|3124.75|3134.05|3126.35|3131.85|3124.15|32
1649669650000|2022-04-11 09:34:10|3132.46|3124.76|3127.46|3119.76|3132.5|3124.8|3127.37|3119.67|39
1649669660000|2022-04-11 09:34:20|3127.12|3119.42|3125.41|3117.71|3127.47|3119.77|3125.33|3117.63|39
1649669670000|2022-04-11 09:34:30|3125.62|3117.92|3123.17|3115.47|3125.84|3118.14|3122|3114.3|38
1649669680000|2022-04-11 09:34:40|3122.96|3115.26|3119.71|3112.01|3123.79|3116.09|3119.71|3112.01|40
1649669690000|2022-04-11 09:34:50|3119.74|3112.04|3121.99|3114.29|3121.99|3114.29|3119.74|3112.04|39
1649669700000|2022-04-11 09:35:00|3123.11|3115.41|3123.86|3116.16|3125.05|3117.35|3123.11|3115.41|38
1649669710000|2022-04-11 09:35:10|3124.25|3116.55|3121.55|3113.85|3126.53|3118.83|3121.55|3113.85|39
1649669720000|2022-04-11 09:35:20|3121.49|3113.79|3121.07|3113.37|3121.49|3113.79|3119.56|3111.86|40
1649669730000|2022-04-11 09:35:30|3121.14|3113.44|3122.94|3115.24|3122.94|3115.24|3120.59|3112.89|40
1649669740000|2022-04-11 09:35:40|3122.73|3115.03|3122.1|3114.4|3124.43|3116.73|3122.1|3114.4|33
1649669750000|2022-04-11 09:35:50|3121.89|3114.19|3121.91|3114.21|3122.69|3114.99|3120.87|3113.17|37
1649669760000|2022-04-11 09:36:00|3121.24|3113.54|3119.91|3112.21|3122.25|3114.55|3117.4|3109.7|37
1649669770000|2022-04-11 09:36:10|3119.67|3111.97|3123.86|3116.16|3125.3|3117.6|3119.67|3111.97|37
1649669780000|2022-04-11 09:36:20|3124.13|3116.43|3125.03|3117.33|3127.28|3119.58|3124.13|3116.43|37
1649669790000|2022-04-11 09:36:30|3125.04|3117.34|3123.69|3115.99|3125.04|3117.34|3123.31|3115.61|37
1649669800000|2022-04-11 09:36:40|3123.59|3115.89|3124.87|3117.17|3124.88|3117.18|3121.66|3113.96|39
1649669810000|2022-04-11 09:36:50|3125.21|3117.51|3127.2|3119.5|3127.64|3119.94|3125.21|3117.51|39
1649669820000|2022-04-11 09:37:00|3127.13|3119.43|3126.16|3118.46|3127.22|3119.52|3125.89|3118.19|33
1649669830000|2022-04-11 09:37:10|3125.95|3118.25|3127.21|3119.51|3127.21|3119.51|3124.95|3117.25|39
1649669840000|2022-04-11 09:37:20|3127.45|3119.75|3128.49|3120.79|3129.94|3122.24|3127.45|3119.75|37
1649669850000|2022-04-11 09:37:30|3128.18|3120.48|3131.63|3123.93|3131.97|3124.27|3128.18|3120.48|38
1649669860000|2022-04-11 09:37:40|3131.16|3123.46|3129.81|3122.11|3131.66|3123.96|3129.15|3121.45|38
1649669870000|2022-04-11 09:37:50|3129.72|3122.02|3131.89|3124.19|3132.17|3124.47|3129.72|3122.02|33
1649669880000|2022-04-11 09:38:00|3131.84|3124.14|3130.58|3122.88|3132.65|3124.95|3130.29|3122.59|31
1649669890000|2022-04-11 09:38:10|3130.6|3122.9|3128.21|3120.51|3130.6|3122.9|3127.67|3119.97|40
1649669900000|2022-04-11 09:38:20|3127.91|3120.21|3127.73|3120.03|3128.14|3120.44|3126.85|3119.15|38
1649669910000|2022-04-11 09:38:30|3127.47|3119.77|3122.76|3115.06|3127.56|3119.86|3122.18|3114.48|40
1649669920000|2022-04-11 09:38:40|3123.58|3115.88|3129.06|3121.36|3129.29|3121.59|3123.58|3115.88|40
1649669930000|2022-04-11 09:38:50|3129.09|3121.39|3131.55|3123.85|3131.67|3123.97|3127.28|3119.58|40
1649669940000|2022-04-11 09:39:00|3131.22|3123.52|3130.78|3123.08|3131.36|3123.66|3130.16|3122.46|39
1649669950000|2022-04-11 09:39:10|3130.97|3123.27|3132.12|3124.42|3132.12|3124.42|3130.74|3123.04|37
1649669960000|2022-04-11 09:39:20|3131.74|3124.04|3132.13|3124.43|3132.31|3124.61|3131.48|3123.78|33
1649669970000|2022-04-11 09:39:30|3132.18|3124.48|3131.58|3123.88|3132.4|3124.7|3131.57|3123.87|37
1649669980000|2022-04-11 09:39:40|3131.56|3123.86|3129.42|3121.72|3131.9|3124.2|3129.42|3121.72|38
1649669990000|2022-04-11 09:39:50|3129.28|3121.58|3129.52|3121.82|3130.44|3122.74|3128.59|3120.89|36
1649670000000|2022-04-11 09:40:00|3129.26|3121.56|3132.07|3124.37|3132.69|3124.99|3128.71|3121.01|39
1649670010000|2022-04-11 09:40:10|3131.62|3123.92|3132.27|3124.57|3133.03|3125.33|3131.54|3123.84|36
1649670020000|2022-04-11 09:40:20|3132.04|3124.34|3129.88|3122.18|3132.11|3124.41|3129.01|3121.31|39
1649670030000|2022-04-11 09:40:30|3130.04|3122.34|3129.06|3121.36|3130.61|3122.91|3128.98|3121.28|37
1649670040000|2022-04-11 09:40:40|3129.02|3121.32|3127.65|3119.95|3129.11|3121.41|3126.94|3119.24|38
1649670050000|2022-04-11 09:40:50|3127.86|3120.16|3125.64|3117.94|3128.64|3120.94|3124.7|3117|40
1649670060000|2022-04-11 09:41:00|3126.02|3118.32|3125.37|3117.67|3126.57|3118.87|3125.37|3117.67|37
1649670070000|2022-04-11 09:41:10|3125.34|3117.64|3123.66|3115.96|3125.99|3118.29|3122.58|3114.88|38
1649670080000|2022-04-11 09:41:20|3124.05|3116.35|3124.36|3116.66|3124.79|3117.09|3123.68|3115.98|39
1649670090000|2022-04-11 09:41:30|3124.15|3116.45|3121.96|3114.26|3124.15|3116.45|3120.79|3113.09|34
1649670100000|2022-04-11 09:41:40|3121.99|3114.29|3122.41|3114.71|3123.38|3115.68|3120.97|3113.27|37
1649670110000|2022-04-11 09:41:50|3121.91|3114.21|3121.04|3113.34|3122.77|3115.07|3121.04|3113.34|38
1649670120000|2022-04-11 09:42:00|3121.27|3113.57|3119.21|3111.51|3121.27|3113.57|3118.58|3110.88|39
1649670130000|2022-04-11 09:42:10|3118.7|3111|3119.57|3111.87|3120.53|3112.83|3118.43|3110.73|37
1649670140000|2022-04-11 09:42:20|3119.59|3111.89|3119.66|3111.96|3120.23|3112.53|3119.2|3111.5|37
1649670150000|2022-04-11 09:42:30|3119.65|3111.95|3121.97|3114.27|3122.75|3115.05|3119.63|3111.93|34
1649670160000|2022-04-11 09:42:40|3121.79|3114.09|3120.61|3112.91|3122.39|3114.69|3119.29|3111.59|39
1649670170000|2022-04-11 09:42:50|3120.6|3112.9|3120.84|3113.14|3121.52|3113.82|3119.57|3111.87|36
1649670180000|2022-04-11 09:43:00|3120.83|3113.13|3121.32|3113.62|3121.32|3113.62|3120.12|3112.42|38
1649670190000|2022-04-11 09:43:10|3121.49|3113.79|3122.77|3115.07|3122.77|3115.07|3121.49|3113.79|36
1649670200000|2022-04-11 09:43:20|3122.87|3115.17|3123.02|3115.32|3123.29|3115.59|3122.07|3114.37|35
1649670210000|2022-04-11 09:43:30|3122.97|3115.27|3124.13|3116.43|3124.15|3116.45|3122.77|3115.07|33
1649670220000|2022-04-11 09:43:40|3124.11|3116.41|3124.17|3116.47|3124.47|3116.77|3123.18|3115.48|37
1649670230000|2022-04-11 09:43:50|3124.25|3116.55|3122.58|3114.88|3124.25|3116.55|3122.58|3114.88|37
1649670240000|2022-04-11 09:44:00|3122.59|3114.89|3120.07|3112.37|3122.71|3115.01|3120.07|3112.37|31
1649670250000|2022-04-11 09:44:10|3119.66|3111.96|3117.54|3109.84|3119.71|3112.01|3117.04|3109.34|39
1649670260000|2022-04-11 09:44:20|3117.6|3109.9|3118.62|3110.92|3119.57|3111.87|3117.6|3109.9|38
1649670270000|2022-04-11 09:44:30|3118.64|3110.94|3114.88|3107.18|3119.6|3111.9|3113.55|3105.85|37
1649670280000|2022-04-11 09:44:40|3114.83|3107.13|3114.23|3106.53|3115.78|3108.08|3114.21|3106.51|37
1649670290000|2022-04-11 09:44:50|3114.61|3106.91|3115.59|3107.89|3115.94|3108.24|3114.61|3106.91|36
1649670300000|2022-04-11 09:45:00|3115.62|3107.92|3117.69|3109.99|3117.79|3110.09|3115.44|3107.74|38
1649670310000|2022-04-11 09:45:10|3117.67|3109.97|3115.36|3107.66|3117.78|3110.08|3115.28|3107.58|38
1649670320000|2022-04-11 09:45:20|3115.15|3107.45|3117.25|3109.55|3117.51|3109.81|3115.15|3107.45|38
1649670330000|2022-04-11 09:45:30|3117.4|3109.7|3119.19|3111.49|3119.21|3111.51|3117.4|3109.7|40
1649670340000|2022-04-11 09:45:40|3118.83|3111.13|3115.6|3107.9|3118.83|3111.13|3115.6|3107.9|36
1649670350000|2022-04-11 09:45:50|3115.56|3107.86|3115.16|3107.46|3115.62|3107.92|3114.85|3107.15|40
1649670360000|2022-04-11 09:46:00|3115.25|3107.55|3114.19|3106.49|3115.28|3107.58|3113.92|3106.22|37
1649670370000|2022-04-11 09:46:10|3114.08|3106.38|3116.84|3109.14|3116.9|3109.2|3113.54|3105.84|39
1649670380000|2022-04-11 09:46:20|3116.75|3109.05|3115.02|3107.32|3117.12|3109.42|3114.71|3107.01|35
1649670390000|2022-04-11 09:46:30|3115.01|3107.31|3116.62|3108.92|3116.62|3108.92|3114.85|3107.15|39
1649670400000|2022-04-11 09:46:40|3116.69|3108.99|3114.29|3106.59|3116.72|3109.02|3114.02|3106.32|36
1649670410000|2022-04-11 09:46:50|3114.26|3106.56|3118.68|3110.98|3119.09|3111.39|3114.03|3106.33|36
1649670420000|2022-04-11 09:47:00|3119.05|3111.35|3122.74|3115.04|3122.95|3115.25|3119.05|3111.35|38
1649670430000|2022-04-11 09:47:10|3122.35|3114.65|3119.15|3111.45|3122.96|3115.26|3118.96|3111.26|40
1649670440000|2022-04-11 09:47:20|3119.08|3111.38|3114.94|3107.24|3119.08|3111.38|3114.74|3107.04|38
1649670450000|2022-04-11 09:47:30|3114.98|3107.28|3114.26|3106.56|3115.31|3107.61|3113.76|3106.06|37
1649670460000|2022-04-11 09:47:40|3114.23|3106.53|3114.59|3106.89|3115.81|3108.11|3114.23|3106.53|37
1649670470000|2022-04-11 09:47:50|3114.92|3107.22|3117.3|3109.6|3117.33|3109.63|3114.82|3107.12|37
1649670480000|2022-04-11 09:48:00|3117.27|3109.57|3116.82|3109.12|3117.47|3109.77|3116.6|3108.9|39
1649670490000|2022-04-11 09:48:10|3116.87|3109.17|3113.71|3106.01|3117.1|3109.4|3113.65|3105.95|37
1649670500000|2022-04-11 09:48:20|3113.72|3106.02|3113.57|3105.87|3114.73|3107.03|3112.89|3105.19|38
1649670510000|2022-04-11 09:48:30|3113.69|3105.99|3114.35|3106.65|3114.69|3106.99|3113.05|3105.35|35
1649670520000|2022-04-11 09:48:40|3114.17|3106.47|3113.12|3105.42|3114.62|3106.92|3113.12|3105.42|37
1649670530000|2022-04-11 09:48:50|3113.54|3105.84|3114.46|3106.76|3114.85|3107.15|3113.12|3105.42|37
1649670540000|2022-04-11 09:49:00|3114.45|3106.75|3113.87|3106.17|3115.54|3107.84|3113.86|3106.16|33
1649670550000|2022-04-11 09:49:10|3112.43|3104.73|3111.36|3103.66|3113.46|3105.76|3111.27|3103.57|39
1649670560000|2022-04-11 09:49:20|3111.66|3103.96|3112.15|3104.45|3112.95|3105.25|3111.51|3103.81|38
1649670570000|2022-04-11 09:49:30|3112.41|3104.71|3113.35|3105.65|3113.43|3105.73|3112.14|3104.44|37
1649670580000|2022-04-11 09:49:40|3112.94|3105.24|3115.49|3107.79|3116.3|3108.6|3112.94|3105.24|35
1649670590000|2022-04-11 09:49:50|3115.48|3107.78|3115.01|3107.31|3115.48|3107.78|3114.35|3106.65|34
1649670600000|2022-04-11 09:50:00|3114.71|3107.01|3114.33|3106.63|3115.3|3107.6|3113.45|3105.75|37
1649670610000|2022-04-11 09:50:10|3114.44|3106.74|3112.98|3105.28|3114.61|3106.91|3112.7|3105|36
1649670620000|2022-04-11 09:50:20|3112.93|3105.23|3115.09|3107.39|3115.14|3107.44|3112.34|3104.64|39
1649670630000|2022-04-11 09:50:30|3114.85|3107.15|3113.19|3105.49|3114.85|3107.15|3113.11|3105.41|37
1649670640000|2022-04-11 09:50:40|3113.06|3105.36|3112.42|3104.72|3113.06|3105.36|3112.2|3104.5|35
1649670650000|2022-04-11 09:50:50|3112.65|3104.95|3112.32|3104.62|3112.65|3104.95|3112.22|3104.52|33
1649670660000|2022-04-11 09:51:00|3112.44|3104.74|3113.61|3105.91|3113.62|3105.92|3112.28|3104.58|38
1649670670000|2022-04-11 09:51:10|3113.39|3105.69|3114.34|3106.64|3114.65|3106.95|3113.39|3105.69|31
1649670680000|2022-04-11 09:51:20|3114.33|3106.63|3114.6|3106.9|3114.98|3107.28|3113.78|3106.08|31
1649670690000|2022-04-11 09:51:30|3114.61|3106.91|3114.83|3107.13|3114.99|3107.29|3113.21|3105.51|39
1649670700000|2022-04-11 09:51:40|3114.8|3107.1|3114.56|3106.86|3114.8|3107.1|3113.88|3106.18|33
1649670710000|2022-04-11 09:51:50|3114.75|3107.05|3113.02|3105.32|3114.75|3107.05|3112.25|3104.55|38
1649670720000|2022-04-11 09:52:00|3112.98|3105.28|3112.79|3105.09|3113.25|3105.55|3112.79|3105.09|38
1649670730000|2022-04-11 09:52:10|3112.35|3104.65|3112.81|3105.11|3112.81|3105.11|3111.39|3103.69|34
1649670740000|2022-04-11 09:52:20|3112.87|3105.17|3114.52|3106.82|3114.52|3106.82|3112.61|3104.91|32
1649670750000|2022-04-11 09:52:30|3114.45|3106.75|3113.36|3105.66|3114.6|3106.9|3113.01|3105.31|37
1649670760000|2022-04-11 09:52:40|3113.19|3105.49|3114.28|3106.58|3114.43|3106.73|3113.19|3105.49|34
1649670770000|2022-04-11 09:52:50|3114.26|3106.56|3114.39|3106.69|3114.79|3107.09|3114.24|3106.54|34
1649670780000|2022-04-11 09:53:00|3114.37|3106.67|3114.43|3106.73|3114.73|3107.03|3114.36|3106.66|36
1649670790000|2022-04-11 09:53:10|3114.37|3106.67|3113.12|3105.42|3114.43|3106.73|3112.99|3105.29|34
1649670800000|2022-04-11 09:53:20|3113.38|3105.68|3114.22|3106.52|3114.34|3106.64|3113.26|3105.56|36
1649670810000|2022-04-11 09:53:30|3114.21|3106.51|3112.87|3105.17|3114.26|3106.56|3112.87|3105.17|31
1649670820000|2022-04-11 09:53:40|3112.83|3105.13|3111.3|3103.6|3112.98|3105.28|3111.19|3103.49|34
1649670830000|2022-04-11 09:53:50|3111.28|3103.58|3111.3|3103.6|3112.57|3104.87|3111.16|3103.46|39
1649670840000|2022-04-11 09:54:00|3111.23|3103.53|3112.48|3104.78|3112.69|3104.99|3111.1|3103.4|38
1649670850000|2022-04-11 09:54:10|3112.47|3104.77|3112.31|3104.61|3112.87|3105.17|3112.17|3104.47|25
1649670860000|2022-04-11 09:54:20|3112.27|3104.57|3113.47|3105.77|3113.59|3105.89|3112.27|3104.57|34
1649670870000|2022-04-11 09:54:30|3113.38|3105.68|3113.69|3105.99|3113.72|3106.02|3113.37|3105.67|29
1649670880000|2022-04-11 09:54:40|3113.71|3106.01|3114.23|3106.53|3114.23|3106.53|3113.71|3106.01|37
1649670890000|2022-04-11 09:54:50|3114.21|3106.51|3114.21|3106.51|3114.32|3106.62|3113.85|3106.15|27
1649670900000|2022-04-11 09:55:00|3114.29|3106.59|3117.33|3109.63|3117.39|3109.69|3114.27|3106.57|37
1649670910000|2022-04-11 09:55:10|3116.88|3109.18|3116.74|3109.04|3117.82|3110.12|3116.19|3108.49|37
1649670920000|2022-04-11 09:55:20|3116.73|3109.03|3118.3|3110.6|3118.59|3110.89|3116.67|3108.97|38
1649670930000|2022-04-11 09:55:30|3118.17|3110.47|3117.16|3109.46|3118.96|3111.26|3116.94|3109.24|39
1649670940000|2022-04-11 09:55:40|3117.34|3109.64|3118.5|3110.8|3119.05|3111.35|3117.34|3109.64|38
1649670950000|2022-04-11 09:55:50|3118.58|3110.88|3120.5|3112.8|3121.07|3113.37|3118.54|3110.84|40
1649670960000|2022-04-11 09:56:00|3120.41|3112.71|3120.06|3112.36|3121.2|3113.5|3119.06|3111.36|37
1649670970000|2022-04-11 09:56:10|3119.9|3112.2|3120.35|3112.65|3120.52|3112.82|3119.15|3111.45|32
1649670980000|2022-04-11 09:56:20|3120.19|3112.49|3117.68|3109.98|3120.19|3112.49|3117.63|3109.93|40
1649670990000|2022-04-11 09:56:30|3117.53|3109.83|3117.26|3109.56|3118.09|3110.39|3116.8|3109.1|35
1649671000000|2022-04-11 09:56:40|3116.61|3108.91|3115.34|3107.64|3116.61|3108.91|3114.09|3106.39|38
1649671010000|2022-04-11 09:56:50|3115.16|3107.46|3114.24|3106.54|3116.1|3108.4|3114.24|3106.54|35
1649671020000|2022-04-11 09:57:00|3114.26|3106.56|3112.36|3104.66|3115.2|3107.5|3111.19|3103.49|37
1649671030000|2022-04-11 09:57:10|3112.5|3104.8|3111|3103.3|3112.5|3104.8|3109.11|3101.41|38
1649671040000|2022-04-11 09:57:20|3110.97|3103.27|3108.99|3101.29|3111.04|3103.34|3108.76|3101.06|39
1649671050000|2022-04-11 09:57:30|3109.03|3101.33|3109.49|3101.79|3110.35|3102.65|3108.51|3100.81|37
1649671060000|2022-04-11 09:57:40|3109.54|3101.84|3110.32|3102.62|3110.95|3103.25|3109.54|3101.84|37
1649671070000|2022-04-11 09:57:50|3110.35|3102.65|3110.33|3102.63|3110.49|3102.79|3109.37|3101.67|37
1649671080000|2022-04-11 09:58:00|3110.69|3102.99|3109.24|3101.54|3111.1|3103.4|3109.24|3101.54|35
1649671090000|2022-04-11 09:58:10|3109.05|3101.35|3108.71|3101.01|3109.24|3101.54|3108.53|3100.83|35
1649671100000|2022-04-11 09:58:20|3109|3101.3|3108.53|3100.83|3109.19|3101.49|3107.5|3099.8|38
1649671110000|2022-04-11 09:58:30|3108.35|3100.65|3099.17|3091.47|3108.35|3100.65|3098.88|3091.18|40
1649671120000|2022-04-11 09:58:40|3099.54|3091.84|3103.48|3095.78|3103.48|3095.78|3099.54|3091.84|35
1649671130000|2022-04-11 09:58:50|3103.71|3096.01|3105.03|3097.33|3107.6|3099.9|3103.71|3096.01|38
1649671140000|2022-04-11 09:59:00|3104.46|3096.76|3098.91|3091.21|3104.46|3096.76|3098.91|3091.21|39
1649671150000|2022-04-11 09:59:10|3097.33|3089.63|3099.41|3091.71|3101.2|3093.5|3097.33|3089.63|39
1649671160000|2022-04-11 09:59:20|3099.22|3091.52|3100.11|3092.41|3100.71|3093.01|3098.16|3090.46|38
1649671170000|2022-04-11 09:59:30|3100.41|3092.71|3100.3|3092.6|3102|3094.3|3098.81|3091.11|39
1649671180000|2022-04-11 09:59:40|3098.98|3091.28|3092.22|3084.52|3099|3091.3|3091.85|3084.15|39
1649671190000|2022-04-11 09:59:50|3091.16|3083.46|3086.85|3079.15|3091.85|3084.15|3086.09|3078.39|40
1649671200000|2022-04-11 10:00:00|3087.03|3079.33|3092.28|3084.58|3092.28|3084.58|3087.03|3079.33|37
1649671210000|2022-04-11 10:00:10|3092.7|3085|3092|3084.3|3093.64|3085.94|3090.97|3083.27|38
1649671220000|2022-04-11 10:00:20|3092.33|3084.63|3091.35|3083.65|3095.48|3087.78|3091.35|3083.65|39
1649671230000|2022-04-11 10:00:30|3091.92|3084.22|3091.06|3083.36|3093.71|3086.01|3089.86|3082.16|39
1649671240000|2022-04-11 10:00:40|3091.24|3083.54|3086.11|3078.41|3092.93|3085.23|3086.11|3078.41|40
1649671250000|2022-04-11 10:00:50|3086.19|3078.49|3088.53|3080.83|3090.74|3083.04|3086.08|3078.38|37
1649671260000|2022-04-11 10:01:00|3088.86|3081.16|3093.01|3085.31|3094.26|3086.56|3088.86|3081.16|40
1649671270000|2022-04-11 10:01:10|3093.24|3085.54|3092.97|3085.27|3095.42|3087.72|3091.36|3083.66|40
1649671280000|2022-04-11 10:01:20|3092.39|3084.69|3088.61|3080.91|3092.39|3084.69|3087.65|3079.95|40
1649671290000|2022-04-11 10:01:30|3088.53|3080.83|3089.62|3081.92|3090.71|3083.01|3086.88|3079.18|40
1649671300000|2022-04-11 10:01:40|3089.57|3081.87|3088.1|3080.4|3090.3|3082.6|3087.28|3079.58|38
1649671310000|2022-04-11 10:01:50|3087.97|3080.27|3089.55|3081.85|3089.55|3081.85|3087.32|3079.62|37
1649671320000|2022-04-11 10:02:00|3089.49|3081.79|3074.73|3067.03|3089.7|3082|3073|3065.3|38
1649671330000|2022-04-11 10:02:10|3074.77|3067.07|3069.93|3062.23|3074.9|3067.2|3069.55|3061.85|40
1649671340000|2022-04-11 10:02:20|3070.03|3062.33|3073.08|3065.38|3073.1|3065.4|3069.93|3062.23|39
1649671350000|2022-04-11 10:02:30|3072.65|3064.95|3068.93|3061.23|3073.26|3065.56|3066.39|3058.69|40
1649671360000|2022-04-11 10:02:40|3068.99|3061.29|3072.72|3065.02|3073.55|3065.85|3068.55|3060.85|39
1649671370000|2022-04-11 10:02:50|3072.85|3065.15|3073.48|3065.78|3073.67|3065.97|3071.96|3064.26|39
1649671380000|2022-04-11 10:03:00|3073.09|3065.39|3072.64|3064.94|3074.03|3066.33|3070.19|3062.49|38
1649671390000|2022-04-11 10:03:10|3073.21|3065.51|3071.4|3063.7|3076.4|3068.7|3071.4|3063.7|39
1649671400000|2022-04-11 10:03:20|3070.91|3063.21|3070.59|3062.89|3072.52|3064.82|3068.82|3061.12|40
1649671410000|2022-04-11 10:03:30|3069.92|3062.22|3071.2|3063.5|3073.55|3065.85|3069.92|3062.22|39
1649671420000|2022-04-11 10:03:40|3070.9|3063.2|3066.99|3059.29|3071.32|3063.62|3065.72|3058.02|39
1649671430000|2022-04-11 10:03:50|3067.43|3059.73|3066.29|3058.59|3067.44|3059.74|3065.25|3057.55|39
1649671440000|2022-04-11 10:04:00|3065.69|3057.99|3066.82|3059.12|3069.39|3061.69|3065.09|3057.39|38
1649671450000|2022-04-11 10:04:10|3065.87|3058.17|3068.89|3061.19|3068.89|3061.19|3065.05|3057.35|40
1649671460000|2022-04-11 10:04:20|3068.87|3061.17|3066.84|3059.14|3069.35|3061.65|3066.5|3058.8|39
1649671470000|2022-04-11 10:04:30|3066.91|3059.21|3069.67|3061.97|3069.67|3061.97|3066.73|3059.03|39
1649671480000|2022-04-11 10:04:40|3070.11|3062.41|3071.45|3063.75|3072.81|3065.11|3070.11|3062.41|40
1649671490000|2022-04-11 10:04:50|3071.02|3063.32|3069.75|3062.05|3071.05|3063.35|3069.03|3061.33|40
1649671500000|2022-04-11 10:05:00|3069.62|3061.92|3069.62|3061.92|3069.63|3061.93|3067.65|3059.95|38
1649671510000|2022-04-11 10:05:10|3069.68|3061.98|3074.75|3067.05|3074.76|3067.06|3069.67|3061.97|38
1649671520000|2022-04-11 10:05:20|3075.53|3067.83|3076.72|3069.02|3076.99|3069.29|3074.42|3066.72|37
1649671530000|2022-04-11 10:05:30|3076.18|3068.48|3081.5|3073.8|3081.85|3074.15|3073.51|3065.81|40
1649671540000|2022-04-11 10:05:40|3080.6|3072.9|3078.53|3070.83|3081.4|3073.7|3078.46|3070.76|40
1649671550000|2022-04-11 10:05:50|3078.44|3070.74|3079.76|3072.06|3080.27|3072.57|3078.44|3070.74|39
1649671560000|2022-04-11 10:06:00|3079.84|3072.14|3075.59|3067.89|3080.32|3072.62|3075.29|3067.59|38
1649671570000|2022-04-11 10:06:10|3075.71|3068.01|3079.92|3072.22|3080|3072.3|3075.71|3068.01|37
1649671580000|2022-04-11 10:06:20|3079.95|3072.25|3077.29|3069.59|3080.1|3072.4|3074.98|3067.28|38
1649671590000|2022-04-11 10:06:30|3077.49|3069.79|3077.02|3069.32|3077.58|3069.88|3076.76|3069.06|36
1649671600000|2022-04-11 10:06:40|3077.13|3069.43|3078.39|3070.69|3079.44|3071.74|3077.13|3069.43|39
1649671610000|2022-04-11 10:06:50|3078.42|3070.72|3077.68|3069.98|3078.57|3070.87|3077.62|3069.92|36
1649671620000|2022-04-11 10:07:00|3077.65|3069.95|3078.88|3071.18|3078.93|3071.23|3076.7|3069|40
1649671630000|2022-04-11 10:07:10|3079.04|3071.34|3078.73|3071.03|3080.79|3073.09|3078.67|3070.97|36
1649671640000|2022-04-11 10:07:20|3079.41|3071.71|3081.26|3073.56|3081.63|3073.93|3079.41|3071.71|40
1649671650000|2022-04-11 10:07:30|3081.27|3073.57|3080.06|3072.36|3082.18|3074.48|3079.24|3071.54|39
1649671660000|2022-04-11 10:07:40|3080.07|3072.37|3081.26|3073.56|3081.26|3073.56|3078.71|3071.01|40
1649671670000|2022-04-11 10:07:50|3081|3073.3|3082.23|3074.53|3082.23|3074.53|3080.43|3072.73|37
1649671680000|2022-04-11 10:08:00|3082.31|3074.61|3081.36|3073.66|3083.98|3076.28|3081.36|3073.66|38
1649671690000|2022-04-11 10:08:10|3081.1|3073.4|3083.44|3075.74|3083.44|3075.74|3080.96|3073.26|37
1649671700000|2022-04-11 10:08:20|3083.37|3075.67|3081.2|3073.5|3083.4|3075.7|3080.89|3073.19|37
1649671710000|2022-04-11 10:08:30|3081.13|3073.43|3082.28|3074.58|3082.41|3074.71|3081.13|3073.43|35
1649671720000|2022-04-11 10:08:40|3082.48|3074.78|3083.11|3075.41|3084|3076.3|3082.37|3074.67|40
1649671730000|2022-04-11 10:08:50|3083.07|3075.37|3082.1|3074.4|3083.07|3075.37|3080.87|3073.17|39
1649671740000|2022-04-11 10:09:00|3082.08|3074.38|3079.68|3071.98|3082.3|3074.6|3078.85|3071.15|38
1649671750000|2022-04-11 10:09:10|3079.62|3071.92|3080.78|3073.08|3080.78|3073.08|3078.8|3071.1|36
1649671760000|2022-04-11 10:09:20|3080.8|3073.1|3079.68|3071.98|3081.63|3073.93|3079.68|3071.98|39
1649671770000|2022-04-11 10:09:30|3079.7|3072|3079.74|3072.04|3080.58|3072.88|3079.7|3072|38
1649671780000|2022-04-11 10:09:40|3079.87|3072.17|3079.32|3071.62|3080.18|3072.48|3079.11|3071.41|33
1649671790000|2022-04-11 10:09:50|3079.34|3071.64|3078.03|3070.33|3079.65|3071.95|3078.03|3070.33|39
1649671800000|2022-04-11 10:10:00|3077.94|3070.24|3079.83|3072.13|3079.83|3072.13|3077.62|3069.92|37
1649671810000|2022-04-11 10:10:10|3079.66|3071.96|3080.02|3072.32|3080.02|3072.32|3079.6|3071.9|35
1649671820000|2022-04-11 10:10:20|3080.04|3072.34|3079.3|3071.6|3080.48|3072.78|3079.25|3071.55|35
1649671830000|2022-04-11 10:10:30|3079.32|3071.62|3079.22|3071.52|3079.55|3071.85|3078.93|3071.23|37
1649671840000|2022-04-11 10:10:40|3079.49|3071.79|3081.5|3073.8|3082.28|3074.58|3079.47|3071.77|37
1649671850000|2022-04-11 10:10:50|3081.52|3073.82|3079.97|3072.27|3081.52|3073.82|3079.9|3072.2|38
1649671860000|2022-04-11 10:11:00|3080.15|3072.45|3081.52|3073.82|3081.52|3073.82|3079.85|3072.15|34
1649671870000|2022-04-11 10:11:10|3081.86|3074.16|3082.3|3074.6|3082.31|3074.61|3081.83|3074.13|34
1649671880000|2022-04-11 10:11:20|3081.71|3074.01|3081.36|3073.66|3082.24|3074.54|3080.56|3072.86|38
1649671890000|2022-04-11 10:11:30|3081.43|3073.73|3080.97|3073.27|3082.21|3074.51|3080.53|3072.83|35
1649671900000|2022-04-11 10:11:40|3081.06|3073.36|3080.25|3072.55|3081.49|3073.79|3080.09|3072.39|35
1649671910000|2022-04-11 10:11:50|3079.78|3072.08|3078.97|3071.27|3079.78|3072.08|3078.53|3070.83|30
1649671920000|2022-04-11 10:12:00|3079.3|3071.6|3079.1|3071.4|3079.85|3072.15|3078.95|3071.25|34
1649671930000|2022-04-11 10:12:10|3079.09|3071.39|3078.15|3070.45|3079.09|3071.39|3077.96|3070.26|31
1649671940000|2022-04-11 10:12:20|3078.32|3070.62|3078.31|3070.61|3079.14|3071.44|3077.81|3070.11|37
1649671950000|2022-04-11 10:12:30|3079.97|3072.27|3078.87|3071.17|3080.14|3072.44|3077.29|3069.59|37
1649671960000|2022-04-11 10:12:40|3078.9|3071.2|3077.65|3069.95|3079.03|3071.33|3077.44|3069.74|35
1649671970000|2022-04-11 10:12:50|3077.54|3069.84|3076.61|3068.91|3078.42|3070.72|3076.32|3068.62|33
1649671980000|2022-04-11 10:13:00|3076.49|3068.79|3077.31|3069.61|3077.38|3069.68|3075.89|3068.19|37
1649671990000|2022-04-11 10:13:10|3077.27|3069.57|3077.44|3069.74|3077.55|3069.85|3077.27|3069.57|35
1649672000000|2022-04-11 10:13:20|3077.43|3069.73|3077.47|3069.77|3077.54|3069.84|3077.2|3069.5|30
1649672010000|2022-04-11 10:13:30|3077.5|3069.8|3078.09|3070.39|3078.09|3070.39|3077.39|3069.69|15
1649672020000|2022-04-11 10:13:40|3078.17|3070.47|3078.64|3070.94|3078.68|3070.98|3077.81|3070.11|36
1649672030000|2022-04-11 10:13:50|3078.52|3070.82|3079.4|3071.7|3079.93|3072.23|3078.27|3070.57|40
1649672040000|2022-04-11 10:14:00|3079.27|3071.57|3079.6|3071.9|3079.6|3071.9|3079|3071.3|39
1649672050000|2022-04-11 10:14:10|3079.65|3071.95|3079.46|3071.76|3079.67|3071.97|3079.22|3071.52|34
1649672060000|2022-04-11 10:14:20|3079.44|3071.74|3077.75|3070.05|3079.5|3071.8|3077.51|3069.81|35
1649672070000|2022-04-11 10:14:30|3078.04|3070.34|3077.33|3069.63|3078.74|3071.04|3077|3069.3|33
1649672080000|2022-04-11 10:14:40|3076.93|3069.23|3077.34|3069.64|3077.49|3069.79|3076.9|3069.2|27
1649672090000|2022-04-11 10:14:50|3077.04|3069.34|3075.4|3067.7|3077.35|3069.65|3075.3|3067.6|34
1649672100000|2022-04-11 10:15:00|3075.38|3067.68|3076.59|3068.89|3076.81|3069.11|3075.28|3067.58|36
1649672110000|2022-04-11 10:15:10|3076.71|3069.01|3074.99|3067.29|3076.8|3069.1|3074.99|3067.29|37
1649672120000|2022-04-11 10:15:20|3074.97|3067.27|3076.85|3069.15|3076.9|3069.2|3074.97|3067.27|37
1649672130000|2022-04-11 10:15:30|3076.87|3069.17|3076.23|3068.53|3077.12|3069.42|3076.09|3068.39|35
1649672140000|2022-04-11 10:15:40|3076.24|3068.54|3075.91|3068.21|3076.24|3068.54|3075.79|3068.09|32
1649672150000|2022-04-11 10:15:50|3075.99|3068.29|3076.79|3069.09|3076.82|3069.12|3075.82|3068.12|36
1649672160000|2022-04-11 10:16:00|3076.72|3069.02|3076.94|3069.24|3076.98|3069.28|3076.19|3068.49|33
1649672170000|2022-04-11 10:16:10|3076.97|3069.27|3078.54|3070.84|3078.79|3071.09|3076.37|3068.67|37
1649672180000|2022-04-11 10:16:20|3078.55|3070.85|3080.42|3072.72|3080.64|3072.94|3078.25|3070.55|36
1649672190000|2022-04-11 10:16:30|3080.4|3072.7|3080.5|3072.8|3080.77|3073.07|3079.85|3072.15|39
1649672200000|2022-04-11 10:16:40|3080.47|3072.77|3082.47|3074.77|3082.6|3074.9|3080.22|3072.52|39
1649672210000|2022-04-11 10:16:50|3082.38|3074.68|3082.58|3074.88|3082.88|3075.18|3081.95|3074.25|35
1649672220000|2022-04-11 10:17:00|3082.57|3074.87|3086.67|3078.97|3086.67|3078.97|3082.3|3074.6|35
1649672230000|2022-04-11 10:17:10|3086.57|3078.87|3087.98|3080.28|3088.19|3080.49|3085.9|3078.2|39
1649672240000|2022-04-11 10:17:20|3087.72|3080.02|3088.62|3080.92|3088.82|3081.12|3087.14|3079.44|35
1649672250000|2022-04-11 10:17:30|3088.48|3080.78|3087.31|3079.61|3088.48|3080.78|3086.9|3079.2|37
1649672260000|2022-04-11 10:17:40|3087.48|3079.78|3087.17|3079.47|3087.83|3080.13|3087.11|3079.41|36
1649672270000|2022-04-11 10:17:50|3087.04|3079.34|3086.01|3078.31|3087.19|3079.49|3086.01|3078.31|33
1649672280000|2022-04-11 10:18:00|3086.22|3078.52|3084.07|3076.37|3086.22|3078.52|3083.79|3076.09|36
1649672290000|2022-04-11 10:18:10|3084.09|3076.39|3082.4|3074.7|3084.18|3076.48|3081.99|3074.29|36
1649672300000|2022-04-11 10:18:20|3082.32|3074.62|3081.88|3074.18|3082.4|3074.7|3081.46|3073.76|33
1649672310000|2022-04-11 10:18:30|3081.64|3073.94|3081.9|3074.2|3081.92|3074.22|3081.5|3073.8|28
1649672320000|2022-04-11 10:18:40|3081.92|3074.22|3082.17|3074.47|3082.48|3074.78|3081.52|3073.82|34
1649672330000|2022-04-11 10:18:50|3082.1|3074.4|3083.5|3075.8|3084.05|3076.35|3081.96|3074.26|39
1649672340000|2022-04-11 10:19:00|3083.51|3075.81|3083.87|3076.17|3083.87|3076.17|3082.41|3074.71|37
1649672350000|2022-04-11 10:19:10|3083.88|3076.18|3084.08|3076.38|3084.51|3076.81|3083.42|3075.72|37
1649672360000|2022-04-11 10:19:20|3084.02|3076.32|3081.92|3074.22|3084.02|3076.32|3081.79|3074.09|35
1649672370000|2022-04-11 10:19:30|3082.01|3074.31|3083.1|3075.4|3083.1|3075.4|3081.71|3074.01|34
1649672380000|2022-04-11 10:19:40|3083.05|3075.35|3083|3075.3|3083.18|3075.48|3082.5|3074.8|30
1649672390000|2022-04-11 10:19:50|3082.91|3075.21|3083.35|3075.65|3083.36|3075.66|3082.58|3074.88|34
1649672400000|2022-04-11 10:20:00|3083.34|3075.64|3084.38|3076.68|3084.38|3076.68|3083.03|3075.33|34
1649672410000|2022-04-11 10:20:10|3084.29|3076.59|3085.1|3077.4|3085.18|3077.48|3083.9|3076.2|32
1649672420000|2022-04-11 10:20:20|3085.11|3077.41|3084.99|3077.29|3085.16|3077.46|3084.72|3077.02|30
1649672430000|2022-04-11 10:20:30|3084.98|3077.28|3085.26|3077.56|3085.7|3078|3084.64|3076.94|31
1649672440000|2022-04-11 10:20:40|3085.48|3077.78|3085.21|3077.51|3085.7|3078|3085.11|3077.41|36
1649672450000|2022-04-11 10:20:50|3085.22|3077.52|3084.39|3076.69|3085.34|3077.64|3084.39|3076.69|33
1649672460000|2022-04-11 10:21:00|3084.05|3076.35|3082.82|3075.12|3084.05|3076.35|3082.5|3074.8|37
1649672470000|2022-04-11 10:21:10|3082.49|3074.79|3081.99|3074.29|3082.88|3075.18|3081.77|3074.07|32
1649672480000|2022-04-11 10:21:20|3081.98|3074.28|3081.07|3073.37|3082.18|3074.48|3081.07|3073.37|35
1649672490000|2022-04-11 10:21:30|3081.14|3073.44|3079.3|3071.6|3081.14|3073.44|3079.23|3071.53|37
1649672500000|2022-04-11 10:21:40|3080|3072.3|3080.21|3072.51|3080.38|3072.68|3079.34|3071.64|20
1649672510000|2022-04-11 10:21:50|3080.38|3072.68|3079.93|3072.23|3080.42|3072.72|3079.62|3071.92|15
1649672520000|2022-04-11 10:22:00|3079.9|3072.2|3079.96|3072.26|3079.97|3072.27|3079.85|3072.15|15
1649672530000|2022-04-11 10:22:10|3079.75|3072.05|3079.02|3071.32|3079.94|3072.24|3079.02|3071.32|34
1649672540000|2022-04-11 10:22:20|3079.05|3071.35|3080.98|3073.28|3080.98|3073.28|3079.03|3071.33|35
1649672550000|2022-04-11 10:22:30|3080.97|3073.27|3081.13|3073.43|3081.33|3073.63|3080.87|3073.17|32
1649672560000|2022-04-11 10:22:40|3081.08|3073.38|3081.35|3073.65|3081.35|3073.65|3080.58|3072.88|32
1649672570000|2022-04-11 10:22:50|3081.54|3073.84|3081.37|3073.67|3081.69|3073.99|3081.07|3073.37|32
1649672580000|2022-04-11 10:23:00|3081.38|3073.68|3081.79|3074.09|3081.8|3074.1|3081.31|3073.61|32
1649672590000|2022-04-11 10:23:10|3081.81|3074.11|3081.42|3073.72|3082.16|3074.46|3080.59|3072.89|36
1649672600000|2022-04-11 10:23:20|3081.66|3073.96|3081.6|3073.9|3081.85|3074.15|3080.62|3072.92|34
1649672610000|2022-04-11 10:23:30|3081.61|3073.91|3080.49|3072.79|3081.61|3073.91|3080.34|3072.64|33
1649672620000|2022-04-11 10:23:40|3080.52|3072.82|3080.68|3072.98|3080.68|3072.98|3080.44|3072.74|24
1649672630000|2022-04-11 10:23:50|3080.71|3073.01|3082.37|3074.67|3082.37|3074.67|3080.59|3072.89|31
1649672640000|2022-04-11 10:24:00|3081.93|3074.23|3081.95|3074.25|3082.45|3074.75|3081.53|3073.83|36
1649672650000|2022-04-11 10:24:10|3081.89|3074.19|3080.43|3072.73|3081.94|3074.24|3080.33|3072.63|34
1649672660000|2022-04-11 10:24:20|3080.44|3072.74|3080.36|3072.66|3080.47|3072.77|3079.96|3072.26|30
1649672670000|2022-04-11 10:24:30|3080.35|3072.65|3079.89|3072.19|3080.53|3072.83|3079.88|3072.18|32
1649672680000|2022-04-11 10:24:40|3079.98|3072.28|3079.61|3071.91|3079.98|3072.28|3079.55|3071.85|29
1649672690000|2022-04-11 10:24:50|3079.65|3071.95|3079.63|3071.93|3079.8|3072.1|3079.24|3071.54|28
1649672700000|2022-04-11 10:25:00|3079.4|3071.7|3079.13|3071.43|3079.73|3072.03|3079.11|3071.41|30
1649672710000|2022-04-11 10:25:10|3079.12|3071.42|3080.81|3073.11|3080.81|3073.11|3079.1|3071.4|33
1649672720000|2022-04-11 10:25:20|3080.82|3073.12|3080.12|3072.42|3080.85|3073.15|3080.11|3072.41|24
1649672730000|2022-04-11 10:25:30|3080.1|3072.4|3078.29|3070.59|3080.1|3072.4|3078.29|3070.59|32
1649672740000|2022-04-11 10:25:40|3078.27|3070.57|3079.16|3071.46|3079.45|3071.75|3078.1|3070.4|31
1649672750000|2022-04-11 10:25:50|3079.18|3071.48|3078.95|3071.25|3079.3|3071.6|3078.92|3071.22|36
1649672760000|2022-04-11 10:26:00|3078.89|3071.19|3078.96|3071.26|3079.1|3071.4|3078.61|3070.91|31
1649672770000|2022-04-11 10:26:10|3078.97|3071.27|3076.36|3068.66|3078.97|3071.27|3076.18|3068.48|34
1649672780000|2022-04-11 10:26:20|3076.31|3068.61|3076.4|3068.7|3076.53|3068.83|3075.86|3068.16|38
1649672790000|2022-04-11 10:26:30|3076.42|3068.72|3076|3068.3|3076.51|3068.81|3075.91|3068.21|28
1649672800000|2022-04-11 10:26:40|3075.98|3068.28|3075.11|3067.41|3075.99|3068.29|3075.11|3067.41|26
1649672810000|2022-04-11 10:26:50|3075.08|3067.38|3075.37|3067.67|3075.58|3067.88|3075.08|3067.38|19
1649672820000|2022-04-11 10:27:00|3075.26|3067.56|3074.95|3067.25|3075.36|3067.66|3074.95|3067.25|27
1649672830000|2022-04-11 10:27:10|3074.99|3067.29|3074.62|3066.92|3075.11|3067.41|3074.6|3066.9|31
1649672840000|2022-04-11 10:27:20|3074.61|3066.91|3074.76|3067.06|3074.87|3067.17|3074.61|3066.91|20
1649672850000|2022-04-11 10:27:30|3074.75|3067.05|3074.04|3066.34|3074.75|3067.05|3073.76|3066.06|22
1649672860000|2022-04-11 10:27:40|3074.05|3066.35|3073.24|3065.54|3074.08|3066.38|3073.24|3065.54|34
1649672870000|2022-04-11 10:27:50|3073.29|3065.59|3073.63|3065.93|3073.79|3066.09|3072.44|3064.74|35
1649672880000|2022-04-11 10:28:00|3072.83|3065.13|3072.01|3064.31|3072.83|3065.13|3071.94|3064.24|37
1649672890000|2022-04-11 10:28:10|3071.99|3064.29|3071.93|3064.23|3072.88|3065.18|3071.71|3064.01|35
1649672900000|2022-04-11 10:28:20|3071.91|3064.21|3073.03|3065.33|3074.77|3067.07|3071.83|3064.13|39
1649672910000|2022-04-11 10:28:30|3072.62|3064.92|3073.18|3065.48|3073.39|3065.69|3071.82|3064.12|40
1649672920000|2022-04-11 10:28:40|3073.27|3065.57|3073.55|3065.85|3074.5|3066.8|3073.27|3065.57|35
1649672930000|2022-04-11 10:28:50|3073.51|3065.81|3073.06|3065.36|3073.78|3066.08|3073.06|3065.36|36
1649672940000|2022-04-11 10:29:00|3073.17|3065.47|3072.34|3064.64|3073.9|3066.2|3072.27|3064.57|32
1649672950000|2022-04-11 10:29:10|3072.49|3064.79|3071.73|3064.03|3072.79|3065.09|3071.73|3064.03|32
1649672960000|2022-04-11 10:29:20|3071.81|3064.11|3071.63|3063.93|3071.84|3064.14|3071.36|3063.66|19
1649672970000|2022-04-11 10:29:30|3071.69|3063.99|3071.5|3063.8|3071.84|3064.14|3071.46|3063.76|23
1649672980000|2022-04-11 10:29:40|3071.84|3064.14|3070.92|3063.22|3071.84|3064.14|3070.87|3063.17|21
1649672990000|2022-04-11 10:29:50|3070.95|3063.25|3071.45|3063.75|3071.66|3063.96|3070.92|3063.22|38
1649673000000|2022-04-11 10:30:00|3071.37|3063.67|3070.84|3063.14|3071.41|3063.71|3070.8|3063.1|30
1649673010000|2022-04-11 10:30:10|3070.79|3063.09|3069.73|3062.03|3070.8|3063.1|3069.65|3061.95|33
1649673020000|2022-04-11 10:30:20|3069.57|3061.87|3070.75|3063.05|3071.15|3063.45|3068.94|3061.24|36
1649673030000|2022-04-11 10:30:30|3070.92|3063.22|3071.83|3064.13|3071.83|3064.13|3070.92|3063.22|36
1649673040000|2022-04-11 10:30:40|3071.47|3063.77|3071.77|3064.07|3071.9|3064.2|3070.84|3063.14|34
1649673050000|2022-04-11 10:30:50|3071.87|3064.17|3072.83|3065.13|3072.98|3065.28|3071.37|3063.67|33
1649673060000|2022-04-11 10:31:00|3072.85|3065.15|3072.09|3064.39|3072.85|3065.15|3070.54|3062.84|38
1649673070000|2022-04-11 10:31:10|3072.04|3064.34|3072.54|3064.84|3072.68|3064.98|3071.47|3063.77|32
1649673080000|2022-04-11 10:31:20|3072.59|3064.89|3074.34|3066.64|3074.56|3066.86|3072.47|3064.77|39
1649673090000|2022-04-11 10:31:30|3074.68|3066.98|3075.44|3067.74|3077.05|3069.35|3074.6|3066.9|35
1649673100000|2022-04-11 10:31:40|3075.7|3068|3077.45|3069.75|3077.55|3069.85|3075.7|3068|30
1649673110000|2022-04-11 10:31:50|3077.43|3069.73|3077.86|3070.16|3077.86|3070.16|3077.21|3069.51|30
1649673120000|2022-04-11 10:32:00|3077.82|3070.12|3078.15|3070.45|3078.47|3070.77|3077.26|3069.56|33
1649673130000|2022-04-11 10:32:10|3078.34|3070.64|3079.1|3071.4|3079.17|3071.47|3077.48|3069.78|31
1649673140000|2022-04-11 10:32:20|3079.16|3071.46|3078.25|3070.55|3079.24|3071.54|3078.13|3070.43|29
1649673150000|2022-04-11 10:32:30|3078.39|3070.69|3075.94|3068.24|3078.39|3070.69|3075.3|3067.6|36
1649673160000|2022-04-11 10:32:40|3075.83|3068.13|3076.04|3068.34|3076.38|3068.68|3075.33|3067.63|32
1649673170000|2022-04-11 10:32:50|3076.05|3068.35|3075.23|3067.53|3076.05|3068.35|3074.93|3067.23|22
1649673180000|2022-04-11 10:33:00|3075.22|3067.52|3074.54|3066.84|3075.4|3067.7|3074.29|3066.59|32
1649673190000|2022-04-11 10:33:10|3074.58|3066.88|3074.61|3066.91|3075.5|3067.8|3074.58|3066.88|31
1649673200000|2022-04-11 10:33:20|3075.04|3067.34|3072.79|3065.09|3075.06|3067.36|3072.51|3064.81|39
1649673210000|2022-04-11 10:33:30|3072.86|3065.16|3072.73|3065.03|3073.08|3065.38|3072.06|3064.36|33
1649673220000|2022-04-11 10:33:40|3072.78|3065.08|3072.8|3065.1|3073.14|3065.44|3072.68|3064.98|33
1649673230000|2022-04-11 10:33:50|3072.72|3065.02|3071.35|3063.65|3072.87|3065.17|3071.24|3063.54|29
1649673240000|2022-04-11 10:34:00|3071.3|3063.6|3070.5|3062.8|3071.3|3063.6|3070.44|3062.74|35
1649673250000|2022-04-11 10:34:10|3070.8|3063.1|3070.61|3062.91|3070.9|3063.2|3070.58|3062.88|23
1649673260000|2022-04-11 10:34:20|3070.6|3062.9|3069.23|3061.53|3070.79|3063.09|3069.15|3061.45|26
1649673270000|2022-04-11 10:34:30|3069.17|3061.47|3067.93|3060.23|3069.47|3061.77|3067.8|3060.1|29
1649673280000|2022-04-11 10:34:40|3067.94|3060.24|3069.14|3061.44|3069.14|3061.44|3067.63|3059.93|37
1649673290000|2022-04-11 10:34:50|3069.29|3061.59|3070.44|3062.74|3070.73|3063.03|3069.29|3061.59|35
1649673300000|2022-04-11 10:35:00|3070.41|3062.71|3069.2|3061.5|3070.51|3062.81|3068.54|3060.84|36
1649673310000|2022-04-11 10:35:10|3069.18|3061.48|3068.09|3060.39|3069.18|3061.48|3067.45|3059.75|33
1649673320000|2022-04-11 10:35:20|3068.12|3060.42|3069.06|3061.36|3069.52|3061.82|3068.12|3060.42|32
1649673330000|2022-04-11 10:35:30|3069.19|3061.49|3068.41|3060.71|3069.38|3061.68|3068.41|3060.71|28
1649673340000|2022-04-11 10:35:40|3068.43|3060.73|3071.78|3064.08|3071.78|3064.08|3068.43|3060.73|31
1649673350000|2022-04-11 10:35:50|3072.05|3064.35|3071.14|3063.44|3072.05|3064.35|3070.82|3063.12|33
1649673360000|2022-04-11 10:36:00|3071.13|3063.43|3071.52|3063.82|3071.52|3063.82|3070.81|3063.11|35
1649673370000|2022-04-11 10:36:10|3071.53|3063.83|3072.06|3064.36|3072.11|3064.41|3071.51|3063.81|33
1649673380000|2022-04-11 10:36:20|3072.1|3064.4|3070.48|3062.78|3072.19|3064.49|3070.48|3062.78|35
1649673390000|2022-04-11 10:36:30|3070.49|3062.79|3071.48|3063.78|3071.82|3064.12|3069.45|3061.75|37
1649673400000|2022-04-11 10:36:40|3071.47|3063.77|3071.71|3064.01|3071.72|3064.02|3071.47|3063.77|28
1649673410000|2022-04-11 10:36:50|3071.7|3064|3072.51|3064.81|3072.59|3064.89|3071.7|3064|30
1649673420000|2022-04-11 10:37:00|3072.74|3065.04|3072.49|3064.79|3072.76|3065.06|3071.98|3064.28|35
1649673430000|2022-04-11 10:37:10|3072.51|3064.81|3072.99|3065.29|3073.01|3065.31|3072.5|3064.8|35
1649673440000|2022-04-11 10:37:20|3072.94|3065.24|3072.7|3065|3073.09|3065.39|3072.46|3064.76|37
1649673450000|2022-04-11 10:37:30|3072.63|3064.93|3072.53|3064.83|3072.65|3064.95|3072.38|3064.68|28
1649673460000|2022-04-11 10:37:40|3072.54|3064.84|3072.88|3065.18|3073.11|3065.41|3072.54|3064.84|31
1649673470000|2022-04-11 10:37:50|3072.91|3065.21|3072.71|3065.01|3072.91|3065.21|3072.71|3065.01|20
1649673480000|2022-04-11 10:38:00|3072.77|3065.07|3070.78|3063.08|3072.77|3065.07|3070.78|3063.08|28
1649673490000|2022-04-11 10:38:10|3070.6|3062.9|3071.1|3063.4|3071.67|3063.97|3070.32|3062.62|38
1649673500000|2022-04-11 10:38:20|3071.26|3063.56|3071.59|3063.89|3072.54|3064.84|3071.26|3063.56|36
1649673510000|2022-04-11 10:38:30|3071.58|3063.88|3070.42|3062.72|3071.65|3063.95|3069.8|3062.1|37
1649673520000|2022-04-11 10:38:40|3070.47|3062.77|3070.38|3062.68|3070.54|3062.84|3069.95|3062.25|38
1649673530000|2022-04-11 10:38:50|3070.47|3062.77|3069.99|3062.29|3071.23|3063.53|3069.76|3062.06|36
1649673540000|2022-04-11 10:39:00|3070.05|3062.35|3069.54|3061.84|3070.1|3062.4|3069.39|3061.69|36
1649673550000|2022-04-11 10:39:10|3069.47|3061.77|3069.32|3061.62|3069.91|3062.21|3069.14|3061.44|36
1649673560000|2022-04-11 10:39:20|3069.36|3061.66|3068.78|3061.08|3070.18|3062.48|3068.06|3060.36|35
1649673570000|2022-04-11 10:39:30|3068.8|3061.1|3068.28|3060.58|3068.89|3061.19|3068.18|3060.48|37
1649673580000|2022-04-11 10:39:40|3068.34|3060.64|3068.19|3060.49|3068.52|3060.82|3068.01|3060.31|25
1649673590000|2022-04-11 10:39:50|3068.18|3060.48|3066.69|3058.99|3068.18|3060.48|3066.67|3058.97|32
1649673600000|2022-04-11 10:40:00|3067.04|3059.34|3067.19|3059.49|3067.74|3060.04|3066.17|3058.47|34
1649673610000|2022-04-11 10:40:10|3067.04|3059.34|3066.88|3059.18|3067.24|3059.54|3066.24|3058.54|35
1649673620000|2022-04-11 10:40:20|3066.92|3059.22|3066.47|3058.77|3067.58|3059.88|3066.33|3058.63|36
1649673630000|2022-04-11 10:40:30|3066.49|3058.79|3064.01|3056.31|3066.5|3058.8|3064.01|3056.31|35
1649673640000|2022-04-11 10:40:40|3064.15|3056.45|3065.35|3057.65|3065.45|3057.75|3063.6|3055.9|37
1649673650000|2022-04-11 10:40:50|3065.31|3057.61|3069.58|3061.88|3069.58|3061.88|3065.3|3057.6|35
1649673660000|2022-04-11 10:41:00|3069.52|3061.82|3066.39|3058.69|3070.69|3062.99|3066.39|3058.69|37
1649673670000|2022-04-11 10:41:10|3066.38|3058.68|3067.15|3059.45|3067.15|3059.45|3065.96|3058.26|33
1649673680000|2022-04-11 10:41:20|3067.37|3059.67|3068.79|3061.09|3068.81|3061.11|3067.32|3059.62|38
1649673690000|2022-04-11 10:41:30|3068.74|3061.04|3070.54|3062.84|3070.78|3063.08|3068.74|3061.04|37
1649673700000|2022-04-11 10:41:40|3070.86|3063.16|3073.63|3065.93|3073.63|3065.93|3070.58|3062.88|35
1649673710000|2022-04-11 10:41:50|3073.6|3065.9|3073.52|3065.82|3075.25|3067.55|3073.43|3065.73|40
1649673720000|2022-04-11 10:42:00|3073.4|3065.7|3073.13|3065.43|3074.04|3066.34|3072.79|3065.09|38
1649673730000|2022-04-11 10:42:10|3073.2|3065.5|3074.74|3067.04|3074.74|3067.04|3072.68|3064.98|36
1649673740000|2022-04-11 10:42:20|3074.75|3067.05|3075.81|3068.11|3076.02|3068.32|3074.75|3067.05|30
1649673750000|2022-04-11 10:42:30|3076.3|3068.6|3075.84|3068.14|3076.3|3068.6|3075.19|3067.49|32
1649673760000|2022-04-11 10:42:40|3076.03|3068.33|3076.95|3069.25|3076.95|3069.25|3075.66|3067.96|35
1649673770000|2022-04-11 10:42:50|3077.01|3069.31|3076.78|3069.08|3077.14|3069.44|3076.73|3069.03|35
1649673780000|2022-04-11 10:43:00|3077|3069.3|3077.57|3069.87|3077.82|3070.12|3076.12|3068.42|28
1649673790000|2022-04-11 10:43:10|3077.58|3069.88|3078.04|3070.34|3078.41|3070.71|3077.55|3069.85|35
1649673800000|2022-04-11 10:43:20|3078.01|3070.31|3078.11|3070.41|3078.27|3070.57|3077.54|3069.84|27
1649673810000|2022-04-11 10:43:30|3078.05|3070.35|3078.31|3070.61|3078.31|3070.61|3077.52|3069.82|33
1649673820000|2022-04-11 10:43:40|3078.27|3070.57|3078.48|3070.78|3078.81|3071.11|3078.22|3070.52|29
1649673830000|2022-04-11 10:43:50|3078.64|3070.94|3077.63|3069.93|3079|3071.3|3077.57|3069.87|39
1649673840000|2022-04-11 10:44:00|3077.67|3069.97|3078.28|3070.58|3078.28|3070.58|3077.43|3069.73|39
1649673850000|2022-04-11 10:44:10|3078.39|3070.69|3077.14|3069.44|3078.57|3070.87|3076.71|3069.01|38
1649673860000|2022-04-11 10:44:20|3077.15|3069.45|3077.21|3069.51|3077.34|3069.64|3076.36|3068.66|33
1649673870000|2022-04-11 10:44:30|3077.09|3069.39|3076.67|3068.97|3077.27|3069.57|3076.5|3068.8|20
1649673880000|2022-04-11 10:44:40|3076.5|3068.8|3076.92|3069.22|3076.92|3069.22|3075.68|3067.98|21
1649673890000|2022-04-11 10:44:50|3076.84|3069.14|3076.89|3069.19|3077.31|3069.61|3076.78|3069.08|19
1649673900000|2022-04-11 10:45:00|3076.88|3069.18|3077.77|3070.07|3078.08|3070.38|3076.28|3068.58|32
1649673910000|2022-04-11 10:45:10|3077.84|3070.14|3079.42|3071.72|3079.42|3071.72|3077.84|3070.14|38
1649673920000|2022-04-11 10:45:20|3079.58|3071.88|3080.7|3073|3080.75|3073.05|3079.43|3071.73|38
1649673930000|2022-04-11 10:45:30|3080.71|3073.01|3079.33|3071.63|3080.74|3073.04|3078.28|3070.58|39
1649673940000|2022-04-11 10:45:40|3079.22|3071.52|3080.35|3072.65|3080.72|3073.02|3079.22|3071.52|37
1649673950000|2022-04-11 10:45:50|3080.37|3072.67|3077.93|3070.23|3080.37|3072.67|3077.93|3070.23|40
1649673960000|2022-04-11 10:46:00|3077.7|3070|3080.44|3072.74|3080.44|3072.74|3076.5|3068.8|37
1649673970000|2022-04-11 10:46:10|3080.38|3072.68|3080.27|3072.57|3080.46|3072.76|3080.18|3072.48|32
1649673980000|2022-04-11 10:46:20|3080.28|3072.58|3080.66|3072.96|3080.7|3073|3080.14|3072.44|28
1649673990000|2022-04-11 10:46:30|3080.68|3072.98|3079.51|3071.81|3080.68|3072.98|3079.4|3071.7|35
1649674000000|2022-04-11 10:46:40|3079.47|3071.77|3079.75|3072.05|3079.78|3072.08|3079.32|3071.62|27
1649674010000|2022-04-11 10:46:50|3079.76|3072.06|3079.36|3071.66|3079.92|3072.22|3079.35|3071.65|25
1649674020000|2022-04-11 10:47:00|3079.35|3071.65|3079.1|3071.4|3079.69|3071.99|3079.1|3071.4|24
1649674030000|2022-04-11 10:47:10|3079.09|3071.39|3077.78|3070.08|3079.09|3071.39|3077.59|3069.89|30
1649674040000|2022-04-11 10:47:20|3077.8|3070.1|3077.75|3070.05|3078.18|3070.48|3077.62|3069.92|36
1649674050000|2022-04-11 10:47:30|3077.71|3070.01|3077.83|3070.13|3078.13|3070.43|3077.69|3069.99|37
1649674060000|2022-04-11 10:47:40|3077.87|3070.17|3078.33|3070.63|3078.33|3070.63|3077.81|3070.11|31
1649674070000|2022-04-11 10:47:50|3078.8|3071.1|3077.79|3070.09|3079.27|3071.57|3077.78|3070.08|35
1649674080000|2022-04-11 10:48:00|3077.8|3070.1|3076.76|3069.06|3077.95|3070.25|3076.7|3069|33
1649674090000|2022-04-11 10:48:10|3077.13|3069.43|3075.79|3068.09|3077.73|3070.03|3075.79|3068.09|37
1649674100000|2022-04-11 10:48:20|3075.81|3068.11|3075.97|3068.27|3076.19|3068.49|3075.48|3067.78|36
1649674110000|2022-04-11 10:48:30|3075.94|3068.24|3075.85|3068.15|3076.11|3068.41|3075.51|3067.81|31
1649674120000|2022-04-11 10:48:40|3075.86|3068.16|3076.12|3068.42|3076.34|3068.64|3075.76|3068.06|30
1649674130000|2022-04-11 10:48:50|3076.23|3068.53|3076.41|3068.71|3076.43|3068.73|3075.85|3068.15|28
1649674140000|2022-04-11 10:49:00|3076.39|3068.69|3077.3|3069.6|3077.34|3069.64|3076.1|3068.4|31
1649674150000|2022-04-11 10:49:10|3077.23|3069.53|3078.19|3070.49|3078.45|3070.75|3077.17|3069.47|36
1649674160000|2022-04-11 10:49:20|3078.22|3070.52|3078.01|3070.31|3078.22|3070.52|3078.01|3070.31|30
1649674170000|2022-04-11 10:49:30|3077.82|3070.12|3076.8|3069.1|3077.82|3070.12|3076.64|3068.94|34
1649674180000|2022-04-11 10:49:40|3076.79|3069.09|3077.63|3069.93|3078.01|3070.31|3076.74|3069.04|33
1649674190000|2022-04-11 10:49:50|3077.64|3069.94|3077.7|3070|3077.72|3070.02|3077.42|3069.72|32
1649674200000|2022-04-11 10:50:00|3077.69|3069.99|3077.43|3069.73|3077.69|3069.99|3077.4|3069.7|28
1649674210000|2022-04-11 10:50:10|3077.42|3069.72|3077.35|3069.65|3077.58|3069.88|3077.35|3069.65|26
1649674220000|2022-04-11 10:50:20|3077.34|3069.64|3076.98|3069.28|3077.34|3069.64|3076.71|3069.01|31
1649674230000|2022-04-11 10:50:30|3076.92|3069.22|3078.42|3070.72|3078.42|3070.72|3076.89|3069.19|35
1649674240000|2022-04-11 10:50:40|3078.68|3070.98|3079.22|3071.52|3079.26|3071.56|3078.64|3070.94|33
1649674250000|2022-04-11 10:50:50|3079.2|3071.5|3079.29|3071.59|3079.35|3071.65|3079.1|3071.4|17
1649674260000|2022-04-11 10:51:00|3079.37|3071.67|3079.84|3072.14|3079.92|3072.22|3079.37|3071.67|36
1649674270000|2022-04-11 10:51:10|3080.07|3072.37|3079.9|3072.2|3080.2|3072.5|3079.66|3071.96|37
1649674280000|2022-04-11 10:51:20|3080.05|3072.35|3080.44|3072.74|3080.67|3072.97|3079.63|3071.93|38
1649674290000|2022-04-11 10:51:30|3080.3|3072.6|3080.19|3072.49|3080.52|3072.82|3079.37|3071.67|35
1649674300000|2022-04-11 10:51:40|3079.98|3072.28|3079.87|3072.17|3080.4|3072.7|3079.85|3072.15|34
1649674310000|2022-04-11 10:51:50|3080.03|3072.33|3080.35|3072.65|3080.38|3072.68|3079.81|3072.11|37
1649674320000|2022-04-11 10:52:00|3080.31|3072.61|3081.09|3073.39|3081.09|3073.39|3080.14|3072.44|35
1649674330000|2022-04-11 10:52:10|3080.95|3073.25|3081.19|3073.49|3081.19|3073.49|3080.9|3073.2|30
1649674340000|2022-04-11 10:52:20|3081.29|3073.59|3083.17|3075.47|3083.17|3075.47|3081.29|3073.59|36
1649674350000|2022-04-11 10:52:30|3082.94|3075.24|3082.95|3075.25|3083.13|3075.43|3082.84|3075.14|34
1649674360000|2022-04-11 10:52:40|3082.94|3075.24|3082|3074.3|3082.94|3075.24|3081.98|3074.28|32
1649674370000|2022-04-11 10:52:50|3082.03|3074.33|3083.01|3075.31|3083.23|3075.53|3081.05|3073.35|36
1649674380000|2022-04-11 10:53:00|3083.06|3075.36|3082.85|3075.15|3083.39|3075.69|3082.81|3075.11|33
1649674390000|2022-04-11 10:53:10|3082.92|3075.22|3083.03|3075.33|3083.15|3075.45|3082.8|3075.1|28
1649674400000|2022-04-11 10:53:20|3083.05|3075.35|3083.72|3076.02|3083.83|3076.13|3083.05|3075.35|31
1649674410000|2022-04-11 10:53:30|3083.84|3076.14|3081.69|3073.99|3083.93|3076.23|3081.69|3073.99|37
1649674420000|2022-04-11 10:53:40|3081.75|3074.05|3081.37|3073.67|3081.89|3074.19|3081.37|3073.67|31
1649674430000|2022-04-11 10:53:50|3081.47|3073.77|3081.3|3073.6|3081.73|3074.03|3081.27|3073.57|32
1649674440000|2022-04-11 10:54:00|3081.31|3073.61|3081.56|3073.86|3081.88|3074.18|3081.28|3073.58|34
1649674450000|2022-04-11 10:54:10|3081.57|3073.87|3081.52|3073.82|3081.82|3074.12|3081.4|3073.7|30
1649674460000|2022-04-11 10:54:20|3081.53|3073.83|3082.11|3074.41|3082.4|3074.7|3081.52|3073.82|19
1649674470000|2022-04-11 10:54:30|3082.09|3074.39|3081.77|3074.07|3082.24|3074.54|3081.42|3073.72|34
1649674480000|2022-04-11 10:54:40|3081.76|3074.06|3081.22|3073.52|3081.76|3074.06|3081.14|3073.44|31
1649674490000|2022-04-11 10:54:50|3081.23|3073.53|3081.11|3073.41|3081.51|3073.81|3081.04|3073.34|27
1649674500000|2022-04-11 10:55:00|3081.08|3073.38|3078.45|3070.75|3081.12|3073.42|3078.28|3070.58|30
1649674510000|2022-04-11 10:55:10|3078.44|3070.74|3079.07|3071.37|3079.07|3071.37|3078.06|3070.36|25
1649674520000|2022-04-11 10:55:20|3079.4|3071.7|3079.69|3071.99|3080.19|3072.49|3079.22|3071.52|26
1649674530000|2022-04-11 10:55:30|3079.72|3072.02|3079.59|3071.89|3079.72|3072.02|3079.27|3071.57|21
1649674540000|2022-04-11 10:55:40|3079.61|3071.91|3079.6|3071.9|3079.74|3072.04|3079.57|3071.87|21
1649674550000|2022-04-11 10:55:50|3079.64|3071.94|3080.35|3072.65|3080.83|3073.13|3079.63|3071.93|35
1649674560000|2022-04-11 10:56:00|3080.39|3072.69|3079.7|3072|3080.5|3072.8|3079.7|3072|33
1649674570000|2022-04-11 10:56:10|3079.74|3072.04|3079.62|3071.92|3080.05|3072.35|3079.48|3071.78|36
1649674580000|2022-04-11 10:56:20|3079.55|3071.85|3080.45|3072.75|3080.66|3072.96|3079.48|3071.78|32
1649674590000|2022-04-11 10:56:30|3081.06|3073.36|3080.87|3073.17|3081.14|3073.44|3080.68|3072.98|40
1649674600000|2022-04-11 10:56:40|3080.69|3072.99|3080.39|3072.69|3080.69|3072.99|3080.37|3072.67|29
1649674610000|2022-04-11 10:56:50|3080.36|3072.66|3080.1|3072.4|3080.58|3072.88|3079.95|3072.25|32
1649674620000|2022-04-11 10:57:00|3080.12|3072.42|3079.76|3072.06|3080.13|3072.43|3079.56|3071.86|22
1649674630000|2022-04-11 10:57:10|3079.59|3071.89|3079.5|3071.8|3079.7|3072|3079.5|3071.8|24
1649674640000|2022-04-11 10:57:20|3079.51|3071.81|3079.27|3071.57|3079.58|3071.88|3079.19|3071.49|28
1649674650000|2022-04-11 10:57:30|3079.17|3071.47|3078.02|3070.32|3079.17|3071.47|3077.94|3070.24|29
1649674660000|2022-04-11 10:57:40|3077.98|3070.28|3078.11|3070.41|3078.29|3070.59|3077.7|3070|33
1649674670000|2022-04-11 10:57:50|3078.1|3070.4|3078.1|3070.4|3078.13|3070.43|3077.86|3070.16|24
1649674680000|2022-04-11 10:58:00|3078.08|3070.38|3078.15|3070.45|3078.18|3070.48|3077.8|3070.1|30
1649674690000|2022-04-11 10:58:10|3078.23|3070.53|3079.9|3072.2|3079.9|3072.2|3078.23|3070.53|24
1649674700000|2022-04-11 10:58:20|3079.53|3071.83|3080.72|3073.02|3080.72|3073.02|3079.53|3071.83|30
1649674710000|2022-04-11 10:58:30|3080.61|3072.91|3081.18|3073.48|3081.48|3073.78|3080.61|3072.91|30
1649674720000|2022-04-11 10:58:40|3081.23|3073.53|3081.45|3073.75|3081.49|3073.79|3081.1|3073.4|37
1649674730000|2022-04-11 10:58:50|3081.35|3073.65|3082.01|3074.31|3082.11|3074.41|3081.32|3073.62|32
1649674740000|2022-04-11 10:59:00|3081.99|3074.29|3081.91|3074.21|3082.04|3074.34|3081.69|3073.99|36
1649674750000|2022-04-11 10:59:10|3081.88|3074.18|3080.36|3072.66|3081.92|3074.22|3080.36|3072.66|37
1649674760000|2022-04-11 10:59:20|3080.26|3072.56|3079.33|3071.63|3080.3|3072.6|3079.09|3071.39|39
1649674770000|2022-04-11 10:59:30|3079.29|3071.59|3077.64|3069.94|3079.47|3071.77|3077.04|3069.34|36
1649674780000|2022-04-11 10:59:40|3077.66|3069.96|3080.58|3072.88|3080.58|3072.88|3077.52|3069.82|38
1649674790000|2022-04-11 10:59:50|3080.49|3072.79|3082.01|3074.31|3082.41|3074.71|3079.95|3072.25|40
1649674800000|2022-04-11 11:00:00|3081.85|3074.15|3078.63|3070.93|3081.85|3074.15|3078.43|3070.73|38
1649674810000|2022-04-11 11:00:10|3078.64|3070.94|3077.4|3069.7|3078.73|3071.03|3077.31|3069.61|37
1649674820000|2022-04-11 11:00:20|3077.22|3069.52|3076.4|3068.7|3077.43|3069.73|3076.4|3068.7|34
1649674830000|2022-04-11 11:00:30|3076.41|3068.71|3076.18|3068.48|3076.49|3068.79|3076.11|3068.41|38
1649674840000|2022-04-11 11:00:40|3076.2|3068.5|3076.4|3068.7|3077.14|3069.44|3076.12|3068.42|37
1649674850000|2022-04-11 11:00:50|3076.34|3068.64|3076.15|3068.45|3076.38|3068.68|3076|3068.3|34
1649674860000|2022-04-11 11:01:00|3076.11|3068.41|3074.56|3066.86|3076.11|3068.41|3074.5|3066.8|34
1649674870000|2022-04-11 11:01:10|3074.52|3066.82|3073.56|3065.86|3074.54|3066.84|3073.34|3065.64|36
1649674880000|2022-04-11 11:01:20|3073.5|3065.8|3073.33|3065.63|3073.73|3066.03|3073.24|3065.54|30
1649674890000|2022-04-11 11:01:30|3073.29|3065.59|3072.42|3064.72|3073.39|3065.69|3072.4|3064.7|33
1649674900000|2022-04-11 11:01:40|3072.56|3064.86|3072.35|3064.65|3072.56|3064.86|3072.2|3064.5|31
1649674910000|2022-04-11 11:01:50|3072.33|3064.63|3070.79|3063.09|3072.35|3064.65|3070.3|3062.6|36
1649674920000|2022-04-11 11:02:00|3070.7|3063|3070.83|3063.13|3070.97|3063.27|3070.62|3062.92|27
1649674930000|2022-04-11 11:02:10|3070.85|3063.15|3072.77|3065.07|3072.81|3065.11|3070.83|3063.13|37
1649674940000|2022-04-11 11:02:20|3072.81|3065.11|3072.77|3065.07|3072.85|3065.15|3072.68|3064.98|31
1649674950000|2022-04-11 11:02:30|3072.75|3065.05|3072.71|3065.01|3072.84|3065.14|3072.62|3064.92|28
1649674960000|2022-04-11 11:02:40|3072.7|3065|3074.13|3066.43|3074.37|3066.67|3072.7|3065|30
1649674970000|2022-04-11 11:02:50|3074.12|3066.42|3073.22|3065.52|3074.2|3066.5|3073.02|3065.32|37
1649674980000|2022-04-11 11:03:00|3073.26|3065.56|3073.28|3065.58|3073.44|3065.74|3072.98|3065.28|36
1649674990000|2022-04-11 11:03:10|3073.26|3065.56|3073.18|3065.48|3074.01|3066.31|3073.17|3065.47|32
1649675000000|2022-04-11 11:03:20|3073.35|3065.65|3073.67|3065.97|3073.8|3066.1|3073.18|3065.48|30
1649675010000|2022-04-11 11:03:30|3073.69|3065.99|3073.37|3065.67|3073.73|3066.03|3072.81|3065.11|37
1649675020000|2022-04-11 11:03:40|3073.34|3065.64|3073.3|3065.6|3073.5|3065.8|3072.89|3065.19|35
1649675030000|2022-04-11 11:03:50|3073.29|3065.59|3073.39|3065.69|3073.53|3065.83|3073.1|3065.4|32
1649675040000|2022-04-11 11:04:00|3073.26|3065.56|3075.33|3067.63|3075.33|3067.63|3073.18|3065.48|37
1649675050000|2022-04-11 11:04:10|3075.46|3067.76|3076.88|3069.18|3076.89|3069.19|3074.39|3066.69|40
1649675060000|2022-04-11 11:04:20|3077.05|3069.35|3076.21|3068.51|3077.34|3069.64|3076.13|3068.43|38
1649675070000|2022-04-11 11:04:30|3076.05|3068.35|3076.07|3068.37|3076.22|3068.52|3075.87|3068.17|34
1649675080000|2022-04-11 11:04:40|3076.03|3068.33|3076.14|3068.44|3076.19|3068.49|3075.8|3068.1|35
1649675090000|2022-04-11 11:04:50|3075.88|3068.18|3076.79|3069.09|3076.97|3069.27|3075.88|3068.18|34
1649675100000|2022-04-11 11:05:00|3076.91|3069.21|3077.42|3069.72|3077.67|3069.97|3076.41|3068.71|36
1649675110000|2022-04-11 11:05:10|3077.43|3069.73|3076.49|3068.79|3077.72|3070.02|3076.33|3068.63|38
1649675120000|2022-04-11 11:05:20|3076.48|3068.78|3076.5|3068.8|3077.06|3069.36|3076.13|3068.43|37
1649675130000|2022-04-11 11:05:30|3076.61|3068.91|3076.52|3068.82|3076.68|3068.98|3076.1|3068.4|35
1649675140000|2022-04-11 11:05:40|3076.41|3068.71|3076.26|3068.56|3076.5|3068.8|3076.14|3068.44|33
1649675150000|2022-04-11 11:05:50|3076.23|3068.53|3073.3|3065.6|3076.23|3068.53|3073.3|3065.6|39
1649675160000|2022-04-11 11:06:00|3073.4|3065.7|3073.44|3065.74|3073.48|3065.78|3073.15|3065.45|28
1649675170000|2022-04-11 11:06:10|3073.52|3065.82|3073.16|3065.46|3073.52|3065.82|3073.11|3065.41|28
1649675180000|2022-04-11 11:06:20|3073.28|3065.58|3072.91|3065.21|3073.28|3065.58|3072.44|3064.74|26
1649675190000|2022-04-11 11:06:30|3072.96|3065.26|3071.73|3064.03|3072.96|3065.26|3071.2|3063.5|30
1649675200000|2022-04-11 11:06:40|3071.63|3063.93|3071.67|3063.97|3071.73|3064.03|3071.54|3063.84|26
1649675210000|2022-04-11 11:06:50|3071.73|3064.03|3071.57|3063.87|3071.73|3064.03|3071.57|3063.87|9
1649675220000|2022-04-11 11:07:00|3071.52|3063.82|3072.48|3064.78|3072.67|3064.97|3071.48|3063.78|25
1649675230000|2022-04-11 11:07:10|3072.41|3064.71|3072.27|3064.57|3072.53|3064.83|3072.1|3064.4|17
1649675240000|2022-04-11 11:07:20|3072.26|3064.56|3072.28|3064.58|3072.32|3064.62|3072.25|3064.55|19
1649675250000|2022-04-11 11:07:30|3072.31|3064.61|3071.52|3063.82|3072.31|3064.61|3071.47|3063.77|18
1649675260000|2022-04-11 11:07:40|3071.5|3063.8|3072.34|3064.64|3072.47|3064.77|3071.49|3063.79|19
1649675270000|2022-04-11 11:07:50|3072.33|3064.63|3073.53|3065.83|3074.35|3066.65|3072.32|3064.62|29
1649675280000|2022-04-11 11:08:00|3073.47|3065.77|3074.18|3066.48|3074.3|3066.6|3073.23|3065.53|34
1649675290000|2022-04-11 11:08:10|3074.17|3066.47|3075.59|3067.89|3075.79|3068.09|3073.63|3065.93|37
1649675300000|2022-04-11 11:08:20|3075.25|3067.55|3073.61|3065.91|3075.25|3067.55|3073.61|3065.91|31
1649675310000|2022-04-11 11:08:30|3073.59|3065.89|3073.26|3065.56|3073.73|3066.03|3072.82|3065.12|31
1649675320000|2022-04-11 11:08:40|3073.23|3065.53|3074.03|3066.33|3074.32|3066.62|3073.23|3065.53|34
1649675330000|2022-04-11 11:08:50|3074.04|3066.34|3073.86|3066.16|3074.12|3066.42|3073.77|3066.07|30
1649675340000|2022-04-11 11:09:00|3073.85|3066.15|3074.87|3067.17|3074.87|3067.17|3073.85|3066.15|38
1649675350000|2022-04-11 11:09:10|3074.88|3067.18|3074.45|3066.75|3074.89|3067.19|3074.45|3066.75|34
1649675360000|2022-04-11 11:09:20|3074.42|3066.72|3074.47|3066.77|3074.47|3066.77|3074.1|3066.4|35
1649675370000|2022-04-11 11:09:30|3074.32|3066.62|3074.94|3067.24|3074.94|3067.24|3074.32|3066.62|35
1649675380000|2022-04-11 11:09:40|3074.89|3067.19|3074.93|3067.23|3075.12|3067.42|3074.69|3066.99|38
1649675390000|2022-04-11 11:09:50|3075.12|3067.42|3076.87|3069.17|3077.15|3069.45|3075.12|3067.42|36
1649675400000|2022-04-11 11:10:00|3076.98|3069.28|3076.84|3069.14|3077|3069.3|3076.13|3068.43|37
1649675410000|2022-04-11 11:10:10|3076.59|3068.89|3076.37|3068.67|3076.65|3068.95|3076.34|3068.64|32
1649675420000|2022-04-11 11:10:20|3076.38|3068.68|3076.32|3068.62|3076.38|3068.68|3076.29|3068.59|19
1649675430000|2022-04-11 11:10:30|3076.31|3068.61|3076.5|3068.8|3076.61|3068.91|3076.23|3068.53|25
1649675440000|2022-04-11 11:10:40|3076.48|3068.78|3075.88|3068.18|3076.58|3068.88|3075.78|3068.08|21
1649675450000|2022-04-11 11:10:50|3075.83|3068.13|3074.87|3067.17|3075.83|3068.13|3074.81|3067.11|18
1649675460000|2022-04-11 11:11:00|3074.78|3067.08|3074.87|3067.17|3075.09|3067.39|3074.13|3066.43|29
1649675470000|2022-04-11 11:11:10|3074.85|3067.15|3075.9|3068.2|3075.91|3068.21|3074.01|3066.31|21
1649675480000|2022-04-11 11:11:20|3076.01|3068.31|3076.46|3068.76|3076.7|3069|3076.01|3068.31|33
1649675490000|2022-04-11 11:11:30|3076.54|3068.84|3076.67|3068.97|3076.97|3069.27|3076.42|3068.72|36
1649675500000|2022-04-11 11:11:40|3076.65|3068.95|3076.73|3069.03|3077.5|3069.8|3076.56|3068.86|28
1649675510000|2022-04-11 11:11:50|3076.75|3069.05|3077.2|3069.5|3077.46|3069.76|3076.4|3068.7|35
1649675520000|2022-04-11 11:12:00|3077.22|3069.52|3077.06|3069.36|3077.71|3070.01|3076.86|3069.16|32
1649675530000|2022-04-11 11:12:10|3076.97|3069.27|3077.21|3069.51|3077.35|3069.65|3076.97|3069.27|37
1649675540000|2022-04-11 11:12:20|3077.05|3069.35|3076.5|3068.8|3077.16|3069.46|3076.21|3068.51|32
1649675550000|2022-04-11 11:12:30|3076.36|3068.66|3076.44|3068.74|3076.5|3068.8|3075.88|3068.18|32
1649675560000|2022-04-11 11:12:40|3076.45|3068.75|3077.12|3069.42|3077.12|3069.42|3076.1|3068.4|29
1649675570000|2022-04-11 11:12:50|3077.28|3069.58|3077.38|3069.68|3077.62|3069.92|3076.8|3069.1|36
1649675580000|2022-04-11 11:13:00|3077.37|3069.67|3078.29|3070.59|3078.55|3070.85|3077.26|3069.56|36
1649675590000|2022-04-11 11:13:10|3078.32|3070.62|3078.21|3070.51|3078.59|3070.89|3078.11|3070.41|37
1649675600000|2022-04-11 11:13:20|3078.23|3070.53|3078.71|3071.01|3078.71|3071.01|3078.09|3070.39|35
1649675610000|2022-04-11 11:13:30|3078.74|3071.04|3078.65|3070.95|3078.76|3071.06|3078.26|3070.56|28
1649675620000|2022-04-11 11:13:40|3078.63|3070.93|3078.46|3070.76|3079.32|3071.62|3078.45|3070.75|34
1649675630000|2022-04-11 11:13:50|3078.44|3070.74|3079.14|3071.44|3079.14|3071.44|3078.09|3070.39|36
1649675640000|2022-04-11 11:14:00|3078.99|3071.29|3078.95|3071.25|3079.12|3071.42|3078.74|3071.04|32
1649675650000|2022-04-11 11:14:10|3079.05|3071.35|3078.78|3071.08|3079.23|3071.53|3078.74|3071.04|35
1649675660000|2022-04-11 11:14:20|3078.77|3071.07|3079.22|3071.52|3079.24|3071.54|3078.71|3071.01|36
1649675670000|2022-04-11 11:14:30|3079.46|3071.76|3080.16|3072.46|3080.41|3072.71|3079.46|3071.76|34
1649675680000|2022-04-11 11:14:40|3080.11|3072.41|3081.45|3073.75|3081.5|3073.8|3079.83|3072.13|37
1649675690000|2022-04-11 11:14:50|3081.31|3073.61|3081.05|3073.35|3081.62|3073.92|3080.68|3072.98|35
1649675700000|2022-04-11 11:15:00|3081.07|3073.37|3080.19|3072.49|3081.44|3073.74|3079.86|3072.16|36
1649675710000|2022-04-11 11:15:10|3080.03|3072.33|3079.25|3071.55|3080.04|3072.34|3078.62|3070.92|32
1649675720000|2022-04-11 11:15:20|3079.28|3071.58|3079.97|3072.27|3079.97|3072.27|3078.7|3071|35
1649675730000|2022-04-11 11:15:30|3080.02|3072.32|3080.23|3072.53|3080.61|3072.91|3079.98|3072.28|31
1649675740000|2022-04-11 11:15:40|3080.47|3072.77|3080.59|3072.89|3081.09|3073.39|3080.47|3072.77|33
1649675750000|2022-04-11 11:15:50|3080.68|3072.98|3080.43|3072.73|3080.76|3073.06|3080.06|3072.36|36
1649675760000|2022-04-11 11:16:00|3080.42|3072.72|3080.78|3073.08|3080.82|3073.12|3080.39|3072.69|22
1649675770000|2022-04-11 11:16:10|3080.81|3073.11|3081.92|3074.22|3081.92|3074.22|3080.65|3072.95|30
1649675780000|2022-04-11 11:16:20|3081.7|3074|3082.74|3075.04|3083.01|3075.31|3081.7|3074|32
1649675790000|2022-04-11 11:16:30|3082.73|3075.03|3083.87|3076.17|3083.98|3076.28|3082.7|3075|25
1649675800000|2022-04-11 11:16:40|3083.92|3076.22|3084.02|3076.32|3084.44|3076.74|3083.92|3076.22|31
1649675810000|2022-04-11 11:16:50|3084.08|3076.38|3084.4|3076.7|3084.45|3076.75|3083.91|3076.21|27
1649675820000|2022-04-11 11:17:00|3084.45|3076.75|3084.17|3076.47|3084.45|3076.75|3083.78|3076.08|32
1649675830000|2022-04-11 11:17:10|3084.26|3076.56|3084.55|3076.85|3084.65|3076.95|3083.93|3076.23|35
1649675840000|2022-04-11 11:17:20|3084.65|3076.95|3084.68|3076.98|3085.05|3077.35|3084.61|3076.91|32
1649675850000|2022-04-11 11:17:30|3084.7|3077|3084.17|3076.47|3084.74|3077.04|3083.84|3076.14|36
1649675860000|2022-04-11 11:17:40|3084.11|3076.41|3084.21|3076.51|3084.43|3076.73|3084.11|3076.41|26
1649675870000|2022-04-11 11:17:50|3084.11|3076.41|3084.15|3076.45|3084.17|3076.47|3083.91|3076.21|24
1649675880000|2022-04-11 11:18:00|3084.12|3076.42|3084.74|3077.04|3084.85|3077.15|3083.91|3076.21|22
1649675890000|2022-04-11 11:18:10|3084.73|3077.03|3084.4|3076.7|3084.73|3077.03|3084.22|3076.52|30
1649675900000|2022-04-11 11:18:20|3084.41|3076.71|3084.12|3076.42|3084.41|3076.71|3083.91|3076.21|19
1649675910000|2022-04-11 11:18:30|3084.08|3076.38|3081.79|3074.09|3084.1|3076.4|3081.7|3074|34
1649675920000|2022-04-11 11:18:40|3081.76|3074.06|3081.53|3073.83|3081.92|3074.22|3081.45|3073.75|34
1649675930000|2022-04-11 11:18:50|3081.54|3073.84|3081.36|3073.66|3081.6|3073.9|3081.26|3073.56|30
1649675940000|2022-04-11 11:19:00|3081.27|3073.57|3079.79|3072.09|3081.29|3073.59|3079.79|3072.09|37
1649675950000|2022-04-11 11:19:10|3079.78|3072.08|3079.69|3071.99|3080|3072.3|3079.62|3071.92|32
1649675960000|2022-04-11 11:19:20|3079.77|3072.07|3078.4|3070.7|3079.77|3072.07|3078.37|3070.67|33
1649675970000|2022-04-11 11:19:30|3078.39|3070.69|3076.73|3069.03|3078.39|3070.69|3076.73|3069.03|24
1649675980000|2022-04-11 11:19:40|3076.77|3069.07|3076.39|3068.69|3077.17|3069.47|3076.25|3068.55|18
1649675990000|2022-04-11 11:19:50|3076.3|3068.6|3076.35|3068.65|3076.55|3068.85|3076.25|3068.55|26
1649676000000|2022-04-11 11:20:00|3076.36|3068.66|3074.98|3067.28|3076.36|3068.66|3074.91|3067.21|17
1649676010000|2022-04-11 11:20:10|3074.99|3067.29|3074.98|3067.28|3075.11|3067.41|3074.55|3066.85|33
1649676020000|2022-04-11 11:20:20|3075.06|3067.36|3074.26|3066.56|3075.08|3067.38|3073.98|3066.28|33
1649676030000|2022-04-11 11:20:30|3074.29|3066.59|3075.33|3067.63|3075.44|3067.74|3074.2|3066.5|30
1649676040000|2022-04-11 11:20:40|3075.26|3067.56|3075.79|3068.09|3075.79|3068.09|3075.19|3067.49|34
1649676050000|2022-04-11 11:20:50|3075.81|3068.11|3075.82|3068.12|3076.55|3068.85|3075.59|3067.89|34
1649676060000|2022-04-11 11:21:00|3075.8|3068.1|3074.73|3067.03|3075.89|3068.19|3074.73|3067.03|33
1649676070000|2022-04-11 11:21:10|3074.74|3067.04|3075.6|3067.9|3075.74|3068.04|3074.74|3067.04|33
1649676080000|2022-04-11 11:21:20|3075.64|3067.94|3075.32|3067.62|3075.87|3068.17|3075.12|3067.42|36
1649676090000|2022-04-11 11:21:30|3075.27|3067.57|3075.23|3067.53|3075.72|3068.02|3074.83|3067.13|33
1649676100000|2022-04-11 11:21:40|3075.22|3067.52|3074.35|3066.65|3075.22|3067.52|3074.09|3066.39|37
1649676110000|2022-04-11 11:21:50|3074.36|3066.66|3074.3|3066.6|3074.4|3066.7|3074.1|3066.4|31
1649676120000|2022-04-11 11:22:00|3074.36|3066.66|3074.57|3066.87|3075.49|3067.79|3074.23|3066.53|36
1649676130000|2022-04-11 11:22:10|3074.45|3066.75|3073.68|3065.98|3074.45|3066.75|3073.68|3065.98|35
1649676140000|2022-04-11 11:22:20|3073.7|3066|3072.01|3064.31|3073.89|3066.19|3071.98|3064.28|33
1649676150000|2022-04-11 11:22:30|3072.03|3064.33|3070.53|3062.83|3072.03|3064.33|3070.53|3062.83|37
1649676160000|2022-04-11 11:22:40|3070.48|3062.78|3068.31|3060.61|3070.48|3062.78|3068.1|3060.4|40
1649676170000|2022-04-11 11:22:50|3068.56|3060.86|3069.1|3061.4|3069.17|3061.47|3068|3060.3|39
1649676180000|2022-04-11 11:23:00|3069.01|3061.31|3067.31|3059.61|3069.32|3061.62|3067.25|3059.55|39
1649676190000|2022-04-11 11:23:10|3067.21|3059.51|3066.22|3058.52|3067.91|3060.21|3066.22|3058.52|35
1649676200000|2022-04-11 11:23:20|3065.65|3057.95|3062.7|3055|3065.65|3057.95|3061.23|3053.53|40
1649676210000|2022-04-11 11:23:30|3062.62|3054.92|3066.78|3059.08|3066.78|3059.08|3062.62|3054.92|39
1649676220000|2022-04-11 11:23:40|3066.96|3059.26|3063.65|3055.95|3067.81|3060.11|3063.65|3055.95|40
1649676230000|2022-04-11 11:23:50|3063.73|3056.03|3066.62|3058.92|3066.62|3058.92|3062.28|3054.58|39
1649676240000|2022-04-11 11:24:00|3066.7|3059|3068.1|3060.4|3068.45|3060.75|3066.7|3059|39
1649676250000|2022-04-11 11:24:10|3067.94|3060.24|3067.81|3060.11|3067.94|3060.24|3066.94|3059.24|38
1649676260000|2022-04-11 11:24:20|3067.85|3060.15|3069.49|3061.79|3070.3|3062.6|3067.85|3060.15|39
1649676270000|2022-04-11 11:24:30|3069.85|3062.15|3068.59|3060.89|3070.18|3062.48|3068.07|3060.37|39
1649676280000|2022-04-11 11:24:40|3068.38|3060.68|3065.54|3057.84|3068.38|3060.68|3064.4|3056.7|40
1649676290000|2022-04-11 11:24:50|3065.47|3057.77|3064.65|3056.95|3065.7|3058|3063.72|3056.02|39
1649676300000|2022-04-11 11:25:00|3064.89|3057.19|3066.98|3059.28|3067.07|3059.37|3064.89|3057.19|38
1649676310000|2022-04-11 11:25:10|3067.31|3059.61|3067.04|3059.34|3067.54|3059.84|3067.04|3059.34|39
1649676320000|2022-04-11 11:25:20|3066.6|3058.9|3064.81|3057.11|3066.6|3058.9|3064.35|3056.65|37
1649676330000|2022-04-11 11:25:30|3064.68|3056.98|3065.65|3057.95|3065.77|3058.07|3064.01|3056.31|37
1649676340000|2022-04-11 11:25:40|3065.79|3058.09|3065.02|3057.32|3068|3060.3|3065.02|3057.32|40
1649676350000|2022-04-11 11:25:50|3064.95|3057.25|3067.47|3059.77|3067.47|3059.77|3064.57|3056.87|37
1649676360000|2022-04-11 11:26:00|3067.79|3060.09|3069.88|3062.18|3069.88|3062.18|3067.79|3060.09|38
1649676370000|2022-04-11 11:26:10|3069.99|3062.29|3070.17|3062.47|3070.28|3062.58|3069.75|3062.05|35
1649676380000|2022-04-11 11:26:20|3070.05|3062.35|3070.43|3062.73|3070.49|3062.79|3067.97|3060.27|40
1649676390000|2022-04-11 11:26:30|3070.5|3062.8|3069.84|3062.14|3070.55|3062.85|3068.94|3061.24|36
1649676400000|2022-04-11 11:26:40|3069.86|3062.16|3068.97|3061.27|3070.42|3062.72|3068.24|3060.54|40
1649676410000|2022-04-11 11:26:50|3068.93|3061.23|3068.47|3060.77|3069|3061.3|3068.23|3060.53|33
1649676420000|2022-04-11 11:27:00|3068.46|3060.76|3066.61|3058.91|3068.48|3060.78|3066.48|3058.78|22
1649676430000|2022-04-11 11:27:10|3066.54|3058.84|3066.18|3058.48|3066.83|3059.13|3065.21|3057.51|31
1649676440000|2022-04-11 11:27:20|3066.75|3059.05|3065.82|3058.12|3067.36|3059.66|3065.12|3057.42|33
1649676450000|2022-04-11 11:27:30|3065.8|3058.1|3066.59|3058.89|3067.39|3059.69|3065.43|3057.73|34
1649676460000|2022-04-11 11:27:40|3066.6|3058.9|3065.95|3058.25|3066.6|3058.9|3064.75|3057.05|36
1649676470000|2022-04-11 11:27:50|3065.99|3058.29|3064.78|3057.08|3066.09|3058.39|3064.78|3057.08|28
1649676480000|2022-04-11 11:28:00|3064.84|3057.14|3063.34|3055.64|3065.31|3057.61|3063.16|3055.46|36
1649676490000|2022-04-11 11:28:10|3063.28|3055.58|3064.37|3056.67|3064.37|3056.67|3063.05|3055.35|32
1649676500000|2022-04-11 11:28:20|3064.34|3056.64|3065.3|3057.6|3065.33|3057.63|3064.24|3056.54|32
1649676510000|2022-04-11 11:28:30|3065.28|3057.58|3065.23|3057.53|3065.68|3057.98|3065.2|3057.5|35
1649676520000|2022-04-11 11:28:40|3065.26|3057.56|3066.41|3058.71|3066.96|3059.26|3065.26|3057.56|38
1649676530000|2022-04-11 11:28:50|3066.5|3058.8|3065.19|3057.49|3066.74|3059.04|3065.18|3057.48|36
1649676540000|2022-04-11 11:29:00|3065.32|3057.62|3064.82|3057.12|3065.64|3057.94|3064.64|3056.94|39
1649676550000|2022-04-11 11:29:10|3064.7|3057|3062.02|3054.32|3064.91|3057.21|3062.02|3054.32|36
1649676560000|2022-04-11 11:29:20|3061.7|3054|3060.59|3052.89|3062.55|3054.85|3060.28|3052.58|36
1649676570000|2022-04-11 11:29:30|3060.65|3052.95|3057.91|3050.21|3061.4|3053.7|3057.75|3050.05|39
1649676580000|2022-04-11 11:29:40|3057.5|3049.8|3058.98|3051.28|3060.53|3052.83|3057.5|3049.8|37
1649676590000|2022-04-11 11:29:50|3059.4|3051.7|3058.76|3051.06|3060.39|3052.69|3058.76|3051.06|37
1649676600000|2022-04-11 11:30:00|3058.79|3051.09|3059.16|3051.46|3059.16|3051.46|3057.89|3050.19|36
1649676610000|2022-04-11 11:30:10|3059.26|3051.56|3062.44|3054.74|3062.49|3054.79|3059.26|3051.56|37
1649676620000|2022-04-11 11:30:20|3062.79|3055.09|3060.82|3053.12|3063.11|3055.41|3060.82|3053.12|38
1649676630000|2022-04-11 11:30:30|3060.72|3053.02|3058.32|3050.62|3061.14|3053.44|3058.32|3050.62|39
1649676640000|2022-04-11 11:30:40|3058.16|3050.46|3060.4|3052.7|3060.74|3053.04|3058.04|3050.34|39
1649676650000|2022-04-11 11:30:50|3059.84|3052.14|3060.17|3052.47|3060.41|3052.71|3059.16|3051.46|37
1649676660000|2022-04-11 11:31:00|3060.11|3052.41|3059.03|3051.33|3060.11|3052.41|3058.19|3050.49|38
1649676670000|2022-04-11 11:31:10|3058.91|3051.21|3058.36|3050.66|3058.94|3051.24|3057.42|3049.72|38
1649676680000|2022-04-11 11:31:20|3058.88|3051.18|3056.25|3048.55|3058.88|3051.18|3056.23|3048.53|39
1649676690000|2022-04-11 11:31:30|3056.18|3048.48|3055.79|3048.09|3057.19|3049.49|3055.75|3048.05|39
1649676700000|2022-04-11 11:31:40|3055.8|3048.1|3056.38|3048.68|3057.39|3049.69|3055.68|3047.98|33
1649676710000|2022-04-11 11:31:50|3056.43|3048.73|3055.95|3048.25|3056.43|3048.73|3055.24|3047.54|29
1649676720000|2022-04-11 11:32:00|3055.93|3048.23|3056.77|3049.07|3057.32|3049.62|3055.54|3047.84|31
1649676730000|2022-04-11 11:32:10|3056.71|3049.01|3055.55|3047.85|3056.71|3049.01|3055.53|3047.83|35
1649676740000|2022-04-11 11:32:20|3055.59|3047.89|3055.82|3048.12|3057.87|3050.17|3055.59|3047.89|36
1649676750000|2022-04-11 11:32:30|3055.9|3048.2|3056.87|3049.17|3057.1|3049.4|3055.9|3048.2|36
1649676760000|2022-04-11 11:32:40|3056.77|3049.07|3056.6|3048.9|3057.38|3049.68|3056.36|3048.66|35
1649676770000|2022-04-11 11:32:50|3056.64|3048.94|3057.14|3049.44|3057.59|3049.89|3056.64|3048.94|25
1649676780000|2022-04-11 11:33:00|3057.06|3049.36|3056.12|3048.42|3057.68|3049.98|3055.61|3047.91|30
1649676790000|2022-04-11 11:33:10|3056.22|3048.52|3057.04|3049.34|3057.82|3050.12|3055.95|3048.25|33
1649676800000|2022-04-11 11:33:20|3056.98|3049.28|3057.19|3049.49|3057.3|3049.6|3055.88|3048.18|37
1649676810000|2022-04-11 11:33:30|3057.01|3049.31|3055.86|3048.16|3057.03|3049.33|3055.83|3048.13|34
1649676820000|2022-04-11 11:33:40|3056.28|3048.58|3056.07|3048.37|3057.03|3049.33|3056.02|3048.32|35
1649676830000|2022-04-11 11:33:50|3056|3048.3|3055.9|3048.2|3056.04|3048.34|3055.9|3048.2|13
1649676840000|2022-04-11 11:34:00|3055.88|3048.18|3055.63|3047.93|3055.91|3048.21|3055.56|3047.86|28
1649676850000|2022-04-11 11:34:10|3055.54|3047.84|3053.18|3045.48|3055.63|3047.93|3052.2|3044.5|38
1649676860000|2022-04-11 11:34:20|3053.77|3046.07|3054.69|3046.99|3054.69|3046.99|3053.23|3045.53|38
1649676870000|2022-04-11 11:34:30|3054.76|3047.06|3054.05|3046.35|3055.93|3048.23|3053.47|3045.77|38
1649676880000|2022-04-11 11:34:40|3053.54|3045.84|3049.7|3042|3054.06|3046.36|3049.7|3042|40
1649676890000|2022-04-11 11:34:50|3049.87|3042.17|3048.09|3040.39|3049.88|3042.18|3046.36|3038.66|40
1649676900000|2022-04-11 11:35:00|3048.24|3040.54|3048.43|3040.73|3048.43|3040.73|3047|3039.3|39
1649676910000|2022-04-11 11:35:10|3048.37|3040.67|3048.7|3041|3049.32|3041.62|3048.25|3040.55|39
1649676920000|2022-04-11 11:35:20|3048.63|3040.93|3048.86|3041.16|3049.29|3041.59|3047.66|3039.96|39
1649676930000|2022-04-11 11:35:30|3048.45|3040.75|3045.38|3037.68|3048.45|3040.75|3045.38|3037.68|38
1649676940000|2022-04-11 11:35:40|3045.96|3038.26|3040.31|3032.61|3045.96|3038.26|3039.35|3031.65|38
1649676950000|2022-04-11 11:35:50|3040.58|3032.88|3041.52|3033.82|3043.14|3035.44|3040.58|3032.88|39
1649676960000|2022-04-11 11:36:00|3041.66|3033.96|3042.55|3034.85|3043.82|3036.12|3041.42|3033.72|40
1649676970000|2022-04-11 11:36:10|3042.61|3034.91|3039.99|3032.29|3042.61|3034.91|3039.99|3032.29|36
1649676980000|2022-04-11 11:36:20|3039.82|3032.12|3037.37|3029.67|3040.78|3033.08|3037.06|3029.36|40
1649676990000|2022-04-11 11:36:30|3036.65|3028.95|3039.28|3031.58|3039.5|3031.8|3036.54|3028.84|39
1649677000000|2022-04-11 11:36:40|3039.12|3031.42|3039.2|3031.5|3039.88|3032.18|3038.43|3030.73|37
1649677010000|2022-04-11 11:36:50|3039.08|3031.38|3036.93|3029.23|3039.19|3031.49|3036.93|3029.23|36
1649677020000|2022-04-11 11:37:00|3036.84|3029.14|3037.8|3030.1|3038.35|3030.65|3036.38|3028.68|38
1649677030000|2022-04-11 11:37:10|3037.81|3030.11|3036.85|3029.15|3039.02|3031.32|3035.1|3027.4|39
1649677040000|2022-04-11 11:37:20|3037.36|3029.66|3036.69|3028.99|3037.42|3029.72|3036.66|3028.96|38
1649677050000|2022-04-11 11:37:30|3036.75|3029.05|3033.58|3025.88|3036.91|3029.21|3033.58|3025.88|37
1649677060000|2022-04-11 11:37:40|3033.69|3025.99|3035.05|3027.35|3036.13|3028.43|3033.35|3025.65|39
1649677070000|2022-04-11 11:37:50|3035.11|3027.41|3036.28|3028.58|3037.51|3029.81|3034.42|3026.72|39
1649677080000|2022-04-11 11:38:00|3036.29|3028.59|3040.06|3032.36|3040.21|3032.51|3036.29|3028.59|39
1649677090000|2022-04-11 11:38:10|3040.08|3032.38|3038.82|3031.12|3040.08|3032.38|3037.22|3029.52|39
1649677100000|2022-04-11 11:38:20|3038.79|3031.09|3039|3031.3|3039.08|3031.38|3038.34|3030.64|34
1649677110000|2022-04-11 11:38:30|3038.89|3031.19|3043.97|3036.27|3043.97|3036.27|3038.89|3031.19|37
1649677120000|2022-04-11 11:38:40|3043.82|3036.12|3044.01|3036.31|3044.56|3036.86|3043.42|3035.72|38
1649677130000|2022-04-11 11:38:50|3043.85|3036.15|3043.53|3035.83|3044.99|3037.29|3043.06|3035.36|37
1649677140000|2022-04-11 11:39:00|3043.46|3035.76|3048.46|3040.76|3048.55|3040.85|3043.46|3035.76|37
1649677150000|2022-04-11 11:39:10|3048.61|3040.91|3049.37|3041.67|3051.19|3043.49|3047.24|3039.54|40
1649677160000|2022-04-11 11:39:20|3049.27|3041.57|3051.2|3043.5|3052.06|3044.36|3048.89|3041.19|40
1649677170000|2022-04-11 11:39:30|3051|3043.3|3056.27|3048.57|3056.27|3048.57|3051|3043.3|38
1649677180000|2022-04-11 11:39:40|3056.28|3048.58|3057.06|3049.36|3058.03|3050.33|3054.86|3047.16|39
1649677190000|2022-04-11 11:39:50|3056.65|3048.95|3058|3050.3|3059.39|3051.69|3056.13|3048.43|39
1649677200000|2022-04-11 11:40:00|3057.99|3050.29|3054.5|3046.8|3057.99|3050.29|3054|3046.3|39
1649677210000|2022-04-11 11:40:10|3054.59|3046.89|3059.2|3051.5|3059.2|3051.5|3054.57|3046.87|38
1649677220000|2022-04-11 11:40:20|3058.82|3051.12|3059.49|3051.79|3059.62|3051.92|3057.67|3049.97|37
1649677230000|2022-04-11 11:40:30|3059.25|3051.55|3061.14|3053.44|3061.14|3053.44|3058.7|3051|39
1649677240000|2022-04-11 11:40:40|3060.92|3053.22|3063.12|3055.42|3064.02|3056.32|3060.8|3053.1|40
1649677250000|2022-04-11 11:40:50|3063.17|3055.47|3063|3055.3|3063.17|3055.47|3060.66|3052.96|38
1649677260000|2022-04-11 11:41:00|3063.49|3055.79|3061.63|3053.93|3064.14|3056.44|3061.63|3053.93|38
1649677270000|2022-04-11 11:41:10|3061.32|3053.62|3061.08|3053.38|3061.54|3053.84|3060.16|3052.46|39
1649677280000|2022-04-11 11:41:20|3061.29|3053.59|3058.85|3051.15|3061.29|3053.59|3058.84|3051.14|30
1649677290000|2022-04-11 11:41:30|3060.02|3052.32|3060.47|3052.77|3060.56|3052.86|3059.65|3051.95|36
1649677300000|2022-04-11 11:41:40|3060.43|3052.73|3060.93|3053.23|3061.29|3053.59|3060.23|3052.53|28
1649677310000|2022-04-11 11:41:50|3060.94|3053.24|3060.05|3052.35|3061.11|3053.41|3060.05|3052.35|24
1649677320000|2022-04-11 11:42:00|3060.04|3052.34|3060|3052.3|3060.37|3052.67|3059.87|3052.17|29
1649677330000|2022-04-11 11:42:10|3059.84|3052.14|3059.83|3052.13|3060.72|3053.02|3059.73|3052.03|32
1649677340000|2022-04-11 11:42:20|3059.98|3052.28|3060.07|3052.37|3060.88|3053.18|3059.98|3052.28|31
1649677350000|2022-04-11 11:42:30|3060.08|3052.38|3060.06|3052.36|3060.15|3052.45|3060.02|3052.32|22
1649677360000|2022-04-11 11:42:40|3060.1|3052.4|3060.15|3052.45|3060.15|3052.45|3060.06|3052.36|16
1649677370000|2022-04-11 11:42:50|3060.1|3052.4|3060.04|3052.34|3060.78|3053.08|3060.04|3052.34|17
1649677380000|2022-04-11 11:43:00|3060.15|3052.45|3060.16|3052.46|3060.48|3052.78|3060.04|3052.34|19
1649677390000|2022-04-11 11:43:10|3060.25|3052.55|3060.07|3052.37|3060.25|3052.55|3059.81|3052.11|22
1649677400000|2022-04-11 11:43:20|3059.89|3052.19|3061.98|3054.28|3062.13|3054.43|3059.89|3052.19|39
1649677410000|2022-04-11 11:43:30|3061.96|3054.26|3063.96|3056.26|3064.08|3056.38|3061.82|3054.12|33
1649677420000|2022-04-11 11:43:40|3064.09|3056.39|3066.19|3058.49|3066.26|3058.56|3064.08|3056.38|33
1649677430000|2022-04-11 11:43:50|3066.24|3058.54|3065.66|3057.96|3066.42|3058.72|3065.61|3057.91|36
1649677440000|2022-04-11 11:44:00|3065.57|3057.87|3066.24|3058.54|3066.46|3058.76|3064.95|3057.25|37
1649677450000|2022-04-11 11:44:10|3066.44|3058.74|3066.49|3058.79|3066.58|3058.88|3066.12|3058.42|34
1649677460000|2022-04-11 11:44:20|3066.58|3058.88|3065.4|3057.7|3066.58|3058.88|3065.4|3057.7|26
1649677470000|2022-04-11 11:44:30|3065.73|3058.03|3064.44|3056.74|3065.73|3058.03|3064.44|3056.74|19
1649677480000|2022-04-11 11:44:40|3064.42|3056.72|3061.52|3053.82|3064.42|3056.72|3061.52|3053.82|35
1649677490000|2022-04-11 11:44:50|3061.42|3053.72|3060.5|3052.8|3061.71|3054.01|3060.14|3052.44|38
1649677500000|2022-04-11 11:45:00|3060.33|3052.63|3060.31|3052.61|3061.05|3053.35|3060.29|3052.59|33
1649677510000|2022-04-11 11:45:10|3060.23|3052.53|3060.15|3052.45|3060.23|3052.53|3059.58|3051.88|23
1649677520000|2022-04-11 11:45:20|3059.73|3052.03|3060.15|3052.45|3060.15|3052.45|3058.23|3050.53|30
1649677530000|2022-04-11 11:45:30|3058.77|3051.07|3058.9|3051.2|3060.15|3052.45|3058.53|3050.83|28
1649677540000|2022-04-11 11:45:40|3058.75|3051.05|3058.07|3050.37|3058.9|3051.2|3057.59|3049.89|23
1649677550000|2022-04-11 11:45:50|3058.2|3050.5|3059.18|3051.48|3059.21|3051.51|3057.62|3049.92|32
1649677560000|2022-04-11 11:46:00|3059.14|3051.44|3060.52|3052.82|3061.03|3053.33|3059.13|3051.43|33
1649677570000|2022-04-11 11:46:10|3060.57|3052.87|3060.56|3052.86|3061.03|3053.33|3060.53|3052.83|26
1649677580000|2022-04-11 11:46:20|3060.5|3052.8|3062.94|3055.24|3062.94|3055.24|3060.5|3052.8|37
1649677590000|2022-04-11 11:46:30|3063.08|3055.38|3066.85|3059.15|3067.11|3059.41|3062.81|3055.11|38
1649677600000|2022-04-11 11:46:40|3066.88|3059.18|3066.89|3059.19|3067.08|3059.38|3066.7|3059|35
1649677610000|2022-04-11 11:46:50|3066.9|3059.2|3067.11|3059.41|3067.66|3059.96|3066.78|3059.08|33
1649677620000|2022-04-11 11:47:00|3067.14|3059.44|3063.69|3055.99|3067.34|3059.64|3063.69|3055.99|35
1649677630000|2022-04-11 11:47:10|3064.55|3056.85|3063.54|3055.84|3065.16|3057.46|3063.54|3055.84|35
1649677640000|2022-04-11 11:47:20|3063.76|3056.06|3063.86|3056.16|3063.86|3056.16|3062.93|3055.23|28
1649677650000|2022-04-11 11:47:30|3063.64|3055.94|3063.24|3055.54|3063.86|3056.16|3062.62|3054.92|29
1649677660000|2022-04-11 11:47:40|3063.16|3055.46|3063.76|3056.06|3063.76|3056.06|3063.08|3055.38|24
1649677670000|2022-04-11 11:47:50|3063.61|3055.91|3060.71|3053.01|3063.61|3055.91|3060.71|3053.01|22
1649677680000|2022-04-11 11:48:00|3060.62|3052.92|3060.43|3052.73|3060.79|3053.09|3059.94|3052.24|30
1649677690000|2022-04-11 11:48:10|3060.39|3052.69|3058.76|3051.06|3060.53|3052.83|3058.76|3051.06|32
1649677700000|2022-04-11 11:48:20|3058.21|3050.51|3055.65|3047.95|3058.21|3050.51|3055.36|3047.66|33
1649677710000|2022-04-11 11:48:30|3055.6|3047.9|3054.72|3047.02|3055.63|3047.93|3054.19|3046.49|27
1649677720000|2022-04-11 11:48:40|3055.32|3047.62|3055.46|3047.76|3055.76|3048.06|3054.42|3046.72|35
1649677730000|2022-04-11 11:48:50|3055.38|3047.68|3052.2|3044.5|3055.43|3047.73|3052.14|3044.44|37
1649677740000|2022-04-11 11:49:00|3052.27|3044.57|3052.58|3044.88|3053.06|3045.36|3051.51|3043.81|39
1649677750000|2022-04-11 11:49:10|3052.54|3044.84|3052.65|3044.95|3053.17|3045.47|3052.46|3044.76|33
1649677760000|2022-04-11 11:49:20|3052.72|3045.02|3056.57|3048.87|3056.57|3048.87|3052.6|3044.9|35
1649677770000|2022-04-11 11:49:30|3056.77|3049.07|3056.23|3048.53|3058.35|3050.65|3056.23|3048.53|38
1649677780000|2022-04-11 11:49:40|3057.47|3049.77|3052.45|3044.75|3057.47|3049.77|3052.24|3044.54|37
1649677790000|2022-04-11 11:49:50|3052.4|3044.7|3052.78|3045.08|3052.83|3045.13|3052.2|3044.5|31
1649677800000|2022-04-11 11:50:00|3052.61|3044.91|3053.61|3045.91|3053.61|3045.91|3052.38|3044.68|30
1649677810000|2022-04-11 11:50:10|3053.54|3045.84|3054.85|3047.15|3054.85|3047.15|3052.23|3044.53|36
1649677820000|2022-04-11 11:50:20|3055.57|3047.87|3056.66|3048.96|3058.16|3050.46|3055.3|3047.6|36
1649677830000|2022-04-11 11:50:30|3056.34|3048.64|3055.01|3047.31|3056.34|3048.64|3054.28|3046.58|38
1649677840000|2022-04-11 11:50:40|3055.05|3047.35|3055.27|3047.57|3055.85|3048.15|3055.05|3047.35|35
1649677850000|2022-04-11 11:50:50|3055.59|3047.89|3054.82|3047.12|3055.68|3047.98|3054.79|3047.09|31
1649677860000|2022-04-11 11:51:00|3055.64|3047.94|3054.83|3047.13|3055.68|3047.98|3054.75|3047.05|31
1649677870000|2022-04-11 11:51:10|3054.82|3047.12|3055.79|3048.09|3055.9|3048.2|3054.74|3047.04|29
1649677880000|2022-04-11 11:51:20|3055.8|3048.1|3056.07|3048.37|3057.26|3049.56|3055.8|3048.1|35
1649677890000|2022-04-11 11:51:30|3056.08|3048.38|3057.44|3049.74|3057.58|3049.88|3055.73|3048.03|35
1649677900000|2022-04-11 11:51:40|3057.45|3049.75|3056.79|3049.09|3057.5|3049.8|3056.37|3048.67|32
1649677910000|2022-04-11 11:51:50|3056.77|3049.07|3056.3|3048.6|3056.77|3049.07|3056.25|3048.55|29
1649677920000|2022-04-11 11:52:00|3056.29|3048.59|3055.43|3047.73|3056.29|3048.59|3054.64|3046.94|35
1649677930000|2022-04-11 11:52:10|3055.45|3047.75|3053.74|3046.04|3055.68|3047.98|3053.31|3045.61|34
1649677940000|2022-04-11 11:52:20|3053.75|3046.05|3053.71|3046.01|3053.85|3046.15|3053.2|3045.5|33
1649677950000|2022-04-11 11:52:30|3053.73|3046.03|3052.95|3045.25|3053.78|3046.08|3052.95|3045.25|37
1649677960000|2022-04-11 11:52:40|3052.99|3045.29|3050.99|3043.29|3053.2|3045.5|3050.96|3043.26|37
1649677970000|2022-04-11 11:52:50|3050.94|3043.24|3049.74|3042.04|3051.22|3043.52|3049.65|3041.95|36
1649677980000|2022-04-11 11:53:00|3049.42|3041.72|3051.45|3043.75|3052.33|3044.63|3048.88|3041.18|39
1649677990000|2022-04-11 11:53:10|3051.5|3043.8|3053.67|3045.97|3053.91|3046.21|3051.5|3043.8|35
1649678000000|2022-04-11 11:53:20|3053.66|3045.96|3052.08|3044.38|3053.66|3045.96|3051.01|3043.31|34
1649678010000|2022-04-11 11:53:30|3052.1|3044.4|3052.24|3044.54|3053.17|3045.47|3052.1|3044.4|35
1649678020000|2022-04-11 11:53:40|3052.2|3044.5|3051.15|3043.45|3052.4|3044.7|3051.13|3043.43|30
1649678030000|2022-04-11 11:53:50|3051.23|3043.53|3050.6|3042.9|3051.23|3043.53|3050.41|3042.71|28
1649678040000|2022-04-11 11:54:00|3050.62|3042.92|3051.14|3043.44|3051.73|3044.03|3050.62|3042.92|26
1649678050000|2022-04-11 11:54:10|3051.15|3043.45|3052.25|3044.55|3052.36|3044.66|3051.09|3043.39|37
1649678060000|2022-04-11 11:54:20|3052.22|3044.52|3052.15|3044.45|3052.22|3044.52|3051.48|3043.78|34
1649678070000|2022-04-11 11:54:30|3052.16|3044.46|3051.69|3043.99|3052.21|3044.51|3051.62|3043.92|28
1649678080000|2022-04-11 11:54:40|3051.73|3044.03|3051.55|3043.85|3051.73|3044.03|3051.38|3043.68|20
1649678090000|2022-04-11 11:54:50|3051.57|3043.87|3053.11|3045.41|3053.22|3045.52|3051.57|3043.87|24
1649678100000|2022-04-11 11:55:00|3053.09|3045.39|3052.21|3044.51|3053.09|3045.39|3052.12|3044.42|34
1649678110000|2022-04-11 11:55:10|3052.22|3044.52|3050.33|3042.63|3052.26|3044.56|3050.19|3042.49|31
1649678120000|2022-04-11 11:55:20|3050.32|3042.62|3048.76|3041.06|3050.35|3042.65|3048.63|3040.93|33
1649678130000|2022-04-11 11:55:30|3048.81|3041.11|3048.07|3040.37|3048.88|3041.18|3047.7|3040|34
1649678140000|2022-04-11 11:55:40|3048.38|3040.68|3050.1|3042.4|3050.19|3042.49|3048.32|3040.62|38
1649678150000|2022-04-11 11:55:50|3049.81|3042.11|3048.4|3040.7|3049.85|3042.15|3048.4|3040.7|37
1649678160000|2022-04-11 11:56:00|3048.07|3040.37|3049.24|3041.54|3049.9|3042.2|3048.04|3040.34|39
1649678170000|2022-04-11 11:56:10|3049.13|3041.43|3049|3041.3|3049.62|3041.92|3048.77|3041.07|30
1649678180000|2022-04-11 11:56:20|3048.98|3041.28|3048.48|3040.78|3049.04|3041.34|3048.13|3040.43|34
1649678190000|2022-04-11 11:56:30|3048.42|3040.72|3046.87|3039.17|3048.42|3040.72|3046.87|3039.17|33
1649678200000|2022-04-11 11:56:40|3047.59|3039.89|3047.76|3040.06|3048.79|3041.09|3047.24|3039.54|38
1649678210000|2022-04-11 11:56:50|3047.72|3040.02|3047.99|3040.29|3048.02|3040.32|3047.59|3039.89|35
1649678220000|2022-04-11 11:57:00|3048|3040.3|3047.88|3040.18|3048.41|3040.71|3047.36|3039.66|35
1649678230000|2022-04-11 11:57:10|3048.02|3040.32|3048.81|3041.11|3048.98|3041.28|3048.02|3040.32|29
1649678240000|2022-04-11 11:57:20|3048.76|3041.06|3049.72|3042.02|3049.72|3042.02|3048.76|3041.06|28
1649678250000|2022-04-11 11:57:30|3049.77|3042.07|3050.75|3043.05|3051.55|3043.85|3049.77|3042.07|38
1649678260000|2022-04-11 11:57:40|3050.83|3043.13|3049.91|3042.21|3050.83|3043.13|3049.78|3042.08|38
1649678270000|2022-04-11 11:57:50|3049.93|3042.23|3049.47|3041.77|3049.99|3042.29|3049.31|3041.61|26
1649678280000|2022-04-11 11:58:00|3049.44|3041.74|3050.56|3042.86|3050.56|3042.86|3049.44|3041.74|27
1649678290000|2022-04-11 11:58:10|3050.51|3042.81|3053.82|3046.12|3053.91|3046.21|3050.51|3042.81|38
1649678300000|2022-04-11 11:58:20|3054.37|3046.67|3054.7|3047|3055.02|3047.32|3053.61|3045.91|38
1649678310000|2022-04-11 11:58:30|3054.64|3046.94|3055.78|3048.08|3055.78|3048.08|3054.18|3046.48|38
1649678320000|2022-04-11 11:58:40|3055.87|3048.17|3056.53|3048.83|3057.14|3049.44|3055.87|3048.17|36
1649678330000|2022-04-11 11:58:50|3056.54|3048.84|3057.22|3049.52|3057.22|3049.52|3056.4|3048.7|34
1649678340000|2022-04-11 11:59:00|3057.24|3049.54|3059.99|3052.29|3060.33|3052.63|3057.24|3049.54|37
1649678350000|2022-04-11 11:59:10|3060.18|3052.48|3057.28|3049.58|3060.62|3052.92|3057.27|3049.57|38
1649678360000|2022-04-11 11:59:20|3057.34|3049.64|3054.97|3047.27|3057.34|3049.64|3054.84|3047.14|37
1649678370000|2022-04-11 11:59:30|3055.08|3047.38|3058.67|3050.97|3061.37|3053.67|3055.08|3047.38|39
1649678380000|2022-04-11 11:59:40|3058.94|3051.24|3056.05|3048.35|3058.94|3051.24|3056.05|3048.35|40
1649678390000|2022-04-11 11:59:50|3056.02|3048.32|3055.5|3047.8|3056.04|3048.34|3054.31|3046.61|38
1649678400000|2022-04-11 12:00:00|3055.19|3047.49|3052.48|3044.78|3055.85|3048.15|3052.48|3044.78|38
1649678410000|2022-04-11 12:00:10|3053.4|3045.7|3057.21|3049.51|3057.21|3049.51|3052.71|3045.01|39
1649678420000|2022-04-11 12:00:20|3057.23|3049.53|3060.37|3052.67|3060.72|3053.02|3057.23|3049.53|37
1649678430000|2022-04-11 12:00:30|3060.39|3052.69|3060.58|3052.88|3060.84|3053.14|3059.41|3051.71|40
1649678440000|2022-04-11 12:00:40|3060.26|3052.56|3060.5|3052.8|3060.88|3053.18|3059.86|3052.16|35
1649678450000|2022-04-11 12:00:50|3060.71|3053.01|3060.59|3052.89|3060.92|3053.22|3060.48|3052.78|36
1649678460000|2022-04-11 12:01:00|3060.49|3052.79|3060.86|3053.16|3060.87|3053.17|3060.46|3052.76|31
1649678470000|2022-04-11 12:01:10|3060.65|3052.95|3060.04|3052.34|3060.95|3053.25|3060.04|3052.34|28
1649678480000|2022-04-11 12:01:20|3060.87|3053.17|3060.67|3052.97|3060.87|3053.17|3059.8|3052.1|35
1649678490000|2022-04-11 12:01:30|3060.61|3052.91|3062.23|3054.53|3062.83|3055.13|3060.61|3052.91|36
1649678500000|2022-04-11 12:01:40|3062.33|3054.63|3060.17|3052.47|3062.79|3055.09|3060.06|3052.36|35
1649678510000|2022-04-11 12:01:50|3060.18|3052.48|3060.47|3052.77|3060.74|3053.04|3059.76|3052.06|33
1649678520000|2022-04-11 12:02:00|3060.53|3052.83|3059.87|3052.17|3060.86|3053.16|3059.87|3052.17|30
1649678530000|2022-04-11 12:02:10|3060.07|3052.37|3056.61|3048.91|3060.74|3053.04|3056.15|3048.45|40
1649678540000|2022-04-11 12:02:20|3056.43|3048.73|3056.37|3048.67|3057.53|3049.83|3056.37|3048.67|33
1649678550000|2022-04-11 12:02:30|3056.13|3048.43|3054|3046.3|3056.13|3048.43|3054|3046.3|36
1649678560000|2022-04-11 12:02:40|3054.21|3046.51|3054.03|3046.33|3054.21|3046.51|3053.62|3045.92|36
1649678570000|2022-04-11 12:02:50|3054|3046.3|3054.58|3046.88|3055.32|3047.62|3054|3046.3|33
1649678580000|2022-04-11 12:03:00|3054.61|3046.91|3050.26|3042.56|3055.22|3047.52|3050.05|3042.35|39
1649678590000|2022-04-11 12:03:10|3050.5|3042.8|3051.57|3043.87|3052.38|3044.68|3050.5|3042.8|28
1649678600000|2022-04-11 12:03:20|3051.22|3043.52|3046.15|3038.45|3051.22|3043.52|3044.89|3037.19|36
1649678610000|2022-04-11 12:03:30|3046.2|3038.5|3043.49|3035.79|3047.08|3039.38|3043.49|3035.79|37
1649678620000|2022-04-11 12:03:40|3043.46|3035.76|3045.22|3037.52|3045.9|3038.2|3043.36|3035.66|39
1649678630000|2022-04-11 12:03:50|3044.77|3037.07|3044.93|3037.23|3045.9|3038.2|3044.08|3036.38|37
1649678640000|2022-04-11 12:04:00|3044.87|3037.17|3047.43|3039.73|3047.6|3039.9|3044.83|3037.13|37
1649678650000|2022-04-11 12:04:10|3047.09|3039.39|3045.72|3038.02|3047.32|3039.62|3045.17|3037.47|34
1649678660000|2022-04-11 12:04:20|3044.98|3037.28|3043.85|3036.15|3045.88|3038.18|3043.85|3036.15|32
1649678670000|2022-04-11 12:04:30|3043.96|3036.26|3045.47|3037.77|3045.53|3037.83|3043.95|3036.25|40
1649678680000|2022-04-11 12:04:40|3045.46|3037.76|3045.37|3037.67|3045.98|3038.28|3044.46|3036.76|36
1649678690000|2022-04-11 12:04:50|3045.73|3038.03|3045.87|3038.17|3047.26|3039.56|3045.68|3037.98|34
1649678700000|2022-04-11 12:05:00|3046.3|3038.6|3048.69|3040.99|3048.69|3040.99|3045.9|3038.2|37
1649678710000|2022-04-11 12:05:10|3048.71|3041.01|3048.85|3041.15|3049.93|3042.23|3048.53|3040.83|37
1649678720000|2022-04-11 12:05:20|3049.04|3041.34|3046.4|3038.7|3049.04|3041.34|3046.27|3038.57|36
1649678730000|2022-04-11 12:05:30|3046.47|3038.77|3047.48|3039.78|3047.82|3040.12|3045.62|3037.92|38
1649678740000|2022-04-11 12:05:40|3047.26|3039.56|3047.15|3039.45|3047.26|3039.56|3045.36|3037.66|31
1649678750000|2022-04-11 12:05:50|3047.05|3039.35|3043.9|3036.2|3047.06|3039.36|3043.5|3035.8|34
1649678760000|2022-04-11 12:06:00|3043.78|3036.08|3043.96|3036.26|3044.3|3036.6|3042.25|3034.55|29
1649678770000|2022-04-11 12:06:10|3043.75|3036.05|3042.72|3035.02|3044.65|3036.95|3041.82|3034.12|38
1649678780000|2022-04-11 12:06:20|3042.5|3034.8|3042.88|3035.18|3043.44|3035.74|3041.76|3034.06|39
1649678790000|2022-04-11 12:06:30|3043.19|3035.49|3041.78|3034.08|3043.48|3035.78|3041.14|3033.44|38
1649678800000|2022-04-11 12:06:40|3041.77|3034.07|3041.78|3034.08|3042.89|3035.19|3040.98|3033.28|38
1649678810000|2022-04-11 12:06:50|3041.64|3033.94|3042.68|3034.98|3043|3035.3|3041.64|3033.94|19
1649678820000|2022-04-11 12:07:00|3042.67|3034.97|3039.43|3031.73|3042.95|3035.25|3039.36|3031.66|24
1649678830000|2022-04-11 12:07:10|3039.44|3031.74|3040.44|3032.74|3040.55|3032.85|3039.44|3031.74|29
1649678840000|2022-04-11 12:07:20|3040.45|3032.75|3040.91|3033.21|3040.91|3033.21|3039.77|3032.07|27
1649678850000|2022-04-11 12:07:30|3041.36|3033.66|3041.7|3034|3042.25|3034.55|3041.14|3033.44|40
1649678860000|2022-04-11 12:07:40|3041.81|3034.11|3042.16|3034.46|3042.16|3034.46|3041.16|3033.46|36
1649678870000|2022-04-11 12:07:50|3041.97|3034.27|3041.49|3033.79|3042.05|3034.35|3041.39|3033.69|39
1649678880000|2022-04-11 12:08:00|3041.5|3033.8|3041.96|3034.26|3042.13|3034.43|3041.5|3033.8|31
1649678890000|2022-04-11 12:08:10|3041.97|3034.27|3040.52|3032.82|3041.97|3034.27|3040.33|3032.63|36
1649678900000|2022-04-11 12:08:20|3040.48|3032.78|3041.45|3033.75|3041.75|3034.05|3040.28|3032.58|35
1649678910000|2022-04-11 12:08:30|3041.4|3033.7|3041.46|3033.76|3041.69|3033.99|3041.25|3033.55|37
1649678920000|2022-04-11 12:08:40|3041.5|3033.8|3041.32|3033.62|3041.63|3033.93|3040.91|3033.21|33
1649678930000|2022-04-11 12:08:50|3041.35|3033.65|3041.68|3033.98|3041.96|3034.26|3041.25|3033.55|36
1649678940000|2022-04-11 12:09:00|3041.88|3034.18|3039.94|3032.24|3041.88|3034.18|3039.33|3031.63|32
1649678950000|2022-04-11 12:09:10|3040.04|3032.34|3041.64|3033.94|3041.64|3033.94|3040.04|3032.34|34
1649678960000|2022-04-11 12:09:20|3041.27|3033.57|3041.43|3033.73|3041.6|3033.9|3040.48|3032.78|35
1649678970000|2022-04-11 12:09:30|3041.39|3033.69|3042.35|3034.65|3043.24|3035.54|3041.39|3033.69|37
1649678980000|2022-04-11 12:09:40|3042.52|3034.82|3041.62|3033.92|3042.63|3034.93|3041.57|3033.87|33
1649678990000|2022-04-11 12:09:50|3041.48|3033.78|3041.25|3033.55|3041.92|3034.22|3041.25|3033.55|29
1649679000000|2022-04-11 12:10:00|3041.19|3033.49|3041.4|3033.7|3041.72|3034.02|3041.19|3033.49|27
1649679010000|2022-04-11 12:10:10|3041.7|3034|3042.18|3034.48|3042.3|3034.6|3041.7|3034|35
1649679020000|2022-04-11 12:10:20|3042.27|3034.57|3041.34|3033.64|3042.77|3035.07|3041.34|3033.64|34
1649679030000|2022-04-11 12:10:30|3040.79|3033.09|3040.56|3032.86|3041.01|3033.31|3039.95|3032.25|37
1649679040000|2022-04-11 12:10:40|3039.89|3032.19|3038.35|3030.65|3040.3|3032.6|3038.35|3030.65|36
1649679050000|2022-04-11 12:10:50|3038.5|3030.8|3040.26|3032.56|3040.59|3032.89|3038.28|3030.58|37
1649679060000|2022-04-11 12:11:00|3040.15|3032.45|3042.59|3034.89|3043.12|3035.42|3039.98|3032.28|38
1649679070000|2022-04-11 12:11:10|3042.52|3034.82|3043.61|3035.91|3044.21|3036.51|3042.46|3034.76|37
1649679080000|2022-04-11 12:11:20|3043.56|3035.86|3044.29|3036.59|3044.77|3037.07|3043.23|3035.53|33
1649679090000|2022-04-11 12:11:30|3044.26|3036.56|3044.55|3036.85|3044.61|3036.91|3043.74|3036.04|37
1649679100000|2022-04-11 12:11:40|3044.33|3036.63|3043.21|3035.51|3044.33|3036.63|3043.2|3035.5|36
1649679110000|2022-04-11 12:11:50|3043.23|3035.53|3043.2|3035.5|3043.91|3036.21|3043.2|3035.5|36
1649679120000|2022-04-11 12:12:00|3043.22|3035.52|3043.66|3035.96|3044.15|3036.45|3043.05|3035.35|37
1649679130000|2022-04-11 12:12:10|3044.14|3036.44|3043.65|3035.95|3044.42|3036.72|3043.01|3035.31|39
1649679140000|2022-04-11 12:12:20|3043.52|3035.82|3044.05|3036.35|3044.09|3036.39|3043.45|3035.75|35
1649679150000|2022-04-11 12:12:30|3043.97|3036.27|3051.48|3043.78|3051.52|3043.82|3043.97|3036.27|38
1649679160000|2022-04-11 12:12:40|3051.43|3043.73|3054.01|3046.31|3054.01|3046.31|3051.12|3043.42|36
1649679170000|2022-04-11 12:12:50|3053.93|3046.23|3053.7|3046|3054.86|3047.16|3053.7|3046|39
1649679180000|2022-04-11 12:13:00|3054.01|3046.31|3053.38|3045.68|3054.7|3047|3053.29|3045.59|37
1649679190000|2022-04-11 12:13:10|3052.97|3045.27|3054.34|3046.64|3054.61|3046.91|3052.97|3045.27|35
1649679200000|2022-04-11 12:13:20|3054.13|3046.43|3054.91|3047.21|3055.04|3047.34|3053.47|3045.77|39
1649679210000|2022-04-11 12:13:30|3054.74|3047.04|3054.72|3047.02|3055.02|3047.32|3054.21|3046.51|39
1649679220000|2022-04-11 12:13:40|3054.85|3047.15|3056.37|3048.67|3056.37|3048.67|3054.85|3047.15|38
1649679230000|2022-04-11 12:13:50|3056.47|3048.77|3055.42|3047.72|3056.61|3048.91|3055.3|3047.6|36
1649679240000|2022-04-11 12:14:00|3055.35|3047.65|3056.45|3048.75|3056.49|3048.79|3055.29|3047.59|35
1649679250000|2022-04-11 12:14:10|3056.44|3048.74|3055.57|3047.87|3056.95|3049.25|3055.57|3047.87|37
1649679260000|2022-04-11 12:14:20|3055.25|3047.55|3055.71|3048.01|3055.93|3048.23|3055.22|3047.52|36
1649679270000|2022-04-11 12:14:30|3055.72|3048.02|3055.39|3047.69|3055.77|3048.07|3054.74|3047.04|33
1649679280000|2022-04-11 12:14:40|3055.49|3047.79|3055.2|3047.5|3056.02|3048.32|3055.14|3047.44|29
1649679290000|2022-04-11 12:14:50|3055.25|3047.55|3055.87|3048.17|3056.08|3048.38|3055.24|3047.54|30
1649679300000|2022-04-11 12:15:00|3055.48|3047.78|3055.39|3047.69|3056.08|3048.38|3055.38|3047.68|29
1649679310000|2022-04-11 12:15:10|3055.35|3047.65|3054.34|3046.64|3055.5|3047.8|3053.61|3045.91|36
1649679320000|2022-04-11 12:15:20|3054.07|3046.37|3054.8|3047.1|3055.06|3047.36|3054.01|3046.31|37
1649679330000|2022-04-11 12:15:30|3054.73|3047.03|3055.48|3047.78|3055.51|3047.81|3054.53|3046.83|35
1649679340000|2022-04-11 12:15:40|3055.53|3047.83|3056.56|3048.86|3056.83|3049.13|3055.53|3047.83|38
1649679350000|2022-04-11 12:15:50|3056.55|3048.85|3056.77|3049.07|3056.77|3049.07|3055.69|3047.99|36
1649679360000|2022-04-11 12:16:00|3056.93|3049.23|3057.74|3050.04|3057.99|3050.29|3056.93|3049.23|28
1649679370000|2022-04-11 12:16:10|3057.68|3049.98|3058.41|3050.71|3058.41|3050.71|3057.68|3049.98|36
1649679380000|2022-04-11 12:16:20|3058.52|3050.82|3058.65|3050.95|3058.65|3050.95|3058.31|3050.61|29
1649679390000|2022-04-11 12:16:30|3058.31|3050.61|3058.55|3050.85|3058.55|3050.85|3057.56|3049.86|31
1649679400000|2022-04-11 12:16:40|3058.58|3050.88|3060.12|3052.42|3060.24|3052.54|3058.54|3050.84|38
1649679410000|2022-04-11 12:16:50|3060.26|3052.56|3060.74|3053.04|3060.74|3053.04|3059.86|3052.16|29
1649679420000|2022-04-11 12:17:00|3060.72|3053.02|3060.21|3052.51|3060.85|3053.15|3059.56|3051.86|35
1649679430000|2022-04-11 12:17:10|3060.17|3052.47|3060.11|3052.41|3060.22|3052.52|3060.07|3052.37|28
1649679440000|2022-04-11 12:17:20|3060.12|3052.42|3060.31|3052.61|3060.31|3052.61|3059.72|3052.02|33
1649679450000|2022-04-11 12:17:30|3061.03|3053.33|3059.81|3052.11|3061.13|3053.43|3059.75|3052.05|31
1649679460000|2022-04-11 12:17:40|3059.78|3052.08|3059.38|3051.68|3059.79|3052.09|3058.83|3051.13|22
1649679470000|2022-04-11 12:17:50|3059.43|3051.73|3060.43|3052.73|3060.82|3053.12|3059.35|3051.65|35
1649679480000|2022-04-11 12:18:00|3060.12|3052.42|3059.21|3051.51|3060.61|3052.91|3059.09|3051.39|32
1649679490000|2022-04-11 12:18:10|3059.13|3051.43|3060.82|3053.12|3060.95|3053.25|3059.13|3051.43|37
1649679500000|2022-04-11 12:18:20|3060.86|3053.16|3061.82|3054.12|3062.08|3054.38|3060.44|3052.74|32
1649679510000|2022-04-11 12:18:30|3062.1|3054.4|3062.88|3055.18|3063.21|3055.51|3061.6|3053.9|36
1649679520000|2022-04-11 12:18:40|3062.94|3055.24|3061.01|3053.31|3063.03|3055.33|3060.91|3053.21|32
1649679530000|2022-04-11 12:18:50|3061.04|3053.34|3060.65|3052.95|3061.91|3054.21|3060.56|3052.86|33
1649679540000|2022-04-11 12:19:00|3060.69|3052.99|3060.82|3053.12|3061.66|3053.96|3060.67|3052.97|38
1649679550000|2022-04-11 12:19:10|3060.83|3053.13|3061.76|3054.06|3061.88|3054.18|3060.82|3053.12|32
1649679560000|2022-04-11 12:19:20|3061.89|3054.19|3063.25|3055.55|3063.26|3055.56|3061.89|3054.19|35
1649679570000|2022-04-11 12:19:30|3063.08|3055.38|3063.34|3055.64|3063.4|3055.7|3063|3055.3|24
1649679580000|2022-04-11 12:19:40|3063.3|3055.6|3063.37|3055.67|3063.37|3055.67|3061.75|3054.05|38
1649679590000|2022-04-11 12:19:50|3063.38|3055.68|3063.28|3055.58|3063.41|3055.71|3063.09|3055.39|21
1649679600000|2022-04-11 12:20:00|3063.19|3055.49|3063.44|3055.74|3063.57|3055.87|3062.96|3055.26|32
1649679610000|2022-04-11 12:20:10|3063.41|3055.71|3063.64|3055.94|3064.12|3056.42|3063.28|3055.58|32
1649679620000|2022-04-11 12:20:20|3063.83|3056.13|3063.53|3055.83|3063.91|3056.21|3063.15|3055.45|33
1649679630000|2022-04-11 12:20:30|3063.4|3055.7|3065.1|3057.4|3065.13|3057.43|3063.21|3055.51|29
1649679640000|2022-04-11 12:20:40|3065.02|3057.32|3064.64|3056.94|3065.02|3057.32|3064.4|3056.7|35
1649679650000|2022-04-11 12:20:50|3064.75|3057.05|3062.35|3054.65|3064.79|3057.09|3062.19|3054.49|34
1649679660000|2022-04-11 12:21:00|3062.36|3054.66|3061.7|3054|3062.36|3054.66|3061.13|3053.43|34
1649679670000|2022-04-11 12:21:10|3061.57|3053.87|3061.19|3053.49|3061.76|3054.06|3060.87|3053.17|33
1649679680000|2022-04-11 12:21:20|3061.37|3053.67|3060.21|3052.51|3061.37|3053.67|3059.93|3052.23|33
1649679690000|2022-04-11 12:21:30|3060.06|3052.36|3059.1|3051.4|3060.22|3052.52|3058.9|3051.2|34
1649679700000|2022-04-11 12:21:40|3059.09|3051.39|3059.34|3051.64|3059.39|3051.69|3058.96|3051.26|30
1649679710000|2022-04-11 12:21:50|3059.22|3051.52|3057.95|3050.25|3059.4|3051.7|3057.9|3050.2|34
1649679720000|2022-04-11 12:22:00|3057.96|3050.26|3058.91|3051.21|3058.93|3051.23|3057.96|3050.26|24
1649679730000|2022-04-11 12:22:10|3058.89|3051.19|3057.59|3049.89|3058.89|3051.19|3057.59|3049.89|21
1649679740000|2022-04-11 12:22:20|3057.78|3050.08|3058.8|3051.1|3059.28|3051.58|3057.78|3050.08|24
1649679750000|2022-04-11 12:22:30|3058.86|3051.16|3059.81|3052.11|3059.85|3052.15|3058.66|3050.96|19
1649679760000|2022-04-11 12:22:40|3059.73|3052.03|3060.69|3052.99|3060.71|3053.01|3059.68|3051.98|28
1649679770000|2022-04-11 12:22:50|3060.9|3053.2|3061.82|3054.12|3062.03|3054.33|3060.83|3053.13|38
1649679780000|2022-04-11 12:23:00|3061.73|3054.03|3060.54|3052.84|3061.73|3054.03|3060.46|3052.76|31
1649679790000|2022-04-11 12:23:10|3060.48|3052.78|3064.98|3057.28|3064.98|3057.28|3060.46|3052.76|37
1649679800000|2022-04-11 12:23:20|3065.6|3057.9|3067.62|3059.92|3067.77|3060.07|3065.37|3057.67|36
1649679810000|2022-04-11 12:23:30|3067.64|3059.94|3068.22|3060.52|3069.29|3061.59|3067.64|3059.94|34
1649679820000|2022-04-11 12:23:40|3068.21|3060.51|3068.4|3060.7|3069.03|3061.33|3068.08|3060.38|37
1649679830000|2022-04-11 12:23:50|3067.89|3060.19|3068.09|3060.39|3068.2|3060.5|3067.08|3059.38|36
1649679840000|2022-04-11 12:24:00|3068.12|3060.42|3066.61|3058.91|3068.22|3060.52|3066.21|3058.51|37
1649679850000|2022-04-11 12:24:10|3066.34|3058.64|3065.75|3058.05|3066.61|3058.91|3065.75|3058.05|27
1649679860000|2022-04-11 12:24:20|3065.73|3058.03|3065.86|3058.16|3066.16|3058.46|3065.43|3057.73|23
1649679870000|2022-04-11 12:24:30|3065.83|3058.13|3066.38|3058.68|3066.62|3058.92|3065.73|3058.03|32
1649679880000|2022-04-11 12:24:40|3066.16|3058.46|3064.8|3057.1|3066.23|3058.53|3064.76|3057.06|31
1649679890000|2022-04-11 12:24:50|3064.98|3057.28|3064.27|3056.57|3065.42|3057.72|3063.73|3056.03|34
1649679900000|2022-04-11 12:25:00|3064.21|3056.51|3062.78|3055.08|3064.95|3057.25|3062.66|3054.96|37
1649679910000|2022-04-11 12:25:10|3062.96|3055.26|3062.77|3055.07|3063.03|3055.33|3061.91|3054.21|36
1649679920000|2022-04-11 12:25:20|3062.96|3055.26|3062.5|3054.8|3063.52|3055.82|3062.33|3054.63|36
1649679930000|2022-04-11 12:25:30|3062.55|3054.85|3061.58|3053.88|3062.55|3054.85|3061.58|3053.88|34
1649679940000|2022-04-11 12:25:40|3061.64|3053.94|3060.73|3053.03|3061.64|3053.94|3060.34|3052.64|37
1649679950000|2022-04-11 12:25:50|3060.32|3052.62|3058.91|3051.21|3060.76|3053.06|3058.84|3051.14|36
1649679960000|2022-04-11 12:26:00|3058.74|3051.04|3061.12|3053.42|3061.12|3053.42|3058.33|3050.63|37
1649679970000|2022-04-11 12:26:10|3061.21|3053.51|3062.12|3054.42|3062.26|3054.56|3060.98|3053.28|39
1649679980000|2022-04-11 12:26:20|3062.16|3054.46|3061.66|3053.96|3062.17|3054.47|3060.9|3053.2|35
1649679990000|2022-04-11 12:26:30|3062.05|3054.35|3064.01|3056.31|3064.01|3056.31|3062.05|3054.35|37
1649680000000|2022-04-11 12:26:40|3063.92|3056.22|3063.21|3055.51|3064.17|3056.47|3062.44|3054.74|32
1649680010000|2022-04-11 12:26:50|3063.22|3055.52|3062.66|3054.96|3063.35|3055.65|3061.79|3054.09|35
1649680020000|2022-04-11 12:27:00|3062.69|3054.99|3062.63|3054.93|3062.76|3055.06|3062.56|3054.86|28
1649680030000|2022-04-11 12:27:10|3062.41|3054.71|3060.98|3053.28|3062.41|3054.71|3060.98|3053.28|34
1649680040000|2022-04-11 12:27:20|3060.79|3053.09|3061.23|3053.53|3061.23|3053.53|3060.78|3053.08|23
1649680050000|2022-04-11 12:27:30|3061.11|3053.41|3061.29|3053.59|3062.18|3054.48|3061.01|3053.31|19
1649680060000|2022-04-11 12:27:40|3061.3|3053.6|3061.6|3053.9|3061.66|3053.96|3061.12|3053.42|27
1649680070000|2022-04-11 12:27:50|3061.92|3054.22|3061.26|3053.56|3061.98|3054.28|3061.03|3053.33|26
1649680080000|2022-04-11 12:28:00|3061.15|3053.45|3060.86|3053.16|3061.43|3053.73|3060.31|3052.61|19
1649680090000|2022-04-11 12:28:10|3060.27|3052.57|3061.18|3053.48|3061.2|3053.5|3060.1|3052.4|17
1649680100000|2022-04-11 12:28:20|3060.59|3052.89|3061.2|3053.5|3061.2|3053.5|3059.26|3051.56|24
1649680110000|2022-04-11 12:28:30|3060.45|3052.75|3057.79|3050.09|3061.2|3053.5|3057.6|3049.9|29
1649680120000|2022-04-11 12:28:40|3057.84|3050.14|3058.38|3050.68|3058.42|3050.72|3057.6|3049.9|31
1649680130000|2022-04-11 12:28:50|3058.25|3050.55|3060.06|3052.36|3060.18|3052.48|3058.25|3050.55|33
1649680140000|2022-04-11 12:29:00|3060.13|3052.43|3058.51|3050.81|3060.13|3052.43|3058.42|3050.72|35
1649680150000|2022-04-11 12:29:10|3058.49|3050.79|3058.12|3050.42|3058.78|3051.08|3057.76|3050.06|35
1649680160000|2022-04-11 12:29:20|3058.11|3050.41|3059.93|3052.23|3059.93|3052.23|3057.57|3049.87|35
1649680170000|2022-04-11 12:29:30|3059.87|3052.17|3060.13|3052.43|3060.37|3052.67|3059.7|3052|33
1649680180000|2022-04-11 12:29:40|3059.89|3052.19|3059.72|3052.02|3059.91|3052.21|3058.19|3050.49|35
1649680190000|2022-04-11 12:29:50|3059.52|3051.82|3059.67|3051.97|3059.74|3052.04|3058.53|3050.83|34
1649680200000|2022-04-11 12:30:00|3059.12|3051.42|3059.61|3051.91|3060.12|3052.42|3059.12|3051.42|38
1649680210000|2022-04-11 12:30:10|3059.54|3051.84|3057.99|3050.29|3060.12|3052.42|3057.74|3050.04|35
1649680220000|2022-04-11 12:30:20|3057.4|3049.7|3057.92|3050.22|3058.46|3050.76|3057.09|3049.39|28
1649680230000|2022-04-11 12:30:30|3057.94|3050.24|3058.98|3051.28|3058.98|3051.28|3057.53|3049.83|32
1649680240000|2022-04-11 12:30:40|3059.29|3051.59|3061.04|3053.34|3061.14|3053.44|3059.29|3051.59|38
1649680250000|2022-04-11 12:30:50|3061.05|3053.35|3060.89|3053.19|3061.05|3053.35|3060.86|3053.16|7
1649680260000|2022-04-11 12:31:00|3060.75|3053.05|3060.81|3053.11|3060.91|3053.21|3060.12|3052.42|23
1649680270000|2022-04-11 12:31:10|3060.91|3053.21|3060.84|3053.14|3061.26|3053.56|3060.78|3053.08|25
1649680280000|2022-04-11 12:31:20|3060.87|3053.17|3061.14|3053.44|3061.49|3053.79|3060.84|3053.14|28
1649680290000|2022-04-11 12:31:30|3061.15|3053.45|3060.97|3053.27|3061.76|3054.06|3060.83|3053.13|25
1649680300000|2022-04-11 12:31:40|3060.93|3053.23|3061.36|3053.66|3061.42|3053.72|3060.89|3053.19|21
1649680310000|2022-04-11 12:31:50|3061.45|3053.75|3060.84|3053.14|3061.54|3053.84|3060.77|3053.07|26
1649680320000|2022-04-11 12:32:00|3060.52|3052.82|3061.77|3054.07|3062.05|3054.35|3060.52|3052.82|33
1649680330000|2022-04-11 12:32:10|3061.79|3054.09|3061.29|3053.59|3061.94|3054.24|3060.81|3053.11|38
1649680340000|2022-04-11 12:32:20|3061.03|3053.33|3060.62|3052.92|3061.38|3053.68|3060.51|3052.81|31
1649680350000|2022-04-11 12:32:30|3060.74|3053.04|3060.44|3052.74|3061.05|3053.35|3059.98|3052.28|34
1649680360000|2022-04-11 12:32:40|3060.46|3052.76|3061.26|3053.56|3061.38|3053.68|3059.84|3052.14|32
1649680370000|2022-04-11 12:32:50|3060.69|3052.99|3061.31|3053.61|3061.38|3053.68|3060.34|3052.64|17
1649680380000|2022-04-11 12:33:00|3060.86|3053.16|3059.16|3051.46|3060.86|3053.16|3058.95|3051.25|28
1649680390000|2022-04-11 12:33:10|3059.02|3051.32|3058.5|3050.8|3059.51|3051.81|3058.5|3050.8|30
1649680400000|2022-04-11 12:33:20|3059.07|3051.37|3057.77|3050.07|3059.42|3051.72|3057.68|3049.98|33
1649680410000|2022-04-11 12:33:30|3057.93|3050.23|3058.22|3050.52|3058.22|3050.52|3057.89|3050.19|25
1649680420000|2022-04-11 12:33:40|3058.17|3050.47|3058.03|3050.33|3058.22|3050.52|3057.9|3050.2|23
1649680430000|2022-04-11 12:33:50|3057.97|3050.27|3057.29|3049.59|3057.97|3050.27|3056.86|3049.16|33
1649680440000|2022-04-11 12:34:00|3057.03|3049.33|3055.81|3048.11|3057.19|3049.49|3054.45|3046.75|35
1649680450000|2022-04-11 12:34:10|3055.91|3048.21|3054.95|3047.25|3055.91|3048.21|3054.56|3046.86|33
1649680460000|2022-04-11 12:34:20|3055.17|3047.47|3055.26|3047.56|3056.08|3048.38|3054.06|3046.36|23
1649680470000|2022-04-11 12:34:30|3055.17|3047.47|3053.63|3045.93|3055.49|3047.79|3053.63|3045.93|22
1649680480000|2022-04-11 12:34:40|3054.65|3046.95|3054.06|3046.36|3054.65|3046.95|3052.12|3044.42|35
1649680490000|2022-04-11 12:34:50|3053.54|3045.84|3054.36|3046.66|3054.86|3047.16|3053.09|3045.39|31
1649680500000|2022-04-11 12:35:00|3054.6|3046.9|3052.55|3044.85|3054.6|3046.9|3051.57|3043.87|26
1649680510000|2022-04-11 12:35:10|3052.2|3044.5|3051.83|3044.13|3052.59|3044.89|3051.33|3043.63|32
1649680520000|2022-04-11 12:35:20|3052.08|3044.38|3051.08|3043.38|3052.65|3044.95|3051.07|3043.37|33
1649680530000|2022-04-11 12:35:30|3051.34|3043.64|3053.69|3045.99|3053.69|3045.99|3051.34|3043.64|39
1649680540000|2022-04-11 12:35:40|3053.65|3045.95|3051.21|3043.51|3053.65|3045.95|3051.1|3043.4|31
1649680550000|2022-04-11 12:35:50|3051.18|3043.48|3052.52|3044.82|3053.18|3045.48|3051.18|3043.48|35
1649680560000|2022-04-11 12:36:00|3052.32|3044.62|3051.73|3044.03|3053.07|3045.37|3051.27|3043.57|27
1649680570000|2022-04-11 12:36:10|3051.74|3044.04|3051.72|3044.02|3051.85|3044.15|3051.65|3043.95|26
1649680580000|2022-04-11 12:36:20|3051.73|3044.03|3052.61|3044.91|3052.69|3044.99|3051.67|3043.97|33
1649680590000|2022-04-11 12:36:30|3052.64|3044.94|3053.67|3045.97|3053.75|3046.05|3052.61|3044.91|30
1649680600000|2022-04-11 12:36:40|3053.69|3045.99|3055.08|3047.38|3055.14|3047.44|3053.67|3045.97|28
1649680610000|2022-04-11 12:36:50|3055.11|3047.41|3055.37|3047.67|3055.38|3047.68|3055.07|3047.37|25
1649680620000|2022-04-11 12:37:00|3055.58|3047.88|3053.82|3046.12|3055.58|3047.88|3053.64|3045.94|32
1649680630000|2022-04-11 12:37:10|3053.83|3046.13|3053.84|3046.14|3053.93|3046.23|3053.59|3045.89|29
1649680640000|2022-04-11 12:37:20|3053.85|3046.15|3053.83|3046.13|3053.99|3046.29|3053.78|3046.08|24
1649680650000|2022-04-11 12:37:30|3053.82|3046.12|3052.38|3044.68|3053.82|3046.12|3052.33|3044.63|28
1649680660000|2022-04-11 12:37:40|3052.1|3044.4|3051.6|3043.9|3052.1|3044.4|3051.58|3043.88|29
1649680670000|2022-04-11 12:37:50|3051.62|3043.92|3051.19|3043.49|3051.62|3043.92|3051.09|3043.39|30
1649680680000|2022-04-11 12:38:00|3051.18|3043.48|3051.35|3043.65|3051.38|3043.68|3051.06|3043.36|28
1649680690000|2022-04-11 12:38:10|3051.34|3043.64|3051.19|3043.49|3051.34|3043.64|3050.95|3043.25|27
1649680700000|2022-04-11 12:38:20|3051.18|3043.48|3052.44|3044.74|3052.51|3044.81|3051.18|3043.48|23
1649680710000|2022-04-11 12:38:30|3052.45|3044.75|3052.25|3044.55|3052.49|3044.79|3052.22|3044.52|26
1649680720000|2022-04-11 12:38:40|3052.06|3044.36|3051.8|3044.1|3052.23|3044.53|3051.38|3043.68|35
1649680730000|2022-04-11 12:38:50|3051.6|3043.9|3055.28|3047.58|3055.46|3047.76|3051.6|3043.9|37
1649680740000|2022-04-11 12:39:00|3055.17|3047.47|3054.84|3047.14|3055.27|3047.57|3054.39|3046.69|37
1649680750000|2022-04-11 12:39:10|3054.93|3047.23|3054.87|3047.17|3055.15|3047.45|3054.82|3047.12|32
1649680760000|2022-04-11 12:39:20|3054.91|3047.21|3055.07|3047.37|3055.16|3047.46|3054.84|3047.14|36
1649680770000|2022-04-11 12:39:30|3055.08|3047.38|3056.14|3048.44|3056.14|3048.44|3055.07|3047.37|34
1649680780000|2022-04-11 12:39:40|3056.37|3048.67|3056.38|3048.68|3057.11|3049.41|3056.29|3048.59|31
1649680790000|2022-04-11 12:39:50|3056.41|3048.71|3056.58|3048.88|3056.87|3049.17|3056.33|3048.63|30
1649680800000|2022-04-11 12:40:00|3056.59|3048.89|3057.15|3049.45|3057.61|3049.91|3056.57|3048.87|23
1649680810000|2022-04-11 12:40:10|3057.14|3049.44|3057.38|3049.68|3057.85|3050.15|3057.12|3049.42|31
1649680820000|2022-04-11 12:40:20|3056.95|3049.25|3058.47|3050.77|3059.15|3051.45|3056.94|3049.24|34
1649680830000|2022-04-11 12:40:30|3058.48|3050.78|3058.89|3051.19|3058.89|3051.19|3058.32|3050.62|26
1649680840000|2022-04-11 12:40:40|3059|3051.3|3059.07|3051.37|3059.58|3051.88|3058.54|3050.84|26
1649680850000|2022-04-11 12:40:50|3059.1|3051.4|3059.01|3051.31|3059.56|3051.86|3058.92|3051.22|39
1649680860000|2022-04-11 12:41:00|3059.03|3051.33|3059.19|3051.49|3059.49|3051.79|3058.97|3051.27|28
1649680870000|2022-04-11 12:41:10|3059.2|3051.5|3059.33|3051.63|3059.36|3051.66|3059.07|3051.37|27
1649680880000|2022-04-11 12:41:20|3059.74|3052.04|3059.8|3052.1|3060.84|3053.14|3059.74|3052.04|32
1649680890000|2022-04-11 12:41:30|3059.61|3051.91|3061.97|3054.27|3061.97|3054.27|3059.58|3051.88|33
1649680900000|2022-04-11 12:41:40|3061.98|3054.28|3062.22|3054.52|3062.65|3054.95|3061.81|3054.11|32
1649680910000|2022-04-11 12:41:50|3062.19|3054.49|3062.47|3054.77|3062.84|3055.14|3061.71|3054.01|35
1649680920000|2022-04-11 12:42:00|3062.54|3054.84|3061.34|3053.64|3063.13|3055.43|3061.03|3053.33|36
1649680930000|2022-04-11 12:42:10|3061.43|3053.73|3061.28|3053.58|3062.43|3054.73|3061.2|3053.5|35
1649680940000|2022-04-11 12:42:20|3061.23|3053.53|3061.45|3053.75|3061.88|3054.18|3060.87|3053.17|28
1649680950000|2022-04-11 12:42:30|3061.44|3053.74|3061.35|3053.65|3061.46|3053.76|3061.34|3053.64|28
1649680960000|2022-04-11 12:42:40|3061.4|3053.7|3063.06|3055.36|3063.65|3055.95|3061.4|3053.7|36
1649680970000|2022-04-11 12:42:50|3062.74|3055.04|3062.18|3054.48|3063.05|3055.35|3062.18|3054.48|31
1649680980000|2022-04-11 12:43:00|3062.08|3054.38|3064.38|3056.68|3064.38|3056.68|3061.45|3053.75|30
1649680990000|2022-04-11 12:43:10|3064.87|3057.17|3066.69|3058.99|3066.83|3059.13|3064.87|3057.17|35
1649681000000|2022-04-11 12:43:20|3066.77|3059.07|3066.64|3058.94|3067.55|3059.85|3066.41|3058.71|31
1649681010000|2022-04-11 12:43:30|3066.57|3058.87|3063.9|3056.2|3066.6|3058.9|3063.86|3056.16|36
1649681020000|2022-04-11 12:43:40|3063.94|3056.24|3064.8|3057.1|3065.22|3057.52|3063.84|3056.14|35
1649681030000|2022-04-11 12:43:50|3064.88|3057.18|3065.58|3057.88|3065.58|3057.88|3064.61|3056.91|35
1649681040000|2022-04-11 12:44:00|3065.67|3057.97|3064.91|3057.21|3065.7|3058|3064.61|3056.91|32
1649681050000|2022-04-11 12:44:10|3064.92|3057.22|3063.26|3055.56|3065.7|3058|3063|3055.3|34
1649681060000|2022-04-11 12:44:20|3063.24|3055.54|3063.54|3055.84|3063.62|3055.92|3062.71|3055.01|36
1649681070000|2022-04-11 12:44:30|3063.4|3055.7|3061.47|3053.77|3063.43|3055.73|3061.47|3053.77|33
1649681080000|2022-04-11 12:44:40|3061.43|3053.73|3061.61|3053.91|3061.61|3053.91|3060.83|3053.13|31
1649681090000|2022-04-11 12:44:50|3061.55|3053.85|3062.02|3054.32|3062.29|3054.59|3061.12|3053.42|33
1649681100000|2022-04-11 12:45:00|3062.45|3054.75|3063.08|3055.38|3063.85|3056.15|3062.45|3054.75|35
1649681110000|2022-04-11 12:45:10|3062.78|3055.08|3061.38|3053.68|3063.27|3055.57|3060.86|3053.16|34
1649681120000|2022-04-11 12:45:20|3061.41|3053.71|3061.01|3053.31|3061.47|3053.77|3060.6|3052.9|34
1649681130000|2022-04-11 12:45:30|3061.1|3053.4|3061.01|3053.31|3061.16|3053.46|3060.49|3052.79|38
1649681140000|2022-04-11 12:45:40|3060.77|3053.07|3060.12|3052.42|3061.02|3053.32|3060.12|3052.42|32
1649681150000|2022-04-11 12:45:50|3060.28|3052.58|3059.64|3051.94|3060.86|3053.16|3058.9|3051.2|39
1649681160000|2022-04-11 12:46:00|3058.85|3051.15|3061.38|3053.68|3061.38|3053.68|3058.85|3051.15|31
1649681170000|2022-04-11 12:46:10|3061.3|3053.6|3061.06|3053.36|3061.38|3053.68|3060.6|3052.9|33
1649681180000|2022-04-11 12:46:20|3061|3053.3|3062.14|3054.44|3062.16|3054.46|3061|3053.3|33
1649681190000|2022-04-11 12:46:30|3062.04|3054.34|3062.19|3054.49|3062.19|3054.49|3061.66|3053.96|35
1649681200000|2022-04-11 12:46:40|3062.11|3054.41|3063.54|3055.84|3063.74|3056.04|3062.11|3054.41|35
1649681210000|2022-04-11 12:46:50|3063.27|3055.57|3063.22|3055.52|3063.63|3055.93|3063.1|3055.4|23
1649681220000|2022-04-11 12:47:00|3063.21|3055.51|3063.19|3055.49|3063.56|3055.86|3062.82|3055.12|28
1649681230000|2022-04-11 12:47:10|3063.57|3055.87|3064.2|3056.5|3064.2|3056.5|3063.39|3055.69|30
1649681240000|2022-04-11 12:47:20|3063.6|3055.9|3064.43|3056.73|3065.04|3057.34|3062.84|3055.14|33
1649681250000|2022-04-11 12:47:30|3064.55|3056.85|3064.75|3057.05|3064.96|3057.26|3064.52|3056.82|22
1649681260000|2022-04-11 12:47:40|3064.71|3057.01|3065.19|3057.49|3065.21|3057.51|3064.7|3057|31
1649681270000|2022-04-11 12:47:50|3065.21|3057.51|3065.17|3057.47|3065.27|3057.57|3064.76|3057.06|32
1649681280000|2022-04-11 12:48:00|3065.18|3057.48|3065.09|3057.39|3065.37|3057.67|3064.66|3056.96|30
1649681290000|2022-04-11 12:48:10|3065.1|3057.4|3065.35|3057.65|3065.35|3057.65|3064.94|3057.24|16
1649681300000|2022-04-11 12:48:20|3065.38|3057.68|3066.03|3058.33|3066.03|3058.33|3065.38|3057.68|27
1649681310000|2022-04-11 12:48:30|3066.06|3058.36|3066.21|3058.51|3066.38|3058.68|3065.94|3058.24|22
1649681320000|2022-04-11 12:48:40|3066.22|3058.52|3065.85|3058.15|3066.41|3058.71|3065.85|3058.15|29
1649681330000|2022-04-11 12:48:50|3066|3058.3|3065.44|3057.74|3066.54|3058.84|3065.4|3057.7|38
1649681340000|2022-04-11 12:49:00|3066.08|3058.38|3065.77|3058.07|3066.49|3058.79|3065.77|3058.07|34
1649681350000|2022-04-11 12:49:10|3066.24|3058.54|3066.36|3058.66|3066.37|3058.67|3065.33|3057.63|39
1649681360000|2022-04-11 12:49:20|3066.32|3058.62|3066.28|3058.58|3066.57|3058.87|3065.88|3058.18|29
1649681370000|2022-04-11 12:49:30|3066.36|3058.66|3066.15|3058.45|3066.83|3059.13|3066.15|3058.45|22
1649681380000|2022-04-11 12:49:40|3066.02|3058.32|3065.97|3058.27|3066.31|3058.61|3065.56|3057.86|37
1649681390000|2022-04-11 12:49:50|3065.99|3058.29|3065.52|3057.82|3066.03|3058.33|3065.52|3057.82|28
1649681400000|2022-04-11 12:50:00|3065.61|3057.91|3065.47|3057.77|3066|3058.3|3065.47|3057.77|33
1649681410000|2022-04-11 12:50:10|3065.67|3057.97|3065.63|3057.93|3066.25|3058.55|3065.24|3057.54|23
1649681420000|2022-04-11 12:50:20|3065.53|3057.83|3065.54|3057.84|3065.86|3058.16|3064.77|3057.07|29
1649681430000|2022-04-11 12:50:30|3065.8|3058.1|3065.55|3057.85|3065.8|3058.1|3065.46|3057.76|21
1649681440000|2022-04-11 12:50:40|3065.76|3058.06|3064.84|3057.14|3065.89|3058.19|3064.35|3056.65|25
1649681450000|2022-04-11 12:50:50|3064.43|3056.73|3063.83|3056.13|3064.98|3057.28|3063.38|3055.68|33
1649681460000|2022-04-11 12:51:00|3063.42|3055.72|3063.92|3056.22|3064.17|3056.47|3063.42|3055.72|31
1649681470000|2022-04-11 12:51:10|3063.96|3056.26|3063.48|3055.78|3064.04|3056.34|3063.48|3055.78|31
1649681480000|2022-04-11 12:51:20|3063.72|3056.02|3062.62|3054.92|3063.72|3056.02|3062.53|3054.83|35
1649681490000|2022-04-11 12:51:30|3062.55|3054.85|3063.88|3056.18|3063.88|3056.18|3062.55|3054.85|33
1649681500000|2022-04-11 12:51:40|3063.9|3056.2|3063.85|3056.15|3063.95|3056.25|3063.69|3055.99|32
1649681510000|2022-04-11 12:51:50|3063.66|3055.96|3063.74|3056.04|3064.33|3056.63|3063.37|3055.67|36
1649681520000|2022-04-11 12:52:00|3063.71|3056.01|3061.52|3053.82|3063.71|3056.01|3060.86|3053.16|38
1649681530000|2022-04-11 12:52:10|3061.76|3054.06|3061.06|3053.36|3061.76|3054.06|3060.59|3052.89|31
1649681540000|2022-04-11 12:52:20|3060.59|3052.89|3060.49|3052.79|3061.21|3053.51|3060.42|3052.72|33
1649681550000|2022-04-11 12:52:30|3060.47|3052.77|3060.5|3052.8|3060.56|3052.86|3060.39|3052.69|23
1649681560000|2022-04-11 12:52:40|3060.48|3052.78|3061.27|3053.57|3061.49|3053.79|3060.34|3052.64|36
1649681570000|2022-04-11 12:52:50|3061.28|3053.58|3061.22|3053.52|3061.39|3053.69|3061.14|3053.44|28
1649681580000|2022-04-11 12:53:00|3061.31|3053.61|3061.19|3053.49|3061.31|3053.61|3061.08|3053.38|28
1649681590000|2022-04-11 12:53:10|3061.24|3053.54|3060.46|3052.76|3061.24|3053.54|3060.46|3052.76|25
1649681600000|2022-04-11 12:53:20|3060.49|3052.79|3060.05|3052.35|3060.64|3052.94|3059.27|3051.57|29
1649681610000|2022-04-11 12:53:30|3059.91|3052.21|3059.47|3051.77|3060.12|3052.42|3059.24|3051.54|36
1649681620000|2022-04-11 12:53:40|3059.48|3051.78|3060.53|3052.83|3060.67|3052.97|3059.48|3051.78|38
1649681630000|2022-04-11 12:53:50|3060.87|3053.17|3060.69|3052.99|3060.87|3053.17|3060.14|3052.44|25
1649681640000|2022-04-11 12:54:00|3060.66|3052.96|3059.87|3052.17|3061.03|3053.33|3059.87|3052.17|27
1649681650000|2022-04-11 12:54:10|3059.86|3052.16|3060.67|3052.97|3060.94|3053.24|3059.62|3051.92|29
1649681660000|2022-04-11 12:54:20|3060.6|3052.9|3060.2|3052.5|3060.6|3052.9|3059.94|3052.24|25
1649681670000|2022-04-11 12:54:30|3060.18|3052.48|3060.13|3052.43|3060.27|3052.57|3060.1|3052.4|22
1649681680000|2022-04-11 12:54:40|3060.18|3052.48|3060.33|3052.63|3060.41|3052.71|3060.04|3052.34|20
1649681690000|2022-04-11 12:54:50|3060.35|3052.65|3060.87|3053.17|3060.87|3053.17|3060.22|3052.52|17
1649681700000|2022-04-11 12:55:00|3060.94|3053.24|3060.46|3052.76|3060.94|3053.24|3060.21|3052.51|33
1649681710000|2022-04-11 12:55:10|3060.51|3052.81|3060.62|3052.92|3060.69|3052.99|3060.27|3052.57|33
1649681720000|2022-04-11 12:55:20|3060.95|3053.25|3060.18|3052.48|3060.99|3053.29|3060.15|3052.45|37
1649681730000|2022-04-11 12:55:30|3060.5|3052.8|3059.75|3052.05|3060.81|3053.11|3059.68|3051.98|31
1649681740000|2022-04-11 12:55:40|3059.74|3052.04|3060.28|3052.58|3060.8|3053.1|3059.72|3052.02|34
1649681750000|2022-04-11 12:55:50|3060.27|3052.57|3060.84|3053.14|3060.96|3053.26|3060.18|3052.48|28
1649681760000|2022-04-11 12:56:00|3060.35|3052.65|3060.86|3053.16|3061.39|3053.69|3060.35|3052.65|27
1649681770000|2022-04-11 12:56:10|3060.87|3053.17|3061|3053.3|3061.23|3053.53|3060.65|3052.95|36
1649681780000|2022-04-11 12:56:20|3061.01|3053.31|3062.57|3054.87|3062.57|3054.87|3061|3053.3|36
1649681790000|2022-04-11 12:56:30|3062.53|3054.83|3063.47|3055.77|3064.08|3056.38|3062.28|3054.58|36
1649681800000|2022-04-11 12:56:40|3063.49|3055.79|3063.1|3055.4|3063.49|3055.79|3062.98|3055.28|29
1649681810000|2022-04-11 12:56:50|3063.09|3055.39|3062.47|3054.77|3063.09|3055.39|3062.47|3054.77|30
1649681820000|2022-04-11 12:57:00|3062.45|3054.75|3063.35|3055.65|3063.44|3055.74|3062.02|3054.32|31
1649681830000|2022-04-11 12:57:10|3063.31|3055.61|3062.86|3055.16|3063.47|3055.77|3062.86|3055.16|23
1649681840000|2022-04-11 12:57:20|3062.76|3055.06|3062.13|3054.43|3062.76|3055.06|3062.13|3054.43|21
1649681850000|2022-04-11 12:57:30|3062.12|3054.42|3061.81|3054.11|3062.12|3054.42|3061.01|3053.31|25
1649681860000|2022-04-11 12:57:40|3061.8|3054.1|3058.89|3051.19|3061.8|3054.1|3058.27|3050.57|35
1649681870000|2022-04-11 12:57:50|3058.4|3050.7|3058.79|3051.09|3059.17|3051.47|3058.14|3050.44|25
1649681880000|2022-04-11 12:58:00|3059.15|3051.45|3057.49|3049.79|3059.15|3051.45|3057.1|3049.4|34
1649681890000|2022-04-11 12:58:10|3056.88|3049.18|3058.69|3050.99|3058.86|3051.16|3056.31|3048.61|36
1649681900000|2022-04-11 12:58:20|3058.99|3051.29|3059.27|3051.57|3059.9|3052.2|3058.96|3051.26|35
1649681910000|2022-04-11 12:58:30|3059.33|3051.63|3059.65|3051.95|3059.93|3052.23|3059.26|3051.56|34
1649681920000|2022-04-11 12:58:40|3059.63|3051.93|3059.55|3051.85|3059.63|3051.93|3058.74|3051.04|28
1649681930000|2022-04-11 12:58:50|3059.54|3051.84|3058.89|3051.19|3059.9|3052.2|3058.89|3051.19|38
1649681940000|2022-04-11 12:59:00|3058.82|3051.12|3058.76|3051.06|3059.13|3051.43|3058.4|3050.7|30
1649681950000|2022-04-11 12:59:10|3058.86|3051.16|3058.86|3051.16|3058.88|3051.18|3058.28|3050.58|26
1649681960000|2022-04-11 12:59:20|3058.97|3051.27|3057.37|3049.67|3059.02|3051.32|3056.43|3048.73|28
1649681970000|2022-04-11 12:59:30|3057.05|3049.35|3057.53|3049.83|3057.84|3050.14|3056.22|3048.52|25
1649681980000|2022-04-11 12:59:40|3057.49|3049.79|3058.11|3050.41|3058.59|3050.89|3057.23|3049.53|29
1649681990000|2022-04-11 12:59:50|3058.01|3050.31|3059.08|3051.38|3059.13|3051.43|3057.39|3049.69|35
1649682000000|2022-04-11 13:00:00|3058.86|3051.16|3057.61|3049.91|3059.07|3051.37|3056.73|3049.03|34
1649682010000|2022-04-11 13:00:10|3057.97|3050.27|3060.59|3052.89|3060.61|3052.91|3057.7|3050|34
1649682020000|2022-04-11 13:00:20|3060.57|3052.87|3060.7|3053|3060.77|3053.07|3060.08|3052.38|35
1649682030000|2022-04-11 13:00:30|3060.71|3053.01|3060.87|3053.17|3061.02|3053.32|3060.2|3052.5|32
1649682040000|2022-04-11 13:00:40|3060.95|3053.25|3059.63|3051.93|3060.95|3053.25|3059.61|3051.91|29
1649682050000|2022-04-11 13:00:50|3059.64|3051.94|3059.36|3051.66|3059.72|3052.02|3059.33|3051.63|24
1649682060000|2022-04-11 13:01:00|3059.4|3051.7|3059.14|3051.44|3059.4|3051.7|3059.08|3051.38|37
1649682070000|2022-04-11 13:01:10|3059.86|3052.16|3059.43|3051.73|3060.3|3052.6|3058.9|3051.2|32
1649682080000|2022-04-11 13:01:20|3059.44|3051.74|3059.58|3051.88|3059.86|3052.16|3059.12|3051.42|30
1649682090000|2022-04-11 13:01:30|3059.67|3051.97|3059.69|3051.99|3059.86|3052.16|3059.46|3051.76|25
1649682100000|2022-04-11 13:01:40|3059.86|3052.16|3059.66|3051.96|3059.86|3052.16|3059.46|3051.76|25
1649682110000|2022-04-11 13:01:50|3059.59|3051.89|3059.72|3052.02|3059.92|3052.22|3059.51|3051.81|27
1649682120000|2022-04-11 13:02:00|3059.86|3052.16|3059.69|3051.99|3059.86|3052.16|3059.51|3051.81|29
1649682130000|2022-04-11 13:02:10|3059.58|3051.88|3059.86|3052.16|3059.86|3052.16|3059.41|3051.71|25
1649682140000|2022-04-11 13:02:20|3059.49|3051.79|3059.6|3051.9|3059.86|3052.16|3059.44|3051.74|22
1649682150000|2022-04-11 13:02:30|3059.86|3052.16|3059.73|3052.03|3059.86|3052.16|3059.47|3051.77|18
1649682160000|2022-04-11 13:02:40|3059.86|3052.16|3060.28|3052.58|3060.37|3052.67|3059.47|3051.77|32
1649682170000|2022-04-11 13:02:50|3060.32|3052.62|3061.08|3053.38|3061.41|3053.71|3060.13|3052.43|32
1649682180000|2022-04-11 13:03:00|3061.1|3053.4|3060.65|3052.95|3061.24|3053.54|3060.51|3052.81|34
1649682190000|2022-04-11 13:03:10|3060.68|3052.98|3061.14|3053.44|3061.18|3053.48|3060.26|3052.56|32
1649682200000|2022-04-11 13:03:20|3061.1|3053.4|3062.41|3054.71|3062.44|3054.74|3060.95|3053.25|35
1649682210000|2022-04-11 13:03:30|3062.23|3054.53|3063.6|3055.9|3063.68|3055.98|3062.23|3054.53|38
1649682220000|2022-04-11 13:03:40|3063.59|3055.89|3063.62|3055.92|3064.02|3056.32|3063.32|3055.62|33
1649682230000|2022-04-11 13:03:50|3063.47|3055.77|3062.86|3055.16|3063.83|3056.13|3062.81|3055.11|28
1649682240000|2022-04-11 13:04:00|3062.85|3055.15|3062.66|3054.96|3063.14|3055.44|3062.13|3054.43|24
1649682250000|2022-04-11 13:04:10|3062.91|3055.21|3062.74|3055.04|3062.91|3055.21|3062.33|3054.63|31
1649682260000|2022-04-11 13:04:20|3062.72|3055.02|3062.91|3055.21|3062.91|3055.21|3062.1|3054.4|23
1649682270000|2022-04-11 13:04:30|3062.63|3054.93|3062.91|3055.21|3062.91|3055.21|3060.89|3053.19|12
1649682290000|2022-04-11 13:04:50|3062.46|3054.76|3062.33|3054.63|3062.91|3055.21|3062.33|3054.63|7
1649682300000|2022-04-11 13:05:00|3062.01|3054.31|3061.87|3054.17|3062.91|3055.21|3060.01|3052.31|25
1649682310000|2022-04-11 13:05:10|3061.92|3054.22|3060.23|3052.53|3061.92|3054.22|3059.53|3051.83|33
1649682320000|2022-04-11 13:05:20|3059.91|3052.21|3060.51|3052.81|3061.54|3053.84|3059.87|3052.17|20
1649682330000|2022-04-11 13:05:30|3060.42|3052.72|3059.83|3052.13|3061.46|3053.76|3058.82|3051.12|32
1649682340000|2022-04-11 13:05:40|3059.75|3052.05|3059.83|3052.13|3060.77|3053.07|3058.8|3051.1|27
1649682350000|2022-04-11 13:05:50|3059.78|3052.08|3057.46|3049.76|3060.34|3052.64|3056.86|3049.16|31
1649682360000|2022-04-11 13:06:00|3057.15|3049.45|3055.68|3047.98|3057.21|3049.51|3055.29|3047.59|34
1649682370000|2022-04-11 13:06:10|3055.55|3047.85|3052.26|3044.56|3055.64|3047.94|3052.26|3044.56|37
1649682380000|2022-04-11 13:06:20|3052.83|3045.13|3053.7|3046|3053.7|3046|3052.46|3044.76|31
1649682390000|2022-04-11 13:06:30|3054.11|3046.41|3054.46|3046.76|3054.76|3047.06|3054.11|3046.41|35
1649682400000|2022-04-11 13:06:40|3054.36|3046.66|3054.43|3046.73|3054.89|3047.19|3054.36|3046.66|36
1649682410000|2022-04-11 13:06:50|3054.45|3046.75|3054.54|3046.84|3054.58|3046.88|3054.36|3046.66|31
1649682420000|2022-04-11 13:07:00|3054.47|3046.77|3054.07|3046.37|3054.8|3047.1|3054.07|3046.37|33
1649682430000|2022-04-11 13:07:10|3054.25|3046.55|3053.86|3046.16|3055.02|3047.32|3053.34|3045.64|31
1649682440000|2022-04-11 13:07:20|3053.84|3046.14|3053.56|3045.86|3054.86|3047.16|3052.54|3044.84|29
1649682450000|2022-04-11 13:07:30|3053.46|3045.76|3053.6|3045.9|3054.86|3047.16|3052.66|3044.96|36
1649682460000|2022-04-11 13:07:40|3053.67|3045.97|3054.86|3047.16|3054.86|3047.16|3053.42|3045.72|30
1649682470000|2022-04-11 13:07:50|3054.61|3046.91|3054.1|3046.4|3054.61|3046.91|3052.56|3044.86|29
1649682480000|2022-04-11 13:08:00|3054.11|3046.41|3053.76|3046.06|3054.32|3046.62|3053.76|3046.06|27
1649682490000|2022-04-11 13:08:10|3053.84|3046.14|3052.73|3045.03|3053.84|3046.14|3052.2|3044.5|27
1649682500000|2022-04-11 13:08:20|3052.64|3044.94|3052.18|3044.48|3053.1|3045.4|3052.05|3044.35|24
1649682510000|2022-04-11 13:08:30|3052.36|3044.66|3051.15|3043.45|3052.92|3045.22|3051.13|3043.43|31
1649682520000|2022-04-11 13:08:40|3051.16|3043.46|3051.77|3044.07|3052.65|3044.95|3051.03|3043.33|32
1649682530000|2022-04-11 13:08:50|3051.78|3044.08|3052.48|3044.78|3052.53|3044.83|3051.65|3043.95|29
1649682540000|2022-04-11 13:09:00|3052.49|3044.79|3051.88|3044.18|3053.15|3045.45|3051.88|3044.18|32
1649682550000|2022-04-11 13:09:10|3052.19|3044.49|3051.85|3044.15|3052.32|3044.62|3051.73|3044.03|37
1649682560000|2022-04-11 13:09:20|3051.89|3044.19|3052.56|3044.86|3052.72|3045.02|3051.89|3044.19|31
1649682570000|2022-04-11 13:09:30|3052.68|3044.98|3052.06|3044.36|3052.69|3044.99|3051.95|3044.25|27
1649682580000|2022-04-11 13:09:40|3052.2|3044.5|3052.86|3045.16|3052.86|3045.16|3051.75|3044.05|28
1649682590000|2022-04-11 13:09:50|3052.4|3044.7|3052.6|3044.9|3052.7|3045|3051.85|3044.15|32
1649682600000|2022-04-11 13:10:00|3052.03|3044.33|3051.96|3044.26|3052.86|3045.16|3051.89|3044.19|34
1649682610000|2022-04-11 13:10:10|3052.12|3044.42|3054.22|3046.52|3054.22|3046.52|3052.12|3044.42|35
1649682620000|2022-04-11 13:10:20|3054.4|3046.7|3055.07|3047.37|3055.29|3047.59|3054.33|3046.63|37
1649682630000|2022-04-11 13:10:30|3055.18|3047.48|3055.63|3047.93|3055.68|3047.98|3055.07|3047.37|33
1649682640000|2022-04-11 13:10:40|3055.66|3047.96|3054.53|3046.83|3055.66|3047.96|3053.94|3046.24|32
1649682650000|2022-04-11 13:10:50|3054.54|3046.84|3054.98|3047.28|3054.98|3047.28|3054.23|3046.53|31
1649682660000|2022-04-11 13:11:00|3055.03|3047.33|3055.23|3047.53|3055.68|3047.98|3055.03|3047.33|35
1649682670000|2022-04-11 13:11:10|3055.17|3047.47|3054.8|3047.1|3055.17|3047.47|3053.72|3046.02|28
1649682680000|2022-04-11 13:11:20|3054.6|3046.9|3052.38|3044.68|3054.8|3047.1|3052.2|3044.5|29
1649682690000|2022-04-11 13:11:30|3052.36|3044.66|3051.62|3043.92|3052.86|3045.16|3051.21|3043.51|30
1649682700000|2022-04-11 13:11:40|3050.28|3042.58|3049.31|3041.61|3051.56|3043.86|3049.31|3041.61|32
1649682710000|2022-04-11 13:11:50|3049.51|3041.81|3050.73|3043.03|3050.73|3043.03|3049.23|3041.53|21
1649682720000|2022-04-11 13:12:00|3050.41|3042.71|3049.52|3041.82|3051.37|3043.67|3049.39|3041.69|32
1649682730000|2022-04-11 13:12:10|3049.71|3042.01|3049.08|3041.38|3049.71|3042.01|3048.5|3040.8|29
1649682740000|2022-04-11 13:12:20|3048.9|3041.2|3047.32|3039.62|3048.95|3041.25|3045.66|3037.96|37
1649682750000|2022-04-11 13:12:30|3047.33|3039.63|3050.6|3042.9|3050.69|3042.99|3047.33|3039.63|38
1649682760000|2022-04-11 13:12:40|3050.64|3042.94|3054.53|3046.83|3054.53|3046.83|3050.64|3042.94|37
1649682770000|2022-04-11 13:12:50|3054.49|3046.79|3055.18|3047.48|3055.52|3047.82|3053.95|3046.25|36
1649682780000|2022-04-11 13:13:00|3055.19|3047.49|3057.77|3050.07|3057.77|3050.07|3055.19|3047.49|34
1649682790000|2022-04-11 13:13:10|3057.85|3050.15|3056.79|3049.09|3058.02|3050.32|3056.43|3048.73|37
1649682800000|2022-04-11 13:13:20|3056.82|3049.12|3057.4|3049.7|3057.4|3049.7|3056.51|3048.81|36
1649682810000|2022-04-11 13:13:30|3057.58|3049.88|3057.13|3049.43|3058.15|3050.45|3057.1|3049.4|29
1649682820000|2022-04-11 13:13:40|3057.11|3049.41|3055.15|3047.45|3057.11|3049.41|3054.75|3047.05|31
1649682830000|2022-04-11 13:13:50|3055|3047.3|3053.02|3045.32|3055|3047.3|3052.96|3045.26|32
1649682840000|2022-04-11 13:14:00|3053.24|3045.54|3053.22|3045.52|3053.6|3045.9|3053.15|3045.45|32
1649682850000|2022-04-11 13:14:10|3053.29|3045.59|3055.16|3047.46|3055.16|3047.46|3052.74|3045.04|33
1649682860000|2022-04-11 13:14:20|3055.28|3047.58|3053.76|3046.06|3055.98|3048.28|3053.74|3046.04|33
1649682870000|2022-04-11 13:14:30|3053.72|3046.02|3052.47|3044.77|3053.72|3046.02|3052.15|3044.45|28
1649682880000|2022-04-11 13:14:40|3052.74|3045.04|3052.95|3045.25|3053.55|3045.85|3051.73|3044.03|30
1649682890000|2022-04-11 13:14:50|3052.99|3045.29|3050.53|3042.83|3053.21|3045.51|3050.4|3042.7|26
1649682900000|2022-04-11 13:15:00|3050.51|3042.81|3051.95|3044.25|3052.44|3044.74|3050.48|3042.78|36
1649682910000|2022-04-11 13:15:10|3051.91|3044.21|3054.05|3046.35|3054.37|3046.67|3051.62|3043.92|35
1649682920000|2022-04-11 13:15:20|3054.04|3046.34|3053|3045.3|3054.12|3046.42|3052.49|3044.79|37
1649682930000|2022-04-11 13:15:30|3052.97|3045.27|3053.55|3045.85|3053.98|3046.28|3052.97|3045.27|37
1649682940000|2022-04-11 13:15:40|3053.67|3045.97|3054.17|3046.47|3054.25|3046.55|3053.4|3045.7|36
1649682950000|2022-04-11 13:15:50|3054.16|3046.46|3056.1|3048.4|3056.25|3048.55|3054.1|3046.4|38
1649682960000|2022-04-11 13:16:00|3056.05|3048.35|3054.27|3046.57|3056.22|3048.52|3054.27|3046.57|39
1649682970000|2022-04-11 13:16:10|3054.16|3046.46|3053.94|3046.24|3054.16|3046.46|3053.38|3045.68|38
1649682980000|2022-04-11 13:16:20|3054.15|3046.45|3053.86|3046.16|3054.45|3046.75|3053.61|3045.91|35
1649682990000|2022-04-11 13:16:30|3054.06|3046.36|3053.82|3046.12|3054.12|3046.42|3052.88|3045.18|36
1649683000000|2022-04-11 13:16:40|3053.83|3046.13|3053.77|3046.07|3054.28|3046.58|3052.58|3044.88|39
1649683010000|2022-04-11 13:16:50|3053.84|3046.14|3053.49|3045.79|3053.84|3046.14|3053.31|3045.61|27
1649683020000|2022-04-11 13:17:00|3053.5|3045.8|3054.15|3046.45|3054.38|3046.68|3053.4|3045.7|30
1649683030000|2022-04-11 13:17:10|3054.19|3046.49|3054.81|3047.11|3054.93|3047.23|3054.14|3046.44|34
1649683040000|2022-04-11 13:17:20|3054.84|3047.14|3053.35|3045.65|3054.89|3047.19|3053.35|3045.65|35
1649683050000|2022-04-11 13:17:30|3053.76|3046.06|3054.71|3047.01|3054.81|3047.11|3053.69|3045.99|35
1649683060000|2022-04-11 13:17:40|3054.78|3047.08|3054.22|3046.52|3054.78|3047.08|3054.21|3046.51|33
1649683070000|2022-04-11 13:17:50|3054.25|3046.55|3054.8|3047.1|3054.9|3047.2|3054.25|3046.55|30
1649683080000|2022-04-11 13:18:00|3054.82|3047.12|3054.26|3046.56|3055.64|3047.94|3054.26|3046.56|33
1649683090000|2022-04-11 13:18:10|3054.23|3046.53|3053.52|3045.82|3054.23|3046.53|3053.13|3045.43|24
1649683100000|2022-04-11 13:18:20|3053.86|3046.16|3053.28|3045.58|3053.86|3046.16|3052.74|3045.04|33
1649683110000|2022-04-11 13:18:30|3053.52|3045.82|3053.36|3045.66|3053.86|3046.16|3052.81|3045.11|31
1649683120000|2022-04-11 13:18:40|3053.38|3045.68|3054.34|3046.64|3054.34|3046.64|3053.38|3045.68|35
1649683130000|2022-04-11 13:18:50|3054.33|3046.63|3054.1|3046.4|3054.46|3046.76|3053.32|3045.62|34
1649683140000|2022-04-11 13:19:00|3054.13|3046.43|3054.25|3046.55|3054.25|3046.55|3053.56|3045.86|35
1649683150000|2022-04-11 13:19:10|3054.24|3046.54|3054.39|3046.69|3054.57|3046.87|3054.02|3046.32|29
1649683160000|2022-04-11 13:19:20|3054.54|3046.84|3053.94|3046.24|3054.56|3046.86|3053.87|3046.17|27
1649683170000|2022-04-11 13:19:30|3053.93|3046.23|3054.78|3047.08|3054.87|3047.17|3053.34|3045.64|30
1649683180000|2022-04-11 13:19:40|3054.79|3047.09|3054.04|3046.34|3054.89|3047.19|3054.02|3046.32|21
1649683190000|2022-04-11 13:19:50|3054|3046.3|3053.7|3046|3054.45|3046.75|3053.7|3046|17
1649683200000|2022-04-11 13:20:00|3053.36|3045.66|3054.51|3046.81|3054.58|3046.88|3053.07|3045.37|36
1649683210000|2022-04-11 13:20:10|3054.54|3046.84|3054.46|3046.76|3055.74|3048.04|3054.46|3046.76|32
1649683220000|2022-04-11 13:20:20|3054.44|3046.74|3053.63|3045.93|3054.44|3046.74|3053.35|3045.65|31
1649683230000|2022-04-11 13:20:30|3053.15|3045.45|3050.24|3042.54|3053.15|3045.45|3050.06|3042.36|35
1649683240000|2022-04-11 13:20:40|3050.16|3042.46|3048.51|3040.81|3050.86|3043.16|3047.82|3040.12|30
1649683250000|2022-04-11 13:20:50|3048.93|3041.23|3048.18|3040.48|3048.93|3041.23|3047.3|3039.6|34
1649683260000|2022-04-11 13:21:00|3048.03|3040.33|3049.79|3042.09|3049.79|3042.09|3047.86|3040.16|37
1649683270000|2022-04-11 13:21:10|3049.89|3042.19|3049.84|3042.14|3050.77|3043.07|3049.22|3041.52|35
1649683280000|2022-04-11 13:21:20|3049.73|3042.03|3048.31|3040.61|3049.84|3042.14|3048.3|3040.6|36
1649683290000|2022-04-11 13:21:30|3048.48|3040.78|3048.1|3040.4|3048.48|3040.78|3047.79|3040.09|34
1649683300000|2022-04-11 13:21:40|3047.98|3040.28|3049|3041.3|3049.12|3041.42|3047.82|3040.12|36
1649683310000|2022-04-11 13:21:50|3049.12|3041.42|3049.12|3041.42|3049.54|3041.84|3048.56|3040.86|35
1649683320000|2022-04-11 13:22:00|3049.07|3041.37|3048.44|3040.74|3049.18|3041.48|3048.15|3040.45|33
1649683330000|2022-04-11 13:22:10|3048.23|3040.53|3048.28|3040.58|3048.77|3041.07|3048.15|3040.45|25
1649683340000|2022-04-11 13:22:20|3048.43|3040.73|3048.93|3041.23|3049.63|3041.93|3048.19|3040.49|36
1649683350000|2022-04-11 13:22:30|3048.71|3041.01|3048|3040.3|3048.94|3041.24|3047.63|3039.93|34
1649683360000|2022-04-11 13:22:40|3048.01|3040.31|3048.65|3040.95|3049|3041.3|3047.85|3040.15|32
1649683370000|2022-04-11 13:22:50|3048.58|3040.88|3048.74|3041.04|3048.74|3041.04|3048.52|3040.82|26
1649683380000|2022-04-11 13:23:00|3048.73|3041.03|3048.21|3040.51|3048.88|3041.18|3048.02|3040.32|26
1649683390000|2022-04-11 13:23:10|3048.2|3040.5|3048.86|3041.16|3048.86|3041.16|3048.1|3040.4|27
1649683400000|2022-04-11 13:23:20|3048.83|3041.13|3046.99|3039.29|3048.88|3041.18|3046.94|3039.24|32
1649683410000|2022-04-11 13:23:30|3047.1|3039.4|3048.78|3041.08|3048.78|3041.08|3047.04|3039.34|32
1649683420000|2022-04-11 13:23:40|3048.76|3041.06|3049.33|3041.63|3049.33|3041.63|3048.74|3041.04|29
1649683430000|2022-04-11 13:23:50|3049.37|3041.67|3050.01|3042.31|3050.15|3042.45|3049.09|3041.39|29
1649683440000|2022-04-11 13:24:00|3050.05|3042.35|3052.51|3044.81|3052.57|3044.87|3050.05|3042.35|38
1649683450000|2022-04-11 13:24:10|3052.64|3044.94|3052.16|3044.46|3052.84|3045.14|3052.09|3044.39|30
1649683460000|2022-04-11 13:24:20|3052.09|3044.39|3050.91|3043.21|3052.1|3044.4|3050.79|3043.09|20
1649683470000|2022-04-11 13:24:30|3050.85|3043.15|3049.67|3041.97|3050.85|3043.15|3049.1|3041.4|37
1649683480000|2022-04-11 13:24:40|3050.38|3042.68|3050.28|3042.58|3050.6|3042.9|3049.95|3042.25|32
1649683490000|2022-04-11 13:24:50|3050.72|3043.02|3050.22|3042.52|3050.92|3043.22|3049.89|3042.19|31
1649683500000|2022-04-11 13:25:00|3050.32|3042.62|3049.75|3042.05|3050.86|3043.16|3049.69|3041.99|31
1649683510000|2022-04-11 13:25:10|3049.78|3042.08|3049.16|3041.46|3049.98|3042.28|3048.84|3041.14|31
1649683520000|2022-04-11 13:25:20|3049.13|3041.43|3049.65|3041.95|3049.69|3041.99|3047.57|3039.87|33
1649683530000|2022-04-11 13:25:30|3049.01|3041.31|3047.82|3040.12|3049.53|3041.83|3047.43|3039.73|26
1649683540000|2022-04-11 13:25:40|3047.34|3039.64|3047.38|3039.68|3048.48|3040.78|3047.24|3039.54|34
1649683550000|2022-04-11 13:25:50|3047.35|3039.65|3046.92|3039.22|3047.49|3039.79|3046.83|3039.13|33
1649683560000|2022-04-11 13:26:00|3046.63|3038.93|3047.08|3039.38|3047.56|3039.86|3046.63|3038.93|29
1649683570000|2022-04-11 13:26:10|3046.98|3039.28|3046.34|3038.64|3047.23|3039.53|3045.83|3038.13|26
1649683580000|2022-04-11 13:26:20|3046.31|3038.61|3044.55|3036.85|3047.08|3039.38|3042.91|3035.21|37
1649683590000|2022-04-11 13:26:30|3044.48|3036.78|3042.24|3034.54|3044.52|3036.82|3041.76|3034.06|34
1649683600000|2022-04-11 13:26:40|3042.32|3034.62|3041.85|3034.15|3042.75|3035.05|3040.58|3032.88|39
1649683610000|2022-04-11 13:26:50|3041.96|3034.26|3043|3035.3|3043.04|3035.34|3041.96|3034.26|35
1649683620000|2022-04-11 13:27:00|3043.38|3035.68|3043.73|3036.03|3044.68|3036.98|3043.38|3035.68|35
1649683630000|2022-04-11 13:27:10|3043.77|3036.07|3044.18|3036.48|3045.37|3037.67|3043.77|3036.07|38
1649683640000|2022-04-11 13:27:20|3044.83|3037.13|3044.77|3037.07|3045.3|3037.6|3044.25|3036.55|39
1649683650000|2022-04-11 13:27:30|3044.83|3037.13|3046.45|3038.75|3046.56|3038.86|3044.83|3037.13|32
1649683660000|2022-04-11 13:27:40|3046.33|3038.63|3046.52|3038.82|3046.65|3038.95|3046.02|3038.32|29
1649683670000|2022-04-11 13:27:50|3046.51|3038.81|3046.16|3038.46|3046.51|3038.81|3046.09|3038.39|17
1649683680000|2022-04-11 13:28:00|3046.17|3038.47|3044.13|3036.43|3046.19|3038.49|3044.13|3036.43|27
1649683690000|2022-04-11 13:28:10|3044.2|3036.5|3045.21|3037.51|3045.43|3037.73|3043.71|3036.01|33
1649683700000|2022-04-11 13:28:20|3045.24|3037.54|3044.94|3037.24|3045.24|3037.54|3044.93|3037.23|31
1649683710000|2022-04-11 13:28:30|3045.03|3037.33|3043.24|3035.54|3045.03|3037.33|3043.24|3035.54|28
1649683720000|2022-04-11 13:28:40|3043.25|3035.55|3044.01|3036.31|3044.13|3036.43|3043.06|3035.36|31
1649683730000|2022-04-11 13:28:50|3043.9|3036.2|3044.56|3036.86|3044.56|3036.86|3042.6|3034.9|30
1649683740000|2022-04-11 13:29:00|3044.58|3036.88|3041.67|3033.97|3044.58|3036.88|3041.35|3033.65|36
1649683750000|2022-04-11 13:29:10|3041.53|3033.83|3039.58|3031.88|3041.59|3033.89|3039.18|3031.48|26
1649683760000|2022-04-11 13:29:20|3039.44|3031.74|3039.33|3031.63|3041.09|3033.39|3039.33|3031.63|32
1649683770000|2022-04-11 13:29:30|3039.28|3031.58|3039.07|3031.37|3040.02|3032.32|3037.98|3030.28|36
1649683780000|2022-04-11 13:29:40|3039.1|3031.4|3040.81|3033.11|3040.92|3033.22|3039.05|3031.35|25
1649683790000|2022-04-11 13:29:50|3040.82|3033.12|3042.79|3035.09|3042.79|3035.09|3040.82|3033.12|31
1649683800000|2022-04-11 13:30:00|3042.75|3035.05|3045.31|3037.61|3045.31|3037.61|3041.72|3034.02|40
1649683810000|2022-04-11 13:30:10|3045.41|3037.71|3048.63|3040.93|3048.97|3041.27|3045.41|3037.71|37
1649683820000|2022-04-11 13:30:20|3048.76|3041.06|3047.99|3040.29|3050.24|3042.54|3047.99|3040.29|37
1649683830000|2022-04-11 13:30:30|3048.05|3040.35|3047.74|3040.04|3048.46|3040.76|3046.77|3039.07|37
1649683840000|2022-04-11 13:30:40|3047.86|3040.16|3045.84|3038.14|3048.52|3040.82|3045.84|3038.14|35
1649683850000|2022-04-11 13:30:50|3045.99|3038.29|3041.91|3034.21|3046.41|3038.71|3041.91|3034.21|32
1649683860000|2022-04-11 13:31:00|3042.61|3034.91|3043.84|3036.14|3044.79|3037.09|3042.61|3034.91|36
1649683870000|2022-04-11 13:31:10|3043.56|3035.86|3038.74|3031.04|3043.81|3036.11|3038.63|3030.93|38
1649683880000|2022-04-11 13:31:20|3038.94|3031.24|3037.21|3029.51|3039.21|3031.51|3036.78|3029.08|35
1649683890000|2022-04-11 13:31:30|3037.45|3029.75|3036.53|3028.83|3037.45|3029.75|3035.22|3027.52|30
1649683900000|2022-04-11 13:31:40|3036.52|3028.82|3035.7|3028|3036.66|3028.96|3034.62|3026.92|34
1649683910000|2022-04-11 13:31:50|3035.56|3027.86|3036.72|3029.02|3036.72|3029.02|3034.38|3026.68|36
1649683920000|2022-04-11 13:32:00|3036.67|3028.97|3035.66|3027.96|3036.67|3028.97|3034.77|3027.07|31
1649683930000|2022-04-11 13:32:10|3036.02|3028.32|3034.79|3027.09|3037.7|3030|3034.36|3026.66|37
1649683940000|2022-04-11 13:32:20|3034.8|3027.1|3033.86|3026.16|3034.93|3027.23|3033.39|3025.69|38
1649683950000|2022-04-11 13:32:30|3034|3026.3|3033.33|3025.63|3034.24|3026.54|3033.17|3025.47|35
1649683960000|2022-04-11 13:32:40|3033.26|3025.56|3022.95|3015.25|3033.46|3025.76|3022.86|3015.16|40
1649683970000|2022-04-11 13:32:50|3023.35|3015.65|3022.75|3015.05|3024.19|3016.49|3022.24|3014.54|40
1649683980000|2022-04-11 13:33:00|3022.7|3015|3023.26|3015.56|3023.26|3015.56|3020.25|3012.55|40
1649683990000|2022-04-11 13:33:10|3023.12|3015.42|3020.87|3013.17|3023.37|3015.67|3020.87|3013.17|37
1649684000000|2022-04-11 13:33:20|3020.63|3012.93|3022.59|3014.89|3022.96|3015.26|3020.63|3012.93|37
1649684010000|2022-04-11 13:33:30|3022.51|3014.81|3023.99|3016.29|3024.28|3016.58|3022.51|3014.81|38
1649684020000|2022-04-11 13:33:40|3024.02|3016.32|3024.24|3016.54|3024.93|3017.23|3022.42|3014.72|37
1649684030000|2022-04-11 13:33:50|3024.28|3016.58|3025.94|3018.24|3026.77|3019.07|3024.16|3016.46|39
1649684040000|2022-04-11 13:34:00|3026.13|3018.43|3027.69|3019.99|3028.41|3020.71|3026.13|3018.43|39
1649684050000|2022-04-11 13:34:10|3027.28|3019.58|3022.31|3014.61|3027.39|3019.69|3022.01|3014.31|38
1649684060000|2022-04-11 13:34:20|3022.28|3014.58|3023.06|3015.36|3023.06|3015.36|3019.33|3011.63|40
1649684070000|2022-04-11 13:34:30|3023.21|3015.51|3026.14|3018.44|3027.62|3019.92|3022.51|3014.81|40
1649684080000|2022-04-11 13:34:40|3026.58|3018.88|3025.81|3018.11|3027.06|3019.36|3023.47|3015.77|37
1649684090000|2022-04-11 13:34:50|3025.99|3018.29|3028.73|3021.03|3028.73|3021.03|3025.58|3017.88|38
1649684100000|2022-04-11 13:35:00|3028.78|3021.08|3034.36|3026.66|3034.36|3026.66|3028.75|3021.05|37
1649684110000|2022-04-11 13:35:10|3034.29|3026.59|3031.56|3023.86|3034.29|3026.59|3029.7|3022|39
1649684120000|2022-04-11 13:35:20|3031.61|3023.91|3031.49|3023.79|3032.34|3024.64|3030.87|3023.17|39
1649684130000|2022-04-11 13:35:30|3031.21|3023.51|3031.76|3024.06|3031.76|3024.06|3028.77|3021.07|39
1649684140000|2022-04-11 13:35:40|3032.05|3024.35|3028.24|3020.54|3034.25|3026.55|3027.72|3020.02|39
1649684150000|2022-04-11 13:35:50|3028.16|3020.46|3030.11|3022.41|3031.59|3023.89|3028.16|3020.46|39
1649684160000|2022-04-11 13:36:00|3029.97|3022.27|3033.71|3026.01|3033.71|3026.01|3029.97|3022.27|36
1649684170000|2022-04-11 13:36:10|3033.69|3025.99|3037.84|3030.14|3038.46|3030.76|3033.69|3025.99|40
1649684180000|2022-04-11 13:36:20|3037.91|3030.21|3040.82|3033.12|3041.64|3033.94|3037.91|3030.21|39
1649684190000|2022-04-11 13:36:30|3040.66|3032.96|3045.34|3037.64|3045.52|3037.82|3040.66|3032.96|38
1649684200000|2022-04-11 13:36:40|3045.17|3037.47|3045.48|3037.78|3045.54|3037.84|3043.6|3035.9|37
1649684210000|2022-04-11 13:36:50|3045.36|3037.66|3047.24|3039.54|3047.48|3039.78|3044.66|3036.96|38
1649684220000|2022-04-11 13:37:00|3047.25|3039.55|3045.62|3037.92|3047.27|3039.57|3045.2|3037.5|38
1649684230000|2022-04-11 13:37:10|3045.14|3037.44|3044.52|3036.82|3045.56|3037.86|3043.83|3036.13|38
1649684240000|2022-04-11 13:37:20|3044.73|3037.03|3042.22|3034.52|3044.73|3037.03|3042.22|3034.52|38
1649684250000|2022-04-11 13:37:30|3042.92|3035.22|3042.64|3034.94|3044.48|3036.78|3042.64|3034.94|37
1649684260000|2022-04-11 13:37:40|3042.55|3034.85|3042.08|3034.38|3043.28|3035.58|3041.72|3034.02|39
1649684270000|2022-04-11 13:37:50|3041.71|3034.01|3042.19|3034.49|3043.22|3035.52|3041.66|3033.96|37
1649684280000|2022-04-11 13:38:00|3042.24|3034.54|3042.75|3035.05|3043.66|3035.96|3042.24|3034.54|38
1649684290000|2022-04-11 13:38:10|3042.9|3035.2|3043.66|3035.96|3043.66|3035.96|3041.59|3033.89|39
1649684300000|2022-04-11 13:38:20|3043.67|3035.97|3044.04|3036.34|3044.61|3036.91|3043.5|3035.8|36
1649684310000|2022-04-11 13:38:30|3044.06|3036.36|3038.31|3030.61|3044.06|3036.36|3038.25|3030.55|39
1649684320000|2022-04-11 13:38:40|3039.3|3031.6|3038.9|3031.2|3039.8|3032.1|3037.27|3029.57|38
1649684330000|2022-04-11 13:38:50|3038.87|3031.17|3037.25|3029.55|3039.57|3031.87|3037.2|3029.5|38
1649684340000|2022-04-11 13:39:00|3037.12|3029.42|3037.25|3029.55|3038.57|3030.87|3037.01|3029.31|36
1649684350000|2022-04-11 13:39:10|3037.24|3029.54|3034.73|3027.03|3037.47|3029.77|3034.71|3027.01|39
1649684360000|2022-04-11 13:39:20|3035.04|3027.34|3033.49|3025.79|3035.65|3027.95|3032.68|3024.98|35
1649684370000|2022-04-11 13:39:30|3034.67|3026.97|3034.34|3026.64|3035.62|3027.92|3034.08|3026.38|35
1649684380000|2022-04-11 13:39:40|3034.33|3026.63|3035.77|3028.07|3036.35|3028.65|3033.75|3026.05|35
1649684390000|2022-04-11 13:39:50|3035.57|3027.87|3035.68|3027.98|3036.72|3029.02|3034.68|3026.98|39
1649684400000|2022-04-11 13:40:00|3036.01|3028.31|3040.19|3032.49|3040.19|3032.49|3035.92|3028.22|40
1649684410000|2022-04-11 13:40:10|3040.34|3032.64|3040.9|3033.2|3040.9|3033.2|3039.74|3032.04|39
1649684420000|2022-04-11 13:40:20|3040.98|3033.28|3038.24|3030.54|3041.14|3033.44|3038.24|3030.54|37
1649684430000|2022-04-11 13:40:30|3038.22|3030.52|3037.01|3029.31|3038.22|3030.52|3037.01|3029.31|33
1649684440000|2022-04-11 13:40:40|3036.99|3029.29|3036.32|3028.62|3036.99|3029.29|3035.51|3027.81|36
1649684450000|2022-04-11 13:40:50|3036.29|3028.59|3035.04|3027.34|3036.72|3029.02|3035.04|3027.34|32
1649684460000|2022-04-11 13:41:00|3034.91|3027.21|3036.19|3028.49|3036.19|3028.49|3033.73|3026.03|39
1649684470000|2022-04-11 13:41:10|3036.07|3028.37|3033.87|3026.17|3036.15|3028.45|3033.17|3025.47|38
1649684480000|2022-04-11 13:41:20|3034.49|3026.79|3034.86|3027.16|3035.33|3027.63|3034.39|3026.69|34
1649684490000|2022-04-11 13:41:30|3034.84|3027.14|3035.04|3027.34|3035.29|3027.59|3033.64|3025.94|38
1649684500000|2022-04-11 13:41:40|3035.05|3027.35|3032.39|3024.69|3035.12|3027.42|3032.39|3024.69|38
1649684510000|2022-04-11 13:41:50|3032.89|3025.19|3030.9|3023.2|3033.24|3025.54|3030.83|3023.13|37
1649684520000|2022-04-11 13:42:00|3031.93|3024.23|3034.07|3026.37|3034.07|3026.37|3030.03|3022.33|39
1649684530000|2022-04-11 13:42:10|3034.45|3026.75|3035.02|3027.32|3036.49|3028.79|3034.44|3026.74|37
1649684540000|2022-04-11 13:42:20|3035.54|3027.84|3036.06|3028.36|3037.88|3030.18|3035.54|3027.84|39
1649684550000|2022-04-11 13:42:30|3036.04|3028.34|3033.51|3025.81|3036.04|3028.34|3033.04|3025.34|36
1649684560000|2022-04-11 13:42:40|3033.38|3025.68|3034.38|3026.68|3035.7|3028|3031.78|3024.08|39
1649684570000|2022-04-11 13:42:50|3034.43|3026.73|3032.84|3025.14|3034.92|3027.22|3032.74|3025.04|33
1649684580000|2022-04-11 13:43:00|3033.09|3025.39|3032.56|3024.86|3034.24|3026.54|3032.56|3024.86|39
1649684590000|2022-04-11 13:43:10|3032.53|3024.83|3031.55|3023.85|3032.53|3024.83|3031.16|3023.46|37
1649684600000|2022-04-11 13:43:20|3031.59|3023.89|3031.58|3023.88|3032.99|3025.29|3031.53|3023.83|40
1649684610000|2022-04-11 13:43:30|3031.74|3024.04|3031.69|3023.99|3032.41|3024.71|3031.12|3023.42|36
1649684620000|2022-04-11 13:43:40|3031.74|3024.04|3033.12|3025.42|3033.77|3026.07|3030.88|3023.18|38
1649684630000|2022-04-11 13:43:50|3033.13|3025.43|3033.66|3025.96|3034.03|3026.33|3033.13|3025.43|34
1649684640000|2022-04-11 13:44:00|3033.75|3026.05|3039.83|3032.13|3040.38|3032.68|3033.75|3026.05|38
1649684650000|2022-04-11 13:44:10|3039.1|3031.4|3037.81|3030.11|3039.16|3031.46|3036.16|3028.46|40
1649684660000|2022-04-11 13:44:20|3038.68|3030.98|3036.99|3029.29|3039.56|3031.86|3036.99|3029.29|38
1649684670000|2022-04-11 13:44:30|3036.96|3029.26|3035.66|3027.96|3037.88|3030.18|3035.48|3027.78|39
1649684680000|2022-04-11 13:44:40|3035.55|3027.85|3035.9|3028.2|3036.38|3028.68|3034.33|3026.63|34
1649684690000|2022-04-11 13:44:50|3034.97|3027.27|3036.7|3029|3037.26|3029.56|3034.42|3026.72|35
1649684700000|2022-04-11 13:45:00|3036.71|3029.01|3036.3|3028.6|3036.89|3029.19|3035.24|3027.54|38
1649684710000|2022-04-11 13:45:10|3036.43|3028.73|3037.74|3030.04|3038.47|3030.77|3036.2|3028.5|37
1649684720000|2022-04-11 13:45:20|3037.78|3030.08|3037.36|3029.66|3038.68|3030.98|3037.36|3029.66|38
1649684730000|2022-04-11 13:45:30|3037.74|3030.04|3034.48|3026.78|3037.9|3030.2|3033.62|3025.92|38
1649684740000|2022-04-11 13:45:40|3034.37|3026.67|3036.63|3028.93|3036.63|3028.93|3034.33|3026.63|39
1649684750000|2022-04-11 13:45:50|3036.6|3028.9|3037.26|3029.56|3037.71|3030.01|3035.35|3027.65|37
1649684760000|2022-04-11 13:46:00|3037.31|3029.61|3037.82|3030.12|3037.94|3030.24|3036.02|3028.32|39
1649684770000|2022-04-11 13:46:10|3037.69|3029.99|3040.27|3032.57|3040.27|3032.57|3037.08|3029.38|38
1649684780000|2022-04-11 13:46:20|3039.61|3031.91|3037.62|3029.92|3039.65|3031.95|3037.58|3029.88|36
1649684790000|2022-04-11 13:46:30|3037.9|3030.2|3036.48|3028.78|3038.77|3031.07|3036.3|3028.6|36
1649684800000|2022-04-11 13:46:40|3036.02|3028.32|3035.73|3028.03|3036.92|3029.22|3035.41|3027.71|39
1649684810000|2022-04-11 13:46:50|3035.71|3028.01|3034.27|3026.57|3036.14|3028.44|3033.76|3026.06|34
1649684820000|2022-04-11 13:47:00|3034.25|3026.55|3033.9|3026.2|3034.7|3027|3033.78|3026.08|38
1649684830000|2022-04-11 13:47:10|3033.91|3026.21|3032.76|3025.06|3033.91|3026.21|3031.86|3024.16|36
1649684840000|2022-04-11 13:47:20|3032.64|3024.94|3032.66|3024.96|3033.37|3025.67|3031.98|3024.28|34
1649684850000|2022-04-11 13:47:30|3032.52|3024.82|3033.09|3025.39|3033.1|3025.4|3032.15|3024.45|31
1649684860000|2022-04-11 13:47:40|3033.07|3025.37|3035.3|3027.6|3035.3|3027.6|3032.45|3024.75|37
1649684870000|2022-04-11 13:47:50|3035.11|3027.41|3037.68|3029.98|3037.76|3030.06|3035.11|3027.41|35
1649684880000|2022-04-11 13:48:00|3037.71|3030.01|3037.39|3029.69|3038.76|3031.06|3037.05|3029.35|38
1649684890000|2022-04-11 13:48:10|3037.46|3029.76|3039.24|3031.54|3039.43|3031.73|3036.85|3029.15|39
1649684900000|2022-04-11 13:48:20|3039.42|3031.72|3041.25|3033.55|3041.25|3033.55|3039.41|3031.71|33
1649684910000|2022-04-11 13:48:30|3041.16|3033.46|3043.47|3035.77|3044.49|3036.79|3040.14|3032.44|38
1649684920000|2022-04-11 13:48:40|3043.51|3035.81|3043.68|3035.98|3043.76|3036.06|3043.42|3035.72|34
1649684930000|2022-04-11 13:48:50|3043.64|3035.94|3043.27|3035.57|3043.64|3035.94|3042.13|3034.43|38
1649684940000|2022-04-11 13:49:00|3043.26|3035.56|3044.91|3037.21|3045.68|3037.98|3043.24|3035.54|38
1649684950000|2022-04-11 13:49:10|3044.75|3037.05|3044.78|3037.08|3045.41|3037.71|3044.67|3036.97|34
1649684960000|2022-04-11 13:49:20|3044.81|3037.11|3046.22|3038.52|3046.29|3038.59|3044.21|3036.51|36
1649684970000|2022-04-11 13:49:30|3046.03|3038.33|3045.69|3037.99|3047.24|3039.54|3045.69|3037.99|39
1649684980000|2022-04-11 13:49:40|3045.73|3038.03|3046.73|3039.03|3047.09|3039.39|3045.73|3038.03|38
1649684990000|2022-04-11 13:49:50|3046.64|3038.94|3048.44|3040.74|3049.08|3041.38|3045.9|3038.2|37
1649685000000|2022-04-11 13:50:00|3048.27|3040.57|3046.04|3038.34|3048.28|3040.58|3045.39|3037.69|38
1649685010000|2022-04-11 13:50:10|3045.84|3038.14|3048.28|3040.58|3048.72|3041.02|3045.8|3038.1|37
1649685020000|2022-04-11 13:50:20|3048.2|3040.5|3049.19|3041.49|3050.38|3042.68|3047.14|3039.44|39
1649685030000|2022-04-11 13:50:30|3049.14|3041.44|3049.53|3041.83|3050.41|3042.71|3049.14|3041.44|35
1649685040000|2022-04-11 13:50:40|3050.3|3042.6|3050.58|3042.88|3050.78|3043.08|3050.1|3042.4|37
1649685050000|2022-04-11 13:50:50|3050.52|3042.82|3049.25|3041.55|3051.4|3043.7|3049.24|3041.54|36
1649685060000|2022-04-11 13:51:00|3049.38|3041.68|3048.55|3040.85|3049.42|3041.72|3047.98|3040.28|40
1649685070000|2022-04-11 13:51:10|3048.49|3040.79|3048|3040.3|3048.73|3041.03|3047.4|3039.7|33
1649685080000|2022-04-11 13:51:20|3047.7|3040|3047.36|3039.66|3048.32|3040.62|3045.73|3038.03|36
1649685090000|2022-04-11 13:51:30|3047.48|3039.78|3046.7|3039|3047.86|3040.16|3045.55|3037.85|34
1649685100000|2022-04-11 13:51:40|3046.53|3038.83|3045.29|3037.59|3046.93|3039.23|3045.05|3037.35|31
1649685110000|2022-04-11 13:51:50|3044.29|3036.59|3044.29|3036.59|3045.12|3037.42|3043.06|3035.36|39
1649685120000|2022-04-11 13:52:00|3044.17|3036.47|3041.93|3034.23|3044.17|3036.47|3041.93|3034.23|38
1649685130000|2022-04-11 13:52:10|3041.85|3034.15|3041.93|3034.23|3042.54|3034.84|3041.7|3034|31
1649685140000|2022-04-11 13:52:20|3041.89|3034.19|3044.5|3036.8|3045.33|3037.63|3041.89|3034.19|39
1649685150000|2022-04-11 13:52:30|3044.47|3036.77|3044.54|3036.84|3045.04|3037.34|3043.79|3036.09|35
1649685160000|2022-04-11 13:52:40|3044.52|3036.82|3045.71|3038.01|3045.71|3038.01|3043.78|3036.08|34
1649685170000|2022-04-11 13:52:50|3045.73|3038.03|3045.51|3037.81|3046.24|3038.54|3045.51|3037.81|37
1649685180000|2022-04-11 13:53:00|3045.46|3037.76|3044.7|3037|3045.6|3037.9|3044.49|3036.79|32
1649685190000|2022-04-11 13:53:10|3044.74|3037.04|3045.41|3037.71|3046.14|3038.44|3044.74|3037.04|38
1649685200000|2022-04-11 13:53:20|3045.28|3037.58|3046.25|3038.55|3047.41|3039.71|3045.16|3037.46|36
1649685210000|2022-04-11 13:53:30|3046.28|3038.58|3045.85|3038.15|3046.36|3038.66|3045.69|3037.99|34
1649685220000|2022-04-11 13:53:40|3045.84|3038.14|3045.69|3037.99|3046.09|3038.39|3045|3037.3|34
1649685230000|2022-04-11 13:53:50|3045.71|3038.01|3045.98|3038.28|3046.27|3038.57|3045.71|3038.01|27
1649685240000|2022-04-11 13:54:00|3045.99|3038.29|3046.37|3038.67|3046.88|3039.18|3045.99|3038.29|31
1649685250000|2022-04-11 13:54:10|3046.39|3038.69|3045.28|3037.58|3046.86|3039.16|3045.12|3037.42|25
1649685260000|2022-04-11 13:54:20|3045.26|3037.56|3044.5|3036.8|3045.36|3037.66|3044.5|3036.8|24
1649685270000|2022-04-11 13:54:30|3044.28|3036.58|3042.92|3035.22|3044.88|3037.18|3042.92|3035.22|19
1649685280000|2022-04-11 13:54:40|3043.5|3035.8|3042.98|3035.28|3043.5|3035.8|3042.82|3035.12|35
1649685290000|2022-04-11 13:54:50|3042.95|3035.25|3044.36|3036.66|3045.16|3037.46|3042.9|3035.2|36
1649685300000|2022-04-11 13:55:00|3044.39|3036.69|3052.67|3044.97|3052.67|3044.97|3044.39|3036.69|38
1649685310000|2022-04-11 13:55:10|3052.35|3044.65|3050.55|3042.85|3052.52|3044.82|3050.15|3042.45|39
1649685320000|2022-04-11 13:55:20|3050.47|3042.77|3049.98|3042.28|3051.41|3043.71|3049.88|3042.18|40
1649685330000|2022-04-11 13:55:30|3049.97|3042.27|3050.23|3042.53|3050.53|3042.83|3049.93|3042.23|34
1649685340000|2022-04-11 13:55:40|3050.22|3042.52|3051.77|3044.07|3051.91|3044.21|3049.9|3042.2|39
1649685350000|2022-04-11 13:55:50|3051.82|3044.12|3050.89|3043.19|3051.87|3044.17|3050.89|3043.19|37
1649685360000|2022-04-11 13:56:00|3050.87|3043.17|3050.22|3042.52|3051.12|3043.42|3050.22|3042.52|35
1649685370000|2022-04-11 13:56:10|3050.75|3043.05|3052.38|3044.68|3052.91|3045.21|3050.75|3043.05|33
1649685380000|2022-04-11 13:56:20|3052.82|3045.12|3052.06|3044.36|3053.12|3045.42|3051.65|3043.95|28
1649685390000|2022-04-11 13:56:30|3052.09|3044.39|3052.6|3044.9|3053.1|3045.4|3052.09|3044.39|35
1649685400000|2022-04-11 13:56:40|3052.4|3044.7|3051.89|3044.19|3052.92|3045.22|3051.89|3044.19|35
1649685410000|2022-04-11 13:56:50|3051.91|3044.21|3051.29|3043.59|3052.06|3044.36|3051.29|3043.59|27
1649685420000|2022-04-11 13:57:00|3051.32|3043.62|3052.14|3044.44|3052.76|3045.06|3051.13|3043.43|34
1649685430000|2022-04-11 13:57:10|3052.15|3044.45|3051.37|3043.67|3053.42|3045.72|3051.37|3043.67|36
1649685440000|2022-04-11 13:57:20|3051.84|3044.14|3052.73|3045.03|3052.73|3045.03|3051.55|3043.85|28
1649685450000|2022-04-11 13:57:30|3052.78|3045.08|3052.03|3044.33|3053.38|3045.68|3051.38|3043.68|36
1649685460000|2022-04-11 13:57:40|3052.01|3044.31|3053.13|3045.43|3053.53|3045.83|3051.75|3044.05|27
1649685470000|2022-04-11 13:57:50|3053.02|3045.32|3053.3|3045.6|3053.59|3045.89|3052.81|3045.11|32
1649685480000|2022-04-11 13:58:00|3053.5|3045.8|3051.74|3044.04|3054.03|3046.33|3051.3|3043.6|28
1649685490000|2022-04-11 13:58:10|3051.75|3044.05|3051.59|3043.89|3051.75|3044.05|3051.49|3043.79|21
1649685500000|2022-04-11 13:58:20|3051.58|3043.88|3051.92|3044.22|3052.32|3044.62|3051.52|3043.82|27
1649685510000|2022-04-11 13:58:30|3052.38|3044.68|3051.19|3043.49|3052.38|3044.68|3051.19|3043.49|16
1649685520000|2022-04-11 13:58:40|3051.15|3043.45|3052.04|3044.34|3052.04|3044.34|3051.15|3043.45|14
1649685530000|2022-04-11 13:58:50|3052.05|3044.35|3051.8|3044.1|3052.15|3044.45|3051.52|3043.82|19
1649685540000|2022-04-11 13:59:00|3052.13|3044.43|3051.22|3043.52|3052.28|3044.58|3051.22|3043.52|27
1649685550000|2022-04-11 13:59:10|3051.68|3043.98|3051.82|3044.12|3052.16|3044.46|3050.8|3043.1|34
1649685560000|2022-04-11 13:59:20|3051.85|3044.15|3051.97|3044.27|3052.25|3044.55|3051.65|3043.95|28
1649685570000|2022-04-11 13:59:30|3052.15|3044.45|3051.55|3043.85|3052.28|3044.58|3051.55|3043.85|30
1649685580000|2022-04-11 13:59:40|3052.15|3044.45|3052.84|3045.14|3052.84|3045.14|3052.04|3044.34|33
1649685590000|2022-04-11 13:59:50|3053|3045.3|3051.78|3044.08|3053.3|3045.6|3051.78|3044.08|33
1649685600000|2022-04-11 14:00:00|3051.86|3044.16|3051.23|3043.53|3052.73|3045.03|3051.23|3043.53|32
1649685610000|2022-04-11 14:00:10|3051.48|3043.78|3050.71|3043.01|3051.85|3044.15|3049.57|3041.87|29
1649685620000|2022-04-11 14:00:20|3050.41|3042.71|3051.71|3044.01|3052.01|3044.31|3049.66|3041.96|32
1649685630000|2022-04-11 14:00:30|3051.9|3044.2|3051.26|3043.56|3052.13|3044.43|3051.26|3043.56|24
1649685640000|2022-04-11 14:00:40|3051.22|3043.52|3052.04|3044.34|3052.52|3044.82|3051.18|3043.48|28
1649685650000|2022-04-11 14:00:50|3052.06|3044.36|3051.53|3043.83|3052.15|3044.45|3051.34|3043.64|17
1649685660000|2022-04-11 14:01:00|3051.58|3043.88|3052.7|3045|3053.19|3045.49|3051.58|3043.88|23
1649685670000|2022-04-11 14:01:10|3052.61|3044.91|3056.39|3048.69|3056.39|3048.69|3052.6|3044.9|36
1649685680000|2022-04-11 14:01:20|3056.31|3048.61|3058.06|3050.36|3059.05|3051.35|3056.31|3048.61|37
1649685690000|2022-04-11 14:01:30|3058.07|3050.37|3059.59|3051.89|3059.82|3052.12|3058.06|3050.36|36
1649685700000|2022-04-11 14:01:40|3059.55|3051.85|3059.03|3051.33|3060.24|3052.54|3058.72|3051.02|37
1649685710000|2022-04-11 14:01:50|3059.71|3052.01|3059.14|3051.44|3059.93|3052.23|3059.14|3051.44|36
1649685720000|2022-04-11 14:02:00|3059.54|3051.84|3060.3|3052.6|3062.25|3054.55|3059.02|3051.32|40
1649685730000|2022-04-11 14:02:10|3060.29|3052.59|3061.05|3053.35|3061.47|3053.77|3060.29|3052.59|35
1649685740000|2022-04-11 14:02:20|3061.1|3053.4|3059.7|3052|3061.25|3053.55|3059.7|3052|28
1649685750000|2022-04-11 14:02:30|3059.67|3051.97|3058.9|3051.2|3059.94|3052.24|3058.85|3051.15|34
1649685760000|2022-04-11 14:02:40|3058.94|3051.24|3057.83|3050.13|3058.94|3051.24|3057.38|3049.68|33
1649685770000|2022-04-11 14:02:50|3057.78|3050.08|3058.55|3050.85|3059.55|3051.85|3057.1|3049.4|36
1649685780000|2022-04-11 14:03:00|3058.63|3050.93|3056.73|3049.03|3059|3051.3|3056.58|3048.88|32
1649685790000|2022-04-11 14:03:10|3056.74|3049.04|3054.94|3047.24|3056.75|3049.05|3054.94|3047.24|29
1649685800000|2022-04-11 14:03:20|3054.87|3047.17|3054.7|3047|3055.14|3047.44|3054.19|3046.49|33
1649685810000|2022-04-11 14:03:30|3055|3047.3|3054.49|3046.79|3055.03|3047.33|3053.95|3046.25|32
1649685820000|2022-04-11 14:03:40|3054.48|3046.78|3054.02|3046.32|3054.9|3047.2|3054.02|3046.32|34
1649685830000|2022-04-11 14:03:50|3054.01|3046.31|3055|3047.3|3055.14|3047.44|3054.01|3046.31|33
1649685840000|2022-04-11 14:04:00|3054.83|3047.13|3052.34|3044.64|3055.04|3047.34|3052.34|3044.64|31
1649685850000|2022-04-11 14:04:10|3052.32|3044.62|3052.44|3044.74|3052.51|3044.81|3051.92|3044.22|27
1649685860000|2022-04-11 14:04:20|3052.46|3044.76|3051.86|3044.16|3053.06|3045.36|3051.86|3044.16|28
1649685870000|2022-04-11 14:04:30|3051.87|3044.17|3052.93|3045.23|3053.34|3045.64|3051.74|3044.04|26
1649685880000|2022-04-11 14:04:40|3052.73|3045.03|3052.41|3044.71|3052.95|3045.25|3052.34|3044.64|21
1649685890000|2022-04-11 14:04:50|3052.47|3044.77|3052.36|3044.66|3052.96|3045.26|3052.36|3044.66|32
1649685900000|2022-04-11 14:05:00|3052.26|3044.56|3051.54|3043.84|3052.43|3044.73|3051.38|3043.68|23
1649685910000|2022-04-11 14:05:10|3051.59|3043.89|3050.76|3043.06|3051.85|3044.15|3050.72|3043.02|27
1649685920000|2022-04-11 14:05:20|3050.38|3042.68|3052.35|3044.65|3052.49|3044.79|3050.38|3042.68|30
1649685930000|2022-04-11 14:05:30|3052.06|3044.36|3051.73|3044.03|3053.77|3046.07|3051.52|3043.82|32
1649685940000|2022-04-11 14:05:40|3051.76|3044.06|3051.86|3044.16|3051.86|3044.16|3050.79|3043.09|30
1649685950000|2022-04-11 14:05:50|3051.92|3044.22|3051.81|3044.11|3051.92|3044.22|3051.43|3043.73|24
1649685960000|2022-04-11 14:06:00|3051.8|3044.1|3050.62|3042.92|3051.8|3044.1|3050.62|3042.92|29
1649685970000|2022-04-11 14:06:10|3050.56|3042.86|3051.88|3044.18|3052.13|3044.43|3049.83|3042.13|21
1649685980000|2022-04-11 14:06:20|3051.82|3044.12|3052.98|3045.28|3053.11|3045.41|3051.61|3043.91|36
1649685990000|2022-04-11 14:06:30|3053.12|3045.42|3053.91|3046.21|3053.91|3046.21|3052.86|3045.16|35
1649686000000|2022-04-11 14:06:40|3054.02|3046.32|3054.55|3046.85|3054.63|3046.93|3053.92|3046.22|37
1649686010000|2022-04-11 14:06:50|3054.62|3046.92|3055.86|3048.16|3055.86|3048.16|3054.49|3046.79|36
1649686020000|2022-04-11 14:07:00|3055.76|3048.06|3057.24|3049.54|3057.57|3049.87|3055.76|3048.06|38
1649686030000|2022-04-11 14:07:10|3057.28|3049.58|3056.02|3048.32|3057.78|3050.08|3055.84|3048.14|33
1649686040000|2022-04-11 14:07:20|3056.32|3048.62|3055.63|3047.93|3056.32|3048.62|3055.37|3047.67|35
1649686050000|2022-04-11 14:07:30|3055.04|3047.34|3057.23|3049.53|3057.54|3049.84|3054.65|3046.95|35
1649686060000|2022-04-11 14:07:40|3057.54|3049.84|3057.82|3050.12|3058.38|3050.68|3056.95|3049.25|36
1649686070000|2022-04-11 14:07:50|3058|3050.3|3054.27|3046.57|3058.23|3050.53|3053.62|3045.92|37
1649686080000|2022-04-11 14:08:00|3053.84|3046.14|3053.7|3046|3055.23|3047.53|3053.39|3045.69|35
1649686090000|2022-04-11 14:08:10|3053.9|3046.2|3052.67|3044.97|3053.9|3046.2|3051.86|3044.16|34
1649686100000|2022-04-11 14:08:20|3052.56|3044.86|3052.44|3044.74|3053.5|3045.8|3052.43|3044.73|35
1649686110000|2022-04-11 14:08:30|3052.87|3045.17|3052.05|3044.35|3052.87|3045.17|3051.96|3044.26|33
1649686120000|2022-04-11 14:08:40|3051.99|3044.29|3051.98|3044.28|3052.55|3044.85|3051.92|3044.22|27
1649686130000|2022-04-11 14:08:50|3052|3044.3|3052.75|3045.05|3052.75|3045.05|3051.92|3044.22|33
1649686140000|2022-04-11 14:09:00|3052.74|3045.04|3051.19|3043.49|3052.8|3045.1|3051.18|3043.48|28
1649686150000|2022-04-11 14:09:10|3051.15|3043.45|3051.75|3044.05|3051.75|3044.05|3050.75|3043.05|27
1649686160000|2022-04-11 14:09:20|3051.8|3044.1|3050.56|3042.86|3051.81|3044.11|3050.45|3042.75|20
1649686170000|2022-04-11 14:09:30|3050.76|3043.06|3051.1|3043.4|3051.65|3043.95|3050.62|3042.92|34
1649686180000|2022-04-11 14:09:40|3050.91|3043.21|3051.02|3043.32|3051.85|3044.15|3050.76|3043.06|28
1649686190000|2022-04-11 14:09:50|3050.94|3043.24|3048.93|3041.23|3051.48|3043.78|3048.93|3041.23|33
1649686200000|2022-04-11 14:10:00|3049.43|3041.73|3048.52|3040.82|3049.88|3042.18|3048.36|3040.66|35
1649686210000|2022-04-11 14:10:10|3048.85|3041.15|3053.42|3045.72|3053.49|3045.79|3048.85|3041.15|32
1649686220000|2022-04-11 14:10:20|3053.47|3045.77|3049.68|3041.98|3054.42|3046.72|3049.27|3041.57|36
1649686230000|2022-04-11 14:10:30|3049.88|3042.18|3050.62|3042.92|3050.62|3042.92|3049.01|3041.31|36
1649686240000|2022-04-11 14:10:40|3050.77|3043.07|3049.54|3041.84|3050.78|3043.08|3048.64|3040.94|36
1649686250000|2022-04-11 14:10:50|3049.56|3041.86|3048.79|3041.09|3049.57|3041.87|3048.55|3040.85|32
1649686260000|2022-04-11 14:11:00|3048.8|3041.1|3049.08|3041.38|3049.18|3041.48|3048.44|3040.74|33
1649686270000|2022-04-11 14:11:10|3049.18|3041.48|3048.73|3041.03|3049.18|3041.48|3048.15|3040.45|34
1649686280000|2022-04-11 14:11:20|3049.05|3041.35|3049.78|3042.08|3051.15|3043.45|3049.02|3041.32|37
1649686290000|2022-04-11 14:11:30|3050.01|3042.31|3049.95|3042.25|3050.02|3042.32|3049.63|3041.93|30
1649686300000|2022-04-11 14:11:40|3049.98|3042.28|3047.55|3039.85|3049.99|3042.29|3047.55|3039.85|27
1649686310000|2022-04-11 14:11:50|3048.25|3040.55|3048.69|3040.99|3048.69|3040.99|3047.56|3039.86|27
1649686320000|2022-04-11 14:12:00|3048.36|3040.66|3048.35|3040.65|3048.9|3041.2|3047.56|3039.86|37
1649686330000|2022-04-11 14:12:10|3048.37|3040.67|3049.42|3041.72|3049.62|3041.92|3048.14|3040.44|25
1649686340000|2022-04-11 14:12:20|3049.43|3041.73|3049|3041.3|3049.83|3042.13|3049|3041.3|27
1649686350000|2022-04-11 14:12:30|3048.97|3041.27|3047.84|3040.14|3049.13|3041.43|3047.64|3039.94|35
1649686360000|2022-04-11 14:12:40|3048.12|3040.42|3047.96|3040.26|3048.55|3040.85|3047.85|3040.15|23
1649686370000|2022-04-11 14:12:50|3048.29|3040.59|3047.76|3040.06|3048.83|3041.13|3047.66|3039.96|28
1649686380000|2022-04-11 14:13:00|3048.15|3040.45|3047.48|3039.78|3048.15|3040.45|3047.26|3039.56|30
1649686390000|2022-04-11 14:13:10|3047.24|3039.54|3047.21|3039.51|3048.32|3040.62|3047|3039.3|37
1649686400000|2022-04-11 14:13:20|3047.18|3039.48|3045.39|3037.69|3048.35|3040.65|3045.39|3037.69|29
1649686410000|2022-04-11 14:13:30|3045.97|3038.27|3042.87|3035.17|3046.43|3038.73|3042.87|3035.17|30
1649686420000|2022-04-11 14:13:40|3044.27|3036.57|3043.31|3035.61|3044.27|3036.57|3042.93|3035.23|29
1649686430000|2022-04-11 14:13:50|3043.3|3035.6|3043.24|3035.54|3043.68|3035.98|3043.14|3035.44|28
1649686440000|2022-04-11 14:14:00|3043.26|3035.56|3043.34|3035.64|3043.92|3036.22|3042.87|3035.17|32
1649686450000|2022-04-11 14:14:10|3043.02|3035.32|3041.36|3033.66|3043.34|3035.64|3040.99|3033.29|29
1649686460000|2022-04-11 14:14:20|3041.43|3033.73|3041.79|3034.09|3041.99|3034.29|3041.16|3033.46|23
1649686470000|2022-04-11 14:14:30|3041.81|3034.11|3039.81|3032.11|3041.81|3034.11|3039.8|3032.1|25
1649686480000|2022-04-11 14:14:40|3040.71|3033.01|3040.03|3032.33|3040.73|3033.03|3039.55|3031.85|31
1649686490000|2022-04-11 14:14:50|3040.33|3032.63|3041.87|3034.17|3041.92|3034.22|3040.19|3032.49|36
1649686500000|2022-04-11 14:15:00|3042.05|3034.35|3040.45|3032.75|3042.6|3034.9|3040.44|3032.74|34
1649686510000|2022-04-11 14:15:10|3040.09|3032.39|3039.74|3032.04|3040.12|3032.42|3039.02|3031.32|33
1649686520000|2022-04-11 14:15:20|3039.6|3031.9|3040.56|3032.86|3041.07|3033.37|3039.59|3031.89|37
1649686530000|2022-04-11 14:15:30|3040.54|3032.84|3041.41|3033.71|3041.41|3033.71|3040.08|3032.38|31
1649686540000|2022-04-11 14:15:40|3041.5|3033.8|3041.57|3033.87|3042.78|3035.08|3041.15|3033.45|30
1649686550000|2022-04-11 14:15:50|3041.93|3034.23|3041.13|3033.43|3042.07|3034.37|3041.13|3033.43|36
1649686560000|2022-04-11 14:16:00|3041.18|3033.48|3041.52|3033.82|3042.14|3034.44|3041.09|3033.39|35
1649686570000|2022-04-11 14:16:10|3041.44|3033.74|3041.34|3033.64|3041.84|3034.14|3041.28|3033.58|30
1649686580000|2022-04-11 14:16:20|3041.32|3033.62|3041.09|3033.39|3041.66|3033.96|3039.94|3032.24|36
1649686590000|2022-04-11 14:16:30|3041.33|3033.63|3042.9|3035.2|3043.03|3035.33|3040.98|3033.28|37
1649686600000|2022-04-11 14:16:40|3042.94|3035.24|3041.51|3033.81|3042.94|3035.24|3040.22|3032.52|40
1649686610000|2022-04-11 14:16:50|3041.67|3033.97|3040.97|3033.27|3041.98|3034.28|3040.97|3033.27|33
1649686620000|2022-04-11 14:17:00|3041.29|3033.59|3040.43|3032.73|3041.61|3033.91|3040.43|3032.73|35
1649686630000|2022-04-11 14:17:10|3040.21|3032.51|3040.99|3033.29|3041.03|3033.33|3040.12|3032.42|34
1649686640000|2022-04-11 14:17:20|3040.98|3033.28|3039.9|3032.2|3041.02|3033.32|3039.9|3032.2|26
1649686650000|2022-04-11 14:17:30|3040.04|3032.34|3038.21|3030.51|3040.19|3032.49|3037.83|3030.13|35
1649686660000|2022-04-11 14:17:40|3038.32|3030.62|3038.98|3031.28|3039.19|3031.49|3038.21|3030.51|32
1649686670000|2022-04-11 14:17:50|3038.89|3031.19|3037.87|3030.17|3039.03|3031.33|3037.55|3029.85|30
1649686680000|2022-04-11 14:18:00|3038.12|3030.42|3036.57|3028.87|3038.97|3031.27|3035.93|3028.23|32
1649686690000|2022-04-11 14:18:10|3036.62|3028.92|3036.5|3028.8|3036.71|3029.01|3036.16|3028.46|36
1649686700000|2022-04-11 14:18:20|3036.86|3029.16|3035.6|3027.9|3036.86|3029.16|3035.34|3027.64|34
1649686710000|2022-04-11 14:18:30|3035.59|3027.89|3034.66|3026.96|3036.86|3029.16|3034.66|3026.96|30
1649686720000|2022-04-11 14:18:40|3035.14|3027.44|3034.73|3027.03|3036.38|3028.68|3033.56|3025.86|32
1649686730000|2022-04-11 14:18:50|3034.6|3026.9|3033.94|3026.24|3034.84|3027.14|3033.16|3025.46|28
1649686740000|2022-04-11 14:19:00|3033.96|3026.26|3033.86|3026.16|3034.93|3027.23|3033.59|3025.89|30
1649686750000|2022-04-11 14:19:10|3034.03|3026.33|3032.81|3025.11|3034.03|3026.33|3032.29|3024.59|32
1649686760000|2022-04-11 14:19:20|3032.6|3024.9|3033.35|3025.65|3033.86|3026.16|3032.42|3024.72|35
1649686770000|2022-04-11 14:19:30|3033.25|3025.55|3033.35|3025.65|3033.35|3025.65|3032.49|3024.79|31
1649686780000|2022-04-11 14:19:40|3033.21|3025.51|3033.91|3026.21|3034.27|3026.57|3033.13|3025.43|37
1649686790000|2022-04-11 14:19:50|3033.83|3026.13|3034.9|3027.2|3035.19|3027.49|3033.83|3026.13|38
1649686800000|2022-04-11 14:20:00|3034.42|3026.72|3035.72|3028.02|3035.83|3028.13|3034.07|3026.37|38
1649686810000|2022-04-11 14:20:10|3035.58|3027.88|3035.96|3028.26|3036.49|3028.79|3035.58|3027.88|37
1649686820000|2022-04-11 14:20:20|3036.04|3028.34|3035.11|3027.41|3036.1|3028.4|3034.55|3026.85|38
1649686830000|2022-04-11 14:20:30|3035.13|3027.43|3036.37|3028.67|3036.48|3028.78|3035.11|3027.41|37
1649686840000|2022-04-11 14:20:40|3036.23|3028.53|3033.26|3025.56|3036.23|3028.53|3033.26|3025.56|38
1649686850000|2022-04-11 14:20:50|3033.64|3025.94|3032.96|3025.26|3034.17|3026.47|3032.78|3025.08|40
1649686860000|2022-04-11 14:21:00|3033.48|3025.78|3034.79|3027.09|3034.83|3027.13|3032.86|3025.16|36
1649686870000|2022-04-11 14:21:10|3034.87|3027.17|3034.32|3026.62|3035.36|3027.66|3033.36|3025.66|38
1649686880000|2022-04-11 14:21:20|3033.59|3025.89|3034.87|3027.17|3035.36|3027.66|3033.41|3025.71|33
1649686890000|2022-04-11 14:21:30|3034.75|3027.05|3034.13|3026.43|3035.36|3027.66|3033.86|3026.16|36
1649686900000|2022-04-11 14:21:40|3033.89|3026.19|3034.07|3026.37|3035.03|3027.33|3033.39|3025.69|32
1649686910000|2022-04-11 14:21:50|3034.02|3026.32|3034.51|3026.81|3035.04|3027.34|3034.02|3026.32|36
1649686920000|2022-04-11 14:22:00|3034.37|3026.67|3034.45|3026.75|3035.76|3028.06|3034.37|3026.67|37
1649686930000|2022-04-11 14:22:10|3034.73|3027.03|3034.66|3026.96|3035.36|3027.66|3034.2|3026.5|33
1649686940000|2022-04-11 14:22:20|3034.79|3027.09|3034.95|3027.25|3035.13|3027.43|3034.63|3026.93|17
1649686950000|2022-04-11 14:22:30|3034.99|3027.29|3032.63|3024.93|3035.09|3027.39|3032.52|3024.82|29
1649686960000|2022-04-11 14:22:40|3032.47|3024.77|3033.68|3025.98|3033.76|3026.06|3032.16|3024.46|28
1649686970000|2022-04-11 14:22:50|3033.78|3026.08|3033.63|3025.93|3033.81|3026.11|3033.13|3025.43|26
1649686980000|2022-04-11 14:23:00|3033.65|3025.95|3033|3025.3|3033.78|3026.08|3033|3025.3|24
1649686990000|2022-04-11 14:23:10|3032.62|3024.92|3031.86|3024.16|3033.25|3025.55|3031.86|3024.16|32
1649687000000|2022-04-11 14:23:20|3031.18|3023.48|3030.59|3022.89|3031.73|3024.03|3029.81|3022.11|37
1649687010000|2022-04-11 14:23:30|3030.69|3022.99|3031.42|3023.72|3031.42|3023.72|3030.36|3022.66|37
1649687020000|2022-04-11 14:23:40|3031.07|3023.37|3031.63|3023.93|3031.74|3024.04|3030.93|3023.23|34
1649687030000|2022-04-11 14:23:50|3031.66|3023.96|3031.19|3023.49|3031.81|3024.11|3031.09|3023.39|24
1649687040000|2022-04-11 14:24:00|3031.13|3023.43|3030.64|3022.94|3031.47|3023.77|3030.59|3022.89|30
1649687050000|2022-04-11 14:24:10|3030.68|3022.98|3030.88|3023.18|3031.47|3023.77|3030.59|3022.89|25
1649687060000|2022-04-11 14:24:20|3031.22|3023.52|3031.59|3023.89|3031.59|3023.89|3030.7|3023|34
1649687070000|2022-04-11 14:24:30|3031.37|3023.67|3030.5|3022.8|3031.76|3024.06|3029.45|3021.75|32
1649687080000|2022-04-11 14:24:40|3030.42|3022.72|3031.07|3023.37|3031.47|3023.77|3029.41|3021.71|33
1649687090000|2022-04-11 14:24:50|3031.47|3023.77|3029.43|3021.73|3031.47|3023.77|3029.32|3021.62|24
1649687100000|2022-04-11 14:25:00|3030.37|3022.67|3032.06|3024.36|3032.36|3024.66|3030.37|3022.67|35
1649687110000|2022-04-11 14:25:10|3032.26|3024.56|3032.58|3024.88|3032.84|3025.14|3031.91|3024.21|33
1649687120000|2022-04-11 14:25:20|3032.59|3024.89|3032.76|3025.06|3032.76|3025.06|3030.83|3023.13|36
1649687130000|2022-04-11 14:25:30|3032.8|3025.1|3033.58|3025.88|3033.58|3025.88|3032|3024.3|37
1649687140000|2022-04-11 14:25:40|3033.61|3025.91|3033.72|3026.02|3034.02|3026.32|3033.43|3025.73|39
1649687150000|2022-04-11 14:25:50|3033.81|3026.11|3032.68|3024.98|3034.12|3026.42|3032.51|3024.81|34
1649687160000|2022-04-11 14:26:00|3032.66|3024.96|3032.86|3025.16|3032.99|3025.29|3032.57|3024.87|29
1649687170000|2022-04-11 14:26:10|3033.36|3025.66|3031.24|3023.54|3034.15|3026.45|3031.24|3023.54|37
1649687180000|2022-04-11 14:26:20|3030.99|3023.29|3031.9|3024.2|3031.9|3024.2|3030.14|3022.44|33
1649687190000|2022-04-11 14:26:30|3032.03|3024.33|3030.99|3023.29|3033.17|3025.47|3030.57|3022.87|37
1649687200000|2022-04-11 14:26:40|3031.02|3023.32|3029.23|3021.53|3031.12|3023.42|3028.47|3020.77|37
1649687210000|2022-04-11 14:26:50|3029.24|3021.54|3029.02|3021.32|3029.38|3021.68|3028.58|3020.88|28
1649687220000|2022-04-11 14:27:00|3028.58|3020.88|3028.49|3020.79|3028.81|3021.11|3027.09|3019.39|32
1649687230000|2022-04-11 14:27:10|3028.47|3020.77|3028.12|3020.42|3029.88|3022.18|3026.57|3018.87|39
1649687240000|2022-04-11 14:27:20|3028.1|3020.4|3029.69|3021.99|3030.3|3022.6|3028.1|3020.4|39
1649687250000|2022-04-11 14:27:30|3029.5|3021.8|3030.31|3022.61|3030.45|3022.75|3029.38|3021.68|35
1649687260000|2022-04-11 14:27:40|3030.29|3022.59|3032.12|3024.42|3032.12|3024.42|3029.81|3022.11|35
1649687270000|2022-04-11 14:27:50|3032.07|3024.37|3033.67|3025.97|3034.07|3026.37|3032.07|3024.37|38
1649687280000|2022-04-11 14:28:00|3033.68|3025.98|3036.05|3028.35|3036.05|3028.35|3033.64|3025.94|37
1649687290000|2022-04-11 14:28:10|3036.11|3028.41|3036.53|3028.83|3036.53|3028.83|3035.78|3028.08|38
1649687300000|2022-04-11 14:28:20|3036.94|3029.24|3037.01|3029.31|3037.28|3029.58|3036.67|3028.97|36
1649687310000|2022-04-11 14:28:30|3036.83|3029.13|3036.05|3028.35|3036.83|3029.13|3036.05|3028.35|35
1649687320000|2022-04-11 14:28:40|3036.08|3028.38|3034.16|3026.46|3036.08|3028.38|3033.78|3026.08|34
1649687330000|2022-04-11 14:28:50|3034.15|3026.45|3033.2|3025.5|3034.2|3026.5|3033.14|3025.44|36
1649687340000|2022-04-11 14:29:00|3033.17|3025.47|3030.22|3022.52|3033.29|3025.59|3030.1|3022.4|37
1649687350000|2022-04-11 14:29:10|3030.14|3022.44|3030.32|3022.62|3030.4|3022.7|3029.5|3021.8|32
1649687360000|2022-04-11 14:29:20|3030.3|3022.6|3030.21|3022.51|3030.48|3022.78|3029.94|3022.24|35
1649687370000|2022-04-11 14:29:30|3030.16|3022.46|3030.78|3023.08|3030.89|3023.19|3030.08|3022.38|34
1649687380000|2022-04-11 14:29:40|3030.97|3023.27|3030.5|3022.8|3030.97|3023.27|3030.35|3022.65|33
1649687390000|2022-04-11 14:29:50|3030.48|3022.78|3030.82|3023.12|3030.83|3023.13|3030.15|3022.45|38
1649687400000|2022-04-11 14:30:00|3030.51|3022.81|3029.41|3021.71|3030.82|3023.12|3029.34|3021.64|32
1649687410000|2022-04-11 14:30:10|3029.42|3021.72|3029.98|3022.28|3030.1|3022.4|3029.42|3021.72|28
1649687420000|2022-04-11 14:30:20|3029.97|3022.27|3033.09|3025.39|3033.09|3025.39|3029.97|3022.27|34
1649687430000|2022-04-11 14:30:30|3033.11|3025.41|3034.6|3026.9|3034.83|3027.13|3033.11|3025.41|38
1649687440000|2022-04-11 14:30:40|3034.52|3026.82|3035.43|3027.73|3035.59|3027.89|3034.52|3026.82|29
1649687450000|2022-04-11 14:30:50|3035.58|3027.88|3036.13|3028.43|3036.18|3028.48|3035.52|3027.82|35
1649687460000|2022-04-11 14:31:00|3036.28|3028.58|3037.33|3029.63|3037.62|3029.92|3035.82|3028.12|37
1649687470000|2022-04-11 14:31:10|3037.46|3029.76|3040.04|3032.34|3040.15|3032.45|3037.27|3029.57|35
1649687480000|2022-04-11 14:31:20|3040.07|3032.37|3038.76|3031.06|3040.15|3032.45|3038.69|3030.99|39
1649687490000|2022-04-11 14:31:30|3038.61|3030.91|3040.39|3032.69|3040.43|3032.73|3038.61|3030.91|35
1649687500000|2022-04-11 14:31:40|3040.47|3032.77|3040.35|3032.65|3040.49|3032.79|3040.29|3032.59|33
1649687510000|2022-04-11 14:31:50|3040.34|3032.64|3039.77|3032.07|3040.35|3032.65|3039.34|3031.64|35
1649687520000|2022-04-11 14:32:00|3039.79|3032.09|3038.1|3030.4|3039.82|3032.12|3038.07|3030.37|39
1649687530000|2022-04-11 14:32:10|3038.11|3030.41|3039.98|3032.28|3040.02|3032.32|3038.11|3030.41|35
1649687540000|2022-04-11 14:32:20|3039.99|3032.29|3038.89|3031.19|3040.3|3032.6|3038.89|3031.19|35
1649687550000|2022-04-11 14:32:30|3038.92|3031.22|3038.63|3030.93|3039.96|3032.26|3038.63|3030.93|32
1649687560000|2022-04-11 14:32:40|3038.07|3030.37|3037.9|3030.2|3038.48|3030.78|3037.54|3029.84|38
1649687570000|2022-04-11 14:32:50|3037.64|3029.94|3036.4|3028.7|3037.9|3030.2|3036.35|3028.65|32
1649687580000|2022-04-11 14:33:00|3036.63|3028.93|3034.32|3026.62|3036.63|3028.93|3034.07|3026.37|31
1649687590000|2022-04-11 14:33:10|3034.24|3026.54|3033.12|3025.42|3034.49|3026.79|3033.12|3025.42|32
1649687600000|2022-04-11 14:33:20|3033.68|3025.98|3032.61|3024.91|3033.86|3026.16|3032.41|3024.71|33
1649687610000|2022-04-11 14:33:30|3032.6|3024.9|3033.15|3025.45|3033.28|3025.58|3031.72|3024.02|25
1649687620000|2022-04-11 14:33:40|3032.61|3024.91|3032.55|3024.85|3033.15|3025.45|3032.19|3024.49|15
1649687630000|2022-04-11 14:33:50|3032.56|3024.86|3032.08|3024.38|3032.75|3025.05|3032.08|3024.38|34
1649687640000|2022-04-11 14:34:00|3032.66|3024.96|3034.34|3026.64|3034.4|3026.7|3032.18|3024.48|33
1649687650000|2022-04-11 14:34:10|3034.35|3026.65|3035.39|3027.69|3036.7|3029|3034.2|3026.5|38
1649687660000|2022-04-11 14:34:20|3035.3|3027.6|3035.88|3028.18|3035.98|3028.28|3034.13|3026.43|38
1649687670000|2022-04-11 14:34:30|3035.79|3028.09|3037.39|3029.69|3037.48|3029.78|3035.13|3027.43|35
1649687680000|2022-04-11 14:34:40|3037.41|3029.71|3036.16|3028.46|3037.48|3029.78|3036.08|3028.38|30
1649687690000|2022-04-11 14:34:50|3035.99|3028.29|3036.42|3028.72|3036.49|3028.79|3035.65|3027.95|32
1649687700000|2022-04-11 14:35:00|3036.04|3028.34|3036.02|3028.32|3036.9|3029.2|3035.9|3028.2|35
1649687710000|2022-04-11 14:35:10|3036.01|3028.31|3035.48|3027.78|3036.13|3028.43|3035.35|3027.65|33
1649687720000|2022-04-11 14:35:20|3035.64|3027.94|3036.8|3029.1|3036.85|3029.15|3035.64|3027.94|29
1649687730000|2022-04-11 14:35:30|3036.83|3029.13|3035.5|3027.8|3036.83|3029.13|3035.22|3027.52|33
1649687740000|2022-04-11 14:35:40|3035.46|3027.76|3036.35|3028.65|3037.05|3029.35|3035.3|3027.6|38
1649687750000|2022-04-11 14:35:50|3036.19|3028.49|3036.18|3028.48|3036.49|3028.79|3035.83|3028.13|27
1649687760000|2022-04-11 14:36:00|3036.16|3028.46|3036.02|3028.32|3036.23|3028.53|3035.91|3028.21|17
1649687770000|2022-04-11 14:36:10|3036.04|3028.34|3033.85|3026.15|3036.04|3028.34|3033.85|3026.15|25
1649687780000|2022-04-11 14:36:20|3033.01|3025.31|3033.82|3026.12|3034.14|3026.44|3032.86|3025.16|31
1649687790000|2022-04-11 14:36:30|3033.69|3025.99|3033.52|3025.82|3034.13|3026.43|3033.26|3025.56|28
1649687800000|2022-04-11 14:36:40|3033.57|3025.87|3034.18|3026.48|3034.5|3026.8|3033.34|3025.64|34
1649687810000|2022-04-11 14:36:50|3034.31|3026.61|3032.04|3024.34|3034.66|3026.96|3031.72|3024.02|32
1649687820000|2022-04-11 14:37:00|3031.93|3024.23|3032.59|3024.89|3032.9|3025.2|3031.79|3024.09|34
1649687830000|2022-04-11 14:37:10|3032.52|3024.82|3033.98|3026.28|3034.26|3026.56|3032.52|3024.82|35
1649687840000|2022-04-11 14:37:20|3033.62|3025.92|3033.35|3025.65|3034.16|3026.46|3033.35|3025.65|29
1649687850000|2022-04-11 14:37:30|3033.01|3025.31|3033.88|3026.18|3034.11|3026.41|3033.01|3025.31|33
1649687860000|2022-04-11 14:37:40|3033.87|3026.17|3033.3|3025.6|3034.64|3026.94|3033.3|3025.6|35
1649687870000|2022-04-11 14:37:50|3033.22|3025.52|3032.55|3024.85|3033.46|3025.76|3032.35|3024.65|29
1649687880000|2022-04-11 14:38:00|3032.8|3025.1|3032.07|3024.37|3032.88|3025.18|3031.89|3024.19|36
1649687890000|2022-04-11 14:38:10|3031.95|3024.25|3032.46|3024.76|3032.46|3024.76|3030.78|3023.08|35
1649687900000|2022-04-11 14:38:20|3032.1|3024.4|3031.82|3024.12|3032.21|3024.51|3031.48|3023.78|30
1649687910000|2022-04-11 14:38:30|3031.9|3024.2|3030.68|3022.98|3032.17|3024.47|3030.41|3022.71|34
1649687920000|2022-04-11 14:38:40|3030.47|3022.77|3028.94|3021.24|3030.84|3023.14|3028.27|3020.57|32
1649687930000|2022-04-11 14:38:50|3028.95|3021.25|3028.73|3021.03|3029.18|3021.48|3027.55|3019.85|38
1649687940000|2022-04-11 14:39:00|3028.88|3021.18|3028|3020.3|3029.56|3021.86|3027.96|3020.26|39
1649687950000|2022-04-11 14:39:10|3027.92|3020.22|3028.6|3020.9|3028.8|3021.1|3027.05|3019.35|38
1649687960000|2022-04-11 14:39:20|3028.49|3020.79|3028.08|3020.38|3028.65|3020.95|3028.08|3020.38|36
1649687970000|2022-04-11 14:39:30|3027.93|3020.23|3028.87|3021.17|3028.87|3021.17|3027.82|3020.12|36
1649687980000|2022-04-11 14:39:40|3028.82|3021.12|3028.88|3021.18|3029.35|3021.65|3028.53|3020.83|34
1649687990000|2022-04-11 14:39:50|3029.32|3021.62|3029.73|3022.03|3029.75|3022.05|3028.8|3021.1|27
1649688000000|2022-04-11 14:40:00|3029.49|3021.79|3030.11|3022.41|3030.11|3022.41|3029.39|3021.69|33
1649688010000|2022-04-11 14:40:10|3030.36|3022.66|3031.04|3023.34|3031.07|3023.37|3030.36|3022.66|36
1649688020000|2022-04-11 14:40:20|3030.98|3023.28|3030.42|3022.72|3030.98|3023.28|3029.78|3022.08|33
1649688030000|2022-04-11 14:40:30|3030.5|3022.8|3030.43|3022.73|3031.16|3023.46|3030.42|3022.72|32
1649688040000|2022-04-11 14:40:40|3030.44|3022.74|3030.66|3022.96|3030.67|3022.97|3030.44|3022.74|27
1649688050000|2022-04-11 14:40:50|3030.75|3023.05|3030.28|3022.58|3030.75|3023.05|3030.28|3022.58|17
1649688060000|2022-04-11 14:41:00|3030.13|3022.43|3029.87|3022.17|3030.13|3022.43|3029.15|3021.45|35
1649688070000|2022-04-11 14:41:10|3029.51|3021.81|3030.47|3022.77|3030.55|3022.85|3029.51|3021.81|32
1649688080000|2022-04-11 14:41:20|3030.44|3022.74|3029.96|3022.26|3030.51|3022.81|3029.89|3022.19|38
1649688090000|2022-04-11 14:41:30|3029.93|3022.23|3029.78|3022.08|3030.21|3022.51|3029.74|3022.04|32
1649688100000|2022-04-11 14:41:40|3029.63|3021.93|3030.05|3022.35|3030.05|3022.35|3029.63|3021.93|18
1649688110000|2022-04-11 14:41:50|3030.1|3022.4|3030.57|3022.87|3030.57|3022.87|3030.04|3022.34|20
1649688120000|2022-04-11 14:42:00|3030.99|3023.29|3030.03|3022.33|3030.99|3023.29|3029.53|3021.83|32
1649688130000|2022-04-11 14:42:10|3030.31|3022.61|3030.45|3022.75|3030.49|3022.79|3030.04|3022.34|34
1649688140000|2022-04-11 14:42:20|3030.43|3022.73|3030.12|3022.42|3030.49|3022.79|3029.82|3022.12|27
1649688150000|2022-04-11 14:42:30|3030.16|3022.46|3030.49|3022.79|3030.51|3022.81|3030.11|3022.41|22
1649688160000|2022-04-11 14:42:40|3030.46|3022.76|3031.45|3023.75|3031.51|3023.81|3030.46|3022.76|29
1649688170000|2022-04-11 14:42:50|3031.49|3023.79|3034.2|3026.5|3034.21|3026.51|3031.49|3023.79|34
1649688180000|2022-04-11 14:43:00|3034.32|3026.62|3033.55|3025.85|3034.34|3026.64|3033.46|3025.76|36
1649688190000|2022-04-11 14:43:10|3033.54|3025.84|3034.27|3026.57|3034.46|3026.76|3033.03|3025.33|34
1649688200000|2022-04-11 14:43:20|3033.74|3026.04|3031.83|3024.13|3033.88|3026.18|3031.65|3023.95|29
1649688210000|2022-04-11 14:43:30|3031.82|3024.12|3031.84|3024.14|3032.55|3024.85|3031.38|3023.68|37
1649688220000|2022-04-11 14:43:40|3031.81|3024.11|3031.83|3024.13|3031.9|3024.2|3031.42|3023.72|31
1649688230000|2022-04-11 14:43:50|3031.88|3024.18|3030.99|3023.29|3031.89|3024.19|3030.97|3023.27|34
1649688240000|2022-04-11 14:44:00|3031.02|3023.32|3030.88|3023.18|3031.06|3023.36|3030.86|3023.16|30
1649688250000|2022-04-11 14:44:10|3030.9|3023.2|3030.86|3023.16|3030.94|3023.24|3030.52|3022.82|23
1649688260000|2022-04-11 14:44:20|3030.5|3022.8|3030.16|3022.46|3030.94|3023.24|3029.94|3022.24|29
1649688270000|2022-04-11 14:44:30|3030.14|3022.44|3029.87|3022.17|3030.94|3023.24|3029.82|3022.12|19
1649688280000|2022-04-11 14:44:40|3030.61|3022.91|3029.61|3021.91|3030.94|3023.24|3028.63|3020.93|34
1649688290000|2022-04-11 14:44:50|3029.83|3022.13|3029.66|3021.96|3030.16|3022.46|3029.58|3021.88|29
1649688300000|2022-04-11 14:45:00|3029.73|3022.03|3030.61|3022.91|3030.61|3022.91|3029.71|3022.01|35
1649688310000|2022-04-11 14:45:10|3030.63|3022.93|3030.67|3022.97|3031.21|3023.51|3030.63|3022.93|30
1649688320000|2022-04-11 14:45:20|3030.54|3022.84|3030.82|3023.12|3031|3023.3|3030.54|3022.84|22
1649688330000|2022-04-11 14:45:30|3030.77|3023.07|3029.03|3021.33|3030.88|3023.18|3028.88|3021.18|27
1649688340000|2022-04-11 14:45:40|3028.88|3021.18|3027.33|3019.63|3029.26|3021.56|3027.33|3019.63|23
1649688350000|2022-04-11 14:45:50|3027.86|3020.16|3028.13|3020.43|3028.81|3021.11|3027.8|3020.1|33
1649688360000|2022-04-11 14:46:00|3028.16|3020.46|3027.24|3019.54|3028.16|3020.46|3026.64|3018.94|34
1649688370000|2022-04-11 14:46:10|3027.23|3019.53|3026.19|3018.49|3027.23|3019.53|3026.19|3018.49|32
1649688380000|2022-04-11 14:46:20|3026.18|3018.48|3026.41|3018.71|3026.72|3019.02|3026.12|3018.42|29
1649688390000|2022-04-11 14:46:30|3026.59|3018.89|3026.16|3018.46|3026.6|3018.9|3025.81|3018.11|21
1649688400000|2022-04-11 14:46:40|3025.79|3018.09|3025.83|3018.13|3026.24|3018.54|3024.13|3016.43|34
1649688410000|2022-04-11 14:46:50|3025.7|3018|3031.43|3023.73|3031.43|3023.73|3024.95|3017.25|38
1649688420000|2022-04-11 14:47:00|3031.38|3023.68|3034.08|3026.38|3034.08|3026.38|3031.38|3023.68|39
1649688430000|2022-04-11 14:47:10|3034.23|3026.53|3034.51|3026.81|3036.05|3028.35|3034.23|3026.53|39
1649688440000|2022-04-11 14:47:20|3034.54|3026.84|3034.54|3026.84|3035.3|3027.6|3034.48|3026.78|38
1649688450000|2022-04-11 14:47:30|3034.95|3027.25|3033.36|3025.66|3035.38|3027.68|3033.32|3025.62|34
1649688460000|2022-04-11 14:47:40|3032.7|3025|3033.07|3025.37|3033.29|3025.59|3031.46|3023.76|38
1649688470000|2022-04-11 14:47:50|3033.01|3025.31|3031.97|3024.27|3033.23|3025.53|3031.63|3023.93|34
1649688480000|2022-04-11 14:48:00|3031.54|3023.84|3031.78|3024.08|3032.13|3024.43|3030.79|3023.09|36
1649688490000|2022-04-11 14:48:10|3031.66|3023.96|3033.57|3025.87|3034.39|3026.69|3031.46|3023.76|38
1649688500000|2022-04-11 14:48:20|3033.65|3025.95|3032.53|3024.83|3033.8|3026.1|3031.98|3024.28|35
1649688510000|2022-04-11 14:48:30|3032.81|3025.11|3033.38|3025.68|3033.38|3025.68|3032.2|3024.5|39
1649688520000|2022-04-11 14:48:40|3033.56|3025.86|3032.86|3025.16|3033.76|3026.06|3032.86|3025.16|37
1649688530000|2022-04-11 14:48:50|3032.8|3025.1|3033.76|3026.06|3033.95|3026.25|3032.68|3024.98|34
1649688540000|2022-04-11 14:49:00|3033.8|3026.1|3033.51|3025.81|3034.13|3026.43|3033.25|3025.55|37
1649688550000|2022-04-11 14:49:10|3033.87|3026.17|3031.94|3024.24|3033.87|3026.17|3031.81|3024.11|36
1649688560000|2022-04-11 14:49:20|3032.1|3024.4|3031.49|3023.79|3032.17|3024.47|3031.48|3023.78|32
1649688570000|2022-04-11 14:49:30|3031.35|3023.65|3030.2|3022.5|3031.68|3023.98|3030.2|3022.5|37
1649688580000|2022-04-11 14:49:40|3030.26|3022.56|3029.63|3021.93|3030.26|3022.56|3029.6|3021.9|32
1649688590000|2022-04-11 14:49:50|3029.62|3021.92|3027.57|3019.87|3029.75|3022.05|3027.57|3019.87|38
1649688600000|2022-04-11 14:50:00|3027.59|3019.89|3024.86|3017.16|3027.59|3019.89|3024.84|3017.14|36
1649688610000|2022-04-11 14:50:10|3024.94|3017.24|3027.2|3019.5|3027.27|3019.57|3023.77|3016.07|38
1649688620000|2022-04-11 14:50:20|3027.22|3019.52|3024.13|3016.43|3027.5|3019.8|3024.13|3016.43|38
1649688630000|2022-04-11 14:50:30|3024.03|3016.33|3024.8|3017.1|3024.8|3017.1|3021.83|3014.13|40
1649688640000|2022-04-11 14:50:40|3025.02|3017.32|3022.74|3015.04|3025.49|3017.79|3022.38|3014.68|35
1649688650000|2022-04-11 14:50:50|3022.85|3015.15|3026.27|3018.57|3026.27|3018.57|3022.8|3015.1|37
1649688660000|2022-04-11 14:51:00|3026.33|3018.63|3028.87|3021.17|3029.44|3021.74|3026.12|3018.42|39
1649688670000|2022-04-11 14:51:10|3029.06|3021.36|3027.56|3019.86|3029.57|3021.87|3027.08|3019.38|37
1649688680000|2022-04-11 14:51:20|3027.94|3020.24|3027.76|3020.06|3028.02|3020.32|3026.2|3018.5|38
1649688690000|2022-04-11 14:51:30|3027.93|3020.23|3026.44|3018.74|3027.93|3020.23|3026.16|3018.46|37
1649688700000|2022-04-11 14:51:40|3026.45|3018.75|3025.81|3018.11|3027.03|3019.33|3025.81|3018.11|37
1649688710000|2022-04-11 14:51:50|3025.8|3018.1|3028.8|3021.1|3028.8|3021.1|3025.79|3018.09|39
1649688720000|2022-04-11 14:52:00|3028.38|3020.68|3026.15|3018.45|3028.97|3021.27|3026.1|3018.4|36
1649688730000|2022-04-11 14:52:10|3026|3018.3|3024.47|3016.77|3026.25|3018.55|3023.08|3015.38|40
1649688740000|2022-04-11 14:52:20|3024.6|3016.9|3024.31|3016.61|3025.85|3018.15|3024.29|3016.59|36
1649688750000|2022-04-11 14:52:30|3025.02|3017.32|3025.02|3017.32|3026.59|3018.89|3024.97|3017.27|36
1649688760000|2022-04-11 14:52:40|3024.97|3017.27|3027.11|3019.41|3027.11|3019.41|3024.97|3017.27|32
1649688770000|2022-04-11 14:52:50|3026.66|3018.96|3026.94|3019.24|3027|3019.3|3026.15|3018.45|37
1649688780000|2022-04-11 14:53:00|3027.07|3019.37|3025.48|3017.78|3027.07|3019.37|3025.48|3017.78|34
1649688790000|2022-04-11 14:53:10|3025.47|3017.77|3025.94|3018.24|3026.29|3018.59|3025.44|3017.74|38
1649688800000|2022-04-11 14:53:20|3025.92|3018.22|3026.91|3019.21|3027.06|3019.36|3025.84|3018.14|32
1649688810000|2022-04-11 14:53:30|3027.07|3019.37|3028.52|3020.82|3028.87|3021.17|3026.99|3019.29|37
1649688820000|2022-04-11 14:53:40|3028.66|3020.96|3028.63|3020.93|3029.05|3021.35|3028.4|3020.7|32
1649688830000|2022-04-11 14:53:50|3028.58|3020.88|3028.2|3020.5|3028.58|3020.88|3027.74|3020.04|30
1649688840000|2022-04-11 14:54:00|3028.35|3020.65|3027.35|3019.65|3028.42|3020.72|3027.35|3019.65|37
1649688850000|2022-04-11 14:54:10|3027.5|3019.8|3028.18|3020.48|3028.93|3021.23|3027.11|3019.41|37
1649688860000|2022-04-11 14:54:20|3028.19|3020.49|3028.25|3020.55|3029.46|3021.76|3028.12|3020.42|39
1649688870000|2022-04-11 14:54:30|3028.48|3020.78|3026.48|3018.78|3028.54|3020.84|3025.67|3017.97|36
1649688880000|2022-04-11 14:54:40|3026.68|3018.98|3026.51|3018.81|3026.71|3019.01|3026.3|3018.6|37
1649688890000|2022-04-11 14:54:50|3026.53|3018.83|3027.36|3019.66|3027.51|3019.81|3026.53|3018.83|38
1649688900000|2022-04-11 14:55:00|3027.4|3019.7|3025.33|3017.63|3027.58|3019.88|3025.33|3017.63|32
1649688910000|2022-04-11 14:55:10|3025.34|3017.64|3025.31|3017.61|3025.47|3017.77|3024.83|3017.13|31
1649688920000|2022-04-11 14:55:20|3025.42|3017.72|3026.54|3018.84|3026.54|3018.84|3025.13|3017.43|30
1649688930000|2022-04-11 14:55:30|3026.58|3018.88|3026.23|3018.53|3027.46|3019.76|3026.03|3018.33|34
1649688940000|2022-04-11 14:55:40|3026.35|3018.65|3026.59|3018.89|3026.86|3019.16|3026.35|3018.65|28
1649688950000|2022-04-11 14:55:50|3026.54|3018.84|3026.98|3019.28|3027.66|3019.96|3026.54|3018.84|39
1649688960000|2022-04-11 14:56:00|3026.82|3019.12|3027.06|3019.36|3027.76|3020.06|3026.8|3019.1|34
1649688970000|2022-04-11 14:56:10|3027.05|3019.35|3028.54|3020.84|3028.75|3021.05|3027.05|3019.35|33
1649688980000|2022-04-11 14:56:20|3028.85|3021.15|3030.84|3023.14|3030.92|3023.22|3028.66|3020.96|29
1649688990000|2022-04-11 14:56:30|3030.69|3022.99|3031.47|3023.77|3031.82|3024.12|3030.68|3022.98|29
1649689000000|2022-04-11 14:56:40|3031.3|3023.6|3031.71|3024.01|3031.88|3024.18|3031.3|3023.6|33
1649689010000|2022-04-11 14:56:50|3031.77|3024.07|3032.6|3024.9|3032.74|3025.04|3031.77|3024.07|31
1649689020000|2022-04-11 14:57:00|3032.65|3024.95|3032.24|3024.54|3033.07|3025.37|3031.84|3024.14|35
1649689030000|2022-04-11 14:57:10|3032.23|3024.53|3031.07|3023.37|3032.35|3024.65|3031.07|3023.37|35
1649689040000|2022-04-11 14:57:20|3031.09|3023.39|3031.19|3023.49|3031.67|3023.97|3030.57|3022.87|35
1649689050000|2022-04-11 14:57:30|3031.48|3023.78|3031.6|3023.9|3031.9|3024.2|3030.28|3022.58|34
1649689060000|2022-04-11 14:57:40|3031.63|3023.93|3030.32|3022.62|3031.63|3023.93|3029.85|3022.15|34
1649689070000|2022-04-11 14:57:50|3030.54|3022.84|3030.33|3022.63|3030.97|3023.27|3030.33|3022.63|35
1649689080000|2022-04-11 14:58:00|3030.29|3022.59|3030.33|3022.63|3030.52|3022.82|3029.62|3021.92|26
1649689090000|2022-04-11 14:58:10|3030.28|3022.58|3030.61|3022.91|3030.61|3022.91|3029.85|3022.15|21
1649689100000|2022-04-11 14:58:20|3030.63|3022.93|3031.49|3023.79|3031.54|3023.84|3030.63|3022.93|29
1649689110000|2022-04-11 14:58:30|3031.6|3023.9|3030.24|3022.54|3031.6|3023.9|3030.24|3022.54|26
1649689120000|2022-04-11 14:58:40|3030.15|3022.45|3029.38|3021.68|3030.15|3022.45|3029.17|3021.47|30
1649689130000|2022-04-11 14:58:50|3029.35|3021.65|3027.89|3020.19|3029.35|3021.65|3027.89|3020.19|25
1649689140000|2022-04-11 14:59:00|3028.08|3020.38|3027.25|3019.55|3029.33|3021.63|3027.14|3019.44|34
1649689150000|2022-04-11 14:59:10|3027.67|3019.97|3027.24|3019.54|3028.24|3020.54|3026.84|3019.14|32
1649689160000|2022-04-11 14:59:20|3027.27|3019.57|3027.25|3019.55|3027.78|3020.08|3026.99|3019.29|31
1649689170000|2022-04-11 14:59:30|3027.38|3019.68|3031.07|3023.37|3031.07|3023.37|3027.38|3019.68|39
1649689180000|2022-04-11 14:59:40|3031.28|3023.58|3027.79|3020.09|3031.28|3023.58|3027.79|3020.09|38
1649689190000|2022-04-11 14:59:50|3027.84|3020.14|3028.74|3021.04|3028.74|3021.04|3026.33|3018.63|36
1649689200000|2022-04-11 15:00:00|3028.75|3021.05|3027.13|3019.43|3028.75|3021.05|3026.33|3018.63|34
1649689210000|2022-04-11 15:00:10|3027.07|3019.37|3030.06|3022.36|3030.55|3022.85|3026.92|3019.22|37
1649689220000|2022-04-11 15:00:20|3030.14|3022.44|3030.47|3022.77|3031.76|3024.06|3029.82|3022.12|37
1649689230000|2022-04-11 15:00:30|3030.4|3022.7|3031.08|3023.38|3031.73|3024.03|3030.31|3022.61|23
1649689240000|2022-04-11 15:00:40|3032|3024.3|3032.63|3024.93|3032.83|3025.13|3031.08|3023.38|37
1649689250000|2022-04-11 15:00:50|3032.64|3024.94|3031.91|3024.21|3032.78|3025.08|3031.87|3024.17|30
1649689260000|2022-04-11 15:01:00|3031.44|3023.74|3031.37|3023.67|3031.87|3024.17|3030.51|3022.81|32
1649689270000|2022-04-11 15:01:10|3031.34|3023.64|3032.02|3024.32|3032.02|3024.32|3031|3023.3|25
1649689280000|2022-04-11 15:01:20|3032.08|3024.38|3033.64|3025.94|3033.64|3025.94|3032.08|3024.38|35
1649689290000|2022-04-11 15:01:30|3033.5|3025.8|3032.95|3025.25|3033.52|3025.82|3031.29|3023.59|38
1649689300000|2022-04-11 15:01:40|3033.08|3025.38|3031.3|3023.6|3033.15|3025.45|3031.3|3023.6|33
1649689310000|2022-04-11 15:01:50|3031.25|3023.55|3031.24|3023.54|3031.48|3023.78|3030.89|3023.19|28
1649689320000|2022-04-11 15:02:00|3031.25|3023.55|3032.35|3024.65|3032.35|3024.65|3030.86|3023.16|35
1649689330000|2022-04-11 15:02:10|3032.7|3025|3033.28|3025.58|3033.67|3025.97|3032.42|3024.72|36
1649689340000|2022-04-11 15:02:20|3033.12|3025.42|3032.45|3024.75|3033.29|3025.59|3032.3|3024.6|34
1649689350000|2022-04-11 15:02:30|3032.48|3024.78|3032.91|3025.21|3034.26|3026.56|3032.35|3024.65|37
1649689360000|2022-04-11 15:02:40|3033.16|3025.46|3034.56|3026.86|3035.05|3027.35|3033.14|3025.44|37
1649689370000|2022-04-11 15:02:50|3034.95|3027.25|3035.91|3028.21|3036.33|3028.63|3033.98|3026.28|36
1649689380000|2022-04-11 15:03:00|3035.58|3027.88|3035.47|3027.77|3036.06|3028.36|3034.78|3027.08|36
1649689390000|2022-04-11 15:03:10|3035.87|3028.17|3036.33|3028.63|3036.33|3028.63|3035.39|3027.69|31
1649689400000|2022-04-11 15:03:20|3036.34|3028.64|3037.23|3029.53|3037.28|3029.58|3036.26|3028.56|37
1649689410000|2022-04-11 15:03:30|3037.25|3029.55|3036.84|3029.14|3037.62|3029.92|3036.68|3028.98|36
1649689420000|2022-04-11 15:03:40|3036.61|3028.91|3036.02|3028.32|3037.78|3030.08|3035.52|3027.82|37
1649689430000|2022-04-11 15:03:50|3036.18|3028.48|3034.64|3026.94|3036.22|3028.52|3034.62|3026.92|31
1649689440000|2022-04-11 15:04:00|3034.62|3026.92|3033.4|3025.7|3034.63|3026.93|3033.39|3025.69|31
1649689450000|2022-04-11 15:04:10|3033.44|3025.74|3034.14|3026.44|3035.41|3027.71|3032.98|3025.28|34
1649689460000|2022-04-11 15:04:20|3034.16|3026.46|3034.53|3026.83|3034.99|3027.29|3034.04|3026.34|34
1649689470000|2022-04-11 15:04:30|3034.36|3026.66|3034.44|3026.74|3034.57|3026.87|3034.34|3026.64|29
1649689480000|2022-04-11 15:04:40|3034.43|3026.73|3034.57|3026.87|3034.57|3026.87|3034.04|3026.34|31
1649689490000|2022-04-11 15:04:50|3034.54|3026.84|3034.89|3027.19|3035.24|3027.54|3034.54|3026.84|36
1649689500000|2022-04-11 15:05:00|3034.92|3027.22|3037.21|3029.51|3037.21|3029.51|3034.27|3026.57|35
1649689510000|2022-04-11 15:05:10|3036.89|3029.19|3037.68|3029.98|3037.86|3030.16|3036.66|3028.96|37
1649689520000|2022-04-11 15:05:20|3037.72|3030.02|3037.22|3029.52|3038.06|3030.36|3037.21|3029.51|32
1649689530000|2022-04-11 15:05:30|3037.86|3030.16|3037.65|3029.95|3038.04|3030.34|3037.47|3029.77|30
1649689540000|2022-04-11 15:05:40|3037.67|3029.97|3037.03|3029.33|3037.67|3029.97|3037.03|3029.33|34
1649689550000|2022-04-11 15:05:50|3037.01|3029.31|3036.1|3028.4|3037.23|3029.53|3036.02|3028.32|31
1649689560000|2022-04-11 15:06:00|3036.12|3028.42|3035.05|3027.35|3036.13|3028.43|3035.02|3027.32|37
1649689570000|2022-04-11 15:06:10|3035.04|3027.34|3034.77|3027.07|3035.09|3027.39|3034.33|3026.63|31
1649689580000|2022-04-11 15:06:20|3034.85|3027.15|3034.77|3027.07|3035.42|3027.72|3034.77|3027.07|35
1649689590000|2022-04-11 15:06:30|3034.78|3027.08|3034.72|3027.02|3035.13|3027.43|3034.72|3027.02|32
1649689600000|2022-04-11 15:06:40|3034.77|3027.07|3034.74|3027.04|3034.84|3027.14|3034.74|3027.04|19
1649689610000|2022-04-11 15:06:50|3034.73|3027.03|3034.42|3026.72|3034.73|3027.03|3034.42|3026.72|15
1649689620000|2022-04-11 15:07:00|3034.39|3026.69|3036.22|3028.52|3036.22|3028.52|3034.26|3026.56|33
1649689630000|2022-04-11 15:07:10|3036.24|3028.54|3037.16|3029.46|3037.56|3029.86|3036.24|3028.54|33
1649689640000|2022-04-11 15:07:20|3037.22|3029.52|3036.31|3028.61|3037.38|3029.68|3036.31|3028.61|29
1649689650000|2022-04-11 15:07:30|3036.22|3028.52|3035.98|3028.28|3036.54|3028.84|3035.18|3027.48|36
1649689660000|2022-04-11 15:07:40|3035.97|3028.27|3036.08|3028.38|3036.13|3028.43|3035.71|3028.01|35
1649689670000|2022-04-11 15:07:50|3036.04|3028.34|3036.09|3028.39|3036.48|3028.78|3035.94|3028.24|34
1649689680000|2022-04-11 15:08:00|3036.05|3028.35|3035.89|3028.19|3036.05|3028.35|3035.48|3027.78|24
1649689690000|2022-04-11 15:08:10|3035.96|3028.26|3034.99|3027.29|3035.96|3028.26|3034.78|3027.08|29
1649689700000|2022-04-11 15:08:20|3034.92|3027.22|3036.15|3028.45|3036.36|3028.66|3034.53|3026.83|33
1649689710000|2022-04-11 15:08:30|3036.25|3028.55|3037.79|3030.09|3037.91|3030.21|3036.21|3028.51|40
1649689720000|2022-04-11 15:08:40|3037.69|3029.99|3038.22|3030.52|3038.46|3030.76|3037.36|3029.66|39
1649689730000|2022-04-11 15:08:50|3038.33|3030.63|3039|3031.3|3039.37|3031.67|3038.33|3030.63|36
1649689740000|2022-04-11 15:09:00|3038.9|3031.2|3038.47|3030.77|3039|3031.3|3037.3|3029.6|29
1649689750000|2022-04-11 15:09:10|3038.57|3030.87|3038.37|3030.67|3038.66|3030.96|3037.38|3029.68|37
1649689760000|2022-04-11 15:09:20|3038.31|3030.61|3038.59|3030.89|3038.86|3031.16|3038.11|3030.41|27
1649689770000|2022-04-11 15:09:30|3038.65|3030.95|3038.26|3030.56|3038.96|3031.26|3038.18|3030.48|26
1649689780000|2022-04-11 15:09:40|3038.25|3030.55|3038.4|3030.7|3038.4|3030.7|3038.17|3030.47|16
1649689790000|2022-04-11 15:09:50|3038.56|3030.86|3038.66|3030.96|3038.66|3030.96|3038.4|3030.7|21
1649689800000|2022-04-11 15:10:00|3038.63|3030.93|3038.86|3031.16|3038.86|3031.16|3038.54|3030.84|24
1649689810000|2022-04-11 15:10:10|3038.74|3031.04|3038.75|3031.05|3038.86|3031.16|3038.51|3030.81|17
1649689820000|2022-04-11 15:10:20|3038.76|3031.06|3038.31|3030.61|3038.76|3031.06|3038.31|3030.61|20
1649689830000|2022-04-11 15:10:30|3038.27|3030.57|3038.65|3030.95|3038.86|3031.16|3037.87|3030.17|32
1649689840000|2022-04-11 15:10:40|3038.69|3030.99|3038.63|3030.93|3038.75|3031.05|3038.61|3030.91|14
1649689850000|2022-04-11 15:10:50|3038.61|3030.91|3038.3|3030.6|3038.68|3030.98|3038.26|3030.56|17
1649689860000|2022-04-11 15:11:00|3038.2|3030.5|3038.63|3030.93|3038.86|3031.16|3037.38|3029.68|26
1649689870000|2022-04-11 15:11:10|3038.53|3030.83|3038.77|3031.07|3038.86|3031.16|3038.36|3030.66|28
1649689880000|2022-04-11 15:11:20|3038.58|3030.88|3038.65|3030.95|3038.86|3031.16|3038.33|3030.63|30
1649689890000|2022-04-11 15:11:30|3038.71|3031.01|3039.99|3032.29|3040.09|3032.39|3038.66|3030.96|32
1649689900000|2022-04-11 15:11:40|3039.74|3032.04|3039.95|3032.25|3040.25|3032.55|3039.56|3031.86|36
1649689910000|2022-04-11 15:11:50|3039.89|3032.19|3039.21|3031.51|3039.94|3032.24|3038.82|3031.12|30
1649689920000|2022-04-11 15:12:00|3039.14|3031.44|3038.78|3031.08|3039.14|3031.44|3038.58|3030.88|25
1649689930000|2022-04-11 15:12:10|3038.77|3031.07|3038.86|3031.16|3038.86|3031.16|3037.36|3029.66|24
1649689940000|2022-04-11 15:12:20|3038.6|3030.9|3038.19|3030.49|3038.71|3031.01|3038.11|3030.41|26
1649689950000|2022-04-11 15:12:30|3038.62|3030.92|3039.4|3031.7|3039.54|3031.84|3037.57|3029.87|36
1649689960000|2022-04-11 15:12:40|3039.46|3031.76|3040.94|3033.24|3040.94|3033.24|3039.38|3031.68|31
1649689970000|2022-04-11 15:12:50|3040.89|3033.19|3041.49|3033.79|3041.77|3034.07|3040.86|3033.16|31
1649689980000|2022-04-11 15:13:00|3041.57|3033.87|3041.74|3034.04|3042.01|3034.31|3041.39|3033.69|35
1649689990000|2022-04-11 15:13:10|3041.66|3033.96|3041.51|3033.81|3041.84|3034.14|3041.39|3033.69|36
1649690000000|2022-04-11 15:13:20|3041.52|3033.82|3041.26|3033.56|3041.58|3033.88|3040.92|3033.22|25
1649690010000|2022-04-11 15:13:30|3040.97|3033.27|3041.23|3033.53|3041.34|3033.64|3040.84|3033.14|29
1649690020000|2022-04-11 15:13:40|3041.09|3033.39|3040.71|3033.01|3041.36|3033.66|3040.58|3032.88|25
1649690030000|2022-04-11 15:13:50|3040.67|3032.97|3040.77|3033.07|3040.8|3033.1|3040.38|3032.68|20
1649690040000|2022-04-11 15:14:00|3040.66|3032.96|3041.19|3033.49|3041.35|3033.65|3040.49|3032.79|30
1649690050000|2022-04-11 15:14:10|3041.23|3033.53|3041.27|3033.57|3041.38|3033.68|3040.93|3033.23|28
1649690060000|2022-04-11 15:14:20|3041.38|3033.68|3041.67|3033.97|3041.78|3034.08|3041.23|3033.53|18
1649690070000|2022-04-11 15:14:30|3041.65|3033.95|3042.14|3034.44|3042.63|3034.93|3041.65|3033.95|34
1649690080000|2022-04-11 15:14:40|3042.13|3034.43|3042.49|3034.79|3042.72|3035.02|3042.13|3034.43|29
1649690090000|2022-04-11 15:14:50|3042.69|3034.99|3042.67|3034.97|3042.69|3034.99|3042.19|3034.49|27
1649690100000|2022-04-11 15:15:00|3042.61|3034.91|3043.32|3035.62|3043.45|3035.75|3042.26|3034.56|33
1649690110000|2022-04-11 15:15:10|3043.28|3035.58|3042.4|3034.7|3043.77|3036.07|3042.4|3034.7|32
1649690120000|2022-04-11 15:15:20|3042.66|3034.96|3041.98|3034.28|3043.02|3035.32|3041.14|3033.44|17
1649690130000|2022-04-11 15:15:30|3041.82|3034.12|3042.03|3034.33|3042.25|3034.55|3041.42|3033.72|28
1649690140000|2022-04-11 15:15:40|3042.02|3034.32|3041.51|3033.81|3042.05|3034.35|3041.51|3033.81|23
1649690150000|2022-04-11 15:15:50|3041.55|3033.85|3040.75|3033.05|3041.55|3033.85|3040.28|3032.58|23
1649690160000|2022-04-11 15:16:00|3040.27|3032.57|3039.89|3032.19|3040.93|3033.23|3039.66|3031.96|28
1649690170000|2022-04-11 15:16:10|3040.07|3032.37|3040.32|3032.62|3041.61|3033.91|3039.66|3031.96|29
1649690180000|2022-04-11 15:16:20|3040.89|3033.19|3040.9|3033.2|3041.84|3034.14|3039.83|3032.13|30
1649690190000|2022-04-11 15:16:30|3040.3|3032.6|3040.08|3032.38|3040.95|3033.25|3039.83|3032.13|25
1649690200000|2022-04-11 15:16:40|3040.16|3032.46|3040.34|3032.64|3040.83|3033.13|3040.02|3032.32|26
1649690210000|2022-04-11 15:16:50|3040.83|3033.13|3041.76|3034.06|3041.93|3034.23|3039.83|3032.13|24
1649690220000|2022-04-11 15:17:00|3041.52|3033.82|3040.39|3032.69|3041.52|3033.82|3040.18|3032.48|22
1649690230000|2022-04-11 15:17:10|3040.37|3032.67|3039.73|3032.03|3040.51|3032.81|3039.55|3031.85|23
1649690240000|2022-04-11 15:17:20|3039.76|3032.06|3041.04|3033.34|3041.04|3033.34|3039.76|3032.06|27
1649690250000|2022-04-11 15:17:30|3041.22|3033.52|3041.43|3033.73|3041.54|3033.84|3041.22|3033.52|31
1649690260000|2022-04-11 15:17:40|3041.54|3033.84|3041.35|3033.65|3041.54|3033.84|3041.34|3033.64|25
1649690270000|2022-04-11 15:17:50|3041.42|3033.72|3042.38|3034.68|3043.03|3035.33|3041.42|3033.72|34
1649690280000|2022-04-11 15:18:00|3042.05|3034.35|3042.86|3035.16|3042.86|3035.16|3041.78|3034.08|37
1649690290000|2022-04-11 15:18:10|3042.82|3035.12|3041.98|3034.28|3042.98|3035.28|3041.98|3034.28|27
1649690300000|2022-04-11 15:18:20|3042.08|3034.38|3042.04|3034.34|3042.13|3034.43|3041.78|3034.08|22
1649690310000|2022-04-11 15:18:30|3041.68|3033.98|3041.07|3033.37|3041.93|3034.23|3040.52|3032.82|28
1649690320000|2022-04-11 15:18:40|3040.79|3033.09|3040.67|3032.97|3040.81|3033.11|3039.77|3032.07|27
1649690330000|2022-04-11 15:18:50|3040.02|3032.32|3039.88|3032.18|3040.64|3032.94|3039.54|3031.84|20
1649690340000|2022-04-11 15:19:00|3040.01|3032.31|3038.99|3031.29|3040.01|3032.31|3038.6|3030.9|26
1649690350000|2022-04-11 15:19:10|3039.98|3032.28|3038.88|3031.18|3039.98|3032.28|3038.27|3030.57|22
1649690360000|2022-04-11 15:19:20|3039.22|3031.52|3039.16|3031.46|3039.98|3032.28|3038.17|3030.47|36
1649690370000|2022-04-11 15:19:30|3039.29|3031.59|3039.35|3031.65|3039.35|3031.65|3038.13|3030.43|29
1649690380000|2022-04-11 15:19:40|3039.05|3031.35|3037.7|3030|3039.07|3031.37|3037.22|3029.52|29
1649690390000|2022-04-11 15:19:50|3037.75|3030.05|3038.47|3030.77|3039.05|3031.35|3037.55|3029.85|35
1649690400000|2022-04-11 15:20:00|3038.62|3030.92|3038.12|3030.42|3038.88|3031.18|3038.01|3030.31|28
1649690410000|2022-04-11 15:20:10|3038.02|3030.32|3036.13|3028.43|3038.92|3031.22|3035.52|3027.82|37
1649690420000|2022-04-11 15:20:20|3035.95|3028.25|3037.34|3029.64|3037.34|3029.64|3035.86|3028.16|31
1649690430000|2022-04-11 15:20:30|3037.16|3029.46|3037.18|3029.48|3037.34|3029.64|3036.65|3028.95|28
1649690440000|2022-04-11 15:20:40|3037.2|3029.5|3036.16|3028.46|3037.2|3029.5|3035.79|3028.09|27
1649690450000|2022-04-11 15:20:50|3036.14|3028.44|3036.39|3028.69|3036.39|3028.69|3036.14|3028.44|25
1649690460000|2022-04-11 15:21:00|3036.33|3028.63|3036.5|3028.8|3036.74|3029.04|3035.61|3027.91|32
1649690470000|2022-04-11 15:21:10|3035.18|3027.48|3036.26|3028.56|3036.35|3028.65|3035.18|3027.48|34
1649690480000|2022-04-11 15:21:20|3036.27|3028.57|3035.9|3028.2|3036.27|3028.57|3035.65|3027.95|36
1649690490000|2022-04-11 15:21:30|3035.83|3028.13|3035.79|3028.09|3036.41|3028.71|3035.4|3027.7|26
1649690500000|2022-04-11 15:21:40|3035.42|3027.72|3034.5|3026.8|3036.04|3028.34|3033.86|3026.16|29
1649690510000|2022-04-11 15:21:50|3034.04|3026.34|3034.48|3026.78|3035.11|3027.41|3034.04|3026.34|25
1649690520000|2022-04-11 15:22:00|3034.37|3026.67|3033.99|3026.29|3035.1|3027.4|3033.36|3025.66|29
1649690530000|2022-04-11 15:22:10|3033.87|3026.17|3032.53|3024.83|3033.87|3026.17|3032.38|3024.68|32
1649690540000|2022-04-11 15:22:20|3032.17|3024.47|3032.94|3025.24|3033|3025.3|3031.66|3023.96|36
1649690550000|2022-04-11 15:22:30|3033.09|3025.39|3034.08|3026.38|3034.25|3026.55|3032.96|3025.26|39
1649690560000|2022-04-11 15:22:40|3034.07|3026.37|3033.26|3025.56|3034.33|3026.63|3033.12|3025.42|33
1649690570000|2022-04-11 15:22:50|3033.31|3025.61|3033.33|3025.63|3033.36|3025.66|3032.54|3024.84|24
1649690580000|2022-04-11 15:23:00|3033.12|3025.42|3033.74|3026.04|3033.82|3026.12|3033.12|3025.42|24
1649690590000|2022-04-11 15:23:10|3033.77|3026.07|3033.89|3026.19|3034|3026.3|3033.51|3025.81|19
1649690600000|2022-04-11 15:23:20|3034|3026.3|3034.43|3026.73|3034.71|3027.01|3033.89|3026.19|24
1649690610000|2022-04-11 15:23:30|3034.48|3026.78|3034.01|3026.31|3034.63|3026.93|3033.67|3025.97|20
1649690620000|2022-04-11 15:23:40|3033.88|3026.18|3033.58|3025.88|3034.29|3026.59|3033.34|3025.64|26
1649690630000|2022-04-11 15:23:50|3033.6|3025.9|3034.46|3026.76|3034.46|3026.76|3033.6|3025.9|22
1649690640000|2022-04-11 15:24:00|3034.57|3026.87|3034.31|3026.61|3034.72|3027.02|3034.22|3026.52|22
1649690650000|2022-04-11 15:24:10|3034.27|3026.57|3033.7|3026|3034.91|3027.21|3033.7|3026|28
1649690660000|2022-04-11 15:24:20|3033.78|3026.08|3033.94|3026.24|3033.96|3026.26|3033.39|3025.69|22
1649690670000|2022-04-11 15:24:30|3033.96|3026.26|3032.67|3024.97|3033.98|3026.28|3032.67|3024.97|33
1649690680000|2022-04-11 15:24:40|3032.55|3024.85|3032.56|3024.86|3033.33|3025.63|3032.5|3024.8|26
1649690690000|2022-04-11 15:24:50|3032.38|3024.68|3032.93|3025.23|3033.06|3025.36|3032.38|3024.68|21
1649690700000|2022-04-11 15:25:00|3033.28|3025.58|3032.53|3024.83|3033.44|3025.74|3031.68|3023.98|20
1649690710000|2022-04-11 15:25:10|3032.86|3025.16|3031.73|3024.03|3032.86|3025.16|3030.6|3022.9|28
1649690720000|2022-04-11 15:25:20|3032.42|3024.72|3031.91|3024.21|3032.42|3024.72|3031.77|3024.07|32
1649690730000|2022-04-11 15:25:30|3031.68|3023.98|3030.17|3022.47|3031.78|3024.08|3029.95|3022.25|23
1649690740000|2022-04-11 15:25:40|3030.03|3022.33|3030.63|3022.93|3030.99|3023.29|3029.43|3021.73|15
1649690750000|2022-04-11 15:25:50|3030.93|3023.23|3031.7|3024|3031.71|3024.01|3030.93|3023.23|28
1649690760000|2022-04-11 15:26:00|3031.66|3023.96|3031.24|3023.54|3031.66|3023.96|3031.24|3023.54|18
1649690770000|2022-04-11 15:26:10|3031.23|3023.53|3031.96|3024.26|3031.96|3024.26|3031.21|3023.51|27
1649690780000|2022-04-11 15:26:20|3032.02|3024.32|3032.31|3024.61|3032.31|3024.61|3032.02|3024.32|27
1649690790000|2022-04-11 15:26:30|3032.27|3024.57|3033.73|3026.03|3033.76|3026.06|3032.19|3024.49|25
1649690800000|2022-04-11 15:26:40|3033.77|3026.07|3033.69|3025.99|3034.3|3026.6|3033.47|3025.77|24
1649690810000|2022-04-11 15:26:50|3033.84|3026.14|3034.09|3026.39|3034.34|3026.64|3033.45|3025.75|36
1649690820000|2022-04-11 15:27:00|3034.2|3026.5|3033.13|3025.43|3034.44|3026.74|3032.78|3025.08|33
1649690830000|2022-04-11 15:27:10|3033.12|3025.42|3033.76|3026.06|3033.98|3026.28|3032.89|3025.19|26
1649690840000|2022-04-11 15:27:20|3033.62|3025.92|3034.21|3026.51|3034.21|3026.51|3033.61|3025.91|25
1649690850000|2022-04-11 15:27:30|3034.2|3026.5|3032.83|3025.13|3034.31|3026.61|3032.83|3025.13|24
1649690860000|2022-04-11 15:27:40|3032.82|3025.12|3033.21|3025.51|3033.21|3025.51|3032.59|3024.89|25
1649690870000|2022-04-11 15:27:50|3033.29|3025.59|3033.71|3026.01|3033.77|3026.07|3033.28|3025.58|29
1649690880000|2022-04-11 15:28:00|3033.72|3026.02|3032.89|3025.19|3033.77|3026.07|3032.62|3024.92|31
1649690890000|2022-04-11 15:28:10|3032.94|3025.24|3032.97|3025.27|3033.62|3025.92|3032.76|3025.06|34
1649690900000|2022-04-11 15:28:20|3033|3025.3|3031.9|3024.2|3033|3025.3|3031.65|3023.95|32
1649690910000|2022-04-11 15:28:30|3031.92|3024.22|3032.7|3025|3032.84|3025.14|3031.9|3024.2|34
1649690920000|2022-04-11 15:28:40|3032.57|3024.87|3031.96|3024.26|3032.71|3025.01|3031.59|3023.89|30
1649690930000|2022-04-11 15:28:50|3031.78|3024.08|3031.04|3023.34|3031.86|3024.16|3029.83|3022.13|35
1649690940000|2022-04-11 15:29:00|3031|3023.3|3031.51|3023.81|3031.96|3024.26|3029.75|3022.05|30
1649690950000|2022-04-11 15:29:10|3031.52|3023.82|3032.57|3024.87|3032.62|3024.92|3031.52|3023.82|28
1649690960000|2022-04-11 15:29:20|3032.5|3024.8|3030.58|3022.88|3032.61|3024.91|3030.54|3022.84|29
1649690970000|2022-04-11 15:29:30|3030.6|3022.9|3031.85|3024.15|3032.17|3024.47|3030.6|3022.9|30
1649690980000|2022-04-11 15:29:40|3031.79|3024.09|3032.04|3024.34|3032.06|3024.36|3031.67|3023.97|15
1649690990000|2022-04-11 15:29:50|3032.36|3024.66|3031.66|3023.96|3032.95|3025.25|3031.47|3023.77|31
1649691000000|2022-04-11 15:30:00|3031.61|3023.91|3032.12|3024.42|3032.12|3024.42|3030.76|3023.06|32
1649691010000|2022-04-11 15:30:10|3032.21|3024.51|3033|3025.3|3033.59|3025.89|3032.21|3024.51|37
1649691020000|2022-04-11 15:30:20|3032.99|3025.29|3030.97|3023.27|3033.3|3025.6|3030.96|3023.26|38
1649691030000|2022-04-11 15:30:30|3030.9|3023.2|3030.68|3022.98|3030.99|3023.29|3030.52|3022.82|32
1649691040000|2022-04-11 15:30:40|3030.86|3023.16|3030.67|3022.97|3031.03|3023.33|3030.5|3022.8|27
1649691050000|2022-04-11 15:30:50|3030.86|3023.16|3030.48|3022.78|3030.86|3023.16|3029.46|3021.76|24
1649691060000|2022-04-11 15:31:00|3030.86|3023.16|3029|3021.3|3030.86|3023.16|3027.95|3020.25|27
1649691070000|2022-04-11 15:31:10|3029.2|3021.5|3028.52|3020.82|3029.2|3021.5|3026.85|3019.15|26
1649691080000|2022-04-11 15:31:20|3027.89|3020.19|3028.55|3020.85|3028.9|3021.2|3027.67|3019.97|31
1649691090000|2022-04-11 15:31:30|3028.4|3020.7|3028.49|3020.79|3028.86|3021.16|3027.74|3020.04|27
1649691100000|2022-04-11 15:31:40|3028.26|3020.56|3028.38|3020.68|3028.49|3020.79|3027.92|3020.22|26
1649691110000|2022-04-11 15:31:50|3028.34|3020.64|3028.1|3020.4|3028.38|3020.68|3027.51|3019.81|24
1649691120000|2022-04-11 15:32:00|3027.94|3020.24|3028.09|3020.39|3028.1|3020.4|3027.72|3020.02|20
1649691130000|2022-04-11 15:32:10|3028.06|3020.36|3029.49|3021.79|3029.49|3021.79|3028.06|3020.36|30
1649691140000|2022-04-11 15:32:20|3029.43|3021.73|3029.9|3022.2|3030.28|3022.58|3029.43|3021.73|36
1649691150000|2022-04-11 15:32:30|3029.92|3022.22|3030.48|3022.78|3031.39|3023.69|3029.92|3022.22|34
1649691160000|2022-04-11 15:32:40|3030.77|3023.07|3029.63|3021.93|3030.77|3023.07|3029.52|3021.82|35
1649691170000|2022-04-11 15:32:50|3029.64|3021.94|3030.95|3023.25|3030.95|3023.25|3029.5|3021.8|34
1649691180000|2022-04-11 15:33:00|3030.88|3023.18|3030.65|3022.95|3030.92|3023.22|3030.09|3022.39|38
1649691190000|2022-04-11 15:33:10|3030.63|3022.93|3033.22|3025.52|3033.22|3025.52|3030.62|3022.92|35
1649691200000|2022-04-11 15:33:20|3032.9|3025.2|3032.62|3024.92|3033.72|3026.02|3031.73|3024.03|37
1649691210000|2022-04-11 15:33:30|3032.46|3024.76|3030.95|3023.25|3032.62|3024.92|3030.73|3023.03|33
1649691220000|2022-04-11 15:33:40|3030.86|3023.16|3031.11|3023.41|3031.23|3023.53|3030.83|3023.13|33
1649691230000|2022-04-11 15:33:50|3031.12|3023.42|3031.03|3023.33|3031.29|3023.59|3030.99|3023.29|36
1649691240000|2022-04-11 15:34:00|3031.05|3023.35|3030.64|3022.94|3031.15|3023.45|3030.55|3022.85|34
1649691250000|2022-04-11 15:34:10|3030.63|3022.93|3030.65|3022.95|3030.96|3023.26|3030.56|3022.86|20
1649691260000|2022-04-11 15:34:20|3030.71|3023.01|3030.86|3023.16|3030.94|3023.24|3029.98|3022.28|35
1649691270000|2022-04-11 15:34:30|3029.99|3022.29|3030.44|3022.74|3030.86|3023.16|3029.14|3021.44|28
1649691280000|2022-04-11 15:34:40|3030.5|3022.8|3030.53|3022.83|3030.65|3022.95|3029.83|3022.13|29
1649691290000|2022-04-11 15:34:50|3030.44|3022.74|3030.65|3022.95|3030.86|3023.16|3030.27|3022.57|26
1649691300000|2022-04-11 15:35:00|3030.86|3023.16|3028.98|3021.28|3030.86|3023.16|3028.57|3020.87|18
1649691310000|2022-04-11 15:35:10|3028.81|3021.11|3028.78|3021.08|3028.93|3021.23|3028.51|3020.81|27
1649691320000|2022-04-11 15:35:20|3028.77|3021.07|3028.71|3021.01|3029.08|3021.38|3028.48|3020.78|38
1649691330000|2022-04-11 15:35:30|3028.73|3021.03|3028.67|3020.97|3029.1|3021.4|3028.62|3020.92|31
1649691340000|2022-04-11 15:35:40|3028.91|3021.21|3029.19|3021.49|3029.35|3021.65|3028.54|3020.84|36
1649691350000|2022-04-11 15:35:50|3029.12|3021.42|3029.54|3021.84|3029.54|3021.84|3028.71|3021.01|35
1649691360000|2022-04-11 15:36:00|3029.53|3021.83|3030.61|3022.91|3030.71|3023.01|3028.9|3021.2|34
1649691370000|2022-04-11 15:36:10|3030.68|3022.98|3030.82|3023.12|3030.82|3023.12|3030.25|3022.55|34
1649691380000|2022-04-11 15:36:20|3030.66|3022.96|3030.7|3023|3030.7|3023|3030.53|3022.83|27
1649691390000|2022-04-11 15:36:30|3030.72|3023.02|3031.95|3024.25|3031.95|3024.25|3030.61|3022.91|27
1649691400000|2022-04-11 15:36:40|3031.93|3024.23|3031.86|3024.16|3032.18|3024.48|3031.64|3023.94|29
1649691410000|2022-04-11 15:36:50|3031.93|3024.23|3032.12|3024.42|3032.23|3024.53|3031.91|3024.21|28
1649691420000|2022-04-11 15:37:00|3032.06|3024.36|3031.95|3024.25|3032.16|3024.46|3031.44|3023.74|32
1649691430000|2022-04-11 15:37:10|3031.94|3024.24|3032.75|3025.05|3032.83|3025.13|3031.94|3024.24|26
1649691440000|2022-04-11 15:37:20|3032.74|3025.04|3032.74|3025.04|3032.75|3025.05|3032.66|3024.96|28
1649691450000|2022-04-11 15:37:30|3032.7|3025|3032.72|3025.02|3032.73|3025.03|3032.67|3024.97|20
1649691460000|2022-04-11 15:37:40|3032.71|3025.01|3032.75|3025.05|3032.78|3025.08|3032.67|3024.97|14
1649691470000|2022-04-11 15:37:50|3032.74|3025.04|3032.5|3024.8|3032.77|3025.07|3032.48|3024.78|22
1649691480000|2022-04-11 15:38:00|3032.51|3024.81|3031.82|3024.12|3032.65|3024.95|3031.41|3023.71|29
1649691490000|2022-04-11 15:38:10|3031.74|3024.04|3031.68|3023.98|3031.91|3024.21|3031.68|3023.98|23
1649691500000|2022-04-11 15:38:20|3031.79|3024.09|3032.55|3024.85|3032.69|3024.99|3031.6|3023.9|28
1649691510000|2022-04-11 15:38:30|3032.54|3024.84|3032.86|3025.16|3032.86|3025.16|3032.42|3024.72|24
1649691520000|2022-04-11 15:38:40|3032.87|3025.17|3032.77|3025.07|3032.88|3025.18|3032.77|3025.07|20
1649691530000|2022-04-11 15:38:50|3032.74|3025.04|3032.81|3025.11|3032.84|3025.14|3032.69|3024.99|16
1649691540000|2022-04-11 15:39:00|3032.82|3025.12|3032.84|3025.14|3033.42|3025.72|3032.78|3025.08|29
1649691550000|2022-04-11 15:39:10|3032.85|3025.15|3033.17|3025.47|3033.17|3025.47|3032.49|3024.79|27
1649691560000|2022-04-11 15:39:20|3033.03|3025.33|3033.27|3025.57|3033.27|3025.57|3033.03|3025.33|25
1649691570000|2022-04-11 15:39:30|3033.23|3025.53|3033.34|3025.64|3033.56|3025.86|3033.14|3025.44|21
1649691580000|2022-04-11 15:39:40|3033.48|3025.78|3032.89|3025.19|3033.48|3025.78|3032.89|3025.19|31
1649691590000|2022-04-11 15:39:50|3033.25|3025.55|3033.4|3025.7|3033.48|3025.78|3032.96|3025.26|31
1649691600000|2022-04-11 15:40:00|3033.26|3025.56|3032.3|3024.6|3033.46|3025.76|3032.23|3024.53|29
1649691610000|2022-04-11 15:40:10|3032.39|3024.69|3032.37|3024.67|3032.9|3025.2|3031.72|3024.02|30
1649691620000|2022-04-11 15:40:20|3032.32|3024.62|3032.4|3024.7|3032.86|3025.16|3031.48|3023.78|28
1649691630000|2022-04-11 15:40:30|3032.47|3024.77|3032.72|3025.02|3032.86|3025.16|3031.84|3024.14|20
1649691640000|2022-04-11 15:40:40|3032.69|3024.99|3032.56|3024.86|3032.86|3025.16|3032.5|3024.8|13
1649691650000|2022-04-11 15:40:50|3032.67|3024.97|3032.69|3024.99|3032.86|3025.16|3032.56|3024.86|11
1649691660000|2022-04-11 15:41:00|3032.43|3024.73|3032.45|3024.75|3032.86|3025.16|3032.43|3024.73|21
1649691670000|2022-04-11 15:41:10|3032.48|3024.78|3032.71|3025.01|3032.74|3025.04|3032.45|3024.75|29
1649691680000|2022-04-11 15:41:20|3032.7|3025|3032.68|3024.98|3032.81|3025.11|3032.6|3024.9|21
1649691690000|2022-04-11 15:41:30|3032.7|3025|3033.21|3025.51|3033.48|3025.78|3032.62|3024.92|36
1649691700000|2022-04-11 15:41:40|3033.13|3025.43|3033.46|3025.76|3033.47|3025.77|3033.13|3025.43|31
1649691710000|2022-04-11 15:41:50|3033.47|3025.77|3033.54|3025.84|3033.68|3025.98|3033.31|3025.61|31
1649691720000|2022-04-11 15:42:00|3033.53|3025.83|3033.25|3025.55|3033.57|3025.87|3033.13|3025.43|37
1649691730000|2022-04-11 15:42:10|3033.22|3025.52|3032.86|3025.16|3033.48|3025.78|3032.48|3024.78|35
1649691740000|2022-04-11 15:42:20|3032.78|3025.08|3032.39|3024.69|3032.86|3025.16|3031.85|3024.15|34
1649691750000|2022-04-11 15:42:30|3032.6|3024.9|3032.84|3025.14|3032.88|3025.18|3032.38|3024.68|24
1649691760000|2022-04-11 15:42:40|3032.78|3025.08|3032.98|3025.28|3033.19|3025.49|3032.73|3025.03|35
1649691770000|2022-04-11 15:42:50|3032.99|3025.29|3033.05|3025.35|3033.21|3025.51|3032.99|3025.29|33
1649691780000|2022-04-11 15:43:00|3033.06|3025.36|3033.13|3025.43|3033.19|3025.49|3033.03|3025.33|25
1649691790000|2022-04-11 15:43:10|3033.14|3025.44|3033.84|3026.14|3033.91|3026.21|3033.14|3025.44|28
1649691800000|2022-04-11 15:43:20|3033.81|3026.11|3033.86|3026.16|3033.95|3026.25|3033.67|3025.97|33
1649691810000|2022-04-11 15:43:30|3033.85|3026.15|3033.86|3026.16|3033.97|3026.27|3033.62|3025.92|28
1649691820000|2022-04-11 15:43:40|3033.76|3026.06|3034.22|3026.52|3034.44|3026.74|3033.55|3025.85|35
1649691830000|2022-04-11 15:43:50|3034.31|3026.61|3034.37|3026.67|3034.44|3026.74|3034.22|3026.52|22
1649691840000|2022-04-11 15:44:00|3034.36|3026.66|3033.4|3025.7|3034.5|3026.8|3033.16|3025.46|26
1649691850000|2022-04-11 15:44:10|3033.57|3025.87|3033.64|3025.94|3033.7|3026|3033.5|3025.8|19
1649691860000|2022-04-11 15:44:20|3033.57|3025.87|3033.4|3025.7|3033.57|3025.87|3033.3|3025.6|15
1649691870000|2022-04-11 15:44:30|3033.62|3025.92|3033.98|3026.28|3034.01|3026.31|3033.28|3025.58|21
1649691880000|2022-04-11 15:44:40|3034.01|3026.31|3033.87|3026.17|3034.03|3026.33|3033.87|3026.17|20
1649691890000|2022-04-11 15:44:50|3033.91|3026.21|3034.22|3026.52|3034.64|3026.94|3033.91|3026.21|20
1649691900000|2022-04-11 15:45:00|3034.23|3026.53|3034.51|3026.81|3034.51|3026.81|3033.98|3026.28|25
1649691910000|2022-04-11 15:45:10|3034.53|3026.83|3034.43|3026.73|3034.93|3027.23|3034.37|3026.67|28
1649691920000|2022-04-11 15:45:20|3034.42|3026.72|3034.93|3027.23|3034.93|3027.23|3034.42|3026.72|29
1649691930000|2022-04-11 15:45:30|3034.5|3026.8|3034.68|3026.98|3034.93|3027.23|3034.5|3026.8|23
1649691940000|2022-04-11 15:45:40|3034.66|3026.96|3034.88|3027.18|3034.93|3027.23|3034.63|3026.93|22
1649691950000|2022-04-11 15:45:50|3034.89|3027.19|3033.52|3025.82|3034.89|3027.19|3033.52|3025.82|34
1649691960000|2022-04-11 15:46:00|3033.51|3025.81|3033.16|3025.46|3033.53|3025.83|3033.16|3025.46|28
1649691970000|2022-04-11 15:46:10|3033.03|3025.33|3033.16|3025.46|3033.16|3025.46|3032.33|3024.63|26
1649691980000|2022-04-11 15:46:20|3033.11|3025.41|3032.76|3025.06|3033.46|3025.76|3032.67|3024.97|28
1649691990000|2022-04-11 15:46:30|3032.67|3024.97|3032.12|3024.42|3032.67|3024.97|3032|3024.3|17
1649692000000|2022-04-11 15:46:40|3031.78|3024.08|3031.37|3023.67|3031.78|3024.08|3031.29|3023.59|21
1649692010000|2022-04-11 15:46:50|3031.1|3023.4|3031.04|3023.34|3031.79|3024.09|3030.48|3022.78|26
1649692020000|2022-04-11 15:47:00|3030.9|3023.2|3031.08|3023.38|3031.34|3023.64|3030.41|3022.71|22
1649692030000|2022-04-11 15:47:10|3031.23|3023.53|3029.34|3021.64|3031.28|3023.58|3029.03|3021.33|23
1649692040000|2022-04-11 15:47:20|3029.11|3021.41|3028.52|3020.82|3029.21|3021.51|3028.49|3020.79|28
1649692050000|2022-04-11 15:47:30|3028.84|3021.14|3028.76|3021.06|3029.2|3021.5|3028.58|3020.88|22
1649692060000|2022-04-11 15:47:40|3028.74|3021.04|3028.73|3021.03|3028.86|3021.16|3028.58|3020.88|17
1649692070000|2022-04-11 15:47:50|3028.72|3021.02|3028.74|3021.04|3028.74|3021.04|3028.61|3020.91|6
1649692080000|2022-04-11 15:48:00|3028.86|3021.16|3028.22|3020.52|3028.86|3021.16|3028.22|3020.52|10
1649692090000|2022-04-11 15:48:10|3028.2|3020.5|3026.37|3018.67|3028.56|3020.86|3025.68|3017.98|29
1649692100000|2022-04-11 15:48:20|3026.39|3018.69|3026|3018.3|3026.68|3018.98|3025.91|3018.21|30
1649692110000|2022-04-11 15:48:30|3025.95|3018.25|3025.29|3017.59|3026.32|3018.62|3025.28|3017.58|31
1649692120000|2022-04-11 15:48:40|3025.28|3017.58|3025.22|3017.52|3025.44|3017.74|3025.22|3017.52|17
1649692130000|2022-04-11 15:48:50|3025.24|3017.54|3020.44|3012.74|3025.38|3017.68|3020.44|3012.74|33
1649692140000|2022-04-11 15:49:00|3021.05|3013.35|3020.36|3012.66|3021.88|3014.18|3020.36|3012.66|25
1649692150000|2022-04-11 15:49:10|3020.93|3013.23|3024.48|3016.78|3024.93|3017.23|3020.68|3012.98|35
1649692160000|2022-04-11 15:49:20|3024.64|3016.94|3025.67|3017.97|3025.71|3018.01|3024.54|3016.84|36
1649692170000|2022-04-11 15:49:30|3025.61|3017.91|3024.69|3016.99|3026.13|3018.43|3024.54|3016.84|33
1649692180000|2022-04-11 15:49:40|3024.6|3016.9|3022.15|3014.45|3025.2|3017.5|3022.15|3014.45|32
1649692190000|2022-04-11 15:49:50|3022.35|3014.65|3022.52|3014.82|3022.64|3014.94|3022.15|3014.45|12
1649692200000|2022-04-11 15:50:00|3022.56|3014.86|3022.81|3015.11|3022.96|3015.26|3022.36|3014.66|28
1649692210000|2022-04-11 15:50:10|3022.87|3015.17|3022.11|3014.41|3022.87|3015.17|3022.11|3014.41|18
1649692220000|2022-04-11 15:50:20|3022.35|3014.65|3020.48|3012.78|3022.35|3014.65|3020.37|3012.67|21
1649692230000|2022-04-11 15:50:30|3020.47|3012.77|3020.77|3013.07|3021.22|3013.52|3020.23|3012.53|17
1649692240000|2022-04-11 15:50:40|3020.75|3013.05|3018.43|3010.73|3021.08|3013.38|3018.12|3010.42|21
1649692250000|2022-04-11 15:50:50|3018.55|3010.85|3022.07|3014.37|3022.07|3014.37|3018.42|3010.72|37
1649692260000|2022-04-11 15:51:00|3021.84|3014.14|3022.17|3014.47|3022.66|3014.96|3021.84|3014.14|29
1649692270000|2022-04-11 15:51:10|3022.38|3014.68|3021.55|3013.85|3022.38|3014.68|3021.42|3013.72|32
1649692280000|2022-04-11 15:51:20|3021.67|3013.97|3021.43|3013.73|3021.67|3013.97|3021.4|3013.7|32
1649692290000|2022-04-11 15:51:30|3021.44|3013.74|3021.43|3013.73|3021.7|3014|3021.36|3013.66|24
1649692300000|2022-04-11 15:51:40|3021.56|3013.86|3021.31|3013.61|3021.6|3013.9|3021.22|3013.52|14
1649692310000|2022-04-11 15:51:50|3021.36|3013.66|3023.17|3015.47|3023.46|3015.76|3021.36|3013.66|36
1649692320000|2022-04-11 15:52:00|3023.21|3015.51|3025.61|3017.91|3025.61|3017.91|3023.2|3015.5|30
1649692330000|2022-04-11 15:52:10|3025.5|3017.8|3024.85|3017.15|3025.5|3017.8|3024.45|3016.75|31
1649692340000|2022-04-11 15:52:20|3024.82|3017.12|3024.63|3016.93|3024.84|3017.14|3024.61|3016.91|19
1649692350000|2022-04-11 15:52:30|3024.69|3016.99|3024.54|3016.84|3025.01|3017.31|3024.32|3016.62|33
1649692360000|2022-04-11 15:52:40|3024.37|3016.67|3024.33|3016.63|3024.82|3017.12|3024.03|3016.33|29
1649692370000|2022-04-11 15:52:50|3024.29|3016.59|3021.99|3014.29|3024.82|3017.12|3021.72|3014.02|35
1649692380000|2022-04-11 15:53:00|3021.98|3014.28|3022.03|3014.33|3022.03|3014.33|3021.7|3014|34
1649692390000|2022-04-11 15:53:10|3022.04|3014.34|3023.52|3015.82|3023.52|3015.82|3022.04|3014.34|35
1649692400000|2022-04-11 15:53:20|3023.58|3015.88|3023.48|3015.78|3023.58|3015.88|3023.25|3015.55|32
1649692410000|2022-04-11 15:53:30|3023.5|3015.8|3024.95|3017.25|3024.99|3017.29|3023.27|3015.57|29
1649692420000|2022-04-11 15:53:40|3024.97|3017.27|3024.03|3016.33|3025.72|3018.02|3023.79|3016.09|36
1649692430000|2022-04-11 15:53:50|3024.04|3016.34|3025.08|3017.38|3025.22|3017.52|3024.04|3016.34|36
1649692440000|2022-04-11 15:54:00|3025.13|3017.43|3023.87|3016.17|3025.28|3017.58|3023.87|3016.17|36
1649692450000|2022-04-11 15:54:10|3024.08|3016.38|3024.04|3016.34|3024.13|3016.43|3023.85|3016.15|22
1649692460000|2022-04-11 15:54:20|3023.76|3016.06|3023.28|3015.58|3023.76|3016.06|3022.68|3014.98|21
1649692470000|2022-04-11 15:54:30|3023.11|3015.41|3022.09|3014.39|3023.24|3015.54|3021.98|3014.28|32
1649692480000|2022-04-11 15:54:40|3022.25|3014.55|3021.95|3014.25|3022.3|3014.6|3021.23|3013.53|29
1649692490000|2022-04-11 15:54:50|3021.93|3014.23|3022.22|3014.52|3022.47|3014.77|3021.87|3014.17|25
1649692500000|2022-04-11 15:55:00|3022.19|3014.49|3022.07|3014.37|3022.34|3014.64|3021.66|3013.96|28
1649692510000|2022-04-11 15:55:10|3022.08|3014.38|3021.98|3014.28|3022.08|3014.38|3021.46|3013.76|24
1649692520000|2022-04-11 15:55:20|3021.86|3014.16|3020.13|3012.43|3021.86|3014.16|3019.58|3011.88|30
1649692530000|2022-04-11 15:55:30|3020.1|3012.4|3019.3|3011.6|3020.1|3012.4|3019.3|3011.6|31
1649692540000|2022-04-11 15:55:40|3019.73|3012.03|3017.08|3009.38|3019.73|3012.03|3017.08|3009.38|30
1649692550000|2022-04-11 15:55:50|3017.74|3010.04|3015.85|3008.15|3017.74|3010.04|3015.66|3007.96|35
1649692560000|2022-04-11 15:56:00|3015.62|3007.92|3013.35|3005.65|3016.35|3008.65|3012.48|3004.78|40
1649692570000|2022-04-11 15:56:10|3013.25|3005.55|3013.42|3005.72|3014.41|3006.71|3012.39|3004.69|38
1649692580000|2022-04-11 15:56:20|3013.29|3005.59|3012.86|3005.16|3014.36|3006.66|3012.76|3005.06|35
1649692590000|2022-04-11 15:56:30|3012.82|3005.12|3011|3003.3|3013.03|3005.33|3010.06|3002.36|38
1649692600000|2022-04-11 15:56:40|3010.91|3003.21|3012.36|3004.66|3012.78|3005.08|3010.91|3003.21|36
1649692610000|2022-04-11 15:56:50|3012.27|3004.57|3011.37|3003.67|3013.05|3005.35|3010.87|3003.17|37
1649692620000|2022-04-11 15:57:00|3011.4|3003.7|3013.71|3006.01|3014.11|3006.41|3011.4|3003.7|36
1649692630000|2022-04-11 15:57:10|3013.49|3005.79|3013.41|3005.71|3014.51|3006.81|3013.36|3005.66|36
1649692640000|2022-04-11 15:57:20|3013.31|3005.61|3012.4|3004.7|3013.5|3005.8|3012.34|3004.64|30
1649692650000|2022-04-11 15:57:30|3012.38|3004.68|3013.37|3005.67|3013.59|3005.89|3012.38|3004.68|37
1649692660000|2022-04-11 15:57:40|3013.36|3005.66|3013.81|3006.11|3014.29|3006.59|3013.34|3005.64|37
1649692670000|2022-04-11 15:57:50|3014.29|3006.59|3012.58|3004.88|3014.29|3006.59|3011.95|3004.25|35
1649692680000|2022-04-11 15:58:00|3012.93|3005.23|3012.39|3004.69|3013.83|3006.13|3012.39|3004.69|32
1649692690000|2022-04-11 15:58:10|3012.44|3004.74|3012.63|3004.93|3012.63|3004.93|3012.12|3004.42|32
1649692700000|2022-04-11 15:58:20|3012.52|3004.82|3011.77|3004.07|3012.8|3005.1|3011.77|3004.07|23
1649692710000|2022-04-11 15:58:30|3011.78|3004.08|3012.27|3004.57|3012.27|3004.57|3011.39|3003.69|18
1649692720000|2022-04-11 15:58:40|3012.32|3004.62|3011.1|3003.4|3012.32|3004.62|3011.1|3003.4|20
1649692730000|2022-04-11 15:58:50|3011.18|3003.48|3011.07|3003.37|3011.26|3003.56|3011.05|3003.35|19
1649692740000|2022-04-11 15:59:00|3011.05|3003.35|3010.28|3002.58|3011.39|3003.69|3010.28|3002.58|28
1649692750000|2022-04-11 15:59:10|3009.92|3002.22|3009.67|3001.97|3011.32|3003.62|3009.34|3001.64|36
1649692760000|2022-04-11 15:59:20|3009.74|3002.04|3008.31|3000.61|3009.87|3002.17|3008.16|3000.46|33
1649692770000|2022-04-11 15:59:30|3008.85|3001.15|3010.71|3003.01|3010.81|3003.11|3008.18|3000.48|38
1649692780000|2022-04-11 15:59:40|3010.5|3002.8|3009.49|3001.79|3010.5|3002.8|3009.39|3001.69|26
1649692790000|2022-04-11 15:59:50|3009.45|3001.75|3008.38|3000.68|3009.87|3002.17|3008.38|3000.68|31
1649692800000|2022-04-11 16:00:00|3008.17|3000.47|3007.87|3000.17|3009.14|3001.44|3007.51|2999.81|33
1649692810000|2022-04-11 16:00:10|3008.58|3000.88|3009.13|3001.43|3009.13|3001.43|3007.99|3000.29|33
1649692820000|2022-04-11 16:00:20|3009.66|3001.96|3009.77|3002.07|3011.58|3003.88|3008.87|3001.17|38
1649692830000|2022-04-11 16:00:30|3009.92|3002.22|3008.62|3000.92|3009.92|3002.22|3008.43|3000.73|33
1649692840000|2022-04-11 16:00:40|3008.44|3000.74|3009.17|3001.47|3009.17|3001.47|3007.68|2999.98|35
1649692850000|2022-04-11 16:00:50|3008.75|3001.05|3009.17|3001.47|3009.17|3001.47|3007.38|2999.68|37
1649692860000|2022-04-11 16:01:00|3008.57|3000.87|3008.17|3000.47|3009.17|3001.47|3005.86|2998.16|36
1649692870000|2022-04-11 16:01:10|3008.18|3000.48|3009.2|3001.5|3009.51|3001.81|3007.93|3000.23|35
1649692880000|2022-04-11 16:01:20|3009.27|3001.57|3012.27|3004.57|3012.27|3004.57|3009.27|3001.57|37
1649692890000|2022-04-11 16:01:30|3012.23|3004.53|3012.87|3005.17|3013.23|3005.53|3012.1|3004.4|35
1649692900000|2022-04-11 16:01:40|3012.76|3005.06|3013.1|3005.4|3014.44|3006.74|3012.76|3005.06|38
1649692910000|2022-04-11 16:01:50|3013.34|3005.64|3013.54|3005.84|3013.6|3005.9|3012.84|3005.14|35
1649692920000|2022-04-11 16:02:00|3013.71|3006.01|3009.72|3002.02|3013.75|3006.05|3009.34|3001.64|40
1649692930000|2022-04-11 16:02:10|3009.42|3001.72|3006.86|2999.16|3010.01|3002.31|3006.86|2999.16|39
1649692940000|2022-04-11 16:02:20|3007.63|2999.93|3007.88|3000.18|3007.88|3000.18|3006.83|2999.13|31
1649692950000|2022-04-11 16:02:30|3007.86|3000.16|3008.12|3000.42|3008.45|3000.75|3007.6|2999.9|26
1649692960000|2022-04-11 16:02:40|3008.13|3000.43|3010.18|3002.48|3010.81|3003.11|3008.13|3000.43|37
1649692970000|2022-04-11 16:02:50|3010.17|3002.47|3010.81|3003.11|3010.81|3003.11|3009.87|3002.17|33
1649692980000|2022-04-11 16:03:00|3010.92|3003.22|3013.2|3005.5|3013.2|3005.5|3010.16|3002.46|37
1649692990000|2022-04-11 16:03:10|3013.43|3005.73|3012.42|3004.72|3013.69|3005.99|3012.02|3004.32|36
1649693000000|2022-04-11 16:03:20|3012.45|3004.75|3011.5|3003.8|3012.45|3004.75|3010.13|3002.43|38
1649693010000|2022-04-11 16:03:30|3011.34|3003.64|3009.89|3002.19|3011.34|3003.64|3009.89|3002.19|39
1649693020000|2022-04-11 16:03:40|3009.38|3001.68|3008.16|3000.46|3009.86|3002.16|3007.64|2999.94|34
1649693030000|2022-04-11 16:03:50|3007.93|3000.23|3006.37|2998.67|3009.49|3001.79|3006.37|2998.67|37
1649693040000|2022-04-11 16:04:00|3007.75|3000.05|3002.52|2994.82|3007.75|3000.05|3002.52|2994.82|32
1649693050000|2022-04-11 16:04:10|3002.36|2994.66|3003.24|2995.54|3004.97|2997.27|3002.36|2994.66|40
1649693060000|2022-04-11 16:04:20|3003.99|2996.29|3004.57|2996.87|3004.97|2997.27|3002.21|2994.51|40
1649693070000|2022-04-11 16:04:30|3004.63|2996.93|3009.19|3001.49|3009.28|3001.58|3004.33|2996.63|38
1649693080000|2022-04-11 16:04:40|3009.24|3001.54|3014.98|3007.28|3016.06|3008.36|3009.24|3001.54|40
1649693090000|2022-04-11 16:04:50|3015.03|3007.33|3016.49|3008.79|3018.09|3010.39|3015.03|3007.33|40
1649693100000|2022-04-11 16:05:00|3016.18|3008.48|3017.83|3010.13|3017.83|3010.13|3015.4|3007.7|39
1649693110000|2022-04-11 16:05:10|3017.44|3009.74|3019.86|3012.16|3019.86|3012.16|3016.52|3008.82|39
1649693120000|2022-04-11 16:05:20|3019.91|3012.21|3017.63|3009.93|3019.91|3012.21|3016.74|3009.04|39
1649693130000|2022-04-11 16:05:30|3017.61|3009.91|3023.44|3015.74|3024.56|3016.86|3017.55|3009.85|39
1649693140000|2022-04-11 16:05:40|3023.42|3015.72|3023.1|3015.4|3024.41|3016.71|3022.03|3014.33|38
1649693150000|2022-04-11 16:05:50|3022.84|3015.14|3019.63|3011.93|3023.17|3015.47|3019.63|3011.93|37
1649693160000|2022-04-11 16:06:00|3019.61|3011.91|3020.48|3012.78|3020.7|3013|3018.77|3011.07|38
1649693170000|2022-04-11 16:06:10|3020.67|3012.97|3022.44|3014.74|3024.06|3016.36|3020.67|3012.97|37
1649693180000|2022-04-11 16:06:20|3022.04|3014.34|3019.8|3012.1|3024.13|3016.43|3019.78|3012.08|40
1649693190000|2022-04-11 16:06:30|3019.79|3012.09|3021.42|3013.72|3022.88|3015.18|3019.79|3012.09|38
1649693200000|2022-04-11 16:06:40|3022.04|3014.34|3021.34|3013.64|3022.04|3014.34|3019.34|3011.64|40
1649693210000|2022-04-11 16:06:50|3021.33|3013.63|3021.44|3013.74|3021.44|3013.74|3021.16|3013.46|29
1649693220000|2022-04-11 16:07:00|3021.28|3013.58|3021.06|3013.36|3021.44|3013.74|3020.69|3012.99|34
1649693230000|2022-04-11 16:07:10|3021.02|3013.32|3021.28|3013.58|3021.58|3013.88|3020.94|3013.24|29
1649693240000|2022-04-11 16:07:20|3021.44|3013.74|3021.25|3013.55|3022.12|3014.42|3020.85|3013.15|37
1649693250000|2022-04-11 16:07:30|3021.26|3013.56|3021.44|3013.74|3021.58|3013.88|3020.7|3013|31
1649693260000|2022-04-11 16:07:40|3020.99|3013.29|3021.44|3013.74|3021.44|3013.74|3020.69|3012.99|22
1649693270000|2022-04-11 16:07:50|3021.24|3013.54|3021.15|3013.45|3021.24|3013.54|3020.89|3013.19|13
1649693280000|2022-04-11 16:08:00|3021.08|3013.38|3021.17|3013.47|3021.27|3013.57|3020.77|3013.07|27
1649693290000|2022-04-11 16:08:10|3021.01|3013.31|3021.09|3013.39|3021.44|3013.74|3020.91|3013.21|24
1649693300000|2022-04-11 16:08:20|3021.1|3013.4|3020.86|3013.16|3021.14|3013.44|3020.64|3012.94|30
1649693310000|2022-04-11 16:08:30|3020.82|3013.12|3019.96|3012.26|3020.82|3013.12|3019.77|3012.07|35
1649693320000|2022-04-11 16:08:40|3019.98|3012.28|3018.65|3010.95|3020.13|3012.43|3016.65|3008.95|38
1649693330000|2022-04-11 16:08:50|3017.49|3009.79|3018.07|3010.37|3019.1|3011.4|3017.49|3009.79|37
1649693340000|2022-04-11 16:09:00|3017.83|3010.13|3016.47|3008.77|3018.64|3010.94|3016.43|3008.73|37
1649693350000|2022-04-11 16:09:10|3017.89|3010.19|3016.55|3008.85|3018.18|3010.48|3015.96|3008.26|33
1649693360000|2022-04-11 16:09:20|3016.64|3008.94|3014.68|3006.98|3017.38|3009.68|3014.68|3006.98|31
1649693370000|2022-04-11 16:09:30|3014.45|3006.75|3014.37|3006.67|3015.87|3008.17|3013.91|3006.21|39
1649693380000|2022-04-11 16:09:40|3014.35|3006.65|3014.27|3006.57|3014.75|3007.05|3013.86|3006.16|33
1649693390000|2022-04-11 16:09:50|3014.08|3006.38|3012.12|3004.42|3014.27|3006.57|3012.12|3004.42|32
1649693400000|2022-04-11 16:10:00|3012.25|3004.55|3011.29|3003.59|3012.6|3004.9|3010.16|3002.46|29
1649693410000|2022-04-11 16:10:10|3011.3|3003.6|3010.54|3002.84|3011.35|3003.65|3010.49|3002.79|36
1649693420000|2022-04-11 16:10:20|3010.49|3002.79|3011.68|3003.98|3012.03|3004.33|3010.43|3002.73|31
1649693430000|2022-04-11 16:10:30|3011.63|3003.93|3013.9|3006.2|3013.9|3006.2|3011.48|3003.78|31
1649693440000|2022-04-11 16:10:40|3013.91|3006.21|3014.36|3006.66|3015.74|3008.04|3013.78|3006.08|35
1649693450000|2022-04-11 16:10:50|3014.13|3006.43|3015.07|3007.37|3015.29|3007.59|3014.02|3006.32|38
1649693460000|2022-04-11 16:11:00|3014.9|3007.2|3015.12|3007.42|3015.21|3007.51|3014.4|3006.7|36
1649693470000|2022-04-11 16:11:10|3015.13|3007.43|3012.55|3004.85|3015.21|3007.51|3012.24|3004.54|40
1649693480000|2022-04-11 16:11:20|3012.41|3004.71|3011.16|3003.46|3012.6|3004.9|3011|3003.3|34
1649693490000|2022-04-11 16:11:30|3011.21|3003.51|3011.85|3004.15|3011.88|3004.18|3011.2|3003.5|25
1649693500000|2022-04-11 16:11:40|3011.84|3004.14|3011.72|3004.02|3011.84|3004.14|3011.55|3003.85|29
1649693510000|2022-04-11 16:11:50|3011.71|3004.01|3013.67|3005.97|3013.67|3005.97|3011.71|3004.01|29
1649693520000|2022-04-11 16:12:00|3013.79|3006.09|3014.46|3006.76|3014.88|3007.18|3013.79|3006.09|34
1649693530000|2022-04-11 16:12:10|3014.51|3006.81|3016.31|3008.61|3016.94|3009.24|3014.51|3006.81|37
1649693540000|2022-04-11 16:12:20|3016.16|3008.46|3016.32|3008.62|3016.42|3008.72|3015.71|3008.01|36
1649693550000|2022-04-11 16:12:30|3016.36|3008.66|3016.96|3009.26|3016.97|3009.27|3016.36|3008.66|34
1649693560000|2022-04-11 16:12:40|3016.69|3008.99|3018.2|3010.5|3018.38|3010.68|3016.69|3008.99|38
1649693570000|2022-04-11 16:12:50|3018.09|3010.39|3018.8|3011.1|3019.09|3011.39|3018.09|3010.39|34
1649693580000|2022-04-11 16:13:00|3018.76|3011.06|3016.84|3009.14|3018.76|3011.06|3016|3008.3|34
1649693590000|2022-04-11 16:13:10|3016.99|3009.29|3016.54|3008.84|3018.49|3010.79|3016.54|3008.84|31
1649693600000|2022-04-11 16:13:20|3016.7|3009|3016.82|3009.12|3017.01|3009.31|3016.12|3008.42|35
1649693610000|2022-04-11 16:13:30|3016.8|3009.1|3016.95|3009.25|3017.15|3009.45|3016.47|3008.77|28
1649693620000|2022-04-11 16:13:40|3016.96|3009.26|3015.91|3008.21|3016.99|3009.29|3015.24|3007.54|33
1649693630000|2022-04-11 16:13:50|3015.87|3008.17|3013.31|3005.61|3016.2|3008.5|3013.31|3005.61|27
1649693640000|2022-04-11 16:14:00|3013.35|3005.65|3014.19|3006.49|3015.2|3007.5|3013.34|3005.64|36
1649693650000|2022-04-11 16:14:10|3014.25|3006.55|3014.43|3006.73|3015.58|3007.88|3014.25|3006.55|37
1649693660000|2022-04-11 16:14:20|3014.61|3006.91|3016.04|3008.34|3016.04|3008.34|3014.15|3006.45|38
1649693670000|2022-04-11 16:14:30|3016.02|3008.32|3017.34|3009.64|3017.51|3009.81|3015.86|3008.16|34
1649693680000|2022-04-11 16:14:40|3017.46|3009.76|3017.21|3009.51|3017.61|3009.91|3017.04|3009.34|35
1649693690000|2022-04-11 16:14:50|3016.94|3009.24|3018.09|3010.39|3018.09|3010.39|3016.7|3009|36
1649693700000|2022-04-11 16:15:00|3018.16|3010.46|3016.67|3008.97|3018.6|3010.9|3016.17|3008.47|36
1649693710000|2022-04-11 16:15:10|3016.72|3009.02|3017.28|3009.58|3017.33|3009.63|3016.59|3008.89|33
1649693720000|2022-04-11 16:15:20|3017.48|3009.78|3017.33|3009.63|3017.54|3009.84|3016.95|3009.25|36
1649693730000|2022-04-11 16:15:30|3017.59|3009.89|3017.58|3009.88|3018.85|3011.15|3017.58|3009.88|33
1649693740000|2022-04-11 16:15:40|3017.65|3009.95|3018.01|3010.31|3018.18|3010.48|3017.18|3009.48|36
1649693750000|2022-04-11 16:15:50|3017.91|3010.21|3017.94|3010.24|3018.26|3010.56|3017.8|3010.1|35
1649693760000|2022-04-11 16:16:00|3017.95|3010.25|3018.2|3010.5|3018.26|3010.56|3017.95|3010.25|31
1649693770000|2022-04-11 16:16:10|3018.21|3010.51|3019.06|3011.36|3019.06|3011.36|3018.17|3010.47|36
1649693780000|2022-04-11 16:16:20|3019.07|3011.37|3019.31|3011.61|3019.31|3011.61|3018.67|3010.97|25
1649693790000|2022-04-11 16:16:30|3019.39|3011.69|3019.34|3011.64|3019.51|3011.81|3019.21|3011.51|25
1649693800000|2022-04-11 16:16:40|3019.33|3011.63|3020.2|3012.5|3020.94|3013.24|3019.27|3011.57|28
1649693810000|2022-04-11 16:16:50|3020.23|3012.53|3020.53|3012.83|3021.29|3013.59|3020.23|3012.53|37
1649693820000|2022-04-11 16:17:00|3020.52|3012.82|3021.5|3013.8|3021.78|3014.08|3020.49|3012.79|36
1649693830000|2022-04-11 16:17:10|3021.52|3013.82|3020.86|3013.16|3021.93|3014.23|3019.98|3012.28|36
1649693840000|2022-04-11 16:17:20|3020.88|3013.18|3021.41|3013.71|3021.41|3013.71|3020.7|3013|36
1649693850000|2022-04-11 16:17:30|3021.29|3013.59|3020.84|3013.14|3021.51|3013.81|3020.8|3013.1|28
1649693860000|2022-04-11 16:17:40|3020.85|3013.15|3020.67|3012.97|3020.85|3013.15|3020.66|3012.96|15
1649693870000|2022-04-11 16:17:50|3020.71|3013.01|3020.71|3013.01|3020.71|3013.01|3020.64|3012.94|18
1649693880000|2022-04-11 16:18:00|3020.67|3012.97|3020.64|3012.94|3020.89|3013.19|3020.64|3012.94|20
1649693890000|2022-04-11 16:18:10|3020.53|3012.83|3019.61|3011.91|3020.53|3012.83|3018.96|3011.26|28
1649693900000|2022-04-11 16:18:20|3019.6|3011.9|3020.66|3012.96|3020.66|3012.96|3019.56|3011.86|23
1649693910000|2022-04-11 16:18:30|3020.67|3012.97|3021.02|3013.32|3021.08|3013.38|3020.64|3012.94|23
1649693920000|2022-04-11 16:18:40|3021.22|3013.52|3021.6|3013.9|3021.87|3014.17|3021.16|3013.46|34
1649693930000|2022-04-11 16:18:50|3021.59|3013.89|3022.3|3014.6|3022.3|3014.6|3021.59|3013.89|34
1649693940000|2022-04-11 16:19:00|3022.29|3014.59|3022.62|3014.92|3022.62|3014.92|3022.17|3014.47|30
1649693950000|2022-04-11 16:19:10|3022.69|3014.99|3024.5|3016.8|3024.76|3017.06|3022.65|3014.95|32
1649693960000|2022-04-11 16:19:20|3024.68|3016.98|3023.27|3015.57|3024.68|3016.98|3023.2|3015.5|25
1649693970000|2022-04-11 16:19:30|3022.9|3015.2|3022.03|3014.33|3022.9|3015.2|3021.98|3014.28|26
1649693980000|2022-04-11 16:19:40|3022.45|3014.75|3022.51|3014.81|3022.61|3014.91|3022.24|3014.54|25
1649693990000|2022-04-11 16:19:50|3022.34|3014.64|3024.2|3016.5|3024.2|3016.5|3022.34|3014.64|22
1649694000000|2022-04-11 16:20:00|3024.16|3016.46|3022.43|3014.73|3024.57|3016.87|3022.43|3014.73|34
1649694010000|2022-04-11 16:20:10|3022.55|3014.85|3021.15|3013.45|3022.57|3014.87|3021.15|3013.45|31
1649694020000|2022-04-11 16:20:20|3021.37|3013.67|3022.49|3014.79|3022.84|3015.14|3020.63|3012.93|34
1649694030000|2022-04-11 16:20:30|3022.35|3014.65|3022.35|3014.65|3022.84|3015.14|3021.54|3013.84|35
1649694040000|2022-04-11 16:20:40|3022.43|3014.73|3021.09|3013.39|3022.93|3015.23|3021.09|3013.39|29
1649694050000|2022-04-11 16:20:50|3021.87|3014.17|3022.6|3014.9|3022.6|3014.9|3020.89|3013.19|35
1649694060000|2022-04-11 16:21:00|3022.62|3014.92|3022.56|3014.86|3023.13|3015.43|3022.48|3014.78|26
1649694070000|2022-04-11 16:21:10|3022.44|3014.74|3021.98|3014.28|3022.86|3015.16|3021.98|3014.28|33
1649694080000|2022-04-11 16:21:20|3022.07|3014.37|3021.98|3014.28|3022.86|3015.16|3021.3|3013.6|31
1649694090000|2022-04-11 16:21:30|3021.41|3013.71|3021.08|3013.38|3021.84|3014.14|3020.04|3012.34|30
1649694100000|2022-04-11 16:21:40|3020.98|3013.28|3021.17|3013.47|3021.35|3013.65|3020.02|3012.32|24
1649694110000|2022-04-11 16:21:50|3020.37|3012.67|3020.56|3012.86|3021.35|3013.65|3019.6|3011.9|29
1649694120000|2022-04-11 16:22:00|3019.54|3011.84|3018.91|3011.21|3021.1|3013.4|3018.91|3011.21|31
1649694130000|2022-04-11 16:22:10|3018.9|3011.2|3017.81|3010.11|3018.9|3011.2|3017.23|3009.53|35
1649694140000|2022-04-11 16:22:20|3017.99|3010.29|3017.32|3009.62|3018.04|3010.34|3017.32|3009.62|26
1649694150000|2022-04-11 16:22:30|3017.5|3009.8|3017.27|3009.57|3017.73|3010.03|3017.06|3009.36|23
1649694160000|2022-04-11 16:22:40|3017.07|3009.37|3017.06|3009.36|3017.26|3009.56|3016.92|3009.22|25
1649694170000|2022-04-11 16:22:50|3017.13|3009.43|3017.31|3009.61|3017.37|3009.67|3016.92|3009.22|24
1649694180000|2022-04-11 16:23:00|3017.3|3009.6|3015.34|3007.64|3017.35|3009.65|3015.34|3007.64|22
1649694190000|2022-04-11 16:23:10|3015.35|3007.65|3017.05|3009.35|3017.09|3009.39|3015.11|3007.41|30
1649694200000|2022-04-11 16:23:20|3017.39|3009.69|3016.98|3009.28|3017.56|3009.86|3016.98|3009.28|9
1649694210000|2022-04-11 16:23:30|3017|3009.3|3016.65|3008.95|3017|3009.3|3016|3008.3|33
1649694220000|2022-04-11 16:23:40|3016.63|3008.93|3016.61|3008.91|3016.77|3009.07|3016.37|3008.67|18
1649694230000|2022-04-11 16:23:50|3016.62|3008.92|3015.99|3008.29|3016.62|3008.92|3015.93|3008.23|25
1649694240000|2022-04-11 16:24:00|3016|3008.3|3014.22|3006.52|3016.83|3009.13|3013.21|3005.51|38
1649694250000|2022-04-11 16:24:10|3014.19|3006.49|3012.27|3004.57|3015.26|3007.56|3012.27|3004.57|31
1649694260000|2022-04-11 16:24:20|3013.53|3005.83|3012.27|3004.57|3013.53|3005.83|3012.27|3004.57|16
1649694270000|2022-04-11 16:24:30|3012.17|3004.47|3011.77|3004.07|3012.77|3005.07|3011.77|3004.07|16
1649694280000|2022-04-11 16:24:40|3011.83|3004.13|3010.06|3002.36|3011.86|3004.16|3009.3|3001.6|35
1649694290000|2022-04-11 16:24:50|3010.54|3002.84|3011.3|3003.6|3011.49|3003.79|3009.72|3002.02|39
1649694300000|2022-04-11 16:25:00|3011.29|3003.59|3010.37|3002.67|3011.78|3004.08|3009.32|3001.62|32
1649694310000|2022-04-11 16:25:10|3010.29|3002.59|3010.83|3003.13|3011.6|3003.9|3010.02|3002.32|32
1649694320000|2022-04-11 16:25:20|3010.85|3003.15|3009.16|3001.46|3011.06|3003.36|3009.16|3001.46|33
1649694330000|2022-04-11 16:25:30|3009.4|3001.7|3008.95|3001.25|3009.56|3001.86|3008.95|3001.25|32
1649694340000|2022-04-11 16:25:40|3009.02|3001.32|3006.19|2998.49|3009.02|3001.32|3006.19|2998.49|34
1649694350000|2022-04-11 16:25:50|3006.14|2998.44|3005.21|2997.51|3006.37|2998.67|3005.21|2997.51|32
1649694360000|2022-04-11 16:26:00|3005.44|2997.74|3006.08|2998.38|3006.23|2998.53|3005.04|2997.34|32
1649694370000|2022-04-11 16:26:10|3006.5|2998.8|3006.36|2998.66|3008.01|3000.31|3006.13|2998.43|36
1649694380000|2022-04-11 16:26:20|3006.14|2998.44|3004.77|2997.07|3006.37|2998.67|3004.77|2997.07|29
1649694390000|2022-04-11 16:26:30|3005.41|2997.71|3005.62|2997.92|3006.37|2998.67|3004.72|2997.02|31
1649694400000|2022-04-11 16:26:40|3005.53|2997.83|3005.16|2997.46|3006.06|2998.36|3004.98|2997.28|33
1649694410000|2022-04-11 16:26:50|3005.13|2997.43|3005.07|2997.37|3005.15|2997.45|3005.06|2997.36|13
1649694420000|2022-04-11 16:27:00|3004.61|2996.91|3002.5|2994.8|3004.61|2996.91|3001.89|2994.19|26
1649694430000|2022-04-11 16:27:10|3002.54|2994.84|3002.54|2994.84|3002.54|2994.84|2999.31|2991.61|35
1649694440000|2022-04-11 16:27:20|3001.78|2994.08|3002.4|2994.7|3003.08|2995.38|3001.11|2993.41|37
1649694450000|2022-04-11 16:27:30|3002.46|2994.76|3002.86|2995.16|3003.85|2996.15|3002.37|2994.67|36
1649694460000|2022-04-11 16:27:40|3002.8|2995.1|2998.93|2991.23|3002.8|2995.1|2998.56|2990.86|36
1649694470000|2022-04-11 16:27:50|2999.07|2991.37|2995.4|2987.7|2999.52|2991.82|2994.09|2986.39|34
1649694480000|2022-04-11 16:28:00|2995.33|2987.63|2997.59|2989.89|2998.05|2990.35|2995.33|2987.63|38
1649694490000|2022-04-11 16:28:10|2998.01|2990.31|2997.9|2990.2|2999.01|2991.31|2997.5|2989.8|39
1649694500000|2022-04-11 16:28:20|2998|2990.3|2995.73|2988.03|2998.49|2990.79|2995.35|2987.65|38
1649694510000|2022-04-11 16:28:30|2995.54|2987.84|2992.18|2984.48|2995.54|2987.84|2991.68|2983.98|38
1649694520000|2022-04-11 16:28:40|2992.4|2984.7|2993.59|2985.89|2994.3|2986.6|2992.4|2984.7|38
1649694530000|2022-04-11 16:28:50|2993.82|2986.12|2993.68|2985.98|2994.54|2986.84|2993.61|2985.91|35
1649694540000|2022-04-11 16:29:00|2993.45|2985.75|2995.61|2987.91|2995.61|2987.91|2993.13|2985.43|37
1649694550000|2022-04-11 16:29:10|2995.57|2987.87|2995.09|2987.39|2997.34|2989.64|2995.09|2987.39|39
1649694560000|2022-04-11 16:29:20|2995.23|2987.53|2994.78|2987.08|2995.65|2987.95|2993.43|2985.73|39
1649694570000|2022-04-11 16:29:30|2994.99|2987.29|2993.18|2985.48|2995.2|2987.5|2993.07|2985.37|37
1649694580000|2022-04-11 16:29:40|2993.17|2985.47|2992.58|2984.88|2993.4|2985.7|2991.43|2983.73|39
1649694590000|2022-04-11 16:29:50|2992.5|2984.8|2991.84|2984.14|2992.63|2984.93|2990.42|2982.72|36
1649694600000|2022-04-11 16:30:00|2991.83|2984.13|2989.16|2981.46|2991.86|2984.16|2988.13|2980.43|40
1649694610000|2022-04-11 16:30:10|2989.58|2981.88|2989.22|2981.52|2992.19|2984.49|2986.9|2979.2|40
1649694620000|2022-04-11 16:30:20|2989.89|2982.19|2996.27|2988.57|2996.27|2988.57|2989.89|2982.19|39
1649694630000|2022-04-11 16:30:30|2996.89|2989.19|2996.36|2988.66|2996.89|2989.19|2994.42|2986.72|38
1649694640000|2022-04-11 16:30:40|2996.29|2988.59|2996.68|2988.98|2996.73|2989.03|2995.62|2987.92|35
1649694650000|2022-04-11 16:30:50|2996.62|2988.92|2997.71|2990.01|2997.86|2990.16|2995.48|2987.78|40
1649694660000|2022-04-11 16:31:00|2998.94|2991.24|2997.87|2990.17|2998.94|2991.24|2997.5|2989.8|38
1649694670000|2022-04-11 16:31:10|2997.81|2990.11|2997.82|2990.12|2999.95|2992.25|2997.15|2989.45|39
1649694680000|2022-04-11 16:31:20|2997.65|2989.95|2995.39|2987.69|2997.65|2989.95|2995.39|2987.69|36
1649694690000|2022-04-11 16:31:30|2995.23|2987.53|2994.9|2987.2|2996.92|2989.22|2994.89|2987.19|36
1649694700000|2022-04-11 16:31:40|2994.36|2986.66|2993.22|2985.52|2994.36|2986.66|2991.44|2983.74|39
1649694710000|2022-04-11 16:31:50|2993.24|2985.54|2993.75|2986.05|2994.28|2986.58|2991.37|2983.67|40
1649694720000|2022-04-11 16:32:00|2993.16|2985.46|2992.87|2985.17|2993.28|2985.58|2990.68|2982.98|38
1649694730000|2022-04-11 16:32:10|2992.31|2984.61|2992.17|2984.47|2992.61|2984.91|2991.31|2983.61|38
1649694740000|2022-04-11 16:32:20|2991.93|2984.23|2987.51|2979.81|2992.28|2984.58|2987.3|2979.6|38
1649694750000|2022-04-11 16:32:30|2987.17|2979.47|2983.18|2975.48|2987.99|2980.29|2983.11|2975.41|39
1649694760000|2022-04-11 16:32:40|2983.75|2976.05|2983.62|2975.92|2984.86|2977.16|2982.48|2974.78|39
1649694770000|2022-04-11 16:32:50|2983.61|2975.91|2982.57|2974.87|2985.02|2977.32|2982.57|2974.87|38
1649694780000|2022-04-11 16:33:00|2982.39|2974.69|2985.66|2977.96|2986.91|2979.21|2982.38|2974.68|40
1649694790000|2022-04-11 16:33:10|2985.71|2978.01|2983.63|2975.93|2986.49|2978.79|2983.38|2975.68|37
1649694800000|2022-04-11 16:33:20|2984.97|2977.27|2989.1|2981.4|2989.12|2981.42|2984.97|2977.27|40
1649694810000|2022-04-11 16:33:30|2989.61|2981.91|2990.5|2982.8|2990.6|2982.9|2989.14|2981.44|39
1649694820000|2022-04-11 16:33:40|2990.27|2982.57|2990.16|2982.46|2990.82|2983.12|2989.43|2981.73|38
1649694830000|2022-04-11 16:33:50|2989.76|2982.06|2990.6|2982.9|2990.74|2983.04|2989.6|2981.9|37
1649694840000|2022-04-11 16:34:00|2991.04|2983.34|2995.65|2987.95|2995.65|2987.95|2991.04|2983.34|39
1649694850000|2022-04-11 16:34:10|2996.52|2988.82|2994.32|2986.62|2996.52|2988.82|2993.04|2985.34|40
1649694860000|2022-04-11 16:34:20|2994.72|2987.02|2993.76|2986.06|2995.39|2987.69|2993.29|2985.59|39
1649694870000|2022-04-11 16:34:30|2993.77|2986.07|2994.42|2986.72|2995.34|2987.64|2993.72|2986.02|32
1649694880000|2022-04-11 16:34:40|2994.36|2986.66|2994.41|2986.71|2994.46|2986.76|2994.25|2986.55|24
1649694890000|2022-04-11 16:34:50|2994.75|2987.05|2994.24|2986.54|2994.78|2987.08|2993.53|2985.83|32
1649694900000|2022-04-11 16:35:00|2994.26|2986.56|2995.28|2987.58|2996.21|2988.51|2994.26|2986.56|35
1649694910000|2022-04-11 16:35:10|2995.49|2987.79|2995.42|2987.72|2996.08|2988.38|2994.61|2986.91|38
1649694920000|2022-04-11 16:35:20|2996.26|2988.56|2997.6|2989.9|2998.02|2990.32|2996.26|2988.56|35
1649694930000|2022-04-11 16:35:30|2997.53|2989.83|3000.05|2992.35|3000.09|2992.39|2997.41|2989.71|40
1649694940000|2022-04-11 16:35:40|2999.91|2992.21|3000.13|2992.43|3000.26|2992.56|2999.85|2992.15|35
1649694950000|2022-04-11 16:35:50|3000.29|2992.59|2999.52|2991.82|3000.35|2992.65|2999.46|2991.76|25
1649694960000|2022-04-11 16:36:00|2999.46|2991.76|2999.52|2991.82|3000.18|2992.48|2998.21|2990.51|32
1649694970000|2022-04-11 16:36:10|2999.59|2991.89|3001.02|2993.32|3001.15|2993.45|2999.59|2991.89|33
1649694980000|2022-04-11 16:36:20|3001.03|2993.33|3001.64|2993.94|3003.3|2995.6|3001.03|2993.33|35
1649694990000|2022-04-11 16:36:30|3001.69|2993.99|3001.47|2993.77|3001.74|2994.04|3001.37|2993.67|32
1649695000000|2022-04-11 16:36:40|3001.19|2993.49|3000.23|2992.53|3001.33|2993.63|3000.16|2992.46|34
1649695010000|2022-04-11 16:36:50|3000.27|2992.57|3000.18|2992.48|3001.21|2993.51|2999.69|2991.99|17
1649695020000|2022-04-11 16:37:00|3000.09|2992.39|3001.92|2994.22|3002.01|2994.31|2999.46|2991.76|33
1649695030000|2022-04-11 16:37:10|3001.94|2994.24|3001.53|2993.83|3002.19|2994.49|3001.43|2993.73|34
1649695040000|2022-04-11 16:37:20|3001.55|2993.85|2999.73|2992.03|3001.61|2993.91|2999.6|2991.9|38
1649695050000|2022-04-11 16:37:30|3000.09|2992.39|3001.76|2994.06|3002.15|2994.45|3000.09|2992.39|38
1649695060000|2022-04-11 16:37:40|3001.79|2994.09|3003.99|2996.29|3003.99|2996.29|3001.72|2994.02|39
1649695070000|2022-04-11 16:37:50|3004.34|2996.64|3004.96|2997.26|3005.49|2997.79|3004.3|2996.6|35
1649695080000|2022-04-11 16:38:00|3005.13|2997.43|3005.53|2997.83|3005.57|2997.87|3004.57|2996.87|38
1649695090000|2022-04-11 16:38:10|3006.09|2998.39|3008.56|3000.86|3009.12|3001.42|3005.83|2998.13|39
1649695100000|2022-04-11 16:38:20|3008.82|3001.12|3009.75|3002.05|3010.48|3002.78|3008.82|3001.12|38
1649695110000|2022-04-11 16:38:30|3009.77|3002.07|3011.64|3003.94|3012.05|3004.35|3009.77|3002.07|33
1649695120000|2022-04-11 16:38:40|3011.51|3003.81|3007.54|2999.84|3011.52|3003.82|3006.99|2999.29|33
1649695130000|2022-04-11 16:38:50|3006.51|2998.81|3007.03|2999.33|3007.16|2999.46|3005.21|2997.51|38
1649695140000|2022-04-11 16:39:00|3007.24|2999.54|3009.38|3001.68|3009.98|3002.28|3006.33|2998.63|35
1649695150000|2022-04-11 16:39:10|3009.02|3001.32|3010.34|3002.64|3010.34|3002.64|3008.72|3001.02|36
1649695160000|2022-04-11 16:39:20|3010.56|3002.86|3008.76|3001.06|3010.56|3002.86|3008.65|3000.95|36
1649695170000|2022-04-11 16:39:30|3008.63|3000.93|3007.58|2999.88|3008.91|3001.21|3006.28|2998.58|38
1649695180000|2022-04-11 16:39:40|3007.81|3000.11|3009.97|3002.27|3009.97|3002.27|3007.76|3000.06|35
1649695190000|2022-04-11 16:39:50|3010.08|3002.38|3009.64|3001.94|3010.11|3002.41|3009.04|3001.34|36
1649695200000|2022-04-11 16:40:00|3009.84|3002.14|3009.88|3002.18|3010.09|3002.39|3009.37|3001.67|36
1649695210000|2022-04-11 16:40:10|3009.97|3002.27|3008.62|3000.92|3009.97|3002.27|3008.46|3000.76|37
1649695220000|2022-04-11 16:40:20|3008.64|3000.94|3007.23|2999.53|3008.72|3001.02|3007.23|2999.53|33
1649695230000|2022-04-11 16:40:30|3007.08|2999.38|3008.44|3000.74|3009.21|3001.51|3006.98|2999.28|34
1649695240000|2022-04-11 16:40:40|3008.26|3000.56|3007.27|2999.57|3008.43|3000.73|3006.82|2999.12|38
1649695250000|2022-04-11 16:40:50|3007.58|2999.88|3006.57|2998.87|3007.96|3000.26|3006.57|2998.87|28
1649695260000|2022-04-11 16:41:00|3006.55|2998.85|3006.17|2998.47|3006.73|2999.03|3005.67|2997.97|32
1649695270000|2022-04-11 16:41:10|3006.36|2998.66|3005.78|2998.08|3006.72|2999.02|3005.66|2997.96|32
1649695280000|2022-04-11 16:41:20|3006|2998.3|3004.34|2996.64|3006.25|2998.55|3004.13|2996.43|26
1649695290000|2022-04-11 16:41:30|3004.35|2996.65|3003.9|2996.2|3004.45|2996.75|3003.69|2995.99|36
1649695300000|2022-04-11 16:41:40|3003.43|2995.73|3002.93|2995.23|3004.48|2996.78|3002.93|2995.23|37
1649695310000|2022-04-11 16:41:50|3002.99|2995.29|3002.72|2995.02|3003.43|2995.73|3001.21|2993.51|38
1649695320000|2022-04-11 16:42:00|3002.97|2995.27|3003.11|2995.41|3003.44|2995.74|3001.96|2994.26|40
1649695330000|2022-04-11 16:42:10|3003.16|2995.46|3004.1|2996.4|3004.24|2996.54|3003.11|2995.41|32
1649695340000|2022-04-11 16:42:20|3004.2|2996.5|3003.22|2995.52|3004.38|2996.68|3002.89|2995.19|38
1649695350000|2022-04-11 16:42:30|3003.06|2995.36|3003.29|2995.59|3003.3|2995.6|3002.88|2995.18|21
1649695360000|2022-04-11 16:42:40|3003.14|2995.44|3002.8|2995.1|3003.17|2995.47|3001.97|2994.27|19
1649695370000|2022-04-11 16:42:50|3002.79|2995.09|3002.14|2994.44|3002.84|2995.14|3002.14|2994.44|21
1649695380000|2022-04-11 16:43:00|3001.84|2994.14|3000.39|2992.69|3001.84|2994.14|3000.27|2992.57|23
1649695390000|2022-04-11 16:43:10|3000.63|2992.93|3000.72|2993.02|3001.01|2993.31|3000.3|2992.6|25
1649695400000|2022-04-11 16:43:20|3000.41|2992.71|3000.4|2992.7|3000.41|2992.71|2998.28|2990.58|22
1649695410000|2022-04-11 16:43:30|3000.9|2993.2|3001.71|2994.01|3002.66|2994.96|3000.9|2993.2|39
1649695420000|2022-04-11 16:43:40|3001.48|2993.78|3002.9|2995.2|3002.9|2995.2|3000.92|2993.22|34
1649695430000|2022-04-11 16:43:50|3002.92|2995.22|3002.65|2994.95|3002.96|2995.26|3002.24|2994.54|33
1649695440000|2022-04-11 16:44:00|3002.99|2995.29|3003|2995.3|3003.41|2995.71|3002.22|2994.52|38
1649695450000|2022-04-11 16:44:10|3003.05|2995.35|3004.76|2997.06|3004.77|2997.07|3002.97|2995.27|40
1649695460000|2022-04-11 16:44:20|3004.74|2997.04|3004.97|2997.27|3005.56|2997.86|3004.4|2996.7|32
1649695470000|2022-04-11 16:44:30|3004.81|2997.11|3003.9|2996.2|3004.81|2997.11|3002.94|2995.24|30
1649695480000|2022-04-11 16:44:40|3003.86|2996.16|3005.04|2997.34|3005.17|2997.47|3003.86|2996.16|28
1649695490000|2022-04-11 16:44:50|3004.34|2996.64|3004.31|2996.61|3004.47|2996.77|3004.22|2996.52|37
1649695500000|2022-04-11 16:45:00|3004.3|2996.6|3003.98|2996.28|3004.45|2996.75|3003.07|2995.37|33
1649695510000|2022-04-11 16:45:10|3004.01|2996.31|3003.97|2996.27|3004.38|2996.68|3003.92|2996.22|22
1649695520000|2022-04-11 16:45:20|3003.98|2996.28|3007.2|2999.5|3007.2|2999.5|3003.96|2996.26|31
1649695530000|2022-04-11 16:45:30|3007.46|2999.76|3014.86|3007.16|3015.17|3007.47|3007.44|2999.74|40
1649695540000|2022-04-11 16:45:40|3014.91|3007.21|3013.19|3005.49|3015.19|3007.49|3012.35|3004.65|38
1649695550000|2022-04-11 16:45:50|3013.48|3005.78|3016.52|3008.82|3016.71|3009.01|3012.4|3004.7|40
1649695560000|2022-04-11 16:46:00|3016.59|3008.89|3018.71|3011.01|3018.94|3011.24|3015.79|3008.09|40
1649695570000|2022-04-11 16:46:10|3018.81|3011.11|3016.88|3009.18|3018.97|3011.27|3016.73|3009.03|37
1649695580000|2022-04-11 16:46:20|3017.03|3009.33|3014.77|3007.07|3017.03|3009.33|3014.67|3006.97|35
1649695590000|2022-04-11 16:46:30|3014.43|3006.73|3014.62|3006.92|3015.69|3007.99|3013.95|3006.25|40
1649695600000|2022-04-11 16:46:40|3015.21|3007.51|3019.32|3011.62|3019.32|3011.62|3014.68|3006.98|39
1649695610000|2022-04-11 16:46:50|3019.23|3011.53|3019.88|3012.18|3020.75|3013.05|3018.8|3011.1|38
1649695620000|2022-04-11 16:47:00|3019.67|3011.97|3017.25|3009.55|3019.73|3012.03|3016.99|3009.29|36
1649695630000|2022-04-11 16:47:10|3017.62|3009.92|3017.94|3010.24|3017.97|3010.27|3016.26|3008.56|37
1649695640000|2022-04-11 16:47:20|3018.2|3010.5|3018.96|3011.26|3019.54|3011.84|3018.19|3010.49|40
1649695650000|2022-04-11 16:47:30|3018.91|3011.21|3018.79|3011.09|3019.35|3011.65|3018.59|3010.89|34
1649695660000|2022-04-11 16:47:40|3018.8|3011.1|3018.69|3010.99|3019.01|3011.31|3017.67|3009.97|35
1649695670000|2022-04-11 16:47:50|3018.88|3011.18|3021.88|3014.18|3022.4|3014.7|3018.88|3011.18|39
1649695680000|2022-04-11 16:48:00|3021.6|3013.9|3022.29|3014.59|3022.29|3014.59|3020.08|3012.38|33
1649695690000|2022-04-11 16:48:10|3022.6|3014.9|3022.28|3014.58|3022.96|3015.26|3021.7|3014|38
1649695700000|2022-04-11 16:48:20|3022.53|3014.83|3024.87|3017.17|3025.3|3017.6|3022.53|3014.83|40
1649695710000|2022-04-11 16:48:30|3024.84|3017.14|3025.28|3017.58|3026.08|3018.38|3024.82|3017.12|40
1649695720000|2022-04-11 16:48:40|3024.94|3017.24|3022.79|3015.09|3025.93|3018.23|3022.14|3014.44|40
1649695730000|2022-04-11 16:48:50|3022.97|3015.27|3025.45|3017.75|3025.49|3017.79|3022.97|3015.27|37
1649695740000|2022-04-11 16:49:00|3025.37|3017.67|3025.07|3017.37|3025.9|3018.2|3024.5|3016.8|39
1649695750000|2022-04-11 16:49:10|3025.05|3017.35|3023.14|3015.44|3025.13|3017.43|3022.53|3014.83|37
1649695760000|2022-04-11 16:49:20|3023|3015.3|3024.72|3017.02|3024.86|3017.16|3022.85|3015.15|38
1649695770000|2022-04-11 16:49:30|3024.1|3016.4|3024.12|3016.42|3024.69|3016.99|3023.9|3016.2|34
1649695780000|2022-04-11 16:49:40|3024.21|3016.51|3024.35|3016.65|3024.42|3016.72|3024.13|3016.43|29
1649695790000|2022-04-11 16:49:50|3024.39|3016.69|3024.56|3016.86|3024.65|3016.95|3024.33|3016.63|33
1649695800000|2022-04-11 16:50:00|3024.65|3016.95|3022.52|3014.82|3024.73|3017.03|3022.28|3014.58|32
1649695810000|2022-04-11 16:50:10|3022.11|3014.41|3024.94|3017.24|3026.3|3018.6|3022.11|3014.41|37
1649695820000|2022-04-11 16:50:20|3024.9|3017.2|3024.95|3017.25|3025.03|3017.33|3024.47|3016.77|35
1649695830000|2022-04-11 16:50:30|3024.94|3017.24|3025.52|3017.82|3025.64|3017.94|3024.94|3017.24|33
1649695840000|2022-04-11 16:50:40|3025.56|3017.86|3026.13|3018.43|3027.61|3019.91|3025.33|3017.63|37
1649695850000|2022-04-11 16:50:50|3025.83|3018.13|3026.57|3018.87|3027.26|3019.56|3025.83|3018.13|35
1649695860000|2022-04-11 16:51:00|3026.29|3018.59|3027.91|3020.21|3027.98|3020.28|3026.21|3018.51|34
1649695870000|2022-04-11 16:51:10|3027.88|3020.18|3027.58|3019.88|3028.01|3020.31|3027.48|3019.78|38
1649695880000|2022-04-11 16:51:20|3027.56|3019.86|3027.82|3020.12|3027.87|3020.17|3026.79|3019.09|33
1649695890000|2022-04-11 16:51:30|3027.85|3020.15|3028.46|3020.76|3028.47|3020.77|3027.78|3020.08|38
1649695900000|2022-04-11 16:51:40|3028.8|3021.1|3028.53|3020.83|3028.91|3021.21|3027.48|3019.78|36
1649695910000|2022-04-11 16:51:50|3028.06|3020.36|3027.53|3019.83|3028.93|3021.23|3027.37|3019.67|28
1649695920000|2022-04-11 16:52:00|3027.43|3019.73|3028.48|3020.78|3028.48|3020.78|3027.4|3019.7|32
1649695930000|2022-04-11 16:52:10|3028.44|3020.74|3029.38|3021.68|3029.55|3021.85|3027.72|3020.02|36
1649695940000|2022-04-11 16:52:20|3029.33|3021.63|3028.2|3020.5|3029.53|3021.83|3027.96|3020.26|37
1649695950000|2022-04-11 16:52:30|3028.56|3020.86|3028.71|3021.01|3028.77|3021.07|3027.87|3020.17|26
1649695960000|2022-04-11 16:52:40|3028.8|3021.1|3029.36|3021.66|3029.89|3022.19|3028.27|3020.57|37
1649695970000|2022-04-11 16:52:50|3029.41|3021.71|3029.35|3021.65|3029.53|3021.83|3028.07|3020.37|33
1649695980000|2022-04-11 16:53:00|3028.24|3020.54|3026.32|3018.62|3029.35|3021.65|3025.16|3017.46|33
1649695990000|2022-04-11 16:53:10|3026.33|3018.63|3027.45|3019.75|3027.72|3020.02|3026.01|3018.31|38
1649696000000|2022-04-11 16:53:20|3027.52|3019.82|3027.51|3019.81|3028.01|3020.31|3027.01|3019.31|36
1649696010000|2022-04-11 16:53:30|3027.53|3019.83|3027.11|3019.41|3028.24|3020.54|3027.04|3019.34|33
1649696020000|2022-04-11 16:53:40|3026.96|3019.26|3024.09|3016.39|3028.25|3020.55|3023.94|3016.24|38
1649696030000|2022-04-11 16:53:50|3024.27|3016.57|3023.79|3016.09|3024.9|3017.2|3023.65|3015.95|37
1649696040000|2022-04-11 16:54:00|3024.02|3016.32|3022.87|3015.17|3024.31|3016.61|3022.46|3014.76|33
1649696050000|2022-04-11 16:54:10|3022.75|3015.05|3022.63|3014.93|3023.17|3015.47|3021.31|3013.61|39
1649696060000|2022-04-11 16:54:20|3022.65|3014.95|3022.99|3015.29|3023.15|3015.45|3022.25|3014.55|37
1649696070000|2022-04-11 16:54:30|3023.02|3015.32|3023.15|3015.45|3023.26|3015.56|3022.97|3015.27|34
1649696080000|2022-04-11 16:54:40|3023.17|3015.47|3023.92|3016.22|3023.99|3016.29|3022.97|3015.27|34
1649696090000|2022-04-11 16:54:50|3023.93|3016.23|3024.64|3016.94|3025.04|3017.34|3023.71|3016.01|33
1649696100000|2022-04-11 16:55:00|3024.66|3016.96|3023.22|3015.52|3024.93|3017.23|3022.8|3015.1|35
1649696110000|2022-04-11 16:55:10|3023.24|3015.54|3023.2|3015.5|3023.26|3015.56|3022.91|3015.21|30
1649696120000|2022-04-11 16:55:20|3022.93|3015.23|3024.72|3017.02|3024.72|3017.02|3022.93|3015.23|33
1649696130000|2022-04-11 16:55:30|3024.74|3017.04|3024.8|3017.1|3024.8|3017.1|3024.35|3016.65|33
1649696140000|2022-04-11 16:55:40|3024.89|3017.19|3023.61|3015.91|3024.89|3017.19|3023.27|3015.57|32
1649696150000|2022-04-11 16:55:50|3023.55|3015.85|3024.43|3016.73|3024.43|3016.73|3023.18|3015.48|36
1649696160000|2022-04-11 16:56:00|3024.17|3016.47|3023.73|3016.03|3024.44|3016.74|3023.28|3015.58|29
1649696170000|2022-04-11 16:56:10|3023.54|3015.84|3023.89|3016.19|3024.05|3016.35|3023.54|3015.84|31
1649696180000|2022-04-11 16:56:20|3024.09|3016.39|3023.62|3015.92|3024.4|3016.7|3023.42|3015.72|31
1649696190000|2022-04-11 16:56:30|3023.61|3015.91|3022.23|3014.53|3023.84|3016.14|3021.94|3014.24|33
1649696200000|2022-04-11 16:56:40|3022.9|3015.2|3020.94|3013.24|3022.9|3015.2|3020.45|3012.75|32
1649696210000|2022-04-11 16:56:50|3020.49|3012.79|3020.13|3012.43|3020.94|3013.24|3019.4|3011.7|34
1649696220000|2022-04-11 16:57:00|3020.1|3012.4|3021.26|3013.56|3022.08|3014.38|3020.03|3012.33|38
1649696230000|2022-04-11 16:57:10|3021.23|3013.53|3021.18|3013.48|3021.32|3013.62|3021.08|3013.38|29
1649696240000|2022-04-11 16:57:20|3021.17|3013.47|3022.41|3014.71|3022.5|3014.8|3021.14|3013.44|23
1649696250000|2022-04-11 16:57:30|3022.59|3014.89|3023.05|3015.35|3023.2|3015.5|3022.41|3014.71|34
1649696260000|2022-04-11 16:57:40|3023.09|3015.39|3023.82|3016.12|3024.27|3016.57|3023.01|3015.31|28
1649696270000|2022-04-11 16:57:50|3023.87|3016.17|3024.46|3016.76|3024.59|3016.89|3023.87|3016.17|29
1649696280000|2022-04-11 16:58:00|3024.4|3016.7|3024.68|3016.98|3024.91|3017.21|3024.28|3016.58|22
1649696290000|2022-04-11 16:58:10|3024.56|3016.86|3023.4|3015.7|3024.88|3017.18|3023.4|3015.7|34
1649696300000|2022-04-11 16:58:20|3023.38|3015.68|3024.58|3016.88|3024.58|3016.88|3022.66|3014.96|36
1649696310000|2022-04-11 16:58:30|3024.67|3016.97|3024.59|3016.89|3025.52|3017.82|3024.51|3016.81|36
1649696320000|2022-04-11 16:58:40|3024.37|3016.67|3025.47|3017.77|3025.5|3017.8|3024.37|3016.67|33
1649696330000|2022-04-11 16:58:50|3025.48|3017.78|3025.58|3017.88|3025.89|3018.19|3024.53|3016.83|35
1649696340000|2022-04-11 16:59:00|3025.84|3018.14|3025.56|3017.86|3025.98|3018.28|3025.24|3017.54|34
1649696350000|2022-04-11 16:59:10|3025.57|3017.87|3027.11|3019.41|3027.11|3019.41|3025.56|3017.86|32
1649696360000|2022-04-11 16:59:20|3027.05|3019.35|3024.03|3016.33|3027.25|3019.55|3023.64|3015.94|37
1649696370000|2022-04-11 16:59:30|3024.09|3016.39|3022.86|3015.16|3024.14|3016.44|3022.26|3014.56|36
1649696380000|2022-04-11 16:59:40|3022.19|3014.49|3021.96|3014.26|3022.89|3015.19|3021.76|3014.06|35
1649696390000|2022-04-11 16:59:50|3022.09|3014.39|3023.18|3015.48|3023.19|3015.49|3021.9|3014.2|27
1649696400000|2022-04-11 17:00:00|3023.1|3015.4|3026.14|3018.44|3026.73|3019.03|3023.1|3015.4|38
1649696410000|2022-04-11 17:00:10|3026.11|3018.41|3027.33|3019.63|3027.68|3019.98|3026.07|3018.37|35
1649696420000|2022-04-11 17:00:20|3027.45|3019.75|3026.82|3019.12|3027.58|3019.88|3026.52|3018.82|37
1649696430000|2022-04-11 17:00:30|3026.89|3019.19|3026.68|3018.98|3027.26|3019.56|3026.43|3018.73|33
1649696440000|2022-04-11 17:00:40|3026.69|3018.99|3027.26|3019.56|3027.84|3020.14|3026.69|3018.99|34
1649696450000|2022-04-11 17:00:50|3027.37|3019.67|3028.18|3020.48|3028.69|3020.99|3027.34|3019.64|29
1649696460000|2022-04-11 17:01:00|3028.15|3020.45|3028.75|3021.05|3028.75|3021.05|3027.31|3019.61|34
1649696470000|2022-04-11 17:01:10|3029.03|3021.33|3029.82|3022.12|3029.82|3022.12|3028.91|3021.21|30
1649696480000|2022-04-11 17:01:20|3029.85|3022.15|3029.66|3021.96|3029.95|3022.25|3029.66|3021.96|28
1649696490000|2022-04-11 17:01:30|3029.79|3022.09|3029.57|3021.87|3029.97|3022.27|3029.29|3021.59|28
1649696500000|2022-04-11 17:01:40|3029.53|3021.83|3029.61|3021.91|3030.27|3022.57|3029.51|3021.81|29
1649696510000|2022-04-11 17:01:50|3030.19|3022.49|3029.86|3022.16|3030.19|3022.49|3028.85|3021.15|34
1649696520000|2022-04-11 17:02:00|3029.37|3021.67|3029.88|3022.18|3029.98|3022.28|3029.2|3021.5|30
1649696530000|2022-04-11 17:02:10|3029.82|3022.12|3029.98|3022.28|3030|3022.3|3029.67|3021.97|30
1649696540000|2022-04-11 17:02:20|3029.94|3022.24|3030.03|3022.33|3030.18|3022.48|3029.81|3022.11|26
1649696550000|2022-04-11 17:02:30|3029.98|3022.28|3029.16|3021.46|3029.98|3022.28|3028.6|3020.9|30
1649696560000|2022-04-11 17:02:40|3029.18|3021.48|3029.97|3022.27|3029.98|3022.28|3029.18|3021.48|37
1649696570000|2022-04-11 17:02:50|3029.85|3022.15|3030.42|3022.72|3030.72|3023.02|3029.85|3022.15|27
1649696580000|2022-04-11 17:03:00|3030.43|3022.73|3030.47|3022.77|3030.47|3022.77|3029.69|3021.99|34
1649696590000|2022-04-11 17:03:10|3030.48|3022.78|3029.74|3022.04|3030.7|3023|3029.63|3021.93|32
1649696600000|2022-04-11 17:03:20|3029.73|3022.03|3030.54|3022.84|3030.68|3022.98|3029.63|3021.93|33
1649696610000|2022-04-11 17:03:30|3030.48|3022.78|3030.12|3022.42|3030.6|3022.9|3029.99|3022.29|30
1649696620000|2022-04-11 17:03:40|3030.08|3022.38|3029.97|3022.27|3030.18|3022.48|3029.48|3021.78|33
1649696630000|2022-04-11 17:03:50|3029.58|3021.88|3028.61|3020.91|3029.86|3022.16|3027.78|3020.08|33
1649696640000|2022-04-11 17:04:00|3028.39|3020.69|3026.75|3019.05|3029.05|3021.35|3026.69|3018.99|37
1649696650000|2022-04-11 17:04:10|3026.88|3019.18|3027.47|3019.77|3027.47|3019.77|3026.19|3018.49|34
1649696660000|2022-04-11 17:04:20|3027.02|3019.32|3026.95|3019.25|3027.57|3019.87|3026.73|3019.03|35
1649696670000|2022-04-11 17:04:30|3026.98|3019.28|3029.64|3021.94|3029.68|3021.98|3026.82|3019.12|34
1649696680000|2022-04-11 17:04:40|3029.65|3021.95|3029.19|3021.49|3030.02|3022.32|3029.19|3021.49|33
1649696690000|2022-04-11 17:04:50|3029.12|3021.42|3029.1|3021.4|3029.3|3021.6|3027.67|3019.97|36
1649696700000|2022-04-11 17:05:00|3029.27|3021.57|3028.21|3020.51|3029.45|3021.75|3028.21|3020.51|36
1649696710000|2022-04-11 17:05:10|3028.4|3020.7|3029.61|3021.91|3029.65|3021.95|3028.21|3020.51|33
1649696720000|2022-04-11 17:05:20|3029.62|3021.92|3029.42|3021.72|3029.75|3022.05|3029.42|3021.72|33
1649696730000|2022-04-11 17:05:30|3029.44|3021.74|3031.03|3023.33|3031.03|3023.33|3029.44|3021.74|34
1649696740000|2022-04-11 17:05:40|3030.93|3023.23|3031.22|3023.52|3031.41|3023.71|3029.99|3022.29|32
1649696750000|2022-04-11 17:05:50|3031.11|3023.41|3033.61|3025.91|3033.64|3025.94|3031.07|3023.37|36
1649696760000|2022-04-11 17:06:00|3033.51|3025.81|3032.73|3025.03|3033.61|3025.91|3032.71|3025.01|36
1649696770000|2022-04-11 17:06:10|3032.77|3025.07|3033.87|3026.17|3034.05|3026.35|3032.77|3025.07|37
1649696780000|2022-04-11 17:06:20|3033.94|3026.24|3034.28|3026.58|3034.28|3026.58|3033.44|3025.74|32
1649696790000|2022-04-11 17:06:30|3033.26|3025.56|3034.05|3026.35|3034.18|3026.48|3032.88|3025.18|36
1649696800000|2022-04-11 17:06:40|3034.14|3026.44|3033.99|3026.29|3034.24|3026.54|3033.93|3026.23|34
1649696810000|2022-04-11 17:06:50|3034.07|3026.37|3032.78|3025.08|3034.13|3026.43|3032.52|3024.82|35
1649696820000|2022-04-11 17:07:00|3032.75|3025.05|3031.68|3023.98|3033.52|3025.82|3031.68|3023.98|36
1649696830000|2022-04-11 17:07:10|3030.73|3023.03|3029.61|3021.91|3031.22|3023.52|3028.59|3020.89|39
1649696840000|2022-04-11 17:07:20|3029.79|3022.09|3028.6|3020.9|3029.91|3022.21|3028.17|3020.47|34
1649696850000|2022-04-11 17:07:30|3028.49|3020.79|3028.6|3020.9|3029.29|3021.59|3028.49|3020.79|34
1649696860000|2022-04-11 17:07:40|3028.58|3020.88|3027.23|3019.53|3029.02|3021.32|3027.21|3019.51|38
1649696870000|2022-04-11 17:07:50|3027.22|3019.52|3027.2|3019.5|3027.38|3019.68|3026.98|3019.28|29
1649696880000|2022-04-11 17:08:00|3027.19|3019.49|3027|3019.3|3027.36|3019.66|3026.79|3019.09|35
1649696890000|2022-04-11 17:08:10|3026.42|3018.72|3028.65|3020.95|3028.93|3021.23|3026.42|3018.72|33
1649696900000|2022-04-11 17:08:20|3028.67|3020.97|3028.81|3021.11|3028.84|3021.14|3028.52|3020.82|33
1649696910000|2022-04-11 17:08:30|3028.79|3021.09|3028.51|3020.81|3028.88|3021.18|3028.4|3020.7|30
1649696920000|2022-04-11 17:08:40|3028.49|3020.79|3028.61|3020.91|3028.83|3021.13|3028.49|3020.79|34
1649696930000|2022-04-11 17:08:50|3028.81|3021.11|3027.12|3019.42|3028.81|3021.11|3027.12|3019.42|36
1649696940000|2022-04-11 17:09:00|3027.11|3019.41|3027.19|3019.49|3027.41|3019.71|3026.74|3019.04|30
1649696950000|2022-04-11 17:09:10|3027.17|3019.47|3026.95|3019.25|3027.26|3019.56|3026.5|3018.8|32
1649696960000|2022-04-11 17:09:20|3026.94|3019.24|3025.96|3018.26|3026.95|3019.25|3025.96|3018.26|27
1649696970000|2022-04-11 17:09:30|3025.99|3018.29|3027.25|3019.55|3027.25|3019.55|3025.78|3018.08|32
1649696980000|2022-04-11 17:09:40|3027.28|3019.58|3029.65|3021.95|3029.65|3021.95|3027.28|3019.58|29
1649696990000|2022-04-11 17:09:50|3029.52|3021.82|3027.97|3020.27|3029.57|3021.87|3027.95|3020.25|30
1649697000000|2022-04-11 17:10:00|3028|3020.3|3025.7|3018|3028|3020.3|3025.7|3018|36
1649697010000|2022-04-11 17:10:10|3025.65|3017.95|3026.89|3019.19|3026.89|3019.19|3025.38|3017.68|32
1649697020000|2022-04-11 17:10:20|3026.91|3019.21|3027.19|3019.49|3028.03|3020.33|3026.8|3019.1|32
1649697030000|2022-04-11 17:10:30|3027.17|3019.47|3027.26|3019.56|3027.37|3019.67|3026.42|3018.72|32
1649697040000|2022-04-11 17:10:40|3027.25|3019.55|3025.33|3017.63|3027.25|3019.55|3025.33|3017.63|22
1649697050000|2022-04-11 17:10:50|3025.38|3017.68|3026.72|3019.02|3026.79|3019.09|3025.33|3017.63|31
1649697060000|2022-04-11 17:11:00|3026.81|3019.11|3026.31|3018.61|3026.93|3019.23|3026.31|3018.61|23
1649697070000|2022-04-11 17:11:10|3026.25|3018.55|3025.6|3017.9|3026.38|3018.68|3025.6|3017.9|31
1649697080000|2022-04-11 17:11:20|3025.68|3017.98|3024.7|3017|3025.68|3017.98|3024|3016.3|23
1649697090000|2022-04-11 17:11:30|3024.53|3016.83|3025.92|3018.22|3026.63|3018.93|3024.53|3016.83|35
1649697100000|2022-04-11 17:11:40|3025.39|3017.69|3025.75|3018.05|3025.75|3018.05|3024.59|3016.89|29
1649697110000|2022-04-11 17:11:50|3025.76|3018.06|3024.69|3016.99|3025.81|3018.11|3024.61|3016.91|27
1649697120000|2022-04-11 17:12:00|3024.72|3017.02|3025.15|3017.45|3025.85|3018.15|3024.6|3016.9|32
1649697130000|2022-04-11 17:12:10|3025.2|3017.5|3024.7|3017|3025.2|3017.5|3024.09|3016.39|17
1649697140000|2022-04-11 17:12:20|3024.47|3016.77|3024.12|3016.42|3024.73|3017.03|3024.11|3016.41|17
1649697150000|2022-04-11 17:12:30|3024.1|3016.4|3023.99|3016.29|3024.77|3017.07|3023.99|3016.29|26
1649697160000|2022-04-11 17:12:40|3024.02|3016.32|3023.7|3016|3024.02|3016.32|3023.18|3015.48|29
1649697170000|2022-04-11 17:12:50|3023.58|3015.88|3023.09|3015.39|3023.58|3015.88|3022.36|3014.66|32
1649697180000|2022-04-11 17:13:00|3023.13|3015.43|3022.92|3015.22|3023.83|3016.13|3022.51|3014.81|36
1649697190000|2022-04-11 17:13:10|3023.02|3015.32|3023.38|3015.68|3023.38|3015.68|3022.21|3014.51|35
1649697200000|2022-04-11 17:13:20|3023.46|3015.76|3023.98|3016.28|3024.29|3016.59|3023.43|3015.73|33
1649697210000|2022-04-11 17:13:30|3024.25|3016.55|3024.36|3016.66|3024.36|3016.66|3023.98|3016.28|27
1649697220000|2022-04-11 17:13:40|3024.29|3016.59|3024.12|3016.42|3024.41|3016.71|3023.58|3015.88|35
1649697230000|2022-04-11 17:13:50|3024.13|3016.43|3024.85|3017.15|3024.85|3017.15|3023.48|3015.78|31
1649697240000|2022-04-11 17:14:00|3024.86|3017.16|3024.49|3016.79|3024.91|3017.21|3024.48|3016.78|30
1649697250000|2022-04-11 17:14:10|3024.53|3016.83|3022.99|3015.29|3025.18|3017.48|3022.99|3015.29|29
1649697260000|2022-04-11 17:14:20|3022.97|3015.27|3018.31|3010.61|3024.41|3016.71|3018.11|3010.41|34
1649697270000|2022-04-11 17:14:30|3018.34|3010.64|3020.31|3012.61|3020.93|3013.23|3018.34|3010.64|40
1649697280000|2022-04-11 17:14:40|3020.28|3012.58|3024.18|3016.48|3024.19|3016.49|3019.95|3012.25|36
1649697290000|2022-04-11 17:14:50|3024.26|3016.56|3022.95|3015.25|3025.11|3017.41|3022.16|3014.46|38
1649697300000|2022-04-11 17:15:00|3023.21|3015.51|3021.22|3013.52|3023.78|3016.08|3021.18|3013.48|38
1649697310000|2022-04-11 17:15:10|3021.27|3013.57|3022.37|3014.67|3022.73|3015.03|3021|3013.3|38
1649697320000|2022-04-11 17:15:20|3022.42|3014.72|3019.86|3012.16|3022.42|3014.72|3019.71|3012.01|34
1649697330000|2022-04-11 17:15:30|3019.82|3012.12|3019.46|3011.76|3020.73|3013.03|3019.46|3011.76|26
1649697340000|2022-04-11 17:15:40|3019.45|3011.75|3015.4|3007.7|3020.11|3012.41|3015.4|3007.7|36
1649697350000|2022-04-11 17:15:50|3015.77|3008.07|3015.75|3008.05|3018.38|3010.68|3014.39|3006.69|37
1649697360000|2022-04-11 17:16:00|3015.51|3007.81|3016.43|3008.73|3018.95|3011.25|3015.51|3007.81|39
1649697370000|2022-04-11 17:16:10|3014.67|3006.97|3009.08|3001.38|3014.92|3007.22|3009.08|3001.38|39
1649697380000|2022-04-11 17:16:20|3009.17|3001.47|3009.65|3001.95|3009.65|3001.95|3007.66|2999.96|39
1649697390000|2022-04-11 17:16:30|3009.58|3001.88|3005.75|2998.05|3009.61|3001.91|3004.57|2996.87|39
1649697400000|2022-04-11 17:16:40|3005.82|2998.12|3003.73|2996.03|3006.1|2998.4|3003.52|2995.82|38
1649697410000|2022-04-11 17:16:50|3003.59|2995.89|3001.58|2993.88|3003.83|2996.13|3000.65|2992.95|39
1649697420000|2022-04-11 17:17:00|3001.89|2994.19|3002.42|2994.72|3003.67|2995.97|3001.89|2994.19|39
1649697430000|2022-04-11 17:17:10|3002.08|2994.38|3000.01|2992.31|3002.88|2995.18|2999.93|2992.23|40
1649697440000|2022-04-11 17:17:20|3000.55|2992.85|3001.79|2994.09|3001.79|2994.09|2998.81|2991.11|40
1649697450000|2022-04-11 17:17:30|3001.72|2994.02|3002.93|2995.23|3003.58|2995.88|3001.53|2993.83|40
1649697460000|2022-04-11 17:17:40|3003.07|2995.37|3003.66|2995.96|3005.17|2997.47|3003.07|2995.37|40
1649697470000|2022-04-11 17:17:50|3003.64|2995.94|3002.11|2994.41|3003.9|2996.2|3000.78|2993.08|40
1649697480000|2022-04-11 17:18:00|3001.79|2994.09|3004.09|2996.39|3004.14|2996.44|3000.09|2992.39|38
1649697490000|2022-04-11 17:18:10|3004.24|2996.54|3010.09|3002.39|3010.58|3002.88|3004.24|2996.54|40
1649697500000|2022-04-11 17:18:20|3010.78|3003.08|3013.4|3005.7|3014.08|3006.38|3010.78|3003.08|40
1649697510000|2022-04-11 17:18:30|3013.44|3005.74|3008.84|3001.14|3013.87|3006.17|3008.82|3001.12|38
1649697520000|2022-04-11 17:18:40|3008.49|3000.79|3006.16|2998.46|3009.38|3001.68|3006.04|2998.34|38
1649697530000|2022-04-11 17:18:50|3006.11|2998.41|3008.65|3000.95|3008.71|3001.01|3005.58|2997.88|40
1649697540000|2022-04-11 17:19:00|3008.32|3000.62|3007.4|2999.7|3009.63|3001.93|3007.07|2999.37|39
1649697550000|2022-04-11 17:19:10|3007.44|2999.74|3008.17|3000.47|3008.17|3000.47|3006.57|2998.87|37
1649697560000|2022-04-11 17:19:20|3008.62|3000.92|3013.52|3005.82|3013.52|3005.82|3008.62|3000.92|37
1649697570000|2022-04-11 17:19:30|3013.56|3005.86|3010.8|3003.1|3014.22|3006.52|3010.8|3003.1|37
1649697580000|2022-04-11 17:19:40|3010.77|3003.07|3011.92|3004.22|3012.1|3004.4|3010.31|3002.61|36
1649697590000|2022-04-11 17:19:50|3011.88|3004.18|3008.65|3000.95|3011.92|3004.22|3008.48|3000.78|36
1649697600000|2022-04-11 17:20:00|3008.75|3001.05|3008.91|3001.21|3010.71|3003.01|3008.65|3000.95|35
1649697610000|2022-04-11 17:20:10|3008.76|3001.06|3006.7|2999|3008.76|3001.06|3006.62|2998.92|35
1649697620000|2022-04-11 17:20:20|3006.69|2998.99|3007.2|2999.5|3008.7|3001|3005.77|2998.07|37
1649697630000|2022-04-11 17:20:30|3007.14|2999.44|3005.83|2998.13|3007.14|2999.44|3004.68|2996.98|39
1649697640000|2022-04-11 17:20:40|3005.51|2997.81|3007.58|2999.88|3007.58|2999.88|3004.71|2997.01|38
1649697650000|2022-04-11 17:20:50|3007.84|3000.14|3008.62|3000.92|3008.97|3001.27|3007.84|3000.14|37
1649697660000|2022-04-11 17:21:00|3008.66|3000.96|3008.15|3000.45|3008.86|3001.16|3007.51|2999.81|33
1649697670000|2022-04-11 17:21:10|3007.96|3000.26|3008.19|3000.49|3008.86|3001.16|3006.79|2999.09|34
1649697680000|2022-04-11 17:21:20|3007.93|3000.23|3008.54|3000.84|3008.86|3001.16|3007.93|3000.23|34
1649697690000|2022-04-11 17:21:30|3008.66|3000.96|3006.65|2998.95|3008.86|3001.16|3006.65|2998.95|29
1649697700000|2022-04-11 17:21:40|3007.24|2999.54|3006.49|2998.79|3007.29|2999.59|3005.58|2997.88|29
1649697710000|2022-04-11 17:21:50|3006.36|2998.66|3006.45|2998.75|3007.63|2999.93|3006.36|2998.66|35
1649697720000|2022-04-11 17:22:00|3006.35|2998.65|3006.31|2998.61|3006.39|2998.69|3004.99|2997.29|36
1649697730000|2022-04-11 17:22:10|3006.27|2998.57|3005|2997.3|3006.33|2998.63|3004.98|2997.28|33
1649697740000|2022-04-11 17:22:20|3004.92|2997.22|3005.42|2997.72|3005.43|2997.73|3004.76|2997.06|32
1649697750000|2022-04-11 17:22:30|3005.41|2997.71|3008.7|3001|3008.85|3001.15|3005.41|2997.71|40
1649697760000|2022-04-11 17:22:40|3008.83|3001.13|3011.69|3003.99|3011.71|3004.01|3008.83|3001.13|34
1649697770000|2022-04-11 17:22:50|3011.71|3004.01|3012.62|3004.92|3012.62|3004.92|3011.66|3003.96|32
1649697780000|2022-04-11 17:23:00|3012.8|3005.1|3012.97|3005.27|3013.52|3005.82|3012.64|3004.94|37
1649697790000|2022-04-11 17:23:10|3012.98|3005.28|3013.06|3005.36|3013.52|3005.82|3012.24|3004.54|38
1649697800000|2022-04-11 17:23:20|3013.67|3005.97|3013.53|3005.83|3013.67|3005.97|3012.6|3004.9|37
1649697810000|2022-04-11 17:23:30|3013.54|3005.84|3013.07|3005.37|3014.42|3006.72|3012.79|3005.09|31
1649697820000|2022-04-11 17:23:40|3013.04|3005.34|3013.63|3005.93|3014.28|3006.58|3013.04|3005.34|28
1649697830000|2022-04-11 17:23:50|3013.82|3006.12|3012.85|3005.15|3013.82|3006.12|3012.78|3005.08|37
1649697840000|2022-04-11 17:24:00|3012.9|3005.2|3014.49|3006.79|3014.49|3006.79|3012.87|3005.17|37
1649697850000|2022-04-11 17:24:10|3014.56|3006.86|3012.23|3004.53|3014.56|3006.86|3012.15|3004.45|35
1649697860000|2022-04-11 17:24:20|3012.64|3004.94|3012.93|3005.23|3013.08|3005.38|3011.81|3004.11|34
1649697870000|2022-04-11 17:24:30|3012.88|3005.18|3013.86|3006.16|3013.96|3006.26|3011.69|3003.99|36
1649697880000|2022-04-11 17:24:40|3014.06|3006.36|3014.57|3006.87|3014.63|3006.93|3013.79|3006.09|30
1649697890000|2022-04-11 17:24:50|3014.5|3006.8|3014.63|3006.93|3014.69|3006.99|3013.92|3006.22|30
1649697900000|2022-04-11 17:25:00|3014.59|3006.89|3014.15|3006.45|3015.43|3007.73|3013.95|3006.25|35
1649697910000|2022-04-11 17:25:10|3014.12|3006.42|3013.06|3005.36|3014.78|3007.08|3012.93|3005.23|31
1649697920000|2022-04-11 17:25:20|3013.02|3005.32|3011.73|3004.03|3013.07|3005.37|3011.59|3003.89|34
1649697930000|2022-04-11 17:25:30|3011.78|3004.08|3011.98|3004.28|3012.9|3005.2|3011.42|3003.72|33
1649697940000|2022-04-11 17:25:40|3012.13|3004.43|3010.51|3002.81|3012.47|3004.77|3010.51|3002.81|36
1649697950000|2022-04-11 17:25:50|3010.53|3002.83|3010.6|3002.9|3011.15|3003.45|3009.65|3001.95|35
1649697960000|2022-04-11 17:26:00|3010.63|3002.93|3010.78|3003.08|3010.78|3003.08|3009.3|3001.6|29
1649697970000|2022-04-11 17:26:10|3010.76|3003.06|3012.74|3005.04|3012.74|3005.04|3010.66|3002.96|32
1649697980000|2022-04-11 17:26:20|3012.85|3005.15|3013.76|3006.06|3014.38|3006.68|3012.85|3005.15|36
1649697990000|2022-04-11 17:26:30|3013.79|3006.09|3013.49|3005.79|3013.96|3006.26|3012.92|3005.22|32
1649698000000|2022-04-11 17:26:40|3013.53|3005.83|3015.32|3007.62|3015.32|3007.62|3013.33|3005.63|33
1649698010000|2022-04-11 17:26:50|3015.43|3007.73|3014.38|3006.68|3015.88|3008.18|3014.05|3006.35|34
1649698020000|2022-04-11 17:27:00|3014.35|3006.65|3014|3006.3|3014.38|3006.68|3013.11|3005.41|35
1649698030000|2022-04-11 17:27:10|3014.11|3006.41|3014.88|3007.18|3015.37|3007.67|3013.87|3006.17|35
1649698040000|2022-04-11 17:27:20|3014.93|3007.23|3016.07|3008.37|3016.49|3008.79|3014.62|3006.92|33
1649698050000|2022-04-11 17:27:30|3016.04|3008.34|3016.31|3008.61|3016.44|3008.74|3015.38|3007.68|30
1649698060000|2022-04-11 17:27:40|3016.08|3008.38|3015.83|3008.13|3016.08|3008.38|3015.03|3007.33|29
1649698070000|2022-04-11 17:27:50|3015.78|3008.08|3019.91|3012.21|3019.91|3012.21|3015.78|3008.08|33
1649698080000|2022-04-11 17:28:00|3019.82|3012.12|3020.7|3013|3020.7|3013|3019.05|3011.35|37
1649698090000|2022-04-11 17:28:10|3020.74|3013.04|3021.16|3013.46|3021.85|3014.15|3020.7|3013|35
1649698100000|2022-04-11 17:28:20|3021.14|3013.44|3022.26|3014.56|3022.26|3014.56|3021.14|3013.44|36
1649698110000|2022-04-11 17:28:30|3022.36|3014.66|3021.47|3013.77|3022.7|3015|3021.22|3013.52|37
1649698120000|2022-04-11 17:28:40|3021.5|3013.8|3021.08|3013.38|3021.66|3013.96|3019.68|3011.98|35
1649698130000|2022-04-11 17:28:50|3020.9|3013.2|3021.11|3013.41|3021.8|3014.1|3020.78|3013.08|34
1649698140000|2022-04-11 17:29:00|3021.08|3013.38|3020.08|3012.38|3021.11|3013.41|3019.9|3012.2|33
1649698150000|2022-04-11 17:29:10|3019.67|3011.97|3020.03|3012.33|3020.23|3012.53|3018.72|3011.02|37
1649698160000|2022-04-11 17:29:20|3020.01|3012.31|3019.72|3012.02|3020.09|3012.39|3019.56|3011.86|35
1649698170000|2022-04-11 17:29:30|3019.59|3011.89|3019.37|3011.67|3019.61|3011.91|3019.07|3011.37|38
1649698180000|2022-04-11 17:29:40|3019.29|3011.59|3018.56|3010.86|3019.34|3011.64|3018.46|3010.76|37
1649698190000|2022-04-11 17:29:50|3018.6|3010.9|3019.49|3011.79|3019.76|3012.06|3018.6|3010.9|27
1649698200000|2022-04-11 17:30:00|3019.46|3011.76|3019.57|3011.87|3019.57|3011.87|3018.34|3010.64|38
1649698210000|2022-04-11 17:30:10|3019.67|3011.97|3020.82|3013.12|3020.88|3013.18|3019.61|3011.91|35
1649698220000|2022-04-11 17:30:20|3020.83|3013.13|3020.65|3012.95|3021.63|3013.93|3020.58|3012.88|38
1649698230000|2022-04-11 17:30:30|3020.68|3012.98|3021.18|3013.48|3021.24|3013.54|3020.55|3012.85|38
1649698240000|2022-04-11 17:30:40|3021.19|3013.49|3022.14|3014.44|3022.4|3014.7|3021.19|3013.49|31
1649698250000|2022-04-11 17:30:50|3022.25|3014.55|3021.68|3013.98|3022.25|3014.55|3020.79|3013.09|35
1649698260000|2022-04-11 17:31:00|3021.38|3013.68|3021.98|3014.28|3022.24|3014.54|3020.99|3013.29|37
1649698270000|2022-04-11 17:31:10|3021.99|3014.29|3023.06|3015.36|3024.12|3016.42|3021.89|3014.19|36
1649698280000|2022-04-11 17:31:20|3023.08|3015.38|3022.35|3014.65|3023.15|3015.45|3021.68|3013.98|38
1649698290000|2022-04-11 17:31:30|3022.2|3014.5|3022.83|3015.13|3023.47|3015.77|3021.74|3014.04|38
1649698300000|2022-04-11 17:31:40|3022.84|3015.14|3023.51|3015.81|3024.05|3016.35|3022.66|3014.96|34
1649698310000|2022-04-11 17:31:50|3023.5|3015.8|3022.71|3015.01|3023.68|3015.98|3022.58|3014.88|31
1649698320000|2022-04-11 17:32:00|3022.69|3014.99|3023.11|3015.41|3023.11|3015.41|3022.59|3014.89|32
1649698330000|2022-04-11 17:32:10|3023.1|3015.4|3024.55|3016.85|3024.56|3016.86|3023.01|3015.31|33
1649698340000|2022-04-11 17:32:20|3024.56|3016.86|3023.01|3015.31|3024.56|3016.86|3022.97|3015.27|36
1649698350000|2022-04-11 17:32:30|3023|3015.3|3023.37|3015.67|3023.37|3015.67|3022.76|3015.06|30
1649698360000|2022-04-11 17:32:40|3023.59|3015.89|3022.73|3015.03|3023.59|3015.89|3022.71|3015.01|20
1649698370000|2022-04-11 17:32:50|3022.7|3015|3023.18|3015.48|3023.18|3015.48|3022.7|3015|18
1649698380000|2022-04-11 17:33:00|3023.14|3015.44|3023.52|3015.82|3023.73|3016.03|3022.64|3014.94|34
1649698390000|2022-04-11 17:33:10|3023.56|3015.86|3023.67|3015.97|3023.74|3016.04|3022.97|3015.27|37
1649698400000|2022-04-11 17:33:20|3023.64|3015.94|3024.48|3016.78|3024.68|3016.98|3023.33|3015.63|29
1649698410000|2022-04-11 17:33:30|3024.58|3016.88|3024.29|3016.59|3024.7|3017|3024.24|3016.54|33
1649698420000|2022-04-11 17:33:40|3024.3|3016.6|3024.23|3016.53|3024.45|3016.75|3024.23|3016.53|32
1649698430000|2022-04-11 17:33:50|3024.16|3016.46|3023.99|3016.29|3024.29|3016.59|3023.59|3015.89|34
1649698440000|2022-04-11 17:34:00|3024.01|3016.31|3024.22|3016.52|3024.27|3016.57|3023.96|3016.26|26
1649698450000|2022-04-11 17:34:10|3024.24|3016.54|3024.11|3016.41|3024.32|3016.62|3023.89|3016.19|26
1649698460000|2022-04-11 17:34:20|3024.13|3016.43|3023.96|3016.26|3024.21|3016.51|3023.8|3016.1|28
1649698470000|2022-04-11 17:34:30|3023.97|3016.27|3024.08|3016.38|3024.47|3016.77|3023.83|3016.13|35
1649698480000|2022-04-11 17:34:40|3024.09|3016.39|3024.88|3017.18|3024.88|3017.18|3024.07|3016.37|24
1649698490000|2022-04-11 17:34:50|3024.91|3017.21|3025.43|3017.73|3025.43|3017.73|3024.76|3017.06|29
1649698500000|2022-04-11 17:35:00|3025.45|3017.75|3026.05|3018.35|3026.05|3018.35|3025.2|3017.5|28
1649698510000|2022-04-11 17:35:10|3025.96|3018.26|3026.24|3018.54|3026.31|3018.61|3025.93|3018.23|27
1649698520000|2022-04-11 17:35:20|3026.25|3018.55|3026.71|3019.01|3026.71|3019.01|3025.91|3018.21|35
1649698530000|2022-04-11 17:35:30|3026.17|3018.47|3024.89|3017.19|3026.66|3018.96|3024.67|3016.97|35
1649698540000|2022-04-11 17:35:40|3024.9|3017.2|3024.75|3017.05|3025.93|3018.23|3024.56|3016.86|38
1649698550000|2022-04-11 17:35:50|3024.83|3017.13|3025.38|3017.68|3025.38|3017.68|3024.71|3017.01|29
1649698560000|2022-04-11 17:36:00|3025.01|3017.31|3025.48|3017.78|3025.75|3018.05|3025|3017.3|34
1649698570000|2022-04-11 17:36:10|3025.47|3017.77|3025.01|3017.31|3025.55|3017.85|3025.01|3017.31|29
1649698580000|2022-04-11 17:36:20|3025.02|3017.32|3024.8|3017.1|3025.22|3017.52|3024.48|3016.78|28
1649698590000|2022-04-11 17:36:30|3024.81|3017.11|3025.14|3017.44|3025.22|3017.52|3024.46|3016.76|22
1649698600000|2022-04-11 17:36:40|3025.53|3017.83|3023.62|3015.92|3025.53|3017.83|3023.5|3015.8|31
1649698610000|2022-04-11 17:36:50|3023.83|3016.13|3022.94|3015.24|3024.5|3016.8|3022.29|3014.59|28
1649698620000|2022-04-11 17:37:00|3022.74|3015.04|3021.88|3014.18|3022.74|3015.04|3021.15|3013.45|35
1649698630000|2022-04-11 17:37:10|3021.89|3014.19|3020.86|3013.16|3021.89|3014.19|3019.57|3011.87|37
1649698640000|2022-04-11 17:37:20|3020.85|3013.15|3019.46|3011.76|3020.93|3013.23|3018.93|3011.23|31
1649698650000|2022-04-11 17:37:30|3019.35|3011.65|3018.93|3011.23|3019.51|3011.81|3018.93|3011.23|29
1649698660000|2022-04-11 17:37:40|3018.84|3011.14|3019.04|3011.34|3019.11|3011.41|3018.84|3011.14|23
1649698670000|2022-04-11 17:37:50|3019.48|3011.78|3018.73|3011.03|3020.09|3012.39|3018.59|3010.89|30
1649698680000|2022-04-11 17:38:00|3018.65|3010.95|3018.48|3010.78|3019.18|3011.48|3018.36|3010.66|34
1649698690000|2022-04-11 17:38:10|3018.42|3010.72|3016.73|3009.03|3018.56|3010.86|3016.73|3009.03|35
1649698700000|2022-04-11 17:38:20|3016.85|3009.15|3016.61|3008.91|3016.85|3009.15|3016.21|3008.51|32
1649698710000|2022-04-11 17:38:30|3016.63|3008.93|3017.91|3010.21|3017.91|3010.21|3016.26|3008.56|31
1649698720000|2022-04-11 17:38:40|3017.92|3010.22|3017.96|3010.26|3017.96|3010.26|3017.73|3010.03|29
1649698730000|2022-04-11 17:38:50|3017.89|3010.19|3016.2|3008.5|3017.94|3010.24|3016.2|3008.5|37
1649698740000|2022-04-11 17:39:00|3016.19|3008.49|3016.61|3008.91|3016.79|3009.09|3015.55|3007.85|35
1649698750000|2022-04-11 17:39:10|3016.51|3008.81|3016.61|3008.91|3016.69|3008.99|3016.41|3008.71|33
1649698760000|2022-04-11 17:39:20|3016.64|3008.94|3016.16|3008.46|3016.68|3008.98|3016.14|3008.44|30
1649698770000|2022-04-11 17:39:30|3016.48|3008.78|3015.11|3007.41|3016.63|3008.93|3015.11|3007.41|33
1649698780000|2022-04-11 17:39:40|3015.24|3007.54|3014.55|3006.85|3015.41|3007.71|3013.94|3006.24|36
1649698790000|2022-04-11 17:39:50|3014.5|3006.8|3013.29|3005.59|3014.85|3007.15|3012.57|3004.87|31
1649698800000|2022-04-11 17:40:00|3012.55|3004.85|3014.41|3006.71|3014.45|3006.75|3012.37|3004.67|26
1649698810000|2022-04-11 17:40:10|3014.42|3006.72|3014.8|3007.1|3015.31|3007.61|3014.42|3006.72|24
1649698820000|2022-04-11 17:40:20|3014.83|3007.13|3015.13|3007.43|3015.27|3007.57|3014.71|3007.01|31
1649698830000|2022-04-11 17:40:30|3015.12|3007.42|3016.83|3009.13|3016.83|3009.13|3015.1|3007.4|21
1649698840000|2022-04-11 17:40:40|3016.94|3009.24|3016.35|3008.65|3017.09|3009.39|3015.92|3008.22|32
1649698850000|2022-04-11 17:40:50|3017.09|3009.39|3016.95|3009.25|3017.1|3009.4|3016.28|3008.58|33
1649698860000|2022-04-11 17:41:00|3016.94|3009.24|3016.06|3008.36|3017.03|3009.33|3015.06|3007.36|33
1649698870000|2022-04-11 17:41:10|3015.42|3007.72|3013.5|3005.8|3016.06|3008.36|3012.43|3004.73|25
1649698880000|2022-04-11 17:41:20|3013.42|3005.72|3013.16|3005.46|3013.42|3005.72|3013.16|3005.46|10
1649698890000|2022-04-11 17:41:30|3013.31|3005.61|3012.36|3004.66|3013.93|3006.23|3011.17|3003.47|27
1649698900000|2022-04-11 17:41:40|3013.43|3005.73|3012.4|3004.7|3014.1|3006.4|3011.38|3003.68|24
1649698910000|2022-04-11 17:41:50|3011.39|3003.69|3011.94|3004.24|3013.35|3005.65|3010.59|3002.89|20
1649698920000|2022-04-11 17:42:00|3011.93|3004.23|3011.01|3003.31|3011.93|3004.23|3010.91|3003.21|28
1649698930000|2022-04-11 17:42:10|3010.98|3003.28|3010.46|3002.76|3011.77|3004.07|3009.52|3001.82|28
1649698940000|2022-04-11 17:42:20|3010.78|3003.08|3009.64|3001.94|3011|3003.3|3009.46|3001.76|21
1649698950000|2022-04-11 17:42:30|3009.52|3001.82|3009|3001.3|3009.52|3001.82|3009|3001.3|9
1649698960000|2022-04-11 17:42:40|3008.99|3001.29|3009.03|3001.33|3009.03|3001.33|3008.88|3001.18|10
1649698970000|2022-04-11 17:42:50|3009.06|3001.36|3009.12|3001.42|3009.22|3001.52|3008.99|3001.29|20
1649698980000|2022-04-11 17:43:00|3009.36|3001.66|3009.32|3001.62|3009.46|3001.76|3009.32|3001.62|12
1649698990000|2022-04-11 17:43:10|3009.36|3001.66|3011.2|3003.5|3011.95|3004.25|3009.36|3001.66|31
1649699000000|2022-04-11 17:43:20|3011.24|3003.54|3010.78|3003.08|3011.98|3004.28|3010.6|3002.9|30
1649699010000|2022-04-11 17:43:30|3010.73|3003.03|3011.02|3003.32|3011.23|3003.53|3010.73|3003.03|31
1649699020000|2022-04-11 17:43:40|3010.97|3003.27|3011.17|3003.47|3011.22|3003.52|3010.84|3003.14|20
1649699030000|2022-04-11 17:43:50|3011.22|3003.52|3011.82|3004.12|3011.92|3004.22|3011.18|3003.48|23
1649699040000|2022-04-11 17:44:00|3011.81|3004.11|3010.21|3002.51|3011.81|3004.11|3010.12|3002.42|32
1649699050000|2022-04-11 17:44:10|3010.22|3002.52|3010.37|3002.67|3010.67|3002.97|3010.22|3002.52|23
1649699060000|2022-04-11 17:44:20|3010.36|3002.66|3009.22|3001.52|3010.36|3002.66|3009.22|3001.52|20
1649699070000|2022-04-11 17:44:30|3009.12|3001.42|3009.28|3001.58|3009.81|3002.11|3009.07|3001.37|26
1649699080000|2022-04-11 17:44:40|3009.19|3001.49|3009.58|3001.88|3009.58|3001.88|3008.93|3001.23|27
1649699090000|2022-04-11 17:44:50|3009.54|3001.84|3010.3|3002.6|3010.32|3002.62|3009.02|3001.32|32
1649699100000|2022-04-11 17:45:00|3010.36|3002.66|3009.63|3001.93|3010.5|3002.8|3009.52|3001.82|31
1649699110000|2022-04-11 17:45:10|3009.74|3002.04|3013.9|3006.2|3013.9|3006.2|3009.62|3001.92|37
1649699120000|2022-04-11 17:45:20|3013.91|3006.21|3014.98|3007.28|3015.37|3007.67|3013.37|3005.67|38
1649699130000|2022-04-11 17:45:30|3015.03|3007.33|3017.43|3009.73|3017.43|3009.73|3014.96|3007.26|31
1649699140000|2022-04-11 17:45:40|3017.41|3009.71|3018.16|3010.46|3018.58|3010.88|3017.17|3009.47|35
1649699150000|2022-04-11 17:45:50|3018.17|3010.47|3017.84|3010.14|3018.23|3010.53|3017.7|3010|31
1649699160000|2022-04-11 17:46:00|3017.85|3010.15|3018.53|3010.83|3019.06|3011.36|3017.84|3010.14|35
1649699170000|2022-04-11 17:46:10|3018.54|3010.84|3018.65|3010.95|3018.69|3010.99|3018.28|3010.58|35
1649699180000|2022-04-11 17:46:20|3018.67|3010.97|3016.6|3008.9|3019.26|3011.56|3016.6|3008.9|37
1649699190000|2022-04-11 17:46:30|3016.62|3008.92|3015.47|3007.77|3017.28|3009.58|3015.24|3007.54|29
1649699200000|2022-04-11 17:46:40|3015.18|3007.48|3017.28|3009.58|3017.3|3009.6|3015.12|3007.42|36
1649699210000|2022-04-11 17:46:50|3017.24|3009.54|3017.25|3009.55|3017.38|3009.68|3016.05|3008.35|28
1649699220000|2022-04-11 17:47:00|3017.31|3009.61|3018.79|3011.09|3019.54|3011.84|3017.31|3009.61|36
1649699230000|2022-04-11 17:47:10|3019.43|3011.73|3020.47|3012.77|3021.64|3013.94|3019.22|3011.52|36
1649699240000|2022-04-11 17:47:20|3020.5|3012.8|3020.55|3012.85|3021.17|3013.47|3020.5|3012.8|35
1649699250000|2022-04-11 17:47:30|3020.58|3012.88|3019.18|3011.48|3020.58|3012.88|3019.17|3011.47|32
1649699260000|2022-04-11 17:47:40|3019.07|3011.37|3018.7|3011|3019.07|3011.37|3018.49|3010.79|12
1649699270000|2022-04-11 17:47:50|3018.68|3010.98|3018.8|3011.1|3018.93|3011.23|3018.29|3010.59|34
1649699280000|2022-04-11 17:48:00|3018.7|3011|3018.68|3010.98|3019.53|3011.83|3018.68|3010.98|23
1649699290000|2022-04-11 17:48:10|3018.88|3011.18|3018.95|3011.25|3019.09|3011.39|3018.88|3011.18|8
1649699300000|2022-04-11 17:48:20|3018.96|3011.26|3018.53|3010.83|3019.09|3011.39|3018.53|3010.83|24
1649699310000|2022-04-11 17:48:30|3018.45|3010.75|3018.19|3010.49|3018.53|3010.83|3018.04|3010.34|15
1649699320000|2022-04-11 17:48:40|3018.26|3010.56|3019.01|3011.31|3019.01|3011.31|3018.25|3010.55|10
1649699330000|2022-04-11 17:48:50|3019.08|3011.38|3020.17|3012.47|3020.17|3012.47|3018.99|3011.29|25
1649699340000|2022-04-11 17:49:00|3020.19|3012.49|3019.93|3012.23|3020.32|3012.62|3019.73|3012.03|18
1649699350000|2022-04-11 17:49:10|3019.92|3012.22|3019.92|3012.22|3019.99|3012.29|3019.8|3012.1|14
1649699360000|2022-04-11 17:49:20|3019.7|3012|3018.27|3010.57|3019.7|3012|3018.24|3010.54|24
1649699370000|2022-04-11 17:49:30|3018.25|3010.55|3019.51|3011.81|3019.57|3011.87|3018.25|3010.55|20
1649699380000|2022-04-11 17:49:40|3019.43|3011.73|3021.16|3013.46|3021.83|3014.13|3019.43|3011.73|33
1649699390000|2022-04-11 17:49:50|3021.09|3013.39|3020.55|3012.85|3021.09|3013.39|3020.06|3012.36|19
1649699400000|2022-04-11 17:50:00|3020.54|3012.84|3019.75|3012.05|3020.54|3012.84|3019.75|3012.05|24
1649699410000|2022-04-11 17:50:10|3019.74|3012.04|3019.86|3012.16|3020.08|3012.38|3019.66|3011.96|22
1649699420000|2022-04-11 17:50:20|3019.89|3012.19|3020.26|3012.56|3020.26|3012.56|3019.6|3011.9|32
1649699430000|2022-04-11 17:50:30|3020.25|3012.55|3021.14|3013.44|3021.26|3013.56|3019.9|3012.2|25
1649699440000|2022-04-11 17:50:40|3021.1|3013.4|3020.59|3012.89|3021.14|3013.44|3020.37|3012.67|32
1649699450000|2022-04-11 17:50:50|3020.8|3013.1|3020.74|3013.04|3021.05|3013.35|3019.91|3012.21|32
1649699460000|2022-04-11 17:51:00|3020.84|3013.14|3020.5|3012.8|3020.84|3013.14|3019.98|3012.28|35
1649699470000|2022-04-11 17:51:10|3020.52|3012.82|3020.39|3012.69|3020.53|3012.83|3019.97|3012.27|30
1649699480000|2022-04-11 17:51:20|3020.35|3012.65|3020.56|3012.86|3020.63|3012.93|3020.33|3012.63|17
1649699490000|2022-04-11 17:51:30|3020.42|3012.72|3022.48|3014.78|3022.83|3015.13|3020.41|3012.71|38
1649699500000|2022-04-11 17:51:40|3022.5|3014.8|3022.34|3014.64|3022.64|3014.94|3021.95|3014.25|32
1649699510000|2022-04-11 17:51:50|3022.46|3014.76|3022.43|3014.73|3022.63|3014.93|3022.39|3014.69|30
1649699520000|2022-04-11 17:52:00|3022.44|3014.74|3022.58|3014.88|3022.6|3014.9|3022.36|3014.66|25
1649699530000|2022-04-11 17:52:10|3022.71|3015.01|3023.92|3016.22|3024.13|3016.43|3022.71|3015.01|33
1649699540000|2022-04-11 17:52:20|3024|3016.3|3023.73|3016.03|3025.07|3017.37|3023.64|3015.94|33
1649699550000|2022-04-11 17:52:30|3023.67|3015.97|3023.83|3016.13|3023.91|3016.21|3023.31|3015.61|27
1649699560000|2022-04-11 17:52:40|3023.84|3016.14|3023.95|3016.25|3024.1|3016.4|3023.73|3016.03|31
1649699570000|2022-04-11 17:52:50|3024.02|3016.32|3025.85|3018.15|3025.99|3018.29|3024|3016.3|37
1649699580000|2022-04-11 17:53:00|3025.87|3018.17|3027.3|3019.6|3027.87|3020.17|3025.67|3017.97|37
1649699590000|2022-04-11 17:53:10|3027.31|3019.61|3027.23|3019.53|3027.45|3019.75|3026.58|3018.88|36
1649699600000|2022-04-11 17:53:20|3027.27|3019.57|3027.35|3019.65|3028.12|3020.42|3027.27|3019.57|37
1649699610000|2022-04-11 17:53:30|3027.31|3019.61|3027.87|3020.17|3027.87|3020.17|3026.68|3018.98|25
1649699620000|2022-04-11 17:53:40|3027.86|3020.16|3027.74|3020.04|3027.86|3020.16|3027.74|3020.04|4
1649699630000|2022-04-11 17:53:50|3027.63|3019.93|3027.56|3019.86|3027.71|3020.01|3027.13|3019.43|35
1649699640000|2022-04-11 17:54:00|3027.57|3019.87|3026.63|3018.93|3027.57|3019.87|3026.4|3018.7|25
1649699650000|2022-04-11 17:54:10|3026.64|3018.94|3028.19|3020.49|3028.19|3020.49|3026.64|3018.94|27
1649699660000|2022-04-11 17:54:20|3028.21|3020.51|3027.81|3020.11|3028.72|3021.02|3027.3|3019.6|30
1649699670000|2022-04-11 17:54:30|3027.74|3020.04|3027.89|3020.19|3028.06|3020.36|3027.64|3019.94|33
1649699680000|2022-04-11 17:54:40|3027.56|3019.86|3027.49|3019.79|3028.01|3020.31|3027.49|3019.79|33
1649699690000|2022-04-11 17:54:50|3027.45|3019.75|3026.56|3018.86|3027.55|3019.85|3026.55|3018.85|25
1649699700000|2022-04-11 17:55:00|3026.18|3018.48|3025.66|3017.96|3026.18|3018.48|3025.54|3017.84|30
1649699710000|2022-04-11 17:55:10|3025.68|3017.98|3026.05|3018.35|3026.14|3018.44|3025.61|3017.91|32
1649699720000|2022-04-11 17:55:20|3025.96|3018.26|3026.14|3018.44|3026.61|3018.91|3025.95|3018.25|33
1649699730000|2022-04-11 17:55:30|3025.91|3018.21|3025.65|3017.95|3025.92|3018.22|3025.59|3017.89|13
1649699740000|2022-04-11 17:55:40|3025.66|3017.96|3028.19|3020.49|3028.26|3020.56|3025.66|3017.96|32
1649699750000|2022-04-11 17:55:50|3028.04|3020.34|3026.94|3019.24|3028.26|3020.56|3026.85|3019.15|33
1649699760000|2022-04-11 17:56:00|3026.79|3019.09|3026.58|3018.88|3026.91|3019.21|3026.52|3018.82|25
1649699770000|2022-04-11 17:56:10|3026.57|3018.87|3026.48|3018.78|3026.58|3018.88|3026.47|3018.77|18
1649699780000|2022-04-11 17:56:20|3026.51|3018.81|3026.11|3018.41|3026.51|3018.81|3026.11|3018.41|14
1649699790000|2022-04-11 17:56:30|3026.1|3018.4|3024.8|3017.1|3026.36|3018.66|3024.64|3016.94|28
1649699800000|2022-04-11 17:56:40|3025.39|3017.69|3025.07|3017.37|3025.9|3018.2|3024.87|3017.17|31
1649699810000|2022-04-11 17:56:50|3024.99|3017.29|3025.5|3017.8|3025.74|3018.04|3024.99|3017.29|17
1649699820000|2022-04-11 17:57:00|3025.51|3017.81|3024.72|3017.02|3025.55|3017.85|3024.72|3017.02|21
1649699830000|2022-04-11 17:57:10|3024.45|3016.75|3025.68|3017.98|3026.08|3018.38|3024.43|3016.73|22
1649699840000|2022-04-11 17:57:20|3025.67|3017.97|3025.04|3017.34|3025.96|3018.26|3025|3017.3|23
1649699850000|2022-04-11 17:57:30|3025.14|3017.44|3025.49|3017.79|3025.5|3017.8|3024.83|3017.13|26
1649699860000|2022-04-11 17:57:40|3025.32|3017.62|3025.01|3017.31|3025.49|3017.79|3025.01|3017.31|23
1649699870000|2022-04-11 17:57:50|3024.83|3017.13|3024.68|3016.98|3024.89|3017.19|3024.68|3016.98|19
1649699880000|2022-04-11 17:58:00|3024.7|3017|3024.24|3016.54|3024.72|3017.02|3024.23|3016.53|10
1649699890000|2022-04-11 17:58:10|3024.27|3016.57|3023.99|3016.29|3024.45|3016.75|3023.99|3016.29|18
1649699900000|2022-04-11 17:58:20|3024.02|3016.32|3023.48|3015.78|3024.04|3016.34|3023.07|3015.37|31
1649699910000|2022-04-11 17:58:30|3023.5|3015.8|3023.79|3016.09|3023.79|3016.09|3023|3015.3|29
1649699920000|2022-04-11 17:58:40|3023.77|3016.07|3023.31|3015.61|3023.99|3016.29|3023.18|3015.48|27
1649699930000|2022-04-11 17:58:50|3023.23|3015.53|3024.83|3017.13|3025.16|3017.46|3023.11|3015.41|32
1649699940000|2022-04-11 17:59:00|3024.74|3017.04|3025.9|3018.2|3025.93|3018.23|3024.72|3017.02|32
1649699950000|2022-04-11 17:59:10|3025.94|3018.24|3026.05|3018.35|3026.09|3018.39|3025.33|3017.63|34
1649699960000|2022-04-11 17:59:20|3026.09|3018.39|3027.1|3019.4|3027.25|3019.55|3026.06|3018.36|33
1649699970000|2022-04-11 17:59:30|3027.25|3019.55|3027.11|3019.41|3027.51|3019.81|3026.91|3019.21|27
1649699980000|2022-04-11 17:59:40|3027.09|3019.39|3026.93|3019.23|3027.29|3019.59|3026.9|3019.2|23
1649699990000|2022-04-11 17:59:50|3026.89|3019.19|3027.18|3019.48|3027.37|3019.67|3026.81|3019.11|31
1649700000000|2022-04-11 18:00:00|3027.2|3019.5|3026.66|3018.96|3027.39|3019.69|3026.49|3018.79|34
1649700010000|2022-04-11 18:00:10|3026.6|3018.9|3026.16|3018.46|3026.77|3019.07|3026.05|3018.35|25
1649700020000|2022-04-11 18:00:20|3026.4|3018.7|3026.46|3018.76|3026.68|3018.98|3025.94|3018.24|33
1649700030000|2022-04-11 18:00:30|3026.59|3018.89|3026.66|3018.96|3026.66|3018.96|3025.92|3018.22|28
1649700040000|2022-04-11 18:00:40|3026.17|3018.47|3026.42|3018.72|3026.66|3018.96|3025.83|3018.13|25
1649700050000|2022-04-11 18:00:50|3026.41|3018.71|3026.23|3018.53|3026.66|3018.96|3025.63|3017.93|24
1649700060000|2022-04-11 18:01:00|3025.48|3017.78|3024.31|3016.61|3025.6|3017.9|3024.07|3016.37|28
1649700070000|2022-04-11 18:01:10|3024.2|3016.5|3022.13|3014.43|3024.89|3017.19|3021.93|3014.23|28
1649700080000|2022-04-11 18:01:20|3022.18|3014.48|3023.06|3015.36|3023.06|3015.36|3021.81|3014.11|29
1649700090000|2022-04-11 18:01:30|3022.91|3015.21|3023.74|3016.04|3023.8|3016.1|3022.38|3014.68|36
1649700100000|2022-04-11 18:01:40|3023.88|3016.18|3025.04|3017.34|3025.04|3017.34|3023.88|3016.18|20
1649700110000|2022-04-11 18:01:50|3025.03|3017.33|3024.98|3017.28|3025.03|3017.33|3024.7|3017|18
1649700120000|2022-04-11 18:02:00|3025|3017.3|3025.15|3017.45|3025.27|3017.57|3024.65|3016.95|22
1649700130000|2022-04-11 18:02:10|3025.23|3017.53|3026.47|3018.77|3026.54|3018.84|3025.21|3017.51|25
1649700140000|2022-04-11 18:02:20|3026.49|3018.79|3025.43|3017.73|3026.55|3018.85|3025.43|3017.73|27
1649700150000|2022-04-11 18:02:30|3025.44|3017.74|3024.84|3017.14|3025.44|3017.74|3024.75|3017.05|10
1649700160000|2022-04-11 18:02:40|3024.83|3017.13|3024.54|3016.84|3024.89|3017.19|3024.54|3016.84|25
1649700170000|2022-04-11 18:02:50|3024.57|3016.87|3024.39|3016.69|3024.63|3016.93|3024.39|3016.69|19
1649700180000|2022-04-11 18:03:00|3024.36|3016.66|3022.63|3014.93|3024.36|3016.66|3022.62|3014.92|35
1649700190000|2022-04-11 18:03:10|3022.55|3014.85|3024.52|3016.82|3024.52|3016.82|3022.55|3014.85|32
1649700200000|2022-04-11 18:03:20|3024.53|3016.83|3023.07|3015.37|3024.58|3016.88|3022.92|3015.22|34
1649700210000|2022-04-11 18:03:30|3022.94|3015.24|3023.29|3015.59|3024.15|3016.45|3022.94|3015.24|29
1649700220000|2022-04-11 18:03:40|3023.31|3015.61|3022.5|3014.8|3023.5|3015.8|3022.5|3014.8|32
1649700230000|2022-04-11 18:03:50|3022.74|3015.04|3023.07|3015.37|3023.07|3015.37|3022.55|3014.85|20
1649700240000|2022-04-11 18:04:00|3022.65|3014.95|3023.06|3015.36|3023.61|3015.91|3022.65|3014.95|37
1649700250000|2022-04-11 18:04:10|3023.05|3015.35|3023.78|3016.08|3023.95|3016.25|3022.89|3015.19|36
1649700260000|2022-04-11 18:04:20|3023.95|3016.25|3024.41|3016.71|3024.7|3017|3023.78|3016.08|34
1649700270000|2022-04-11 18:04:30|3024.37|3016.67|3024.25|3016.55|3024.77|3017.07|3023.86|3016.16|35
1649700280000|2022-04-11 18:04:40|3024.29|3016.59|3024.43|3016.73|3024.62|3016.92|3024.29|3016.59|36
1649700290000|2022-04-11 18:04:50|3024.41|3016.71|3023.25|3015.55|3024.45|3016.75|3023.02|3015.32|30
1649700300000|2022-04-11 18:05:00|3023.23|3015.53|3023.15|3015.45|3024.03|3016.33|3023.02|3015.32|35
1649700310000|2022-04-11 18:05:10|3023.22|3015.52|3023.07|3015.37|3023.22|3015.52|3022.3|3014.6|37
1649700320000|2022-04-11 18:05:20|3022.89|3015.19|3023.02|3015.32|3023.07|3015.37|3022.49|3014.79|28
1649700330000|2022-04-11 18:05:30|3023|3015.3|3024.77|3017.07|3025.02|3017.32|3022.65|3014.95|29
1649700340000|2022-04-11 18:05:40|3024.89|3017.19|3026.08|3018.38|3026.21|3018.51|3024.75|3017.05|39
1649700350000|2022-04-11 18:05:50|3026.17|3018.47|3025.79|3018.09|3026.23|3018.53|3025.79|3018.09|37
1649700360000|2022-04-11 18:06:00|3026.04|3018.34|3026.37|3018.67|3026.68|3018.98|3025.9|3018.2|34
1649700370000|2022-04-11 18:06:10|3026.28|3018.58|3028.02|3020.32|3028.02|3020.32|3026.11|3018.41|33
1649700380000|2022-04-11 18:06:20|3027.95|3020.25|3028.38|3020.68|3028.47|3020.77|3027.82|3020.12|34
1649700390000|2022-04-11 18:06:30|3028.39|3020.69|3028.35|3020.65|3028.52|3020.82|3028.35|3020.65|25
1649700400000|2022-04-11 18:06:40|3028.43|3020.73|3028.59|3020.89|3029.59|3021.89|3028.43|3020.73|27
1649700410000|2022-04-11 18:06:50|3028.61|3020.91|3028.62|3020.92|3029.1|3021.4|3028.61|3020.91|31
1649700420000|2022-04-11 18:07:00|3028.61|3020.91|3029.3|3021.6|3029.63|3021.93|3028.56|3020.86|35
1649700430000|2022-04-11 18:07:10|3029.35|3021.65|3031.54|3023.84|3031.87|3024.17|3029.35|3021.65|35
1649700440000|2022-04-11 18:07:20|3031.31|3023.61|3030.85|3023.15|3031.63|3023.93|3030.72|3023.02|32
1649700450000|2022-04-11 18:07:30|3030.8|3023.1|3031.15|3023.45|3031.27|3023.57|3030.74|3023.04|35
1649700460000|2022-04-11 18:07:40|3031.12|3023.42|3029.84|3022.14|3031.56|3023.86|3029.84|3022.14|34
1649700470000|2022-04-11 18:07:50|3030.1|3022.4|3030.54|3022.84|3030.54|3022.84|3029.73|3022.03|34
1649700480000|2022-04-11 18:08:00|3030.23|3022.53|3030.65|3022.95|3030.97|3023.27|3030.14|3022.44|27
1649700490000|2022-04-11 18:08:10|3030.71|3023.01|3031.56|3023.86|3031.57|3023.87|3030.71|3023.01|29
1649700500000|2022-04-11 18:08:20|3031.82|3024.12|3030.75|3023.05|3031.82|3024.12|3030.27|3022.57|31
1649700510000|2022-04-11 18:08:30|3030.85|3023.15|3030.69|3022.99|3031.44|3023.74|3030.69|3022.99|31
1649700520000|2022-04-11 18:08:40|3030.83|3023.13|3031.25|3023.55|3031.25|3023.55|3030.79|3023.09|16
1649700530000|2022-04-11 18:08:50|3031.07|3023.37|3031.06|3023.36|3031.54|3023.84|3030.89|3023.19|29
1649700540000|2022-04-11 18:09:00|3031.14|3023.44|3030.27|3022.57|3031.19|3023.49|3030.09|3022.39|33
1649700550000|2022-04-11 18:09:10|3030.11|3022.41|3029.89|3022.19|3030.26|3022.56|3029.89|3022.19|21
1649700560000|2022-04-11 18:09:20|3029.86|3022.16|3030.49|3022.79|3030.58|3022.88|3029.67|3021.97|20
1649700570000|2022-04-11 18:09:30|3030.48|3022.78|3029.19|3021.49|3030.48|3022.78|3029.16|3021.46|22
1649700580000|2022-04-11 18:09:40|3029.2|3021.5|3028.39|3020.69|3029.2|3021.5|3028.31|3020.61|28
1649700590000|2022-04-11 18:09:50|3028.38|3020.68|3027.37|3019.67|3028.4|3020.7|3027.37|3019.67|28
1649700600000|2022-04-11 18:10:00|3027.31|3019.61|3029.16|3021.46|3029.29|3021.59|3026.98|3019.28|35
1649700610000|2022-04-11 18:10:10|3029.22|3021.52|3029.43|3021.73|3029.49|3021.79|3028.77|3021.07|28
1649700620000|2022-04-11 18:10:20|3029.49|3021.79|3029.43|3021.73|3029.49|3021.79|3029.43|3021.73|19
1649700630000|2022-04-11 18:10:30|3029.1|3021.4|3029.41|3021.71|3029.45|3021.75|3028.31|3020.61|27
1649700640000|2022-04-11 18:10:40|3029.64|3021.94|3030.2|3022.5|3030.27|3022.57|3029.57|3021.87|31
1649700650000|2022-04-11 18:10:50|3030.19|3022.49|3029.92|3022.22|3030.34|3022.64|3029.81|3022.11|30
1649700660000|2022-04-11 18:11:00|3029.85|3022.15|3030.03|3022.33|3030.07|3022.37|3029.83|3022.13|31
1649700670000|2022-04-11 18:11:10|3030.02|3022.32|3029.27|3021.57|3030.02|3022.32|3029.17|3021.47|29
1649700680000|2022-04-11 18:11:20|3029.3|3021.6|3029.19|3021.49|3029.7|3022|3028.77|3021.07|32
1649700690000|2022-04-11 18:11:30|3029.17|3021.47|3029.19|3021.49|3029.2|3021.5|3028.87|3021.17|23
1649700700000|2022-04-11 18:11:40|3029.15|3021.45|3027.08|3019.38|3029.39|3021.69|3027.08|3019.38|31
1649700710000|2022-04-11 18:11:50|3027.28|3019.58|3026.65|3018.95|3027.28|3019.58|3026.49|3018.79|30
1649700720000|2022-04-11 18:12:00|3026.7|3019|3027.4|3019.7|3027.95|3020.25|3026.7|3019|29
1649700730000|2022-04-11 18:12:10|3027.37|3019.67|3026.69|3018.99|3027.42|3019.72|3026.68|3018.98|22
1649700740000|2022-04-11 18:12:20|3026.67|3018.97|3027.02|3019.32|3027.08|3019.38|3026.66|3018.96|32
1649700750000|2022-04-11 18:12:30|3026.99|3019.29|3026.64|3018.94|3027.03|3019.33|3026.64|3018.94|15
1649700760000|2022-04-11 18:12:40|3026.65|3018.95|3026.76|3019.06|3026.76|3019.06|3026.62|3018.92|19
1649700770000|2022-04-11 18:12:50|3026.69|3018.99|3027|3019.3|3027.02|3019.32|3026.62|3018.92|18
1649700780000|2022-04-11 18:13:00|3026.77|3019.07|3027.15|3019.45|3027.15|3019.45|3025.83|3018.13|29
1649700790000|2022-04-11 18:13:10|3027.19|3019.49|3029.78|3022.08|3029.83|3022.13|3027.19|3019.49|40
1649700800000|2022-04-11 18:13:20|3029.61|3021.91|3028.8|3021.1|3029.91|3022.21|3028.8|3021.1|35
1649700810000|2022-04-11 18:13:30|3028.63|3020.93|3027.89|3020.19|3028.64|3020.94|3027.62|3019.92|35
1649700820000|2022-04-11 18:13:40|3027.9|3020.2|3027.36|3019.66|3027.9|3020.2|3027.24|3019.54|28
1649700830000|2022-04-11 18:13:50|3027.32|3019.62|3026.59|3018.89|3027.37|3019.67|3026.59|3018.89|26
1649700840000|2022-04-11 18:14:00|3026.33|3018.63|3026.09|3018.39|3026.46|3018.76|3025.89|3018.19|32
1649700850000|2022-04-11 18:14:10|3026.03|3018.33|3026.02|3018.32|3026.16|3018.46|3025.91|3018.21|19
1649700860000|2022-04-11 18:14:20|3025.96|3018.26|3023.61|3015.91|3025.96|3018.26|3023.59|3015.89|38
1649700870000|2022-04-11 18:14:30|3023.38|3015.68|3024.09|3016.39|3024.12|3016.42|3023.38|3015.68|22
1649700880000|2022-04-11 18:14:40|3023.98|3016.28|3024.17|3016.47|3024.42|3016.72|3023.88|3016.18|27
1649700890000|2022-04-11 18:14:50|3024.25|3016.55|3024.3|3016.6|3024.41|3016.71|3023.92|3016.22|24
1649700900000|2022-04-11 18:15:00|3024.42|3016.72|3022.58|3014.88|3024.46|3016.76|3022.5|3014.8|32
1649700910000|2022-04-11 18:15:10|3022.82|3015.12|3019.1|3011.4|3023.27|3015.57|3018.81|3011.11|38
1649700920000|2022-04-11 18:15:20|3019.22|3011.52|3017.71|3010.01|3019.32|3011.62|3017.6|3009.9|34
1649700930000|2022-04-11 18:15:30|3016.96|3009.26|3017.7|3010|3017.79|3010.09|3016.56|3008.86|35
1649700940000|2022-04-11 18:15:40|3017.91|3010.21|3017.18|3009.48|3018.1|3010.4|3017.14|3009.44|32
1649700950000|2022-04-11 18:15:50|3017.16|3009.46|3015.82|3008.12|3017.16|3009.46|3015.82|3008.12|36
1649700960000|2022-04-11 18:16:00|3014.95|3007.25|3014.47|3006.77|3015.95|3008.25|3014.38|3006.68|36
1649700970000|2022-04-11 18:16:10|3014.2|3006.5|3014.36|3006.66|3014.73|3007.03|3014.2|3006.5|29
1649700980000|2022-04-11 18:16:20|3014.32|3006.62|3014.57|3006.87|3014.75|3007.05|3014.24|3006.54|21
1649700990000|2022-04-11 18:16:30|3014.03|3006.33|3014.75|3007.05|3014.75|3007.05|3014.03|3006.33|25
1649701000000|2022-04-11 18:16:40|3014.6|3006.9|3014.31|3006.61|3014.75|3007.05|3013.75|3006.05|22
1649701010000|2022-04-11 18:16:50|3014.36|3006.66|3014.87|3007.17|3014.96|3007.26|3014.36|3006.66|24
1649701020000|2022-04-11 18:17:00|3014.86|3007.16|3014.41|3006.71|3015.24|3007.54|3014.34|3006.64|29
1649701030000|2022-04-11 18:17:10|3014.54|3006.84|3014.34|3006.64|3015.34|3007.64|3014.34|3006.64|37
1649701040000|2022-04-11 18:17:20|3014.23|3006.53|3013.52|3005.82|3014.27|3006.57|3013.47|3005.77|30
1649701050000|2022-04-11 18:17:30|3013.49|3005.79|3013.03|3005.33|3013.5|3005.8|3012.95|3005.25|24
1649701060000|2022-04-11 18:17:40|3012.99|3005.29|3013.22|3005.52|3013.53|3005.83|3012.43|3004.73|33
1649701070000|2022-04-11 18:17:50|3012.99|3005.29|3012.9|3005.2|3013.27|3005.57|3012.6|3004.9|26
1649701080000|2022-04-11 18:18:00|3013.24|3005.54|3013.76|3006.06|3014.11|3006.41|3012.99|3005.29|35
1649701090000|2022-04-11 18:18:10|3013.96|3006.26|3013.48|3005.78|3014.01|3006.31|3013.17|3005.47|23
1649701100000|2022-04-11 18:18:20|3013.5|3005.8|3012.63|3004.93|3013.53|3005.83|3012.47|3004.77|27
1649701110000|2022-04-11 18:18:30|3013.48|3005.78|3013.26|3005.56|3013.48|3005.78|3011.86|3004.16|34
1649701120000|2022-04-11 18:18:40|3013.11|3005.41|3013.38|3005.68|3013.62|3005.92|3013.11|3005.41|30
1649701130000|2022-04-11 18:18:50|3013.37|3005.67|3013.36|3005.66|3013.73|3006.03|3012.78|3005.08|34
1649701140000|2022-04-11 18:19:00|3013.33|3005.63|3013.51|3005.81|3013.81|3006.11|3013.33|3005.63|32
1649701150000|2022-04-11 18:19:10|3013.5|3005.8|3013.49|3005.79|3013.57|3005.87|3013.32|3005.62|30
1649701160000|2022-04-11 18:19:20|3013.51|3005.81|3012.82|3005.12|3013.51|3005.81|3012.82|3005.12|24
1649701170000|2022-04-11 18:19:30|3013.16|3005.46|3013.24|3005.54|3013.39|3005.69|3012.75|3005.05|30
1649701180000|2022-04-11 18:19:40|3013.16|3005.46|3012.13|3004.43|3013.48|3005.78|3012.13|3004.43|27
1649701190000|2022-04-11 18:19:50|3012.16|3004.46|3012.62|3004.92|3012.62|3004.92|3012.06|3004.36|22
1649701200000|2022-04-11 18:20:00|3012.61|3004.91|3014.22|3006.52|3014.22|3006.52|3012.47|3004.77|33
1649701210000|2022-04-11 18:20:10|3014.46|3006.76|3014.49|3006.79|3014.82|3007.12|3013.73|3006.03|30
1649701220000|2022-04-11 18:20:20|3014.5|3006.8|3015.63|3007.93|3015.63|3007.93|3014.37|3006.67|29
1649701230000|2022-04-11 18:20:30|3015.92|3008.22|3016.49|3008.79|3016.49|3008.79|3015.92|3008.22|33
1649701240000|2022-04-11 18:20:40|3016.51|3008.81|3016.66|3008.96|3016.66|3008.96|3015.94|3008.24|28
1649701250000|2022-04-11 18:20:50|3016.73|3009.03|3017.78|3010.08|3017.94|3010.24|3016.73|3009.03|27
1649701260000|2022-04-11 18:21:00|3017.8|3010.1|3018.16|3010.46|3018.23|3010.53|3017.53|3009.83|34
1649701270000|2022-04-11 18:21:10|3018.22|3010.52|3019.1|3011.4|3019.31|3011.61|3018.07|3010.37|31
1649701280000|2022-04-11 18:21:20|3019.07|3011.37|3019.32|3011.62|3019.92|3012.22|3019.07|3011.37|32
1649701290000|2022-04-11 18:21:30|3019.36|3011.66|3018.47|3010.77|3019.47|3011.77|3018.2|3010.5|31
1649701300000|2022-04-11 18:21:40|3018.52|3010.82|3018.01|3010.31|3018.52|3010.82|3017.75|3010.05|30
1649701310000|2022-04-11 18:21:50|3017.9|3010.2|3017.51|3009.81|3018.04|3010.34|3017.51|3009.81|28
1649701320000|2022-04-11 18:22:00|3017.49|3009.79|3019.3|3011.6|3019.3|3011.6|3017.22|3009.52|37
1649701330000|2022-04-11 18:22:10|3019.36|3011.66|3019.05|3011.35|3020.43|3012.73|3019.05|3011.35|34
1649701340000|2022-04-11 18:22:20|3018.93|3011.23|3017.77|3010.07|3018.95|3011.25|3017.75|3010.05|31
1649701350000|2022-04-11 18:22:30|3017.92|3010.22|3020.06|3012.36|3020.06|3012.36|3017.85|3010.15|24
1649701360000|2022-04-11 18:22:40|3020.66|3012.96|3021.92|3014.22|3022.13|3014.43|3020.66|3012.96|37
1649701370000|2022-04-11 18:22:50|3021.93|3014.23|3020.86|3013.16|3022.13|3014.43|3020.84|3013.14|36
1649701380000|2022-04-11 18:23:00|3020.84|3013.14|3022.37|3014.67|3022.44|3014.74|3020.84|3013.14|27
1649701390000|2022-04-11 18:23:10|3022.23|3014.53|3020.89|3013.19|3022.53|3014.83|3020.89|3013.19|32
1649701400000|2022-04-11 18:23:20|3020.91|3013.21|3020.59|3012.89|3020.91|3013.21|3020.17|3012.47|30
1649701410000|2022-04-11 18:23:30|3020.55|3012.85|3020.84|3013.14|3020.88|3013.18|3020.32|3012.62|33
1649701420000|2022-04-11 18:23:40|3020.86|3013.16|3020.95|3013.25|3021.23|3013.53|3020.68|3012.98|21
1649701430000|2022-04-11 18:23:50|3021.23|3013.53|3019.32|3011.62|3021.23|3013.53|3018.93|3011.23|36
1649701440000|2022-04-11 18:24:00|3019.3|3011.6|3020.08|3012.38|3020.08|3012.38|3019.21|3011.51|33
1649701450000|2022-04-11 18:24:10|3020.27|3012.57|3018.85|3011.15|3020.69|3012.99|3018.85|3011.15|32
1649701460000|2022-04-11 18:24:20|3018.78|3011.08|3019.01|3011.31|3019.01|3011.31|3018.69|3010.99|29
1649701470000|2022-04-11 18:24:30|3018.9|3011.2|3018.75|3011.05|3019.01|3011.31|3018.69|3010.99|24
1649701480000|2022-04-11 18:24:40|3019.01|3011.31|3018.75|3011.05|3019.01|3011.31|3018.48|3010.78|24
1649701490000|2022-04-11 18:24:50|3018.73|3011.03|3018.63|3010.93|3018.75|3011.05|3018.36|3010.66|23
1649701500000|2022-04-11 18:25:00|3018.64|3010.94|3017.82|3010.12|3018.64|3010.94|3017.8|3010.1|23
1649701510000|2022-04-11 18:25:10|3017.87|3010.17|3018.67|3010.97|3018.69|3010.99|3017.63|3009.93|29
1649701520000|2022-04-11 18:25:20|3018.66|3010.96|3018.73|3011.03|3018.77|3011.07|3018.58|3010.88|26
1649701530000|2022-04-11 18:25:30|3018.71|3011.01|3018.62|3010.92|3019.05|3011.35|3018.61|3010.91|26
1649701540000|2022-04-11 18:25:40|3018.61|3010.91|3017.98|3010.28|3018.67|3010.97|3017.54|3009.84|33
1649701550000|2022-04-11 18:25:50|3018.08|3010.38|3019.08|3011.38|3019.21|3011.51|3018.05|3010.35|25
1649701560000|2022-04-11 18:26:00|3019.07|3011.37|3018.98|3011.28|3019.28|3011.58|3018.74|3011.04|29
1649701570000|2022-04-11 18:26:10|3018.94|3011.24|3018.52|3010.82|3019.11|3011.41|3018.26|3010.56|32
1649701580000|2022-04-11 18:26:20|3018.43|3010.73|3020.02|3012.32|3020.51|3012.81|3017.84|3010.14|38
1649701590000|2022-04-11 18:26:30|3020.17|3012.47|3021.7|3014|3022.2|3014.5|3019.84|3012.14|35
1649701600000|2022-04-11 18:26:40|3021.97|3014.27|3021.02|3013.32|3021.97|3014.27|3019.99|3012.29|36
1649701610000|2022-04-11 18:26:50|3021.36|3013.66|3021.07|3013.37|3021.36|3013.66|3020.68|3012.98|37
1649701620000|2022-04-11 18:27:00|3020.94|3013.24|3021.25|3013.55|3021.54|3013.84|3020.85|3013.15|35
1649701630000|2022-04-11 18:27:10|3021.2|3013.5|3021.34|3013.64|3021.91|3014.21|3020.66|3012.96|33
1649701640000|2022-04-11 18:27:20|3021.22|3013.52|3020.31|3012.61|3021.22|3013.52|3019.79|3012.09|38
1649701650000|2022-04-11 18:27:30|3020.32|3012.62|3019.42|3011.72|3020.35|3012.65|3019.39|3011.69|17
1649701660000|2022-04-11 18:27:40|3019.47|3011.77|3018.83|3011.13|3019.65|3011.95|3018.28|3010.58|25
1649701670000|2022-04-11 18:27:50|3018.77|3011.07|3018.42|3010.72|3019|3011.3|3017.95|3010.25|30
1649701680000|2022-04-11 18:28:00|3018.48|3010.78|3019.06|3011.36|3019.06|3011.36|3017.92|3010.22|23
1649701690000|2022-04-11 18:28:10|3019.46|3011.76|3018.4|3010.7|3019.61|3011.91|3018.4|3010.7|23
1649701700000|2022-04-11 18:28:20|3018.65|3010.95|3018.53|3010.83|3018.68|3010.98|3018.04|3010.34|24
1649701710000|2022-04-11 18:28:30|3018.45|3010.75|3022.15|3014.45|3022.15|3014.45|3018.45|3010.75|38
1649701720000|2022-04-11 18:28:40|3021.85|3014.15|3020.17|3012.47|3021.85|3014.15|3019.62|3011.92|38
1649701730000|2022-04-11 18:28:50|3020.11|3012.41|3019.78|3012.08|3020.41|3012.71|3019.61|3011.91|28
1649701740000|2022-04-11 18:29:00|3019.76|3012.06|3021.54|3013.84|3021.56|3013.86|3019.74|3012.04|34
1649701750000|2022-04-11 18:29:10|3021.3|3013.6|3021.36|3013.66|3021.54|3013.84|3020.51|3012.81|29
1649701760000|2022-04-11 18:29:20|3021.34|3013.64|3028.03|3020.33|3028.78|3021.08|3021.14|3013.44|38
1649701770000|2022-04-11 18:29:30|3027.55|3019.85|3028.55|3020.85|3028.73|3021.03|3027.53|3019.83|31
1649701780000|2022-04-11 18:29:40|3028.15|3020.45|3029.97|3022.27|3030.15|3022.45|3027.47|3019.77|37
1649701790000|2022-04-11 18:29:50|3029.98|3022.28|3030.19|3022.49|3030.35|3022.65|3028.97|3021.27|37
1649701800000|2022-04-11 18:30:00|3030.17|3022.47|3029.81|3022.11|3030.36|3022.66|3029.62|3021.92|35
1649701810000|2022-04-11 18:30:10|3029.76|3022.06|3030.31|3022.61|3030.43|3022.73|3029.72|3022.02|35
1649701820000|2022-04-11 18:30:20|3030.14|3022.44|3028.98|3021.28|3030.43|3022.73|3028.74|3021.04|34
1649701830000|2022-04-11 18:30:30|3029.14|3021.44|3027.06|3019.36|3029.14|3021.44|3026.75|3019.05|34
1649701840000|2022-04-11 18:30:40|3026.77|3019.07|3027.82|3020.12|3028.26|3020.56|3026.46|3018.76|32
1649701850000|2022-04-11 18:30:50|3027.83|3020.13|3027.06|3019.36|3028.32|3020.62|3026.83|3019.13|27
1649701860000|2022-04-11 18:31:00|3026.57|3018.87|3025.95|3018.25|3027.29|3019.59|3025.95|3018.25|32
1649701870000|2022-04-11 18:31:10|3024.58|3016.88|3024.42|3016.72|3024.92|3017.22|3023.73|3016.03|33
1649701880000|2022-04-11 18:31:20|3024.41|3016.71|3023.04|3015.34|3024.54|3016.84|3023.04|3015.34|36
1649701890000|2022-04-11 18:31:30|3023.24|3015.54|3022.4|3014.7|3023.24|3015.54|3021.53|3013.83|28
1649701900000|2022-04-11 18:31:40|3022.7|3015|3024.82|3017.12|3024.82|3017.12|3022.7|3015|31
1649701910000|2022-04-11 18:31:50|3024.11|3016.41|3023.46|3015.76|3024.95|3017.25|3022.45|3014.75|35
1649701920000|2022-04-11 18:32:00|3022.16|3014.46|3022.16|3014.46|3023.58|3015.88|3021.22|3013.52|27
1649701930000|2022-04-11 18:32:10|3021.82|3014.12|3022.53|3014.83|3022.53|3014.83|3021.75|3014.05|24
1649701940000|2022-04-11 18:32:20|3022.35|3014.65|3024.45|3016.75|3024.51|3016.81|3022.32|3014.62|30
1649701950000|2022-04-11 18:32:30|3024.42|3016.72|3024.83|3017.13|3024.83|3017.13|3023.24|3015.54|37
1649701960000|2022-04-11 18:32:40|3024.78|3017.08|3025.2|3017.5|3025.37|3017.67|3024.75|3017.05|33
1649701970000|2022-04-11 18:32:50|3025.55|3017.85|3025.46|3017.76|3025.73|3018.03|3025.24|3017.54|26
1649701980000|2022-04-11 18:33:00|3025.99|3018.29|3027.45|3019.75|3027.47|3019.77|3025.99|3018.29|31
1649701990000|2022-04-11 18:33:10|3027.12|3019.42|3029.14|3021.44|3029.14|3021.44|3027.12|3019.42|39
1649702000000|2022-04-11 18:33:20|3028.81|3021.11|3030|3022.3|3030.01|3022.31|3028.56|3020.86|35
1649702010000|2022-04-11 18:33:30|3030.05|3022.35|3029.05|3021.35|3030.14|3022.44|3028.15|3020.45|38
1649702020000|2022-04-11 18:33:40|3028.45|3020.75|3029.21|3021.51|3030.3|3022.6|3028.45|3020.75|38
1649702030000|2022-04-11 18:33:50|3029.15|3021.45|3029.47|3021.77|3029.98|3022.28|3028.71|3021.01|36
1649702040000|2022-04-11 18:34:00|3029.36|3021.66|3029.22|3021.52|3030.05|3022.35|3028.91|3021.21|28
1649702050000|2022-04-11 18:34:10|3029.13|3021.43|3028.66|3020.96|3029.18|3021.48|3028.39|3020.69|32
1649702060000|2022-04-11 18:34:20|3028.86|3021.16|3028.77|3021.07|3030.43|3022.73|3028.3|3020.6|30
1649702070000|2022-04-11 18:34:30|3028.73|3021.03|3028.86|3021.16|3030.43|3022.73|3028.7|3021|25
1649702080000|2022-04-11 18:34:40|3028.88|3021.18|3029.87|3022.17|3029.87|3022.17|3028.7|3021|28
1649702090000|2022-04-11 18:34:50|3029.38|3021.68|3029.92|3022.22|3030.15|3022.45|3029.17|3021.47|34
1649702100000|2022-04-11 18:35:00|3029.9|3022.2|3029.68|3021.98|3030.73|3023.03|3029.38|3021.68|35
1649702110000|2022-04-11 18:35:10|3029.67|3021.97|3029.96|3022.26|3029.98|3022.28|3029.11|3021.41|29
1649702120000|2022-04-11 18:35:20|3029.83|3022.13|3029.5|3021.8|3030.3|3022.6|3028.81|3021.11|37
1649702130000|2022-04-11 18:35:30|3029.49|3021.79|3029.69|3021.99|3029.69|3021.99|3029.1|3021.4|31
1649702140000|2022-04-11 18:35:40|3029.68|3021.98|3029.28|3021.58|3029.76|3022.06|3029.22|3021.52|16
1649702150000|2022-04-11 18:35:50|3029.24|3021.54|3029.09|3021.39|3029.24|3021.54|3028.7|3021|25
1649702160000|2022-04-11 18:36:00|3029.03|3021.33|3028.72|3021.02|3029.09|3021.39|3028.54|3020.84|23
1649702170000|2022-04-11 18:36:10|3028.71|3021.01|3027.62|3019.92|3028.85|3021.15|3027.46|3019.76|25
1649702180000|2022-04-11 18:36:20|3027.4|3019.7|3027.05|3019.35|3027.98|3020.28|3026.25|3018.55|30
1649702190000|2022-04-11 18:36:30|3026.85|3019.15|3026.46|3018.76|3027.33|3019.63|3026.26|3018.56|32
1649702200000|2022-04-11 18:36:40|3027.17|3019.47|3026.69|3018.99|3027.25|3019.55|3026.44|3018.74|24
1649702210000|2022-04-11 18:36:50|3026.56|3018.86|3026.69|3018.99|3027.24|3019.54|3026.56|3018.86|14
1649702220000|2022-04-11 18:37:00|3026.71|3019.01|3026.66|3018.96|3027.51|3019.81|3026.44|3018.74|27
1649702230000|2022-04-11 18:37:10|3026.79|3019.09|3026.86|3019.16|3027.08|3019.38|3026.43|3018.73|31
1649702240000|2022-04-11 18:37:20|3026.85|3019.15|3026.62|3018.92|3027.08|3019.38|3025.59|3017.89|32
1649702250000|2022-04-11 18:37:30|3025.59|3017.89|3026.56|3018.86|3026.6|3018.9|3024.9|3017.2|33
1649702260000|2022-04-11 18:37:40|3026.65|3018.95|3028.07|3020.37|3028.24|3020.54|3026.51|3018.81|38
1649702270000|2022-04-11 18:37:50|3028.02|3020.32|3028.63|3020.93|3028.84|3021.14|3027.9|3020.2|37
1649702280000|2022-04-11 18:38:00|3028.96|3021.26|3028.93|3021.23|3029.03|3021.33|3027.63|3019.93|37
1649702290000|2022-04-11 18:38:10|3027.83|3020.13|3027.65|3019.95|3028.6|3020.9|3027.21|3019.51|31
1649702300000|2022-04-11 18:38:20|3028.47|3020.77|3027.34|3019.64|3028.96|3021.26|3027.32|3019.62|37
1649702310000|2022-04-11 18:38:30|3027.23|3019.53|3027.07|3019.37|3028.44|3020.74|3027.02|3019.32|24
1649702320000|2022-04-11 18:38:40|3027.02|3019.32|3028.15|3020.45|3029.03|3021.33|3026.83|3019.13|24
1649702330000|2022-04-11 18:38:50|3027.27|3019.57|3024.88|3017.18|3027.27|3019.57|3024.37|3016.67|36
1649702340000|2022-04-11 18:39:00|3024.86|3017.16|3026.01|3018.31|3026.01|3018.31|3024.08|3016.38|33
1649702350000|2022-04-11 18:39:10|3026.05|3018.35|3025.57|3017.87|3026.87|3019.17|3025.36|3017.66|37
1649702360000|2022-04-11 18:39:20|3025.55|3017.85|3025.18|3017.48|3025.59|3017.89|3025.02|3017.32|33
1649702370000|2022-04-11 18:39:30|3025.19|3017.49|3025.54|3017.84|3025.58|3017.88|3025.11|3017.41|33
1649702380000|2022-04-11 18:39:40|3025.53|3017.83|3025.45|3017.75|3025.65|3017.95|3025.19|3017.49|21
1649702390000|2022-04-11 18:39:50|3025.47|3017.77|3026.89|3019.19|3027.29|3019.59|3025.47|3017.77|37
1649702400000|2022-04-11 18:40:00|3026.86|3019.16|3028.64|3020.94|3028.86|3021.16|3026.86|3019.16|37
1649702410000|2022-04-11 18:40:10|3028.65|3020.95|3028.23|3020.53|3028.83|3021.13|3028.07|3020.37|31
1649702420000|2022-04-11 18:40:20|3028.2|3020.5|3028.79|3021.09|3028.83|3021.13|3028.2|3020.5|26
1649702430000|2022-04-11 18:40:30|3028.69|3020.99|3027.65|3019.95|3028.83|3021.13|3027.02|3019.32|34
1649702440000|2022-04-11 18:40:40|3027.46|3019.76|3026.99|3019.29|3027.46|3019.76|3026.54|3018.84|30
1649702450000|2022-04-11 18:40:50|3026.91|3019.21|3025.85|3018.15|3027.5|3019.8|3024.72|3017.02|34
1649702460000|2022-04-11 18:41:00|3025.72|3018.02|3025.28|3017.58|3025.86|3018.16|3024.05|3016.35|31
1649702470000|2022-04-11 18:41:10|3025.24|3017.54|3025.55|3017.85|3026.3|3018.6|3024.96|3017.26|33
1649702480000|2022-04-11 18:41:20|3025.33|3017.63|3025.13|3017.43|3025.46|3017.76|3023.59|3015.89|30
1649702490000|2022-04-11 18:41:30|3025.11|3017.41|3024.22|3016.52|3025.81|3018.11|3024.21|3016.51|31
1649702500000|2022-04-11 18:41:40|3023.71|3016.01|3025.15|3017.45|3025.15|3017.45|3023.17|3015.47|32
1649702510000|2022-04-11 18:41:50|3024.56|3016.86|3025.42|3017.72|3025.42|3017.72|3023.78|3016.08|37
1649702520000|2022-04-11 18:42:00|3025.44|3017.74|3025.78|3018.08|3025.79|3018.09|3025.01|3017.31|33
1649702530000|2022-04-11 18:42:10|3025.77|3018.07|3025.69|3017.99|3025.93|3018.23|3024.41|3016.71|30
1649702540000|2022-04-11 18:42:20|3025.08|3017.38|3026.09|3018.39|3026.15|3018.45|3024.52|3016.82|36
1649702550000|2022-04-11 18:42:30|3026.08|3018.38|3025.89|3018.19|3026.08|3018.38|3025.62|3017.92|21
1649702560000|2022-04-11 18:42:40|3025.88|3018.18|3025.6|3017.9|3025.88|3018.18|3025.59|3017.89|26
1649702570000|2022-04-11 18:42:50|3025.71|3018.01|3025.62|3017.92|3025.93|3018.23|3025.44|3017.74|31
1649702580000|2022-04-11 18:43:00|3025.19|3017.49|3024.91|3017.21|3025.19|3017.49|3024.53|3016.83|27
1649702590000|2022-04-11 18:43:10|3024.56|3016.86|3026.04|3018.34|3026.04|3018.34|3024.56|3016.86|26
1649702600000|2022-04-11 18:43:20|3026.1|3018.4|3025.42|3017.72|3026.33|3018.63|3025.35|3017.65|27
1649702610000|2022-04-11 18:43:30|3025.43|3017.73|3024.7|3017|3025.56|3017.86|3024.07|3016.37|31
1649702620000|2022-04-11 18:43:40|3024.69|3016.99|3024.78|3017.08|3024.78|3017.08|3024.23|3016.53|28
1649702630000|2022-04-11 18:43:50|3024.69|3016.99|3024.75|3017.05|3024.75|3017.05|3024.42|3016.72|34
1649702640000|2022-04-11 18:44:00|3024.5|3016.8|3024.84|3017.14|3025.28|3017.58|3024.45|3016.75|23
1649702650000|2022-04-11 18:44:10|3024.88|3017.18|3024.78|3017.08|3025.28|3017.58|3024.77|3017.07|20
1649702660000|2022-04-11 18:44:20|3024.85|3017.15|3024.08|3016.38|3024.92|3017.22|3023.89|3016.19|18
1649702670000|2022-04-11 18:44:30|3023.89|3016.19|3024.32|3016.62|3024.35|3016.65|3023.67|3015.97|24
1649702680000|2022-04-11 18:44:40|3024.35|3016.65|3024.5|3016.8|3024.56|3016.86|3024.25|3016.55|19
1649702690000|2022-04-11 18:44:50|3024.52|3016.82|3024.97|3017.27|3025.43|3017.73|3024.52|3016.82|27
1649702700000|2022-04-11 18:45:00|3025.07|3017.37|3024.65|3016.95|3025.07|3017.37|3023.78|3016.08|14
1649702710000|2022-04-11 18:45:10|3024.67|3016.97|3027.13|3019.43|3027.13|3019.43|3024.67|3016.97|36
1649702720000|2022-04-11 18:45:20|3027.18|3019.48|3027.67|3019.97|3027.94|3020.24|3027.15|3019.45|36
1649702730000|2022-04-11 18:45:30|3027.68|3019.98|3027.5|3019.8|3027.95|3020.25|3027.19|3019.49|26
1649702740000|2022-04-11 18:45:40|3026.63|3018.93|3027.39|3019.69|3027.39|3019.69|3026.63|3018.93|23
1649702750000|2022-04-11 18:45:50|3027.42|3019.72|3027.68|3019.98|3028.03|3020.33|3027.34|3019.64|32
1649702760000|2022-04-11 18:46:00|3027.69|3019.99|3027.23|3019.53|3027.91|3020.21|3026.67|3018.97|31
1649702770000|2022-04-11 18:46:10|3027.01|3019.31|3026.78|3019.08|3027.23|3019.53|3026.65|3018.95|27
1649702780000|2022-04-11 18:46:20|3026.86|3019.16|3027.15|3019.45|3027.23|3019.53|3026.48|3018.78|18
1649702790000|2022-04-11 18:46:30|3026.98|3019.28|3027.12|3019.42|3027.23|3019.53|3026.85|3019.15|28
1649702800000|2022-04-11 18:46:40|3027.28|3019.58|3029.46|3021.76|3029.46|3021.76|3027.12|3019.42|34
1649702810000|2022-04-11 18:46:50|3029.5|3021.8|3030.36|3022.66|3030.78|3023.08|3029.32|3021.62|36
1649702820000|2022-04-11 18:47:00|3030.01|3022.31|3030.47|3022.77|3030.56|3022.86|3029.96|3022.26|34
1649702830000|2022-04-11 18:47:10|3030.84|3023.14|3029.06|3021.36|3030.84|3023.14|3028.73|3021.03|33
1649702840000|2022-04-11 18:47:20|3029.07|3021.37|3029.75|3022.05|3029.84|3022.14|3029.05|3021.35|34
1649702850000|2022-04-11 18:47:30|3029.77|3022.07|3029.71|3022.01|3030.69|3022.99|3029.68|3021.98|32
1649702860000|2022-04-11 18:47:40|3029.68|3021.98|3029.76|3022.06|3029.77|3022.07|3029.67|3021.97|10
1649702870000|2022-04-11 18:47:50|3029.77|3022.07|3031.54|3023.84|3031.62|3023.92|3029.71|3022.01|19
1649702880000|2022-04-11 18:48:00|3031.48|3023.78|3029.57|3021.87|3031.48|3023.78|3029.57|3021.87|27
1649702890000|2022-04-11 18:48:10|3029.74|3022.04|3030.37|3022.67|3030.64|3022.94|3029.64|3021.94|27
1649702900000|2022-04-11 18:48:20|3029.92|3022.22|3029.92|3022.22|3029.92|3022.22|3029.88|3022.18|13
1649702910000|2022-04-11 18:48:30|3029.91|3022.21|3031.05|3023.35|3031.05|3023.35|3029.91|3022.21|27
1649702920000|2022-04-11 18:48:40|3030.46|3022.76|3030.67|3022.97|3030.94|3023.24|3030.46|3022.76|30
1649702930000|2022-04-11 18:48:50|3030.66|3022.96|3030.57|3022.87|3030.81|3023.11|3030.49|3022.79|12
1649702940000|2022-04-11 18:49:00|3030.47|3022.77|3031.77|3024.07|3031.94|3024.24|3030.46|3022.76|29
1649702950000|2022-04-11 18:49:10|3031.71|3024.01|3031.68|3023.98|3031.96|3024.26|3031.64|3023.94|26
1649702960000|2022-04-11 18:49:20|3031.69|3023.99|3032.11|3024.41|3032.11|3024.41|3031.44|3023.74|13
1649702970000|2022-04-11 18:49:30|3032.04|3024.34|3031.02|3023.32|3032.16|3024.46|3031.02|3023.32|25
1649702980000|2022-04-11 18:49:40|3031.08|3023.38|3031.78|3024.08|3031.78|3024.08|3031.08|3023.38|23
1649702990000|2022-04-11 18:49:50|3031.79|3024.09|3031.31|3023.61|3032.58|3024.88|3031.24|3023.54|28
1649703000000|2022-04-11 18:50:00|3031.29|3023.59|3031.34|3023.64|3032.15|3024.45|3031.29|3023.59|26
1649703010000|2022-04-11 18:50:10|3031.31|3023.61|3031.73|3024.03|3031.76|3024.06|3031.31|3023.61|17
1649703020000|2022-04-11 18:50:20|3031.72|3024.02|3031.54|3023.84|3032.33|3024.63|3031.51|3023.81|27
1649703030000|2022-04-11 18:50:30|3031.62|3023.92|3032.26|3024.56|3032.27|3024.57|3031.3|3023.6|28
1649703040000|2022-04-11 18:50:40|3031.3|3023.6|3032.16|3024.46|3032.26|3024.56|3031.15|3023.45|32
1649703050000|2022-04-11 18:50:50|3032.22|3024.52|3032.5|3024.8|3032.7|3025|3031.91|3024.21|25
1649703060000|2022-04-11 18:51:00|3032.59|3024.89|3033.34|3025.64|3033.96|3026.26|3032.59|3024.89|31
1649703070000|2022-04-11 18:51:10|3033.39|3025.69|3033.18|3025.48|3033.8|3026.1|3033.17|3025.47|21
1649703080000|2022-04-11 18:51:20|3033.2|3025.5|3033.14|3025.44|3033.31|3025.61|3033.14|3025.44|30
1649703090000|2022-04-11 18:51:30|3033.13|3025.43|3033.09|3025.39|3033.46|3025.76|3032.95|3025.25|25
1649703100000|2022-04-11 18:51:40|3033.08|3025.38|3033.56|3025.86|3033.62|3025.92|3033.02|3025.32|32
1649703110000|2022-04-11 18:51:50|3033.52|3025.82|3033.17|3025.47|3033.56|3025.86|3033.13|3025.43|19
1649703120000|2022-04-11 18:52:00|3033.21|3025.51|3033.77|3026.07|3034.77|3027.07|3033.2|3025.5|32
1649703130000|2022-04-11 18:52:10|3033.74|3026.04|3034.45|3026.75|3034.45|3026.75|3033.3|3025.6|30
1649703140000|2022-04-11 18:52:20|3034.38|3026.68|3034.47|3026.77|3034.68|3026.98|3033.84|3026.14|34
1649703150000|2022-04-11 18:52:30|3034.45|3026.75|3034.22|3026.52|3034.93|3027.23|3033.62|3025.92|30
1649703160000|2022-04-11 18:52:40|3034.21|3026.51|3033.93|3026.23|3034.85|3027.15|3033.45|3025.75|31
1649703170000|2022-04-11 18:52:50|3033.94|3026.24|3034.49|3026.79|3035.38|3027.68|3033.92|3026.22|26
1649703180000|2022-04-11 18:53:00|3034.43|3026.73|3034.66|3026.96|3034.71|3027.01|3034.43|3026.73|15
1649703190000|2022-04-11 18:53:10|3034.7|3027|3034.83|3027.13|3035.08|3027.38|3034.62|3026.92|26
1649703200000|2022-04-11 18:53:20|3034.84|3027.14|3035.64|3027.94|3035.98|3028.28|3034.73|3027.03|29
1649703210000|2022-04-11 18:53:30|3035.72|3028.02|3036.01|3028.31|3036.12|3028.42|3035.54|3027.84|27
1649703220000|2022-04-11 18:53:40|3036|3028.3|3034.76|3027.06|3036|3028.3|3034.75|3027.05|22
1649703230000|2022-04-11 18:53:50|3034.68|3026.98|3034.99|3027.29|3035.16|3027.46|3034.65|3026.95|23
1649703240000|2022-04-11 18:54:00|3034.98|3027.28|3034.79|3027.09|3035.19|3027.49|3034.49|3026.79|28
1649703250000|2022-04-11 18:54:10|3034.67|3026.97|3034.46|3026.76|3034.67|3026.97|3034.45|3026.75|6
1649703260000|2022-04-11 18:54:20|3034.45|3026.75|3034.43|3026.73|3034.54|3026.84|3034.33|3026.63|18
1649703270000|2022-04-11 18:54:30|3034.32|3026.62|3034.41|3026.71|3034.55|3026.85|3033.95|3026.25|29
1649703280000|2022-04-11 18:54:40|3034.39|3026.69|3034.82|3027.12|3035.21|3027.51|3034.39|3026.69|17
1649703290000|2022-04-11 18:54:50|3034.91|3027.21|3035.59|3027.89|3035.62|3027.92|3034.88|3027.18|24
1649703300000|2022-04-11 18:55:00|3035.61|3027.91|3036.3|3028.6|3036.4|3028.7|3035.38|3027.68|28
1649703310000|2022-04-11 18:55:10|3036.22|3028.52|3036.63|3028.93|3036.63|3028.93|3035.78|3028.08|28
1649703320000|2022-04-11 18:55:20|3036.52|3028.82|3035.73|3028.03|3036.63|3028.93|3034.66|3026.96|26
1649703330000|2022-04-11 18:55:30|3035.72|3028.02|3034.31|3026.61|3035.72|3028.02|3034.31|3026.61|29
1649703340000|2022-04-11 18:55:40|3034.33|3026.63|3034.93|3027.23|3035.62|3027.92|3034.24|3026.54|34
1649703350000|2022-04-11 18:55:50|3034.86|3027.16|3034.09|3026.39|3034.93|3027.23|3034.05|3026.35|18
1649703360000|2022-04-11 18:56:00|3034.06|3026.36|3033.09|3025.39|3034.67|3026.97|3032.23|3024.53|30
1649703370000|2022-04-11 18:56:10|3032.99|3025.29|3032.33|3024.63|3033.13|3025.43|3032.23|3024.53|16
1649703380000|2022-04-11 18:56:20|3032.35|3024.65|3033.51|3025.81|3033.91|3026.21|3032.35|3024.65|30
1649703390000|2022-04-11 18:56:30|3033.38|3025.68|3033.45|3025.75|3034.01|3026.31|3033.14|3025.44|34
1649703400000|2022-04-11 18:56:40|3033.46|3025.76|3033.5|3025.8|3033.8|3026.1|3033.24|3025.54|32
1649703410000|2022-04-11 18:56:50|3033.75|3026.05|3033.93|3026.23|3033.93|3026.23|3033.19|3025.49|22
1649703420000|2022-04-11 18:57:00|3033.87|3026.17|3034.83|3027.13|3034.87|3027.17|3033.52|3025.82|30
1649703430000|2022-04-11 18:57:10|3034.8|3027.1|3034.47|3026.77|3035.1|3027.4|3034.33|3026.63|35
1649703440000|2022-04-11 18:57:20|3034.46|3026.76|3034.5|3026.8|3034.57|3026.87|3034.41|3026.71|30
1649703450000|2022-04-11 18:57:30|3034.51|3026.81|3033.67|3025.97|3034.56|3026.86|3033.63|3025.93|22
1649703460000|2022-04-11 18:57:40|3033.74|3026.04|3033.53|3025.83|3033.8|3026.1|3033.51|3025.81|23
1649703470000|2022-04-11 18:57:50|3033.51|3025.81|3033.61|3025.91|3033.76|3026.06|3033.51|3025.81|17
1649703480000|2022-04-11 18:58:00|3033.62|3025.92|3033.66|3025.96|3033.71|3026.01|3033.54|3025.84|21
1649703490000|2022-04-11 18:58:10|3033.75|3026.05|3035.05|3027.35|3035.17|3027.47|3033.75|3026.05|30
1649703500000|2022-04-11 18:58:20|3035.02|3027.32|3034.57|3026.87|3035.23|3027.53|3034.53|3026.83|34
1649703510000|2022-04-11 18:58:30|3034.74|3027.04|3035.53|3027.83|3035.91|3028.21|3034.74|3027.04|32
1649703520000|2022-04-11 18:58:40|3035.49|3027.79|3035.07|3027.37|3035.98|3028.28|3034.36|3026.66|34
1649703530000|2022-04-11 18:58:50|3035.08|3027.38|3035.23|3027.53|3035.33|3027.63|3034.96|3027.26|36
1649703540000|2022-04-11 18:59:00|3035.24|3027.54|3037.08|3029.38|3037.17|3029.47|3035.24|3027.54|31
1649703550000|2022-04-11 18:59:10|3037.1|3029.4|3038.7|3031|3038.7|3031|3036.87|3029.17|32
1649703560000|2022-04-11 18:59:20|3039.94|3032.24|3040.23|3032.53|3042.37|3034.67|3039.94|3032.24|37
1649703570000|2022-04-11 18:59:30|3040.19|3032.49|3039.19|3031.49|3040.19|3032.49|3038.89|3031.19|35
1649703580000|2022-04-11 18:59:40|3039.18|3031.48|3039.02|3031.32|3039.59|3031.89|3038.78|3031.08|37
1649703590000|2022-04-11 18:59:50|3039.04|3031.34|3040.55|3032.85|3040.55|3032.85|3038.97|3031.27|33
1649703600000|2022-04-11 19:00:00|3040.54|3032.84|3042.24|3034.54|3042.86|3035.16|3040.18|3032.48|40
1649703610000|2022-04-11 19:00:10|3042.2|3034.5|3040.82|3033.12|3042.26|3034.56|3040.15|3032.45|35
1649703620000|2022-04-11 19:00:20|3040.68|3032.98|3039.19|3031.49|3040.68|3032.98|3039.1|3031.4|23
1649703630000|2022-04-11 19:00:30|3039.1|3031.4|3040.2|3032.5|3041.4|3033.7|3038.86|3031.16|25
1649703640000|2022-04-11 19:00:40|3040.14|3032.44|3040.67|3032.97|3041.08|3033.38|3039.22|3031.52|33
1649703650000|2022-04-11 19:00:50|3040.49|3032.79|3040.15|3032.45|3040.66|3032.96|3039.57|3031.87|25
1649703660000|2022-04-11 19:01:00|3040.49|3032.79|3040.01|3032.31|3040.84|3033.14|3039.41|3031.71|23
1649703670000|2022-04-11 19:01:10|3039.68|3031.98|3041.79|3034.09|3041.79|3034.09|3039.68|3031.98|33
1649703680000|2022-04-11 19:01:20|3041.81|3034.11|3042.09|3034.39|3042.54|3034.84|3041.13|3033.43|40
1649703690000|2022-04-11 19:01:30|3042.1|3034.4|3040.74|3033.04|3042.52|3034.82|3040.67|3032.97|30
1649703700000|2022-04-11 19:01:40|3040.72|3033.02|3040.41|3032.71|3040.76|3033.06|3039.69|3031.99|24
1649703710000|2022-04-11 19:01:50|3040.3|3032.6|3041.6|3033.9|3041.6|3033.9|3040.3|3032.6|24
1649703720000|2022-04-11 19:02:00|3041.59|3033.89|3043.61|3035.91|3043.92|3036.22|3041.45|3033.75|38
1649703730000|2022-04-11 19:02:10|3043.54|3035.84|3043.04|3035.34|3043.67|3035.97|3042.24|3034.54|33
1649703740000|2022-04-11 19:02:20|3043.02|3035.32|3042.69|3034.99|3043.48|3035.78|3042.41|3034.71|29
1649703750000|2022-04-11 19:02:30|3042.6|3034.9|3043.26|3035.56|3043.53|3035.83|3042.26|3034.56|33
1649703760000|2022-04-11 19:02:40|3043.28|3035.58|3042.82|3035.12|3043.63|3035.93|3041.88|3034.18|38
1649703770000|2022-04-11 19:02:50|3042.59|3034.89|3040.34|3032.64|3042.77|3035.07|3039.88|3032.18|34
1649703780000|2022-04-11 19:03:00|3039.9|3032.2|3038.91|3031.21|3040.34|3032.64|3038.28|3030.58|28
1649703790000|2022-04-11 19:03:10|3037.97|3030.27|3040.15|3032.45|3040.15|3032.45|3037.97|3030.27|32
1649703800000|2022-04-11 19:03:20|3040.3|3032.6|3040.01|3032.31|3041.06|3033.36|3039.12|3031.42|33
1649703810000|2022-04-11 19:03:30|3039.98|3032.28|3039.98|3032.28|3040.03|3032.33|3039.04|3031.34|28
1649703820000|2022-04-11 19:03:40|3039.29|3031.59|3040.43|3032.73|3040.53|3032.83|3039.29|3031.59|31
1649703830000|2022-04-11 19:03:50|3040.56|3032.86|3039.98|3032.28|3040.62|3032.92|3039.78|3032.08|20
1649703840000|2022-04-11 19:04:00|3040.07|3032.37|3039.75|3032.05|3040.62|3032.92|3039.69|3031.99|21
1649703850000|2022-04-11 19:04:10|3039.71|3032.01|3037.48|3029.78|3039.71|3032.01|3037.42|3029.72|35
1649703860000|2022-04-11 19:04:20|3037.42|3029.72|3037.55|3029.85|3038.08|3030.38|3037.08|3029.38|29
1649703870000|2022-04-11 19:04:30|3037.67|3029.97|3037.74|3030.04|3038|3030.3|3037.4|3029.7|30
1649703880000|2022-04-11 19:04:40|3037.69|3029.99|3037.77|3030.07|3037.96|3030.26|3036.96|3029.26|29
1649703890000|2022-04-11 19:04:50|3037.67|3029.97|3037.77|3030.07|3037.92|3030.22|3037.03|3029.33|24
1649703900000|2022-04-11 19:05:00|3037.78|3030.08|3038.03|3030.33|3038.61|3030.91|3037.31|3029.61|31
1649703910000|2022-04-11 19:05:10|3038.24|3030.54|3037.89|3030.19|3038.73|3031.03|3037.84|3030.14|34
1649703920000|2022-04-11 19:05:20|3038.01|3030.31|3039.57|3031.87|3039.77|3032.07|3038.01|3030.31|35
1649703930000|2022-04-11 19:05:30|3039.62|3031.92|3038.82|3031.12|3039.89|3032.19|3038.81|3031.11|37
1649703940000|2022-04-11 19:05:40|3038.84|3031.14|3039.21|3031.51|3039.79|3032.09|3038.82|3031.12|31
1649703950000|2022-04-11 19:05:50|3039.2|3031.5|3038.35|3030.65|3039.2|3031.5|3038|3030.3|28
1649703960000|2022-04-11 19:06:00|3038.33|3030.63|3038.38|3030.68|3038.43|3030.73|3038.08|3030.38|27
1649703970000|2022-04-11 19:06:10|3038.43|3030.73|3038.43|3030.73|3038.43|3030.73|3038.38|3030.68|16
1649703980000|2022-04-11 19:06:20|3038.4|3030.7|3038.48|3030.78|3038.61|3030.91|3038.39|3030.69|18
1649703990000|2022-04-11 19:06:30|3038.49|3030.79|3038.84|3031.14|3039.27|3031.57|3038.48|3030.78|27
1649704000000|2022-04-11 19:06:40|3038.61|3030.91|3038.48|3030.78|3039.23|3031.53|3038.39|3030.69|23
1649704010000|2022-04-11 19:06:50|3038.5|3030.8|3038.84|3031.14|3039.16|3031.46|3037.86|3030.16|32
1649704020000|2022-04-11 19:07:00|3039.01|3031.31|3037.34|3029.64|3039.01|3031.31|3036.48|3028.78|34
1649704030000|2022-04-11 19:07:10|3037.39|3029.69|3036.36|3028.66|3037.41|3029.71|3036.23|3028.53|32
1649704040000|2022-04-11 19:07:20|3036.16|3028.46|3036.64|3028.94|3036.78|3029.08|3036.16|3028.46|31
1649704050000|2022-04-11 19:07:30|3036.63|3028.93|3036.58|3028.88|3036.72|3029.02|3036.2|3028.5|35
1649704060000|2022-04-11 19:07:40|3036.45|3028.75|3036.64|3028.94|3036.74|3029.04|3036.23|3028.53|31
1649704070000|2022-04-11 19:07:50|3036.63|3028.93|3036.57|3028.87|3036.69|3028.99|3036.09|3028.39|29
1649704080000|2022-04-11 19:08:00|3036.55|3028.85|3036.2|3028.5|3036.55|3028.85|3035.41|3027.71|32
1649704090000|2022-04-11 19:08:10|3035.63|3027.93|3035.94|3028.24|3036.2|3028.5|3035.35|3027.65|29
1649704100000|2022-04-11 19:08:20|3035.26|3027.56|3035.45|3027.75|3035.53|3027.83|3033.6|3025.9|33
1649704110000|2022-04-11 19:08:30|3035.6|3027.9|3036.36|3028.66|3036.36|3028.66|3034.81|3027.11|26
1649704120000|2022-04-11 19:08:40|3036.21|3028.51|3034.84|3027.14|3036.21|3028.51|3034.84|3027.14|21
1649704130000|2022-04-11 19:08:50|3034.93|3027.23|3034.81|3027.11|3034.93|3027.23|3034.71|3027.01|24
1649704140000|2022-04-11 19:09:00|3035.05|3027.35|3035.54|3027.84|3036.2|3028.5|3034.67|3026.97|34
1649704150000|2022-04-11 19:09:10|3035.49|3027.79|3035.59|3027.89|3035.59|3027.89|3034.95|3027.25|12
1649704160000|2022-04-11 19:09:20|3035.41|3027.71|3035.67|3027.97|3035.67|3027.97|3035.24|3027.54|26
1649704170000|2022-04-11 19:09:30|3035.81|3028.11|3034.13|3026.43|3035.85|3028.15|3033.7|3026|35
1649704180000|2022-04-11 19:09:40|3034.14|3026.44|3032.09|3024.39|3034.14|3026.44|3031.68|3023.98|36
1649704190000|2022-04-11 19:09:50|3031.97|3024.27|3029.8|3022.1|3032.1|3024.4|3029.05|3021.35|35
1649704200000|2022-04-11 19:10:00|3029.95|3022.25|3030.97|3023.27|3031.71|3024.01|3029.94|3022.24|38
1649704210000|2022-04-11 19:10:10|3030.98|3023.28|3029.97|3022.27|3031.72|3024.02|3029.97|3022.27|38
1649704220000|2022-04-11 19:10:20|3030.04|3022.34|3030.23|3022.53|3030.33|3022.63|3029.87|3022.17|23
1649704230000|2022-04-11 19:10:30|3030.26|3022.56|3031.15|3023.45|3031.32|3023.62|3030.25|3022.55|34
1649704240000|2022-04-11 19:10:40|3031.01|3023.31|3030.09|3022.39|3031.23|3023.53|3030.04|3022.34|30
1649704250000|2022-04-11 19:10:50|3030.08|3022.38|3030.93|3023.23|3030.93|3023.23|3030.05|3022.35|27
1649704260000|2022-04-11 19:11:00|3030.94|3023.24|3031.29|3023.59|3031.86|3024.16|3030.73|3023.03|32
1649704270000|2022-04-11 19:11:10|3031.35|3023.65|3031.35|3023.65|3031.81|3024.11|3031.22|3023.52|29
1649704280000|2022-04-11 19:11:20|3031.34|3023.64|3030.29|3022.59|3031.34|3023.64|3030.22|3022.52|27
1649704290000|2022-04-11 19:11:30|3030.26|3022.56|3031.2|3023.5|3031.29|3023.59|3030.24|3022.54|31
1649704300000|2022-04-11 19:11:40|3031.26|3023.56|3030.53|3022.83|3031.45|3023.75|3030.49|3022.79|34
1649704310000|2022-04-11 19:11:50|3030.59|3022.89|3030.5|3022.8|3030.59|3022.89|3030.22|3022.52|27
1649704320000|2022-04-11 19:12:00|3030.42|3022.72|3030.13|3022.43|3030.42|3022.72|3029.39|3021.69|23
1649704330000|2022-04-11 19:12:10|3030.09|3022.39|3027.6|3019.9|3030.13|3022.43|3027.21|3019.51|34
1649704340000|2022-04-11 19:12:20|3027.78|3020.08|3026|3018.3|3028.12|3020.42|3025.77|3018.07|34
1649704350000|2022-04-11 19:12:30|3026.11|3018.41|3025.92|3018.22|3026.2|3018.5|3025.23|3017.53|36
1649704360000|2022-04-11 19:12:40|3025.94|3018.24|3024.92|3017.22|3026.44|3018.74|3024.5|3016.8|37
1649704370000|2022-04-11 19:12:50|3024.78|3017.08|3024|3016.3|3024.98|3017.28|3022.91|3015.21|39
1649704380000|2022-04-11 19:13:00|3024.02|3016.32|3024.81|3017.11|3025.32|3017.62|3024.02|3016.32|38
1649704390000|2022-04-11 19:13:10|3024.79|3017.09|3024.71|3017.01|3024.86|3017.16|3024.36|3016.66|34
1649704400000|2022-04-11 19:13:20|3024.7|3017|3024.48|3016.78|3025.34|3017.64|3024.45|3016.75|31
1649704410000|2022-04-11 19:13:30|3024.46|3016.76|3024.56|3016.86|3024.63|3016.93|3024.13|3016.43|33
1649704420000|2022-04-11 19:13:40|3024.67|3016.97|3025.47|3017.77|3025.47|3017.77|3024.64|3016.94|19
1649704430000|2022-04-11 19:13:50|3025.39|3017.69|3025.62|3017.92|3025.62|3017.92|3025.28|3017.58|20
1649704440000|2022-04-11 19:14:00|3025.79|3018.09|3026.53|3018.83|3026.59|3018.89|3025.79|3018.09|30
1649704450000|2022-04-11 19:14:10|3026.56|3018.86|3026.16|3018.46|3026.7|3019|3025.89|3018.19|25
1649704460000|2022-04-11 19:14:20|3026.3|3018.6|3024.45|3016.75|3026.38|3018.68|3023.81|3016.11|37
1649704470000|2022-04-11 19:14:30|3024.32|3016.62|3021.12|3013.42|3024.32|3016.62|3020.33|3012.63|37
1649704480000|2022-04-11 19:14:40|3021.15|3013.45|3021.25|3013.55|3021.5|3013.8|3021|3013.3|35
1649704490000|2022-04-11 19:14:50|3021.24|3013.54|3020.43|3012.73|3021.24|3013.54|3020.17|3012.47|27
1649704500000|2022-04-11 19:15:00|3020.42|3012.72|3020.1|3012.4|3021.39|3013.69|3020.1|3012.4|33
1649704510000|2022-04-11 19:15:10|3020.15|3012.45|3018.8|3011.1|3020.17|3012.47|3018.8|3011.1|34
1649704520000|2022-04-11 19:15:20|3018.63|3010.93|3019.83|3012.13|3019.83|3012.13|3017.99|3010.29|30
1649704530000|2022-04-11 19:15:30|3019.59|3011.89|3018.55|3010.85|3019.8|3012.1|3017.81|3010.11|38
1649704540000|2022-04-11 19:15:40|3018.31|3010.61|3017.55|3009.85|3018.7|3011|3017.48|3009.78|28
1649704550000|2022-04-11 19:15:50|3017.66|3009.96|3016.95|3009.25|3018.03|3010.33|3016.95|3009.25|31
1649704560000|2022-04-11 19:16:00|3016.91|3009.21|3016.81|3009.11|3017.62|3009.92|3016.62|3008.92|37
1649704570000|2022-04-11 19:16:10|3016.8|3009.1|3016.54|3008.84|3016.9|3009.2|3016.35|3008.65|32
1649704580000|2022-04-11 19:16:20|3016.66|3008.96|3016.61|3008.91|3016.83|3009.13|3016.28|3008.58|31
1649704590000|2022-04-11 19:16:30|3016.54|3008.84|3018.51|3010.81|3018.67|3010.97|3016.5|3008.8|35
1649704600000|2022-04-11 19:16:40|3018.63|3010.93|3018.09|3010.39|3018.72|3011.02|3017.76|3010.06|32
1649704610000|2022-04-11 19:16:50|3018.01|3010.31|3017.91|3010.21|3018.05|3010.35|3017.61|3009.91|30
1649704620000|2022-04-11 19:17:00|3017.92|3010.22|3018.2|3010.5|3018.2|3010.5|3017.77|3010.07|25
1649704630000|2022-04-11 19:17:10|3018.33|3010.63|3019.66|3011.96|3019.68|3011.98|3018.33|3010.63|29
1649704640000|2022-04-11 19:17:20|3019.67|3011.97|3019.55|3011.85|3019.7|3012|3019.25|3011.55|34
1649704650000|2022-04-11 19:17:30|3019.49|3011.79|3018.83|3011.13|3019.55|3011.85|3018.83|3011.13|29
1649704660000|2022-04-11 19:17:40|3018.84|3011.14|3018.84|3011.14|3018.84|3011.14|3018.83|3011.13|15
1649704670000|2022-04-11 19:17:50|3018.83|3011.13|3018.31|3010.61|3018.84|3011.14|3018.29|3010.59|12
1649704680000|2022-04-11 19:18:00|3018.32|3010.62|3019.26|3011.56|3019.28|3011.58|3018.31|3010.61|29
1649704690000|2022-04-11 19:18:10|3019.22|3011.52|3019.16|3011.46|3019.26|3011.56|3018.82|3011.12|24
1649704700000|2022-04-11 19:18:20|3019.25|3011.55|3020.41|3012.71|3020.41|3012.71|3019.25|3011.55|28
1649704710000|2022-04-11 19:18:30|3020.45|3012.75|3019.24|3011.54|3020.45|3012.75|3019.21|3011.51|30
1649704720000|2022-04-11 19:18:40|3019.27|3011.57|3019.3|3011.6|3019.32|3011.62|3019.23|3011.53|24
1649704730000|2022-04-11 19:18:50|3019.28|3011.58|3018.82|3011.12|3019.28|3011.58|3018.76|3011.06|19
1649704740000|2022-04-11 19:19:00|3018.78|3011.08|3018.42|3010.72|3019.21|3011.51|3018.39|3010.69|12
1649704750000|2022-04-11 19:19:10|3018.41|3010.71|3018.1|3010.4|3018.42|3010.72|3017.99|3010.29|18
1649704760000|2022-04-11 19:19:20|3018.11|3010.41|3017.34|3009.64|3018.11|3010.41|3016.73|3009.03|32
1649704770000|2022-04-11 19:19:30|3017.42|3009.72|3017.14|3009.44|3017.52|3009.82|3016.8|3009.1|38
1649704780000|2022-04-11 19:19:40|3017.15|3009.45|3016.3|3008.6|3017.32|3009.62|3016.3|3008.6|24
1649704790000|2022-04-11 19:19:50|3016.23|3008.53|3015.43|3007.73|3016.35|3008.65|3015.43|3007.73|29
1649704800000|2022-04-11 19:20:00|3015.48|3007.78|3014.79|3007.09|3015.71|3008.01|3014.34|3006.64|30
1649704810000|2022-04-11 19:20:10|3014.15|3006.45|3017.75|3010.05|3017.84|3010.14|3014.15|3006.45|37
1649704820000|2022-04-11 19:20:20|3017.72|3010.02|3016.48|3008.78|3017.75|3010.05|3015.97|3008.27|32
1649704830000|2022-04-11 19:20:30|3016.49|3008.79|3018.53|3010.83|3018.58|3010.88|3016.44|3008.74|31
1649704840000|2022-04-11 19:20:40|3018.14|3010.44|3018.51|3010.81|3018.73|3011.03|3018.14|3010.44|32
1649704850000|2022-04-11 19:20:50|3018.5|3010.8|3016.9|3009.2|3018.5|3010.8|3016.76|3009.06|29
1649704860000|2022-04-11 19:21:00|3016.73|3009.03|3016.29|3008.59|3017.16|3009.46|3015.9|3008.2|36
1649704870000|2022-04-11 19:21:10|3016.3|3008.6|3016.31|3008.61|3016.67|3008.97|3015.28|3007.58|38
1649704880000|2022-04-11 19:21:20|3016.02|3008.32|3014.81|3007.11|3016.1|3008.4|3014.41|3006.71|37
1649704890000|2022-04-11 19:21:30|3014.65|3006.95|3014.16|3006.46|3014.75|3007.05|3014.16|3006.46|30
1649704900000|2022-04-11 19:21:40|3014.19|3006.49|3013.59|3005.89|3014.19|3006.49|3013.13|3005.43|28
1649704910000|2022-04-11 19:21:50|3013.6|3005.9|3013.78|3006.08|3013.78|3006.08|3013.42|3005.72|28
1649704920000|2022-04-11 19:22:00|3013.77|3006.07|3014.17|3006.47|3014.42|3006.72|3013.77|3006.07|34
1649704930000|2022-04-11 19:22:10|3014.19|3006.49|3014.03|3006.33|3014.32|3006.62|3014.02|3006.32|29
1649704940000|2022-04-11 19:22:20|3014.05|3006.35|3013.17|3005.47|3014.1|3006.4|3013.12|3005.42|25
1649704950000|2022-04-11 19:22:30|3013.12|3005.42|3010.33|3002.63|3013.67|3005.97|3010.33|3002.63|33
1649704960000|2022-04-11 19:22:40|3009.43|3001.73|3009.23|3001.53|3010.8|3003.1|3009.09|3001.39|38
1649704970000|2022-04-11 19:22:50|3009.28|3001.58|3010.89|3003.19|3010.89|3003.19|3008.95|3001.25|34
1649704980000|2022-04-11 19:23:00|3010.96|3003.26|3009.87|3002.17|3011.08|3003.38|3009.26|3001.56|36
1649704990000|2022-04-11 19:23:10|3009.86|3002.16|3012.7|3005|3012.7|3005|3008.78|3001.08|34
1649705000000|2022-04-11 19:23:20|3012.58|3004.88|3013.76|3006.06|3014.02|3006.32|3012.58|3004.88|34
1649705010000|2022-04-11 19:23:30|3013.77|3006.07|3012.66|3004.96|3013.86|3006.16|3012.22|3004.52|39
1649705020000|2022-04-11 19:23:40|3012.68|3004.98|3012.02|3004.32|3013.12|3005.42|3011.75|3004.05|34
1649705030000|2022-04-11 19:23:50|3011.72|3004.02|3012.53|3004.83|3012.53|3004.83|3011.44|3003.74|30
1649705040000|2022-04-11 19:24:00|3012.48|3004.78|3010.79|3003.09|3012.48|3004.78|3010.66|3002.96|37
1649705050000|2022-04-11 19:24:10|3010.81|3003.11|3011.25|3003.55|3011.25|3003.55|3009.89|3002.19|34
1649705060000|2022-04-11 19:24:20|3011.43|3003.73|3011.55|3003.85|3011.59|3003.89|3011.18|3003.48|28
1649705070000|2022-04-11 19:24:30|3011.45|3003.75|3009.7|3002|3012.59|3004.89|3009.59|3001.89|35
1649705080000|2022-04-11 19:24:40|3009.59|3001.89|3008.66|3000.96|3009.89|3002.19|3008.53|3000.83|25
1649705090000|2022-04-11 19:24:50|3008.52|3000.82|3007.41|2999.71|3008.66|3000.96|3007.1|2999.4|30
1649705100000|2022-04-11 19:25:00|3007.25|2999.55|3007.18|2999.48|3007.78|3000.08|3006.63|2998.93|35
1649705110000|2022-04-11 19:25:10|3007.17|2999.47|3007.35|2999.65|3007.58|2999.88|3006.91|2999.21|32
1649705120000|2022-04-11 19:25:20|3007.14|2999.44|3006.39|2998.69|3007.15|2999.45|3006.39|2998.69|37
1649705130000|2022-04-11 19:25:30|3006.31|2998.61|3004.94|2997.24|3007.32|2999.62|3003.87|2996.17|39
1649705140000|2022-04-11 19:25:40|3004.74|2997.04|3004.75|2997.05|3004.75|2997.05|3004.34|2996.64|36
1649705150000|2022-04-11 19:25:50|3004.71|2997.01|3006.09|2998.39|3006.09|2998.39|3004.41|2996.71|35
1649705160000|2022-04-11 19:26:00|3006.16|2998.46|3007.16|2999.46|3007.16|2999.46|3006.16|2998.46|35
1649705170000|2022-04-11 19:26:10|3007.17|2999.47|3008.16|3000.46|3008.16|3000.46|3007.11|2999.41|33
1649705180000|2022-04-11 19:26:20|3008.18|3000.48|3010.63|3002.93|3010.65|3002.95|3008.18|3000.48|34
1649705190000|2022-04-11 19:26:30|3009.83|3002.13|3010.91|3003.21|3010.91|3003.21|3009.83|3002.13|35
1649705200000|2022-04-11 19:26:40|3010.3|3002.6|3010.44|3002.74|3010.52|3002.82|3009.51|3001.81|37
1649705210000|2022-04-11 19:26:50|3010.55|3002.85|3010.58|3002.88|3010.9|3003.2|3009.76|3002.06|35
1649705220000|2022-04-11 19:27:00|3010.6|3002.9|3009.6|3001.9|3010.65|3002.95|3009.3|3001.6|28
1649705230000|2022-04-11 19:27:10|3009.51|3001.81|3007.95|3000.25|3009.51|3001.81|3007.94|3000.24|33
1649705240000|2022-04-11 19:27:20|3007.97|3000.27|3004.92|2997.22|3008.46|3000.76|3004.72|2997.02|36
1649705250000|2022-04-11 19:27:30|3004.93|2997.23|3004.39|2996.69|3005.08|2997.38|3003.32|2995.62|38
1649705260000|2022-04-11 19:27:40|3004.45|2996.75|3004.23|2996.53|3005.03|2997.33|3004|2996.3|39
1649705270000|2022-04-11 19:27:50|3004.22|2996.52|3002.67|2994.97|3004.3|2996.6|3002.67|2994.97|34
1649705280000|2022-04-11 19:28:00|3001.85|2994.15|3003.26|2995.56|3004.84|2997.14|3000.1|2992.4|39
1649705290000|2022-04-11 19:28:10|3003.35|2995.65|3004.86|2997.16|3004.86|2997.16|3000.9|2993.2|39
1649705300000|2022-04-11 19:28:20|3004.91|2997.21|3004.44|2996.74|3005.08|2997.38|3003.87|2996.17|35
1649705310000|2022-04-11 19:28:30|3004.6|2996.9|3008.45|3000.75|3008.45|3000.75|3004.6|2996.9|38
1649705320000|2022-04-11 19:28:40|3008.53|3000.83|3002.85|2995.15|3008.69|3000.99|3002.85|2995.15|39
1649705330000|2022-04-11 19:28:50|3002.14|2994.44|3001.9|2994.2|3002.58|2994.88|3001.27|2993.57|36
1649705340000|2022-04-11 19:29:00|3002.14|2994.44|3002.78|2995.08|3003.42|2995.72|3001.8|2994.1|40
1649705350000|2022-04-11 19:29:10|3002.79|2995.09|3004.66|2996.96|3004.81|2997.11|3002.6|2994.9|39
1649705360000|2022-04-11 19:29:20|3004.67|2996.97|3004.56|2996.86|3005.49|2997.79|3004.24|2996.54|34
1649705370000|2022-04-11 19:29:30|3004.52|2996.82|3003.25|2995.55|3004.52|2996.82|3002.87|2995.17|35
1649705380000|2022-04-11 19:29:40|3003.53|2995.83|3002.07|2994.37|3003.65|2995.95|3002.05|2994.35|39
1649705390000|2022-04-11 19:29:50|3002.08|2994.38|3000.83|2993.13|3002.2|2994.5|3000.83|2993.13|31
1649705400000|2022-04-11 19:30:00|3000.19|2992.49|3000.69|2992.99|3001.75|2994.05|3000.19|2992.49|39
1649705410000|2022-04-11 19:30:10|3000.82|2993.12|3000.9|2993.2|3002.09|2994.39|3000.52|2992.82|39
1649705420000|2022-04-11 19:30:20|3000.88|2993.18|3002.97|2995.27|3002.97|2995.27|3000.36|2992.66|36
1649705430000|2022-04-11 19:30:30|3003.11|2995.41|3002.95|2995.25|3003.11|2995.41|3000.56|2992.86|40
1649705440000|2022-04-11 19:30:40|3003.06|2995.36|3001.53|2993.83|3003.74|2996.04|3000.93|2993.23|34
1649705450000|2022-04-11 19:30:50|3001.15|2993.45|3001.23|2993.53|3001.53|2993.83|3000.22|2992.52|32
1649705460000|2022-04-11 19:31:00|3001.24|2993.54|3000.92|2993.22|3001.95|2994.25|2999.16|2991.46|36
1649705470000|2022-04-11 19:31:10|3000.02|2992.32|2997.02|2989.32|3000.93|2993.23|2997.01|2989.31|39
1649705480000|2022-04-11 19:31:20|2997.14|2989.44|2997.28|2989.58|2997.87|2990.17|2996.43|2988.73|40
1649705490000|2022-04-11 19:31:30|2997.22|2989.52|2998.05|2990.35|2998.98|2991.28|2996.87|2989.17|40
1649705500000|2022-04-11 19:31:40|2997.93|2990.23|2997.76|2990.06|2998.53|2990.83|2997.72|2990.02|38
1649705510000|2022-04-11 19:31:50|2997.62|2989.92|2997.57|2989.87|2997.8|2990.1|2996.87|2989.17|39
1649705520000|2022-04-11 19:32:00|2997.43|2989.73|2997.72|2990.02|2997.75|2990.05|2996.97|2989.27|34
1649705530000|2022-04-11 19:32:10|2997.79|2990.09|2996.8|2989.1|2997.8|2990.1|2996.8|2989.1|35
1649705540000|2022-04-11 19:32:20|2996.88|2989.18|2994.1|2986.4|2996.92|2989.22|2994.1|2986.4|35
1649705550000|2022-04-11 19:32:30|2994|2986.3|2993.86|2986.16|2994|2986.3|2993.18|2985.48|38
1649705560000|2022-04-11 19:32:40|2993.71|2986.01|2993.98|2986.28|2994.24|2986.54|2992.72|2985.02|36
1649705570000|2022-04-11 19:32:50|2993.99|2986.29|2993.04|2985.34|2995.35|2987.65|2992.53|2984.83|38
1649705580000|2022-04-11 19:33:00|2993.3|2985.6|2989.92|2982.22|2993.72|2986.02|2989.33|2981.63|39
1649705590000|2022-04-11 19:33:10|2989.85|2982.15|2988.58|2980.88|2990.23|2982.53|2988.58|2980.88|34
1649705600000|2022-04-11 19:33:20|2988.56|2980.86|2990.17|2982.47|2990.17|2982.47|2987.87|2980.17|40
1649705610000|2022-04-11 19:33:30|2990.38|2982.68|2993.17|2985.47|2993.17|2985.47|2990.38|2982.68|40
1649705620000|2022-04-11 19:33:40|2992.93|2985.23|2994.79|2987.09|2994.79|2987.09|2992.54|2984.84|38
1649705630000|2022-04-11 19:33:50|2994.9|2987.2|2998.05|2990.35|2998.39|2990.69|2994.9|2987.2|38
1649705640000|2022-04-11 19:34:00|2998.09|2990.39|2999.7|2992|2999.85|2992.15|2996.94|2989.24|37
1649705650000|2022-04-11 19:34:10|2999.71|2992.01|2999.25|2991.55|3000.6|2992.9|2999.22|2991.52|37
1649705660000|2022-04-11 19:34:20|2999.35|2991.65|2999.06|2991.36|3001.03|2993.33|2998.95|2991.25|38
1649705670000|2022-04-11 19:34:30|2999.23|2991.53|2998.79|2991.09|3000.03|2992.33|2998.78|2991.08|39
1649705680000|2022-04-11 19:34:40|2998.8|2991.1|2997.64|2989.94|2998.91|2991.21|2997.32|2989.62|29
1649705690000|2022-04-11 19:34:50|2997.66|2989.96|2998.2|2990.5|2998.8|2991.1|2997.66|2989.96|32
1649705700000|2022-04-11 19:35:00|2998.19|2990.49|2997.27|2989.57|2998.19|2990.49|2995.51|2987.81|36
1649705710000|2022-04-11 19:35:10|2997.36|2989.66|2997.01|2989.31|2997.36|2989.66|2996.33|2988.63|39
1649705720000|2022-04-11 19:35:20|2996.94|2989.24|2996.81|2989.11|2998.89|2991.19|2996.75|2989.05|39
1649705730000|2022-04-11 19:35:30|2996.68|2988.98|2996.29|2988.59|2996.68|2988.98|2995.77|2988.07|37
1649705740000|2022-04-11 19:35:40|2996.27|2988.57|2997.19|2989.49|2997.19|2989.49|2996.27|2988.57|31
1649705750000|2022-04-11 19:35:50|2997.11|2989.41|2997.01|2989.31|2998.19|2990.49|2996.95|2989.25|38
1649705760000|2022-04-11 19:36:00|2996.98|2989.28|2997.66|2989.96|2998.26|2990.56|2996.94|2989.24|31
1649705770000|2022-04-11 19:36:10|2997.83|2990.13|2996.89|2989.19|2997.98|2990.28|2996.85|2989.15|31
1649705780000|2022-04-11 19:36:20|2996.88|2989.18|2995.59|2987.89|2996.9|2989.2|2995.59|2987.89|32
1649705790000|2022-04-11 19:36:30|2995.54|2987.84|2990.14|2982.44|2996.1|2988.4|2990.14|2982.44|40
1649705800000|2022-04-11 19:36:40|2990.33|2982.63|2989.04|2981.34|2990.35|2982.65|2989.04|2981.34|35
1649705810000|2022-04-11 19:36:50|2989|2981.3|2989.47|2981.77|2989.47|2981.77|2988.66|2980.96|32
1649705820000|2022-04-11 19:37:00|2989.76|2982.06|2990.14|2982.44|2990.34|2982.64|2989.13|2981.43|37
1649705830000|2022-04-11 19:37:10|2989.87|2982.17|2991.66|2983.96|2991.85|2984.15|2989.84|2982.14|36
1649705840000|2022-04-11 19:37:20|2991.96|2984.26|2994.17|2986.47|2994.17|2986.47|2991.96|2984.26|36
1649705850000|2022-04-11 19:37:30|2994.03|2986.33|2994.8|2987.1|2994.94|2987.24|2993.5|2985.8|33
1649705860000|2022-04-11 19:37:40|2994.88|2987.18|2993.7|2986|2994.93|2987.23|2993.7|2986|33
1649705870000|2022-04-11 19:37:50|2993.69|2985.99|2995.15|2987.45|2995.23|2987.53|2993.56|2985.86|32
1649705880000|2022-04-11 19:38:00|2995.21|2987.51|2994.82|2987.12|2995.25|2987.55|2994.51|2986.81|36
1649705890000|2022-04-11 19:38:10|2994.85|2987.15|2995.81|2988.11|2995.87|2988.17|2994.85|2987.15|27
1649705900000|2022-04-11 19:38:20|2995.83|2988.13|2994.03|2986.33|2996.37|2988.67|2993.94|2986.24|36
1649705910000|2022-04-11 19:38:30|2994.01|2986.31|2995.74|2988.04|2996.2|2988.5|2994.01|2986.31|38
1649705920000|2022-04-11 19:38:40|2995.69|2987.99|2995.9|2988.2|2997.04|2989.34|2995.57|2987.87|25
1649705930000|2022-04-11 19:38:50|2995.69|2987.99|2995.02|2987.32|2996.25|2988.55|2994.19|2986.49|35
1649705940000|2022-04-11 19:39:00|2995.12|2987.42|2996.75|2989.05|2996.75|2989.05|2995.12|2987.42|37
1649705950000|2022-04-11 19:39:10|2996.84|2989.14|2998|2990.3|2998.04|2990.34|2996.84|2989.14|32
1649705960000|2022-04-11 19:39:20|2998.25|2990.55|2998.31|2990.61|2999.17|2991.47|2997.07|2989.37|35
1649705970000|2022-04-11 19:39:30|2998.64|2990.94|2997.37|2989.67|2999.33|2991.63|2997.01|2989.31|34
1649705980000|2022-04-11 19:39:40|2997.53|2989.83|2997.52|2989.82|2998.05|2990.35|2996.98|2989.28|36
1649705990000|2022-04-11 19:39:50|2997.51|2989.81|2997.9|2990.2|2997.91|2990.21|2997.07|2989.37|35
1649706000000|2022-04-11 19:40:00|2997.95|2990.25|3001.8|2994.1|3001.97|2994.27|2997.95|2990.25|37
1649706010000|2022-04-11 19:40:10|3001.72|2994.02|3003.77|2996.07|3003.86|2996.16|3001.67|2993.97|38
1649706020000|2022-04-11 19:40:20|3003.82|2996.12|3001.55|2993.85|3003.82|2996.12|3001.55|2993.85|38
1649706030000|2022-04-11 19:40:30|3001.27|2993.57|3002.18|2994.48|3002.19|2994.49|2999.54|2991.84|33
1649706040000|2022-04-11 19:40:40|3002.53|2994.83|3002.3|2994.6|3002.76|2995.06|3001.24|2993.54|35
1649706050000|2022-04-11 19:40:50|3002.76|2995.06|3003.78|2996.08|3004.12|2996.42|3002.71|2995.01|39
1649706060000|2022-04-11 19:41:00|3003.74|2996.04|3004.92|2997.22|3004.92|2997.22|3003.53|2995.83|35
1649706070000|2022-04-11 19:41:10|3004.9|2997.2|3005.48|2997.78|3006.98|2999.28|3004.89|2997.19|36
1649706080000|2022-04-11 19:41:20|3005.21|2997.51|3005.48|2997.78|3006.62|2998.92|3004.93|2997.23|39
1649706090000|2022-04-11 19:41:30|3005.16|2997.46|3005.97|2998.27|3006.54|2998.84|3005.09|2997.39|38
1649706100000|2022-04-11 19:41:40|3005.99|2998.29|3005.06|2997.36|3006.24|2998.54|3004.52|2996.82|37
1649706110000|2022-04-11 19:41:50|3004.99|2997.29|3004.88|2997.18|3005.72|2998.02|3003.97|2996.27|37
1649706120000|2022-04-11 19:42:00|3004.86|2997.16|3004.43|2996.73|3004.95|2997.25|3004.12|2996.42|32
1649706130000|2022-04-11 19:42:10|3004.42|2996.72|3004.51|2996.81|3004.89|2997.19|3004.14|2996.44|36
1649706140000|2022-04-11 19:42:20|3004.38|2996.68|3004.4|2996.7|3004.75|2997.05|3004.25|2996.55|28
1649706150000|2022-04-11 19:42:30|3004.39|2996.69|3001.06|2993.36|3004.51|2996.81|3001.04|2993.34|37
1649706160000|2022-04-11 19:42:40|3001.07|2993.37|3003.5|2995.8|3003.5|2995.8|3000.96|2993.26|37
1649706170000|2022-04-11 19:42:50|3003.44|2995.74|3002.99|2995.29|3003.67|2995.97|3002.68|2994.98|32
1649706180000|2022-04-11 19:43:00|3003.17|2995.47|3005.36|2997.66|3005.54|2997.84|3003.16|2995.46|37
1649706190000|2022-04-11 19:43:10|3004.99|2997.29|3003.6|2995.9|3004.99|2997.29|3003.38|2995.68|32
1649706200000|2022-04-11 19:43:20|3003.86|2996.16|3005.96|2998.26|3006.61|2998.91|3003.86|2996.16|33
1649706210000|2022-04-11 19:43:30|3005.84|2998.14|3006.8|2999.1|3007.02|2999.32|3005.58|2997.88|33
1649706220000|2022-04-11 19:43:40|3006.9|2999.2|3005.46|2997.76|3006.9|2999.2|3005.46|2997.76|32
1649706230000|2022-04-11 19:43:50|3005.44|2997.74|3006.14|2998.44|3006.22|2998.52|3005.44|2997.74|30
1649706240000|2022-04-11 19:44:00|3006.13|2998.43|3005.92|2998.22|3006.25|2998.55|3004.47|2996.77|36
1649706250000|2022-04-11 19:44:10|3005.85|2998.15|3004.64|2996.94|3005.85|2998.15|3004.64|2996.94|24
1649706260000|2022-04-11 19:44:20|3004.69|2996.99|3006|2998.3|3006.27|2998.57|3004.68|2996.98|32
1649706270000|2022-04-11 19:44:30|3005.99|2998.29|3005.77|2998.07|3006.66|2998.96|3005.77|2998.07|15
1649706280000|2022-04-11 19:44:40|3005.69|2997.99|3005.66|2997.96|3006|2998.3|3005.59|2997.89|27
1649706290000|2022-04-11 19:44:50|3005.68|2997.98|3007.42|2999.72|3008.19|3000.49|3005.65|2997.95|37
1649706300000|2022-04-11 19:45:00|3007.41|2999.71|3006.61|2998.91|3007.41|2999.71|3005.5|2997.8|34
1649706310000|2022-04-11 19:45:10|3006.65|2998.95|3006.42|2998.72|3007.22|2999.52|3005.36|2997.66|37
1649706320000|2022-04-11 19:45:20|3006.5|2998.8|3007.42|2999.72|3007.83|3000.13|3006.38|2998.68|40
1649706330000|2022-04-11 19:45:30|3007.39|2999.69|3007.39|2999.69|3007.79|3000.09|3007.03|2999.33|38
1649706340000|2022-04-11 19:45:40|3007.08|2999.38|3006.36|2998.66|3007.7|3000|3005.84|2998.14|33
1649706350000|2022-04-11 19:45:50|3006.28|2998.58|3007.2|2999.5|3007.51|2999.81|3005.78|2998.08|39
1649706360000|2022-04-11 19:46:00|3007.14|2999.44|3005.69|2997.99|3007.14|2999.44|3005.22|2997.52|38
1649706370000|2022-04-11 19:46:10|3006.12|2998.42|3005.33|2997.63|3006.86|2999.16|3005.03|2997.33|33
1649706380000|2022-04-11 19:46:20|3005.3|2997.6|3003.32|2995.62|3006.66|2998.96|3003.24|2995.54|35
1649706390000|2022-04-11 19:46:30|3003.3|2995.6|3003.08|2995.38|3003.86|2996.16|3001.79|2994.09|37
1649706400000|2022-04-11 19:46:40|3002.85|2995.15|3003.25|2995.55|3003.25|2995.55|3001.56|2993.86|34
1649706410000|2022-04-11 19:46:50|3003.01|2995.31|3002.94|2995.24|3003.21|2995.51|3002.08|2994.38|36
1649706420000|2022-04-11 19:47:00|3002.95|2995.25|3002.81|2995.11|3002.97|2995.27|3002.78|2995.08|23
1649706430000|2022-04-11 19:47:10|3002.77|2995.07|3002.4|2994.7|3002.97|2995.27|3001.99|2994.29|39
1649706440000|2022-04-11 19:47:20|3002.41|2994.71|3002.64|2994.94|3002.64|2994.94|3001.72|2994.02|37
1649706450000|2022-04-11 19:47:30|3003.15|2995.45|3005.15|2997.45|3005.9|2998.2|3003.15|2995.45|39
1649706460000|2022-04-11 19:47:40|3005.14|2997.44|3004.67|2996.97|3005.2|2997.5|3003.28|2995.58|33
1649706470000|2022-04-11 19:47:50|3004.13|2996.43|3004.91|2997.21|3005.13|2997.43|3003.58|2995.88|35
1649706480000|2022-04-11 19:48:00|3004.86|2997.16|3004.99|2997.29|3005.89|2998.19|3004.86|2997.16|32
1649706490000|2022-04-11 19:48:10|3005.05|2997.35|3006.98|2999.28|3007.5|2999.8|3005.03|2997.33|35
1649706500000|2022-04-11 19:48:20|3007.03|2999.33|3007.45|2999.75|3008.24|3000.54|3006.87|2999.17|23
1649706510000|2022-04-11 19:48:30|3008.08|3000.38|3008.04|3000.34|3008.18|3000.48|3007.45|2999.75|27
1649706520000|2022-04-11 19:48:40|3008.08|3000.38|3007.98|3000.28|3008.28|3000.58|3007.12|2999.42|25
1649706530000|2022-04-11 19:48:50|3008.06|3000.36|3007.54|2999.84|3008.14|3000.44|3007.1|2999.4|22
1649706540000|2022-04-11 19:49:00|3007.53|2999.83|3008.23|3000.53|3008.38|3000.68|3007.46|2999.76|27
1649706550000|2022-04-11 19:49:10|3008.25|3000.55|3008.39|3000.69|3009.74|3002.04|3008.16|3000.46|34
1649706560000|2022-04-11 19:49:20|3008.27|3000.57|3007.9|3000.2|3008.27|3000.57|3007.45|2999.75|35
1649706570000|2022-04-11 19:49:30|3007.76|3000.06|3008.97|3001.27|3009.28|3001.58|3007.64|2999.94|26
1649706580000|2022-04-11 19:49:40|3008.95|3001.25|3010.65|3002.95|3010.71|3003.01|3008.95|3001.25|38
1649706590000|2022-04-11 19:49:50|3010.73|3003.03|3012.69|3004.99|3012.69|3004.99|3010.73|3003.03|38
1649706600000|2022-04-11 19:50:00|3012.67|3004.97|3013.26|3005.56|3013.79|3006.09|3011.79|3004.09|40
1649706610000|2022-04-11 19:50:10|3013.49|3005.79|3010.37|3002.67|3013.56|3005.86|3010.17|3002.47|38
1649706620000|2022-04-11 19:50:20|3010.46|3002.76|3011.16|3003.46|3011.23|3003.53|3010.46|3002.76|30
1649706630000|2022-04-11 19:50:30|3011.44|3003.74|3011.23|3003.53|3012.06|3004.36|3011.14|3003.44|30
1649706640000|2022-04-11 19:50:40|3011.1|3003.4|3010.56|3002.86|3011.1|3003.4|3009.89|3002.19|29
1649706650000|2022-04-11 19:50:50|3010.58|3002.88|3010.52|3002.82|3011.71|3004.01|3010.32|3002.62|36
1649706660000|2022-04-11 19:51:00|3010.73|3003.03|3011.15|3003.45|3011.15|3003.45|3010.15|3002.45|35
1649706670000|2022-04-11 19:51:10|3011.11|3003.41|3010.99|3003.29|3011.22|3003.52|3010.26|3002.56|33
1649706680000|2022-04-11 19:51:20|3011.02|3003.32|3010.45|3002.75|3011.15|3003.45|3010.45|3002.75|31
1649706690000|2022-04-11 19:51:30|3011.05|3003.35|3009.86|3002.16|3011.14|3003.44|3009.53|3001.83|33
1649706700000|2022-04-11 19:51:40|3009.8|3002.1|3011.12|3003.42|3011.5|3003.8|3009.8|3002.1|38
1649706710000|2022-04-11 19:51:50|3011.09|3003.39|3011.62|3003.92|3011.8|3004.1|3011.09|3003.39|33
1649706720000|2022-04-11 19:52:00|3011.61|3003.91|3011.3|3003.6|3011.8|3004.1|3010.7|3003|33
1649706730000|2022-04-11 19:52:10|3011.42|3003.72|3011.54|3003.84|3011.88|3004.18|3011.18|3003.48|29
1649706740000|2022-04-11 19:52:20|3011.57|3003.87|3011.26|3003.56|3011.62|3003.92|3011.19|3003.49|30
1649706750000|2022-04-11 19:52:30|3011.19|3003.49|3010.12|3002.42|3011.19|3003.49|3010.1|3002.4|21
1649706760000|2022-04-11 19:52:40|3009.86|3002.16|3009.58|3001.88|3009.95|3002.25|3008.93|3001.23|31
1649706770000|2022-04-11 19:52:50|3009.59|3001.89|3006.61|2998.91|3009.63|3001.93|3006.13|2998.43|34
1649706780000|2022-04-11 19:53:00|3006.53|2998.83|3006.74|2999.04|3007.45|2999.75|3005.07|2997.37|33
1649706790000|2022-04-11 19:53:10|3006.39|2998.69|3007.04|2999.34|3008.07|3000.37|3006.39|2998.69|38
1649706800000|2022-04-11 19:53:20|3007.22|2999.52|3006.68|2998.98|3007.37|2999.67|3006.68|2998.98|34
1649706810000|2022-04-11 19:53:30|3006.73|2999.03|3006.29|2998.59|3006.87|2999.17|3005.75|2998.05|36
1649706820000|2022-04-11 19:53:40|3006.25|2998.55|3007.19|2999.49|3007.44|2999.74|3006.25|2998.55|36
1649706830000|2022-04-11 19:53:50|3007.4|2999.7|3006.61|2998.91|3007.4|2999.7|3006.59|2998.89|37
1649706840000|2022-04-11 19:54:00|3006.6|2998.9|3008.02|3000.32|3008.44|3000.74|3006.6|2998.9|32
1649706850000|2022-04-11 19:54:10|3008.04|3000.34|3008.62|3000.92|3008.74|3001.04|3008.04|3000.34|34
1649706860000|2022-04-11 19:54:20|3008.63|3000.93|3008.82|3001.12|3008.86|3001.16|3008.56|3000.86|33
1649706870000|2022-04-11 19:54:30|3008.77|3001.07|3007.92|3000.22|3008.78|3001.08|3007.92|3000.22|32
1649706880000|2022-04-11 19:54:40|3007.94|3000.24|3004.56|2996.86|3007.96|3000.26|3004.56|2996.86|35
1649706890000|2022-04-11 19:54:50|3004.82|2997.12|3006.25|2998.55|3006.25|2998.55|3004.48|2996.78|35
1649706900000|2022-04-11 19:55:00|3006.35|2998.65|3007.34|2999.64|3007.81|3000.11|3006.35|2998.65|37
1649706910000|2022-04-11 19:55:10|3007.75|3000.05|3008.66|3000.96|3008.66|3000.96|3007.02|2999.32|34
1649706920000|2022-04-11 19:55:20|3008.26|3000.56|3008.21|3000.51|3008.45|3000.75|3007.9|3000.2|34
1649706930000|2022-04-11 19:55:30|3008.23|3000.53|3008.47|3000.77|3008.49|3000.79|3008.06|3000.36|35
1649706940000|2022-04-11 19:55:40|3008.65|3000.95|3008.53|3000.83|3009.64|3001.94|3008.41|3000.71|38
1649706950000|2022-04-11 19:55:50|3008.78|3001.08|3011.82|3004.12|3011.82|3004.12|3008.75|3001.05|37
1649706960000|2022-04-11 19:56:00|3011.74|3004.04|3011.29|3003.59|3011.74|3004.04|3010.82|3003.12|33
1649706970000|2022-04-11 19:56:10|3011.36|3003.66|3010.57|3002.87|3011.54|3003.84|3010.57|3002.87|32
1649706980000|2022-04-11 19:56:20|3010.55|3002.85|3010.87|3003.17|3010.93|3003.23|3010.35|3002.65|30
1649706990000|2022-04-11 19:56:30|3010.91|3003.21|3010.9|3003.2|3011.67|3003.97|3010.9|3003.2|26
1649707000000|2022-04-11 19:56:40|3011.1|3003.4|3011.58|3003.88|3011.61|3003.91|3010.89|3003.19|23
1649707010000|2022-04-11 19:56:50|3011.57|3003.87|3012.7|3005|3012.7|3005|3011.57|3003.87|35
1649707020000|2022-04-11 19:57:00|3012.53|3004.83|3011.47|3003.77|3012.83|3005.13|3010.51|3002.81|34
1649707030000|2022-04-11 19:57:10|3011.37|3003.67|3011.37|3003.67|3011.64|3003.94|3010.25|3002.55|36
1649707040000|2022-04-11 19:57:20|3011.32|3003.62|3012.53|3004.83|3012.68|3004.98|3011.32|3003.62|37
1649707050000|2022-04-11 19:57:30|3012.57|3004.87|3012.73|3005.03|3012.98|3005.28|3012.23|3004.53|36
1649707060000|2022-04-11 19:57:40|3012.69|3004.99|3012.71|3005.01|3012.92|3005.22|3012.02|3004.32|34
1649707070000|2022-04-11 19:57:50|3012.7|3005|3011.44|3003.74|3013.14|3005.44|3010.97|3003.27|33
1649707080000|2022-04-11 19:58:00|3011.29|3003.59|3011.75|3004.05|3011.95|3004.25|3010.78|3003.08|26
1649707090000|2022-04-11 19:58:10|3011.71|3004.01|3012.69|3004.99|3012.72|3005.02|3011.67|3003.97|35
1649707100000|2022-04-11 19:58:20|3012.7|3005|3010.98|3003.28|3012.74|3005.04|3010.98|3003.28|36
1649707110000|2022-04-11 19:58:30|3010.96|3003.26|3011.24|3003.54|3011.44|3003.74|3010.46|3002.76|28
1649707120000|2022-04-11 19:58:40|3011.29|3003.59|3011.16|3003.46|3011.77|3004.07|3011.09|3003.39|31
1649707130000|2022-04-11 19:58:50|3011.18|3003.48|3010.61|3002.91|3012.14|3004.44|3010.48|3002.78|33
1649707140000|2022-04-11 19:59:00|3010.72|3003.02|3013.15|3005.45|3013.25|3005.55|3010.56|3002.86|35
1649707150000|2022-04-11 19:59:10|3013.03|3005.33|3009.79|3002.09|3013.03|3005.33|3009.79|3002.09|40
1649707160000|2022-04-11 19:59:20|3009.73|3002.03|3008.6|3000.9|3009.78|3002.08|3007.55|2999.85|39
1649707170000|2022-04-11 19:59:30|3008.58|3000.88|3009.73|3002.03|3010.4|3002.7|3008.58|3000.88|39
1649707180000|2022-04-11 19:59:40|3009.8|3002.1|3010.16|3002.46|3010.4|3002.7|3009.61|3001.91|38
1649707190000|2022-04-11 19:59:50|3010.23|3002.53|3009.55|3001.85|3010.36|3002.66|3009.26|3001.56|38
1649707200000|2022-04-11 20:00:00|3009.56|3001.86|3007.58|2999.88|3009.57|3001.87|3006.39|2998.69|37
1649707210000|2022-04-11 20:00:10|3007.61|2999.91|3007.8|3000.1|3008.1|3000.4|3006.93|2999.23|37
1649707220000|2022-04-11 20:00:20|3007.87|3000.17|3010|3002.3|3010|3002.3|3007.87|3000.17|37
1649707230000|2022-04-11 20:00:30|3010.14|3002.44|3013.18|3005.48|3013.44|3005.74|3010.14|3002.44|34
1649707240000|2022-04-11 20:00:40|3013.77|3006.07|3014.47|3006.77|3014.69|3006.99|3013.77|3006.07|36
1649707250000|2022-04-11 20:00:50|3014.48|3006.78|3012.46|3004.76|3014.7|3007|3012.46|3004.76|37
1649707260000|2022-04-11 20:01:00|3012.02|3004.32|3011.4|3003.7|3012.02|3004.32|3010.97|3003.27|34
1649707270000|2022-04-11 20:01:10|3011.41|3003.71|3012.24|3004.54|3012.93|3005.23|3011.22|3003.52|38
1649707280000|2022-04-11 20:01:20|3012.23|3004.53|3013.28|3005.58|3013.28|3005.58|3011.61|3003.91|36
1649707290000|2022-04-11 20:01:30|3013.54|3005.84|3013.29|3005.59|3013.96|3006.26|3012.77|3005.07|36
1649707300000|2022-04-11 20:01:40|3013.14|3005.44|3013.38|3005.68|3013.38|3005.68|3013.03|3005.33|19
1649707310000|2022-04-11 20:01:50|3013.73|3006.03|3011.85|3004.15|3013.89|3006.19|3011.85|3004.15|24
1649707320000|2022-04-11 20:02:00|3011.86|3004.16|3010.71|3003.01|3012.02|3004.32|3010.59|3002.89|26
1649707330000|2022-04-11 20:02:10|3010.72|3003.02|3011.04|3003.34|3011.04|3003.34|3010.72|3003.02|30
1649707340000|2022-04-11 20:02:20|3011.05|3003.35|3011.32|3003.62|3012.01|3004.31|3010.97|3003.27|25
1649707350000|2022-04-11 20:02:30|3011.31|3003.61|3011.2|3003.5|3011.66|3003.96|3011.08|3003.38|27
1649707360000|2022-04-11 20:02:40|3011.01|3003.31|3013.09|3005.39|3013.16|3005.46|3010.88|3003.18|35
1649707370000|2022-04-11 20:02:50|3012.91|3005.21|3012.73|3005.03|3013.26|3005.56|3012.73|3005.03|34
1649707380000|2022-04-11 20:03:00|3013.25|3005.55|3012.99|3005.29|3013.25|3005.55|3012.45|3004.75|36
1649707390000|2022-04-11 20:03:10|3012.98|3005.28|3014.2|3006.5|3014.2|3006.5|3012.75|3005.05|32
1649707400000|2022-04-11 20:03:20|3014.15|3006.45|3012.79|3005.09|3014.26|3006.56|3012.79|3005.09|31
1649707410000|2022-04-11 20:03:30|3012.8|3005.1|3013.79|3006.09|3014.12|3006.42|3012.8|3005.1|30
1649707420000|2022-04-11 20:03:40|3013.2|3005.5|3012.54|3004.84|3013.6|3005.9|3012.31|3004.61|29
1649707430000|2022-04-11 20:03:50|3012.52|3004.82|3009.75|3002.05|3012.54|3004.84|3008.36|3000.66|37
1649707440000|2022-04-11 20:04:00|3009.33|3001.63|3009.02|3001.32|3010.03|3002.33|3008.37|3000.67|34
1649707450000|2022-04-11 20:04:10|3009.29|3001.59|3007.93|3000.23|3009.29|3001.59|3006.94|2999.24|31
1649707460000|2022-04-11 20:04:20|3007.91|3000.21|3004.05|2996.35|3007.91|3000.21|3003.64|2995.94|40
1649707470000|2022-04-11 20:04:30|3003.84|2996.14|3003.84|2996.14|3004.26|2996.56|3002.43|2994.73|34
1649707480000|2022-04-11 20:04:40|3004.05|2996.35|3004.23|2996.53|3005.07|2997.37|3003.54|2995.84|34
1649707490000|2022-04-11 20:04:50|3004.24|2996.54|3003.99|2996.29|3004.4|2996.7|3003.5|2995.8|32
1649707500000|2022-04-11 20:05:00|3003.93|2996.23|3003.8|2996.1|3004.26|2996.56|3003.27|2995.57|31
1649707510000|2022-04-11 20:05:10|3003.79|2996.09|3002.85|2995.15|3003.86|2996.16|3002.03|2994.33|34
1649707520000|2022-04-11 20:05:20|3002.73|2995.03|3001.45|2993.75|3003.24|2995.54|2999.88|2992.18|35
1649707530000|2022-04-11 20:05:30|3000.52|2992.82|2996.29|2988.59|3001.08|2993.38|2995.8|2988.1|37
1649707540000|2022-04-11 20:05:40|2996.37|2988.67|2996.76|2989.06|2996.91|2989.21|2995.29|2987.59|37
1649707550000|2022-04-11 20:05:50|2996.98|2989.28|2997.66|2989.96|2997.66|2989.96|2996.38|2988.68|32
1649707560000|2022-04-11 20:06:00|2997.65|2989.95|2998.33|2990.63|2999.75|2992.05|2997.54|2989.84|39
1649707570000|2022-04-11 20:06:10|2998.18|2990.48|2996.55|2988.85|2998.3|2990.6|2996.25|2988.55|36
1649707580000|2022-04-11 20:06:20|2996.23|2988.53|2991.76|2984.06|2996.49|2988.79|2991.76|2984.06|38
1649707590000|2022-04-11 20:06:30|2992.05|2984.35|2991|2983.3|2992.83|2985.13|2990.77|2983.07|36
1649707600000|2022-04-11 20:06:40|2991.13|2983.43|2990.77|2983.07|2992.3|2984.6|2990.14|2982.44|40
1649707610000|2022-04-11 20:06:50|2990.81|2983.11|2987.28|2979.58|2990.81|2983.11|2987.19|2979.49|34
1649707620000|2022-04-11 20:07:00|2987.42|2979.72|2977.67|2969.97|2987.75|2980.05|2977.67|2969.97|36
1649707630000|2022-04-11 20:07:10|2977.08|2969.38|2978.42|2970.72|2978.58|2970.88|2975.4|2967.7|39
1649707640000|2022-04-11 20:07:20|2978.74|2971.04|2983.62|2975.92|2983.62|2975.92|2977.43|2969.73|40
1649707650000|2022-04-11 20:07:30|2983.56|2975.86|2986.11|2978.41|2986.28|2978.58|2980.77|2973.07|40
1649707660000|2022-04-11 20:07:40|2986.04|2978.34|2988.07|2980.37|2989.99|2982.29|2986.04|2978.34|39
1649707670000|2022-04-11 20:07:50|2988.08|2980.38|2988.77|2981.07|2989.56|2981.86|2987.17|2979.47|36
1649707680000|2022-04-11 20:08:00|2988.73|2981.03|2983.8|2976.1|2988.93|2981.23|2983.8|2976.1|36
1649707690000|2022-04-11 20:08:10|2983.49|2975.79|2984.99|2977.29|2985.77|2978.07|2983.24|2975.54|39
1649707700000|2022-04-11 20:08:20|2984.93|2977.23|2987.31|2979.61|2987.31|2979.61|2984.79|2977.09|39
1649707710000|2022-04-11 20:08:30|2987.53|2979.83|2987.09|2979.39|2988.23|2980.53|2986.45|2978.75|35
1649707720000|2022-04-11 20:08:40|2987.13|2979.43|2986.74|2979.04|2987.52|2979.82|2986.59|2978.89|32
1649707730000|2022-04-11 20:08:50|2987.25|2979.55|2986.93|2979.23|2987.25|2979.55|2983.55|2975.85|40
1649707740000|2022-04-11 20:09:00|2986.79|2979.09|2989.47|2981.77|2989.47|2981.77|2986.79|2979.09|39
1649707750000|2022-04-11 20:09:10|2989.42|2981.72|2992.54|2984.84|2992.99|2985.29|2989.42|2981.72|39
1649707760000|2022-04-11 20:09:20|2991.65|2983.95|2992.98|2985.28|2993.1|2985.4|2990.58|2982.88|39
1649707770000|2022-04-11 20:09:30|2992.9|2985.2|2992.52|2984.82|2993.25|2985.55|2991.44|2983.74|39
1649707780000|2022-04-11 20:09:40|2992.09|2984.39|2991.14|2983.44|2992.18|2984.48|2990.66|2982.96|37
1649707790000|2022-04-11 20:09:50|2991.57|2983.87|2991.87|2984.17|2992.23|2984.53|2991.06|2983.36|31
1649707800000|2022-04-11 20:10:00|2991.78|2984.08|2995.12|2987.42|2995.12|2987.42|2991.48|2983.78|37
1649707810000|2022-04-11 20:10:10|2995.25|2987.55|2993.88|2986.18|2996.67|2988.97|2993.78|2986.08|39
1649707820000|2022-04-11 20:10:20|2994.18|2986.48|2999.17|2991.47|2999.29|2991.59|2993.71|2986.01|40
1649707830000|2022-04-11 20:10:30|2999.07|2991.37|2996.08|2988.38|2999.18|2991.48|2995.2|2987.5|39
1649707840000|2022-04-11 20:10:40|2996.17|2988.47|2998.68|2990.98|2998.68|2990.98|2996.11|2988.41|35
1649707850000|2022-04-11 20:10:50|2998.71|2991.01|2995.49|2987.79|2998.71|2991.01|2995.49|2987.79|36
1649707860000|2022-04-11 20:11:00|2995.62|2987.92|2996.13|2988.43|2998|2990.3|2995.62|2987.92|38
1649707870000|2022-04-11 20:11:10|2995.93|2988.23|2995.66|2987.96|2995.93|2988.23|2995.03|2987.33|31
1649707880000|2022-04-11 20:11:20|2995.61|2987.91|2995.77|2988.07|2996.11|2988.41|2995.35|2987.65|30
1649707890000|2022-04-11 20:11:30|2995.02|2987.32|2994.83|2987.13|2996.38|2988.68|2993.78|2986.08|37
1649707900000|2022-04-11 20:11:40|2993.82|2986.12|2995.54|2987.84|2995.77|2988.07|2993.82|2986.12|38
1649707910000|2022-04-11 20:11:50|2995.66|2987.96|2993.9|2986.2|2996.06|2988.36|2993.9|2986.2|35
1649707920000|2022-04-11 20:12:00|2993.87|2986.17|2994.3|2986.6|2994.55|2986.85|2993.09|2985.39|36
1649707930000|2022-04-11 20:12:10|2994.32|2986.62|2996.07|2988.37|2996.07|2988.37|2994.3|2986.6|31
1649707940000|2022-04-11 20:12:20|2997.09|2989.39|2995.94|2988.24|2997.84|2990.14|2995.94|2988.24|35
1649707950000|2022-04-11 20:12:30|2995.96|2988.26|2997.43|2989.73|2997.5|2989.8|2995.95|2988.25|35
1649707960000|2022-04-11 20:12:40|2997.66|2989.96|2996.72|2989.02|2997.66|2989.96|2996.72|2989.02|36
1649707970000|2022-04-11 20:12:50|2996.76|2989.06|2997.25|2989.55|2997.25|2989.55|2996.57|2988.87|35
1649707980000|2022-04-11 20:13:00|2997.85|2990.15|2997.11|2989.41|2998.28|2990.58|2996.65|2988.95|32
1649707990000|2022-04-11 20:13:10|2997.06|2989.36|2998.24|2990.54|2998.28|2990.58|2997.01|2989.31|37
1649708000000|2022-04-11 20:13:20|2998.21|2990.51|2998.46|2990.76|2999.24|2991.54|2997.17|2989.47|39
1649708010000|2022-04-11 20:13:30|2998.98|2991.28|2998.06|2990.36|2999.78|2992.08|2997.3|2989.6|40
1649708020000|2022-04-11 20:13:40|2998.13|2990.43|2998.68|2990.98|2998.68|2990.98|2997.35|2989.65|33
1649708030000|2022-04-11 20:13:50|2998.15|2990.45|2998.33|2990.63|2998.62|2990.92|2997.09|2989.39|35
1649708040000|2022-04-11 20:14:00|2998.05|2990.35|2997.35|2989.65|2998.73|2991.03|2996.92|2989.22|37
1649708050000|2022-04-11 20:14:10|2997.74|2990.04|2998.31|2990.61|2998.62|2990.92|2996.99|2989.29|32
1649708060000|2022-04-11 20:14:20|2998.18|2990.48|2994.74|2987.04|2998.68|2990.98|2994.74|2987.04|33
1649708070000|2022-04-11 20:14:30|2994.15|2986.45|2992.55|2984.85|2994.15|2986.45|2991.3|2983.6|33
1649708080000|2022-04-11 20:14:40|2992.77|2985.07|2993.98|2986.28|2994.53|2986.83|2992.77|2985.07|35
1649708090000|2022-04-11 20:14:50|2993.31|2985.61|2992.17|2984.47|2993.31|2985.61|2991.94|2984.24|35
1649708100000|2022-04-11 20:15:00|2991.46|2983.76|2993.25|2985.55|2993.95|2986.25|2991.46|2983.76|39
1649708110000|2022-04-11 20:15:10|2993.11|2985.41|2995.76|2988.06|2995.82|2988.12|2993.11|2985.41|37
1649708120000|2022-04-11 20:15:20|2995.52|2987.82|2997.15|2989.45|2997.15|2989.45|2995.39|2987.69|37
1649708130000|2022-04-11 20:15:30|2997.19|2989.49|2997.86|2990.16|2998.42|2990.72|2996.7|2989|33
1649708140000|2022-04-11 20:15:40|2997.62|2989.92|3000.14|2992.44|3000.78|2993.08|2997.45|2989.75|40
1649708150000|2022-04-11 20:15:50|2999.57|2991.87|3000.63|2992.93|3000.68|2992.98|2999.57|2991.87|37
1649708160000|2022-04-11 20:16:00|3000.25|2992.55|2998.27|2990.57|3000.74|2993.04|2998.23|2990.53|37
1649708170000|2022-04-11 20:16:10|2998.12|2990.42|2998.46|2990.76|2998.8|2991.1|2998|2990.3|36
1649708180000|2022-04-11 20:16:20|2998.45|2990.75|2999.58|2991.88|2999.68|2991.98|2998.45|2990.75|37
1649708190000|2022-04-11 20:16:30|2999.57|2991.87|2999.07|2991.37|2999.66|2991.96|2999.07|2991.37|32
1649708200000|2022-04-11 20:16:40|2998.92|2991.22|2998.84|2991.14|2999.6|2991.9|2998.36|2990.66|37
1649708210000|2022-04-11 20:16:50|2998.62|2990.92|2999.35|2991.65|2999.72|2992.02|2998.32|2990.62|33
1649708220000|2022-04-11 20:17:00|2999.34|2991.64|2998.91|2991.21|2999.82|2992.12|2998.91|2991.21|34
1649708230000|2022-04-11 20:17:10|2998.84|2991.14|2999.71|2992.01|2999.71|2992.01|2998.22|2990.52|37
1649708240000|2022-04-11 20:17:20|3000.46|2992.76|2999.3|2991.6|3000.69|2992.99|2998.75|2991.05|40
1649708250000|2022-04-11 20:17:30|2998.75|2991.05|2997.87|2990.17|2999.62|2991.92|2997.4|2989.7|36
1649708260000|2022-04-11 20:17:40|2997.06|2989.36|2996.6|2988.9|2997.06|2989.36|2995.98|2988.28|34
1649708270000|2022-04-11 20:17:50|2996.08|2988.38|2995.98|2988.28|2996.5|2988.8|2995.12|2987.42|36
1649708280000|2022-04-11 20:18:00|2996.16|2988.46|2996.16|2988.46|2996.99|2989.29|2996.16|2988.46|33
1649708290000|2022-04-11 20:18:10|2996.12|2988.42|2997.75|2990.05|2997.75|2990.05|2996.12|2988.42|34
1649708300000|2022-04-11 20:18:20|2997.93|2990.23|2998.45|2990.75|2998.61|2990.91|2997.93|2990.23|32
1649708310000|2022-04-11 20:18:30|2998.51|2990.81|2998.79|2991.09|2998.98|2991.28|2998.5|2990.8|36
1649708320000|2022-04-11 20:18:40|2998.81|2991.11|2997.93|2990.23|2998.91|2991.21|2997.84|2990.14|31
1649708330000|2022-04-11 20:18:50|2997.92|2990.22|2998.76|2991.06|2998.76|2991.06|2997.8|2990.1|35
1649708340000|2022-04-11 20:19:00|2999.47|2991.77|3000.1|2992.4|3000.28|2992.58|2999.47|2991.77|37
1649708350000|2022-04-11 20:19:10|2999.97|2992.27|3000.46|2992.76|3000.81|2993.11|2999.78|2992.08|39
1649708360000|2022-04-11 20:19:20|3000.48|2992.78|3000.42|2992.72|3001.17|2993.47|3000.42|2992.72|35
1649708370000|2022-04-11 20:19:30|2999.84|2992.14|3000.47|2992.77|3001.11|2993.41|2999.84|2992.14|39
1649708380000|2022-04-11 20:19:40|3000.5|2992.8|3000.42|2992.72|3000.63|2992.93|2999.45|2991.75|36
1649708390000|2022-04-11 20:19:50|3000.36|2992.66|3000.37|2992.67|3001.13|2993.43|3000.01|2992.31|37
1649708400000|2022-04-11 20:20:00|3000.55|2992.85|3002.1|2994.4|3002.18|2994.48|3000.42|2992.72|37
1649708410000|2022-04-11 20:20:10|3002.08|2994.38|3001.32|2993.62|3002.64|2994.94|3001.32|2993.62|33
1649708420000|2022-04-11 20:20:20|3001.28|2993.58|3001.25|2993.55|3001.37|2993.67|3001.23|2993.53|29
1649708430000|2022-04-11 20:20:30|3000.89|2993.19|3000.96|2993.26|3001.02|2993.32|3000.58|2992.88|30
1649708440000|2022-04-11 20:20:40|3000.97|2993.27|3000.25|2992.55|3001.03|2993.33|3000.24|2992.54|31
1649708450000|2022-04-11 20:20:50|3000.26|2992.56|3000.31|2992.61|3000.44|2992.74|3000.21|2992.51|33
1649708460000|2022-04-11 20:21:00|3000.41|2992.71|2999.27|2991.57|3000.41|2992.71|2999.27|2991.57|26
1649708470000|2022-04-11 20:21:10|2999.18|2991.48|2999.1|2991.4|2999.23|2991.53|2998.63|2990.93|37
1649708480000|2022-04-11 20:21:20|2998.84|2991.14|2998.15|2990.45|2999.34|2991.64|2997.54|2989.84|36
1649708490000|2022-04-11 20:21:30|2998.04|2990.34|2995.89|2988.19|2998.24|2990.54|2995.72|2988.02|39
1649708500000|2022-04-11 20:21:40|2995.9|2988.2|2996.89|2989.19|2996.92|2989.22|2995.8|2988.1|36
1649708510000|2022-04-11 20:21:50|2996.65|2988.95|2996.62|2988.92|2996.68|2988.98|2995.97|2988.27|35
1649708520000|2022-04-11 20:22:00|2996.7|2989|2995.83|2988.13|2996.71|2989.01|2994.97|2987.27|37
1649708530000|2022-04-11 20:22:10|2994.69|2986.99|2993.47|2985.77|2995.76|2988.06|2993.47|2985.77|39
1649708540000|2022-04-11 20:22:20|2993.63|2985.93|2994.7|2987|2994.85|2987.15|2993.27|2985.57|37
1649708550000|2022-04-11 20:22:30|2995.32|2987.62|2994.93|2987.23|2997.26|2989.56|2994.93|2987.23|38
1649708560000|2022-04-11 20:22:40|2994.97|2987.27|2995.34|2987.64|2995.34|2987.64|2994.29|2986.59|38
1649708570000|2022-04-11 20:22:50|2995.7|2988|2996.06|2988.36|2996.67|2988.97|2994.3|2986.6|39
1649708580000|2022-04-11 20:23:00|2995.91|2988.21|2996.18|2988.48|2996.2|2988.5|2995.74|2988.04|33
1649708590000|2022-04-11 20:23:10|2996.12|2988.42|2994.58|2986.88|2996.3|2988.6|2993.77|2986.07|36
1649708600000|2022-04-11 20:23:20|2994.48|2986.78|2995.89|2988.19|2996.21|2988.51|2994.48|2986.78|37
1649708610000|2022-04-11 20:23:30|2995.86|2988.16|2995.3|2987.6|2995.9|2988.2|2995.15|2987.45|32
1649708620000|2022-04-11 20:23:40|2995.33|2987.63|2995.34|2987.64|2995.59|2987.89|2995.09|2987.39|36
1649708630000|2022-04-11 20:23:50|2995.33|2987.63|2995.34|2987.64|2995.38|2987.68|2995.18|2987.48|32
1649708640000|2022-04-11 20:24:00|2995.28|2987.58|2994.77|2987.07|2995.33|2987.63|2994.35|2986.65|36
1649708650000|2022-04-11 20:24:10|2994.7|2987|2994.37|2986.67|2994.76|2987.06|2994.35|2986.65|33
1649708660000|2022-04-11 20:24:20|2994.29|2986.59|2994.31|2986.61|2994.56|2986.86|2994.08|2986.38|34
1649708670000|2022-04-11 20:24:30|2994.56|2986.86|2993.21|2985.51|2994.56|2986.86|2991.86|2984.16|33
1649708680000|2022-04-11 20:24:40|2993.08|2985.38|2993.18|2985.48|2993.83|2986.13|2991.59|2983.89|29
1649708690000|2022-04-11 20:24:50|2993.21|2985.51|2990.96|2983.26|2993.42|2985.72|2990.05|2982.35|36
1649708700000|2022-04-11 20:25:00|2990.99|2983.29|2992.43|2984.73|2992.49|2984.79|2990.78|2983.08|34
1649708710000|2022-04-11 20:25:10|2992.57|2984.87|2992.22|2984.52|2993.13|2985.43|2992.19|2984.49|35
1649708720000|2022-04-11 20:25:20|2992.21|2984.51|2992.89|2985.19|2992.89|2985.19|2991.96|2984.26|33
1649708730000|2022-04-11 20:25:30|2992.73|2985.03|2991.36|2983.66|2992.74|2985.04|2990.91|2983.21|33
1649708740000|2022-04-11 20:25:40|2991.5|2983.8|2992.27|2984.57|2992.52|2984.82|2991.5|2983.8|30
1649708750000|2022-04-11 20:25:50|2992.26|2984.56|2996.93|2989.23|2996.93|2989.23|2992.25|2984.55|33
1649708760000|2022-04-11 20:26:00|2996.73|2989.03|2997.7|2990|3001.18|2993.48|2996.73|2989.03|39
1649708770000|2022-04-11 20:26:10|2997.07|2989.37|2996.02|2988.32|2997.32|2989.62|2995.7|2988|38
1649708780000|2022-04-11 20:26:20|2995.81|2988.11|2998.33|2990.63|2998.33|2990.63|2995.81|2988.11|39
1649708790000|2022-04-11 20:26:30|2998.47|2990.77|2998.48|2990.78|2998.63|2990.93|2996.91|2989.21|39
1649708800000|2022-04-11 20:26:40|2998.23|2990.53|2998.48|2990.78|2998.79|2991.09|2998.13|2990.43|36
1649708810000|2022-04-11 20:26:50|2998.43|2990.73|3000.48|2992.78|3000.48|2992.78|2998.43|2990.73|37
1649708820000|2022-04-11 20:27:00|3000.24|2992.54|2998.02|2990.32|3000.24|2992.54|2997.38|2989.68|37
1649708830000|2022-04-11 20:27:10|2997.78|2990.08|2996.64|2988.94|2998.42|2990.72|2996.32|2988.62|40
1649708840000|2022-04-11 20:27:20|2996.58|2988.88|2995.94|2988.24|2996.58|2988.88|2995.36|2987.66|33
1649708850000|2022-04-11 20:27:30|2996.01|2988.31|2997.87|2990.17|2997.87|2990.17|2995.91|2988.21|33
1649708860000|2022-04-11 20:27:40|2998.14|2990.44|2999.53|2991.83|3000.66|2992.96|2998.13|2990.43|37
1649708870000|2022-04-11 20:27:50|2999.57|2991.87|2999.79|2992.09|2999.95|2992.25|2999.5|2991.8|35
1649708880000|2022-04-11 20:28:00|2999.81|2992.11|3001.16|2993.46|3001.19|2993.49|2999.79|2992.09|38
1649708890000|2022-04-11 20:28:10|3001.15|2993.45|3000.91|2993.21|3001.8|2994.1|3000.78|2993.08|28
1649708900000|2022-04-11 20:28:20|3000.9|2993.2|3005.14|2997.44|3005.34|2997.64|3000.9|2993.2|37
1649708910000|2022-04-11 20:28:30|3005.46|2997.76|3005.84|2998.14|3006.64|2998.94|3005.07|2997.37|34
1649708920000|2022-04-11 20:28:40|3005.82|2998.12|3007.31|2999.61|3007.41|2999.71|3005.75|2998.05|39
1649708930000|2022-04-11 20:28:50|3007.3|2999.6|3007.9|3000.2|3008.91|3001.21|3006.69|2998.99|38
1649708940000|2022-04-11 20:29:00|3007.41|2999.71|3010.51|3002.81|3010.54|3002.84|3007.41|2999.71|39
1649708950000|2022-04-11 20:29:10|3010.64|3002.94|3009.99|3002.29|3011.07|3003.37|3009.93|3002.23|35
1649708960000|2022-04-11 20:29:20|3010.36|3002.66|3009.82|3002.12|3011.3|3003.6|3009.14|3001.44|37
1649708970000|2022-04-11 20:29:30|3009.8|3002.1|3012.3|3004.6|3012.93|3005.23|3009.63|3001.93|38
1649708980000|2022-04-11 20:29:40|3011.58|3003.88|3012.15|3004.45|3012.17|3004.47|3010.89|3003.19|30
1649708990000|2022-04-11 20:29:50|3012.31|3004.61|3012.42|3004.72|3012.42|3004.72|3011.41|3003.71|36
1649709000000|2022-04-11 20:30:00|3012.44|3004.74|3010.62|3002.92|3012.8|3005.1|3010.53|3002.83|38
1649709010000|2022-04-11 20:30:10|3010.59|3002.89|3011.29|3003.59|3011.67|3003.97|3010.58|3002.88|38
1649709020000|2022-04-11 20:30:20|3011.19|3003.49|3013.09|3005.39|3013.27|3005.57|3010.03|3002.33|38
1649709030000|2022-04-11 20:30:30|3013.33|3005.63|3015.86|3008.16|3016.01|3008.31|3013.33|3005.63|38
1649709040000|2022-04-11 20:30:40|3015.93|3008.23|3018.79|3011.09|3019.33|3011.63|3014.62|3006.92|38
1649709050000|2022-04-11 20:30:50|3018.89|3011.19|3020.62|3012.92|3021.49|3013.79|3018.42|3010.72|39
1649709060000|2022-04-11 20:31:00|3020.67|3012.97|3017.39|3009.69|3020.67|3012.97|3017.39|3009.69|37
1649709070000|2022-04-11 20:31:10|3017.44|3009.74|3019.66|3011.96|3019.66|3011.96|3016.97|3009.27|38
1649709080000|2022-04-11 20:31:20|3019.74|3012.04|3020.6|3012.9|3020.72|3013.02|3019.27|3011.57|38
1649709090000|2022-04-11 20:31:30|3020.42|3012.72|3022.08|3014.38|3022.51|3014.81|3019.94|3012.24|33
1649709100000|2022-04-11 20:31:40|3022.04|3014.34|3020.46|3012.76|3023.1|3015.4|3020.46|3012.76|38
1649709110000|2022-04-11 20:31:50|3020.35|3012.65|3019.63|3011.93|3020.86|3013.16|3019|3011.3|38
1649709120000|2022-04-11 20:32:00|3019.58|3011.88|3019.39|3011.69|3019.81|3012.11|3018.33|3010.63|35
1649709130000|2022-04-11 20:32:10|3018.89|3011.19|3020.58|3012.88|3020.63|3012.93|3018.89|3011.19|35
1649709140000|2022-04-11 20:32:20|3020.49|3012.79|3020.13|3012.43|3020.61|3012.91|3020.11|3012.41|38
1649709150000|2022-04-11 20:32:30|3020.18|3012.48|3018.84|3011.14|3020.19|3012.49|3018.56|3010.86|34
1649709160000|2022-04-11 20:32:40|3018.86|3011.16|3017.38|3009.68|3019.15|3011.45|3017.38|3009.68|35
1649709170000|2022-04-11 20:32:50|3017.48|3009.78|3017.37|3009.67|3018.48|3010.78|3017.37|3009.67|28
1649709180000|2022-04-11 20:33:00|3017.28|3009.58|3017.65|3009.95|3017.65|3009.95|3017.26|3009.56|24
1649709190000|2022-04-11 20:33:10|3017.69|3009.99|3017.85|3010.15|3018.03|3010.33|3017.66|3009.96|16
1649709200000|2022-04-11 20:33:20|3017.84|3010.14|3018.57|3010.87|3018.84|3011.14|3017.81|3010.11|33
1649709210000|2022-04-11 20:33:30|3018.67|3010.97|3019.11|3011.41|3019.18|3011.48|3018.61|3010.91|33
1649709220000|2022-04-11 20:33:40|3019.02|3011.32|3018.15|3010.45|3019.5|3011.8|3018.15|3010.45|25
1649709230000|2022-04-11 20:33:50|3018.13|3010.43|3017.25|3009.55|3018.16|3010.46|3015.59|3007.89|38
1649709240000|2022-04-11 20:34:00|3017.2|3009.5|3017.59|3009.89|3017.91|3010.21|3016.51|3008.81|38
1649709250000|2022-04-11 20:34:10|3017.64|3009.94|3017.16|3009.46|3017.75|3010.05|3016.53|3008.83|37
1649709260000|2022-04-11 20:34:20|3017.15|3009.45|3015.71|3008.01|3017.22|3009.52|3015.51|3007.81|36
1649709270000|2022-04-11 20:34:30|3015.78|3008.08|3015.63|3007.93|3016.13|3008.43|3015.32|3007.62|37
1649709280000|2022-04-11 20:34:40|3015.64|3007.94|3015.68|3007.98|3015.92|3008.22|3015.25|3007.55|25
1649709290000|2022-04-11 20:34:50|3015.63|3007.93|3017.01|3009.31|3017.01|3009.31|3015.63|3007.93|24
1649709300000|2022-04-11 20:35:00|3016.94|3009.24|3018.96|3011.26|3019.16|3011.46|3016.94|3009.24|30
1649709310000|2022-04-11 20:35:10|3019.05|3011.35|3017.95|3010.25|3019.2|3011.5|3017.95|3010.25|29
1649709320000|2022-04-11 20:35:20|3017.59|3009.89|3015.04|3007.34|3017.59|3009.89|3014.85|3007.15|35
1649709330000|2022-04-11 20:35:30|3015.02|3007.32|3015.65|3007.95|3015.65|3007.95|3014.39|3006.69|36
1649709340000|2022-04-11 20:35:40|3015.67|3007.97|3015.49|3007.79|3015.87|3008.17|3015.14|3007.44|36
1649709350000|2022-04-11 20:35:50|3015.45|3007.75|3015.28|3007.58|3015.45|3007.75|3015.18|3007.48|22
1649709360000|2022-04-11 20:36:00|3015.29|3007.59|3015.82|3008.12|3016.08|3008.38|3015.29|3007.59|29
1649709370000|2022-04-11 20:36:10|3015.9|3008.2|3015.58|3007.88|3015.9|3008.2|3015.49|3007.79|20
1649709380000|2022-04-11 20:36:20|3015.56|3007.86|3015.69|3007.99|3015.69|3007.99|3015.56|3007.86|18
1649709390000|2022-04-11 20:36:30|3015.56|3007.86|3014.96|3007.26|3015.69|3007.99|3014.92|3007.22|27
1649709400000|2022-04-11 20:36:40|3015.09|3007.39|3015.02|3007.32|3015.34|3007.64|3014.91|3007.21|24
1649709410000|2022-04-11 20:36:50|3015.05|3007.35|3015.13|3007.43|3015.34|3007.64|3014.92|3007.22|32
1649709420000|2022-04-11 20:37:00|3015|3007.3|3014.02|3006.32|3015.19|3007.49|3014.02|3006.32|33
1649709430000|2022-04-11 20:37:10|3014|3006.3|3014.73|3007.03|3014.87|3007.17|3013.98|3006.28|29
1649709440000|2022-04-11 20:37:20|3014.77|3007.07|3015|3007.3|3017|3009.3|3014.77|3007.07|38
1649709450000|2022-04-11 20:37:30|3015.05|3007.35|3012.8|3005.1|3015.05|3007.35|3011.24|3003.54|39
1649709460000|2022-04-11 20:37:40|3012.92|3005.22|3012|3004.3|3013.05|3005.35|3011.88|3004.18|34
1649709470000|2022-04-11 20:37:50|3011.97|3004.27|3011.41|3003.71|3012.03|3004.33|3011.41|3003.71|30
1649709480000|2022-04-11 20:38:00|3011.07|3003.37|3012.29|3004.59|3012.36|3004.66|3011.07|3003.37|36
1649709490000|2022-04-11 20:38:10|3012.35|3004.65|3011.62|3003.92|3012.35|3004.65|3011.21|3003.51|27
1649709500000|2022-04-11 20:38:20|3011.57|3003.87|3011.87|3004.17|3012.16|3004.46|3011.38|3003.68|34
1649709510000|2022-04-11 20:38:30|3011.46|3003.76|3009.66|3001.96|3011.46|3003.76|3009.66|3001.96|38
1649709520000|2022-04-11 20:38:40|3009.72|3002.02|3008.89|3001.19|3009.95|3002.25|3008.86|3001.16|38
1649709530000|2022-04-11 20:38:50|3008.91|3001.21|3010.13|3002.43|3010.15|3002.45|3008.91|3001.21|34
1649709540000|2022-04-11 20:39:00|3010.28|3002.58|3012.19|3004.49|3012.19|3004.49|3010.28|3002.58|36
1649709550000|2022-04-11 20:39:10|3011.99|3004.29|3009.94|3002.24|3012.1|3004.4|3009.7|3002|38
1649709560000|2022-04-11 20:39:20|3009.96|3002.26|3009.63|3001.93|3009.98|3002.28|3009.61|3001.91|35
1649709570000|2022-04-11 20:39:30|3009.71|3002.01|3010.55|3002.85|3010.55|3002.85|3009.71|3002.01|37
1649709580000|2022-04-11 20:39:40|3010.81|3003.11|3008.54|3000.84|3010.81|3003.11|3008.52|3000.82|39
1649709590000|2022-04-11 20:39:50|3008.6|3000.9|3009.09|3001.39|3009.21|3001.51|3008.6|3000.9|32
1649709600000|2022-04-11 20:40:00|3009.2|3001.5|3008.86|3001.16|3009.36|3001.66|3008.86|3001.16|34
1649709610000|2022-04-11 20:40:10|3008.88|3001.18|3007.3|2999.6|3008.89|3001.19|3006.58|2998.88|35
1649709620000|2022-04-11 20:40:20|3007.1|2999.4|3008.4|3000.7|3009.12|3001.42|3006.57|2998.87|38
1649709630000|2022-04-11 20:40:30|3008.42|3000.72|3007.39|2999.69|3008.57|3000.87|3007.39|2999.69|35
1649709640000|2022-04-11 20:40:40|3007.47|2999.77|3007.08|2999.38|3007.91|3000.21|3007.08|2999.38|35
1649709650000|2022-04-11 20:40:50|3007.1|2999.4|3007.3|2999.6|3007.3|2999.6|3005.99|2998.29|30
1649709660000|2022-04-11 20:41:00|3007.12|2999.42|3006.33|2998.63|3007.12|2999.42|3006.32|2998.62|28
1649709670000|2022-04-11 20:41:10|3006.4|2998.7|3005.62|2997.92|3006.4|2998.7|3005.61|2997.91|25
1649709680000|2022-04-11 20:41:20|3005.57|2997.87|3005.61|2997.91|3005.64|2997.94|3005.57|2997.87|24
1649709690000|2022-04-11 20:41:30|3005.56|2997.86|3005.13|2997.43|3005.56|2997.86|3004.95|2997.25|16
1649709700000|2022-04-11 20:41:40|3005.27|2997.57|3004.98|2997.28|3005.27|2997.57|3004.62|2996.92|19
1649709710000|2022-04-11 20:41:50|3005.54|2997.84|3005.1|2997.4|3005.54|2997.84|3004.65|2996.95|30
1649709720000|2022-04-11 20:42:00|3005.29|2997.59|3002.5|2994.8|3005.42|2997.72|3001.84|2994.14|24
1649709730000|2022-04-11 20:42:10|3001.92|2994.22|3001.3|2993.6|3001.92|2994.22|3000.48|2992.78|38
1649709740000|2022-04-11 20:42:20|3001.31|2993.61|3000.35|2992.65|3001.31|2993.61|3000.14|2992.44|33
1649709750000|2022-04-11 20:42:30|3000.07|2992.37|2999.24|2991.54|3000.35|2992.65|2999.18|2991.48|36
1649709760000|2022-04-11 20:42:40|2999.3|2991.6|2999.49|2991.79|3000.07|2992.37|2998.98|2991.28|36
1649709770000|2022-04-11 20:42:50|2999.24|2991.54|2999.55|2991.85|2999.69|2991.99|2998.98|2991.28|36
1649709780000|2022-04-11 20:43:00|2999.56|2991.86|2998.41|2990.71|2999.82|2992.12|2998.41|2990.71|39
1649709790000|2022-04-11 20:43:10|2998.59|2990.89|2999.29|2991.59|2999.29|2991.59|2997.93|2990.23|30
1649709800000|2022-04-11 20:43:20|2999.47|2991.77|3001.3|2993.6|3001.31|2993.61|2999.47|2991.77|37
1649709810000|2022-04-11 20:43:30|3001.34|2993.64|3000.23|2992.53|3001.38|2993.68|3000.01|2992.31|36
1649709820000|2022-04-11 20:43:40|3000.4|2992.7|3001.95|2994.25|3001.95|2994.25|3000.4|2992.7|35
1649709830000|2022-04-11 20:43:50|3002.02|2994.32|3002.74|2995.04|3002.96|2995.26|3002.02|2994.32|33
1649709840000|2022-04-11 20:44:00|3002.32|2994.62|3002.01|2994.31|3002.5|2994.8|3001.92|2994.22|26
1649709850000|2022-04-11 20:44:10|3001.47|2993.77|2998.83|2991.13|3001.47|2993.77|2997.94|2990.24|37
1649709860000|2022-04-11 20:44:20|2998.9|2991.2|2998.02|2990.32|2998.94|2991.24|2998.02|2990.32|33
1649709870000|2022-04-11 20:44:30|2998|2990.3|2995.91|2988.21|2998.64|2990.94|2995.91|2988.21|33
1649709880000|2022-04-11 20:44:40|2995.89|2988.19|2995.95|2988.25|2996.18|2988.48|2995.72|2988.02|36
1649709890000|2022-04-11 20:44:50|2996.15|2988.45|2995.12|2987.42|2996.22|2988.52|2995.12|2987.42|36
1649709900000|2022-04-11 20:45:00|2994.98|2987.28|3000.1|2992.4|3001.39|2993.69|2994.98|2987.28|40
1649709910000|2022-04-11 20:45:10|2999.8|2992.1|2997.68|2989.98|2999.94|2992.24|2997.28|2989.58|38
1649709920000|2022-04-11 20:45:20|2997.59|2989.89|2997.56|2989.86|2998.67|2990.97|2997.48|2989.78|34
1649709930000|2022-04-11 20:45:30|2997.62|2989.92|2999.1|2991.4|2999.1|2991.4|2997.55|2989.85|37
1649709940000|2022-04-11 20:45:40|2999.32|2991.62|2999.32|2991.62|2999.57|2991.87|2998.93|2991.23|37
1649709950000|2022-04-11 20:45:50|2999.36|2991.66|2999.2|2991.5|2999.36|2991.66|2999.01|2991.31|34
1649709960000|2022-04-11 20:46:00|2999.19|2991.49|2999.19|2991.49|2999.63|2991.93|2998.54|2990.84|38
1649709970000|2022-04-11 20:46:10|2999.18|2991.48|2998.48|2990.78|2999.7|2992|2998.41|2990.71|37
1649709980000|2022-04-11 20:46:20|2998.49|2990.79|2998.26|2990.56|2998.5|2990.8|2998.19|2990.49|25
1649709990000|2022-04-11 20:46:30|2998.24|2990.54|2999.18|2991.48|2999.41|2991.71|2998.24|2990.54|23
1649710000000|2022-04-11 20:46:40|2999.26|2991.56|2999.53|2991.83|2999.53|2991.83|2999.15|2991.45|25
1649710010000|2022-04-11 20:46:50|2999.56|2991.86|3000.99|2993.29|3000.99|2993.29|2999.56|2991.86|33
1649710020000|2022-04-11 20:47:00|3000.93|2993.23|3000.03|2992.33|3001.05|2993.35|3000.01|2992.31|37
1649710030000|2022-04-11 20:47:10|3000.06|2992.36|3000.17|2992.47|3000.31|2992.61|2999.96|2992.26|32
1649710040000|2022-04-11 20:47:20|3000.16|2992.46|3000.68|2992.98|3000.74|2993.04|3000.08|2992.38|35
1649710050000|2022-04-11 20:47:30|3000.56|2992.86|3001.6|2993.9|3001.62|2993.92|3000.53|2992.83|36
1649710060000|2022-04-11 20:47:40|3001.7|2994|3002.49|2994.79|3002.72|2995.02|3001.64|2993.94|35
1649710070000|2022-04-11 20:47:50|3002.51|2994.81|3003.19|2995.49|3003.22|2995.52|3002.51|2994.81|37
1649710080000|2022-04-11 20:48:00|3003.27|2995.57|3003.59|2995.89|3003.65|2995.95|3002.89|2995.19|33
1649710090000|2022-04-11 20:48:10|3003.57|2995.87|3003.57|2995.87|3004.07|2996.37|3003.03|2995.33|35
1649710100000|2022-04-11 20:48:20|3003.56|2995.86|3003.58|2995.88|3003.78|2996.08|3003.1|2995.4|37
1649710110000|2022-04-11 20:48:30|3003.55|2995.85|3007.04|2999.34|3007.33|2999.63|3003.55|2995.85|38
1649710120000|2022-04-11 20:48:40|3007.24|2999.54|3007.86|3000.16|3008.69|3000.99|3006.76|2999.06|40
1649710130000|2022-04-11 20:48:50|3007.28|2999.58|3008.05|3000.35|3008.56|3000.86|3007.24|2999.54|37
1649710140000|2022-04-11 20:49:00|3007.8|3000.1|3008.17|3000.47|3008.83|3001.13|3007.6|2999.9|34
1649710150000|2022-04-11 20:49:10|3008.29|3000.59|3008.14|3000.44|3008.63|3000.93|3007.46|2999.76|35
1649710160000|2022-04-11 20:49:20|3008.16|3000.46|3007.62|2999.92|3008.25|3000.55|3007.1|2999.4|33
1649710170000|2022-04-11 20:49:30|3007.38|2999.68|3007.65|2999.95|3007.71|3000.01|3007.19|2999.49|30
1649710180000|2022-04-11 20:49:40|3007.64|2999.94|3006.93|2999.23|3007.8|3000.1|3006.93|2999.23|29
1649710190000|2022-04-11 20:49:50|3006.87|2999.17|3006.56|2998.86|3007.07|2999.37|3006.56|2998.86|28
1649710200000|2022-04-11 20:50:00|3006.71|2999.01|3003.06|2995.36|3006.86|2999.16|3003.06|2995.36|34
1649710210000|2022-04-11 20:50:10|3003|2995.3|3003.82|2996.12|3004.23|2996.53|3002.86|2995.16|29
1649710220000|2022-04-11 20:50:20|3003.76|2996.06|3000.7|2993|3003.76|2996.06|3000.7|2993|32
1649710230000|2022-04-11 20:50:30|3000.69|2992.99|2999.16|2991.46|3000.77|2993.07|2999.16|2991.46|32
1649710240000|2022-04-11 20:50:40|2999.31|2991.61|3000.83|2993.13|3001.88|2994.18|2999.13|2991.43|39
1649710250000|2022-04-11 20:50:50|3000.66|2992.96|3000.78|2993.08|3001.32|2993.62|2999.76|2992.06|34
1649710260000|2022-04-11 20:51:00|3000.55|2992.85|2998.74|2991.04|3000.55|2992.85|2998.74|2991.04|32
1649710270000|2022-04-11 20:51:10|2998.75|2991.05|3000|2992.3|3000.42|2992.72|2998.64|2990.94|39
1649710280000|2022-04-11 20:51:20|2999.89|2992.19|2999.31|2991.61|2999.89|2992.19|2998.96|2991.26|25
1649710290000|2022-04-11 20:51:30|2999.38|2991.68|2999.58|2991.88|2999.58|2991.88|2999.38|2991.68|23
1649710300000|2022-04-11 20:51:40|2999.55|2991.85|3000.48|2992.78|3000.48|2992.78|2999.55|2991.85|19
1649710310000|2022-04-11 20:51:50|3000.38|2992.68|3000.1|2992.4|3000.43|2992.73|3000.1|2992.4|25
1649710320000|2022-04-11 20:52:00|3000.15|2992.45|2999.84|2992.14|3000.15|2992.45|2999.81|2992.11|24
1649710330000|2022-04-11 20:52:10|2999.8|2992.1|3000.36|2992.66|3000.53|2992.83|2999.46|2991.76|27
1649710340000|2022-04-11 20:52:20|3000.61|2992.91|3000.93|2993.23|3001.69|2993.99|3000.24|2992.54|31
1649710350000|2022-04-11 20:52:30|3000.94|2993.24|3001.5|2993.8|3001.64|2993.94|3000.87|2993.17|39
1649710360000|2022-04-11 20:52:40|3001.52|2993.82|3001.86|2994.16|3001.89|2994.19|3001.52|2993.82|36
1649710370000|2022-04-11 20:52:50|3001.88|2994.18|3002.47|2994.77|3002.78|2995.08|3001.54|2993.84|29
1649710380000|2022-04-11 20:53:00|3002.46|2994.76|3000.04|2992.34|3002.77|2995.07|2999.65|2991.95|40
1649710390000|2022-04-11 20:53:10|3000.1|2992.4|2998.81|2991.11|3000.16|2992.46|2998.51|2990.81|34
1649710400000|2022-04-11 20:53:20|2998.91|2991.21|2998.11|2990.41|2999.51|2991.81|2998.11|2990.41|36
1649710410000|2022-04-11 20:53:30|2998.14|2990.44|2997.17|2989.47|2998.43|2990.73|2996.98|2989.28|33
1649710420000|2022-04-11 20:53:40|2997.18|2989.48|2996.64|2988.94|2997.67|2989.97|2996.29|2988.59|34
1649710430000|2022-04-11 20:53:50|2996.63|2988.93|2996.85|2989.15|2997.17|2989.47|2996.63|2988.93|33
1649710440000|2022-04-11 20:54:00|2996.83|2989.13|2998.13|2990.43|2998.15|2990.45|2996.83|2989.13|37
1649710450000|2022-04-11 20:54:10|2998.04|2990.34|2998.43|2990.73|2998.54|2990.84|2997.67|2989.97|35
1649710460000|2022-04-11 20:54:20|2998.41|2990.71|2998.56|2990.86|2998.84|2991.14|2998.11|2990.41|31
1649710470000|2022-04-11 20:54:30|2998.38|2990.68|2998.68|2990.98|2998.8|2991.1|2998.31|2990.61|37
1649710480000|2022-04-11 20:54:40|2998.72|2991.02|2999.22|2991.52|2999.22|2991.52|2998.59|2990.89|34
1649710490000|2022-04-11 20:54:50|2999.11|2991.41|2999.6|2991.9|2999.7|2992|2998.92|2991.22|35
1649710500000|2022-04-11 20:55:00|2999.58|2991.88|3001.86|2994.16|3001.94|2994.24|2999.51|2991.81|37
1649710510000|2022-04-11 20:55:10|3001.92|2994.22|3001.11|2993.41|3002.5|2994.8|3001.11|2993.41|30
1649710520000|2022-04-11 20:55:20|3001.12|2993.42|3000.83|2993.13|3001.15|2993.45|3000.68|2992.98|23
1649710530000|2022-04-11 20:55:30|3000.85|2993.15|3001.2|2993.5|3001.48|2993.78|3000.85|2993.15|31
1649710540000|2022-04-11 20:55:40|3001.07|2993.37|3000.8|2993.1|3001.07|2993.37|3000.31|2992.61|21
1649710550000|2022-04-11 20:55:50|3000.82|2993.12|3002.3|2994.6|3002.36|2994.66|3000.81|2993.11|26
1649710560000|2022-04-11 20:56:00|3002.28|2994.58|3002.38|2994.68|3002.53|2994.83|3002.28|2994.58|20
1649710570000|2022-04-11 20:56:10|3002.43|2994.73|3000.91|2993.21|3002.53|2994.83|3000.6|2992.9|32
1649710580000|2022-04-11 20:56:20|3000.85|2993.15|3000.95|2993.25|3001.1|2993.4|3000.54|2992.84|35
1649710590000|2022-04-11 20:56:30|3000.78|2993.08|3000.01|2992.31|3000.97|2993.27|2999.65|2991.95|34
1649710600000|2022-04-11 20:56:40|2999.66|2991.96|2999.95|2992.25|3000.86|2993.16|2999.32|2991.62|33
1649710610000|2022-04-11 20:56:50|2999.85|2992.15|2999.22|2991.52|3000.86|2993.16|2999.09|2991.39|29
1649710620000|2022-04-11 20:57:00|2999.17|2991.47|2999.61|2991.91|2999.83|2992.13|2998.95|2991.25|30
1649710630000|2022-04-11 20:57:10|2999.14|2991.44|3000.78|2993.08|3001.55|2993.85|2999.14|2991.44|37
1649710640000|2022-04-11 20:57:20|3000.65|2992.95|3000.79|2993.09|3000.86|2993.16|3000.62|2992.92|19
1649710650000|2022-04-11 20:57:30|3000.62|2992.92|2999.44|2991.74|3000.86|2993.16|2999.32|2991.62|34
1649710660000|2022-04-11 20:57:40|2999.32|2991.62|3002.22|2994.52|3002.22|2994.52|2998.27|2990.57|36
1649710670000|2022-04-11 20:57:50|3002.28|2994.58|3001.48|2993.78|3002.35|2994.65|3001.31|2993.61|36
1649710680000|2022-04-11 20:58:00|3001.66|2993.96|2999.28|2991.58|3001.92|2994.22|2999.11|2991.41|40
1649710690000|2022-04-11 20:58:10|2999.38|2991.68|2997.22|2989.52|2999.38|2991.68|2996.11|2988.41|39
1649710700000|2022-04-11 20:58:20|2997.31|2989.61|2996.16|2988.46|2997.32|2989.62|2995.94|2988.24|34
1649710710000|2022-04-11 20:58:30|2996|2988.3|2996.13|2988.43|2996.22|2988.52|2995.8|2988.1|37
1649710720000|2022-04-11 20:58:40|2996.03|2988.33|2997.5|2989.8|2997.77|2990.07|2995.58|2987.88|32
1649710730000|2022-04-11 20:58:50|2997.41|2989.71|2997.54|2989.84|2997.78|2990.08|2997.38|2989.68|29
1649710740000|2022-04-11 20:59:00|2997.53|2989.83|2997.75|2990.05|2997.79|2990.09|2997.17|2989.47|30
1649710750000|2022-04-11 20:59:10|2997.76|2990.06|2997.77|2990.07|2997.77|2990.07|2997.53|2989.83|17
1649710760000|2022-04-11 20:59:20|2997.69|2989.99|2997.77|2990.07|2997.79|2990.09|2997.66|2989.96|19
1649710770000|2022-04-11 20:59:30|2997.94|2990.24|2997.74|2990.04|2997.94|2990.24|2997.73|2990.03|32
1649710780000|2022-04-11 20:59:40|2997.86|2990.16|2997.91|2990.21|2997.93|2990.23|2997.73|2990.03|20
1649710790000|2022-04-11 20:59:50|2997.89|2990.19|2996.84|2989.14|2997.89|2990.19|2996.17|2988.47|34
1649710800000|2022-04-11 21:00:00|2996.85|2989.15|2996.07|2988.37|2996.85|2989.15|2995.78|2988.08|32
1649710810000|2022-04-11 21:00:10|2995.99|2988.29|3000.7|2993|3000.7|2993|2995.99|2988.29|39
1649710820000|2022-04-11 21:00:20|3000.6|2992.9|3001.33|2993.63|3001.66|2993.96|3000.6|2992.9|32
1649710830000|2022-04-11 21:00:30|3001.56|2993.86|3001.94|2994.24|3002.06|2994.36|3001.56|2993.86|23
1649710840000|2022-04-11 21:00:40|3002.02|2994.32|3002.43|2994.73|3002.8|2995.1|3001.9|2994.2|37
1649710850000|2022-04-11 21:00:50|3002.41|2994.71|3002.89|2995.19|3003.12|2995.42|3002.35|2994.65|39
1649710860000|2022-04-11 21:01:00|3002.82|2995.12|3005.75|2998.05|3006.21|2998.51|3002.82|2995.12|36
1649710870000|2022-04-11 21:01:10|3005.74|2998.04|3005.47|2997.77|3006.36|2998.66|3005.41|2997.71|38
1649710880000|2022-04-11 21:01:20|3005.32|2997.62|3005.68|2997.98|3005.68|2997.98|3004.68|2996.98|34
1649710890000|2022-04-11 21:01:30|3005.69|2997.99|3004.83|2997.13|3005.73|2998.03|3004.83|2997.13|28
1649710900000|2022-04-11 21:01:40|3004.9|2997.2|3005.3|2997.6|3005.69|2997.99|3004.9|2997.2|30
1649710910000|2022-04-11 21:01:50|3005.36|2997.66|3005.11|2997.41|3005.36|2997.66|3005.11|2997.41|12
1649710920000|2022-04-11 21:02:00|3005.19|2997.49|3005.24|2997.54|3005.3|2997.6|3005.15|2997.45|24
1649710930000|2022-04-11 21:02:10|3005.23|2997.53|3003.56|2995.86|3005.27|2997.57|3003.4|2995.7|33
1649710940000|2022-04-11 21:02:20|3003.6|2995.9|3004.12|2996.42|3004.12|2996.42|3003.57|2995.87|21
1649710950000|2022-04-11 21:02:30|3004.13|2996.43|3003.71|2996.01|3004.15|2996.45|3003.67|2995.97|12
1649710960000|2022-04-11 21:02:40|3003.7|2996|3003.18|2995.48|3003.77|2996.07|3003.18|2995.48|26
1649710970000|2022-04-11 21:02:50|3003.17|2995.47|3002.79|2995.09|3003.73|2996.03|3002.75|2995.05|18
1649710980000|2022-04-11 21:03:00|3002.78|2995.08|3002.92|2995.22|3002.95|2995.25|3002.38|2994.68|32
1649710990000|2022-04-11 21:03:10|3002.88|2995.18|3002.69|2994.99|3003.83|2996.13|3002.64|2994.94|28
1649711000000|2022-04-11 21:03:20|3002.72|2995.02|3002.91|2995.21|3002.94|2995.24|3002.68|2994.98|26
1649711010000|2022-04-11 21:03:30|3002.97|2995.27|3003.78|2996.08|3003.78|2996.08|3002.91|2995.21|26
1649711020000|2022-04-11 21:03:40|3003.77|2996.07|3003.94|2996.24|3003.96|2996.26|3003.67|2995.97|15
1649711030000|2022-04-11 21:03:50|3003.95|2996.25|3004.31|2996.61|3004.31|2996.61|3003.94|2996.24|25
1649711040000|2022-04-11 21:04:00|3004.37|2996.67|3004.4|2996.7|3004.41|2996.71|3004.36|2996.66|12
1649711050000|2022-04-11 21:04:10|3004.34|2996.64|3003.12|2995.42|3004.34|2996.64|3003.08|2995.38|35
1649711060000|2022-04-11 21:04:20|3003.08|2995.38|3003.06|2995.36|3003.44|2995.74|3002.81|2995.11|31
1649711070000|2022-04-11 21:04:30|3002.99|2995.29|3002.05|2994.35|3002.99|2995.29|3001.86|2994.16|33
1649711080000|2022-04-11 21:04:40|3002.07|2994.37|3002.22|2994.52|3002.25|2994.55|3001.82|2994.12|34
1649711090000|2022-04-11 21:04:50|3002.25|2994.55|3002.34|2994.64|3002.35|2994.65|3002.04|2994.34|29
1649711100000|2022-04-11 21:05:00|3002.24|2994.54|3002.4|2994.7|3002.43|2994.73|3002.24|2994.54|23
1649711110000|2022-04-11 21:05:10|3002.32|2994.62|3000.27|2992.57|3002.51|2994.81|3000.27|2992.57|33
1649711120000|2022-04-11 21:05:20|3000.36|2992.66|3000.66|2992.96|3000.66|2992.96|3000.26|2992.56|33
1649711130000|2022-04-11 21:05:30|3000.55|2992.85|3000.33|2992.63|3000.6|2992.9|3000.33|2992.63|25
1649711140000|2022-04-11 21:05:40|3000.3|2992.6|2999.8|2992.1|3000.39|2992.69|2999.75|2992.05|31
1649711150000|2022-04-11 21:05:50|2999.36|2991.66|2995.99|2988.29|2999.36|2991.66|2994.78|2987.08|38
1649711160000|2022-04-11 21:06:00|2995.91|2988.21|2994.62|2986.92|2995.91|2988.21|2994.62|2986.92|32
1649711170000|2022-04-11 21:06:10|2994.7|2987|2993.32|2985.62|2994.78|2987.08|2993.16|2985.46|29
1649711180000|2022-04-11 21:06:20|2993.13|2985.43|2992.87|2985.17|2993.44|2985.74|2992.01|2984.31|37
1649711190000|2022-04-11 21:06:30|2992.86|2985.16|2991.75|2984.05|2992.88|2985.18|2991.62|2983.92|34
1649711200000|2022-04-11 21:06:40|2991.71|2984.01|2991.11|2983.41|2991.71|2984.01|2990.75|2983.05|35
1649711210000|2022-04-11 21:06:50|2991.12|2983.42|2988.72|2981.02|2991.12|2983.42|2988.72|2981.02|32
1649711220000|2022-04-11 21:07:00|2988.36|2980.66|2992.42|2984.72|2992.42|2984.72|2988.36|2980.66|39
1649711230000|2022-04-11 21:07:10|2992.41|2984.71|2992.85|2985.15|2992.85|2985.15|2992.41|2984.71|32
1649711240000|2022-04-11 21:07:20|2992.87|2985.17|2990.34|2982.64|2992.88|2985.18|2989.8|2982.1|34
1649711250000|2022-04-11 21:07:30|2990.33|2982.63|2990.66|2982.96|2990.76|2983.06|2990.33|2982.63|30
1649711260000|2022-04-11 21:07:40|2990.61|2982.91|2989.97|2982.27|2990.66|2982.96|2989.73|2982.03|27
1649711270000|2022-04-11 21:07:50|2989.93|2982.23|2989.15|2981.45|2989.93|2982.23|2988.89|2981.19|30
1649711280000|2022-04-11 21:08:00|2989.14|2981.44|2989.2|2981.5|2989.26|2981.56|2989.14|2981.44|24
1649711290000|2022-04-11 21:08:10|2989.16|2981.46|2990.13|2982.43|2990.14|2982.44|2989.16|2981.46|27
1649711300000|2022-04-11 21:08:20|2990.11|2982.41|2989.56|2981.86|2990.26|2982.56|2989.46|2981.76|26
1649711310000|2022-04-11 21:08:30|2989.59|2981.89|2989.45|2981.75|2989.68|2981.98|2989.19|2981.49|23
1649711320000|2022-04-11 21:08:40|2989.5|2981.8|2989.71|2982.01|2990.56|2982.86|2987.78|2980.08|38
1649711330000|2022-04-11 21:08:50|2989.73|2982.03|2989.54|2981.84|2989.73|2982.03|2989.12|2981.42|23
1649711340000|2022-04-11 21:09:00|2989.55|2981.85|2990.94|2983.24|2990.94|2983.24|2989.52|2981.82|34
1649711350000|2022-04-11 21:09:10|2990.95|2983.25|2992.26|2984.56|2992.26|2984.56|2990.95|2983.25|34
1649711360000|2022-04-11 21:09:20|2992.31|2984.61|2990.93|2983.23|2992.78|2985.08|2990.93|2983.23|29
1649711370000|2022-04-11 21:09:30|2990.9|2983.2|2990.26|2982.56|2990.96|2983.26|2990.26|2982.56|31
1649711380000|2022-04-11 21:09:40|2990.17|2982.47|2990.34|2982.64|2990.46|2982.76|2989.97|2982.27|30
1649711390000|2022-04-11 21:09:50|2990.44|2982.74|2988.57|2980.87|2990.44|2982.74|2988.4|2980.7|32
1649711400000|2022-04-11 21:10:00|2990.18|2982.48|2987.97|2980.27|2990.2|2982.5|2987.74|2980.04|28
1649711410000|2022-04-11 21:10:10|2987.96|2980.26|2987.35|2979.65|2988.03|2980.33|2987.09|2979.39|25
1649711420000|2022-04-11 21:10:20|2987.5|2979.8|2987.26|2979.56|2987.68|2979.98|2987.16|2979.46|30
1649711430000|2022-04-11 21:10:30|2987.27|2979.57|2987.22|2979.52|2987.27|2979.57|2987.02|2979.32|28
1649711440000|2022-04-11 21:10:40|2987.24|2979.54|2987.2|2979.5|2987.31|2979.61|2987.17|2979.47|18
1649711450000|2022-04-11 21:10:50|2987.22|2979.52|2987.37|2979.67|2987.54|2979.84|2987.19|2979.49|15
1649711460000|2022-04-11 21:11:00|2987|2979.3|2985.89|2978.19|2987|2979.3|2985.7|2978|29
1649711470000|2022-04-11 21:11:10|2985.79|2978.09|2984.92|2977.22|2985.99|2978.29|2984.92|2977.22|17
1649711480000|2022-04-11 21:11:20|2984.91|2977.21|2984.7|2977|2985.73|2978.03|2984.4|2976.7|27
1649711490000|2022-04-11 21:11:30|2984.73|2977.03|2984.43|2976.73|2985.67|2977.97|2983.56|2975.86|29
1649711500000|2022-04-11 21:11:40|2984.37|2976.67|2983.87|2976.17|2984.51|2976.81|2983.61|2975.91|15
1649711510000|2022-04-11 21:11:50|2984.57|2976.87|2984.6|2976.9|2984.96|2977.26|2983.58|2975.88|38
1649711520000|2022-04-11 21:12:00|2984.62|2976.92|2990.08|2982.38|2990.08|2982.38|2984.62|2976.92|39
1649711530000|2022-04-11 21:12:10|2990.15|2982.45|2989.83|2982.13|2991.73|2984.03|2989.75|2982.05|38
1649711540000|2022-04-11 21:12:20|2990.27|2982.57|2989.01|2981.31|2990.33|2982.63|2989.01|2981.31|35
1649711550000|2022-04-11 21:12:30|2989.54|2981.84|2987.42|2979.72|2989.54|2981.84|2986.33|2978.63|37
1649711560000|2022-04-11 21:12:40|2987.23|2979.53|2985.75|2978.05|2988.62|2980.92|2985.1|2977.4|31
1649711570000|2022-04-11 21:12:50|2985.89|2978.19|2984.84|2977.14|2985.96|2978.26|2984.78|2977.08|30
1649711580000|2022-04-11 21:13:00|2984.78|2977.08|2985.3|2977.6|2985.43|2977.73|2983.52|2975.82|35
1649711590000|2022-04-11 21:13:10|2985.32|2977.62|2985.57|2977.87|2985.74|2978.04|2985.29|2977.59|29
1649711600000|2022-04-11 21:13:20|2985.59|2977.89|2986.19|2978.49|2986.19|2978.49|2985.56|2977.86|17
1649711610000|2022-04-11 21:13:30|2986.2|2978.5|2986.47|2978.77|2986.49|2978.79|2986.11|2978.41|20
1649711620000|2022-04-11 21:13:40|2986.42|2978.72|2986.93|2979.23|2986.93|2979.23|2986.41|2978.71|30
1649711630000|2022-04-11 21:13:50|2986.78|2979.08|2987.97|2980.27|2987.98|2980.28|2986.78|2979.08|32
1649711640000|2022-04-11 21:14:00|2988.05|2980.35|2986.72|2979.02|2988.05|2980.35|2986.68|2978.98|30
1649711650000|2022-04-11 21:14:10|2986.76|2979.06|2987.27|2979.57|2987.49|2979.79|2986.63|2978.93|26
1649711660000|2022-04-11 21:14:20|2987.41|2979.71|2988.11|2980.41|2988.11|2980.41|2987.41|2979.71|34
1649711670000|2022-04-11 21:14:30|2988.08|2980.38|2988.43|2980.73|2988.43|2980.73|2987.78|2980.08|37
1649711680000|2022-04-11 21:14:40|2988.42|2980.72|2989.67|2981.97|2989.67|2981.97|2988.34|2980.64|32
1649711690000|2022-04-11 21:14:50|2989.68|2981.98|2990.11|2982.41|2990.11|2982.41|2989.65|2981.95|32
1649711700000|2022-04-11 21:15:00|2990.1|2982.4|2990.19|2982.49|2990.28|2982.58|2989.73|2982.03|28
1649711710000|2022-04-11 21:15:10|2990.26|2982.56|2990.18|2982.48|2990.33|2982.63|2990.11|2982.41|32
1649711720000|2022-04-11 21:15:20|2990.17|2982.47|2990.91|2983.21|2991.38|2983.68|2990.16|2982.46|36
1649711730000|2022-04-11 21:15:30|2990.92|2983.22|2990.94|2983.24|2991.55|2983.85|2990.92|2983.22|7
1649721600000|2022-04-12 00:00:00|2983.41|2975.71|2983.52|2975.82|2983.64|2975.94|2982.72|2975.02|32
1649721610000|2022-04-12 00:00:10|2983.51|2975.81|2985.23|2977.53|2985.23|2977.53|2983.18|2975.48|36
1649721620000|2022-04-12 00:00:20|2985.25|2977.55|2986.92|2979.22|2986.92|2979.22|2985.22|2977.52|36
1649721630000|2022-04-12 00:00:30|2986.99|2979.29|2989.5|2981.8|2989.58|2981.88|2986.99|2979.29|36
1649721640000|2022-04-12 00:00:40|2989.73|2982.03|2989.89|2982.19|2990.16|2982.46|2988.52|2980.82|36
1649721650000|2022-04-12 00:00:50|2990.28|2982.58|2990.28|2982.58|2991.22|2983.52|2990.28|2982.58|38
1649721660000|2022-04-12 00:01:00|2989.83|2982.13|2987.95|2980.25|2989.83|2982.13|2987.95|2980.25|31
1649721670000|2022-04-12 00:01:10|2987.94|2980.24|2987.39|2979.69|2987.96|2980.26|2987.02|2979.32|26
1649721680000|2022-04-12 00:01:20|2987.47|2979.77|2988.42|2980.72|2988.76|2981.06|2987.47|2979.77|30
1649721690000|2022-04-12 00:01:30|2988.12|2980.42|2988.1|2980.4|2988.41|2980.71|2987.71|2980.01|31
1649721700000|2022-04-12 00:01:40|2988|2980.3|2987.47|2979.77|2988.18|2980.48|2987.27|2979.57|26
1649721710000|2022-04-12 00:01:50|2987.46|2979.76|2990.8|2983.1|2991.22|2983.52|2987.45|2979.75|36
1649721720000|2022-04-12 00:02:00|2991.12|2983.42|2990.2|2982.5|2991.91|2984.21|2990.2|2982.5|36
1649721730000|2022-04-12 00:02:10|2989.59|2981.89|2991.63|2983.93|2991.97|2984.27|2989.59|2981.89|37
1649721740000|2022-04-12 00:02:20|2991.66|2983.96|2991.44|2983.74|2992.87|2985.17|2990.99|2983.29|39
1649721750000|2022-04-12 00:02:30|2991.8|2984.1|2991.49|2983.79|2991.8|2984.1|2990.82|2983.12|35
1649721760000|2022-04-12 00:02:40|2991.58|2983.88|2991.09|2983.39|2991.78|2984.08|2990.48|2982.78|32
1649721770000|2022-04-12 00:02:50|2991.18|2983.48|2990.73|2983.03|2991.2|2983.5|2989.99|2982.29|34
1649721780000|2022-04-12 00:03:00|2990.39|2982.69|2990.28|2982.58|2990.78|2983.08|2989.6|2981.9|33
1649721790000|2022-04-12 00:03:10|2989.8|2982.1|2990.23|2982.53|2991.2|2983.5|2988.27|2980.57|36
1649721800000|2022-04-12 00:03:20|2990.27|2982.57|2988.87|2981.17|2991.8|2984.1|2988.87|2981.17|36
1649721810000|2022-04-12 00:03:30|2988.78|2981.08|2989.04|2981.34|2989.06|2981.36|2988.41|2980.71|36
1649721820000|2022-04-12 00:03:40|2989.11|2981.41|2991.29|2983.59|2991.31|2983.61|2989.11|2981.41|36
1649721830000|2022-04-12 00:03:50|2991.12|2983.42|2991.33|2983.63|2991.63|2983.93|2990.74|2983.04|33
1649721840000|2022-04-12 00:04:00|2991.34|2983.64|2990.97|2983.27|2991.65|2983.95|2990.84|2983.14|32
1649721850000|2022-04-12 00:04:10|2991.04|2983.34|2992.72|2985.02|2992.72|2985.02|2991.02|2983.32|38
1649721860000|2022-04-12 00:04:20|2992.81|2985.11|2994.18|2986.48|2994.21|2986.51|2992.22|2984.52|39
1649721870000|2022-04-12 00:04:30|2994.17|2986.47|2993.82|2986.12|2994.26|2986.56|2993.72|2986.02|30
1649721880000|2022-04-12 00:04:40|2994.26|2986.56|2993.86|2986.16|2994.33|2986.63|2993.77|2986.07|29
1649721890000|2022-04-12 00:04:50|2994.14|2986.44|2993.47|2985.77|2994.48|2986.78|2992.8|2985.1|35
1649721900000|2022-04-12 00:05:00|2993.5|2985.8|2993.02|2985.32|2993.71|2986.01|2993.01|2985.31|22
1649721910000|2022-04-12 00:05:10|2993.01|2985.31|2992.49|2984.79|2993.02|2985.32|2991.28|2983.58|34
1649721920000|2022-04-12 00:05:20|2991.73|2984.03|2992.56|2984.86|2992.56|2984.86|2991.73|2984.03|28
1649721930000|2022-04-12 00:05:30|2992.87|2985.17|2991.71|2984.01|2992.93|2985.23|2991.69|2983.99|31
1649721940000|2022-04-12 00:05:40|2991.81|2984.11|2991.01|2983.31|2991.97|2984.27|2989.54|2981.84|35
1649721950000|2022-04-12 00:05:50|2991.09|2983.39|2988.51|2980.81|2991.27|2983.57|2987.75|2980.05|34
1649721960000|2022-04-12 00:06:00|2988.39|2980.69|2987.84|2980.14|2988.64|2980.94|2987.8|2980.1|32
1649721970000|2022-04-12 00:06:10|2987.85|2980.15|2988.65|2980.95|2988.65|2980.95|2987.73|2980.03|32
1649721980000|2022-04-12 00:06:20|2988.62|2980.92|2987.86|2980.16|2988.64|2980.94|2987.85|2980.15|34
1649721990000|2022-04-12 00:06:30|2987.9|2980.2|2988.32|2980.62|2988.36|2980.66|2987.83|2980.13|33
1649722000000|2022-04-12 00:06:40|2988.45|2980.75|2987.58|2979.88|2988.45|2980.75|2987.34|2979.64|37
1649722010000|2022-04-12 00:06:50|2987.56|2979.86|2987.53|2979.83|2987.92|2980.22|2987.53|2979.83|29
1649722020000|2022-04-12 00:07:00|2987.7|2980|2989.41|2981.71|2989.44|2981.74|2987.7|2980|26
1649722030000|2022-04-12 00:07:10|2989.42|2981.72|2989.13|2981.43|2989.44|2981.74|2989.07|2981.37|26
1649722040000|2022-04-12 00:07:20|2989.01|2981.31|2987.1|2979.4|2989.01|2981.31|2987|2979.3|38
1649722050000|2022-04-12 00:07:30|2987|2979.3|2985.54|2977.84|2987.23|2979.53|2985.47|2977.77|35
1649722060000|2022-04-12 00:07:40|2984.71|2977.01|2983.49|2975.79|2984.91|2977.21|2983.28|2975.58|38
1649722070000|2022-04-12 00:07:50|2983.53|2975.83|2980.23|2972.53|2983.53|2975.83|2980.23|2972.53|36
1649722080000|2022-04-12 00:08:00|2980.01|2972.31|2980.74|2973.04|2980.89|2973.19|2979.66|2971.96|33
1649722090000|2022-04-12 00:08:10|2980.63|2972.93|2978.17|2970.47|2980.79|2973.09|2978.17|2970.47|33
1649722100000|2022-04-12 00:08:20|2979.09|2971.39|2977.41|2969.71|2979.36|2971.66|2977.41|2969.71|25
1649722110000|2022-04-12 00:08:30|2977.38|2969.68|2977.97|2970.27|2978.32|2970.62|2977.36|2969.66|24
1649722120000|2022-04-12 00:08:40|2977.94|2970.24|2976.86|2969.16|2978.93|2971.23|2976.18|2968.48|37
1649722130000|2022-04-12 00:08:50|2976.66|2968.96|2977.13|2969.43|2977.42|2969.72|2976.61|2968.91|38
1649722140000|2022-04-12 00:09:00|2977.04|2969.34|2977.32|2969.62|2977.8|2970.1|2976.73|2969.03|35
1649722150000|2022-04-12 00:09:10|2977.56|2969.86|2977.59|2969.89|2978.28|2970.58|2977.26|2969.56|36
1649722160000|2022-04-12 00:09:20|2977.33|2969.63|2977.29|2969.59|2977.69|2969.99|2977.13|2969.43|37
1649722170000|2022-04-12 00:09:30|2977.21|2969.51|2977.29|2969.59|2977.36|2969.66|2976.79|2969.09|23
1649722180000|2022-04-12 00:09:40|2976.62|2968.92|2976.68|2968.98|2977.31|2969.61|2976.6|2968.9|31
1649722190000|2022-04-12 00:09:50|2976.72|2969.02|2975.85|2968.15|2976.72|2969.02|2975.62|2967.92|33
1649722200000|2022-04-12 00:10:00|2975.82|2968.12|2975.44|2967.74|2975.82|2968.12|2975.35|2967.65|29
1649722210000|2022-04-12 00:10:10|2975.53|2967.83|2975.46|2967.76|2976.28|2968.58|2975.23|2967.53|36
1649722220000|2022-04-12 00:10:20|2975.34|2967.64|2975.56|2967.86|2975.56|2967.86|2975.17|2967.47|35
1649722230000|2022-04-12 00:10:30|2975.46|2967.76|2975.3|2967.6|2975.51|2967.81|2975.07|2967.37|33
1649722240000|2022-04-12 00:10:40|2975.03|2967.33|2973.45|2965.75|2975.03|2967.33|2973.14|2965.44|32
1649722250000|2022-04-12 00:10:50|2973.38|2965.68|2971.51|2963.81|2973.4|2965.7|2971.27|2963.57|35
1649722260000|2022-04-12 00:11:00|2971.18|2963.48|2972.74|2965.04|2972.83|2965.13|2971.18|2963.48|37
1649722270000|2022-04-12 00:11:10|2972.65|2964.95|2972.33|2964.63|2972.65|2964.95|2971.91|2964.21|37
1649722280000|2022-04-12 00:11:20|2972.47|2964.77|2972.64|2964.94|2973.04|2965.34|2972.47|2964.77|34
1649722290000|2022-04-12 00:11:30|2972.58|2964.88|2971.67|2963.97|2972.96|2965.26|2971.51|2963.81|29
1649722300000|2022-04-12 00:11:40|2971.73|2964.03|2973.71|2966.01|2973.72|2966.02|2971.73|2964.03|31
1649722310000|2022-04-12 00:11:50|2973.72|2966.02|2975.09|2967.39|2975.21|2967.51|2973.72|2966.02|29
1649722320000|2022-04-12 00:12:00|2975.11|2967.41|2973.82|2966.12|2975.11|2967.41|2973.09|2965.39|37
1649722330000|2022-04-12 00:12:10|2973.35|2965.65|2974.12|2966.42|2974.12|2966.42|2972.19|2964.49|39
1649722340000|2022-04-12 00:12:20|2974.18|2966.48|2974.45|2966.75|2974.58|2966.88|2973.97|2966.27|31
1649722350000|2022-04-12 00:12:30|2974.52|2966.82|2973.73|2966.03|2974.71|2967.01|2972.95|2965.25|37
1649722360000|2022-04-12 00:12:40|2973.33|2965.63|2971.79|2964.09|2973.94|2966.24|2971.68|2963.98|35
1649722370000|2022-04-12 00:12:50|2971.72|2964.02|2971.78|2964.08|2971.82|2964.12|2970.96|2963.26|38
1649722380000|2022-04-12 00:13:00|2971.83|2964.13|2971.91|2964.21|2972.38|2964.68|2971.55|2963.85|36
1649722390000|2022-04-12 00:13:10|2971.84|2964.14|2971.7|2964|2972.03|2964.33|2970.99|2963.29|33
1649722400000|2022-04-12 00:13:20|2971.57|2963.87|2970.04|2962.34|2971.68|2963.98|2969.62|2961.92|36
1649722410000|2022-04-12 00:13:30|2970.06|2962.36|2969.4|2961.7|2970.35|2962.65|2969.4|2961.7|34
1649722420000|2022-04-12 00:13:40|2969.41|2961.71|2969.23|2961.53|2969.78|2962.08|2968.43|2960.73|33
1649722430000|2022-04-12 00:13:50|2969.17|2961.47|2966.93|2959.23|2969.18|2961.48|2966.91|2959.21|33
1649722440000|2022-04-12 00:14:00|2967.01|2959.31|2967.18|2959.48|2967.56|2959.86|2966.6|2958.9|36
1649722450000|2022-04-12 00:14:10|2966.98|2959.28|2973.89|2966.19|2973.89|2966.19|2966.98|2959.28|38
1649722460000|2022-04-12 00:14:20|2973.86|2966.16|2976.85|2969.15|2977.13|2969.43|2973.86|2966.16|40
1649722470000|2022-04-12 00:14:30|2977.19|2969.49|2973.99|2966.29|2977.33|2969.63|2973.94|2966.24|39
1649722480000|2022-04-12 00:14:40|2973.93|2966.23|2976.84|2969.14|2976.92|2969.22|2972.36|2964.66|36
1649722490000|2022-04-12 00:14:50|2976.6|2968.9|2977.33|2969.63|2978.88|2971.18|2976.6|2968.9|39
1649722500000|2022-04-12 00:15:00|2977.08|2969.38|2978.11|2970.41|2978.13|2970.43|2976.91|2969.21|36
1649722510000|2022-04-12 00:15:10|2977.95|2970.25|2980.53|2972.83|2980.59|2972.89|2977.93|2970.23|39
1649722520000|2022-04-12 00:15:20|2980.82|2973.12|2982.86|2975.16|2982.86|2975.16|2980.82|2973.12|39
1649722530000|2022-04-12 00:15:30|2983.05|2975.35|2983.03|2975.33|2984.08|2976.38|2983.03|2975.33|37
1649722540000|2022-04-12 00:15:40|2982.63|2974.93|2982.83|2975.13|2983.11|2975.41|2981.69|2973.99|37
1649722550000|2022-04-12 00:15:50|2982.88|2975.18|2984.22|2976.52|2984.25|2976.55|2982.88|2975.18|35
1649722560000|2022-04-12 00:16:00|2984.25|2976.55|2986.47|2978.77|2986.47|2978.77|2984.25|2976.55|39
1649722570000|2022-04-12 00:16:10|2986.7|2979|2986.96|2979.26|2986.98|2979.28|2984.76|2977.06|40
1649722580000|2022-04-12 00:16:20|2987.15|2979.45|2987.01|2979.31|2988.45|2980.75|2986.61|2978.91|34
1649722590000|2022-04-12 00:16:30|2986.94|2979.24|2986.3|2978.6|2987.28|2979.58|2985.58|2977.88|33
1649722600000|2022-04-12 00:16:40|2985.68|2977.98|2987.02|2979.32|2987.28|2979.58|2985.68|2977.98|25
1649722610000|2022-04-12 00:16:50|2986.96|2979.26|2984.44|2976.74|2987.01|2979.31|2984.43|2976.73|27
1649722620000|2022-04-12 00:17:00|2984.28|2976.58|2983.89|2976.19|2985.75|2978.05|2983.89|2976.19|33
1649722630000|2022-04-12 00:17:10|2984.66|2976.96|2984.02|2976.32|2984.66|2976.96|2983.37|2975.67|34
1649722640000|2022-04-12 00:17:20|2984|2976.3|2983.36|2975.66|2984.1|2976.4|2982.02|2974.32|29
1649722650000|2022-04-12 00:17:30|2982.87|2975.17|2985.84|2978.14|2986.35|2978.65|2982.87|2975.17|38
1649722660000|2022-04-12 00:17:40|2986.45|2978.75|2988.6|2980.9|2988.86|2981.16|2986.36|2978.66|40
1649722670000|2022-04-12 00:17:50|2988.61|2980.91|2986.69|2978.99|2988.61|2980.91|2986.22|2978.52|36
1649722680000|2022-04-12 00:18:00|2986.78|2979.08|2986.68|2978.98|2987.35|2979.65|2986.12|2978.42|37
1649722690000|2022-04-12 00:18:10|2986.63|2978.93|2987.97|2980.27|2988.06|2980.36|2986.37|2978.67|35
1649722700000|2022-04-12 00:18:20|2987.95|2980.25|2987.87|2980.17|2987.95|2980.25|2987.04|2979.34|38
1649722710000|2022-04-12 00:18:30|2987.88|2980.18|2988.82|2981.12|2988.92|2981.22|2987.55|2979.85|36
1649722720000|2022-04-12 00:18:40|2988.88|2981.18|2988.95|2981.25|2989.02|2981.32|2987.6|2979.9|30
1649722730000|2022-04-12 00:18:50|2988.94|2981.24|2988.78|2981.08|2988.95|2981.25|2987.53|2979.83|33
1649722740000|2022-04-12 00:19:00|2988.9|2981.2|2989.4|2981.7|2989.52|2981.82|2988.9|2981.2|34
1649722750000|2022-04-12 00:19:10|2989.61|2981.91|2985.11|2977.41|2989.61|2981.91|2984.83|2977.13|34
1649722760000|2022-04-12 00:19:20|2984.53|2976.83|2986.2|2978.5|2986.31|2978.61|2984|2976.3|37
1649722770000|2022-04-12 00:19:30|2985.43|2977.73|2985.96|2978.26|2986.49|2978.79|2985.19|2977.49|38
1649722780000|2022-04-12 00:19:40|2985.79|2978.09|2985.44|2977.74|2985.99|2978.29|2985.08|2977.38|34
1649722790000|2022-04-12 00:19:50|2985.34|2977.64|2984.96|2977.26|2985.46|2977.76|2984.7|2977|35
1649722800000|2022-04-12 00:20:00|2984.97|2977.27|2985.82|2978.12|2985.94|2978.24|2984.92|2977.22|29
1649722810000|2022-04-12 00:20:10|2985.67|2977.97|2984.92|2977.22|2985.74|2978.04|2984.59|2976.89|30
1649722820000|2022-04-12 00:20:20|2984.86|2977.16|2986.04|2978.34|2986.18|2978.48|2984.83|2977.13|34
1649722830000|2022-04-12 00:20:30|2985.53|2977.83|2985.85|2978.15|2986.18|2978.48|2985.53|2977.83|31
1649722840000|2022-04-12 00:20:40|2986.18|2978.48|2985.85|2978.15|2986.18|2978.48|2985.85|2978.15|11
1649722850000|2022-04-12 00:20:50|2986.28|2978.58|2987.84|2980.14|2987.92|2980.22|2986.23|2978.53|30
1649722860000|2022-04-12 00:21:00|2986.77|2979.07|2987.77|2980.07|2988.18|2980.48|2986.77|2979.07|36
1649722870000|2022-04-12 00:21:10|2987.42|2979.72|2987.25|2979.55|2987.78|2980.08|2987|2979.3|30
1649722880000|2022-04-12 00:21:20|2987.23|2979.53|2985.96|2978.26|2987.38|2979.68|2985.94|2978.24|31
1649722890000|2022-04-12 00:21:30|2985.9|2978.2|2986.1|2978.4|2986.36|2978.66|2985.34|2977.64|34
1649722900000|2022-04-12 00:21:40|2985.96|2978.26|2985.52|2977.82|2986.64|2978.94|2985.38|2977.68|30
1649722910000|2022-04-12 00:21:50|2985.49|2977.79|2987.49|2979.79|2987.49|2979.79|2985.47|2977.77|34
1649722920000|2022-04-12 00:22:00|2987.68|2979.98|2987.07|2979.37|2987.87|2980.17|2987.03|2979.33|29
1649722930000|2022-04-12 00:22:10|2987.31|2979.61|2988.02|2980.32|2988.02|2980.32|2987.31|2979.61|31
1649722940000|2022-04-12 00:22:20|2988|2980.3|2990.55|2982.85|2990.55|2982.85|2987.03|2979.33|39
1649722950000|2022-04-12 00:22:30|2990.56|2982.86|2991.89|2984.19|2992.67|2984.97|2990.41|2982.71|37
1649722960000|2022-04-12 00:22:40|2992|2984.3|2992.6|2984.9|2992.73|2985.03|2990.85|2983.15|35
1649722970000|2022-04-12 00:22:50|2992.47|2984.77|2993.07|2985.37|2993.8|2986.1|2992.42|2984.72|38
1649722980000|2022-04-12 00:23:00|2993.32|2985.62|2993.12|2985.42|2993.77|2986.07|2992.94|2985.24|37
1649722990000|2022-04-12 00:23:10|2993.16|2985.46|2991.57|2983.87|2993.16|2985.46|2991.54|2983.84|31
1649723000000|2022-04-12 00:23:20|2991.87|2984.17|2993.41|2985.71|2993.41|2985.71|2991.24|2983.54|24
1649723010000|2022-04-12 00:23:30|2993.35|2985.65|2993.52|2985.82|2993.62|2985.92|2992.71|2985.01|29
1649723020000|2022-04-12 00:23:40|2993.27|2985.57|2993.46|2985.76|2993.58|2985.88|2992.72|2985.02|29
1649723030000|2022-04-12 00:23:50|2993.45|2985.75|2992.65|2984.95|2993.72|2986.02|2992.65|2984.95|32
1649723040000|2022-04-12 00:24:00|2992.67|2984.97|2993.29|2985.59|2993.34|2985.64|2992.58|2984.88|26
1649723050000|2022-04-12 00:24:10|2993.16|2985.46|2993.08|2985.38|2993.62|2985.92|2993.08|2985.38|18
1649723060000|2022-04-12 00:24:20|2992.95|2985.25|2993.14|2985.44|2993.16|2985.46|2992.91|2985.21|19
1649723070000|2022-04-12 00:24:30|2993.13|2985.43|2991.67|2983.97|2993.54|2985.84|2991.67|2983.97|25
1649723080000|2022-04-12 00:24:40|2991.58|2983.88|2991.87|2984.17|2991.99|2984.29|2991.27|2983.57|26
1649723090000|2022-04-12 00:24:50|2992.01|2984.31|2991.94|2984.24|2992.01|2984.31|2991.87|2984.17|24
1649723100000|2022-04-12 00:25:00|2991.87|2984.17|2991.94|2984.24|2991.98|2984.28|2991.62|2983.92|23
1649723110000|2022-04-12 00:25:10|2991.82|2984.12|2991.36|2983.66|2991.98|2984.28|2990.73|2983.03|29
1649723120000|2022-04-12 00:25:20|2991.12|2983.42|2991.07|2983.37|2991.28|2983.58|2991.07|2983.37|19
1649723130000|2022-04-12 00:25:30|2991.09|2983.39|2992.66|2984.96|2992.66|2984.96|2991.09|2983.39|14
1649723140000|2022-04-12 00:25:40|2992.62|2984.92|2992.74|2985.04|2992.8|2985.1|2992.61|2984.91|18
1649723150000|2022-04-12 00:25:50|2992.9|2985.2|2993.11|2985.41|2993.11|2985.41|2992.88|2985.18|14
1649723160000|2022-04-12 00:26:00|2993.09|2985.39|2993.33|2985.63|2993.47|2985.77|2992|2984.3|32
1649723170000|2022-04-12 00:26:10|2993.47|2985.77|2993.96|2986.26|2993.97|2986.27|2993|2985.3|25
1649723180000|2022-04-12 00:26:20|2993.94|2986.24|2993.6|2985.9|2993.94|2986.24|2993.04|2985.34|30
1649723190000|2022-04-12 00:26:30|2993.52|2985.82|2993.69|2985.99|2993.85|2986.15|2993.48|2985.78|26
1649723200000|2022-04-12 00:26:40|2993.7|2986|2992.24|2984.54|2993.85|2986.15|2992.02|2984.32|24
1649723210000|2022-04-12 00:26:50|2992.14|2984.44|2993.7|2986|2993.7|2986|2992.06|2984.36|32
1649723220000|2022-04-12 00:27:00|2993.61|2985.91|2994.25|2986.55|2994.25|2986.55|2993.18|2985.48|33
1649723230000|2022-04-12 00:27:10|2994.18|2986.48|2994.01|2986.31|2994.31|2986.61|2993.98|2986.28|24
1649723240000|2022-04-12 00:27:20|2994|2986.3|2995.08|2987.38|2995.23|2987.53|2994|2986.3|31
1649723250000|2022-04-12 00:27:30|2995.01|2987.31|2994.95|2987.25|2995.19|2987.49|2994.67|2986.97|25
1649723260000|2022-04-12 00:27:40|2994.79|2987.09|2994.36|2986.66|2994.98|2987.28|2994.24|2986.54|30
1649723270000|2022-04-12 00:27:50|2994.26|2986.56|2993.77|2986.07|2994.26|2986.56|2993.14|2985.44|30
1649723280000|2022-04-12 00:28:00|2993.67|2985.97|2993.88|2986.18|2993.91|2986.21|2992.42|2984.72|29
1649723290000|2022-04-12 00:28:10|2993.98|2986.28|2993.27|2985.57|2994.22|2986.52|2993.27|2985.57|28
1649723300000|2022-04-12 00:28:20|2993.45|2985.75|2993.05|2985.35|2993.45|2985.75|2992.69|2984.99|31
1649723310000|2022-04-12 00:28:30|2993.03|2985.33|2993.03|2985.33|2993.23|2985.53|2993|2985.3|15
1649723320000|2022-04-12 00:28:40|2993.02|2985.32|2991.89|2984.19|2993.03|2985.33|2991.6|2983.9|23
1649723330000|2022-04-12 00:28:50|2991.88|2984.18|2990.54|2982.84|2991.88|2984.18|2989.72|2982.02|34
1649723340000|2022-04-12 00:29:00|2990.34|2982.64|2989.71|2982.01|2990.86|2983.16|2989.4|2981.7|30
1649723350000|2022-04-12 00:29:10|2989.53|2981.83|2990.42|2982.72|2990.49|2982.79|2989.53|2981.83|26
1649723360000|2022-04-12 00:29:20|2990.49|2982.79|2991.4|2983.7|2991.51|2983.81|2990.42|2982.72|24
1649723370000|2022-04-12 00:29:30|2991.37|2983.67|2990.81|2983.11|2991.7|2984|2990.59|2982.89|24
1649723380000|2022-04-12 00:29:40|2990.67|2982.97|2990.74|2983.04|2990.84|2983.14|2990.62|2982.92|25
1649723390000|2022-04-12 00:29:50|2990.73|2983.03|2989.98|2982.28|2990.89|2983.19|2989.97|2982.27|22
1649723400000|2022-04-12 00:30:00|2989.97|2982.27|2992.47|2984.77|2992.78|2985.08|2989.97|2982.27|36
1649723410000|2022-04-12 00:30:10|2992.49|2984.79|2993.9|2986.2|2994.12|2986.42|2992.49|2984.79|28
1649723420000|2022-04-12 00:30:20|2993.88|2986.18|2993.98|2986.28|2994.58|2986.88|2993.59|2985.89|31
1649723430000|2022-04-12 00:30:30|2993.86|2986.16|2994.2|2986.5|2995.28|2987.58|2993.78|2986.08|34
1649723440000|2022-04-12 00:30:40|2994.33|2986.63|2994.73|2987.03|2995.13|2987.43|2993.84|2986.14|35
1649723450000|2022-04-12 00:30:50|2994.81|2987.11|2994.86|2987.16|2995.01|2987.31|2993.93|2986.23|33
1649723460000|2022-04-12 00:31:00|2994.75|2987.05|2993.23|2985.53|2994.91|2987.21|2993.23|2985.53|32
1649723470000|2022-04-12 00:31:10|2993.06|2985.36|2993.77|2986.07|2994.32|2986.62|2993.04|2985.34|33
1649723480000|2022-04-12 00:31:20|2993.33|2985.63|2992.88|2985.18|2993.77|2986.07|2992.88|2985.18|35
1649723490000|2022-04-12 00:31:30|2992.58|2984.88|2991.6|2983.9|2992.78|2985.08|2991.52|2983.82|33
1649723500000|2022-04-12 00:31:40|2992.18|2984.48|2992.13|2984.43|2992.23|2984.53|2991.51|2983.81|29
1649723510000|2022-04-12 00:31:50|2991.54|2983.84|2991.51|2983.81|2991.97|2984.27|2991.51|2983.81|18
1649723520000|2022-04-12 00:32:00|2991.48|2983.78|2991.07|2983.37|2991.48|2983.78|2990.46|2982.76|20
1649723530000|2022-04-12 00:32:10|2991.08|2983.38|2991.22|2983.52|2991.23|2983.53|2991.06|2983.36|15
1649723540000|2022-04-12 00:32:20|2991.09|2983.39|2991.08|2983.38|2991.12|2983.42|2991.08|2983.38|19
1649723550000|2022-04-12 00:32:30|2991.09|2983.39|2991.08|2983.38|2991.09|2983.39|2991.08|2983.38|4
1649723560000|2022-04-12 00:32:40|2991.09|2983.39|2991.91|2984.21|2992.31|2984.61|2991.08|2983.38|20
1649723570000|2022-04-12 00:32:50|2991.58|2983.88|2992.2|2984.5|2992.33|2984.63|2991.09|2983.39|32
1649723580000|2022-04-12 00:33:00|2992.01|2984.31|2994.66|2986.96|2994.86|2987.16|2991.53|2983.83|32
1649723590000|2022-04-12 00:33:10|2994.75|2987.05|2995.37|2987.67|2995.53|2987.83|2994.74|2987.04|37
1649723600000|2022-04-12 00:33:20|2995.4|2987.7|2995.77|2988.07|2995.9|2988.2|2995.33|2987.63|30
1649723610000|2022-04-12 00:33:30|2995.74|2988.04|2995.99|2988.29|2995.99|2988.29|2995.18|2987.48|36
1649723620000|2022-04-12 00:33:40|2995.98|2988.28|2994|2986.3|2996.37|2988.67|2993.84|2986.14|40
1649723630000|2022-04-12 00:33:50|2993.86|2986.16|2990.91|2983.21|2993.86|2986.16|2990.91|2983.21|38
1649723640000|2022-04-12 00:34:00|2990.61|2982.91|2989.03|2981.33|2991.54|2983.84|2988.66|2980.96|37
1649723650000|2022-04-12 00:34:10|2988.73|2981.03|2989.54|2981.84|2990.43|2982.73|2988.66|2980.96|33
1649723660000|2022-04-12 00:34:20|2989.6|2981.9|2989.15|2981.45|2990.45|2982.75|2989.07|2981.37|30
1649723670000|2022-04-12 00:34:30|2989.11|2981.41|2987.4|2979.7|2989.19|2981.49|2987.12|2979.42|36
1649723680000|2022-04-12 00:34:40|2987.31|2979.61|2986.55|2978.85|2988.02|2980.32|2986.06|2978.36|32
1649723690000|2022-04-12 00:34:50|2986.54|2978.84|2986.43|2978.73|2986.54|2978.84|2985.2|2977.5|37
1649723700000|2022-04-12 00:35:00|2986.42|2978.72|2985.2|2977.5|2986.42|2978.72|2985.16|2977.46|34
1649723710000|2022-04-12 00:35:10|2985.36|2977.66|2986.13|2978.43|2986.13|2978.43|2985.36|2977.66|31
1649723720000|2022-04-12 00:35:20|2985.97|2978.27|2985.54|2977.84|2986.13|2978.43|2985.45|2977.75|27
1649723730000|2022-04-12 00:35:30|2985.52|2977.82|2985.79|2978.09|2986.07|2978.37|2985.46|2977.76|26
1649723740000|2022-04-12 00:35:40|2986.13|2978.43|2986.83|2979.13|2987.05|2979.35|2986.13|2978.43|30
1649723750000|2022-04-12 00:35:50|2987.05|2979.35|2986.67|2978.97|2987.13|2979.43|2985.9|2978.2|23
1649723760000|2022-04-12 00:36:00|2986.52|2978.82|2986.53|2978.83|2987.13|2979.43|2986.52|2978.82|19
1649723770000|2022-04-12 00:36:10|2986.52|2978.82|2986.09|2978.39|2986.53|2978.83|2985.79|2978.09|25
1649723780000|2022-04-12 00:36:20|2986.11|2978.41|2986.44|2978.74|2986.45|2978.75|2985.87|2978.17|32
1649723790000|2022-04-12 00:36:30|2986.47|2978.77|2986.66|2978.96|2986.66|2978.96|2986.29|2978.59|34
1649723800000|2022-04-12 00:36:40|2986.95|2979.25|2988.55|2980.85|2988.61|2980.91|2986.95|2979.25|28
1649723810000|2022-04-12 00:36:50|2988.58|2980.88|2987.6|2979.9|2988.61|2980.91|2986.81|2979.11|34
1649723820000|2022-04-12 00:37:00|2987.73|2980.03|2987.84|2980.14|2988.3|2980.6|2987.48|2979.78|33
1649723830000|2022-04-12 00:37:10|2987.81|2980.11|2987.16|2979.46|2988.3|2980.6|2987.14|2979.44|37
1649723840000|2022-04-12 00:37:20|2987.12|2979.42|2986.91|2979.21|2987.51|2979.81|2986.63|2978.93|31
1649723850000|2022-04-12 00:37:30|2986.92|2979.22|2987.05|2979.35|2987.27|2979.57|2986.9|2979.2|19
1649723860000|2022-04-12 00:37:40|2987|2979.3|2986.98|2979.28|2987.2|2979.5|2986.72|2979.02|31
1649723870000|2022-04-12 00:37:50|2986.99|2979.29|2987.03|2979.33|2987.1|2979.4|2986.9|2979.2|24
1649723880000|2022-04-12 00:38:00|2987.07|2979.37|2987.09|2979.39|2987.22|2979.52|2986.86|2979.16|31
1649723890000|2022-04-12 00:38:10|2986.96|2979.26|2985.94|2978.24|2987.26|2979.56|2985.63|2977.93|30
1649723900000|2022-04-12 00:38:20|2985.93|2978.23|2984.86|2977.16|2986.94|2979.24|2984.86|2977.16|28
1649723910000|2022-04-12 00:38:30|2985.87|2978.17|2985.49|2977.79|2985.87|2978.17|2984.5|2976.8|30
1649723920000|2022-04-12 00:38:40|2985.22|2977.52|2985.46|2977.76|2985.49|2977.79|2984.75|2977.05|30
1649723930000|2022-04-12 00:38:50|2985.27|2977.57|2985.02|2977.32|2985.46|2977.76|2984.86|2977.16|25
1649723940000|2022-04-12 00:39:00|2985.1|2977.4|2985.95|2978.25|2985.97|2978.27|2984.83|2977.13|27
1649723950000|2022-04-12 00:39:10|2986.17|2978.47|2988.12|2980.42|2988.12|2980.42|2986.17|2978.47|34
1649723960000|2022-04-12 00:39:20|2988.13|2980.43|2990.06|2982.36|2990.06|2982.36|2988.13|2980.43|35
1649723970000|2022-04-12 00:39:30|2990.07|2982.37|2990.66|2982.96|2991.39|2983.69|2989.89|2982.19|39
1649723980000|2022-04-12 00:39:40|2990.55|2982.85|2992.03|2984.33|2992.05|2984.35|2989.52|2981.82|39
1649723990000|2022-04-12 00:39:50|2991.89|2984.19|2991.25|2983.55|2992.12|2984.42|2990.96|2983.26|36
1649724000000|2022-04-12 00:40:00|2991.26|2983.56|2990.91|2983.21|2991.65|2983.95|2990.76|2983.06|33
1649724010000|2022-04-12 00:40:10|2990.87|2983.17|2992.08|2984.38|2992.16|2984.46|2990.87|2983.17|37
1649724020000|2022-04-12 00:40:20|2992.1|2984.4|2993.29|2985.59|2993.29|2985.59|2992.1|2984.4|33
1649724030000|2022-04-12 00:40:30|2993.4|2985.7|2994.65|2986.95|2995.14|2987.44|2993.4|2985.7|31
1649724040000|2022-04-12 00:40:40|2994.63|2986.93|2995.86|2988.16|2995.86|2988.16|2994.5|2986.8|35
1649724050000|2022-04-12 00:40:50|2995.87|2988.17|2995.18|2987.48|2995.93|2988.23|2995.18|2987.48|38
1649724060000|2022-04-12 00:41:00|2994.83|2987.13|2993.99|2986.29|2995.54|2987.84|2993.41|2985.71|39
1649724070000|2022-04-12 00:41:10|2994.02|2986.32|2996.07|2988.37|2996.33|2988.63|2993.51|2985.81|35
1649724080000|2022-04-12 00:41:20|2996.1|2988.4|2995.36|2987.66|2996.1|2988.4|2994.31|2986.61|35
1649724090000|2022-04-12 00:41:30|2995.43|2987.73|2995.86|2988.16|2995.92|2988.22|2995.27|2987.57|35
1649724100000|2022-04-12 00:41:40|2995.6|2987.9|2995.46|2987.76|2995.8|2988.1|2995.2|2987.5|34
1649724110000|2022-04-12 00:41:50|2995.45|2987.75|2995.53|2987.83|2995.81|2988.11|2995.34|2987.64|34
1649724120000|2022-04-12 00:42:00|2995.52|2987.82|2996.18|2988.48|2996.18|2988.48|2995.19|2987.49|37
1649724130000|2022-04-12 00:42:10|2996.23|2988.53|2995.68|2987.98|2996.27|2988.57|2995.66|2987.96|39
1649724140000|2022-04-12 00:42:20|2995.72|2988.02|2995.25|2987.55|2996.22|2988.52|2995.07|2987.37|37
1649724150000|2022-04-12 00:42:30|2995.36|2987.66|2995.07|2987.37|2995.86|2988.16|2994.93|2987.23|40
1649724160000|2022-04-12 00:42:40|2995.09|2987.39|2994.89|2987.19|2995.09|2987.39|2994.48|2986.78|30
1649724170000|2022-04-12 00:42:50|2995.04|2987.34|2994.99|2987.29|2995.7|2988|2994.92|2987.22|33
1649724180000|2022-04-12 00:43:00|2995|2987.3|2996.8|2989.1|2997.03|2989.33|2995|2987.3|33
1649724190000|2022-04-12 00:43:10|2996.82|2989.12|2996.87|2989.17|2997.03|2989.33|2995.93|2988.23|36
1649724200000|2022-04-12 00:43:20|2996.85|2989.15|2997.19|2989.49|2997.31|2989.61|2996.68|2988.98|34
1649724210000|2022-04-12 00:43:30|2997.38|2989.68|3000.06|2992.36|3000.15|2992.45|2997.32|2989.62|37
1649724220000|2022-04-12 00:43:40|3000.29|2992.59|2999.86|2992.16|3000.61|2992.91|2999.46|2991.76|38
1649724230000|2022-04-12 00:43:50|3000.27|2992.57|2998.29|2990.59|3000.27|2992.57|2997.99|2990.29|37
1649724240000|2022-04-12 00:44:00|2998.32|2990.62|2997.28|2989.58|2998.4|2990.7|2996.76|2989.06|37
1649724250000|2022-04-12 00:44:10|2997.6|2989.9|2996.63|2988.93|2998.23|2990.53|2995.83|2988.13|34
1649724260000|2022-04-12 00:44:20|2996.47|2988.77|2993.45|2985.75|2997.13|2989.43|2993.45|2985.75|36
1649724270000|2022-04-12 00:44:30|2993.43|2985.73|2993.68|2985.98|2994.17|2986.47|2993.12|2985.42|32
1649724280000|2022-04-12 00:44:40|2993.99|2986.29|2992.94|2985.24|2994.46|2986.76|2992.94|2985.24|33
1649724290000|2022-04-12 00:44:50|2993.86|2986.16|2994.22|2986.52|2994.22|2986.52|2993.28|2985.58|34
1649724300000|2022-04-12 00:45:00|2994.18|2986.48|2992.96|2985.26|2994.48|2986.78|2992.88|2985.18|31
1649724310000|2022-04-12 00:45:10|2992.88|2985.18|2992.92|2985.22|2993.25|2985.55|2992.07|2984.37|37
1649724320000|2022-04-12 00:45:20|2993.27|2985.57|2995.86|2988.16|2995.87|2988.17|2992.7|2985|38
1649724330000|2022-04-12 00:45:30|2995.87|2988.17|2996.06|2988.36|2996.06|2988.36|2995.3|2987.6|30
1649724340000|2022-04-12 00:45:40|2996.03|2988.33|2997.34|2989.64|2997.56|2989.86|2996.03|2988.33|34
1649724350000|2022-04-12 00:45:50|2997.32|2989.62|2996|2988.3|2997.56|2989.86|2995.99|2988.29|29
1649724360000|2022-04-12 00:46:00|2996.01|2988.31|2995.94|2988.24|2997.22|2989.52|2995.28|2987.58|38
1649724370000|2022-04-12 00:46:10|2995.76|2988.06|2995.09|2987.39|2995.93|2988.23|2995.04|2987.34|31
1649724380000|2022-04-12 00:46:20|2995.81|2988.11|2994.59|2986.89|2995.81|2988.11|2994.17|2986.47|33
1649724390000|2022-04-12 00:46:30|2994.6|2986.9|2997.91|2990.21|2997.91|2990.21|2994.6|2986.9|37
1649724400000|2022-04-12 00:46:40|2997.8|2990.1|2998.13|2990.43|2998.23|2990.53|2996.88|2989.18|35
1649724410000|2022-04-12 00:46:50|2998.11|2990.41|2997.29|2989.59|2998.23|2990.53|2996.83|2989.13|35
1649724420000|2022-04-12 00:47:00|2996.91|2989.21|2996.47|2988.77|2997.58|2989.88|2996.37|2988.67|27
1649724430000|2022-04-12 00:47:10|2996.46|2988.76|2995.43|2987.73|2997.18|2989.48|2995.08|2987.38|38
1649724440000|2022-04-12 00:47:20|2995.45|2987.75|2996.24|2988.54|2996.35|2988.65|2994.17|2986.47|37
1649724450000|2022-04-12 00:47:30|2996.29|2988.59|2995.32|2987.62|2996.5|2988.8|2995.01|2987.31|36
1649724460000|2022-04-12 00:47:40|2995.23|2987.53|2995.38|2987.68|2995.69|2987.99|2995.03|2987.33|35
1649724470000|2022-04-12 00:47:50|2995.66|2987.96|2995.59|2987.89|2995.66|2987.96|2993.8|2986.1|38
1649724480000|2022-04-12 00:48:00|2995.68|2987.98|2995.54|2987.84|2995.87|2988.17|2994.89|2987.19|34
1649724490000|2022-04-12 00:48:10|2994.98|2987.28|2995.52|2987.82|2995.75|2988.05|2994.53|2986.83|33
1649724500000|2022-04-12 00:48:20|2995.71|2988.01|2995.43|2987.73|2996.27|2988.57|2995.06|2987.36|35
1649724510000|2022-04-12 00:48:30|2995.37|2987.67|2995.96|2988.26|2996.02|2988.32|2994.73|2987.03|35
1649724520000|2022-04-12 00:48:40|2995.38|2987.68|2994.7|2987|2995.96|2988.26|2994.28|2986.58|33
1649724530000|2022-04-12 00:48:50|2994.71|2987.01|2994.18|2986.48|2994.84|2987.14|2994.18|2986.48|26
1649724540000|2022-04-12 00:49:00|2994.31|2986.61|2994.5|2986.8|2994.67|2986.97|2993.82|2986.12|35
1649724550000|2022-04-12 00:49:10|2994.23|2986.53|2993.01|2985.31|2994.55|2986.85|2993.01|2985.31|26
1649724560000|2022-04-12 00:49:20|2992.9|2985.2|2993.88|2986.18|2993.94|2986.24|2992.69|2984.99|27
1649724570000|2022-04-12 00:49:30|2993.85|2986.15|2993.57|2985.87|2993.87|2986.17|2993.27|2985.57|34
1649724580000|2022-04-12 00:49:40|2993.6|2985.9|2993.66|2985.96|2993.87|2986.17|2993.44|2985.74|27
1649724590000|2022-04-12 00:49:50|2993.64|2985.94|2993.47|2985.77|2993.86|2986.16|2993.47|2985.77|15
1649724600000|2022-04-12 00:50:00|2993.73|2986.03|2993.69|2985.99|2993.87|2986.17|2993.46|2985.76|28
1649724610000|2022-04-12 00:50:10|2993.87|2986.17|2995.79|2988.09|2995.79|2988.09|2993.62|2985.92|34
1649724620000|2022-04-12 00:50:20|2995.81|2988.11|2996.23|2988.53|2996.6|2988.9|2995.74|2988.04|38
1649724630000|2022-04-12 00:50:30|2996.34|2988.64|2992.75|2985.05|2996.34|2988.64|2991.58|2983.88|39
1649724640000|2022-04-12 00:50:40|2991.62|2983.92|2993.64|2985.94|2993.86|2986.16|2991.5|2983.8|34
1649724650000|2022-04-12 00:50:50|2993.67|2985.97|2992.95|2985.25|2993.67|2985.97|2992.32|2984.62|37
1649724660000|2022-04-12 00:51:00|2993|2985.3|2992.61|2984.91|2993.86|2986.16|2991.23|2983.53|33
1649724670000|2022-04-12 00:51:10|2992.59|2984.89|2992.56|2984.86|2993|2985.3|2991.9|2984.2|28
1649724680000|2022-04-12 00:51:20|2992.97|2985.27|2993.86|2986.16|2993.86|2986.16|2992.51|2984.81|22
1649724690000|2022-04-12 00:51:30|2993.51|2985.81|2992.89|2985.19|2993.86|2986.16|2992.63|2984.93|32
1649724700000|2022-04-12 00:51:40|2992.91|2985.21|2992.94|2985.24|2993.86|2986.16|2992.77|2985.07|27
1649724710000|2022-04-12 00:51:50|2993.53|2985.83|2993.86|2986.16|2993.86|2986.16|2992.7|2985|26
1649724720000|2022-04-12 00:52:00|2993.44|2985.74|2993.42|2985.72|2993.86|2986.16|2992.77|2985.07|34
1649724730000|2022-04-12 00:52:10|2993.48|2985.78|2993.86|2986.16|2993.86|2986.16|2992.8|2985.1|33
1649724740000|2022-04-12 00:52:20|2993.12|2985.42|2993.23|2985.53|2993.86|2986.16|2992.82|2985.12|32
1649724750000|2022-04-12 00:52:30|2993.41|2985.71|2993.71|2986.01|2993.73|2986.03|2993.15|2985.45|29
1649724760000|2022-04-12 00:52:40|2993.23|2985.53|2992.69|2984.99|2993.86|2986.16|2992.69|2984.99|35
1649724770000|2022-04-12 00:52:50|2992.65|2984.95|2992.27|2984.57|2993.86|2986.16|2991.14|2983.44|31
1649724780000|2022-04-12 00:53:00|2991.38|2983.68|2991.28|2983.58|2992.45|2984.75|2991.08|2983.38|37
1649724790000|2022-04-12 00:53:10|2991.82|2984.12|2992.18|2984.48|2992.66|2984.96|2991.66|2983.96|27
1649724800000|2022-04-12 00:53:20|2992.16|2984.46|2992.1|2984.4|2992.24|2984.54|2990.16|2982.46|30
1649724810000|2022-04-12 00:53:30|2992.08|2984.38|2992.66|2984.96|2992.66|2984.96|2991.72|2984.02|21
1649724820000|2022-04-12 00:53:40|2992.27|2984.57|2991.55|2983.85|2992.66|2984.96|2991.34|2983.64|24
1649724830000|2022-04-12 00:53:50|2991.63|2983.93|2990.94|2983.24|2991.63|2983.93|2990.3|2982.6|19
1649724840000|2022-04-12 00:54:00|2990.95|2983.25|2990.68|2982.98|2991.24|2983.54|2990.41|2982.71|31
1649724850000|2022-04-12 00:54:10|2990.6|2982.9|2990.25|2982.55|2991.24|2983.54|2990.09|2982.39|26
1649724860000|2022-04-12 00:54:20|2990.16|2982.46|2989.34|2981.64|2990.16|2982.46|2989.05|2981.35|21
1649724870000|2022-04-12 00:54:30|2988.88|2981.18|2989.16|2981.46|2989.39|2981.69|2988.74|2981.04|30
1649724880000|2022-04-12 00:54:40|2988.98|2981.28|2989.03|2981.33|2989.41|2981.71|2988.97|2981.27|30
1649724890000|2022-04-12 00:54:50|2989.04|2981.34|2989.38|2981.68|2989.38|2981.68|2989.04|2981.34|27
1649724900000|2022-04-12 00:55:00|2989.27|2981.57|2988.92|2981.22|2989.27|2981.57|2988.53|2980.83|27
1649724910000|2022-04-12 00:55:10|2988.63|2980.93|2989.2|2981.5|2989.26|2981.56|2988.63|2980.93|24
1649724920000|2022-04-12 00:55:20|2989.26|2981.56|2989.38|2981.68|2989.57|2981.87|2988.41|2980.71|31
1649724930000|2022-04-12 00:55:30|2989.39|2981.69|2989.55|2981.85|2989.58|2981.88|2989.34|2981.64|23
1649724940000|2022-04-12 00:55:40|2989.56|2981.86|2987.99|2980.29|2989.57|2981.87|2987.31|2979.61|30
1649724950000|2022-04-12 00:55:50|2987.63|2979.93|2987.89|2980.19|2988.19|2980.49|2987.34|2979.64|29
1649724960000|2022-04-12 00:56:00|2987.88|2980.18|2984.33|2976.63|2988.47|2980.77|2984.27|2976.57|36
1649724970000|2022-04-12 00:56:10|2984.25|2976.55|2983.19|2975.49|2984.25|2976.55|2982.53|2974.83|36
1649724980000|2022-04-12 00:56:20|2983.17|2975.47|2979.42|2971.72|2983.47|2975.77|2979.01|2971.31|36
1649724990000|2022-04-12 00:56:30|2979.47|2971.77|2980.7|2973|2981.66|2973.96|2979.16|2971.46|39
1649725000000|2022-04-12 00:56:40|2980.53|2972.83|2975.35|2967.65|2980.53|2972.83|2975.35|2967.65|39
1649725010000|2022-04-12 00:56:50|2975.5|2967.8|2977.68|2969.98|2977.68|2969.98|2975.21|2967.51|39
1649725020000|2022-04-12 00:57:00|2977.89|2970.19|2977.68|2969.98|2978.13|2970.43|2976.74|2969.04|39
1649725030000|2022-04-12 00:57:10|2977.64|2969.94|2976.65|2968.95|2978.13|2970.43|2976.65|2968.95|39
1649725040000|2022-04-12 00:57:20|2976.61|2968.91|2976.63|2968.93|2977.03|2969.33|2976.55|2968.85|30
1649725050000|2022-04-12 00:57:30|2976.78|2969.08|2976.49|2968.79|2976.78|2969.08|2976.35|2968.65|21
1649725060000|2022-04-12 00:57:40|2976.58|2968.88|2976.68|2968.98|2976.98|2969.28|2976.34|2968.64|22
1649725070000|2022-04-12 00:57:50|2976.65|2968.95|2977.44|2969.74|2978|2970.3|2976.59|2968.89|30
1649725080000|2022-04-12 00:58:00|2977.43|2969.73|2976.43|2968.73|2977.43|2969.73|2976.28|2968.58|29
1649725090000|2022-04-12 00:58:10|2976.4|2968.7|2976.13|2968.43|2976.4|2968.7|2975.77|2968.07|17
1649725100000|2022-04-12 00:58:20|2976.25|2968.55|2977.33|2969.63|2977.48|2969.78|2976.25|2968.55|34
1649725110000|2022-04-12 00:58:30|2976.61|2968.91|2977.38|2969.68|2977.91|2970.21|2976.61|2968.91|33
1649725120000|2022-04-12 00:58:40|2977.5|2969.8|2976.37|2968.67|2977.63|2969.93|2976.37|2968.67|25
1649725130000|2022-04-12 00:58:50|2976.74|2969.04|2978.54|2970.84|2978.54|2970.84|2976.44|2968.74|30
1649725140000|2022-04-12 00:59:00|2978.68|2970.98|2977.66|2969.96|2978.71|2971.01|2977.62|2969.92|32
1649725150000|2022-04-12 00:59:10|2977.69|2969.99|2978.14|2970.44|2978.16|2970.46|2976.87|2969.17|30
1649725160000|2022-04-12 00:59:20|2978.12|2970.42|2977.89|2970.19|2978.12|2970.42|2977.62|2969.92|28
1649725170000|2022-04-12 00:59:30|2977.81|2970.11|2977.51|2969.81|2977.98|2970.28|2977.51|2969.81|25
1649725180000|2022-04-12 00:59:40|2977.52|2969.82|2977.47|2969.77|2977.7|2970|2977.2|2969.5|19
1649725190000|2022-04-12 00:59:50|2977.19|2969.49|2976.55|2968.85|2977.19|2969.49|2975.25|2967.55|29
1649725200000|2022-04-12 01:00:00|2975.37|2967.67|2977.81|2970.11|2977.81|2970.11|2975.34|2967.64|30
1649725210000|2022-04-12 01:00:10|2977.52|2969.82|2977.81|2970.11|2978.68|2970.98|2977.51|2969.81|33
1649725220000|2022-04-12 01:00:20|2978.07|2970.37|2977.91|2970.21|2978.81|2971.11|2977.85|2970.15|32
1649725230000|2022-04-12 01:00:30|2977.89|2970.19|2978.18|2970.48|2978.38|2970.68|2977.58|2969.88|30
1649725240000|2022-04-12 01:00:40|2978.17|2970.47|2977.17|2969.47|2978.17|2970.47|2977.17|2969.47|19
1649725250000|2022-04-12 01:00:50|2977.13|2969.43|2975.07|2967.37|2977.28|2969.58|2974.69|2966.99|29
1649725260000|2022-04-12 01:01:00|2976.01|2968.31|2976.07|2968.37|2977.28|2969.58|2974.72|2967.02|10
1649725270000|2022-04-12 01:01:10|2975.47|2967.77|2976.54|2968.84|2976.94|2969.24|2974.8|2967.1|25
1649725280000|2022-04-12 01:01:20|2976.49|2968.79|2976.47|2968.77|2976.86|2969.16|2975.15|2967.45|26
1649725290000|2022-04-12 01:01:30|2975.9|2968.2|2976.5|2968.8|2976.52|2968.82|2974.25|2966.55|30
1649725300000|2022-04-12 01:01:40|2976.27|2968.57|2974.33|2966.63|2976.5|2968.8|2974.33|2966.63|16
1649725310000|2022-04-12 01:01:50|2974.41|2966.71|2973.87|2966.17|2975.35|2967.65|2973.42|2965.72|22
1649725320000|2022-04-12 01:02:00|2973.88|2966.18|2973.39|2965.69|2975.11|2967.41|2973.23|2965.53|34
1649725330000|2022-04-12 01:02:10|2973.36|2965.66|2973.4|2965.7|2973.71|2966.01|2973.08|2965.38|31
1649725340000|2022-04-12 01:02:20|2973.35|2965.65|2972.16|2964.46|2973.35|2965.65|2972.16|2964.46|36
1649725350000|2022-04-12 01:02:30|2972.14|2964.44|2972.86|2965.16|2973.09|2965.39|2971.7|2964|35
1649725360000|2022-04-12 01:02:40|2972.99|2965.29|2972.72|2965.02|2973.35|2965.65|2972.66|2964.96|19
1649725370000|2022-04-12 01:02:50|2972.71|2965.01|2971.84|2964.14|2972.71|2965.01|2971.84|2964.14|23
1649725380000|2022-04-12 01:03:00|2971.86|2964.16|2971.32|2963.62|2972.14|2964.44|2971.22|2963.52|29
1649725390000|2022-04-12 01:03:10|2971.11|2963.41|2970.35|2962.65|2971.3|2963.6|2970.08|2962.38|27
1649725400000|2022-04-12 01:03:20|2970.34|2962.64|2969.76|2962.06|2970.9|2963.2|2969.76|2962.06|33
1649725410000|2022-04-12 01:03:30|2969.77|2962.07|2968.11|2960.41|2969.91|2962.21|2967.15|2959.45|33
1649725420000|2022-04-12 01:03:40|2967.29|2959.59|2962.95|2955.25|2967.29|2959.59|2962.95|2955.25|38
1649725430000|2022-04-12 01:03:50|2962.93|2955.23|2963.64|2955.94|2963.69|2955.99|2961.65|2953.95|38
1649725440000|2022-04-12 01:04:00|2963.67|2955.97|2966|2958.3|2966.42|2958.72|2963.67|2955.97|38
1649725450000|2022-04-12 01:04:10|2965.99|2958.29|2964.12|2956.42|2965.99|2958.29|2964.12|2956.42|39
1649725460000|2022-04-12 01:04:20|2964.16|2956.46|2966.53|2958.83|2966.87|2959.17|2963.79|2956.09|39
1649725470000|2022-04-12 01:04:30|2966.5|2958.8|2966.62|2958.92|2966.87|2959.17|2966.09|2958.39|37
1649725480000|2022-04-12 01:04:40|2966.44|2958.74|2966.81|2959.11|2966.82|2959.12|2966.26|2958.56|28
1649725490000|2022-04-12 01:04:50|2966.82|2959.12|2966.76|2959.06|2967.08|2959.38|2966.4|2958.7|31
1649725500000|2022-04-12 01:05:00|2966.82|2959.12|2967.47|2959.77|2967.79|2960.09|2966.76|2959.06|28
1649725510000|2022-04-12 01:05:10|2967.2|2959.5|2967.8|2960.1|2967.87|2960.17|2966.44|2958.74|37
1649725520000|2022-04-12 01:05:20|2967.77|2960.07|2970.58|2962.88|2970.58|2962.88|2967.77|2960.07|38
1649725530000|2022-04-12 01:05:30|2970.46|2962.76|2969.76|2962.06|2970.47|2962.77|2969.44|2961.74|37
1649725540000|2022-04-12 01:05:40|2969.49|2961.79|2972.23|2964.53|2972.5|2964.8|2968.46|2960.76|36
1649725550000|2022-04-12 01:05:50|2972.25|2964.55|2975.21|2967.51|2975.25|2967.55|2972.06|2964.36|38
1649725560000|2022-04-12 01:06:00|2975.09|2967.39|2975.69|2967.99|2976.32|2968.62|2974.75|2967.05|37
1649725570000|2022-04-12 01:06:10|2975.61|2967.91|2976.12|2968.42|2976.13|2968.43|2975.54|2967.84|35
1649725580000|2022-04-12 01:06:20|2976.03|2968.33|2976.33|2968.63|2977.35|2969.65|2975.91|2968.21|37
1649725590000|2022-04-12 01:06:30|2976.45|2968.75|2975.21|2967.51|2976.9|2969.2|2975.02|2967.32|37
1649725600000|2022-04-12 01:06:40|2975.08|2967.38|2974.35|2966.65|2975.66|2967.96|2973.26|2965.56|34
1649725610000|2022-04-12 01:06:50|2973.92|2966.22|2973.41|2965.71|2974.33|2966.63|2973.06|2965.36|38
1649725620000|2022-04-12 01:07:00|2973.42|2965.72|2975.19|2967.49|2975.19|2967.49|2973.41|2965.71|33
1649725630000|2022-04-12 01:07:10|2975.21|2967.51|2974.25|2966.55|2975.21|2967.51|2974.24|2966.54|37
1649725640000|2022-04-12 01:07:20|2974.2|2966.5|2974.84|2967.14|2974.97|2967.27|2974.2|2966.5|26
1649725650000|2022-04-12 01:07:30|2974.66|2966.96|2976.53|2968.83|2976.67|2968.97|2974.11|2966.41|34
1649725660000|2022-04-12 01:07:40|2976.73|2969.03|2978.28|2970.58|2978.35|2970.65|2976.68|2968.98|33
1649725670000|2022-04-12 01:07:50|2978.29|2970.59|2978.48|2970.78|2978.51|2970.81|2978.02|2970.32|35
1649725680000|2022-04-12 01:08:00|2978.47|2970.77|2977.04|2969.34|2978.72|2971.02|2976.57|2968.87|30
1649725690000|2022-04-12 01:08:10|2976.98|2969.28|2977.52|2969.82|2977.52|2969.82|2975.77|2968.07|35
1649725700000|2022-04-12 01:08:20|2977.51|2969.81|2977.64|2969.94|2977.72|2970.02|2977.41|2969.71|33
1649725710000|2022-04-12 01:08:30|2977.65|2969.95|2977.86|2970.16|2978.35|2970.65|2977.51|2969.81|29
1649725720000|2022-04-12 01:08:40|2978.02|2970.32|2978.29|2970.59|2978.3|2970.6|2977.74|2970.04|30
1649725730000|2022-04-12 01:08:50|2978.28|2970.58|2978.76|2971.06|2978.78|2971.08|2978.16|2970.46|36
1649725740000|2022-04-12 01:09:00|2978.78|2971.08|2978.78|2971.08|2978.83|2971.13|2978.31|2970.61|33
1649725750000|2022-04-12 01:09:10|2978.77|2971.07|2978.74|2971.04|2978.8|2971.1|2978.5|2970.8|33
1649725760000|2022-04-12 01:09:20|2978.76|2971.06|2978.69|2970.99|2978.81|2971.11|2978.66|2970.96|31
1649725770000|2022-04-12 01:09:30|2978.77|2971.07|2978.29|2970.59|2978.78|2971.08|2977.89|2970.19|32
1649725780000|2022-04-12 01:09:40|2978.3|2970.6|2978.65|2970.95|2978.65|2970.95|2978.27|2970.57|30
1649725790000|2022-04-12 01:09:50|2978.64|2970.94|2979.78|2972.08|2979.78|2972.08|2978.62|2970.92|27
1649725800000|2022-04-12 01:10:00|2979.83|2972.13|2979.91|2972.21|2980.59|2972.89|2979.71|2972.01|33
1649725810000|2022-04-12 01:10:10|2979.88|2972.18|2980.27|2972.57|2980.33|2972.63|2979.88|2972.18|16
1649725820000|2022-04-12 01:10:20|2980.26|2972.56|2980.31|2972.61|2980.33|2972.63|2980.22|2972.52|26
1649725830000|2022-04-12 01:10:30|2980.24|2972.54|2979.29|2971.59|2980.33|2972.63|2979.29|2971.59|29
1649725840000|2022-04-12 01:10:40|2979.31|2971.61|2980.48|2972.78|2980.67|2972.97|2979.24|2971.54|23
1649725850000|2022-04-12 01:10:50|2980.49|2972.79|2980.34|2972.64|2980.55|2972.85|2979.42|2971.72|29
1649725860000|2022-04-12 01:11:00|2980.68|2972.98|2979.85|2972.15|2981.03|2973.33|2979.35|2971.65|27
1649725870000|2022-04-12 01:11:10|2979.73|2972.03|2979.95|2972.25|2979.95|2972.25|2979.73|2972.03|6
1649725880000|2022-04-12 01:11:20|2980.01|2972.31|2980.72|2973.02|2981.7|2974|2980.01|2972.31|31
1649725890000|2022-04-12 01:11:30|2980.81|2973.11|2981.93|2974.23|2981.93|2974.23|2980.81|2973.11|28
1649725900000|2022-04-12 01:11:40|2981.96|2974.26|2983.44|2975.74|2983.44|2975.74|2981.96|2974.26|30
1649725910000|2022-04-12 01:11:50|2983.16|2975.46|2983.51|2975.81|2983.78|2976.08|2982.58|2974.88|35
1649725920000|2022-04-12 01:12:00|2983.54|2975.84|2982.43|2974.73|2983.9|2976.2|2981.84|2974.14|37
1649725930000|2022-04-12 01:12:10|2982.42|2974.72|2984.74|2977.04|2984.95|2977.25|2981.55|2973.85|40
1649725940000|2022-04-12 01:12:20|2984.33|2976.63|2985.35|2977.65|2985.35|2977.65|2984.08|2976.38|33
1649725950000|2022-04-12 01:12:30|2985.43|2977.73|2984.49|2976.79|2986.24|2978.54|2983.65|2975.95|35
1649725960000|2022-04-12 01:12:40|2984.34|2976.64|2984.68|2976.98|2984.68|2976.98|2983.39|2975.69|31
1649725970000|2022-04-12 01:12:50|2984.3|2976.6|2984.81|2977.11|2984.81|2977.11|2983.97|2976.27|36
1649725980000|2022-04-12 01:13:00|2984.88|2977.18|2985.73|2978.03|2985.73|2978.03|2984.85|2977.15|28
1649725990000|2022-04-12 01:13:10|2985.76|2978.06|2984.86|2977.16|2986.03|2978.33|2984.86|2977.16|19
1649726000000|2022-04-12 01:13:20|2984.69|2976.99|2985.41|2977.71|2985.41|2977.71|2984.27|2976.57|26
1649726010000|2022-04-12 01:13:30|2985.52|2977.82|2985.02|2977.32|2986.04|2978.34|2985.02|2977.32|34
1649726020000|2022-04-12 01:13:40|2985.2|2977.5|2987.16|2979.46|2987.23|2979.53|2985.2|2977.5|31
1649726030000|2022-04-12 01:13:50|2987.15|2979.45|2987.37|2979.67|2987.52|2979.82|2987.06|2979.36|26
1649726040000|2022-04-12 01:14:00|2987.42|2979.72|2986.25|2978.55|2987.42|2979.72|2985.78|2978.08|36
1649726050000|2022-04-12 01:14:10|2986.19|2978.49|2985.33|2977.63|2987.43|2979.73|2984.32|2976.62|35
1649726060000|2022-04-12 01:14:20|2984.84|2977.14|2984.32|2976.62|2985.33|2977.63|2984.32|2976.62|22
1649726070000|2022-04-12 01:14:30|2984.7|2977|2985.09|2977.39|2985.2|2977.5|2984.66|2976.96|17
1649726080000|2022-04-12 01:14:40|2985.17|2977.47|2985.1|2977.4|2985.17|2977.47|2985.05|2977.35|11
1649726090000|2022-04-12 01:14:50|2985.08|2977.38|2984.77|2977.07|2985.11|2977.41|2984.77|2977.07|11
1649726100000|2022-04-12 01:15:00|2984.78|2977.08|2984.33|2976.63|2986.21|2978.51|2984.33|2976.63|31
1649726110000|2022-04-12 01:15:10|2984.35|2976.65|2985.84|2978.14|2985.92|2978.22|2984.34|2976.64|27
1649726120000|2022-04-12 01:15:20|2985.85|2978.15|2987.59|2979.89|2987.69|2979.99|2985.85|2978.15|25
1649726130000|2022-04-12 01:15:30|2987.74|2980.04|2987.68|2979.98|2988.03|2980.33|2986.51|2978.81|33
1649726140000|2022-04-12 01:15:40|2987.92|2980.22|2987.53|2979.83|2988.32|2980.62|2987.42|2979.72|30
1649726150000|2022-04-12 01:15:50|2987.51|2979.81|2987.7|2980|2988.56|2980.86|2987.51|2979.81|34
1649726160000|2022-04-12 01:16:00|2987.72|2980.02|2987.16|2979.46|2988.31|2980.61|2986.81|2979.11|34
1649726170000|2022-04-12 01:16:10|2987.27|2979.57|2987.3|2979.6|2987.42|2979.72|2986.35|2978.65|32
1649726180000|2022-04-12 01:16:20|2987.19|2979.49|2985.16|2977.46|2987.37|2979.67|2985.16|2977.46|30
1649726190000|2022-04-12 01:16:30|2985.17|2977.47|2985.4|2977.7|2985.46|2977.76|2984.95|2977.25|29
1649726200000|2022-04-12 01:16:40|2986.19|2978.49|2985.93|2978.23|2986.19|2978.49|2985.28|2977.58|27
1649726210000|2022-04-12 01:16:50|2985.96|2978.26|2985.4|2977.7|2986.09|2978.39|2985.16|2977.46|32
1649726220000|2022-04-12 01:17:00|2985.39|2977.69|2984.97|2977.27|2986.19|2978.49|2984.93|2977.23|24
1649726230000|2022-04-12 01:17:10|2984.89|2977.19|2985.37|2977.67|2985.42|2977.72|2984.8|2977.1|31
1649726240000|2022-04-12 01:17:20|2985.51|2977.81|2984.79|2977.09|2985.51|2977.81|2984.08|2976.38|34
1649726250000|2022-04-12 01:17:30|2984.78|2977.08|2984.52|2976.82|2985.12|2977.42|2983.58|2975.88|22
1649726260000|2022-04-12 01:17:40|2983.89|2976.19|2984.74|2977.04|2985.12|2977.42|2983.85|2976.15|29
1649726270000|2022-04-12 01:17:50|2984.38|2976.68|2984.97|2977.27|2985.06|2977.36|2984.38|2976.68|31
1649726280000|2022-04-12 01:18:00|2984.89|2977.19|2984.9|2977.2|2985.12|2977.42|2984.8|2977.1|22
1649726290000|2022-04-12 01:18:10|2984.95|2977.25|2984.95|2977.25|2985.23|2977.53|2984.69|2976.99|23
1649726300000|2022-04-12 01:18:20|2984.93|2977.23|2985.29|2977.59|2985.3|2977.6|2984.75|2977.05|26
1649726310000|2022-04-12 01:18:30|2985.21|2977.51|2986.09|2978.39|2986.09|2978.39|2985.03|2977.33|18
1649726320000|2022-04-12 01:18:40|2986.12|2978.42|2987.89|2980.19|2988.23|2980.53|2986.12|2978.42|31
1649726330000|2022-04-12 01:18:50|2987.92|2980.22|2988.2|2980.5|2988.25|2980.55|2987.86|2980.16|23
1649726340000|2022-04-12 01:19:00|2988.16|2980.46|2987.37|2979.67|2988.16|2980.46|2987.25|2979.55|28
1649726350000|2022-04-12 01:19:10|2987.38|2979.68|2987.93|2980.23|2988.8|2981.1|2987.3|2979.6|31
1649726360000|2022-04-12 01:19:20|2987.96|2980.26|2988.9|2981.2|2988.9|2981.2|2987.92|2980.22|18
1649726370000|2022-04-12 01:19:30|2988.87|2981.17|2989.67|2981.97|2989.68|2981.98|2988.69|2980.99|32
1649726380000|2022-04-12 01:19:40|2989.66|2981.96|2988.95|2981.25|2989.66|2981.96|2988.92|2981.22|25
1649726390000|2022-04-12 01:19:50|2988.94|2981.24|2988.97|2981.27|2989.2|2981.5|2988.88|2981.18|27
1649726400000|2022-04-12 01:20:00|2988.99|2981.29|2987.93|2980.23|2989.16|2981.46|2987.66|2979.96|24
1649726410000|2022-04-12 01:20:10|2987.55|2979.85|2987.75|2980.05|2988.12|2980.42|2986.84|2979.14|28
1649726420000|2022-04-12 01:20:20|2987.63|2979.93|2986.74|2979.04|2987.63|2979.93|2985.94|2978.24|27
1649726430000|2022-04-12 01:20:30|2987.22|2979.52|2987.63|2979.93|2987.63|2979.93|2986.19|2978.49|26
1649726440000|2022-04-12 01:20:40|2987.3|2979.6|2987.34|2979.64|2987.63|2979.93|2986.93|2979.23|16
1649726450000|2022-04-12 01:20:50|2987.33|2979.63|2988.18|2980.48|2988.28|2980.58|2986.93|2979.23|21
1649726460000|2022-04-12 01:21:00|2988.07|2980.37|2986.44|2978.74|2988.2|2980.5|2986.44|2978.74|23
1649726470000|2022-04-12 01:21:10|2988.14|2980.44|2987.27|2979.57|2988.14|2980.44|2987.22|2979.52|8
1649726480000|2022-04-12 01:21:20|2987.32|2979.62|2987.23|2979.53|2987.32|2979.62|2987.23|2979.53|6
1649726490000|2022-04-12 01:21:30|2987.25|2979.55|2987.3|2979.6|2987.3|2979.6|2987.25|2979.55|2
1649726500000|2022-04-12 01:21:40|2987.32|2979.62|2987.28|2979.58|2987.33|2979.63|2987.24|2979.54|13
1649726510000|2022-04-12 01:21:50|2987.27|2979.57|2986.44|2978.74|2987.39|2979.69|2986.44|2978.74|12
1649726520000|2022-04-12 01:22:00|2986.47|2978.77|2986.53|2978.83|2986.64|2978.94|2986.42|2978.72|26
1649726530000|2022-04-12 01:22:10|2986.54|2978.84|2986.61|2978.91|2986.62|2978.92|2986.52|2978.82|15
1649726540000|2022-04-12 01:22:20|2986.59|2978.89|2986.56|2978.86|2986.61|2978.91|2986.53|2978.83|17
1649726550000|2022-04-12 01:22:30|2986.55|2978.85|2987.13|2979.43|2987.28|2979.58|2986.45|2978.75|20
1649726560000|2022-04-12 01:22:40|2986.91|2979.21|2986.08|2978.38|2986.91|2979.21|2986.08|2978.38|14
1649726570000|2022-04-12 01:22:50|2986.07|2978.37|2986.07|2978.37|2986.18|2978.48|2986.07|2978.37|13
1649726580000|2022-04-12 01:23:00|2985.93|2978.23|2985.98|2978.28|2986.05|2978.35|2985.92|2978.22|9
1649726590000|2022-04-12 01:23:10|2985.99|2978.29|2985.4|2977.7|2986.32|2978.62|2985.4|2977.7|18
1649726600000|2022-04-12 01:23:20|2985.42|2977.72|2984.15|2976.45|2985.42|2977.72|2983.96|2976.26|29
1649726610000|2022-04-12 01:23:30|2984.17|2976.47|2985.36|2977.66|2985.36|2977.66|2984.13|2976.43|9
1649726620000|2022-04-12 01:23:40|2985.47|2977.77|2984.13|2976.43|2985.51|2977.81|2984|2976.3|34
1649726630000|2022-04-12 01:23:50|2984.11|2976.41|2984.13|2976.43|2985.48|2977.78|2984.04|2976.34|37
1649726640000|2022-04-12 01:24:00|2984.12|2976.42|2984.88|2977.18|2985.38|2977.68|2984.07|2976.37|36
1649726650000|2022-04-12 01:24:10|2985.02|2977.32|2983.94|2976.24|2985.7|2978|2983.93|2976.23|35
1649726660000|2022-04-12 01:24:20|2983.92|2976.22|2984.97|2977.27|2984.97|2977.27|2983.79|2976.09|35
1649726670000|2022-04-12 01:24:30|2984.32|2976.62|2984.67|2976.97|2985.03|2977.33|2983.78|2976.08|18
1649726680000|2022-04-12 01:24:40|2985.03|2977.33|2984.41|2976.71|2985.03|2977.33|2983.66|2975.96|23
1649726690000|2022-04-12 01:24:50|2984.4|2976.7|2985.4|2977.7|2985.77|2978.07|2984.4|2976.7|30
1649726700000|2022-04-12 01:25:00|2985.34|2977.64|2984.46|2976.76|2985.43|2977.73|2984.42|2976.72|31
1649726710000|2022-04-12 01:25:10|2984.44|2976.74|2983.68|2975.98|2984.44|2976.74|2983.68|2975.98|28
1649726720000|2022-04-12 01:25:20|2983.7|2976|2983.25|2975.55|2983.73|2976.03|2983.18|2975.48|19
1649726730000|2022-04-12 01:25:30|2983.18|2975.48|2982.83|2975.13|2983.3|2975.6|2982.5|2974.8|33
1649726740000|2022-04-12 01:25:40|2982.79|2975.09|2983.23|2975.53|2984.43|2976.73|2982.48|2974.78|28
1649726750000|2022-04-12 01:25:50|2982.48|2974.78|2982.29|2974.59|2983.61|2975.91|2982.17|2974.47|22
1649726760000|2022-04-12 01:26:00|2982.16|2974.46|2981.74|2974.04|2982.16|2974.46|2981.7|2974|21
1649726770000|2022-04-12 01:26:10|2981.85|2974.15|2981.23|2973.53|2982.34|2974.64|2980.21|2972.51|33
1649726780000|2022-04-12 01:26:20|2979.72|2972.02|2979.08|2971.38|2980.17|2972.47|2978.84|2971.14|33
1649726790000|2022-04-12 01:26:30|2978.94|2971.24|2979.64|2971.94|2979.9|2972.2|2978.94|2971.24|29
1649726800000|2022-04-12 01:26:40|2979.59|2971.89|2980.49|2972.79|2980.85|2973.15|2979.59|2971.89|21
1649726810000|2022-04-12 01:26:50|2980.69|2972.99|2979.39|2971.69|2980.84|2973.14|2978.97|2971.27|26
1649726820000|2022-04-12 01:27:00|2979.36|2971.66|2979.11|2971.41|2979.48|2971.78|2979.11|2971.41|16
1649726830000|2022-04-12 01:27:10|2979.31|2971.61|2979.1|2971.4|2979.38|2971.68|2977.59|2969.89|34
1649726840000|2022-04-12 01:27:20|2980.02|2972.32|2980.07|2972.37|2980.78|2973.08|2979.03|2971.33|36
1649726850000|2022-04-12 01:27:30|2980.23|2972.53|2982.68|2974.98|2982.68|2974.98|2979.92|2972.22|35
1649726860000|2022-04-12 01:27:40|2982.71|2975.01|2984.83|2977.13|2984.83|2977.13|2982.67|2974.97|40
1649726870000|2022-04-12 01:27:50|2985.07|2977.37|2985.75|2978.05|2985.76|2978.06|2984.63|2976.93|34
1649726880000|2022-04-12 01:28:00|2985.42|2977.72|2985.92|2978.22|2986.63|2978.93|2985.42|2977.72|35
1649726890000|2022-04-12 01:28:10|2985.94|2978.24|2987.41|2979.71|2987.72|2980.02|2985.94|2978.24|29
1649726900000|2022-04-12 01:28:20|2987.37|2979.67|2989.62|2981.92|2989.81|2982.11|2987.37|2979.67|34
1649726910000|2022-04-12 01:28:30|2989.61|2981.91|2989.4|2981.7|2989.97|2982.27|2988.92|2981.22|34
1649726920000|2022-04-12 01:28:40|2989.41|2981.71|2988.17|2980.47|2989.42|2981.72|2988.11|2980.41|34
1649726930000|2022-04-12 01:28:50|2988.18|2980.48|2988.04|2980.34|2988.21|2980.51|2987.63|2979.93|29
1649726940000|2022-04-12 01:29:00|2988.05|2980.35|2991.02|2983.32|2991.85|2984.15|2988.05|2980.35|39
1649726950000|2022-04-12 01:29:10|2991.03|2983.33|2990.47|2982.77|2991.05|2983.35|2988.8|2981.1|34
1649726960000|2022-04-12 01:29:20|2990.58|2982.88|2990.03|2982.33|2990.78|2983.08|2989.49|2981.79|33
1649726970000|2022-04-12 01:29:30|2989.98|2982.28|2989.27|2981.57|2990.38|2982.68|2988.1|2980.4|33
1649726980000|2022-04-12 01:29:40|2989.29|2981.59|2988.86|2981.16|2989.64|2981.94|2988.28|2980.58|36
1649726990000|2022-04-12 01:29:50|2989.32|2981.62|2988.89|2981.19|2989.52|2981.82|2988.37|2980.67|33
1649727000000|2022-04-12 01:30:00|2988.96|2981.26|2987.81|2980.11|2989.75|2982.05|2987.81|2980.11|36
1649727010000|2022-04-12 01:30:10|2987.8|2980.1|2989.33|2981.63|2989.33|2981.63|2987.8|2980.1|28
1649727020000|2022-04-12 01:30:20|2989.4|2981.7|2989.69|2981.99|2989.83|2982.13|2989.16|2981.46|28
1649727030000|2022-04-12 01:30:30|2989.74|2982.04|2990.17|2982.47|2990.19|2982.49|2989.69|2981.99|21
1649727040000|2022-04-12 01:30:40|2990.18|2982.48|2989.59|2981.89|2990.18|2982.48|2989.46|2981.76|28
1649727050000|2022-04-12 01:30:50|2989.6|2981.9|2988.72|2981.02|2989.74|2982.04|2988.72|2981.02|25
1649727060000|2022-04-12 01:31:00|2988.92|2981.22|2989.64|2981.94|2990.5|2982.8|2988.92|2981.22|31
1649727070000|2022-04-12 01:31:10|2989.67|2981.97|2988.78|2981.08|2990.08|2982.38|2988.78|2981.08|28
1649727080000|2022-04-12 01:31:20|2989.87|2982.17|2988.06|2980.36|2989.87|2982.17|2987.88|2980.18|35
1649727090000|2022-04-12 01:31:30|2988.03|2980.33|2988.03|2980.33|2988.8|2981.1|2987.76|2980.06|33
1649727100000|2022-04-12 01:31:40|2988.01|2980.31|2987.02|2979.32|2988.09|2980.39|2987.02|2979.32|28
1649727110000|2022-04-12 01:31:50|2986.91|2979.21|2986.17|2978.47|2987.39|2979.69|2985.78|2978.08|30
1649727120000|2022-04-12 01:32:00|2985.94|2978.24|2984.98|2977.28|2986.62|2978.92|2984.85|2977.15|34
1649727130000|2022-04-12 01:32:10|2984.93|2977.23|2984.96|2977.26|2985.5|2977.8|2983.64|2975.94|31
1649727140000|2022-04-12 01:32:20|2984.98|2977.28|2985.89|2978.19|2986.15|2978.45|2984.21|2976.51|36
1649727150000|2022-04-12 01:32:30|2985.88|2978.18|2984.2|2976.5|2986.63|2978.93|2984.04|2976.34|27
1649727160000|2022-04-12 01:32:40|2984.23|2976.53|2984.24|2976.54|2985.16|2977.46|2984.18|2976.48|37
1649727170000|2022-04-12 01:32:50|2984.23|2976.53|2985.19|2977.49|2985.47|2977.77|2984.23|2976.53|31
1649727180000|2022-04-12 01:33:00|2985.08|2977.38|2985.81|2978.11|2986.12|2978.42|2985.08|2977.38|39
1649727190000|2022-04-12 01:33:10|2986.04|2978.34|2985.96|2978.26|2986.23|2978.53|2985.64|2977.94|28
1649727200000|2022-04-12 01:33:20|2985.91|2978.21|2986.89|2979.19|2986.89|2979.19|2985.91|2978.21|25
1649727210000|2022-04-12 01:33:30|2986.83|2979.13|2987.03|2979.33|2987.08|2979.38|2986.81|2979.11|22
1649727220000|2022-04-12 01:33:40|2987.04|2979.34|2986.66|2978.96|2987.23|2979.53|2986.58|2978.88|25
1649727230000|2022-04-12 01:33:50|2986.65|2978.95|2986.37|2978.67|2986.68|2978.98|2986.35|2978.65|19
1649727240000|2022-04-12 01:34:00|2986.36|2978.66|2984|2976.3|2986.4|2978.7|2983.68|2975.98|26
1649727250000|2022-04-12 01:34:10|2984.05|2976.35|2982.07|2974.37|2984.54|2976.84|2981.81|2974.11|35
1649727260000|2022-04-12 01:34:20|2982.43|2974.73|2982.28|2974.58|2982.87|2975.17|2982.26|2974.56|33
1649727270000|2022-04-12 01:34:30|2982.3|2974.6|2983.33|2975.63|2983.73|2976.03|2982.3|2974.6|34
1649727280000|2022-04-12 01:34:40|2983.25|2975.55|2983.62|2975.92|2983.62|2975.92|2981.9|2974.2|37
1649727290000|2022-04-12 01:34:50|2983.59|2975.89|2983.93|2976.23|2983.93|2976.23|2982.86|2975.16|35
1649727300000|2022-04-12 01:35:00|2983.3|2975.6|2982.32|2974.62|2983.92|2976.22|2982.07|2974.37|31
1649727310000|2022-04-12 01:35:10|2982.25|2974.55|2982.35|2974.65|2982.35|2974.65|2982.02|2974.32|15
1649727320000|2022-04-12 01:35:20|2982.71|2975.01|2983.04|2975.34|2983.24|2975.54|2982.71|2975.01|32
1649727330000|2022-04-12 01:35:30|2983.07|2975.37|2982.85|2975.15|2984.21|2976.51|2982.85|2975.15|28
1649727340000|2022-04-12 01:35:40|2982.32|2974.62|2982.87|2975.17|2982.87|2975.17|2981.91|2974.21|29
1649727350000|2022-04-12 01:35:50|2982.88|2975.18|2983.34|2975.64|2983.51|2975.81|2982.81|2975.11|28
1649727360000|2022-04-12 01:36:00|2983.41|2975.71|2983.43|2975.73|2984.39|2976.69|2983.41|2975.71|25
1649727370000|2022-04-12 01:36:10|2983.41|2975.71|2983.52|2975.82|2984.17|2976.47|2983.08|2975.38|26
1649727380000|2022-04-12 01:36:20|2983.08|2975.38|2982.59|2974.89|2983.54|2975.84|2982.52|2974.82|14
1649727390000|2022-04-12 01:36:30|2982.65|2974.95|2982.4|2974.7|2982.65|2974.95|2982.4|2974.7|23
1649727400000|2022-04-12 01:36:40|2982.36|2974.66|2982.4|2974.7|2982.4|2974.7|2982.3|2974.6|14
1649727410000|2022-04-12 01:36:50|2982.38|2974.68|2982.35|2974.65|2982.4|2974.7|2982.35|2974.65|12
1649727420000|2022-04-12 01:37:00|2982.37|2974.67|2982.4|2974.7|2982.4|2974.7|2982.34|2974.64|9
1649727430000|2022-04-12 01:37:10|2982.35|2974.65|2983.39|2975.69|2983.48|2975.78|2982.35|2974.65|23
1649727440000|2022-04-12 01:37:20|2983.38|2975.68|2983.52|2975.82|2983.9|2976.2|2983.3|2975.6|31
1649727450000|2022-04-12 01:37:30|2983.75|2976.05|2983.86|2976.16|2984.28|2976.58|2982.71|2975.01|34
1649727460000|2022-04-12 01:37:40|2983.44|2975.74|2983.18|2975.48|2983.72|2976.02|2982.67|2974.97|32
1649727470000|2022-04-12 01:37:50|2983.19|2975.49|2983.1|2975.4|2983.72|2976.02|2983.1|2975.4|21
1649727480000|2022-04-12 01:38:00|2983.09|2975.39|2983.16|2975.46|2983.77|2976.07|2983.08|2975.38|19
1649727490000|2022-04-12 01:38:10|2983.18|2975.48|2983.97|2976.27|2984.02|2976.32|2983.12|2975.42|22
1649727500000|2022-04-12 01:38:20|2983.89|2976.19|2983.15|2975.45|2983.96|2976.26|2983.12|2975.42|31
1649727510000|2022-04-12 01:38:30|2983.14|2975.44|2983.09|2975.39|2983.18|2975.48|2983.09|2975.39|22
1649727520000|2022-04-12 01:38:40|2983.1|2975.4|2983.47|2975.77|2983.47|2975.77|2983.1|2975.4|28
1649727530000|2022-04-12 01:38:50|2983.65|2975.95|2983.12|2975.42|2983.86|2976.16|2983.11|2975.41|28
1649727540000|2022-04-12 01:39:00|2983.07|2975.37|2982.12|2974.42|2983.12|2975.42|2982.12|2974.42|28
1649727550000|2022-04-12 01:39:10|2982.03|2974.33|2982.13|2974.43|2982.58|2974.88|2981.78|2974.08|28
1649727560000|2022-04-12 01:39:20|2982.02|2974.32|2980.11|2972.41|2982.4|2974.7|2979.97|2972.27|36
1649727570000|2022-04-12 01:39:30|2978.95|2971.25|2979.45|2971.75|2979.55|2971.85|2978.69|2970.99|35
1649727580000|2022-04-12 01:39:40|2979.43|2971.73|2979.36|2971.66|2979.64|2971.94|2978.86|2971.16|34
1649727590000|2022-04-12 01:39:50|2979.14|2971.44|2979.47|2971.77|2979.48|2971.78|2978.51|2970.81|33
1649727600000|2022-04-12 01:40:00|2979.41|2971.71|2978.73|2971.03|2979.52|2971.82|2978.4|2970.7|31
1649727610000|2022-04-12 01:40:10|2979.13|2971.43|2979.07|2971.37|2979.48|2971.78|2978.69|2970.99|28
1649727620000|2022-04-12 01:40:20|2978.58|2970.88|2979.06|2971.36|2979.33|2971.63|2978.51|2970.81|23
1649727630000|2022-04-12 01:40:30|2979.08|2971.38|2979.1|2971.4|2979.2|2971.5|2978.65|2970.95|25
1649727640000|2022-04-12 01:40:40|2979.19|2971.49|2976.67|2968.97|2979.19|2971.49|2976.67|2968.97|30
1649727650000|2022-04-12 01:40:50|2976.71|2969.01|2975.65|2967.95|2977.14|2969.44|2975.6|2967.9|37
1649727660000|2022-04-12 01:41:00|2975.64|2967.94|2974.78|2967.08|2977.72|2970.02|2974.78|2967.08|33
1649727670000|2022-04-12 01:41:10|2975.19|2967.49|2975.22|2967.52|2975.39|2967.69|2974.85|2967.15|37
1649727680000|2022-04-12 01:41:20|2974.86|2967.16|2974.11|2966.41|2975.42|2967.72|2974.11|2966.41|35
1649727690000|2022-04-12 01:41:30|2974.86|2967.16|2974.06|2966.36|2974.86|2967.16|2973.88|2966.18|27
1649727700000|2022-04-12 01:41:40|2974.07|2966.37|2972.11|2964.41|2974.88|2967.18|2971.69|2963.99|33
1649727710000|2022-04-12 01:41:50|2972.07|2964.37|2973.31|2965.61|2973.86|2966.16|2971.65|2963.95|32
1649727720000|2022-04-12 01:42:00|2973.68|2965.98|2971.98|2964.28|2973.86|2966.16|2971.49|2963.79|33
1649727730000|2022-04-12 01:42:10|2972.04|2964.34|2972.66|2964.96|2973.33|2965.63|2971.68|2963.98|31
1649727740000|2022-04-12 01:42:20|2973.08|2965.38|2970.79|2963.09|2973.86|2966.16|2970.44|2962.74|36
1649727750000|2022-04-12 01:42:30|2971.04|2963.34|2972.28|2964.58|2972.44|2964.74|2970.53|2962.83|35
1649727760000|2022-04-12 01:42:40|2971.82|2964.12|2972.14|2964.44|2972.29|2964.59|2971.48|2963.78|32
1649727770000|2022-04-12 01:42:50|2972.17|2964.47|2972.16|2964.46|2972.21|2964.51|2971.87|2964.17|31
1649727780000|2022-04-12 01:43:00|2972.19|2964.49|2972.04|2964.34|2972.19|2964.49|2972.04|2964.34|25
1649727790000|2022-04-12 01:43:10|2972.05|2964.35|2970.87|2963.17|2972.05|2964.35|2970.79|2963.09|32
1649727800000|2022-04-12 01:43:20|2970.51|2962.81|2971.66|2963.96|2972.07|2964.37|2969.98|2962.28|30
1649727810000|2022-04-12 01:43:30|2971.81|2964.11|2972.7|2965|2972.75|2965.05|2971.2|2963.5|28
1649727820000|2022-04-12 01:43:40|2972.73|2965.03|2970.56|2962.86|2972.83|2965.13|2970.56|2962.86|25
1649727830000|2022-04-12 01:43:50|2970.57|2962.87|2971.96|2964.26|2971.96|2964.26|2970.54|2962.84|31
1649727840000|2022-04-12 01:44:00|2972.02|2964.32|2970.84|2963.14|2972.05|2964.35|2970.67|2962.97|30
1649727850000|2022-04-12 01:44:10|2970.67|2962.97|2971.55|2963.85|2972.15|2964.45|2970.26|2962.56|33
1649727860000|2022-04-12 01:44:20|2971.51|2963.81|2971.68|2963.98|2971.68|2963.98|2970.26|2962.56|37
1649727870000|2022-04-12 01:44:30|2971.66|2963.96|2974.24|2966.54|2974.24|2966.54|2970.54|2962.84|31
1649727880000|2022-04-12 01:44:40|2974.14|2966.44|2978.87|2971.17|2978.98|2971.28|2974.14|2966.44|40
1649727890000|2022-04-12 01:44:50|2979|2971.3|2978.77|2971.07|2979.15|2971.45|2977.47|2969.77|38
1649727900000|2022-04-12 01:45:00|2978.72|2971.02|2981.42|2973.72|2981.85|2974.15|2977.43|2969.73|38
1649727910000|2022-04-12 01:45:10|2981.98|2974.28|2982.21|2974.51|2982.62|2974.92|2980.48|2972.78|40
1649727920000|2022-04-12 01:45:20|2982.4|2974.7|2982.31|2974.61|2982.83|2975.13|2981.45|2973.75|35
1649727930000|2022-04-12 01:45:30|2982.67|2974.97|2981.55|2973.85|2982.67|2974.97|2981.09|2973.39|35
1649727940000|2022-04-12 01:45:40|2981.26|2973.56|2977.52|2969.82|2981.54|2973.84|2977.52|2969.82|33
1649727950000|2022-04-12 01:45:50|2977.99|2970.29|2975.74|2968.04|2977.99|2970.29|2975.11|2967.41|36
1649727960000|2022-04-12 01:46:00|2975.72|2968.02|2977.21|2969.51|2977.59|2969.89|2975.72|2968.02|37
1649727970000|2022-04-12 01:46:10|2977.18|2969.48|2976.38|2968.68|2977.3|2969.6|2974.7|2967|38
1649727980000|2022-04-12 01:46:20|2976.39|2968.69|2976.19|2968.49|2977.12|2969.42|2976.19|2968.49|32
1649727990000|2022-04-12 01:46:30|2976.13|2968.43|2975.86|2968.16|2976.29|2968.59|2975.52|2967.82|25
1649728000000|2022-04-12 01:46:40|2975.97|2968.27|2976.1|2968.4|2976.5|2968.8|2975.23|2967.53|33
1649728010000|2022-04-12 01:46:50|2976.08|2968.38|2975.5|2967.8|2976.08|2968.38|2975.14|2967.44|27
1649728020000|2022-04-12 01:47:00|2975.55|2967.85|2974.87|2967.17|2976|2968.3|2974.8|2967.1|28
1649728030000|2022-04-12 01:47:10|2974.77|2967.07|2976.26|2968.56|2976.72|2969.02|2974.77|2967.07|39
1649728040000|2022-04-12 01:47:20|2975.84|2968.14|2974.49|2966.79|2975.84|2968.14|2973.87|2966.17|30
1649728050000|2022-04-12 01:47:30|2974.69|2966.99|2975.58|2967.88|2976.58|2968.88|2974.47|2966.77|38
1649728060000|2022-04-12 01:47:40|2976.21|2968.51|2975.34|2967.64|2976.4|2968.7|2975.21|2967.51|34
1649728070000|2022-04-12 01:47:50|2975.37|2967.67|2976.36|2968.66|2976.99|2969.29|2975.37|2967.67|36
1649728080000|2022-04-12 01:48:00|2976.67|2968.97|2977.2|2969.5|2977.55|2969.85|2976.67|2968.97|37
1649728090000|2022-04-12 01:48:10|2977.39|2969.69|2977.67|2969.97|2977.71|2970.01|2976.84|2969.14|36
1649728100000|2022-04-12 01:48:20|2977.42|2969.72|2977.61|2969.91|2978.03|2970.33|2977.2|2969.5|34
1649728110000|2022-04-12 01:48:30|2977.65|2969.95|2979.72|2972.02|2979.72|2972.02|2977.56|2969.86|35
1649728120000|2022-04-12 01:48:40|2979.77|2972.07|2979.25|2971.55|2980.16|2972.46|2979.13|2971.43|35
1649728130000|2022-04-12 01:48:50|2979.34|2971.64|2978.78|2971.08|2979.34|2971.64|2978.07|2970.37|22
1649728140000|2022-04-12 01:49:00|2978.25|2970.55|2976.96|2969.26|2978.7|2971|2976.96|2969.26|22
1649728150000|2022-04-12 01:49:10|2976.97|2969.27|2976.96|2969.26|2977.02|2969.32|2976.94|2969.24|21
1649728160000|2022-04-12 01:49:20|2976.97|2969.27|2976.9|2969.2|2977.15|2969.45|2976.87|2969.17|29
1649728170000|2022-04-12 01:49:30|2976.89|2969.19|2977.6|2969.9|2978.02|2970.32|2976.62|2968.92|32
1649728180000|2022-04-12 01:49:40|2977.02|2969.32|2977.45|2969.75|2977.68|2969.98|2976.52|2968.82|31
1649728190000|2022-04-12 01:49:50|2977.53|2969.83|2976.76|2969.06|2977.68|2969.98|2976.32|2968.62|29
1649728200000|2022-04-12 01:50:00|2976.75|2969.05|2977.42|2969.72|2977.55|2969.85|2976.73|2969.03|17
1649728210000|2022-04-12 01:50:10|2977.41|2969.71|2975.41|2967.71|2977.41|2969.71|2975.07|2967.37|34
1649728220000|2022-04-12 01:50:20|2975.4|2967.7|2974.27|2966.57|2975.58|2967.88|2974.26|2966.56|37
1649728230000|2022-04-12 01:50:30|2974.13|2966.43|2972.39|2964.69|2974.8|2967.1|2972.04|2964.34|36
1649728240000|2022-04-12 01:50:40|2972.33|2964.63|2972.18|2964.48|2973.24|2965.54|2972.06|2964.36|37
1649728250000|2022-04-12 01:50:50|2972.23|2964.53|2972.48|2964.78|2972.59|2964.89|2972.06|2964.36|21
1649728260000|2022-04-12 01:51:00|2972.6|2964.9|2972.29|2964.59|2972.63|2964.93|2972.29|2964.59|15
1649728270000|2022-04-12 01:51:10|2972.25|2964.55|2972.34|2964.64|2972.56|2964.86|2972.25|2964.55|12
1649728280000|2022-04-12 01:51:20|2972.47|2964.77|2974.55|2966.85|2974.57|2966.87|2972.47|2964.77|26
1649728290000|2022-04-12 01:51:30|2974.7|2967|2976.2|2968.5|2976.2|2968.5|2974.61|2966.91|33
1649728300000|2022-04-12 01:51:40|2976.22|2968.52|2976.42|2968.72|2976.7|2969|2975.89|2968.19|28
1649728310000|2022-04-12 01:51:50|2976.49|2968.79|2976.1|2968.4|2976.62|2968.92|2976.1|2968.4|32
1649728320000|2022-04-12 01:52:00|2976.11|2968.41|2976.59|2968.89|2976.61|2968.91|2976.08|2968.38|35
1649728330000|2022-04-12 01:52:10|2976.66|2968.96|2975.45|2967.75|2976.77|2969.07|2975.32|2967.62|30
1649728340000|2022-04-12 01:52:20|2975.87|2968.17|2974.78|2967.08|2975.99|2968.29|2974.14|2966.44|33
1649728350000|2022-04-12 01:52:30|2975.19|2967.49|2973.82|2966.12|2975.19|2967.49|2971.88|2964.18|38
1649728360000|2022-04-12 01:52:40|2973.64|2965.94|2973.02|2965.32|2973.77|2966.07|2973.02|2965.32|26
1649728370000|2022-04-12 01:52:50|2973.03|2965.33|2972.71|2965.01|2973.03|2965.33|2972.62|2964.92|16
1649728380000|2022-04-12 01:53:00|2972.7|2965|2972.71|2965.01|2972.9|2965.2|2972.56|2964.86|11
1649728390000|2022-04-12 01:53:10|2972.62|2964.92|2972.83|2965.13|2973.03|2965.33|2972.35|2964.65|21
1649728400000|2022-04-12 01:53:20|2972.84|2965.14|2972.54|2964.84|2972.84|2965.14|2972.49|2964.79|21
1649728410000|2022-04-12 01:53:30|2972.49|2964.79|2972.93|2965.23|2973.03|2965.33|2972.1|2964.4|18
1649728420000|2022-04-12 01:53:40|2972.69|2964.99|2972.47|2964.77|2973.03|2965.33|2972.06|2964.36|28
1649728430000|2022-04-12 01:53:50|2972.42|2964.72|2972.95|2965.25|2972.95|2965.25|2970.93|2963.23|30
1649728440000|2022-04-12 01:54:00|2972.86|2965.16|2971.73|2964.03|2973.64|2965.94|2971.73|2964.03|35
1649728450000|2022-04-12 01:54:10|2972.18|2964.48|2971.09|2963.39|2972.3|2964.6|2971.09|2963.39|27
1649728460000|2022-04-12 01:54:20|2971.54|2963.84|2972.36|2964.66|2972.96|2965.26|2970.84|2963.14|32
1649728470000|2022-04-12 01:54:30|2972.39|2964.69|2972.62|2964.92|2973.03|2965.33|2972.36|2964.66|31
1649728480000|2022-04-12 01:54:40|2972.84|2965.14|2972.84|2965.14|2974.3|2966.6|2972.67|2964.97|33
1649728490000|2022-04-12 01:54:50|2973|2965.3|2972.7|2965|2973|2965.3|2972.7|2965|22
1649728500000|2022-04-12 01:55:00|2972.92|2965.22|2974.67|2966.97|2974.67|2966.97|2972.73|2965.03|37
1649728510000|2022-04-12 01:55:10|2974.68|2966.98|2974.85|2967.15|2975.57|2967.87|2974.39|2966.69|39
1649728520000|2022-04-12 01:55:20|2975.08|2967.38|2974.81|2967.11|2975.11|2967.41|2974.66|2966.96|29
1649728530000|2022-04-12 01:55:30|2974.78|2967.08|2974.75|2967.05|2974.95|2967.25|2973.79|2966.09|35
1649728540000|2022-04-12 01:55:40|2974.76|2967.06|2974.81|2967.11|2974.86|2967.16|2974.21|2966.51|36
1649728550000|2022-04-12 01:55:50|2974.74|2967.04|2975.44|2967.74|2975.49|2967.79|2974.73|2967.03|27
1649728560000|2022-04-12 01:56:00|2975.46|2967.76|2974.6|2966.9|2975.46|2967.76|2974.24|2966.54|32
1649728570000|2022-04-12 01:56:10|2974.54|2966.84|2974.74|2967.04|2974.74|2967.04|2973.91|2966.21|33
1649728580000|2022-04-12 01:56:20|2974.61|2966.91|2973.18|2965.48|2974.72|2967.02|2973.18|2965.48|30
1649728590000|2022-04-12 01:56:30|2973.12|2965.42|2972.55|2964.85|2973.7|2966|2972.42|2964.72|33
1649728600000|2022-04-12 01:56:40|2972.64|2964.94|2972.85|2965.15|2972.92|2965.22|2972.56|2964.86|26
1649728610000|2022-04-12 01:56:50|2972.92|2965.22|2973.09|2965.39|2973.94|2966.24|2972.81|2965.11|34
1649728620000|2022-04-12 01:57:00|2973.07|2965.37|2972.48|2964.78|2973.13|2965.43|2972.42|2964.72|28
1649728630000|2022-04-12 01:57:10|2972.49|2964.79|2972.71|2965.01|2972.88|2965.18|2972.49|2964.79|23
1649728640000|2022-04-12 01:57:20|2972.7|2965|2972.68|2964.98|2972.71|2965.01|2972.68|2964.98|3
1649728650000|2022-04-12 01:57:30|2972.71|2965.01|2972.66|2964.96|2972.71|2965.01|2972.64|2964.94|9
1649728660000|2022-04-12 01:57:40|2972.68|2964.98|2976.1|2968.4|2977.15|2969.45|2972.68|2964.98|33
1649728670000|2022-04-12 01:57:50|2976.08|2968.38|2975.95|2968.25|2976.34|2968.64|2975.2|2967.5|34
1649728680000|2022-04-12 01:58:00|2975.89|2968.19|2976.83|2969.13|2976.99|2969.29|2975.88|2968.18|38
1649728690000|2022-04-12 01:58:10|2976.82|2969.12|2978.08|2970.38|2978.08|2970.38|2976.62|2968.92|38
1649728700000|2022-04-12 01:58:20|2978.12|2970.42|2976.13|2968.43|2978.16|2970.46|2976.04|2968.34|30
1649728710000|2022-04-12 01:58:30|2976.12|2968.42|2976.37|2968.67|2976.53|2968.83|2976.09|2968.39|23
1649728720000|2022-04-12 01:58:40|2976.39|2968.69|2977.07|2969.37|2977.7|2970|2976.39|2968.69|31
1649728730000|2022-04-12 01:58:50|2977.01|2969.31|2977.02|2969.32|2977.05|2969.35|2976.75|2969.05|29
1649728740000|2022-04-12 01:59:00|2976.84|2969.14|2976.56|2968.86|2976.84|2969.14|2976.55|2968.85|22
1649728750000|2022-04-12 01:59:10|2976.75|2969.05|2976.75|2969.05|2976.75|2969.05|2976.5|2968.8|11
1649728760000|2022-04-12 01:59:20|2976.18|2968.48|2976.75|2969.05|2976.75|2969.05|2976.18|2968.48|2
1649728770000|2022-04-12 01:59:30|2976.5|2968.8|2976.45|2968.75|2976.75|2969.05|2976.18|2968.48|13
1649728780000|2022-04-12 01:59:40|2976.43|2968.73|2976.75|2969.05|2976.75|2969.05|2976.1|2968.4|23
1649728790000|2022-04-12 01:59:50|2976.56|2968.86|2976.62|2968.92|2976.75|2969.05|2976.53|2968.83|12
1649728800000|2022-04-12 02:00:00|2976.6|2968.9|2976.57|2968.87|2976.75|2969.05|2976.15|2968.45|28
1649728810000|2022-04-12 02:00:10|2976.56|2968.86|2976.48|2968.78|2976.75|2969.05|2976.18|2968.48|23
1649728820000|2022-04-12 02:00:20|2976.43|2968.73|2976.63|2968.93|2976.75|2969.05|2976.12|2968.42|26
1649728830000|2022-04-12 02:00:30|2976.75|2969.05|2976.68|2968.98|2976.75|2969.05|2976.43|2968.73|14
1649728840000|2022-04-12 02:00:40|2976.67|2968.97|2977.8|2970.1|2977.81|2970.11|2976.61|2968.91|32
1649728850000|2022-04-12 02:00:50|2977.77|2970.07|2976.6|2968.9|2977.86|2970.16|2976.52|2968.82|27
1649728860000|2022-04-12 02:01:00|2976.66|2968.96|2976.93|2969.23|2977.44|2969.74|2976.66|2968.96|32
1649728870000|2022-04-12 02:01:10|2976.94|2969.24|2976.69|2968.99|2976.96|2969.26|2976.67|2968.97|31
1649728880000|2022-04-12 02:01:20|2976.66|2968.96|2977.34|2969.64|2977.42|2969.72|2976.66|2968.96|32
1649728890000|2022-04-12 02:01:30|2977.44|2969.74|2977.05|2969.35|2977.77|2970.07|2977.04|2969.34|25
1649728900000|2022-04-12 02:01:40|2977.06|2969.36|2977.02|2969.32|2977.26|2969.56|2976.7|2969|24
1649728910000|2022-04-12 02:01:50|2977.05|2969.35|2977.35|2969.65|2978.02|2970.32|2976.87|2969.17|37
1649728920000|2022-04-12 02:02:00|2977.44|2969.74|2977.48|2969.78|2978.04|2970.34|2976.73|2969.03|39
1649728930000|2022-04-12 02:02:10|2977.43|2969.73|2977.63|2969.93|2977.86|2970.16|2977.43|2969.73|37
1649728940000|2022-04-12 02:02:20|2977.59|2969.89|2977.6|2969.9|2977.86|2970.16|2977.5|2969.8|24
1649728950000|2022-04-12 02:02:30|2977.86|2970.16|2977.86|2970.16|2977.86|2970.16|2977.47|2969.77|20
1649728960000|2022-04-12 02:02:40|2977.66|2969.96|2977.53|2969.83|2977.86|2970.16|2977.21|2969.51|24
1649728970000|2022-04-12 02:02:50|2977.56|2969.86|2977.49|2969.79|2977.76|2970.06|2977.44|2969.74|35
1649728980000|2022-04-12 02:03:00|2977.4|2969.7|2977.45|2969.75|2977.86|2970.16|2977.39|2969.69|20
1649728990000|2022-04-12 02:03:10|2977.38|2969.68|2977.35|2969.65|2977.73|2970.03|2977.35|2969.65|33
1649729000000|2022-04-12 02:03:20|2977.24|2969.54|2977.39|2969.69|2977.51|2969.81|2977.04|2969.34|37
1649729010000|2022-04-12 02:03:30|2977.36|2969.66|2978.86|2971.16|2979.18|2971.48|2977.36|2969.66|33
1649729020000|2022-04-12 02:03:40|2979|2971.3|2978.35|2970.65|2979.13|2971.43|2978.32|2970.62|36
1649729030000|2022-04-12 02:03:50|2978.84|2971.14|2978.74|2971.04|2979.08|2971.38|2978.24|2970.54|34
1649729040000|2022-04-12 02:04:00|2978.73|2971.03|2978.42|2970.72|2978.88|2971.18|2978.3|2970.6|26
1649729050000|2022-04-12 02:04:10|2978.44|2970.74|2978.49|2970.79|2978.52|2970.82|2978.03|2970.33|34
1649729060000|2022-04-12 02:04:20|2978.42|2970.72|2979.21|2971.51|2979.24|2971.54|2978.34|2970.64|33
1649729070000|2022-04-12 02:04:30|2979.11|2971.41|2979.2|2971.5|2979.26|2971.56|2979.09|2971.39|29
1649729080000|2022-04-12 02:04:40|2979.21|2971.51|2980.34|2972.64|2980.34|2972.64|2979.14|2971.44|28
1649729090000|2022-04-12 02:04:50|2980.26|2972.56|2980.44|2972.74|2981.24|2973.54|2980.26|2972.56|40
1649729100000|2022-04-12 02:05:00|2980.37|2972.67|2979.57|2971.87|2980.7|2973|2979.5|2971.8|31
1649729110000|2022-04-12 02:05:10|2979.63|2971.93|2979.57|2971.87|2979.63|2971.93|2979.52|2971.82|21
1649729120000|2022-04-12 02:05:20|2979.61|2971.91|2980.41|2972.71|2980.72|2973.02|2979.49|2971.79|32
1649729130000|2022-04-12 02:05:30|2980.44|2972.74|2980.24|2972.54|2980.49|2972.79|2980.11|2972.41|32
1649729140000|2022-04-12 02:05:40|2980.23|2972.53|2981.03|2973.33|2981.16|2973.46|2980.14|2972.44|28
1649729150000|2022-04-12 02:05:50|2981.02|2973.32|2981.21|2973.51|2981.23|2973.53|2980.92|2973.22|27
1649729160000|2022-04-12 02:06:00|2981.2|2973.5|2981.47|2973.77|2981.47|2973.77|2980.9|2973.2|31
1649729170000|2022-04-12 02:06:10|2981.35|2973.65|2981.58|2973.88|2981.68|2973.98|2981.34|2973.64|34
1649729180000|2022-04-12 02:06:20|2981.56|2973.86|2981.56|2973.86|2981.69|2973.99|2981.37|2973.67|31
1649729190000|2022-04-12 02:06:30|2981.57|2973.87|2982.01|2974.31|2982.19|2974.49|2981.41|2973.71|36
1649729200000|2022-04-12 02:06:40|2981.76|2974.06|2982.39|2974.69|2982.41|2974.71|2981.76|2974.06|28
1649729210000|2022-04-12 02:06:50|2982.35|2974.65|2982.28|2974.58|2982.4|2974.7|2982.28|2974.58|26
1649729220000|2022-04-12 02:07:00|2982.25|2974.55|2982.12|2974.42|2982.26|2974.56|2981.86|2974.16|27
1649729230000|2022-04-12 02:07:10|2982.13|2974.43|2980.27|2972.57|2982.37|2974.67|2980.27|2972.57|33
1649729240000|2022-04-12 02:07:20|2980.14|2972.44|2980.22|2972.52|2980.28|2972.58|2979.85|2972.15|33
1649729250000|2022-04-12 02:07:30|2980.05|2972.35|2980.25|2972.55|2980.25|2972.55|2980|2972.3|26
1649729260000|2022-04-12 02:07:40|2980.21|2972.51|2979.83|2972.13|2980.25|2972.55|2979.82|2972.12|16
1649729270000|2022-04-12 02:07:50|2979.86|2972.16|2980.02|2972.32|2980.25|2972.55|2979.63|2971.93|30
1649729280000|2022-04-12 02:08:00|2979.97|2972.27|2978.7|2971|2980.24|2972.54|2978.38|2970.68|25
1649729290000|2022-04-12 02:08:10|2978.67|2970.97|2977.88|2970.18|2978.76|2971.06|2977.88|2970.18|28
1649729300000|2022-04-12 02:08:20|2977.35|2969.65|2977.64|2969.94|2977.85|2970.15|2977.27|2969.57|31
1649729310000|2022-04-12 02:08:30|2977.15|2969.45|2978.5|2970.8|2978.83|2971.13|2976.75|2969.05|34
1649729320000|2022-04-12 02:08:40|2978.8|2971.1|2977.63|2969.93|2978.87|2971.17|2977.63|2969.93|29
1649729330000|2022-04-12 02:08:50|2977.04|2969.34|2977.51|2969.81|2977.61|2969.91|2976.95|2969.25|20
1649729340000|2022-04-12 02:09:00|2977.56|2969.86|2977.54|2969.84|2977.72|2970.02|2977.48|2969.78|19
1649729350000|2022-04-12 02:09:10|2977.51|2969.81|2976.92|2969.22|2977.54|2969.84|2976.92|2969.22|25
1649729360000|2022-04-12 02:09:20|2976.89|2969.19|2976.98|2969.28|2976.98|2969.28|2976.87|2969.17|19
1649729370000|2022-04-12 02:09:30|2976.92|2969.22|2979.22|2971.52|2979.53|2971.83|2976.54|2968.84|18
1649729380000|2022-04-12 02:09:40|2979.29|2971.59|2979.69|2971.99|2980.11|2972.41|2979.08|2971.38|38
1649729390000|2022-04-12 02:09:50|2979.71|2972.01|2980.8|2973.1|2980.91|2973.21|2979.71|2972.01|30
1649729400000|2022-04-12 02:10:00|2980.83|2973.13|2981.48|2973.78|2981.56|2973.86|2980.83|2973.13|33
1649729410000|2022-04-12 02:10:10|2981.64|2973.94|2981.71|2974.01|2981.78|2974.08|2981.64|2973.94|33
1649729420000|2022-04-12 02:10:20|2981.65|2973.95|2981.46|2973.76|2981.76|2974.06|2981.44|2973.74|34
1649729430000|2022-04-12 02:10:30|2981.49|2973.79|2981.37|2973.67|2981.61|2973.91|2981.37|2973.67|33
1649729440000|2022-04-12 02:10:40|2981.4|2973.7|2981.83|2974.13|2981.83|2974.13|2981.28|2973.58|21
1649729450000|2022-04-12 02:10:50|2981.76|2974.06|2981|2973.3|2981.83|2974.13|2980.7|2973|26
1649729460000|2022-04-12 02:11:00|2980.72|2973.02|2981|2973.3|2981.68|2973.98|2980.72|2973.02|22
1649729470000|2022-04-12 02:11:10|2980.92|2973.22|2980.68|2972.98|2981|2973.3|2980.68|2972.98|11
1649729480000|2022-04-12 02:11:20|2981|2973.3|2980.75|2973.05|2981.03|2973.33|2979.93|2972.23|19
1649729490000|2022-04-12 02:11:30|2980.8|2973.1|2981|2973.3|2981|2973.3|2980.57|2972.87|22
1649729500000|2022-04-12 02:11:40|2980.93|2973.23|2980.86|2973.16|2981|2973.3|2980.64|2972.94|7
1649729510000|2022-04-12 02:11:50|2980.64|2972.94|2980|2972.3|2981|2973.3|2979.68|2971.98|26
1649729520000|2022-04-12 02:12:00|2979.98|2972.28|2980.53|2972.83|2980.53|2972.83|2979.71|2972.01|23
1649729530000|2022-04-12 02:12:10|2980.14|2972.44|2979.3|2971.6|2980.6|2972.9|2979.2|2971.5|34
1649729540000|2022-04-12 02:12:20|2979.33|2971.63|2979.94|2972.24|2980.06|2972.36|2979.27|2971.57|34
1649729550000|2022-04-12 02:12:30|2980.06|2972.36|2980.33|2972.63|2980.33|2972.63|2979.55|2971.85|32
1649729560000|2022-04-12 02:12:40|2980.49|2972.79|2980.34|2972.64|2980.73|2973.03|2980.3|2972.6|24
1649729570000|2022-04-12 02:12:50|2980.32|2972.62|2980.7|2973|2980.76|2973.06|2980.32|2972.62|36
1649729580000|2022-04-12 02:13:00|2980.69|2972.99|2980.68|2972.98|2980.8|2973.1|2980.53|2972.83|36
1649729590000|2022-04-12 02:13:10|2980.61|2972.91|2980.73|2973.03|2981.31|2973.61|2979.92|2972.22|24
1649729600000|2022-04-12 02:13:20|2980.34|2972.64|2980.64|2972.94|2980.73|2973.03|2979.9|2972.2|18
1649729610000|2022-04-12 02:13:30|2980.49|2972.79|2980.64|2972.94|2980.73|2973.03|2979.89|2972.19|18
1649729620000|2022-04-12 02:13:40|2980.61|2972.91|2980.37|2972.67|2981.31|2973.61|2980.37|2972.67|27
1649729630000|2022-04-12 02:13:50|2980.34|2972.64|2980.34|2972.64|2980.34|2972.64|2980.26|2972.56|6
1649729640000|2022-04-12 02:14:00|2980.35|2972.65|2980.34|2972.64|2981.1|2973.4|2980.27|2972.57|21
1649729650000|2022-04-12 02:14:10|2980.31|2972.61|2980.7|2973|2981|2973.3|2980.26|2972.56|31
1649729660000|2022-04-12 02:14:20|2980.27|2972.57|2979.99|2972.29|2980.99|2973.29|2979.97|2972.27|29
1649729670000|2022-04-12 02:14:30|2980.79|2973.09|2980|2972.3|2980.99|2973.29|2979.96|2972.26|13
1649729680000|2022-04-12 02:14:40|2979.99|2972.29|2979.56|2971.86|2979.99|2972.29|2979.54|2971.84|19
1649729690000|2022-04-12 02:14:50|2979.52|2971.82|2979.39|2971.69|2979.67|2971.97|2979.14|2971.44|28
1649729700000|2022-04-12 02:15:00|2978.89|2971.19|2979.57|2971.87|2979.57|2971.87|2978.67|2970.97|25
1649729710000|2022-04-12 02:15:10|2979.47|2971.77|2979.54|2971.84|2979.61|2971.91|2979.47|2971.77|28
1649729720000|2022-04-12 02:15:20|2979.48|2971.78|2978.08|2970.38|2979.55|2971.85|2977.77|2970.07|33
1649729730000|2022-04-12 02:15:30|2978.07|2970.37|2978.86|2971.16|2978.86|2971.16|2977.47|2969.77|22
1649729740000|2022-04-12 02:15:40|2978.12|2970.42|2977.73|2970.03|2978.86|2971.16|2976.76|2969.06|26
1649729750000|2022-04-12 02:15:50|2978.86|2971.16|2977.71|2970.01|2978.86|2971.16|2976.73|2969.03|10
1649729760000|2022-04-12 02:16:00|2978.86|2971.16|2977.36|2969.66|2978.86|2971.16|2976.59|2968.89|9
1649729770000|2022-04-12 02:16:10|2976.07|2968.37|2976.82|2969.12|2976.83|2969.13|2975|2967.3|28
1649729780000|2022-04-12 02:16:20|2976.83|2969.13|2975.37|2967.67|2976.83|2969.13|2975.37|2967.67|33
1649729790000|2022-04-12 02:16:30|2975.1|2967.4|2974.57|2966.87|2976|2968.3|2974.33|2966.63|31
1649729800000|2022-04-12 02:16:40|2974.73|2967.03|2974.23|2966.53|2974.73|2967.03|2973.91|2966.21|35
1649729810000|2022-04-12 02:16:50|2973.85|2966.15|2973.28|2965.58|2974.13|2966.43|2973.06|2965.36|34
1649729820000|2022-04-12 02:17:00|2972.47|2964.77|2971.36|2963.66|2973.28|2965.58|2971.21|2963.51|34
1649729830000|2022-04-12 02:17:10|2970.9|2963.2|2969.77|2962.07|2971.83|2964.13|2969.03|2961.33|35
1649729840000|2022-04-12 02:17:20|2969.76|2962.06|2969.83|2962.13|2969.83|2962.13|2968.95|2961.25|23
1649729850000|2022-04-12 02:17:30|2969.5|2961.8|2969.37|2961.67|2969.83|2962.13|2968.31|2960.61|28
1649729860000|2022-04-12 02:17:40|2968.9|2961.2|2968.38|2960.68|2969.25|2961.55|2968.19|2960.49|30
1649729870000|2022-04-12 02:17:50|2968.29|2960.59|2969.02|2961.32|2969.03|2961.33|2968.29|2960.59|31
1649729880000|2022-04-12 02:18:00|2969.05|2961.35|2968.93|2961.23|2969.43|2961.73|2968.68|2960.98|25
1649729890000|2022-04-12 02:18:10|2968.47|2960.77|2968.75|2961.05|2969.03|2961.33|2967.97|2960.27|23
1649729900000|2022-04-12 02:18:20|2968.73|2961.03|2966.42|2958.72|2968.73|2961.03|2965.09|2957.39|27
1649729910000|2022-04-12 02:18:30|2966.34|2958.64|2967.2|2959.5|2967.2|2959.5|2965.92|2958.22|34
1649729920000|2022-04-12 02:18:40|2966.14|2958.44|2965.9|2958.2|2967.05|2959.35|2964.6|2956.9|29
1649729930000|2022-04-12 02:18:50|2965.01|2957.31|2970.58|2962.88|2971.4|2963.7|2965.01|2957.31|40
1649729940000|2022-04-12 02:19:00|2970.31|2962.61|2971.42|2963.72|2971.79|2964.09|2969.35|2961.65|39
1649729950000|2022-04-12 02:19:10|2971.21|2963.51|2971.47|2963.77|2972.59|2964.89|2971.21|2963.51|37
1649729960000|2022-04-12 02:19:20|2971.49|2963.79|2969.12|2961.42|2971.53|2963.83|2968.58|2960.88|37
1649729970000|2022-04-12 02:19:30|2969.33|2961.63|2967.86|2960.16|2969.57|2961.87|2967.86|2960.16|32
1649729980000|2022-04-12 02:19:40|2967.76|2960.06|2966.88|2959.18|2967.76|2960.06|2966.73|2959.03|34
1649729990000|2022-04-12 02:19:50|2966.75|2959.05|2966.48|2958.78|2967.48|2959.78|2966.48|2958.78|29
1649730000000|2022-04-12 02:20:00|2966.94|2959.24|2966.96|2959.26|2967.12|2959.42|2966.32|2958.62|30
1649730010000|2022-04-12 02:20:10|2967.22|2959.52|2969.23|2961.53|2969.33|2961.63|2967.05|2959.35|36
1649730020000|2022-04-12 02:20:20|2969.21|2961.51|2968.89|2961.19|2969.27|2961.57|2967.71|2960.01|26
1649730030000|2022-04-12 02:20:30|2968.48|2960.78|2966.8|2959.1|2968.86|2961.16|2966.78|2959.08|23
1649730040000|2022-04-12 02:20:40|2966.79|2959.09|2966.54|2958.84|2967.74|2960.04|2966.54|2958.84|19
1649730050000|2022-04-12 02:20:50|2966.53|2958.83|2968.59|2960.89|2968.86|2961.16|2966.53|2958.83|37
1649730060000|2022-04-12 02:21:00|2968.12|2960.42|2968.36|2960.66|2968.86|2961.16|2967.6|2959.9|28
1649730070000|2022-04-12 02:21:10|2968.33|2960.63|2967.31|2959.61|2968.86|2961.16|2966.47|2958.77|28
1649730080000|2022-04-12 02:21:20|2967.69|2959.99|2967.32|2959.62|2967.69|2959.99|2966.34|2958.64|27
1649730090000|2022-04-12 02:21:30|2966.67|2958.97|2966.11|2958.41|2967.32|2959.62|2964.92|2957.22|18
1649730100000|2022-04-12 02:21:40|2965.17|2957.47|2965.37|2957.67|2967.69|2959.99|2965.17|2957.47|28
1649730110000|2022-04-12 02:21:50|2965.53|2957.83|2966.09|2958.39|2967.69|2959.99|2965.15|2957.45|27
1649730120000|2022-04-12 02:22:00|2965.91|2958.21|2965.64|2957.94|2967.18|2959.48|2965.15|2957.45|21
1649730130000|2022-04-12 02:22:10|2965.95|2958.25|2967.72|2960.02|2967.88|2960.18|2965.93|2958.23|28
1649730140000|2022-04-12 02:22:20|2967.97|2960.27|2967.49|2959.79|2967.97|2960.27|2966.84|2959.14|35
1649730150000|2022-04-12 02:22:30|2967.01|2959.31|2966.92|2959.22|2967.69|2959.99|2966.48|2958.78|35
1649730160000|2022-04-12 02:22:40|2966.88|2959.18|2967.69|2959.99|2967.69|2959.99|2966.23|2958.53|31
1649730170000|2022-04-12 02:22:50|2966.51|2958.81|2966.99|2959.29|2967.69|2959.99|2966.51|2958.81|27
1649730180000|2022-04-12 02:23:00|2966.09|2958.39|2966.7|2959|2967.69|2959.99|2966.05|2958.35|34
1649730190000|2022-04-12 02:23:10|2966.52|2958.82|2967.69|2959.99|2967.69|2959.99|2966.05|2958.35|30
1649730200000|2022-04-12 02:23:20|2966.65|2958.95|2966.98|2959.28|2967.69|2959.99|2966.05|2958.35|28
1649730210000|2022-04-12 02:23:30|2967.37|2959.67|2967.69|2959.99|2967.69|2959.99|2967.01|2959.31|29
1649730220000|2022-04-12 02:23:40|2966.36|2958.66|2967.69|2959.99|2967.69|2959.99|2966.36|2958.66|28
1649730230000|2022-04-12 02:23:50|2966.87|2959.17|2967.28|2959.58|2967.69|2959.99|2966.17|2958.47|29
1649730240000|2022-04-12 02:24:00|2966.77|2959.07|2966.15|2958.45|2966.77|2959.07|2965.41|2957.71|36
1649730250000|2022-04-12 02:24:10|2966.47|2958.77|2966.17|2958.47|2966.47|2958.77|2965.92|2958.22|20
1649730260000|2022-04-12 02:24:20|2966.19|2958.49|2965.95|2958.25|2966.36|2958.66|2965.79|2958.09|29
1649730270000|2022-04-12 02:24:30|2965.68|2957.98|2966.02|2958.32|2966.08|2958.38|2965.68|2957.98|20
1649730280000|2022-04-12 02:24:40|2966.11|2958.41|2966.24|2958.54|2966.37|2958.67|2966.11|2958.41|23
1649730290000|2022-04-12 02:24:50|2966.25|2958.55|2966.1|2958.4|2966.29|2958.59|2966.08|2958.38|22
1649730300000|2022-04-12 02:25:00|2966.05|2958.35|2966.78|2959.08|2966.88|2959.18|2966.05|2958.35|30
1649730310000|2022-04-12 02:25:10|2966.8|2959.1|2967.18|2959.48|2967.44|2959.74|2966.73|2959.03|39
1649730320000|2022-04-12 02:25:20|2967.34|2959.64|2967.07|2959.37|2967.34|2959.64|2966.77|2959.07|33
1649730330000|2022-04-12 02:25:30|2966.97|2959.27|2966.95|2959.25|2967.28|2959.58|2966.68|2958.98|17
1649730340000|2022-04-12 02:25:40|2966.84|2959.14|2966.33|2958.63|2967|2959.3|2966.24|2958.54|34
1649730350000|2022-04-12 02:25:50|2966.3|2958.6|2961.03|2953.33|2966.58|2958.88|2960.53|2952.83|31
1649730360000|2022-04-12 02:26:00|2961.59|2953.89|2959.47|2951.77|2961.59|2953.89|2957.62|2949.92|40
1649730370000|2022-04-12 02:26:10|2958.94|2951.24|2957.25|2949.55|2960.05|2952.35|2957.08|2949.38|29
1649730380000|2022-04-12 02:26:20|2957.44|2949.74|2958.33|2950.63|2958.33|2950.63|2956.57|2948.87|35
1649730390000|2022-04-12 02:26:30|2958.39|2950.69|2958.6|2950.9|2958.9|2951.2|2957.09|2949.39|34
1649730400000|2022-04-12 02:26:40|2958.87|2951.17|2957.63|2949.93|2958.91|2951.21|2956.25|2948.55|36
1649730410000|2022-04-12 02:26:50|2957.42|2949.72|2957.56|2949.86|2957.64|2949.94|2956.36|2948.66|37
1649730420000|2022-04-12 02:27:00|2957.57|2949.87|2957.56|2949.86|2958.13|2950.43|2957.09|2949.39|37
1649730430000|2022-04-12 02:27:10|2957.88|2950.18|2959.68|2951.98|2959.68|2951.98|2957.88|2950.18|37
1649730440000|2022-04-12 02:27:20|2959.48|2951.78|2959.8|2952.1|2959.85|2952.15|2959.48|2951.78|32
1649730450000|2022-04-12 02:27:30|2959.88|2952.18|2960.38|2952.68|2960.65|2952.95|2959.71|2952.01|36
1649730460000|2022-04-12 02:27:40|2960.05|2952.35|2960.84|2953.14|2961.25|2953.55|2959.94|2952.24|34
1649730470000|2022-04-12 02:27:50|2960.72|2953.02|2962.66|2954.96|2962.66|2954.96|2960.72|2953.02|34
1649730480000|2022-04-12 02:28:00|2962.61|2954.91|2962.36|2954.66|2962.79|2955.09|2962.36|2954.66|33
1649730490000|2022-04-12 02:28:10|2962.34|2954.64|2961.8|2954.1|2962.34|2954.64|2961.7|2954|27
1649730500000|2022-04-12 02:28:20|2961.77|2954.07|2961.53|2953.83|2961.93|2954.23|2961.5|2953.8|31
1649730510000|2022-04-12 02:28:30|2961.56|2953.86|2961.96|2954.26|2961.99|2954.29|2961.3|2953.6|29
1649730520000|2022-04-12 02:28:40|2961.86|2954.16|2961.73|2954.03|2962.55|2954.85|2960.95|2953.25|35
1649730530000|2022-04-12 02:28:50|2961.7|2954|2961.52|2953.82|2961.7|2954|2961.32|2953.62|30
1649730540000|2022-04-12 02:29:00|2961.43|2953.73|2961.51|2953.81|2961.64|2953.94|2961.41|2953.71|32
1649730550000|2022-04-12 02:29:10|2961.52|2953.82|2961.55|2953.85|2961.57|2953.87|2961.36|2953.66|25
1649730560000|2022-04-12 02:29:20|2961.54|2953.84|2961.66|2953.96|2961.79|2954.09|2961.48|2953.78|27
1649730570000|2022-04-12 02:29:30|2961.57|2953.87|2961.74|2954.04|2961.85|2954.15|2961.46|2953.76|33
1649730580000|2022-04-12 02:29:40|2961.75|2954.05|2961.79|2954.09|2961.81|2954.11|2961.64|2953.94|18
1649730590000|2022-04-12 02:29:50|2961.75|2954.05|2960.5|2952.8|2961.83|2954.13|2960.27|2952.57|33
1649730600000|2022-04-12 02:30:00|2960.48|2952.78|2961.22|2953.52|2961.22|2953.52|2960.27|2952.57|35
1649730610000|2022-04-12 02:30:10|2961.12|2953.42|2961.28|2953.58|2961.52|2953.82|2960.92|2953.22|32
1649730620000|2022-04-12 02:30:20|2961.31|2953.61|2961.89|2954.19|2962.62|2954.92|2961.31|2953.61|37
1649730630000|2022-04-12 02:30:30|2961.96|2954.26|2962.18|2954.48|2963.16|2955.46|2961.89|2954.19|27
1649730640000|2022-04-12 02:30:40|2962.11|2954.41|2962.13|2954.43|2962.4|2954.7|2961.9|2954.2|35
1649730650000|2022-04-12 02:30:50|2962.1|2954.4|2962.5|2954.8|2962.97|2955.27|2962.07|2954.37|33
1649730660000|2022-04-12 02:31:00|2962.59|2954.89|2962.74|2955.04|2963.07|2955.37|2962.52|2954.82|36
1649730670000|2022-04-12 02:31:10|2962.64|2954.94|2961.88|2954.18|2962.83|2955.13|2961.7|2954|25
1649730680000|2022-04-12 02:31:20|2961.79|2954.09|2961.95|2954.25|2962.02|2954.32|2961.57|2953.87|29
1649730690000|2022-04-12 02:31:30|2962.13|2954.43|2962.49|2954.79|2962.71|2955.01|2961.91|2954.21|33
1649730700000|2022-04-12 02:31:40|2962.25|2954.55|2962.06|2954.36|2962.25|2954.55|2961.92|2954.22|30
1649730710000|2022-04-12 02:31:50|2961.99|2954.29|2961.35|2953.65|2961.99|2954.29|2961.21|2953.51|18
1649730720000|2022-04-12 02:32:00|2961.36|2953.66|2961.74|2954.04|2961.91|2954.21|2961.36|2953.66|25
1649730730000|2022-04-12 02:32:10|2961.72|2954.02|2962.11|2954.41|2962.17|2954.47|2961.55|2953.85|30
1649730740000|2022-04-12 02:32:20|2961.98|2954.28|2962.94|2955.24|2963.35|2955.65|2961.85|2954.15|30
1649730750000|2022-04-12 02:32:30|2962.92|2955.22|2963.29|2955.59|2963.3|2955.6|2962.81|2955.11|31
1649730760000|2022-04-12 02:32:40|2963.39|2955.69|2962.99|2955.29|2963.39|2955.69|2962.03|2954.33|37
1649730770000|2022-04-12 02:32:50|2962.68|2954.98|2962.72|2955.02|2963.61|2955.91|2962.57|2954.87|34
1649730780000|2022-04-12 02:33:00|2962.78|2955.08|2963.07|2955.37|2963.21|2955.51|2962.75|2955.05|30
1649730790000|2022-04-12 02:33:10|2962.89|2955.19|2962.18|2954.48|2962.89|2955.19|2961.79|2954.09|29
1649730800000|2022-04-12 02:33:20|2962.19|2954.49|2961.59|2953.89|2962.19|2954.49|2961.56|2953.86|27
1649730810000|2022-04-12 02:33:30|2961.37|2953.67|2961.14|2953.44|2961.78|2954.08|2961.13|2953.43|22
1649730820000|2022-04-12 02:33:40|2961.09|2953.39|2960.86|2953.16|2961.09|2953.39|2960.56|2952.86|26
1649730830000|2022-04-12 02:33:50|2960.61|2952.91|2960.76|2953.06|2960.97|2953.27|2960.09|2952.39|31
1649730840000|2022-04-12 02:34:00|2960.65|2952.95|2958.02|2950.32|2960.86|2953.16|2957.63|2949.93|35
1649730850000|2022-04-12 02:34:10|2957.94|2950.24|2957.12|2949.42|2958.04|2950.34|2955.65|2947.95|31
1649730860000|2022-04-12 02:34:20|2957.36|2949.66|2955.48|2947.78|2957.48|2949.78|2955.21|2947.51|36
1649730870000|2022-04-12 02:34:30|2955.68|2947.98|2957.55|2949.85|2957.67|2949.97|2955.59|2947.89|34
1649730880000|2022-04-12 02:34:40|2956.33|2948.63|2956.17|2948.47|2957.55|2949.85|2954.73|2947.03|39
1649730890000|2022-04-12 02:34:50|2955.98|2948.28|2956.57|2948.87|2956.7|2949|2955.38|2947.68|33
1649730900000|2022-04-12 02:35:00|2956.65|2948.95|2958.62|2950.92|2958.93|2951.23|2956.43|2948.73|35
1649730910000|2022-04-12 02:35:10|2959|2951.3|2958.09|2950.39|2959|2951.3|2957.68|2949.98|37
1649730920000|2022-04-12 02:35:20|2958.07|2950.37|2958.33|2950.63|2958.76|2951.06|2957.65|2949.95|38
1649730930000|2022-04-12 02:35:30|2958.32|2950.62|2959.41|2951.71|2959.72|2952.02|2958.03|2950.33|35
1649730940000|2022-04-12 02:35:40|2959.22|2951.52|2957.67|2949.97|2959.3|2951.6|2957.58|2949.88|37
1649730950000|2022-04-12 02:35:50|2957.55|2949.85|2957.67|2949.97|2957.67|2949.97|2957.25|2949.55|31
1649730960000|2022-04-12 02:36:00|2957.52|2949.82|2957.29|2949.59|2957.67|2949.97|2956.91|2949.21|20
1649730970000|2022-04-12 02:36:10|2957.28|2949.58|2957.03|2949.33|2957.52|2949.82|2956.33|2948.63|38
1649730980000|2022-04-12 02:36:20|2957.2|2949.5|2956.4|2948.7|2957.2|2949.5|2956.4|2948.7|33
1649730990000|2022-04-12 02:36:30|2956.44|2948.74|2956.06|2948.36|2956.44|2948.74|2956.01|2948.31|26
1649731000000|2022-04-12 02:36:40|2955.72|2948.02|2955.97|2948.27|2955.97|2948.27|2955.69|2947.99|26
1649731010000|2022-04-12 02:36:50|2955.77|2948.07|2961.88|2954.18|2962.36|2954.66|2955.75|2948.05|38
1649731020000|2022-04-12 02:37:00|2961.93|2954.23|2966.14|2958.44|2966.14|2958.44|2961.93|2954.23|40
1649731030000|2022-04-12 02:37:10|2966.25|2958.55|2963.16|2955.46|2966.8|2959.1|2963.16|2955.46|37
1649731040000|2022-04-12 02:37:20|2963.14|2955.44|2963.89|2956.19|2963.94|2956.24|2962.61|2954.91|39
1649731050000|2022-04-12 02:37:30|2963.85|2956.15|2965.88|2958.18|2966.14|2958.44|2963.84|2956.14|36
1649731060000|2022-04-12 02:37:40|2965.82|2958.12|2966.28|2958.58|2966.7|2959|2965.6|2957.9|35
1649731070000|2022-04-12 02:37:50|2966.16|2958.46|2965.29|2957.59|2966.45|2958.75|2965.1|2957.4|38
1649731080000|2022-04-12 02:38:00|2965.26|2957.56|2964.29|2956.59|2965.26|2957.56|2964.17|2956.47|33
1649731090000|2022-04-12 02:38:10|2964.32|2956.62|2965.3|2957.6|2965.51|2957.81|2964.28|2956.58|30
1649731100000|2022-04-12 02:38:20|2965.27|2957.57|2963.95|2956.25|2965.29|2957.59|2963.92|2956.22|35
1649731110000|2022-04-12 02:38:30|2963.99|2956.29|2963.86|2956.16|2964.04|2956.34|2963.53|2955.83|26
1649731120000|2022-04-12 02:38:40|2963.88|2956.18|2963.77|2956.07|2963.88|2956.18|2963.55|2955.85|29
1649731130000|2022-04-12 02:38:50|2963.69|2955.99|2963.65|2955.95|2964.04|2956.34|2963.61|2955.91|16
1649731140000|2022-04-12 02:39:00|2963.75|2956.05|2963.84|2956.14|2963.84|2956.14|2963.64|2955.94|26
1649731150000|2022-04-12 02:39:10|2963.7|2956|2964.65|2956.95|2965.36|2957.66|2963.7|2956|35
1649731160000|2022-04-12 02:39:20|2964.54|2956.84|2964.51|2956.81|2964.63|2956.93|2964.36|2956.66|32
1649731170000|2022-04-12 02:39:30|2964.48|2956.78|2965.56|2957.86|2965.58|2957.88|2964.48|2956.78|30
1649731180000|2022-04-12 02:39:40|2965.55|2957.85|2964.14|2956.44|2965.58|2957.88|2963.8|2956.1|37
1649731190000|2022-04-12 02:39:50|2964.18|2956.48|2963.35|2955.65|2964.25|2956.55|2963.1|2955.4|36
1649731200000|2022-04-12 02:40:00|2963.27|2955.57|2964.8|2957.1|2964.8|2957.1|2962.87|2955.17|32
1649731210000|2022-04-12 02:40:10|2964.81|2957.11|2965.62|2957.92|2965.62|2957.92|2964.81|2957.11|35
1649731220000|2022-04-12 02:40:20|2965.58|2957.88|2964.24|2956.54|2965.66|2957.96|2964|2956.3|35
1649731230000|2022-04-12 02:40:30|2964.34|2956.64|2965.16|2957.46|2965.24|2957.54|2964.26|2956.56|36
1649731240000|2022-04-12 02:40:40|2965.14|2957.44|2965.02|2957.32|2965.22|2957.52|2964.96|2957.26|28
1649731250000|2022-04-12 02:40:50|2964.98|2957.28|2965.2|2957.5|2965.33|2957.63|2964.97|2957.27|31
1649731260000|2022-04-12 02:41:00|2965.19|2957.49|2965.22|2957.52|2965.3|2957.6|2965.19|2957.49|25
1649731270000|2022-04-12 02:41:10|2965.2|2957.5|2965.81|2958.11|2965.81|2958.11|2965.1|2957.4|33
1649731280000|2022-04-12 02:41:20|2965.88|2958.18|2966.7|2959|2966.92|2959.22|2965.88|2958.18|33
1649731290000|2022-04-12 02:41:30|2966.71|2959.01|2966.16|2958.46|2966.77|2959.07|2966.11|2958.41|30
1649731300000|2022-04-12 02:41:40|2966.14|2958.44|2966.34|2958.64|2966.39|2958.69|2966.12|2958.42|28
1649731310000|2022-04-12 02:41:50|2966.37|2958.67|2966.56|2958.86|2966.66|2958.96|2966.08|2958.38|34
1649731320000|2022-04-12 02:42:00|2966.54|2958.84|2968.19|2960.49|2968.19|2960.49|2966.2|2958.5|32
1649731330000|2022-04-12 02:42:10|2968.48|2960.78|2969.7|2962|2969.9|2962.2|2968.48|2960.78|32
1649731340000|2022-04-12 02:42:20|2969.84|2962.14|2969.78|2962.08|2969.9|2962.2|2969.63|2961.93|28
1649731350000|2022-04-12 02:42:30|2969.79|2962.09|2970.44|2962.74|2970.44|2962.74|2969.68|2961.98|30
1649731360000|2022-04-12 02:42:40|2970.49|2962.79|2970.01|2962.31|2971.28|2963.58|2969.95|2962.25|34
1649731370000|2022-04-12 02:42:50|2970.02|2962.32|2969.54|2961.84|2970.11|2962.41|2969.54|2961.84|32
1649731380000|2022-04-12 02:43:00|2969.09|2961.39|2968.12|2960.42|2969.67|2961.97|2967.91|2960.21|29
1649731390000|2022-04-12 02:43:10|2968.08|2960.38|2967.84|2960.14|2968.43|2960.73|2967.84|2960.14|34
1649731400000|2022-04-12 02:43:20|2967.83|2960.13|2967.38|2959.68|2968.76|2961.06|2967.36|2959.66|31
1649731410000|2022-04-12 02:43:30|2967.39|2959.69|2966.01|2958.31|2967.59|2959.89|2966.01|2958.31|28
1649731420000|2022-04-12 02:43:40|2965.93|2958.23|2965.32|2957.62|2965.93|2958.23|2965.28|2957.58|28
1649731430000|2022-04-12 02:43:50|2965.35|2957.65|2965.42|2957.72|2965.79|2958.09|2965.35|2957.65|27
1649731440000|2022-04-12 02:44:00|2965.41|2957.71|2965.73|2958.03|2965.73|2958.03|2965.17|2957.47|33
1649731450000|2022-04-12 02:44:10|2965.75|2958.05|2965.71|2958.01|2965.88|2958.18|2965.4|2957.7|23
1649731460000|2022-04-12 02:44:20|2965.61|2957.91|2966.37|2958.67|2966.63|2958.93|2965.55|2957.85|34
1649731470000|2022-04-12 02:44:30|2966.3|2958.6|2966.56|2958.86|2966.59|2958.89|2966.3|2958.6|25
1649731480000|2022-04-12 02:44:40|2966.59|2958.89|2964.73|2957.03|2966.73|2959.03|2964.73|2957.03|28
1649731490000|2022-04-12 02:44:50|2964.71|2957.01|2964.58|2956.88|2964.85|2957.15|2964.17|2956.47|34
1649731500000|2022-04-12 02:45:00|2964.52|2956.82|2965.42|2957.72|2965.42|2957.72|2964.17|2956.47|18
1649731510000|2022-04-12 02:45:10|2965.46|2957.76|2964.33|2956.63|2965.6|2957.9|2964.18|2956.48|26
1649731520000|2022-04-12 02:45:20|2964.3|2956.6|2965.33|2957.63|2965.33|2957.63|2964.2|2956.5|33
1649731530000|2022-04-12 02:45:30|2965.31|2957.61|2965.24|2957.54|2965.45|2957.75|2965.21|2957.51|26
1649731540000|2022-04-12 02:45:40|2965.18|2957.48|2965.25|2957.55|2965.35|2957.65|2965.15|2957.45|27
1649731550000|2022-04-12 02:45:50|2965.37|2957.67|2966|2958.3|2966.05|2958.35|2965.32|2957.62|33
1649731560000|2022-04-12 02:46:00|2965.87|2958.17|2966.17|2958.47|2966.23|2958.53|2965.51|2957.81|33
1649731570000|2022-04-12 02:46:10|2966.18|2958.48|2966.99|2959.29|2967.15|2959.45|2965.64|2957.94|31
1649731580000|2022-04-12 02:46:20|2966.97|2959.27|2967.99|2960.29|2967.99|2960.29|2966.92|2959.22|29
1649731590000|2022-04-12 02:46:30|2968.06|2960.36|2968.84|2961.14|2969.26|2961.56|2968.06|2960.36|37
1649731600000|2022-04-12 02:46:40|2968.76|2961.06|2969.4|2961.7|2969.49|2961.79|2968.65|2960.95|37
1649731610000|2022-04-12 02:46:50|2969.41|2961.71|2968.87|2961.17|2969.46|2961.76|2968.69|2960.99|31
1649731620000|2022-04-12 02:47:00|2968.65|2960.95|2968.78|2961.08|2968.82|2961.12|2968.37|2960.67|33
1649731630000|2022-04-12 02:47:10|2968.77|2961.07|2968.84|2961.14|2968.9|2961.2|2968.75|2961.05|28
1649731640000|2022-04-12 02:47:20|2968.88|2961.18|2970.2|2962.5|2970.21|2962.51|2966.25|2958.55|36
1649731650000|2022-04-12 02:47:30|2970.29|2962.59|2969.72|2962.02|2970.31|2962.61|2969.67|2961.97|23
1649731660000|2022-04-12 02:47:40|2969.73|2962.03|2970.78|2963.08|2970.78|2963.08|2969.04|2961.34|34
1649731670000|2022-04-12 02:47:50|2970.8|2963.1|2973.43|2965.73|2973.9|2966.2|2970.76|2963.06|39
1649731680000|2022-04-12 02:48:00|2973.42|2965.72|2973.25|2965.55|2973.82|2966.12|2973.1|2965.4|37
1649731690000|2022-04-12 02:48:10|2973.22|2965.52|2972.77|2965.07|2973.22|2965.52|2972.66|2964.96|36
1649731700000|2022-04-12 02:48:20|2972.78|2965.08|2972.7|2965|2973.4|2965.7|2972.17|2964.47|35
1649731710000|2022-04-12 02:48:30|2972.67|2964.97|2972.58|2964.88|2973.05|2965.35|2972.54|2964.84|32
1649731720000|2022-04-12 02:48:40|2972.57|2964.87|2972.66|2964.96|2973.19|2965.49|2972.3|2964.6|24
1649731730000|2022-04-12 02:48:50|2972.5|2964.8|2972.43|2964.73|2972.66|2964.96|2971.96|2964.26|32
1649731740000|2022-04-12 02:49:00|2972.52|2964.82|2972.51|2964.81|2972.66|2964.96|2972.34|2964.64|25
1649731750000|2022-04-12 02:49:10|2972.55|2964.85|2971.89|2964.19|2972.59|2964.89|2971.89|2964.19|32
1649731760000|2022-04-12 02:49:20|2971.86|2964.16|2971.57|2963.87|2971.97|2964.27|2971.57|2963.87|33
1649731770000|2022-04-12 02:49:30|2971.47|2963.77|2971.6|2963.9|2971.66|2963.96|2971.44|2963.74|19
1649731780000|2022-04-12 02:49:40|2971.66|2963.96|2972.96|2965.26|2972.96|2965.26|2971.64|2963.94|31
1649731790000|2022-04-12 02:49:50|2972.71|2965.01|2970.97|2963.27|2972.82|2965.12|2970.9|2963.2|34
1649731800000|2022-04-12 02:50:00|2971.06|2963.36|2971.24|2963.54|2971.27|2963.57|2970.91|2963.21|33
1649731810000|2022-04-12 02:50:10|2971.23|2963.53|2971.34|2963.64|2971.36|2963.66|2970.86|2963.16|30
1649731820000|2022-04-12 02:50:20|2971.3|2963.6|2971.28|2963.58|2971.34|2963.64|2970.94|2963.24|36
1649731830000|2022-04-12 02:50:30|2971.25|2963.55|2971.26|2963.56|2971.3|2963.6|2970.9|2963.2|27
1649731840000|2022-04-12 02:50:40|2971.25|2963.55|2970.74|2963.04|2971.34|2963.64|2970.48|2962.78|32
1649731850000|2022-04-12 02:50:50|2970.77|2963.07|2971.2|2963.5|2971.34|2963.64|2970.52|2962.82|33
1649731860000|2022-04-12 02:51:00|2971.19|2963.49|2970.35|2962.65|2971.34|2963.64|2970.35|2962.65|34
1649731870000|2022-04-12 02:51:10|2970.26|2962.56|2969.13|2961.43|2970.5|2962.8|2968.68|2960.98|35
1649731880000|2022-04-12 02:51:20|2968.99|2961.29|2969.25|2961.55|2970.06|2962.36|2968.84|2961.14|26
1649731890000|2022-04-12 02:51:30|2970.01|2962.31|2970.18|2962.48|2970.7|2963|2968.81|2961.11|28
1649731900000|2022-04-12 02:51:40|2970.24|2962.54|2970.31|2962.61|2970.56|2962.86|2969.82|2962.12|27
1649731910000|2022-04-12 02:51:50|2970.41|2962.71|2970.52|2962.82|2970.73|2963.03|2969.76|2962.06|38
1649731920000|2022-04-12 02:52:00|2969.81|2962.11|2970.43|2962.73|2970.7|2963|2969.71|2962.01|29
1649731930000|2022-04-12 02:52:10|2970.44|2962.74|2970.15|2962.45|2970.66|2962.96|2969.83|2962.13|30
1649731940000|2022-04-12 02:52:20|2970.16|2962.46|2970.06|2962.36|2970.55|2962.85|2970.02|2962.32|16
1649731950000|2022-04-12 02:52:30|2970.07|2962.37|2970.08|2962.38|2970.59|2962.89|2970.06|2962.36|17
1649731960000|2022-04-12 02:52:40|2970.07|2962.37|2969.74|2962.04|2970.07|2962.37|2969.68|2961.98|16
1649731970000|2022-04-12 02:52:50|2969.68|2961.98|2969.36|2961.66|2969.8|2962.1|2969.36|2961.66|14
1649731980000|2022-04-12 02:53:00|2969.59|2961.89|2969.12|2961.42|2969.59|2961.89|2968.91|2961.21|24
1649731990000|2022-04-12 02:53:10|2969.06|2961.36|2969.29|2961.59|2969.68|2961.98|2968.79|2961.09|33
1649732000000|2022-04-12 02:53:20|2969.28|2961.58|2968.16|2960.46|2969.28|2961.58|2967.88|2960.18|32
1649732010000|2022-04-12 02:53:30|2968.13|2960.43|2966.17|2958.47|2968.87|2961.17|2966.17|2958.47|29
1649732020000|2022-04-12 02:53:40|2967.04|2959.34|2966.4|2958.7|2967.04|2959.34|2965.7|2958|34
1649732030000|2022-04-12 02:53:50|2966.39|2958.69|2966.19|2958.49|2966.44|2958.74|2965.6|2957.9|31
1649732040000|2022-04-12 02:54:00|2965.69|2957.99|2967.09|2959.39|2967.2|2959.5|2965.52|2957.82|33
1649732050000|2022-04-12 02:54:10|2967.08|2959.38|2968.71|2961.01|2968.72|2961.02|2966.63|2958.93|30
1649732060000|2022-04-12 02:54:20|2968.72|2961.02|2969.61|2961.91|2969.61|2961.91|2968.69|2960.99|31
1649732070000|2022-04-12 02:54:30|2969.57|2961.87|2970.94|2963.24|2971.12|2963.42|2969.57|2961.87|32
1649732080000|2022-04-12 02:54:40|2970.93|2963.23|2970.64|2962.94|2970.93|2963.23|2970.57|2962.87|35
1649732090000|2022-04-12 02:54:50|2970.55|2962.85|2970.84|2963.14|2970.89|2963.19|2970.52|2962.82|26
1649732100000|2022-04-12 02:55:00|2970.83|2963.13|2970.1|2962.4|2970.83|2963.13|2970|2962.3|18
1649732110000|2022-04-12 02:55:10|2970.07|2962.37|2970.83|2963.13|2971|2963.3|2970.03|2962.33|28
1649732120000|2022-04-12 02:55:20|2970.93|2963.23|2970.42|2962.72|2971.06|2963.36|2970.27|2962.57|34
1649732130000|2022-04-12 02:55:30|2970.44|2962.74|2971.28|2963.58|2971.28|2963.58|2970.35|2962.65|32
1649732140000|2022-04-12 02:55:40|2971.11|2963.41|2970.22|2962.52|2971.11|2963.41|2969.99|2962.29|29
1649732150000|2022-04-12 02:55:50|2970.17|2962.47|2969.55|2961.85|2970.33|2962.63|2969.45|2961.75|32
1649732160000|2022-04-12 02:56:00|2969.54|2961.84|2969.45|2961.75|2970.1|2962.4|2969.45|2961.75|22
1649732170000|2022-04-12 02:56:10|2969.44|2961.74|2970.76|2963.06|2970.78|2963.08|2969.4|2961.7|28
1649732180000|2022-04-12 02:56:20|2970.77|2963.07|2969.48|2961.78|2970.8|2963.1|2969.4|2961.7|35
1649732190000|2022-04-12 02:56:30|2969.49|2961.79|2970.04|2962.34|2970.27|2962.57|2969.49|2961.79|35
1649732200000|2022-04-12 02:56:40|2970.26|2962.56|2970.56|2962.86|2970.56|2962.86|2970.07|2962.37|32
1649732210000|2022-04-12 02:56:50|2970.57|2962.87|2969.72|2962.02|2970.57|2962.87|2969.72|2962.02|18
1649732220000|2022-04-12 02:57:00|2969.64|2961.94|2969.89|2962.19|2970.53|2962.83|2969.64|2961.94|24
1649732230000|2022-04-12 02:57:10|2969.82|2962.12|2969.8|2962.1|2970.21|2962.51|2969.64|2961.94|26
1649732240000|2022-04-12 02:57:20|2969.77|2962.07|2969.32|2961.62|2969.81|2962.11|2969.28|2961.58|17
1649732250000|2022-04-12 02:57:30|2969.39|2961.69|2969.54|2961.84|2969.87|2962.17|2969.33|2961.63|26
1649732260000|2022-04-12 02:57:40|2969.52|2961.82|2969.42|2961.72|2969.94|2962.24|2968.31|2960.61|38
1649732270000|2022-04-12 02:57:50|2969.52|2961.82|2968.75|2961.05|2969.8|2962.1|2968.69|2960.99|31
1649732280000|2022-04-12 02:58:00|2968.76|2961.06|2969.19|2961.49|2969.51|2961.81|2968.75|2961.05|26
1649732290000|2022-04-12 02:58:10|2969.16|2961.46|2969.09|2961.39|2969.21|2961.51|2969.06|2961.36|19
1649732300000|2022-04-12 02:58:20|2969.1|2961.4|2970.85|2963.15|2970.85|2963.15|2969.1|2961.4|36
1649732310000|2022-04-12 02:58:30|2970.75|2963.05|2971.52|2963.82|2971.52|2963.82|2970.69|2962.99|14
1649732320000|2022-04-12 02:58:40|2971.51|2963.81|2971.39|2963.69|2971.56|2963.86|2971.39|2963.69|24
1649732330000|2022-04-12 02:58:50|2971.38|2963.68|2970.76|2963.06|2971.38|2963.68|2970.61|2962.91|30
1649732340000|2022-04-12 02:59:00|2970.77|2963.07|2970.35|2962.65|2970.81|2963.11|2970.35|2962.65|24
1649732350000|2022-04-12 02:59:10|2970.39|2962.69|2969.93|2962.23|2970.61|2962.91|2969.79|2962.09|24
1649732360000|2022-04-12 02:59:20|2969.92|2962.22|2969.42|2961.72|2969.99|2962.29|2969.4|2961.7|21
1649732370000|2022-04-12 02:59:30|2970.26|2962.56|2970.61|2962.91|2970.68|2962.98|2969.92|2962.22|22
1649732380000|2022-04-12 02:59:40|2970.68|2962.98|2969.2|2961.5|2970.68|2962.98|2969.2|2961.5|24
1649732390000|2022-04-12 02:59:50|2970.6|2962.9|2970.5|2962.8|2970.68|2962.98|2969.47|2961.77|30
1649732400000|2022-04-12 03:00:00|2970.57|2962.87|2969.88|2962.18|2970.68|2962.98|2969.88|2962.18|31
1649732410000|2022-04-12 03:00:10|2969.87|2962.17|2970|2962.3|2970|2962.3|2969.87|2962.17|9
1649732420000|2022-04-12 03:00:20|2969.99|2962.29|2969.23|2961.53|2970.63|2962.93|2969.2|2961.5|30
1649732430000|2022-04-12 03:00:30|2969.27|2961.57|2969.65|2961.95|2969.71|2962.01|2969.2|2961.5|24
1649732440000|2022-04-12 03:00:40|2969.61|2961.91|2969.57|2961.87|2969.65|2961.95|2969.41|2961.71|19
1649732450000|2022-04-12 03:00:50|2969.82|2962.12|2970.85|2963.15|2970.98|2963.28|2969.78|2962.08|29
1649732460000|2022-04-12 03:01:00|2970.87|2963.17|2971.65|2963.95|2971.65|2963.95|2970.87|2963.17|29
1649732470000|2022-04-12 03:01:10|2971.68|2963.98|2971.44|2963.74|2972.57|2964.87|2971.2|2963.5|32
1649732480000|2022-04-12 03:01:20|2971.71|2964.01|2972.69|2964.99|2972.74|2965.04|2971.71|2964.01|33
1649732490000|2022-04-12 03:01:30|2972.67|2964.97|2972.71|2965.01|2973.37|2965.67|2971.57|2963.87|37
1649732500000|2022-04-12 03:01:40|2972.78|2965.08|2972.67|2964.97|2972.88|2965.18|2971.76|2964.06|30
1649732510000|2022-04-12 03:01:50|2972.47|2964.77|2972.51|2964.81|2973.53|2965.83|2972.07|2964.37|35
1649732520000|2022-04-12 03:02:00|2973.14|2965.44|2973.53|2965.83|2973.53|2965.83|2971.74|2964.04|30
1649732530000|2022-04-12 03:02:10|2973.39|2965.69|2971.8|2964.1|2973.53|2965.83|2971.74|2964.04|18
1649732540000|2022-04-12 03:02:20|2971.78|2964.08|2973.53|2965.83|2973.53|2965.83|2971.78|2964.08|9
1649732550000|2022-04-12 03:02:30|2972.79|2965.09|2972.71|2965.01|2973.12|2965.42|2972.39|2964.69|20
1649732560000|2022-04-12 03:02:40|2972.83|2965.13|2972.89|2965.19|2973.16|2965.46|2972.83|2965.13|29
1649732570000|2022-04-12 03:02:50|2972.83|2965.13|2973.18|2965.48|2973.21|2965.51|2972.59|2964.89|31
1649732580000|2022-04-12 03:03:00|2973.27|2965.57|2973.23|2965.53|2973.49|2965.79|2972.98|2965.28|29
1649732590000|2022-04-12 03:03:10|2973.21|2965.51|2973.58|2965.88|2973.96|2966.26|2973.15|2965.45|32
1649732600000|2022-04-12 03:03:20|2973.62|2965.92|2973.65|2965.95|2973.85|2966.15|2973.55|2965.85|32
1649732610000|2022-04-12 03:03:30|2973.69|2965.99|2974.55|2966.85|2974.55|2966.85|2973.69|2965.99|32
1649732620000|2022-04-12 03:03:40|2974.63|2966.93|2975.07|2967.37|2975.27|2967.57|2974.3|2966.6|35
1649732630000|2022-04-12 03:03:50|2975.05|2967.35|2974.54|2966.84|2975.17|2967.47|2974.42|2966.72|32
1649732640000|2022-04-12 03:04:00|2974.55|2966.85|2974.75|2967.05|2975.32|2967.62|2974.52|2966.82|35
1649732650000|2022-04-12 03:04:10|2974.93|2967.23|2975|2967.3|2975.25|2967.55|2974.85|2967.15|37
1649732660000|2022-04-12 03:04:20|2975.08|2967.38|2975.2|2967.5|2975.24|2967.54|2974.83|2967.13|30
1649732670000|2022-04-12 03:04:30|2975.39|2967.69|2975.66|2967.96|2976.1|2968.4|2974.89|2967.19|30
1649732680000|2022-04-12 03:04:40|2975.08|2967.38|2974.99|2967.29|2976.18|2968.48|2974.74|2967.04|27
1649732690000|2022-04-12 03:04:50|2974.96|2967.26|2975.26|2967.56|2975.26|2967.56|2974.83|2967.13|26
1649732700000|2022-04-12 03:05:00|2975.21|2967.51|2975.17|2967.47|2975.21|2967.51|2974.84|2967.14|21
1649732710000|2022-04-12 03:05:10|2975.08|2967.38|2975|2967.3|2975.2|2967.5|2974.96|2967.26|13
1649732720000|2022-04-12 03:05:20|2975.01|2967.31|2974.66|2966.96|2975.07|2967.37|2974.04|2966.34|26
1649732730000|2022-04-12 03:05:30|2974.65|2966.95|2974.31|2966.61|2974.65|2966.95|2973.31|2965.61|29
1649732740000|2022-04-12 03:05:40|2974.3|2966.6|2972.96|2965.26|2974.37|2966.67|2972.96|2965.26|20
1649732750000|2022-04-12 03:05:50|2973.05|2965.35|2973.91|2966.21|2974.45|2966.75|2973.05|2965.35|33
1649732760000|2022-04-12 03:06:00|2973.96|2966.26|2975.14|2967.44|2975.31|2967.61|2973.89|2966.19|36
1649732770000|2022-04-12 03:06:10|2975.21|2967.51|2975.37|2967.67|2975.43|2967.73|2974.79|2967.09|32
1649732780000|2022-04-12 03:06:20|2975.43|2967.73|2973.9|2966.2|2975.43|2967.73|2973.67|2965.97|24
1649732790000|2022-04-12 03:06:30|2974.9|2967.2|2973.75|2966.05|2975.21|2967.51|2973.75|2966.05|13
1649732800000|2022-04-12 03:06:40|2973.74|2966.04|2974.58|2966.88|2975.34|2967.64|2973.73|2966.03|21
1649732810000|2022-04-12 03:06:50|2975.33|2967.63|2974.47|2966.77|2975.33|2967.63|2974.47|2966.77|15
1649732820000|2022-04-12 03:07:00|2975.32|2967.62|2974.29|2966.59|2975.43|2967.73|2974.25|2966.55|21
1649732830000|2022-04-12 03:07:10|2974.31|2966.61|2973.01|2965.31|2975.27|2967.57|2972.81|2965.11|19
1649732840000|2022-04-12 03:07:20|2973.02|2965.32|2972.47|2964.77|2973.18|2965.48|2972.36|2964.66|27
1649732850000|2022-04-12 03:07:30|2972.5|2964.8|2972.29|2964.59|2972.5|2964.8|2972.29|2964.59|10
1649732860000|2022-04-12 03:07:40|2972.43|2964.73|2971.98|2964.28|2972.43|2964.73|2971.69|2963.99|16
1649732870000|2022-04-12 03:07:50|2972|2964.3|2972.43|2964.73|2972.43|2964.73|2971.94|2964.24|28
1649732880000|2022-04-12 03:08:00|2972.27|2964.57|2972.4|2964.7|2972.79|2965.09|2971.97|2964.27|26
1649732890000|2022-04-12 03:08:10|2972.44|2964.74|2972.64|2964.94|2973.44|2965.74|2972.18|2964.48|37
1649732900000|2022-04-12 03:08:20|2973.25|2965.55|2973.06|2965.36|2973.53|2965.83|2972.36|2964.66|34
1649732910000|2022-04-12 03:08:30|2972.97|2965.27|2972.68|2964.98|2973.24|2965.54|2972.46|2964.76|32
1649732920000|2022-04-12 03:08:40|2972.69|2964.99|2973.45|2965.75|2973.48|2965.78|2972.62|2964.92|33
1649732930000|2022-04-12 03:08:50|2973.42|2965.72|2973.28|2965.58|2973.49|2965.79|2973.28|2965.58|30
1649732940000|2022-04-12 03:09:00|2973.29|2965.59|2973.87|2966.17|2973.87|2966.17|2973.27|2965.57|16
1649732950000|2022-04-12 03:09:10|2973.91|2966.21|2973.6|2965.9|2974.41|2966.71|2973.48|2965.78|35
1649732960000|2022-04-12 03:09:20|2973.61|2965.91|2973.76|2966.06|2974.38|2966.68|2973.55|2965.85|28
1649732970000|2022-04-12 03:09:30|2973.75|2966.05|2974.07|2966.37|2974.38|2966.68|2973.75|2966.05|25
1649732980000|2022-04-12 03:09:40|2974.08|2966.38|2975.13|2967.43|2975.13|2967.43|2974.08|2966.38|36
1649732990000|2022-04-12 03:09:50|2975.1|2967.4|2974.91|2967.21|2975.58|2967.88|2974.8|2967.1|28
1649733000000|2022-04-12 03:10:00|2975.49|2967.79|2974.74|2967.04|2975.49|2967.79|2974.73|2967.03|19
1649733010000|2022-04-12 03:10:10|2974.8|2967.1|2974.65|2966.95|2974.84|2967.14|2974.5|2966.8|14
1649733020000|2022-04-12 03:10:20|2974.27|2966.57|2974.84|2967.14|2974.91|2967.21|2974.27|2966.57|22
1649733030000|2022-04-12 03:10:30|2974.91|2967.21|2974.57|2966.87|2974.93|2967.23|2974.57|2966.87|17
1649733040000|2022-04-12 03:10:40|2974.84|2967.14|2974.92|2967.22|2974.92|2967.22|2974.41|2966.71|25
1649733050000|2022-04-12 03:10:50|2974.9|2967.2|2974.2|2966.5|2974.94|2967.24|2974.06|2966.36|21
1649733060000|2022-04-12 03:11:00|2974.22|2966.52|2974.6|2966.9|2975.13|2967.43|2974.22|2966.52|28
1649733070000|2022-04-12 03:11:10|2974.75|2967.05|2975.01|2967.31|2975.13|2967.43|2974.51|2966.81|24
1649733080000|2022-04-12 03:11:20|2974.86|2967.16|2974.64|2966.94|2975.02|2967.32|2974.62|2966.92|21
1649733090000|2022-04-12 03:11:30|2974.52|2966.82|2974.77|2967.07|2975.07|2967.37|2974.52|2966.82|26
1649733100000|2022-04-12 03:11:40|2974.67|2966.97|2974.84|2967.14|2975.38|2967.68|2974.63|2966.93|32
1649733110000|2022-04-12 03:11:50|2975.38|2967.68|2975.66|2967.96|2975.93|2968.23|2975.13|2967.43|35
1649733120000|2022-04-12 03:12:00|2975.7|2968|2975.44|2967.74|2975.93|2968.23|2974.84|2967.14|30
1649733130000|2022-04-12 03:12:10|2975.78|2968.08|2975.3|2967.6|2976.33|2968.63|2974.84|2967.14|33
1649733140000|2022-04-12 03:12:20|2975.17|2967.47|2974.75|2967.05|2975.17|2967.47|2974.6|2966.9|20
1649733150000|2022-04-12 03:12:30|2974.86|2967.16|2974.84|2967.14|2974.86|2967.16|2974.29|2966.59|22
1649733160000|2022-04-12 03:12:40|2974.69|2966.99|2974.84|2967.14|2974.84|2967.14|2974.67|2966.97|15
1649733170000|2022-04-12 03:12:50|2974.69|2966.99|2974.84|2967.14|2974.84|2967.14|2974.69|2966.99|6
1649733180000|2022-04-12 03:13:00|2974.76|2967.06|2974.4|2966.7|2974.84|2967.14|2974.32|2966.62|19
1649733190000|2022-04-12 03:13:10|2974.43|2966.73|2974.84|2967.14|2974.84|2967.14|2973.69|2965.99|13
1649733200000|2022-04-12 03:13:20|2974.61|2966.91|2974.64|2966.94|2974.84|2967.14|2974.27|2966.57|11
1649733210000|2022-04-12 03:13:30|2974.59|2966.89|2974.99|2967.29|2975.04|2967.34|2974.09|2966.39|23
1649733220000|2022-04-12 03:13:40|2975.02|2967.32|2975.02|2967.32|2975.13|2967.43|2973.8|2966.1|33
1649733230000|2022-04-12 03:13:50|2975.01|2967.31|2974.67|2966.97|2975.02|2967.32|2973.23|2965.53|30
1649733240000|2022-04-12 03:14:00|2974.93|2967.23|2974.84|2967.14|2975.03|2967.33|2974.28|2966.58|20
1649733250000|2022-04-12 03:14:10|2975.03|2967.33|2973.9|2966.2|2975.13|2967.43|2973.9|2966.2|27
1649733260000|2022-04-12 03:14:20|2974.1|2966.4|2974.52|2966.82|2975.13|2967.43|2973.36|2965.66|15
1649733270000|2022-04-12 03:14:30|2974.93|2967.23|2974.18|2966.48|2974.93|2967.23|2973.95|2966.25|27
1649733280000|2022-04-12 03:14:40|2974.19|2966.49|2974.2|2966.5|2974.7|2967|2973.92|2966.22|24
1649733290000|2022-04-12 03:14:50|2974.66|2966.96|2974.19|2966.49|2974.84|2967.14|2973.96|2966.26|22
1649733300000|2022-04-12 03:15:00|2974.15|2966.45|2974.63|2966.93|2974.84|2967.14|2974.15|2966.45|18
1649733310000|2022-04-12 03:15:10|2974.84|2967.14|2974.01|2966.31|2974.84|2967.14|2974|2966.3|21
1649733320000|2022-04-12 03:15:20|2974.84|2967.14|2974.84|2967.14|2974.84|2967.14|2973.8|2966.1|15
1649733330000|2022-04-12 03:15:30|2974.37|2966.67|2972.3|2964.6|2974.37|2966.67|2972.05|2964.35|28
1649733340000|2022-04-12 03:15:40|2972.46|2964.76|2971.89|2964.19|2972.53|2964.83|2971.36|2963.66|23
1649733350000|2022-04-12 03:15:50|2972.05|2964.35|2976.66|2968.96|2976.66|2968.96|2971.39|2963.69|30
1649733360000|2022-04-12 03:16:00|2976.76|2969.06|2976.87|2969.17|2977.4|2969.7|2976.76|2969.06|35
1649733370000|2022-04-12 03:16:10|2976.77|2969.07|2975.63|2967.93|2976.77|2969.07|2975.53|2967.83|28
1649733380000|2022-04-12 03:16:20|2975.68|2967.98|2976.91|2969.21|2976.91|2969.21|2975.37|2967.67|22
1649733390000|2022-04-12 03:16:30|2976.86|2969.16|2974.48|2966.78|2976.86|2969.16|2973.49|2965.79|31
1649733400000|2022-04-12 03:16:40|2973.84|2966.14|2975.07|2967.37|2975.07|2967.37|2973.46|2965.76|39
1649733410000|2022-04-12 03:16:50|2975.09|2967.39|2976.28|2968.58|2976.59|2968.89|2975.09|2967.39|34
1649733420000|2022-04-12 03:17:00|2976.45|2968.75|2976.24|2968.54|2976.67|2968.97|2975.97|2968.27|27
1649733430000|2022-04-12 03:17:10|2976.07|2968.37|2975.6|2967.9|2976.92|2969.22|2975.6|2967.9|33
1649733440000|2022-04-12 03:17:20|2975.56|2967.86|2974.09|2966.39|2975.94|2968.24|2973.37|2965.67|34
1649733450000|2022-04-12 03:17:30|2974.08|2966.38|2972.77|2965.07|2974.08|2966.38|2972.76|2965.06|26
1649733460000|2022-04-12 03:17:40|2972.86|2965.16|2973.29|2965.59|2973.38|2965.68|2972.73|2965.03|30
1649733470000|2022-04-12 03:17:50|2973.26|2965.56|2972.84|2965.14|2973.38|2965.68|2972.6|2964.9|34
1649733480000|2022-04-12 03:18:00|2973.33|2965.63|2974.42|2966.72|2974.82|2967.12|2972.74|2965.04|25
1649733490000|2022-04-12 03:18:10|2974.67|2966.97|2972.39|2964.69|2974.98|2967.28|2972.38|2964.68|40
1649733500000|2022-04-12 03:18:20|2973.09|2965.39|2972.93|2965.23|2973.75|2966.05|2972.77|2965.07|39
1649733510000|2022-04-12 03:18:30|2972.94|2965.24|2972.39|2964.69|2973.75|2966.05|2972.39|2964.69|39
1649733520000|2022-04-12 03:18:40|2972.47|2964.77|2972.65|2964.95|2973.53|2965.83|2972.42|2964.72|29
1649733530000|2022-04-12 03:18:50|2972.63|2964.93|2973.21|2965.51|2973.81|2966.11|2972.5|2964.8|36
1649733540000|2022-04-12 03:19:00|2973.2|2965.5|2971.46|2963.76|2973.83|2966.13|2971.3|2963.6|31
1649733550000|2022-04-12 03:19:10|2971.26|2963.56|2970.7|2963|2971.36|2963.66|2970.57|2962.87|28
1649733560000|2022-04-12 03:19:20|2970.73|2963.03|2971.32|2963.62|2971.32|2963.62|2970.55|2962.85|28
1649733570000|2022-04-12 03:19:30|2971.33|2963.63|2970.93|2963.23|2971.47|2963.77|2970.93|2963.23|18
1649733580000|2022-04-12 03:19:40|2970.96|2963.26|2970.94|2963.24|2970.96|2963.26|2970.91|2963.21|14
1649733590000|2022-04-12 03:19:50|2970.9|2963.2|2970.48|2962.78|2970.9|2963.2|2970.09|2962.39|37
1649733600000|2022-04-12 03:20:00|2970.51|2962.81|2971.34|2963.64|2971.4|2963.7|2970.51|2962.81|24
1649733610000|2022-04-12 03:20:10|2971.26|2963.56|2971.34|2963.64|2971.86|2964.16|2971.26|2963.56|20
1649733620000|2022-04-12 03:20:20|2971.31|2963.61|2971.9|2964.2|2972.3|2964.6|2970.96|2963.26|31
1649733630000|2022-04-12 03:20:30|2972|2964.3|2971.86|2964.16|2972.77|2965.07|2971.48|2963.78|36
1649733640000|2022-04-12 03:20:40|2971.88|2964.18|2970.67|2962.97|2972.26|2964.56|2970.22|2962.52|37
1649733650000|2022-04-12 03:20:50|2970.72|2963.02|2971.45|2963.75|2972.45|2964.75|2970.72|2963.02|33
1649733660000|2022-04-12 03:21:00|2971.51|2963.81|2971.96|2964.26|2972.13|2964.43|2971.51|2963.81|35
1649733670000|2022-04-12 03:21:10|2971.98|2964.28|2971.13|2963.43|2972.23|2964.53|2971.07|2963.37|30
1649733680000|2022-04-12 03:21:20|2971.17|2963.47|2971.76|2964.06|2972.17|2964.47|2971.17|2963.47|32
1649733690000|2022-04-12 03:21:30|2971.42|2963.72|2974.84|2967.14|2975|2967.3|2971.41|2963.71|36
1649733700000|2022-04-12 03:21:40|2974.89|2967.19|2974.98|2967.28|2975.56|2967.86|2974.84|2967.14|15
1649733710000|2022-04-12 03:21:50|2974.97|2967.27|2974.37|2966.67|2975.01|2967.31|2974.27|2966.57|26
1649733720000|2022-04-12 03:22:00|2974.36|2966.66|2974.41|2966.71|2974.43|2966.73|2974.3|2966.6|17
1649733730000|2022-04-12 03:22:10|2974.37|2966.67|2973.92|2966.22|2974.42|2966.72|2973.87|2966.17|17
1649733740000|2022-04-12 03:22:20|2973.89|2966.19|2973.09|2965.39|2973.99|2966.29|2972.97|2965.27|18
1649733750000|2022-04-12 03:22:30|2972.99|2965.29|2974|2966.3|2974.08|2966.38|2972.9|2965.2|30
1649733760000|2022-04-12 03:22:40|2974.04|2966.34|2972.03|2964.33|2974.79|2967.09|2972.03|2964.33|33
1649733770000|2022-04-12 03:22:50|2972.2|2964.5|2971.94|2964.24|2972.26|2964.56|2971.91|2964.21|30
1649733780000|2022-04-12 03:23:00|2971.91|2964.21|2971.97|2964.27|2972.02|2964.32|2971.52|2963.82|29
1649733790000|2022-04-12 03:23:10|2971.59|2963.89|2971.9|2964.2|2972.1|2964.4|2971.44|2963.74|24
1649733800000|2022-04-12 03:23:20|2971.91|2964.21|2972.07|2964.37|2972.07|2964.37|2971.83|2964.13|25
1649733810000|2022-04-12 03:23:30|2972.03|2964.33|2972.17|2964.47|2972.19|2964.49|2971.92|2964.22|28
1649733820000|2022-04-12 03:23:40|2972.18|2964.48|2971.96|2964.26|2972.25|2964.55|2971.88|2964.18|25
1649733830000|2022-04-12 03:23:50|2971.97|2964.27|2972.08|2964.38|2972.27|2964.57|2971.9|2964.2|30
1649733840000|2022-04-12 03:24:00|2972.2|2964.5|2972.55|2964.85|2972.61|2964.91|2971.97|2964.27|32
1649733850000|2022-04-12 03:24:10|2972.54|2964.84|2971.95|2964.25|2972.61|2964.91|2971.86|2964.16|33
1649733860000|2022-04-12 03:24:20|2971.91|2964.21|2973.78|2966.08|2973.78|2966.08|2971.9|2964.2|36
1649733870000|2022-04-12 03:24:30|2973.3|2965.6|2973.05|2965.35|2973.34|2965.64|2972.54|2964.84|27
1649733880000|2022-04-12 03:24:40|2973.07|2965.37|2972.36|2964.66|2973.28|2965.58|2972.35|2964.65|36
1649733890000|2022-04-12 03:24:50|2972.76|2965.06|2972.29|2964.59|2973.08|2965.38|2972.13|2964.43|29
1649733900000|2022-04-12 03:25:00|2972.37|2964.67|2973.07|2965.37|2973.43|2965.73|2972.37|2964.67|37
1649733910000|2022-04-12 03:25:10|2973.06|2965.36|2973.52|2965.82|2973.85|2966.15|2973.03|2965.33|31
1649733920000|2022-04-12 03:25:20|2973.09|2965.39|2972.66|2964.96|2973.95|2966.25|2972.29|2964.59|31
1649733930000|2022-04-12 03:25:30|2972.61|2964.91|2972.38|2964.68|2973.32|2965.62|2972.38|2964.68|31
1649733940000|2022-04-12 03:25:40|2972.45|2964.75|2972.48|2964.78|2973.34|2965.64|2972.45|2964.75|11
1649733950000|2022-04-12 03:25:50|2973.34|2965.64|2972.89|2965.19|2973.43|2965.73|2972.89|2965.19|9
1649733960000|2022-04-12 03:26:00|2972.38|2964.68|2972.01|2964.31|2972.39|2964.69|2971.97|2964.27|7
1649733970000|2022-04-12 03:26:10|2972.12|2964.42|2973.26|2965.56|2973.26|2965.56|2972|2964.3|37
1649733980000|2022-04-12 03:26:20|2973.4|2965.7|2973.49|2965.79|2973.68|2965.98|2973.02|2965.32|32
1649733990000|2022-04-12 03:26:30|2973.43|2965.73|2973.06|2965.36|2973.43|2965.73|2973.03|2965.33|24
1649734000000|2022-04-12 03:26:40|2973.05|2965.35|2973.06|2965.36|2973.1|2965.4|2973.02|2965.32|13
1649734010000|2022-04-12 03:26:50|2973.02|2965.32|2973.04|2965.34|2973.2|2965.5|2973.02|2965.32|21
1649734020000|2022-04-12 03:27:00|2973.06|2965.36|2973.4|2965.7|2973.73|2966.03|2973.04|2965.34|27
1649734030000|2022-04-12 03:27:10|2973.09|2965.39|2973.09|2965.39|2973.67|2965.97|2973.06|2965.36|15
1649734040000|2022-04-12 03:27:20|2973.56|2965.86|2973.6|2965.9|2973.73|2966.03|2973.28|2965.58|24
1649734050000|2022-04-12 03:27:30|2973.56|2965.86|2973.3|2965.6|2973.66|2965.96|2973.22|2965.52|10
1649734070000|2022-04-12 03:27:50|2973.27|2965.57|2973.34|2965.64|2973.49|2965.79|2973.27|2965.57|17
1649734080000|2022-04-12 03:28:00|2973.6|2965.9|2973.55|2965.85|2973.66|2965.96|2973.3|2965.6|22
1649734090000|2022-04-12 03:28:10|2973.7|2966|2973.96|2966.26|2974.66|2966.96|2973.7|2966|26
1649734100000|2022-04-12 03:28:20|2973.97|2966.27|2973.97|2966.27|2973.97|2966.27|2973.9|2966.2|24
1649734110000|2022-04-12 03:28:30|2973.95|2966.25|2974.57|2966.87|2974.73|2967.03|2973.95|2966.25|19
1649734120000|2022-04-12 03:28:40|2974.58|2966.88|2974.79|2967.09|2974.79|2967.09|2974.58|2966.88|30
1649734130000|2022-04-12 03:28:50|2974.85|2967.15|2974.76|2967.06|2974.85|2967.15|2974.66|2966.96|32
1649734140000|2022-04-12 03:29:00|2974.75|2967.05|2974.74|2967.04|2974.75|2967.05|2974.74|2967.04|16
1649734150000|2022-04-12 03:29:10|2974.75|2967.05|2974.7|2967|2974.75|2967.05|2974.63|2966.93|20
1649734160000|2022-04-12 03:29:20|2974.73|2967.03|2974.82|2967.12|2974.89|2967.19|2974.07|2966.37|29
1649734170000|2022-04-12 03:29:30|2974.81|2967.11|2974.87|2967.17|2974.88|2967.18|2974.75|2967.05|22
1649734180000|2022-04-12 03:29:40|2974.84|2967.14|2974.82|2967.12|2974.84|2967.14|2974.72|2967.02|16
1649734190000|2022-04-12 03:29:50|2974.79|2967.09|2974.75|2967.05|2974.84|2967.14|2974.73|2967.03|18
1649734200000|2022-04-12 03:30:00|2974.73|2967.03|2974.3|2966.6|2974.73|2967.03|2974.3|2966.6|27
1649734210000|2022-04-12 03:30:10|2974.31|2966.61|2975.48|2967.78|2975.48|2967.78|2974.31|2966.61|21
1649734220000|2022-04-12 03:30:20|2975.41|2967.71|2975.44|2967.74|2975.83|2968.13|2975.2|2967.5|28
1649734230000|2022-04-12 03:30:30|2975.61|2967.91|2975.55|2967.85|2975.63|2967.93|2975.28|2967.58|21
1649734240000|2022-04-12 03:30:40|2975.56|2967.86|2974.9|2967.2|2975.66|2967.96|2974.74|2967.04|30
1649734250000|2022-04-12 03:30:50|2974.85|2967.15|2975.23|2967.53|2975.42|2967.72|2974.81|2967.11|27
1649734260000|2022-04-12 03:31:00|2975.22|2967.52|2975.36|2967.66|2975.42|2967.72|2975.19|2967.49|15
1649734270000|2022-04-12 03:31:10|2975.38|2967.68|2975.27|2967.57|2975.63|2967.93|2975.21|2967.51|20
1649734280000|2022-04-12 03:31:20|2975.23|2967.53|2974.21|2966.51|2975.23|2967.53|2974.21|2966.51|30
1649734290000|2022-04-12 03:31:30|2974.2|2966.5|2974.43|2966.73|2975.05|2967.35|2974.2|2966.5|34
1649734300000|2022-04-12 03:31:40|2974.37|2966.67|2974.32|2966.62|2974.46|2966.76|2974.18|2966.48|34
1649734310000|2022-04-12 03:31:50|2974.37|2966.67|2974.21|2966.51|2974.7|2967|2974.1|2966.4|29
1649734320000|2022-04-12 03:32:00|2974.35|2966.65|2974.28|2966.58|2974.43|2966.73|2974.15|2966.45|16
1649734330000|2022-04-12 03:32:10|2974.14|2966.44|2974.3|2966.6|2974.43|2966.73|2973.97|2966.27|25
1649734340000|2022-04-12 03:32:20|2974.34|2966.64|2974.15|2966.45|2974.43|2966.73|2974.15|2966.45|19
1649734350000|2022-04-12 03:32:30|2974.22|2966.52|2974.28|2966.58|2974.36|2966.66|2974.13|2966.43|18
1649734360000|2022-04-12 03:32:40|2974.06|2966.36|2974.1|2966.4|2974.37|2966.67|2974.06|2966.36|27
1649734370000|2022-04-12 03:32:50|2974.13|2966.43|2974.09|2966.39|2974.2|2966.5|2974.04|2966.34|25
1649734380000|2022-04-12 03:33:00|2974.04|2966.34|2975|2967.3|2975.2|2967.5|2974.04|2966.34|32
1649734390000|2022-04-12 03:33:10|2975.03|2967.33|2974.95|2967.25|2975.25|2967.55|2974.94|2967.24|30
1649734400000|2022-04-12 03:33:20|2974.99|2967.29|2974.29|2966.59|2974.99|2967.29|2974.21|2966.51|20
1649734410000|2022-04-12 03:33:30|2974.34|2966.64|2974.23|2966.53|2974.38|2966.68|2974.14|2966.44|5
1649734420000|2022-04-12 03:33:40|2974.22|2966.52|2974.53|2966.83|2974.53|2966.83|2974.1|2966.4|8
1649734430000|2022-04-12 03:33:50|2974.46|2966.76|2973.9|2966.2|2974.46|2966.76|2973.63|2965.93|27
1649734440000|2022-04-12 03:34:00|2973.86|2966.16|2973.51|2965.81|2974.31|2966.61|2973.51|2965.81|33
1649734450000|2022-04-12 03:34:10|2973.54|2965.84|2973.9|2966.2|2974.31|2966.61|2973.5|2965.8|29
1649734460000|2022-04-12 03:34:20|2973.98|2966.28|2973.77|2966.07|2974.45|2966.75|2973.54|2965.84|11
1649734470000|2022-04-12 03:34:30|2973.75|2966.05|2974.1|2966.4|2974.24|2966.54|2973.7|2966|24
1649734480000|2022-04-12 03:34:40|2974.07|2966.37|2974.12|2966.42|2974.12|2966.42|2973.94|2966.24|10
1649734490000|2022-04-12 03:34:50|2974.08|2966.38|2973.44|2965.74|2974.12|2966.42|2973.37|2965.67|18
1649734500000|2022-04-12 03:35:00|2973.37|2965.67|2973.46|2965.76|2973.55|2965.85|2973.32|2965.62|16
1649734510000|2022-04-12 03:35:10|2973.33|2965.63|2973.27|2965.57|2973.55|2965.85|2973.25|2965.55|10
1649734520000|2022-04-12 03:35:20|2973.1|2965.4|2973.24|2965.54|2973.55|2965.85|2973.1|2965.4|18
1649734530000|2022-04-12 03:35:30|2973.43|2965.73|2973.54|2965.84|2973.55|2965.85|2972.86|2965.16|19
1649734540000|2022-04-12 03:35:40|2973.35|2965.65|2976.31|2968.61|2976.76|2969.06|2973.11|2965.41|35
1649734550000|2022-04-12 03:35:50|2976.11|2968.41|2978.66|2970.96|2978.67|2970.97|2976.11|2968.41|38
1649734560000|2022-04-12 03:36:00|2978.48|2970.78|2977.27|2969.57|2978.71|2971.01|2976.64|2968.94|39
1649734570000|2022-04-12 03:36:10|2977.12|2969.42|2978.51|2970.81|2978.54|2970.84|2977.01|2969.31|36
1649734580000|2022-04-12 03:36:20|2978.35|2970.65|2977.78|2970.08|2978.65|2970.95|2977.77|2970.07|30
1649734590000|2022-04-12 03:36:30|2977.82|2970.12|2977.76|2970.06|2977.94|2970.24|2977.75|2970.05|28
1649734600000|2022-04-12 03:36:40|2977.75|2970.05|2977.58|2969.88|2977.75|2970.05|2977.36|2969.66|29
1649734610000|2022-04-12 03:36:50|2977.61|2969.91|2977.7|2970|2977.71|2970.01|2977.59|2969.89|25
1649734620000|2022-04-12 03:37:00|2977.68|2969.98|2978.14|2970.44|2978.27|2970.57|2977.51|2969.81|23
1649734630000|2022-04-12 03:37:10|2978.1|2970.4|2978.12|2970.42|2978.27|2970.57|2977.93|2970.23|30
1649734640000|2022-04-12 03:37:20|2978.13|2970.43|2978.05|2970.35|2978.2|2970.5|2978.01|2970.31|28
1649734650000|2022-04-12 03:37:30|2978.13|2970.43|2978.08|2970.38|2978.15|2970.45|2978.08|2970.38|22
1649734660000|2022-04-12 03:37:40|2978.09|2970.39|2978.94|2971.24|2979.56|2971.86|2978.06|2970.36|30
1649734670000|2022-04-12 03:37:50|2978.98|2971.28|2979.19|2971.49|2979.71|2972.01|2978.96|2971.26|26
1649734680000|2022-04-12 03:38:00|2979.17|2971.47|2979.04|2971.34|2979.28|2971.58|2978.62|2970.92|26
1649734690000|2022-04-12 03:38:10|2979.03|2971.33|2979|2971.3|2979.17|2971.47|2978.91|2971.21|33
1649734700000|2022-04-12 03:38:20|2978.93|2971.23|2979.24|2971.54|2979.24|2971.54|2978.93|2971.23|29
1649734710000|2022-04-12 03:38:30|2979.27|2971.57|2979.54|2971.84|2979.54|2971.84|2979.09|2971.39|30
1649734720000|2022-04-12 03:38:40|2979.46|2971.76|2979.55|2971.85|2979.62|2971.92|2979.25|2971.55|25
1649734730000|2022-04-12 03:38:50|2979.47|2971.77|2979.52|2971.82|2979.64|2971.94|2979.3|2971.6|28
1649734740000|2022-04-12 03:39:00|2979.42|2971.72|2979.43|2971.73|2979.52|2971.82|2979.02|2971.32|32
1649734750000|2022-04-12 03:39:10|2979.31|2971.61|2979.45|2971.75|2979.46|2971.76|2979.14|2971.44|32
1649734760000|2022-04-12 03:39:20|2979.95|2972.25|2980.39|2972.69|2980.47|2972.77|2979.91|2972.21|29
1649734770000|2022-04-12 03:39:30|2980.24|2972.54|2980.44|2972.74|2980.49|2972.79|2980.01|2972.31|34
1649734780000|2022-04-12 03:39:40|2980.31|2972.61|2980.32|2972.62|2980.49|2972.79|2980.23|2972.53|19
1649734790000|2022-04-12 03:39:50|2980.34|2972.64|2980.34|2972.64|2980.51|2972.81|2980.08|2972.38|35
1649734800000|2022-04-12 03:40:00|2980.04|2972.34|2979.38|2971.68|2980.48|2972.78|2979.29|2971.59|29
1649734810000|2022-04-12 03:40:10|2979.21|2971.51|2978.99|2971.29|2979.28|2971.58|2978.93|2971.23|32
1649734820000|2022-04-12 03:40:20|2979.19|2971.49|2979.18|2971.48|2979.34|2971.64|2979.01|2971.31|34
1649734830000|2022-04-12 03:40:30|2979.21|2971.51|2979.06|2971.36|2979.32|2971.62|2978.99|2971.29|30
1649734840000|2022-04-12 03:40:40|2979.07|2971.37|2979.4|2971.7|2979.4|2971.7|2979.01|2971.31|27
1649734850000|2022-04-12 03:40:50|2979.38|2971.68|2980.03|2972.33|2980.19|2972.49|2979.38|2971.68|34
1649734860000|2022-04-12 03:41:00|2980.05|2972.35|2980.34|2972.64|2980.39|2972.69|2979.33|2971.63|35
1649734870000|2022-04-12 03:41:10|2980.45|2972.75|2980.4|2972.7|2980.66|2972.96|2980.13|2972.43|33
1649734880000|2022-04-12 03:41:20|2980.6|2972.9|2981.45|2973.75|2981.58|2973.88|2980.6|2972.9|29
1649734890000|2022-04-12 03:41:30|2981.23|2973.53|2981.38|2973.68|2981.73|2974.03|2981.21|2973.51|36
1649734900000|2022-04-12 03:41:40|2981.28|2973.58|2980.86|2973.16|2981.7|2974|2980.33|2972.63|35
1649734910000|2022-04-12 03:41:50|2980.33|2972.63|2980.78|2973.08|2981.21|2973.51|2980.33|2972.63|36
1649734920000|2022-04-12 03:42:00|2980.75|2973.05|2981.42|2973.72|2981.59|2973.89|2980.75|2973.05|37
1649734930000|2022-04-12 03:42:10|2981.41|2973.71|2981.71|2974.01|2981.79|2974.09|2981.1|2973.4|29
1649734940000|2022-04-12 03:42:20|2981.49|2973.79|2981.7|2974|2981.74|2974.04|2981.27|2973.57|29
1649734950000|2022-04-12 03:42:30|2981.63|2973.93|2981.96|2974.26|2982.37|2974.67|2981.5|2973.8|37
1649734960000|2022-04-12 03:42:40|2981.97|2974.27|2983.76|2976.06|2983.8|2976.1|2981.65|2973.95|37
1649734970000|2022-04-12 03:42:50|2983.68|2975.98|2984.29|2976.59|2984.84|2977.14|2983.53|2975.83|39
1649734980000|2022-04-12 03:43:00|2984.31|2976.61|2983.79|2976.09|2984.31|2976.61|2983.52|2975.82|38
1649734990000|2022-04-12 03:43:10|2983.62|2975.92|2983.38|2975.68|2983.98|2976.28|2983.12|2975.42|36
1649735000000|2022-04-12 03:43:20|2983.31|2975.61|2983.91|2976.21|2984.32|2976.62|2983.31|2975.61|37
1649735010000|2022-04-12 03:43:30|2983.95|2976.25|2984.55|2976.85|2984.55|2976.85|2983.83|2976.13|30
1649735020000|2022-04-12 03:43:40|2984.74|2977.04|2984.92|2977.22|2985.16|2977.46|2984.67|2976.97|33
1649735030000|2022-04-12 03:43:50|2985.11|2977.41|2985.12|2977.42|2985.51|2977.81|2984.89|2977.19|36
1649735040000|2022-04-12 03:44:00|2985.18|2977.48|2985.05|2977.35|2985.73|2978.03|2984.6|2976.9|34
1649735050000|2022-04-12 03:44:10|2984.96|2977.26|2984.87|2977.17|2985.27|2977.57|2984.58|2976.88|34
1649735060000|2022-04-12 03:44:20|2984.66|2976.96|2982.81|2975.11|2985.03|2977.33|2982.57|2974.87|29
1649735070000|2022-04-12 03:44:30|2982.98|2975.28|2983.66|2975.96|2983.66|2975.96|2982.31|2974.61|31
1649735080000|2022-04-12 03:44:40|2983.62|2975.92|2982.49|2974.79|2983.83|2976.13|2982.46|2974.76|28
1649735090000|2022-04-12 03:44:50|2982.5|2974.8|2983.61|2975.91|2984|2976.3|2982.45|2974.75|31
1649735100000|2022-04-12 03:45:00|2983.56|2975.86|2985.84|2978.14|2985.84|2978.14|2982.59|2974.89|31
1649735110000|2022-04-12 03:45:10|2985.99|2978.29|2987.19|2979.49|2987.58|2979.88|2985.93|2978.23|33
1649735120000|2022-04-12 03:45:20|2987.49|2979.79|2987.93|2980.23|2988.62|2980.92|2987.2|2979.5|34
1649735130000|2022-04-12 03:45:30|2987.92|2980.22|2985.4|2977.7|2987.92|2980.22|2985.4|2977.7|35
1649735140000|2022-04-12 03:45:40|2985.43|2977.73|2985.54|2977.84|2985.76|2978.06|2985.24|2977.54|32
1649735150000|2022-04-12 03:45:50|2985.53|2977.83|2986.37|2978.67|2986.63|2978.93|2984.77|2977.07|26
1649735160000|2022-04-12 03:46:00|2986.58|2978.88|2987.16|2979.46|2987.2|2979.5|2985.87|2978.17|30
1649735170000|2022-04-12 03:46:10|2987.07|2979.37|2987.28|2979.58|2987.31|2979.61|2987.06|2979.36|21
1649735180000|2022-04-12 03:46:20|2987.31|2979.61|2986.91|2979.21|2987.31|2979.61|2986.13|2978.43|24
1649735190000|2022-04-12 03:46:30|2986.92|2979.22|2986.37|2978.67|2987.78|2980.08|2986.17|2978.47|23
1649735200000|2022-04-12 03:46:40|2986.38|2978.68|2986.49|2978.79|2987.78|2980.08|2986.27|2978.57|20
1649735210000|2022-04-12 03:46:50|2986.46|2978.76|2987.78|2980.08|2987.78|2980.08|2986.27|2978.57|20
1649735220000|2022-04-12 03:47:00|2987.28|2979.58|2987.04|2979.34|2987.28|2979.58|2986.26|2978.56|25
1649735230000|2022-04-12 03:47:10|2986.26|2978.56|2986.05|2978.35|2986.29|2978.59|2985.33|2977.63|30
1649735240000|2022-04-12 03:47:20|2986.01|2978.31|2985.63|2977.93|2986.06|2978.36|2985.27|2977.57|30
1649735250000|2022-04-12 03:47:30|2985.65|2977.95|2986.24|2978.54|2986.65|2978.95|2985.64|2977.94|29
1649735260000|2022-04-12 03:47:40|2986.22|2978.52|2987.1|2979.4|2987.23|2979.53|2986.1|2978.4|35
1649735270000|2022-04-12 03:47:50|2987.09|2979.39|2986.22|2978.52|2987.09|2979.39|2986.04|2978.34|40
1649735280000|2022-04-12 03:48:00|2985.62|2977.92|2985.61|2977.91|2986.36|2978.66|2985.57|2977.87|32
1649735290000|2022-04-12 03:48:10|2985.62|2977.92|2985.37|2977.67|2986.27|2978.57|2985.35|2977.65|19
1649735300000|2022-04-12 03:48:20|2985.36|2977.66|2985.07|2977.37|2986.52|2978.82|2984.48|2976.78|32
1649735310000|2022-04-12 03:48:30|2985.11|2977.41|2984.62|2976.92|2985.2|2977.5|2984.49|2976.79|23
1649735320000|2022-04-12 03:48:40|2984.58|2976.88|2984.47|2976.77|2985.16|2977.46|2984.47|2976.77|21
1649735330000|2022-04-12 03:48:50|2984.5|2976.8|2985.28|2977.58|2985.28|2977.58|2984.45|2976.75|16
1649735340000|2022-04-12 03:49:00|2984.75|2977.05|2984.82|2977.12|2985.28|2977.58|2984.56|2976.86|26
1649735350000|2022-04-12 03:49:10|2984.76|2977.06|2984.97|2977.27|2985.28|2977.58|2983.2|2975.5|32
1649735360000|2022-04-12 03:49:20|2985.03|2977.33|2983.96|2976.26|2985.16|2977.46|2983.96|2976.26|31
1649735370000|2022-04-12 03:49:30|2983.95|2976.25|2983.99|2976.29|2984.94|2977.24|2983.9|2976.2|29
1649735380000|2022-04-12 03:49:40|2984.05|2976.35|2985.42|2977.72|2985.53|2977.83|2983.83|2976.13|34
1649735390000|2022-04-12 03:49:50|2985.35|2977.65|2985.33|2977.63|2985.37|2977.67|2985.26|2977.56|23
1649735400000|2022-04-12 03:50:00|2985.39|2977.69|2984.39|2976.69|2985.46|2977.76|2984.25|2976.55|25
1649735410000|2022-04-12 03:50:10|2984.38|2976.68|2984.9|2977.2|2984.9|2977.2|2984.35|2976.65|16
1649735420000|2022-04-12 03:50:20|2984.89|2977.19|2984.84|2977.14|2985.04|2977.34|2984.8|2977.1|30
1649735430000|2022-04-12 03:50:30|2984.97|2977.27|2984.64|2976.94|2984.97|2977.27|2984.35|2976.65|29
1649735440000|2022-04-12 03:50:40|2984.67|2976.97|2984.63|2976.93|2984.69|2976.99|2984.44|2976.74|33
1649735450000|2022-04-12 03:50:50|2984.44|2976.74|2984.65|2976.95|2984.72|2977.02|2984.44|2976.74|25
1649735460000|2022-04-12 03:51:00|2984.7|2977|2984.43|2976.73|2984.73|2977.03|2984.43|2976.73|19
1649735470000|2022-04-12 03:51:10|2984.73|2977.03|2984.3|2976.6|2984.73|2977.03|2984.16|2976.46|18
1649735480000|2022-04-12 03:51:20|2984.31|2976.61|2984.23|2976.53|2984.38|2976.68|2984.23|2976.53|15
1649735490000|2022-04-12 03:51:30|2984.38|2976.68|2984.24|2976.54|2984.38|2976.68|2984.24|2976.54|8
1649735500000|2022-04-12 03:51:40|2984.21|2976.51|2984.24|2976.54|2984.45|2976.75|2984.21|2976.51|11
1649735510000|2022-04-12 03:51:50|2984.41|2976.71|2983.75|2976.05|2984.42|2976.72|2983.75|2976.05|25
1649735520000|2022-04-12 03:52:00|2983.77|2976.07|2983.33|2975.63|2983.79|2976.09|2982.8|2975.1|25
1649735530000|2022-04-12 03:52:10|2983.32|2975.62|2983.06|2975.36|2983.37|2975.67|2982.98|2975.28|32
1649735540000|2022-04-12 03:52:20|2982.97|2975.27|2983.67|2975.97|2983.71|2976.01|2982.82|2975.12|34
1649735550000|2022-04-12 03:52:30|2983.66|2975.96|2983.33|2975.63|2983.66|2975.96|2982.99|2975.29|31
1649735560000|2022-04-12 03:52:40|2983.36|2975.66|2983.44|2975.74|2983.67|2975.97|2983.25|2975.55|31
1649735570000|2022-04-12 03:52:50|2983.43|2975.73|2983.46|2975.76|2983.56|2975.86|2983.09|2975.39|24
1649735580000|2022-04-12 03:53:00|2983.52|2975.82|2985.48|2977.78|2985.75|2978.05|2983.52|2975.82|37
1649735590000|2022-04-12 03:53:10|2985.46|2977.76|2985.48|2977.78|2986.01|2978.31|2985.41|2977.71|37
1649735600000|2022-04-12 03:53:20|2985.49|2977.79|2985.97|2978.27|2986.36|2978.66|2985.39|2977.69|39
1649735610000|2022-04-12 03:53:30|2986|2978.3|2985.81|2978.11|2986.29|2978.59|2985.52|2977.82|36
1649735620000|2022-04-12 03:53:40|2986|2978.3|2985.66|2977.96|2986.21|2978.51|2985.49|2977.79|36
1649735630000|2022-04-12 03:53:50|2985.57|2977.87|2985.69|2977.99|2985.78|2978.08|2985.57|2977.87|20
1649735640000|2022-04-12 03:54:00|2985.7|2978|2985.49|2977.79|2985.9|2978.2|2984.99|2977.29|24
1649735650000|2022-04-12 03:54:10|2985.53|2977.83|2983.97|2976.27|2985.53|2977.83|2983.97|2976.27|31
1649735660000|2022-04-12 03:54:20|2984.91|2977.21|2984.83|2977.13|2985.24|2977.54|2984.43|2976.73|32
1649735670000|2022-04-12 03:54:30|2984.81|2977.11|2985.11|2977.41|2985.36|2977.66|2984.25|2976.55|38
1649735680000|2022-04-12 03:54:40|2985.08|2977.38|2984.56|2976.86|2985.53|2977.83|2984.49|2976.79|34
1649735690000|2022-04-12 03:54:50|2984.57|2976.87|2984.47|2976.77|2984.58|2976.88|2984.3|2976.6|27
1649735700000|2022-04-12 03:55:00|2984.48|2976.78|2983.97|2976.27|2984.52|2976.82|2983.44|2975.74|29
1649735710000|2022-04-12 03:55:10|2984.48|2976.78|2983.57|2975.87|2984.58|2976.88|2983.47|2975.77|20
1649735720000|2022-04-12 03:55:20|2983.56|2975.86|2983.81|2976.11|2984.5|2976.8|2983.43|2975.73|27
1649735730000|2022-04-12 03:55:30|2983.8|2976.1|2983.84|2976.14|2984.39|2976.69|2983.57|2975.87|30
1649735740000|2022-04-12 03:55:40|2983.98|2976.28|2983.82|2976.12|2984.58|2976.88|2983.32|2975.62|30
1649735750000|2022-04-12 03:55:50|2983.94|2976.24|2983.53|2975.83|2984.23|2976.53|2983.53|2975.83|13
1649735760000|2022-04-12 03:56:00|2983.65|2975.95|2983.53|2975.83|2984.17|2976.47|2983.53|2975.83|32
1649735770000|2022-04-12 03:56:10|2983.51|2975.81|2983.36|2975.66|2983.64|2975.94|2983.36|2975.66|21
1649735780000|2022-04-12 03:56:20|2983.44|2975.74|2983.16|2975.46|2983.44|2975.74|2983.15|2975.45|24
1649735790000|2022-04-12 03:56:30|2983.24|2975.54|2983.14|2975.44|2983.25|2975.55|2983.03|2975.33|24
1649735800000|2022-04-12 03:56:40|2983.2|2975.5|2983.96|2976.26|2983.96|2976.26|2983.2|2975.5|29
1649735810000|2022-04-12 03:56:50|2983.99|2976.29|2983.43|2975.73|2983.99|2976.29|2983.41|2975.71|33
1649735820000|2022-04-12 03:57:00|2983.35|2975.65|2983.45|2975.75|2983.58|2975.88|2983.26|2975.56|27
1649735830000|2022-04-12 03:57:10|2983.52|2975.82|2983.45|2975.75|2983.55|2975.85|2983.41|2975.71|16
1649735840000|2022-04-12 03:57:20|2983.43|2975.73|2983.48|2975.78|2983.58|2975.88|2983.39|2975.69|28
1649735850000|2022-04-12 03:57:30|2983.49|2975.79|2983.52|2975.82|2983.55|2975.85|2983.29|2975.59|29
1649735860000|2022-04-12 03:57:40|2983.54|2975.84|2983.5|2975.8|2983.54|2975.84|2983.41|2975.71|18
1649735870000|2022-04-12 03:57:50|2983.51|2975.81|2983.38|2975.68|2983.51|2975.81|2983.37|2975.67|18
1649735880000|2022-04-12 03:58:00|2983.36|2975.66|2983.42|2975.72|2983.42|2975.72|2983.35|2975.65|25
1649735890000|2022-04-12 03:58:10|2983.39|2975.69|2983.6|2975.9|2983.6|2975.9|2983.36|2975.66|20
1649735900000|2022-04-12 03:58:20|2983.47|2975.77|2983.57|2975.87|2983.68|2975.98|2983.39|2975.69|28
1649735910000|2022-04-12 03:58:30|2983.61|2975.91|2983.52|2975.82|2983.63|2975.93|2983.47|2975.77|14
1649735920000|2022-04-12 03:58:40|2983.55|2975.85|2983.5|2975.8|2983.6|2975.9|2983.09|2975.39|32
1649735930000|2022-04-12 03:58:50|2983.34|2975.64|2983.44|2975.74|2983.57|2975.87|2983.15|2975.45|32
1649735940000|2022-04-12 03:59:00|2983.51|2975.81|2983.5|2975.8|2983.61|2975.91|2983.4|2975.7|34
1649735950000|2022-04-12 03:59:10|2983.52|2975.82|2985.96|2978.26|2985.96|2978.26|2983.38|2975.68|33
1649735960000|2022-04-12 03:59:20|2985.97|2978.27|2985.48|2977.78|2986.66|2978.96|2985.01|2977.31|38
1649735970000|2022-04-12 03:59:30|2985.39|2977.69|2985.92|2978.22|2986.33|2978.63|2984.97|2977.27|33
1649735980000|2022-04-12 03:59:40|2985.95|2978.25|2986.6|2978.9|2986.87|2979.17|2985.92|2978.22|32
1649735990000|2022-04-12 03:59:50|2986.75|2979.05|2986.98|2979.28|2987.15|2979.45|2986.6|2978.9|34
1649736000000|2022-04-12 04:00:00|2986.95|2979.25|2988.02|2980.32|2988.1|2980.4|2986.95|2979.25|38
1649736010000|2022-04-12 04:00:10|2988.03|2980.33|2988|2980.3|2988.18|2980.48|2987.54|2979.84|33
1649736020000|2022-04-12 04:00:20|2988.09|2980.39|2988.31|2980.61|2988.54|2980.84|2987.55|2979.85|36
1649736030000|2022-04-12 04:00:30|2988.14|2980.44|2988.73|2981.03|2988.77|2981.07|2987.87|2980.17|34
1649736040000|2022-04-12 04:00:40|2988.81|2981.11|2990|2982.3|2990.09|2982.39|2988.64|2980.94|30
1649736050000|2022-04-12 04:00:50|2989.99|2982.29|2988.8|2981.1|2990.24|2982.54|2988.74|2981.04|33
1649736060000|2022-04-12 04:01:00|2988.81|2981.11|2988.75|2981.05|2988.81|2981.11|2988.11|2980.41|32
1649736070000|2022-04-12 04:01:10|2989.02|2981.32|2989.48|2981.78|2989.53|2981.83|2988.99|2981.29|25
1649736080000|2022-04-12 04:01:20|2989.33|2981.63|2989.25|2981.55|2989.54|2981.84|2989.25|2981.55|13
1649736090000|2022-04-12 04:01:30|2989.34|2981.64|2989.17|2981.47|2989.47|2981.77|2989.15|2981.45|21
1649736100000|2022-04-12 04:01:40|2989.25|2981.55|2989.48|2981.78|2989.61|2981.91|2989.15|2981.45|21
1649736110000|2022-04-12 04:01:50|2989.46|2981.76|2989.32|2981.62|2989.46|2981.76|2989.31|2981.61|9
1649736120000|2022-04-12 04:02:00|2989.34|2981.64|2989.8|2982.1|2990.29|2982.59|2989.31|2981.61|23
1649736130000|2022-04-12 04:02:10|2989.71|2982.01|2990.12|2982.42|2990.15|2982.45|2989.61|2981.91|18
1649736140000|2022-04-12 04:02:20|2990.04|2982.34|2990.22|2982.52|2990.39|2982.69|2990|2982.3|19
1649736150000|2022-04-12 04:02:30|2990.11|2982.41|2989.82|2982.12|2990.11|2982.41|2989.55|2981.85|22
1649736160000|2022-04-12 04:02:40|2989.84|2982.14|2988.89|2981.19|2990.53|2982.83|2988.32|2980.62|23
1649736170000|2022-04-12 04:02:50|2988.9|2981.2|2988.99|2981.29|2989.46|2981.76|2988.44|2980.74|32
1649736180000|2022-04-12 04:03:00|2988.96|2981.26|2989.06|2981.36|2989.38|2981.68|2988.5|2980.8|21
1649736190000|2022-04-12 04:03:10|2989.07|2981.37|2988|2980.3|2989.6|2981.9|2987.88|2980.18|25
1649736200000|2022-04-12 04:03:20|2987.74|2980.04|2987.88|2980.18|2987.88|2980.18|2987.69|2979.99|13
1649736210000|2022-04-12 04:03:30|2987.89|2980.19|2987.73|2980.03|2988.08|2980.38|2987.7|2980|26
1649736220000|2022-04-12 04:03:40|2987.75|2980.05|2987.11|2979.41|2987.94|2980.24|2987.11|2979.41|15
1649736230000|2022-04-12 04:03:50|2987.08|2979.38|2987.01|2979.31|2987.3|2979.6|2986.79|2979.09|29
1649736240000|2022-04-12 04:04:00|2986.97|2979.27|2986.71|2979.01|2987.85|2980.15|2986.43|2978.73|20
1649736250000|2022-04-12 04:04:10|2987|2979.3|2986.54|2978.84|2987|2979.3|2985.82|2978.12|23
1649736260000|2022-04-12 04:04:20|2985.97|2978.27|2986.82|2979.12|2987.22|2979.52|2985.62|2977.92|29
1649736270000|2022-04-12 04:04:30|2986.58|2978.88|2986.8|2979.1|2987.09|2979.39|2985.68|2977.98|27
1649736280000|2022-04-12 04:04:40|2986.91|2979.21|2986.49|2978.79|2987.35|2979.65|2985.61|2977.91|26
1649736290000|2022-04-12 04:04:50|2987.09|2979.39|2987.49|2979.79|2987.49|2979.79|2985.72|2978.02|25
1649736300000|2022-04-12 04:05:00|2987.37|2979.67|2987.03|2979.33|2987.48|2979.78|2986.83|2979.13|30
1649736310000|2022-04-12 04:05:10|2986.26|2978.56|2987.43|2979.73|2987.43|2979.73|2985.5|2977.8|12
1649736320000|2022-04-12 04:05:20|2986.15|2978.45|2987.43|2979.73|2987.43|2979.73|2986.15|2978.45|6
1649736330000|2022-04-12 04:05:30|2986.7|2979|2986.67|2978.97|2986.7|2979|2984.86|2977.16|27
1649736340000|2022-04-12 04:05:40|2985.77|2978.07|2985.89|2978.19|2986.66|2978.96|2984.67|2976.97|20
1649736350000|2022-04-12 04:05:50|2985.84|2978.14|2985.04|2977.34|2986.26|2978.56|2984.87|2977.17|15
1649736360000|2022-04-12 04:06:00|2984.91|2977.21|2984.89|2977.19|2984.99|2977.29|2984.63|2976.93|25
1649736370000|2022-04-12 04:06:10|2984.9|2977.2|2984.98|2977.28|2985|2977.3|2984.76|2977.06|31
1649736380000|2022-04-12 04:06:20|2984.97|2977.27|2984.77|2977.07|2985.1|2977.4|2984.47|2976.77|34
1649736390000|2022-04-12 04:06:30|2984.82|2977.12|2985.1|2977.4|2985.13|2977.43|2984.59|2976.89|23
1649736400000|2022-04-12 04:06:40|2985|2977.3|2984.45|2976.75|2985.13|2977.43|2984.25|2976.55|27
1649736410000|2022-04-12 04:06:50|2984.49|2976.79|2983.9|2976.2|2985.04|2977.34|2983.58|2975.88|22
1649736420000|2022-04-12 04:07:00|2983.88|2976.18|2983.63|2975.93|2983.9|2976.2|2983.53|2975.83|26
1649736430000|2022-04-12 04:07:10|2983.53|2975.83|2985.09|2977.39|2985.12|2977.42|2983.53|2975.83|26
1649736440000|2022-04-12 04:07:20|2985.03|2977.33|2985.2|2977.5|2985.2|2977.5|2984.99|2977.29|31
1649736450000|2022-04-12 04:07:30|2985.06|2977.36|2983.64|2975.94|2985.06|2977.36|2983.57|2975.87|34
1649736460000|2022-04-12 04:07:40|2983.63|2975.93|2983.49|2975.79|2983.77|2976.07|2983.44|2975.74|25
1649736470000|2022-04-12 04:07:50|2983.5|2975.8|2983.12|2975.42|2983.55|2975.85|2983.08|2975.38|32
1649736480000|2022-04-12 04:08:00|2983.09|2975.39|2983.11|2975.41|2983.43|2975.73|2983.07|2975.37|21
1649736490000|2022-04-12 04:08:10|2983.1|2975.4|2983.81|2976.11|2984.01|2976.31|2983.1|2975.4|38
1649736500000|2022-04-12 04:08:20|2983.4|2975.7|2984.75|2977.05|2985.03|2977.33|2983.4|2975.7|36
1649736510000|2022-04-12 04:08:30|2985.08|2977.38|2984.53|2976.83|2985.08|2977.38|2984.32|2976.62|36
1649736520000|2022-04-12 04:08:40|2984.9|2977.2|2984.25|2976.55|2984.9|2977.2|2984.24|2976.54|27
1649736530000|2022-04-12 04:08:50|2984.28|2976.58|2984.12|2976.42|2984.45|2976.75|2984.07|2976.37|31
1649736540000|2022-04-12 04:09:00|2983.85|2976.15|2983.44|2975.74|2983.98|2976.28|2983.43|2975.73|32
1649736550000|2022-04-12 04:09:10|2983.45|2975.75|2984.09|2976.39|2984.61|2976.91|2983.45|2975.75|31
1649736560000|2022-04-12 04:09:20|2984.05|2976.35|2984.13|2976.43|2984.22|2976.52|2983.91|2976.21|29
1649736570000|2022-04-12 04:09:30|2984.08|2976.38|2983.78|2976.08|2984.27|2976.57|2983.78|2976.08|26
1649736580000|2022-04-12 04:09:40|2984.45|2976.75|2983.6|2975.9|2984.63|2976.93|2983.53|2975.83|30
1649736590000|2022-04-12 04:09:50|2984.63|2976.93|2983.29|2975.59|2984.63|2976.93|2983.29|2975.59|9
1649736600000|2022-04-12 04:10:00|2984.56|2976.86|2983.23|2975.53|2984.63|2976.93|2983.23|2975.53|24
1649736610000|2022-04-12 04:10:10|2983.22|2975.52|2983.43|2975.73|2984.41|2976.71|2983.22|2975.52|34
1649736620000|2022-04-12 04:10:20|2983.42|2975.72|2984.37|2976.67|2984.49|2976.79|2983.4|2975.7|34
1649736630000|2022-04-12 04:10:30|2984.48|2976.78|2984.63|2976.93|2984.63|2976.93|2983.43|2975.73|34
1649736640000|2022-04-12 04:10:40|2983.48|2975.78|2983.49|2975.79|2983.56|2975.86|2983.37|2975.67|20
1649736650000|2022-04-12 04:10:50|2983.44|2975.74|2983.59|2975.89|2983.64|2975.94|2983.42|2975.72|31
1649736660000|2022-04-12 04:11:00|2983.61|2975.91|2983.51|2975.81|2983.7|2976|2983.45|2975.75|28
1649736670000|2022-04-12 04:11:10|2983.48|2975.78|2983.53|2975.83|2983.53|2975.83|2983.42|2975.72|21
1649736680000|2022-04-12 04:11:20|2983.47|2975.77|2983.48|2975.78|2983.51|2975.81|2983.31|2975.61|11
1649736690000|2022-04-12 04:11:30|2983.5|2975.8|2983.43|2975.73|2983.53|2975.83|2983.21|2975.51|15
1649736700000|2022-04-12 04:11:40|2983.27|2975.57|2982.75|2975.05|2983.59|2975.89|2982.75|2975.05|17
1649736710000|2022-04-12 04:11:50|2983.01|2975.31|2980.7|2973|2983.71|2976.01|2980|2972.3|31
1649736720000|2022-04-12 04:12:00|2980.76|2973.06|2981.93|2974.23|2982.12|2974.42|2980.76|2973.06|36
1649736730000|2022-04-12 04:12:10|2981.94|2974.24|2982.04|2974.34|2982.62|2974.92|2981.71|2974.01|31
1649736740000|2022-04-12 04:12:20|2982.08|2974.38|2981.52|2973.82|2982.68|2974.98|2981.43|2973.73|32
1649736750000|2022-04-12 04:12:30|2981.45|2973.75|2981.52|2973.82|2982.61|2974.91|2981.44|2973.74|13
1649736760000|2022-04-12 04:12:40|2982.47|2974.77|2981.79|2974.09|2982.47|2974.77|2981.52|2973.82|12
1649736770000|2022-04-12 04:12:50|2982.32|2974.62|2982.18|2974.48|2982.68|2974.98|2981.26|2973.56|25
1649736780000|2022-04-12 04:13:00|2981.91|2974.21|2979.16|2971.46|2982.68|2974.98|2979.16|2971.46|36
1649736790000|2022-04-12 04:13:10|2979.29|2971.59|2979.61|2971.91|2979.8|2972.1|2979.21|2971.51|27
1649736800000|2022-04-12 04:13:20|2979.34|2971.64|2979.71|2972.01|2979.8|2972.1|2979.29|2971.59|26
1649736810000|2022-04-12 04:13:30|2979.76|2972.06|2979.32|2971.62|2979.91|2972.21|2979.32|2971.62|28
1649736820000|2022-04-12 04:13:40|2979.34|2971.64|2979.28|2971.58|2979.61|2971.91|2978.8|2971.1|31
1649736830000|2022-04-12 04:13:50|2979.3|2971.6|2979.49|2971.79|2979.54|2971.84|2979.28|2971.58|28
1649736840000|2022-04-12 04:14:00|2979.5|2971.8|2979.48|2971.78|2979.61|2971.91|2978.88|2971.18|25
1649736850000|2022-04-12 04:14:10|2979.18|2971.48|2979.46|2971.76|2979.61|2971.91|2978.97|2971.27|30
1649736860000|2022-04-12 04:14:20|2979.38|2971.68|2979.41|2971.71|2979.61|2971.91|2978.87|2971.17|26
1649736870000|2022-04-12 04:14:30|2979.17|2971.47|2979.35|2971.65|2979.61|2971.91|2979.12|2971.42|21
1649736880000|2022-04-12 04:14:40|2978.96|2971.26|2977.11|2969.41|2978.96|2971.26|2976.4|2968.7|37
1649736890000|2022-04-12 04:14:50|2977.16|2969.46|2978.81|2971.11|2978.9|2971.2|2977.09|2969.39|33
1649736900000|2022-04-12 04:15:00|2978.94|2971.24|2977.73|2970.03|2979.08|2971.38|2977.73|2970.03|30
1649736910000|2022-04-12 04:15:10|2977.61|2969.91|2979.6|2971.9|2979.63|2971.93|2977.36|2969.66|36
1649736920000|2022-04-12 04:15:20|2979.61|2971.91|2979.32|2971.62|2979.76|2972.06|2979.26|2971.56|27
1649736930000|2022-04-12 04:15:30|2979.39|2971.69|2978.66|2970.96|2979.65|2971.95|2978.49|2970.79|28
1649736940000|2022-04-12 04:15:40|2978.68|2970.98|2978.86|2971.16|2978.86|2971.16|2978.51|2970.81|24
1649736950000|2022-04-12 04:15:50|2978.71|2971.01|2978.87|2971.17|2978.87|2971.17|2978.58|2970.88|14
1649736960000|2022-04-12 04:16:00|2978.81|2971.11|2979.24|2971.54|2979.3|2971.6|2978.67|2970.97|33
1649736970000|2022-04-12 04:16:10|2979.3|2971.6|2979.25|2971.55|2979.43|2971.73|2978.79|2971.09|31
1649736980000|2022-04-12 04:16:20|2978.82|2971.12|2979.53|2971.83|2979.56|2971.86|2978.82|2971.12|24
1649736990000|2022-04-12 04:16:30|2979.51|2971.81|2980.26|2972.56|2980.26|2972.56|2979.38|2971.68|22
1649737000000|2022-04-12 04:16:40|2980.13|2972.43|2979.66|2971.96|2980.14|2972.44|2979.56|2971.86|25
1649737010000|2022-04-12 04:16:50|2979.7|2972|2979.72|2972.02|2980.18|2972.48|2979.49|2971.79|25
1649737020000|2022-04-12 04:17:00|2980.28|2972.58|2980.2|2972.5|2980.29|2972.59|2979.76|2972.06|30
1649737030000|2022-04-12 04:17:10|2980.21|2972.51|2981.35|2973.65|2981.35|2973.65|2980.18|2972.48|32
1649737040000|2022-04-12 04:17:20|2981.36|2973.66|2980.21|2972.51|2981.36|2973.66|2980.05|2972.35|38
1649737050000|2022-04-12 04:17:30|2980.25|2972.55|2980.63|2972.93|2980.63|2972.93|2980.12|2972.42|31
1649737060000|2022-04-12 04:17:40|2980.64|2972.94|2980.85|2973.15|2981.08|2973.38|2980.64|2972.94|12
1649737070000|2022-04-12 04:17:50|2980.96|2973.26|2981|2973.3|2981.08|2973.38|2980.94|2973.24|13
1649737080000|2022-04-12 04:18:00|2980.99|2973.29|2982.14|2974.44|2982.27|2974.57|2980.97|2973.27|27
1649737090000|2022-04-12 04:18:10|2982.16|2974.46|2984.14|2976.44|2984.14|2976.44|2982.16|2974.46|33
1649737100000|2022-04-12 04:18:20|2984.22|2976.52|2984.57|2976.87|2984.57|2976.87|2984.14|2976.44|36
1649737110000|2022-04-12 04:18:30|2984.85|2977.15|2985.54|2977.84|2985.54|2977.84|2984.84|2977.14|29
1649737120000|2022-04-12 04:18:40|2985.58|2977.88|2986.01|2978.31|2986.62|2978.92|2985.58|2977.88|38
1649737130000|2022-04-12 04:18:50|2986|2978.3|2988.18|2980.48|2988.18|2980.48|2985.95|2978.25|33
1649737140000|2022-04-12 04:19:00|2988.23|2980.53|2989.1|2981.4|2989.1|2981.4|2987.98|2980.28|35
1649737150000|2022-04-12 04:19:10|2989.22|2981.52|2989.98|2982.28|2990.47|2982.77|2989.22|2981.52|32
1649737160000|2022-04-12 04:19:20|2990.02|2982.32|2990.03|2982.33|2990.17|2982.47|2989.95|2982.25|32
1649737170000|2022-04-12 04:19:30|2990.01|2982.31|2990.24|2982.54|2990.73|2983.03|2989.62|2981.92|38
1649737180000|2022-04-12 04:19:40|2990.06|2982.36|2990.65|2982.95|2990.69|2982.99|2990.06|2982.36|32
1649737190000|2022-04-12 04:19:50|2990.74|2983.04|2991.77|2984.07|2992.17|2984.47|2990.53|2982.83|35
1649737200000|2022-04-12 04:20:00|2991.62|2983.92|2990.19|2982.49|2991.62|2983.92|2990.09|2982.39|33
1649737210000|2022-04-12 04:20:10|2990.22|2982.52|2992.37|2984.67|2992.68|2984.98|2990.18|2982.48|36
1649737220000|2022-04-12 04:20:20|2992.38|2984.68|2992.55|2984.85|2992.91|2985.21|2992.27|2984.57|31
1649737230000|2022-04-12 04:20:30|2992.56|2984.86|2992.95|2985.25|2993.02|2985.32|2992.56|2984.86|24
1649737240000|2022-04-12 04:20:40|2992.83|2985.13|2992.17|2984.47|2992.9|2985.2|2992.16|2984.46|26
1649737250000|2022-04-12 04:20:50|2992.18|2984.48|2990.62|2982.92|2993.3|2985.6|2990.58|2982.88|26
1649737260000|2022-04-12 04:21:00|2990.59|2982.89|2990.31|2982.61|2990.65|2982.95|2990.19|2982.49|29
1649737270000|2022-04-12 04:21:10|2990.46|2982.76|2990.94|2983.24|2990.94|2983.24|2990.24|2982.54|36
1649737280000|2022-04-12 04:21:20|2991.1|2983.4|2992.76|2985.06|2992.76|2985.06|2991.1|2983.4|34
1649737290000|2022-04-12 04:21:30|2992.32|2984.62|2992.09|2984.39|2992.32|2984.62|2992.05|2984.35|25
1649737300000|2022-04-12 04:21:40|2992.11|2984.41|2992.21|2984.51|2992.28|2984.58|2992.08|2984.38|21
1649737310000|2022-04-12 04:21:50|2992.18|2984.48|2992.1|2984.4|2992.21|2984.51|2992.09|2984.39|14
1649737320000|2022-04-12 04:22:00|2992.11|2984.41|2992.63|2984.93|2992.75|2985.05|2992.1|2984.4|21
1649737330000|2022-04-12 04:22:10|2992.64|2984.94|2992.15|2984.45|2992.64|2984.94|2992.14|2984.44|21
1649737340000|2022-04-12 04:22:20|2992.16|2984.46|2992.17|2984.47|2992.28|2984.58|2992.16|2984.46|18
1649737350000|2022-04-12 04:22:30|2992.16|2984.46|2992.24|2984.54|2992.24|2984.54|2991|2983.3|31
1649737360000|2022-04-12 04:22:40|2991.65|2983.95|2991.69|2983.99|2992.24|2984.54|2990.89|2983.19|27
1649737370000|2022-04-12 04:22:50|2991.75|2984.05|2991.5|2983.8|2991.75|2984.05|2990.39|2982.69|24
1649737380000|2022-04-12 04:23:00|2991.21|2983.51|2991.23|2983.53|2991.56|2983.86|2991.12|2983.42|24
1649737390000|2022-04-12 04:23:10|2991.24|2983.54|2991.43|2983.73|2991.73|2984.03|2991.14|2983.44|25
1649737400000|2022-04-12 04:23:20|2991.34|2983.64|2991.75|2984.05|2991.81|2984.11|2991.17|2983.47|28
1649737410000|2022-04-12 04:23:30|2991.79|2984.09|2991.7|2984|2992.1|2984.4|2991.7|2984|31
1649737420000|2022-04-12 04:23:40|2991.78|2984.08|2991.58|2983.88|2992.1|2984.4|2991.36|2983.66|34
1649737430000|2022-04-12 04:23:50|2991.94|2984.24|2992.08|2984.38|2992.47|2984.77|2991.74|2984.04|36
1649737440000|2022-04-12 04:24:00|2992.11|2984.41|2992.35|2984.65|2992.4|2984.7|2992.11|2984.41|34
1649737450000|2022-04-12 04:24:10|2992.34|2984.64|2992.81|2985.11|2992.96|2985.26|2992.22|2984.52|32
1649737460000|2022-04-12 04:24:20|2992.72|2985.02|2992.75|2985.05|2992.81|2985.11|2992.69|2984.99|25
1649737470000|2022-04-12 04:24:30|2992.71|2985.01|2993.03|2985.33|2993.38|2985.68|2992.69|2984.99|32
1649737480000|2022-04-12 04:24:40|2992.9|2985.2|2995.61|2987.91|2995.62|2987.92|2992.9|2985.2|34
1649737490000|2022-04-12 04:24:50|2995.54|2987.84|2995.68|2987.98|2995.89|2988.19|2995.44|2987.74|33
1649737500000|2022-04-12 04:25:00|2995.61|2987.91|2994.23|2986.53|2995.73|2988.03|2994.18|2986.48|34
1649737510000|2022-04-12 04:25:10|2994.2|2986.5|2995.77|2988.07|2995.96|2988.26|2994.11|2986.41|37
1649737520000|2022-04-12 04:25:20|2995.75|2988.05|2996.11|2988.41|2996.39|2988.69|2995.28|2987.58|35
1649737530000|2022-04-12 04:25:30|2996.15|2988.45|2996.94|2989.24|2997.16|2989.46|2995.74|2988.04|32
1649737540000|2022-04-12 04:25:40|2996.81|2989.11|2996.09|2988.39|2997.07|2989.37|2996.07|2988.37|38
1649737550000|2022-04-12 04:25:50|2996.04|2988.34|2995.96|2988.26|2996.34|2988.64|2995.54|2987.84|37
1649737560000|2022-04-12 04:26:00|2995.95|2988.25|2997.31|2989.61|2997.31|2989.61|2995.56|2987.86|35
1649737570000|2022-04-12 04:26:10|2997.25|2989.55|2997.24|2989.54|2998.73|2991.03|2997.06|2989.36|37
1649737580000|2022-04-12 04:26:20|2997.27|2989.57|2996.85|2989.15|2997.53|2989.83|2996.68|2988.98|34
1649737590000|2022-04-12 04:26:30|2996.99|2989.29|2995.8|2988.1|2996.99|2989.29|2995.67|2987.97|31
1649737600000|2022-04-12 04:26:40|2995.79|2988.09|2995.36|2987.66|2995.79|2988.09|2995.15|2987.45|34
1649737610000|2022-04-12 04:26:50|2995.32|2987.62|2995.35|2987.65|2995.46|2987.76|2995.27|2987.57|27
1649737620000|2022-04-12 04:27:00|2995.44|2987.74|2995.31|2987.61|2995.63|2987.93|2995.24|2987.54|25
1649737630000|2022-04-12 04:27:10|2995.33|2987.63|2995.51|2987.81|2995.53|2987.83|2995.28|2987.58|25
1649737640000|2022-04-12 04:27:20|2995.58|2987.88|2996.4|2988.7|2996.92|2989.22|2995.55|2987.85|32
1649737650000|2022-04-12 04:27:30|2996.41|2988.71|2996.08|2988.38|2996.49|2988.79|2996.01|2988.31|35
1649737660000|2022-04-12 04:27:40|2996.04|2988.34|2996.12|2988.42|2996.41|2988.71|2996.02|2988.32|33
1649737670000|2022-04-12 04:27:50|2996.11|2988.41|2995.06|2987.36|2996.11|2988.41|2995.03|2987.33|32
1649737680000|2022-04-12 04:28:00|2995.02|2987.32|2994.97|2987.27|2995.11|2987.41|2994.85|2987.15|26
1649737690000|2022-04-12 04:28:10|2995.06|2987.36|2994.85|2987.15|2995.06|2987.36|2993.95|2986.25|29
1649737700000|2022-04-12 04:28:20|2994.75|2987.05|2994.15|2986.45|2994.85|2987.15|2993.96|2986.26|29
1649737710000|2022-04-12 04:28:30|2994.37|2986.67|2994.85|2987.15|2994.85|2987.15|2994.03|2986.33|14
1649737720000|2022-04-12 04:28:40|2994.58|2986.88|2994.5|2986.8|2994.85|2987.15|2992.64|2984.94|19
1649737730000|2022-04-12 04:28:50|2994.09|2986.39|2993.05|2985.35|2994.75|2987.05|2992.84|2985.14|25
1649737740000|2022-04-12 04:29:00|2993.02|2985.32|2993.18|2985.48|2993.61|2985.91|2992.39|2984.69|30
1649737750000|2022-04-12 04:29:10|2993.27|2985.57|2992.55|2984.85|2993.46|2985.76|2992.55|2984.85|29
1649737760000|2022-04-12 04:29:20|2992.92|2985.22|2993.31|2985.61|2993.46|2985.76|2992.6|2984.9|28
1649737770000|2022-04-12 04:29:30|2993.46|2985.76|2992.66|2984.96|2993.46|2985.76|2991.82|2984.12|29
1649737780000|2022-04-12 04:29:40|2992.23|2984.53|2992.54|2984.84|2992.66|2984.96|2991.8|2984.1|16
1649737790000|2022-04-12 04:29:50|2992.4|2984.7|2999.22|2991.52|2999.22|2991.52|2992.32|2984.62|34
1649737800000|2022-04-12 04:30:00|2998.92|2991.22|2999.22|2991.52|2999.76|2992.06|2998.92|2991.22|39
1649737810000|2022-04-12 04:30:10|2999.15|2991.45|2998.07|2990.37|2999.15|2991.45|2997.62|2989.92|36
1649737820000|2022-04-12 04:30:20|2997.72|2990.02|2998.38|2990.68|2998.97|2991.27|2997.34|2989.64|32
1649737830000|2022-04-12 04:30:30|2998.49|2990.79|2998.21|2990.51|2998.76|2991.06|2997.79|2990.09|29
1649737840000|2022-04-12 04:30:40|2998.2|2990.5|2997.45|2989.75|2998.26|2990.56|2997.21|2989.51|23
1649737850000|2022-04-12 04:30:50|2997.44|2989.74|2997.25|2989.55|2997.63|2989.93|2996.7|2989|26
1649737860000|2022-04-12 04:31:00|2997.23|2989.53|2996.86|2989.16|2997.27|2989.57|2996.76|2989.06|19
1649737870000|2022-04-12 04:31:10|2996.33|2988.63|2996.86|2989.16|2996.86|2989.16|2995.91|2988.21|28
1649737880000|2022-04-12 04:31:20|2996.79|2989.09|2996.86|2989.16|2996.86|2989.16|2996.4|2988.7|30
1649737890000|2022-04-12 04:31:30|2996.8|2989.1|2996.58|2988.88|2996.86|2989.16|2996.4|2988.7|19
1649737900000|2022-04-12 04:31:40|2996.57|2988.87|2994.73|2987.03|2996.57|2988.87|2994.16|2986.46|32
1649737910000|2022-04-12 04:31:50|2994.43|2986.73|2995.5|2987.8|2995.86|2988.16|2994.42|2986.72|33
1649737920000|2022-04-12 04:32:00|2994.8|2987.1|2994.24|2986.54|2995.5|2987.8|2993.43|2985.73|32
1649737930000|2022-04-12 04:32:10|2993.73|2986.03|2994.14|2986.44|2994.55|2986.85|2993.53|2985.83|27
1649737940000|2022-04-12 04:32:20|2993.68|2985.98|2994.14|2986.44|2994.14|2986.44|2993.36|2985.66|17
1649737950000|2022-04-12 04:32:30|2993.92|2986.22|2994.26|2986.56|2994.26|2986.56|2993.43|2985.73|19
1649737960000|2022-04-12 04:32:40|2993.69|2985.99|2994.17|2986.47|2994.26|2986.56|2992.56|2984.86|25
1649737970000|2022-04-12 04:32:50|2994.15|2986.45|2993.61|2985.91|2995.73|2988.03|2993.61|2985.91|33
1649737980000|2022-04-12 04:33:00|2993.35|2985.65|2994.14|2986.44|2994.14|2986.44|2993.29|2985.59|30
1649737990000|2022-04-12 04:33:10|2994.23|2986.53|2994.14|2986.44|2994.49|2986.79|2993.84|2986.14|35
1649738000000|2022-04-12 04:33:20|2993.88|2986.18|2994.07|2986.37|2994.49|2986.79|2993.59|2985.89|23
1649738010000|2022-04-12 04:33:30|2994.04|2986.34|2994.05|2986.35|2994.06|2986.36|2993.62|2985.92|24
1649738020000|2022-04-12 04:33:40|2993.89|2986.19|2994.1|2986.4|2994.1|2986.4|2993.62|2985.92|20
1649738030000|2022-04-12 04:33:50|2993.98|2986.28|2994.24|2986.54|2994.26|2986.56|2993.62|2985.92|25
1649738040000|2022-04-12 04:34:00|2994.2|2986.5|2994.15|2986.45|2994.23|2986.53|2994.15|2986.45|9
1649738050000|2022-04-12 04:34:10|2994.2|2986.5|2993.32|2985.62|2994.26|2986.56|2993.25|2985.55|27
1649738060000|2022-04-12 04:34:20|2993.31|2985.61|2993.31|2985.61|2993.35|2985.65|2992.96|2985.26|30
1649738070000|2022-04-12 04:34:30|2993.26|2985.56|2993.74|2986.04|2993.75|2986.05|2993.18|2985.48|20
1649738080000|2022-04-12 04:34:40|2993.75|2986.05|2994.36|2986.66|2994.66|2986.96|2993.69|2985.99|31
1649738090000|2022-04-12 04:34:50|2994.55|2986.85|2993.45|2985.75|2994.66|2986.96|2993.45|2985.75|31
1649738100000|2022-04-12 04:35:00|2993.52|2985.82|2993.95|2986.25|2994.43|2986.73|2993.52|2985.82|28
1649738110000|2022-04-12 04:35:10|2993.88|2986.18|2993.5|2985.8|2994.43|2986.73|2993.08|2985.38|29
1649738120000|2022-04-12 04:35:20|2993.46|2985.76|2994.43|2986.73|2994.43|2986.73|2993.4|2985.7|29
1649738130000|2022-04-12 04:35:30|2994.33|2986.63|2997.35|2989.65|2997.35|2989.65|2993.9|2986.2|32
1649738140000|2022-04-12 04:35:40|2996.94|2989.24|2996.39|2988.69|2997.04|2989.34|2996.38|2988.68|27
1649738150000|2022-04-12 04:35:50|2996.9|2989.2|2996.09|2988.39|2996.9|2989.2|2996.09|2988.39|33
1649738160000|2022-04-12 04:36:00|2996.05|2988.35|2996.61|2988.91|2997.26|2989.56|2996.05|2988.35|24
1649738170000|2022-04-12 04:36:10|2996.62|2988.92|2997.01|2989.31|2997.38|2989.68|2995.76|2988.06|26
1649738180000|2022-04-12 04:36:20|2996.78|2989.08|2997.28|2989.58|2997.28|2989.58|2996.18|2988.48|21
1649738190000|2022-04-12 04:36:30|2997.11|2989.41|2996.12|2988.42|2997.23|2989.53|2996.07|2988.37|22
1649738200000|2022-04-12 04:36:40|2996.11|2988.41|2996.24|2988.54|2996.67|2988.97|2996.11|2988.41|29
1649738210000|2022-04-12 04:36:50|2996.3|2988.6|2996.31|2988.61|2996.42|2988.72|2996.04|2988.34|22
1649738220000|2022-04-12 04:37:00|2996.27|2988.57|2995.64|2987.94|2996.6|2988.9|2995.56|2987.86|29
1649738230000|2022-04-12 04:37:10|2995.6|2987.9|2995.3|2987.6|2995.67|2987.97|2994.72|2987.02|32
1649738240000|2022-04-12 04:37:20|2995.27|2987.57|2994.94|2987.24|2995.46|2987.76|2994.94|2987.24|29
1649738250000|2022-04-12 04:37:30|2994.9|2987.2|2995.16|2987.46|2995.37|2987.67|2994.25|2986.55|27
1649738260000|2022-04-12 04:37:40|2995.29|2987.59|2995.06|2987.36|2995.29|2987.59|2995|2987.3|26
1649738270000|2022-04-12 04:37:50|2995.07|2987.37|2995.16|2987.46|2995.29|2987.59|2994.91|2987.21|25
1649738280000|2022-04-12 04:38:00|2995.15|2987.45|2995.29|2987.59|2995.29|2987.59|2995.13|2987.43|21
1649738290000|2022-04-12 04:38:10|2995.15|2987.45|2995.29|2987.59|2995.68|2987.98|2995.14|2987.44|17
1649738300000|2022-04-12 04:38:20|2995.17|2987.47|2995.58|2987.88|2995.68|2987.98|2995.16|2987.46|21
1649738310000|2022-04-12 04:38:30|2995.49|2987.79|2996.42|2988.72|2996.59|2988.89|2994.91|2987.21|29
1649738320000|2022-04-12 04:38:40|2996.21|2988.51|2996.13|2988.43|2996.78|2989.08|2996.06|2988.36|22
1649738330000|2022-04-12 04:38:50|2996.3|2988.6|2995.51|2987.81|2996.78|2989.08|2995.2|2987.5|30
1649738340000|2022-04-12 04:39:00|2994.91|2987.21|2995.21|2987.51|2995.7|2988|2994.91|2987.21|20
1649738350000|2022-04-12 04:39:10|2995.3|2987.6|2995.47|2987.77|2995.49|2987.79|2995.13|2987.43|26
1649738360000|2022-04-12 04:39:20|2995.59|2987.89|2995.3|2987.6|2995.59|2987.89|2995.23|2987.53|17
1649738370000|2022-04-12 04:39:30|2995.27|2987.57|2995.3|2987.6|2995.3|2987.6|2994.97|2987.27|13
1649738380000|2022-04-12 04:39:40|2995.14|2987.44|2995.73|2988.03|2995.76|2988.06|2995.04|2987.34|14
1649738390000|2022-04-12 04:39:50|2995.78|2988.08|2995.69|2987.99|2995.83|2988.13|2995.59|2987.89|24
1649738400000|2022-04-12 04:40:00|2995.74|2988.04|2995.37|2987.67|2995.81|2988.11|2995.24|2987.54|21
1649738410000|2022-04-12 04:40:10|2995.36|2987.66|2995.3|2987.6|2995.36|2987.66|2995.25|2987.55|24
1649738420000|2022-04-12 04:40:20|2995.41|2987.71|2995.3|2987.6|2995.48|2987.78|2995.28|2987.58|18
1649738430000|2022-04-12 04:40:30|2995.28|2987.58|2995.27|2987.57|2995.47|2987.77|2995.22|2987.52|27
1649738440000|2022-04-12 04:40:40|2995.36|2987.66|2997.23|2989.53|2997.25|2989.55|2995.36|2987.66|36
1649738450000|2022-04-12 04:40:50|2997.35|2989.65|2997.71|2990.01|2998.01|2990.31|2997.35|2989.65|36
1649738460000|2022-04-12 04:41:00|2997.81|2990.11|2996.77|2989.07|2997.82|2990.12|2996.76|2989.06|24
1649738470000|2022-04-12 04:41:10|2996.76|2989.06|2996.74|2989.04|2996.84|2989.14|2996.63|2988.93|21
1649738480000|2022-04-12 04:41:20|2996.8|2989.1|2996.74|2989.04|2996.84|2989.14|2996.63|2988.93|19
1649738490000|2022-04-12 04:41:30|2996.7|2989|2996.77|2989.07|2996.84|2989.14|2996.7|2989|11
1649738500000|2022-04-12 04:41:40|2996.8|2989.1|2997.17|2989.47|2997.29|2989.59|2996.66|2988.96|25
1649738510000|2022-04-12 04:41:50|2996.94|2989.24|2996.67|2988.97|2997.33|2989.63|2996.67|2988.97|27
1649738520000|2022-04-12 04:42:00|2996.89|2989.19|2996.43|2988.73|2996.89|2989.19|2996.33|2988.63|31
1649738530000|2022-04-12 04:42:10|2996.3|2988.6|2996.64|2988.94|2996.89|2989.19|2996.25|2988.55|29
1649738540000|2022-04-12 04:42:20|2996.67|2988.97|2996.87|2989.17|2996.96|2989.26|2996.64|2988.94|19
1649738550000|2022-04-12 04:42:30|2996.93|2989.23|2996.82|2989.12|2996.93|2989.23|2996.6|2988.9|25
1649738560000|2022-04-12 04:42:40|2996.94|2989.24|2996.92|2989.22|2996.94|2989.24|2996.65|2988.95|22
1649738570000|2022-04-12 04:42:50|2996.64|2988.94|2999.17|2991.47|2999.43|2991.73|2996.64|2988.94|37
1649738580000|2022-04-12 04:43:00|2999.12|2991.42|2998.13|2990.43|2999.53|2991.83|2997.69|2989.99|30
1649738590000|2022-04-12 04:43:10|2997.86|2990.16|3002.21|2994.51|3002.54|2994.84|2997.86|2990.16|34
1649738600000|2022-04-12 04:43:20|3002.23|2994.53|3002.68|2994.98|3002.83|2995.13|3002.23|2994.53|35
1649738610000|2022-04-12 04:43:30|3002.39|2994.69|3001.86|2994.16|3002.39|2994.69|3000.91|2993.21|37
1649738620000|2022-04-12 04:43:40|3002.1|2994.4|3002.51|2994.81|3002.55|2994.85|3001.54|2993.84|37
1649738630000|2022-04-12 04:43:50|3002.67|2994.97|3002.36|2994.66|3002.83|2995.13|3002.05|2994.35|28
1649738640000|2022-04-12 04:44:00|3002.55|2994.85|3002.78|2995.08|3002.79|2995.09|3002.28|2994.58|30
1649738650000|2022-04-12 04:44:10|3002.51|2994.81|3001.99|2994.29|3002.78|2995.08|3001.67|2993.97|29
1649738660000|2022-04-12 04:44:20|3002.42|2994.72|3001.54|2993.84|3002.42|2994.72|3001.54|2993.84|27
1649738670000|2022-04-12 04:44:30|3001.83|2994.13|3000.91|2993.21|3002.42|2994.72|2999.56|2991.86|32
1649738680000|2022-04-12 04:44:40|3000.93|2993.23|2999.65|2991.95|3001.2|2993.5|2999.46|2991.76|30
1649738690000|2022-04-12 04:44:50|2999.66|2991.96|3000.1|2992.4|3000.1|2992.4|2999.55|2991.85|27
1649738700000|2022-04-12 04:45:00|2999.92|2992.22|3000.1|2992.4|3000.1|2992.4|2999.31|2991.61|27
1649738710000|2022-04-12 04:45:10|2999.5|2991.8|3000.1|2992.4|3000.1|2992.4|2998.85|2991.15|15
1649738720000|2022-04-12 04:45:20|2998.73|2991.03|2997.91|2990.21|3000.1|2992.4|2997.37|2989.67|15
1649738730000|2022-04-12 04:45:30|2997.92|2990.22|2998.02|2990.32|2998.02|2990.32|2997.68|2989.98|20
1649738740000|2022-04-12 04:45:40|2997.83|2990.13|2997.78|2990.08|2997.92|2990.22|2997.53|2989.83|21
1649738750000|2022-04-12 04:45:50|2997.74|2990.04|2996.98|2989.28|2998.29|2990.59|2996.8|2989.1|29
1649738760000|2022-04-12 04:46:00|2996.95|2989.25|2996.83|2989.13|2997.71|2990.01|2996.6|2988.9|30
1649738770000|2022-04-12 04:46:10|2996.67|2988.97|2997|2989.3|2997.12|2989.42|2996.67|2988.97|34
1649738780000|2022-04-12 04:46:20|2996.81|2989.11|2997.26|2989.56|2997.26|2989.56|2996.49|2988.79|24
1649738790000|2022-04-12 04:46:30|2996.93|2989.23|2996.93|2989.23|2997.26|2989.56|2996.84|2989.14|20
1649738800000|2022-04-12 04:46:40|2997.12|2989.42|2996.74|2989.04|2997.26|2989.56|2996.33|2988.63|34
1649738810000|2022-04-12 04:46:50|2996.87|2989.17|2996.68|2988.98|2997.11|2989.41|2996.39|2988.69|31
1649738820000|2022-04-12 04:47:00|2996.69|2988.99|2996.55|2988.85|2996.87|2989.17|2996.43|2988.73|23
1649738830000|2022-04-12 04:47:10|2996.63|2988.93|2996.55|2988.85|2996.63|2988.93|2996.55|2988.85|14
1649738840000|2022-04-12 04:47:20|2996.63|2988.93|2996.51|2988.81|2996.84|2989.14|2996.35|2988.65|18
1649738850000|2022-04-12 04:47:30|2996.52|2988.82|2996.21|2988.51|2996.55|2988.85|2996.21|2988.51|11
1649738860000|2022-04-12 04:47:40|2996.32|2988.62|2996.2|2988.5|2996.69|2988.99|2995.91|2988.21|30
1649738870000|2022-04-12 04:47:50|2996.23|2988.53|2996.01|2988.31|2996.33|2988.63|2995.73|2988.03|16
1649738880000|2022-04-12 04:48:00|2996.41|2988.71|2996.06|2988.36|2996.44|2988.74|2995.64|2987.94|23
1649738890000|2022-04-12 04:48:10|2996.22|2988.52|2996.93|2989.23|2996.93|2989.23|2995.6|2987.9|29
1649738900000|2022-04-12 04:48:20|2996.66|2988.96|2996.19|2988.49|2996.93|2989.23|2996.05|2988.35|8
1649738910000|2022-04-12 04:48:30|2996.21|2988.51|2995.94|2988.24|2996.53|2988.83|2995.85|2988.15|18
1649738920000|2022-04-12 04:48:40|2995.9|2988.2|2996.07|2988.37|2996.93|2989.23|2995.67|2987.97|12
1649738930000|2022-04-12 04:48:50|2996.08|2988.38|2996.09|2988.39|2996.57|2988.87|2995.67|2987.97|27
1649738940000|2022-04-12 04:49:00|2995.98|2988.28|2996.31|2988.61|2996.31|2988.61|2995.92|2988.22|17
1649738950000|2022-04-12 04:49:10|2996.2|2988.5|2995.96|2988.26|2996.31|2988.61|2995.96|2988.26|16
1649738960000|2022-04-12 04:49:20|2996.13|2988.43|2996.23|2988.53|2996.23|2988.53|2995.9|2988.2|27
1649738970000|2022-04-12 04:49:30|2996.05|2988.35|2996.02|2988.32|2996.45|2988.75|2995.95|2988.25|20
1649738980000|2022-04-12 04:49:40|2996.01|2988.31|2996.3|2988.6|2996.64|2988.94|2995.86|2988.16|32
1649738990000|2022-04-12 04:49:50|2996.42|2988.72|2996.31|2988.61|2996.51|2988.81|2996.3|2988.6|16
1649739000000|2022-04-12 04:50:00|2996.25|2988.55|2995.27|2987.57|2996.68|2988.98|2995.27|2987.57|31
1649739010000|2022-04-12 04:50:10|2994.99|2987.29|2994.15|2986.45|2996.22|2988.52|2994.15|2986.45|36
1649739020000|2022-04-12 04:50:20|2994.12|2986.42|2995.92|2988.22|2995.92|2988.22|2993.69|2985.99|38
1649739030000|2022-04-12 04:50:30|2995.98|2988.28|2995.91|2988.21|2996.48|2988.78|2995.91|2988.21|34
1649739040000|2022-04-12 04:50:40|2996.29|2988.59|2996.12|2988.42|2996.82|2989.12|2995.5|2987.8|37
1649739050000|2022-04-12 04:50:50|2996.68|2988.98|2997.31|2989.61|2997.55|2989.85|2996.09|2988.39|34
1649739060000|2022-04-12 04:51:00|2996.88|2989.18|2997.23|2989.53|2997.64|2989.94|2996.62|2988.92|32
1649739070000|2022-04-12 04:51:10|2996.63|2988.93|2996.25|2988.55|2997.56|2989.86|2996.23|2988.53|36
1649739080000|2022-04-12 04:51:20|2996.02|2988.32|2995.96|2988.26|2996.25|2988.55|2994.85|2987.15|33
1649739090000|2022-04-12 04:51:30|2996.04|2988.34|2995.61|2987.91|2996.04|2988.34|2995.42|2987.72|34
1649739100000|2022-04-12 04:51:40|2995.81|2988.11|2995.88|2988.18|2995.91|2988.21|2995.26|2987.56|33
1649739110000|2022-04-12 04:51:50|2995.47|2987.77|2995.28|2987.58|2995.93|2988.23|2995.27|2987.57|20
1649739120000|2022-04-12 04:52:00|2995.3|2987.6|2994.79|2987.09|2995.79|2988.09|2994.38|2986.68|25
1649739130000|2022-04-12 04:52:10|2995.28|2987.58|2994.68|2986.98|2995.31|2987.61|2994.62|2986.92|33
1649739140000|2022-04-12 04:52:20|2994.74|2987.04|2994.52|2986.82|2995.34|2987.64|2994.52|2986.82|37
1649739150000|2022-04-12 04:52:30|2994.54|2986.84|2995.6|2987.9|2995.6|2987.9|2994.54|2986.84|32
1649739160000|2022-04-12 04:52:40|2995.52|2987.82|2996.45|2988.75|2996.67|2988.97|2994.57|2986.87|39
1649739170000|2022-04-12 04:52:50|2996.32|2988.62|2996.34|2988.64|2996.97|2989.27|2995.78|2988.08|35
1649739180000|2022-04-12 04:53:00|2996.35|2988.65|2996.3|2988.6|2996.48|2988.78|2995.96|2988.26|31
1649739190000|2022-04-12 04:53:10|2996.46|2988.76|2996.54|2988.84|2997.14|2989.44|2996.28|2988.58|28
1649739200000|2022-04-12 04:53:20|2996.51|2988.81|2996.33|2988.63|2996.57|2988.87|2995.86|2988.16|26
1649739210000|2022-04-12 04:53:30|2996.27|2988.57|2996.03|2988.33|2996.47|2988.77|2995.93|2988.23|31
1649739220000|2022-04-12 04:53:40|2996.24|2988.54|2995.9|2988.2|2996.25|2988.55|2995.9|2988.2|23
1649739230000|2022-04-12 04:53:50|2995.87|2988.17|2996.7|2989|2996.73|2989.03|2995.79|2988.09|22
1649739240000|2022-04-12 04:54:00|2996.41|2988.71|2996|2988.3|2996.7|2989|2995.9|2988.2|30
1649739250000|2022-04-12 04:54:10|2995.9|2988.2|2996.34|2988.64|2997.03|2989.33|2995.88|2988.18|22
1649739260000|2022-04-12 04:54:20|2996.47|2988.77|2997.86|2990.16|2998.1|2990.4|2996.37|2988.67|35
1649739270000|2022-04-12 04:54:30|2997.49|2989.79|2997.82|2990.12|2998|2990.3|2997.42|2989.72|27
1649739280000|2022-04-12 04:54:40|2997.65|2989.95|2997.83|2990.13|2997.91|2990.21|2997.49|2989.79|32
1649739290000|2022-04-12 04:54:50|2997.51|2989.81|2998.82|2991.12|2998.85|2991.15|2997.51|2989.81|30
1649739300000|2022-04-12 04:55:00|2999.1|2991.4|2999.26|2991.56|2999.85|2992.15|2998.41|2990.71|36
1649739310000|2022-04-12 04:55:10|2998.65|2990.95|2999.65|2991.95|2999.65|2991.95|2998.51|2990.81|25
1649739320000|2022-04-12 04:55:20|2999.6|2991.9|2998.71|2991.01|2999.61|2991.91|2998.69|2990.99|30
1649739330000|2022-04-12 04:55:30|2998.75|2991.05|2999.01|2991.31|2999.18|2991.48|2998.72|2991.02|29
1649739340000|2022-04-12 04:55:40|2999.25|2991.55|2999.05|2991.35|2999.25|2991.55|2999.05|2991.35|15
1649739350000|2022-04-12 04:55:50|2999.28|2991.58|2999.81|2992.11|2999.96|2992.26|2999.28|2991.58|22
1649739360000|2022-04-12 04:56:00|2999.76|2992.06|2999.73|2992.03|2999.81|2992.11|2999.25|2991.55|30
1649739370000|2022-04-12 04:56:10|2999.65|2991.95|2999.88|2992.18|3000.68|2992.98|2999.65|2991.95|31
1649739380000|2022-04-12 04:56:20|2999.99|2992.29|3000.1|2992.4|3000.39|2992.69|2999.88|2992.18|27
1649739390000|2022-04-12 04:56:30|3000.44|2992.74|3000.15|2992.45|3000.44|2992.74|2999.91|2992.21|27
1649739400000|2022-04-12 04:56:40|3000.19|2992.49|3000.17|2992.47|3000.27|2992.57|2999.96|2992.26|33
1649739410000|2022-04-12 04:56:50|3000.16|2992.46|3000.08|2992.38|3000.2|2992.5|3000.08|2992.38|6
1649739420000|2022-04-12 04:57:00|3000.13|2992.43|3000.09|2992.39|3000.2|2992.5|3000.09|2992.39|22
1649739430000|2022-04-12 04:57:10|3000.13|2992.43|3003.44|2995.74|3003.44|2995.74|3000.13|2992.43|21
1649739440000|2022-04-12 04:57:20|3003.84|2996.14|3005.41|2997.71|3005.97|2998.27|3003.82|2996.12|36
1649739450000|2022-04-12 04:57:30|3005.42|2997.72|3004.5|2996.8|3005.42|2997.72|3004.03|2996.33|34
1649739460000|2022-04-12 04:57:40|3004.52|2996.82|3005.8|2998.1|3005.93|2998.23|3004.52|2996.82|38
1649739470000|2022-04-12 04:57:50|3005.49|2997.79|3006.19|2998.49|3006.45|2998.75|3005.48|2997.78|33
1649739480000|2022-04-12 04:58:00|3006.31|2998.61|3007.01|2999.31|3007.72|3000.02|3006.31|2998.61|36
1649739490000|2022-04-12 04:58:10|3007.35|2999.65|3006.94|2999.24|3007.35|2999.65|3006.55|2998.85|31
1649739500000|2022-04-12 04:58:20|3007.77|3000.07|3008.09|3000.39|3008.09|3000.39|3007.05|2999.35|28
1649739510000|2022-04-12 04:58:30|3007.51|2999.81|3006.75|2999.05|3008.09|3000.39|3006.66|2998.96|32
1649739520000|2022-04-12 04:58:40|3006.74|2999.04|3006.26|2998.56|3007.66|2999.96|3006.22|2998.52|28
1649739530000|2022-04-12 04:58:50|3006.29|2998.59|3005.43|2997.73|3007.51|2999.81|3004.71|2997.01|19
1649739540000|2022-04-12 04:59:00|3006.71|2999.01|3005.48|2997.78|3006.71|2999.01|3005.35|2997.65|6
1649739550000|2022-04-12 04:59:10|3005.52|2997.82|3005.6|2997.9|3005.6|2997.9|3005.36|2997.66|7
1649739560000|2022-04-12 04:59:20|3005.49|2997.79|3005.69|2997.99|3006.98|2999.28|3005.42|2997.72|11
1649739570000|2022-04-12 04:59:30|3005.82|2998.12|3005.28|2997.58|3005.82|2998.12|3004.34|2996.64|23
1649739580000|2022-04-12 04:59:40|3005.27|2997.57|3005.58|2997.88|3006.87|2999.17|3003.99|2996.29|23
1649739590000|2022-04-12 04:59:50|3006.87|2999.17|3005.91|2998.21|3006.87|2999.17|3005.58|2997.88|22
1649739600000|2022-04-12 05:00:00|3005.58|2997.88|3006.7|2999|3006.87|2999.17|3005.58|2997.88|33
1649739610000|2022-04-12 05:00:10|3006.87|2999.17|3005.24|2997.54|3006.87|2999.17|3004.79|2997.09|35
1649739620000|2022-04-12 05:00:20|3005.48|2997.78|3004.69|2996.99|3005.48|2997.78|3004.65|2996.95|26
1649739630000|2022-04-12 05:00:30|3004.75|2997.05|3002.41|2994.71|3004.83|2997.13|3002.41|2994.71|27
1649739640000|2022-04-12 05:00:40|3002.15|2994.45|3001.88|2994.18|3003.15|2995.45|3001.33|2993.63|34
1649739650000|2022-04-12 05:00:50|3002.97|2995.27|3002.43|2994.73|3003.03|2995.33|3001.48|2993.78|30
1649739660000|2022-04-12 05:01:00|3002.08|2994.38|3000.95|2993.25|3002.43|2994.73|2999.67|2991.97|31
1649739670000|2022-04-12 05:01:10|3000.86|2993.16|2999.74|2992.04|3000.95|2993.25|2998.93|2991.23|31
1649739680000|2022-04-12 05:01:20|2999.69|2991.99|2998.19|2990.49|2999.74|2992.04|2998.19|2990.49|25
1649739690000|2022-04-12 05:01:30|2998.2|2990.5|2998.44|2990.74|2998.68|2990.98|2998.2|2990.5|28
1649739700000|2022-04-12 05:01:40|2998.17|2990.47|2998.59|2990.89|2998.68|2990.98|2997.96|2990.26|28
1649739710000|2022-04-12 05:01:50|2998.49|2990.79|2998.59|2990.89|2998.68|2990.98|2997.74|2990.04|21
1649739720000|2022-04-12 05:02:00|2998.68|2990.98|2998.44|2990.74|2998.68|2990.98|2998.11|2990.41|22
1649739730000|2022-04-12 05:02:10|2998|2990.3|2999.26|2991.56|2999.49|2991.79|2997.73|2990.03|26
1649739740000|2022-04-12 05:02:20|2999.42|2991.72|2999.64|2991.94|2999.64|2991.94|2999.06|2991.36|25
1649739750000|2022-04-12 05:02:30|2999.63|2991.93|2999.64|2991.94|2999.71|2992.01|2999.6|2991.9|21
1649739760000|2022-04-12 05:02:40|2999.63|2991.93|2999.72|2992.02|2999.82|2992.12|2999.44|2991.74|27
1649739770000|2022-04-12 05:02:50|2999.49|2991.79|2999.54|2991.84|2999.91|2992.21|2999.49|2991.79|31
1649739780000|2022-04-12 05:03:00|2999.53|2991.83|3000.09|2992.39|3000.26|2992.56|2999.52|2991.82|25
1649739790000|2022-04-12 05:03:10|2999.95|2992.25|3000.24|2992.54|3000.56|2992.86|2999.95|2992.25|30
1649739800000|2022-04-12 05:03:20|3000.38|2992.68|3000.47|2992.77|3000.57|2992.87|3000.38|2992.68|23
1649739810000|2022-04-12 05:03:30|3000.38|2992.68|3000.65|2992.95|3000.84|2993.14|3000.36|2992.66|23
1649739820000|2022-04-12 05:03:40|3000.64|2992.94|2999.85|2992.15|3000.64|2992.94|2999.67|2991.97|24
1649739830000|2022-04-12 05:03:50|3000.4|2992.7|2999.4|2991.7|3000.47|2992.77|2999.23|2991.53|29
1649739840000|2022-04-12 05:04:00|2999.18|2991.48|2999.64|2991.94|2999.65|2991.95|2999.07|2991.37|25
1649739850000|2022-04-12 05:04:10|2999.44|2991.74|3002.06|2994.36|3002.06|2994.36|2999.18|2991.48|31
1649739860000|2022-04-12 05:04:20|3002|2994.3|3002.32|2994.62|3002.37|2994.67|3001.76|2994.06|37
1649739870000|2022-04-12 05:04:30|3001.93|2994.23|3002.27|2994.57|3002.58|2994.88|3001.51|2993.81|35
1649739880000|2022-04-12 05:04:40|3002.34|2994.64|3001.19|2993.49|3002.46|2994.76|3000.4|2992.7|30
1649739890000|2022-04-12 05:04:50|3000.4|2992.7|3001.13|2993.43|3001.33|2993.63|3000.01|2992.31|31
1649739900000|2022-04-12 05:05:00|3000.83|2993.13|3001|2993.3|3001.43|2993.73|2999.96|2992.26|28
1649739910000|2022-04-12 05:05:10|3001.31|2993.61|3000.27|2992.57|3001.31|2993.61|3000.06|2992.36|34
1649739920000|2022-04-12 05:05:20|3000.28|2992.58|2999.77|2992.07|3001|2993.3|2999.47|2991.77|31
1649739930000|2022-04-12 05:05:30|2999.76|2992.06|2999.49|2991.79|2999.84|2992.14|2998.92|2991.22|19
1649739940000|2022-04-12 05:05:40|2999.52|2991.82|3001.47|2993.77|3001.89|2994.19|2999.52|2991.82|31
1649739950000|2022-04-12 05:05:50|3001.29|2993.59|3002.99|2995.29|3003.14|2995.44|3001.26|2993.56|33
1649739960000|2022-04-12 05:06:00|3003|2995.3|3002.8|2995.1|3003|2995.3|3002.55|2994.85|31
1649739970000|2022-04-12 05:06:10|3002.81|2995.11|3002.78|2995.08|3002.82|2995.12|3002.58|2994.88|16
1649739980000|2022-04-12 05:06:20|3002.77|2995.07|3002.73|2995.03|3002.79|2995.09|3002.7|2995|10
1649739990000|2022-04-12 05:06:30|3002.74|2995.04|3003.08|2995.38|3003.44|2995.74|3001.63|2993.93|28
1649740000000|2022-04-12 05:06:40|3002.22|2994.52|3003.12|2995.42|3003.25|2995.55|3001.82|2994.12|31
1649740010000|2022-04-12 05:06:50|3003.13|2995.43|3002.22|2994.52|3003.53|2995.83|3002.07|2994.37|24
1649740020000|2022-04-12 05:07:00|3002.21|2994.51|3002.76|2995.06|3003.78|2996.08|3001.65|2993.95|28
1649740030000|2022-04-12 05:07:10|3001.89|2994.19|3001.88|2994.18|3002.81|2995.11|3001.57|2993.87|29
1649740040000|2022-04-12 05:07:20|3001.79|2994.09|3002.16|2994.46|3002.16|2994.46|3001.25|2993.55|34
1649740050000|2022-04-12 05:07:30|3001.69|2993.99|3002.08|2994.38|3002.33|2994.63|3001.48|2993.78|29
1649740060000|2022-04-12 05:07:40|3001.76|2994.06|3002.6|2994.9|3002.94|2995.24|3001.76|2994.06|36
1649740070000|2022-04-12 05:07:50|3002.13|2994.43|3003.68|2995.98|3003.68|2995.98|3002.13|2994.43|30
1649740080000|2022-04-12 05:08:00|3002.68|2994.98|3002.08|2994.38|3003.68|2995.98|3002.08|2994.38|32
1649740090000|2022-04-12 05:08:10|3002.09|2994.39|3002.92|2995.22|3003.48|2995.78|3002.08|2994.38|22
1649740100000|2022-04-12 05:08:20|3002.91|2995.21|3001.2|2993.5|3002.91|2995.21|3001.2|2993.5|25
1649740110000|2022-04-12 05:08:30|3001.34|2993.64|3001.1|2993.4|3001.56|2993.86|3001.09|2993.39|21
1649740120000|2022-04-12 05:08:40|3001.09|2993.39|3001.33|2993.63|3001.42|2993.72|3000.78|2993.08|27
1649740130000|2022-04-12 05:08:50|3001.32|2993.62|3001.46|2993.76|3001.56|2993.86|3001.31|2993.61|21
1649740140000|2022-04-12 05:09:00|3001.43|2993.73|3000.88|2993.18|3001.46|2993.76|2999.61|2991.91|29
1649740150000|2022-04-12 05:09:10|3001.28|2993.58|2999.94|2992.24|3001.63|2993.93|2999.94|2992.24|29
1649740160000|2022-04-12 05:09:20|2999.96|2992.26|2999.67|2991.97|3000.18|2992.48|2998.96|2991.26|28
1649740170000|2022-04-12 05:09:30|2999.15|2991.45|2999.13|2991.43|2999.65|2991.95|2999.06|2991.36|17
1649740180000|2022-04-12 05:09:40|2999.22|2991.52|2999.15|2991.45|2999.68|2991.98|2999|2991.3|26
1649740190000|2022-04-12 05:09:50|2999.01|2991.31|2999.21|2991.51|3000.18|2992.48|2999.01|2991.31|28
1649740200000|2022-04-12 05:10:00|2999.35|2991.65|2999.33|2991.63|2999.96|2992.26|2999.1|2991.4|22
1649740210000|2022-04-12 05:10:10|2999.49|2991.79|3000.1|2992.4|3000.41|2992.71|2999.3|2991.6|34
1649740220000|2022-04-12 05:10:20|3000.12|2992.42|2999.51|2991.81|3000.19|2992.49|2999.49|2991.79|28
1649740230000|2022-04-12 05:10:30|2999.64|2991.94|3000.16|2992.46|3000.22|2992.52|2999.49|2991.79|33
1649740240000|2022-04-12 05:10:40|3000.14|2992.44|3001|2993.3|3001.39|2993.69|2999.85|2992.15|35
1649740250000|2022-04-12 05:10:50|2999.92|2992.22|3000.37|2992.67|3001.58|2993.88|2999.92|2992.22|36
1649740260000|2022-04-12 05:11:00|3001.18|2993.48|3000.44|2992.74|3001.47|2993.77|3000.3|2992.6|31
1649740270000|2022-04-12 05:11:10|3000.52|2992.82|3001.17|2993.47|3001.33|2993.63|3000.52|2992.82|34
1649740280000|2022-04-12 05:11:20|3001.19|2993.49|3002.17|2994.47|3002.17|2994.47|3001.13|2993.43|32
1649740290000|2022-04-12 05:11:30|3002.18|2994.48|3002.07|2994.37|3002.23|2994.53|3001.97|2994.27|26
1649740300000|2022-04-12 05:11:40|3002.2|2994.5|3002.31|2994.61|3002.43|2994.73|3002.01|2994.31|27
1649740310000|2022-04-12 05:11:50|3002.3|2994.6|3002.34|2994.64|3002.36|2994.66|3002.14|2994.44|28
1649740320000|2022-04-12 05:12:00|3002.27|2994.57|3002.89|2995.19|3002.92|2995.22|3001.95|2994.25|26
1649740330000|2022-04-12 05:12:10|3002.48|2994.78|3002.7|2995|3003.05|2995.35|3002.06|2994.36|33
1649740340000|2022-04-12 05:12:20|3002.77|2995.07|3002.43|2994.73|3002.86|2995.16|3001.89|2994.19|35
1649740350000|2022-04-12 05:12:30|3001.93|2994.23|3002.11|2994.41|3003.18|2995.48|3001.75|2994.05|33
1649740360000|2022-04-12 05:12:40|3002.12|2994.42|3001.73|2994.03|3003.18|2995.48|3000.87|2993.17|31
1649740370000|2022-04-12 05:12:50|3001.09|2993.39|3000.82|2993.12|3002.15|2994.45|3000.74|2993.04|31
1649740380000|2022-04-12 05:13:00|3001.41|2993.71|3002.01|2994.31|3002.38|2994.68|3000.54|2992.84|36
1649740390000|2022-04-12 05:13:10|3001.67|2993.97|3002.34|2994.64|3002.43|2994.73|3001.67|2993.97|33
1649740400000|2022-04-12 05:13:20|3002.33|2994.63|3002.34|2994.64|3002.34|2994.64|3001.81|2994.11|36
1649740410000|2022-04-12 05:13:30|3001.95|2994.25|3002.33|2994.63|3002.35|2994.65|3001.87|2994.17|26
1649740420000|2022-04-12 05:13:40|3002.1|2994.4|3002.48|2994.78|3002.48|2994.78|3001.84|2994.14|24
1649740430000|2022-04-12 05:13:50|3002.25|2994.55|3002.41|2994.71|3003.1|2995.4|3002.08|2994.38|34
1649740440000|2022-04-12 05:14:00|3002.32|2994.62|3002.11|2994.41|3002.51|2994.81|3001.65|2993.95|35
1649740450000|2022-04-12 05:14:10|3002.15|2994.45|3001.66|2993.96|3002.33|2994.63|3001.41|2993.71|36
1649740460000|2022-04-12 05:14:20|3001.59|2993.89|3001.85|2994.15|3002.04|2994.34|3001.35|2993.65|34
1649740470000|2022-04-12 05:14:30|3001.76|2994.06|3001.98|2994.28|3002.18|2994.48|3001.5|2993.8|34
1649740480000|2022-04-12 05:14:40|3001.84|2994.14|3002.17|2994.47|3002.31|2994.61|3001.69|2993.99|30
1649740490000|2022-04-12 05:14:50|3001.85|2994.15|3002.24|2994.54|3002.37|2994.67|3001.83|2994.13|26
1649740500000|2022-04-12 05:15:00|3002.17|2994.47|3002.38|2994.68|3002.69|2994.99|3002.17|2994.47|16
1649740510000|2022-04-12 05:15:10|3002.35|2994.65|3002.28|2994.58|3002.35|2994.65|3002.2|2994.5|28
1649740520000|2022-04-12 05:15:20|3002.27|2994.57|3002.26|2994.56|3002.41|2994.71|3002.14|2994.44|24
1649740530000|2022-04-12 05:15:30|3002.35|2994.65|3003.33|2995.63|3003.33|2995.63|3002.35|2994.65|28
1649740540000|2022-04-12 05:15:40|3003.62|2995.92|3003.24|2995.54|3003.64|2995.94|3003.19|2995.49|31
1649740550000|2022-04-12 05:15:50|3003.25|2995.55|3003.71|2996.01|3003.72|2996.02|3003.14|2995.44|30
1649740560000|2022-04-12 05:16:00|3003.72|2996.02|3004.09|2996.39|3005.18|2997.48|3003.57|2995.87|35
1649740570000|2022-04-12 05:16:10|3004|2996.3|3004.46|2996.76|3004.46|2996.76|3003.91|2996.21|30
1649740580000|2022-04-12 05:16:20|3004.39|2996.69|3005.53|2997.83|3005.53|2997.83|3003.99|2996.29|34
1649740590000|2022-04-12 05:16:30|3005.4|2997.7|3004.84|2997.14|3005.4|2997.7|3004.3|2996.6|23
1649740600000|2022-04-12 05:16:40|3004.91|2997.21|3004.97|2997.27|3005.01|2997.31|3004.74|2997.04|31
1649740610000|2022-04-12 05:16:50|3004.91|2997.21|3005.02|2997.32|3005.07|2997.37|3004.75|2997.05|22
1649740620000|2022-04-12 05:17:00|3005.05|2997.35|3005.03|2997.33|3005.26|2997.56|3005|2997.3|24
1649740630000|2022-04-12 05:17:10|3005.16|2997.46|3005.13|2997.43|3006.52|2998.82|3005.09|2997.39|39
1649740640000|2022-04-12 05:17:20|3005.23|2997.53|3005.37|2997.67|3005.61|2997.91|3005.05|2997.35|33
1649740650000|2022-04-12 05:17:30|3005.43|2997.73|3004.01|2996.31|3005.53|2997.83|3003.79|2996.09|36
1649740660000|2022-04-12 05:17:40|3004|2996.3|3003.26|2995.56|3004.22|2996.52|3003.11|2995.41|35
1649740670000|2022-04-12 05:17:50|3003.44|2995.74|3004.12|2996.42|3004.4|2996.7|3003.28|2995.58|25
1649740680000|2022-04-12 05:18:00|3004.08|2996.38|3003.8|2996.1|3004.25|2996.55|3003.14|2995.44|22
1649740690000|2022-04-12 05:18:10|3003.81|2996.11|3003.97|2996.27|3004.65|2996.95|3003.16|2995.46|33
1649740700000|2022-04-12 05:18:20|3003.88|2996.18|3004.19|2996.49|3004.33|2996.63|3003.5|2995.8|25
1649740710000|2022-04-12 05:18:30|3004.21|2996.51|3004.64|2996.94|3004.82|2997.12|3004.01|2996.31|23
1649740720000|2022-04-12 05:18:40|3004.29|2996.59|3004.82|2997.12|3004.82|2997.12|3004.29|2996.59|13
1649740730000|2022-04-12 05:18:50|3004.26|2996.56|3004.13|2996.43|3004.26|2996.56|3003.88|2996.18|6
1649740740000|2022-04-12 05:19:00|3004.12|2996.42|3005.29|2997.59|3005.29|2997.59|3004.12|2996.42|20
1649740750000|2022-04-12 05:19:10|3005.21|2997.51|3005.76|2998.06|3006.08|2998.38|3004.94|2997.24|33
1649740760000|2022-04-12 05:19:20|3005.77|2998.07|3005.18|2997.48|3005.95|2998.25|3005.18|2997.48|20
1649740770000|2022-04-12 05:19:30|3005.27|2997.57|3005.61|2997.91|3006.23|2998.53|3005.27|2997.57|33
1649740780000|2022-04-12 05:19:40|3005.76|2998.06|3006.66|2998.96|3006.83|2999.13|3005.25|2997.55|30
1649740790000|2022-04-12 05:19:50|3006.23|2998.53|3006.71|2999.01|3006.83|2999.13|3006.1|2998.4|21
1649740800000|2022-04-12 05:20:00|3006.58|2998.88|3007.78|3000.08|3007.78|3000.08|3005.6|2997.9|33
1649740810000|2022-04-12 05:20:10|3006.86|2999.16|3006.68|2998.98|3007.78|3000.08|3006.18|2998.48|19
1649740820000|2022-04-12 05:20:20|3006.69|2998.99|3006.68|2998.98|3006.81|2999.11|3006.65|2998.95|12
1649740830000|2022-04-12 05:20:30|3006.61|2998.91|3006.41|2998.71|3006.84|2999.14|3006.37|2998.67|19
1649740840000|2022-04-12 05:20:40|3006.38|2998.68|3006.83|2999.13|3006.83|2999.13|3006.38|2998.68|9
1649740850000|2022-04-12 05:20:50|3006.96|2999.26|3007.61|2999.91|3007.61|2999.91|3006.89|2999.19|21
1649740860000|2022-04-12 05:21:00|3007.67|2999.97|3007.17|2999.47|3007.8|3000.1|3007.12|2999.42|10
1649740870000|2022-04-12 05:21:10|3007.22|2999.52|3008|3000.3|3008|3000.3|3007.18|2999.48|16
1649740880000|2022-04-12 05:21:20|3008.04|3000.34|3008.1|3000.4|3008.24|3000.54|3007.91|3000.21|24
1649740890000|2022-04-12 05:21:30|3008.12|3000.42|3008.96|3001.26|3009.19|3001.49|3008.12|3000.42|37
1649740900000|2022-04-12 05:21:40|3008.93|3001.23|3010.38|3002.68|3010.48|3002.78|3008.8|3001.1|38
1649740910000|2022-04-12 05:21:50|3009.61|3001.91|3010.85|3003.15|3010.85|3003.15|3009.61|3001.91|33
1649740920000|2022-04-12 05:22:00|3010.84|3003.14|3012.13|3004.43|3013.1|3005.4|3010.52|3002.82|36
1649740930000|2022-04-12 05:22:10|3012.23|3004.53|3011.73|3004.03|3013.01|3005.31|3011.52|3003.82|37
1649740940000|2022-04-12 05:22:20|3011.28|3003.58|3010.85|3003.15|3011.87|3004.17|3010.47|3002.77|38
1649740950000|2022-04-12 05:22:30|3010.82|3003.12|3010.76|3003.06|3011.27|3003.57|3010.19|3002.49|30
1649740960000|2022-04-12 05:22:40|3010.82|3003.12|3010.28|3002.58|3010.82|3003.12|3009.64|3001.94|39
1649740970000|2022-04-12 05:22:50|3010.12|3002.42|3010.01|3002.31|3010.46|3002.76|3009.28|3001.58|35
1649740980000|2022-04-12 05:23:00|3009.99|3002.29|3010.17|3002.47|3010.75|3003.05|3009.36|3001.66|38
1649740990000|2022-04-12 05:23:10|3010.25|3002.55|3010.34|3002.64|3010.81|3003.11|3010.11|3002.41|25
1649741000000|2022-04-12 05:23:20|3011.53|3003.83|3011.82|3004.12|3012.12|3004.42|3010.74|3003.04|38
1649741010000|2022-04-12 05:23:30|3011.56|3003.86|3010.64|3002.94|3011.81|3004.11|3010.62|3002.92|37
1649741020000|2022-04-12 05:23:40|3010.63|3002.93|3009.67|3001.97|3010.93|3003.23|3009.56|3001.86|29
1649741030000|2022-04-12 05:23:50|3009.62|3001.92|3011.02|3003.32|3011.2|3003.5|3009.62|3001.92|31
1649741040000|2022-04-12 05:24:00|3011.01|3003.31|3011.48|3003.78|3011.56|3003.86|3010.73|3003.03|29
1649741050000|2022-04-12 05:24:10|3011.56|3003.86|3011.71|3004.01|3012.3|3004.6|3011.43|3003.73|32
1649741060000|2022-04-12 05:24:20|3011.97|3004.27|3011.99|3004.29|3012.48|3004.78|3011.84|3004.14|30
1649741070000|2022-04-12 05:24:30|3011.98|3004.28|3011.15|3003.45|3012.22|3004.52|3011.12|3003.42|26
1649741080000|2022-04-12 05:24:40|3011.14|3003.44|3011.13|3003.43|3012.09|3004.39|3011.06|3003.36|12
1649741090000|2022-04-12 05:24:50|3011.78|3004.08|3014.83|3007.13|3015.46|3007.76|3011.78|3004.08|25
1649741100000|2022-04-12 05:25:00|3014.61|3006.91|3012.94|3005.24|3014.61|3006.91|3012.92|3005.22|35
1649741110000|2022-04-12 05:25:10|3012.85|3005.15|3012.41|3004.71|3013.03|3005.33|3012.04|3004.34|35
1649741120000|2022-04-12 05:25:20|3012.01|3004.31|3012.31|3004.61|3012.37|3004.67|3011.89|3004.19|27
1649741130000|2022-04-12 05:25:30|3012.3|3004.6|3011.64|3003.94|3012.3|3004.6|3010.77|3003.07|34
1649741140000|2022-04-12 05:25:40|3011.63|3003.93|3011.53|3003.83|3011.92|3004.22|3010.83|3003.13|35
1649741150000|2022-04-12 05:25:50|3011.46|3003.76|3011.55|3003.85|3011.8|3004.1|3011.38|3003.68|18
1649741160000|2022-04-12 05:26:00|3011.54|3003.84|3012.21|3004.51|3012.26|3004.56|3011.27|3003.57|27
1649741170000|2022-04-12 05:26:10|3012.02|3004.32|3013.22|3005.52|3013.22|3005.52|3011.62|3003.92|32
1649741180000|2022-04-12 05:26:20|3013.51|3005.81|3014.99|3007.29|3015.41|3007.71|3013.51|3005.81|33
1649741190000|2022-04-12 05:26:30|3014.74|3007.04|3015.74|3008.04|3015.84|3008.14|3014.74|3007.04|33
1649741200000|2022-04-12 05:26:40|3015.72|3008.02|3015.58|3007.88|3015.93|3008.23|3015.18|3007.48|38
1649741210000|2022-04-12 05:26:50|3015.76|3008.06|3015.67|3007.97|3015.88|3008.18|3015.28|3007.58|31
1649741220000|2022-04-12 05:27:00|3015.73|3008.03|3014.76|3007.06|3016.23|3008.53|3014.07|3006.37|34
1649741230000|2022-04-12 05:27:10|3014.84|3007.14|3014.94|3007.24|3015.02|3007.32|3013.99|3006.29|33
1649741240000|2022-04-12 05:27:20|3014.76|3007.06|3014.56|3006.86|3015.28|3007.58|3013.91|3006.21|34
1649741250000|2022-04-12 05:27:30|3015.08|3007.38|3014.11|3006.41|3015.28|3007.58|3013.79|3006.09|26
1649741260000|2022-04-12 05:27:40|3013.86|3006.16|3014.46|3006.76|3014.57|3006.87|3013.59|3005.89|23
1649741270000|2022-04-12 05:27:50|3014.18|3006.48|3014.09|3006.39|3014.46|3006.76|3013.22|3005.52|25
1649741280000|2022-04-12 05:28:00|3013.92|3006.22|3014.11|3006.41|3014.11|3006.41|3013.77|3006.07|14
1649741290000|2022-04-12 05:28:10|3013.99|3006.29|3014.61|3006.91|3015.23|3007.53|3013.85|3006.15|20
1649741300000|2022-04-12 05:28:20|3014.7|3007|3014.77|3007.07|3014.89|3007.19|3014.49|3006.79|23
1649741310000|2022-04-12 05:28:30|3014.78|3007.08|3014.74|3007.04|3014.79|3007.09|3014.71|3007.01|12
1649741320000|2022-04-12 05:28:40|3014.86|3007.16|3014.58|3006.88|3015|3007.3|3014.47|3006.77|20
1649741330000|2022-04-12 05:28:50|3014.53|3006.83|3014.27|3006.57|3014.6|3006.9|3014.1|3006.4|15
1649741340000|2022-04-12 05:29:00|3014.64|3006.94|3013.91|3006.21|3014.73|3007.03|3013.75|3006.05|24
1649741350000|2022-04-12 05:29:10|3013.98|3006.28|3014.05|3006.35|3014.23|3006.53|3013.48|3005.78|34
1649741360000|2022-04-12 05:29:20|3013.6|3005.9|3014.07|3006.37|3014.23|3006.53|3013.36|3005.66|24
1649741370000|2022-04-12 05:29:30|3014.23|3006.53|3013.81|3006.11|3014.23|3006.53|3013.6|3005.9|34
1649741380000|2022-04-12 05:29:40|3014.12|3006.42|3014.23|3006.53|3014.23|3006.53|3013.72|3006.02|22
1649741390000|2022-04-12 05:29:50|3014.09|3006.39|3013.77|3006.07|3014.23|3006.53|3013.71|3006.01|25
1649741400000|2022-04-12 05:30:00|3013.66|3005.96|3014.25|3006.55|3014.82|3007.12|3013.66|3005.96|25
1649741410000|2022-04-12 05:30:10|3014.23|3006.53|3014.08|3006.38|3014.23|3006.53|3013.9|3006.2|21
1649741420000|2022-04-12 05:30:20|3013.96|3006.26|3013.29|3005.59|3014.05|3006.35|3013.29|3005.59|22
1649741430000|2022-04-12 05:30:30|3013.25|3005.55|3013.03|3005.33|3013.25|3005.55|3012.69|3004.99|27
1649741440000|2022-04-12 05:30:40|3013.17|3005.47|3013.18|3005.48|3013.18|3005.48|3012.78|3005.08|22
1649741450000|2022-04-12 05:30:50|3013.17|3005.47|3011.67|3003.97|3013.17|3005.47|3011.04|3003.34|34
1649741460000|2022-04-12 05:31:00|3011.47|3003.77|3009.83|3002.13|3011.67|3003.97|3009.64|3001.94|28
1649741470000|2022-04-12 05:31:10|3010.13|3002.43|3009.2|3001.5|3010.13|3002.43|3008.83|3001.13|31
1649741480000|2022-04-12 05:31:20|3009.16|3001.46|3009.08|3001.38|3009.2|3001.5|3008.56|3000.86|16
1649741490000|2022-04-12 05:31:30|3009.1|3001.4|3009.59|3001.89|3009.59|3001.89|3008.33|3000.63|26
1649741500000|2022-04-12 05:31:40|3009.45|3001.75|3011.69|3003.99|3011.7|3004|3009.12|3001.42|38
1649741510000|2022-04-12 05:31:50|3012.07|3004.37|3012.11|3004.41|3012.13|3004.43|3011.42|3003.72|37
1649741520000|2022-04-12 05:32:00|3012.09|3004.39|3012.21|3004.51|3012.23|3004.53|3011.29|3003.59|35
1649741530000|2022-04-12 05:32:10|3012.17|3004.47|3011.29|3003.59|3012.17|3004.47|3010.95|3003.25|30
1649741540000|2022-04-12 05:32:20|3011.28|3003.58|3010.83|3003.13|3011.28|3003.58|3009.84|3002.14|34
1649741550000|2022-04-12 05:32:30|3010.26|3002.56|3010.14|3002.44|3011.14|3003.44|3010.08|3002.38|30
1649741560000|2022-04-12 05:32:40|3010.77|3003.07|3010.6|3002.9|3010.95|3003.25|3009.32|3001.62|29
1649741570000|2022-04-12 05:32:50|3009.99|3002.29|3009.72|3002.02|3010.56|3002.86|3009.68|3001.98|20
1649741580000|2022-04-12 05:33:00|3009.77|3002.07|3009.97|3002.27|3010.6|3002.9|3009.77|3002.07|19
1649741590000|2022-04-12 05:33:10|3010.37|3002.67|3010.56|3002.86|3010.6|3002.9|3010.3|3002.6|16
1649741600000|2022-04-12 05:33:20|3010.37|3002.67|3010.56|3002.86|3010.63|3002.93|3009.68|3001.98|21
1649741610000|2022-04-12 05:33:30|3010.6|3002.9|3009.21|3001.51|3010.63|3002.93|3008.85|3001.15|29
1649741620000|2022-04-12 05:33:40|3010.09|3002.39|3010.57|3002.87|3010.6|3002.9|3009.34|3001.64|31
1649741630000|2022-04-12 05:33:50|3009.34|3001.64|3010.56|3002.86|3010.57|3002.87|3009.1|3001.4|29
1649741640000|2022-04-12 05:34:00|3009.45|3001.75|3009.02|3001.32|3010.6|3002.9|3008.6|3000.9|31
1649741650000|2022-04-12 05:34:10|3009.54|3001.84|3008.78|3001.08|3009.64|3001.94|3008.38|3000.68|34
1649741660000|2022-04-12 05:34:20|3008.76|3001.06|3009.46|3001.76|3010.03|3002.33|3008.55|3000.85|37
1649741670000|2022-04-12 05:34:30|3009.42|3001.72|3009.48|3001.78|3009.59|3001.89|3008.99|3001.29|32
1649741680000|2022-04-12 05:34:40|3009.59|3001.89|3009.59|3001.89|3009.59|3001.89|3009.18|3001.48|26
1649741690000|2022-04-12 05:34:50|3009.62|3001.92|3009.68|3001.98|3010.03|3002.33|3009.52|3001.82|30
1649741700000|2022-04-12 05:35:00|3009.59|3001.89|3009.97|3002.27|3010.08|3002.38|3009.57|3001.87|22
1649741710000|2022-04-12 05:35:10|3009.98|3002.28|3009.86|3002.16|3010.09|3002.39|3009.82|3002.12|24
1649741720000|2022-04-12 05:35:20|3009.83|3002.13|3010.28|3002.58|3010.45|3002.75|3009.78|3002.08|29
1649741730000|2022-04-12 05:35:30|3010.21|3002.51|3010.42|3002.72|3010.52|3002.82|3010.03|3002.33|29
1649741740000|2022-04-12 05:35:40|3010.43|3002.73|3010.3|3002.6|3010.43|3002.73|3010.03|3002.33|18
1649741750000|2022-04-12 05:35:50|3010.33|3002.63|3010.21|3002.51|3010.43|3002.73|3010.21|3002.51|25
1649741760000|2022-04-12 05:36:00|3010.18|3002.48|3010.24|3002.54|3010.29|3002.59|3010.18|3002.48|16
1649741770000|2022-04-12 05:36:10|3010.29|3002.59|3009.24|3001.54|3010.42|3002.72|3008.96|3001.26|32
1649741780000|2022-04-12 05:36:20|3009.34|3001.64|3009.08|3001.38|3009.37|3001.67|3008.91|3001.21|20
1649741790000|2022-04-12 05:36:30|3009.1|3001.4|3009.41|3001.71|3009.41|3001.71|3009.1|3001.4|22
1649741800000|2022-04-12 05:36:40|3009.53|3001.83|3009.53|3001.83|3009.53|3001.83|3009.47|3001.77|13
1649741810000|2022-04-12 05:36:50|3009.49|3001.79|3009.15|3001.45|3009.53|3001.83|3009.15|3001.45|16
1649741820000|2022-04-12 05:37:00|3009.2|3001.5|3009.38|3001.68|3009.38|3001.68|3009.03|3001.33|17
1649741830000|2022-04-12 05:37:10|3009.31|3001.61|3009.19|3001.49|3009.94|3002.24|3009.01|3001.31|32
1649741840000|2022-04-12 05:37:20|3009.35|3001.65|3009.49|3001.79|3009.85|3002.15|3009.12|3001.42|26
1649741850000|2022-04-12 05:37:30|3009.35|3001.65|3009.41|3001.71|3009.49|3001.79|3008.84|3001.14|25
1649741860000|2022-04-12 05:37:40|3009.31|3001.61|3009.67|3001.97|3009.75|3002.05|3009.09|3001.39|28
1649741870000|2022-04-12 05:37:50|3009.31|3001.61|3009.48|3001.78|3010.24|3002.54|3009|3001.3|36
1649741880000|2022-04-12 05:38:00|3009.52|3001.82|3009.35|3001.65|3009.83|3002.13|3008.91|3001.21|31
1649741890000|2022-04-12 05:38:10|3009.34|3001.64|3009.77|3002.07|3009.77|3002.07|3008.87|3001.17|31
1649741900000|2022-04-12 05:38:20|3009.46|3001.76|3009.3|3001.6|3009.77|3002.07|3009.26|3001.56|17
1649741910000|2022-04-12 05:38:30|3009.33|3001.63|3009.44|3001.74|3009.77|3002.07|3009.21|3001.51|17
1649741920000|2022-04-12 05:38:40|3009.77|3002.07|3009.55|3001.85|3009.77|3002.07|3009.44|3001.74|9
1649741930000|2022-04-12 05:38:50|3009.48|3001.78|3009.59|3001.89|3009.77|3002.07|3009.43|3001.73|28
1649741940000|2022-04-12 05:39:00|3009.61|3001.91|3009.76|3002.06|3010.09|3002.39|3009.6|3001.9|25
1649741950000|2022-04-12 05:39:10|3009.67|3001.97|3009.66|3001.96|3009.87|3002.17|3009.64|3001.94|26
1649741960000|2022-04-12 05:39:20|3009.67|3001.97|3010.4|3002.7|3010.4|3002.7|3009.38|3001.68|30
1649741970000|2022-04-12 05:39:30|3010.96|3003.26|3011.32|3003.62|3011.78|3004.08|3010.96|3003.26|25
1649741980000|2022-04-12 05:39:40|3011.33|3003.63|3011.04|3003.34|3011.71|3004.01|3010.64|3002.94|24
1649741990000|2022-04-12 05:39:50|3011.21|3003.51|3010.4|3002.7|3011.25|3003.55|3010.38|3002.68|17
1649742000000|2022-04-12 05:40:00|3010.45|3002.75|3010.86|3003.16|3011.6|3003.9|3010.38|3002.68|28
1649742010000|2022-04-12 05:40:10|3010.88|3003.18|3011.96|3004.26|3012.05|3004.35|3010.88|3003.18|22
1649742020000|2022-04-12 05:40:20|3012.05|3004.35|3012.64|3004.94|3012.64|3004.94|3011.87|3004.17|22
1649742030000|2022-04-12 05:40:30|3012.72|3005.02|3014|3006.3|3014.18|3006.48|3012.65|3004.95|32
1649742040000|2022-04-12 05:40:40|3013.51|3005.81|3013.6|3005.9|3014.4|3006.7|3013.16|3005.46|35
1649742050000|2022-04-12 05:40:50|3013.49|3005.79|3013.71|3006.01|3014.11|3006.41|3013.32|3005.62|35
1649742060000|2022-04-12 05:41:00|3013.76|3006.06|3015.13|3007.43|3015.19|3007.49|3013.45|3005.75|35
1649742070000|2022-04-12 05:41:10|3015.17|3007.47|3017.01|3009.31|3017.01|3009.31|3015.12|3007.42|38
1649742080000|2022-04-12 05:41:20|3017.06|3009.36|3017.4|3009.7|3017.48|3009.78|3016.6|3008.9|37
1649742090000|2022-04-12 05:41:30|3017.41|3009.71|3018.54|3010.84|3018.62|3010.92|3017.17|3009.47|34
1649742100000|2022-04-12 05:41:40|3018.44|3010.74|3019.43|3011.73|3019.5|3011.8|3018.2|3010.5|33
1649742110000|2022-04-12 05:41:50|3019.41|3011.71|3018.8|3011.1|3019.44|3011.74|3018.74|3011.04|34
1649742120000|2022-04-12 05:42:00|3018.92|3011.22|3018.98|3011.28|3019.32|3011.62|3018.91|3011.21|21
1649742130000|2022-04-12 05:42:10|3018.95|3011.25|3019.29|3011.59|3019.6|3011.9|3018.78|3011.08|22
1649742140000|2022-04-12 05:42:20|3019.38|3011.68|3019.03|3011.33|3019.8|3012.1|3018.66|3010.96|29
1649742150000|2022-04-12 05:42:30|3019.16|3011.46|3017.85|3010.15|3019.16|3011.46|3016.86|3009.16|28
1649742160000|2022-04-12 05:42:40|3017.62|3009.92|3017.22|3009.52|3017.76|3010.06|3017.22|3009.52|17
1649742170000|2022-04-12 05:42:50|3017.21|3009.51|3016.79|3009.09|3017.41|3009.71|3016.79|3009.09|24
1649742180000|2022-04-12 05:43:00|3016.75|3009.05|3016.21|3008.51|3016.93|3009.23|3016.21|3008.51|20
1649742190000|2022-04-12 05:43:10|3016.36|3008.66|3016.1|3008.4|3017.7|3010|3016.1|3008.4|15
1649742200000|2022-04-12 05:43:20|3016.95|3009.25|3016.61|3008.91|3017.06|3009.36|3016.48|3008.78|10
1649742210000|2022-04-12 05:43:30|3016.84|3009.14|3016.57|3008.87|3017.03|3009.33|3016.47|3008.77|21
1649742220000|2022-04-12 05:43:40|3016.55|3008.85|3016.97|3009.27|3016.99|3009.29|3016.28|3008.58|14
1649742230000|2022-04-12 05:43:50|3016.84|3009.14|3016.94|3009.24|3016.97|3009.27|3016.84|3009.14|7
1649742240000|2022-04-12 05:44:00|3016.96|3009.26|3016.71|3009.01|3017.31|3009.61|3016.59|3008.89|22
1649742250000|2022-04-12 05:44:10|3016.72|3009.02|3017.91|3010.21|3018.28|3010.58|3016.72|3009.02|33
1649742260000|2022-04-12 05:44:20|3018.22|3010.52|3017.45|3009.75|3018.22|3010.52|3017.45|3009.75|24
1649742270000|2022-04-12 05:44:30|3018.15|3010.45|3017.89|3010.19|3018.21|3010.51|3017.73|3010.03|21
1649742280000|2022-04-12 05:44:40|3017.88|3010.18|3018.18|3010.48|3018.68|3010.98|3017.3|3009.6|29
1649742290000|2022-04-12 05:44:50|3018.1|3010.4|3018.11|3010.41|3018.57|3010.87|3017.69|3009.99|20
1649742300000|2022-04-12 05:45:00|3017.68|3009.98|3018.13|3010.43|3018.56|3010.86|3017.37|3009.67|17
1649742310000|2022-04-12 05:45:10|3018.28|3010.58|3017.79|3010.09|3018.54|3010.84|3017.66|3009.96|27
1649742320000|2022-04-12 05:45:20|3017.8|3010.1|3017.63|3009.93|3018.14|3010.44|3016.85|3009.15|29
1649742330000|2022-04-12 05:45:30|3017.61|3009.91|3018.43|3010.73|3018.5|3010.8|3017.55|3009.85|30
1649742340000|2022-04-12 05:45:40|3018.5|3010.8|3018.82|3011.12|3019.12|3011.42|3018.33|3010.63|35
1649742350000|2022-04-12 05:45:50|3018.8|3011.1|3019.47|3011.77|3019.47|3011.77|3018.2|3010.5|35
1649742360000|2022-04-12 05:46:00|3019.36|3011.66|3019.41|3011.71|3019.48|3011.78|3019.2|3011.5|19
1649742370000|2022-04-12 05:46:10|3019.72|3012.02|3019.99|3012.29|3020.17|3012.47|3019.72|3012.02|26
1649742380000|2022-04-12 05:46:20|3020|3012.3|3019.98|3012.28|3020.17|3012.47|3019.98|3012.28|34
1649742390000|2022-04-12 05:46:30|3020.08|3012.38|3021.42|3013.72|3021.43|3013.73|3020.08|3012.38|31
1649742400000|2022-04-12 05:46:40|3021.39|3013.69|3021.97|3014.27|3022.15|3014.45|3021.38|3013.68|29
1649742410000|2022-04-12 05:46:50|3022.07|3014.37|3020.34|3012.64|3022.07|3014.37|3020.34|3012.64|32
1649742420000|2022-04-12 05:47:00|3020.45|3012.75|3018.91|3011.21|3020.45|3012.75|3018.34|3010.64|29
1649742430000|2022-04-12 05:47:10|3018.76|3011.06|3018.64|3010.94|3019.18|3011.48|3018.14|3010.44|35
1649742440000|2022-04-12 05:47:20|3018.52|3010.82|3018.33|3010.63|3018.62|3010.92|3018.23|3010.53|29
1649742450000|2022-04-12 05:47:30|3018.32|3010.62|3018.39|3010.69|3018.5|3010.8|3018.32|3010.62|29
1649742460000|2022-04-12 05:47:40|3018.38|3010.68|3018.37|3010.67|3018.43|3010.73|3018.31|3010.61|14
1649742470000|2022-04-12 05:47:50|3018.36|3010.66|3018.36|3010.66|3018.44|3010.74|3018.32|3010.62|22
1649742480000|2022-04-12 05:48:00|3018.35|3010.65|3018.93|3011.23|3019.11|3011.41|3018.35|3010.65|25
1649742490000|2022-04-12 05:48:10|3018.92|3011.22|3019.44|3011.74|3019.44|3011.74|3018.88|3011.18|21
1649742500000|2022-04-12 05:48:20|3019.35|3011.65|3019.05|3011.35|3019.5|3011.8|3019.05|3011.35|24
1649742510000|2022-04-12 05:48:30|3019.04|3011.34|3018.7|3011|3019.49|3011.79|3018.49|3010.79|28
1649742520000|2022-04-12 05:48:40|3018.61|3010.91|3019.1|3011.4|3019.53|3011.83|3018.54|3010.84|33
1649742530000|2022-04-12 05:48:50|3018.54|3010.84|3019.13|3011.43|3019.45|3011.75|3018.54|3010.84|31
1649742540000|2022-04-12 05:49:00|3019.27|3011.57|3020.38|3012.68|3020.38|3012.68|3018.63|3010.93|33
1649742550000|2022-04-12 05:49:10|3019.04|3011.34|3020.36|3012.66|3020.38|3012.68|3018.95|3011.25|26
1649742560000|2022-04-12 05:49:20|3019.06|3011.36|3019|3011.3|3020.36|3012.66|3019|3011.3|23
1649742570000|2022-04-12 05:49:30|3019.03|3011.33|3018.81|3011.11|3019.7|3012|3018.72|3011.02|34
1649742580000|2022-04-12 05:49:40|3018.75|3011.05|3019|3011.3|3019.59|3011.89|3018.67|3010.97|26
1649742590000|2022-04-12 05:49:50|3019.05|3011.35|3019.53|3011.83|3019.53|3011.83|3018.84|3011.14|24
1649742600000|2022-04-12 05:50:00|3019.75|3012.05|3018.85|3011.15|3019.75|3012.05|3018.85|3011.15|20
1649742610000|2022-04-12 05:50:10|3018.79|3011.09|3018.85|3011.15|3019.07|3011.37|3018.79|3011.09|24
1649742620000|2022-04-12 05:50:20|3018.83|3011.13|3018.84|3011.14|3018.9|3011.2|3018.82|3011.12|16
1649742630000|2022-04-12 05:50:30|3018.75|3011.05|3019.1|3011.4|3019.1|3011.4|3018.75|3011.05|13
1649742640000|2022-04-12 05:50:40|3018.87|3011.17|3019.66|3011.96|3020|3012.3|3018.87|3011.17|21
1649742650000|2022-04-12 05:50:50|3019.65|3011.95|3019.61|3011.91|3019.65|3011.95|3019.55|3011.85|12
1649742660000|2022-04-12 05:51:00|3019.6|3011.9|3020.05|3012.35|3020.28|3012.58|3019.59|3011.89|16
1649742670000|2022-04-12 05:51:10|3020.12|3012.42|3019.61|3011.91|3020.34|3012.64|3019.51|3011.81|33
1649742680000|2022-04-12 05:51:20|3019.62|3011.92|3021.71|3014.01|3021.71|3014.01|3019.59|3011.89|34
1649742690000|2022-04-12 05:51:30|3021.7|3014|3022.57|3014.87|3022.85|3015.15|3021.7|3014|33
1649742700000|2022-04-12 05:51:40|3022.62|3014.92|3021.99|3014.29|3023.66|3015.96|3021.86|3014.16|30
1649742710000|2022-04-12 05:51:50|3022.05|3014.35|3021.71|3014.01|3023.35|3015.65|3020.87|3013.17|30
1649742720000|2022-04-12 05:52:00|3021.82|3014.12|3021.95|3014.25|3022.35|3014.65|3021.51|3013.81|31
1649742730000|2022-04-12 05:52:10|3021.93|3014.23|3021.54|3013.84|3022.14|3014.44|3021.37|3013.67|28
1649742740000|2022-04-12 05:52:20|3021.79|3014.09|3021.58|3013.88|3022.02|3014.32|3021.48|3013.78|29
1649742750000|2022-04-12 05:52:30|3021.56|3013.86|3022.83|3015.13|3022.87|3015.17|3021.31|3013.61|31
1649742760000|2022-04-12 05:52:40|3022.69|3014.99|3022.72|3015.02|3022.79|3015.09|3021.82|3014.12|27
1649742770000|2022-04-12 05:52:50|3022.4|3014.7|3022.32|3014.62|3022.93|3015.23|3021.64|3013.94|35
1649742780000|2022-04-12 05:53:00|3022.25|3014.55|3021.81|3014.11|3022.98|3015.28|3021.65|3013.95|31
1649742790000|2022-04-12 05:53:10|3021.83|3014.13|3022.22|3014.52|3022.98|3015.28|3021.83|3014.13|31
1649742800000|2022-04-12 05:53:20|3022.79|3015.09|3022.53|3014.83|3022.93|3015.23|3022.33|3014.63|35
1649742810000|2022-04-12 05:53:30|3022.41|3014.71|3022.87|3015.17|3022.98|3015.28|3022.24|3014.54|29
1649742820000|2022-04-12 05:53:40|3022.63|3014.93|3022.04|3014.34|3022.98|3015.28|3021.54|3013.84|33
1649742830000|2022-04-12 05:53:50|3022.11|3014.41|3022.03|3014.33|3022.11|3014.41|3022.03|3014.33|16
1649742840000|2022-04-12 05:54:00|3022.12|3014.42|3021.5|3013.8|3022.61|3014.91|3021.5|3013.8|26
1649742850000|2022-04-12 05:54:10|3022.17|3014.47|3023.11|3015.41|3023.14|3015.44|3022.17|3014.47|22
1649742860000|2022-04-12 05:54:20|3023.1|3015.4|3022.58|3014.88|3023.52|3015.82|3022.45|3014.75|19
1649742870000|2022-04-12 05:54:30|3022.57|3014.87|3022.39|3014.69|3022.61|3014.91|3022.31|3014.61|18
1649742880000|2022-04-12 05:54:40|3022.38|3014.68|3022.92|3015.22|3023.29|3015.59|3022.28|3014.58|25
1649742890000|2022-04-12 05:54:50|3022.98|3015.28|3022.96|3015.26|3023.23|3015.53|3022.68|3014.98|26
1649742900000|2022-04-12 05:55:00|3022.91|3015.21|3022.42|3014.72|3023.81|3016.11|3022.42|3014.72|24
1649742910000|2022-04-12 05:55:10|3022.34|3014.64|3023.47|3015.77|3023.76|3016.06|3022.28|3014.58|28
1649742920000|2022-04-12 05:55:20|3023.44|3015.74|3023.22|3015.52|3023.44|3015.74|3023.07|3015.37|25
1649742930000|2022-04-12 05:55:30|3023.2|3015.5|3022.94|3015.24|3023.22|3015.52|3022.93|3015.23|20
1649742940000|2022-04-12 05:55:40|3022.96|3015.26|3023.42|3015.72|3023.43|3015.73|3022.95|3015.25|16
1649742950000|2022-04-12 05:55:50|3023.43|3015.73|3023.59|3015.89|3023.59|3015.89|3023.41|3015.71|16
1649742960000|2022-04-12 05:56:00|3023.57|3015.87|3024.55|3016.85|3024.58|3016.88|3023.55|3015.85|21
1649742970000|2022-04-12 05:56:10|3024.47|3016.77|3024.26|3016.56|3024.48|3016.78|3023.8|3016.1|27
1649742980000|2022-04-12 05:56:20|3023.83|3016.13|3023.84|3016.14|3024.23|3016.53|3023.55|3015.85|28
1649742990000|2022-04-12 05:56:30|3024.19|3016.49|3024.29|3016.59|3024.43|3016.73|3023.55|3015.85|35
1649743000000|2022-04-12 05:56:40|3024.33|3016.63|3024.79|3017.09|3024.99|3017.29|3024.03|3016.33|34
1649743010000|2022-04-12 05:56:50|3024.81|3017.11|3024.88|3017.18|3024.99|3017.29|3024.68|3016.98|31
1649743020000|2022-04-12 05:57:00|3024.85|3017.15|3024.76|3017.06|3024.96|3017.26|3024.04|3016.34|30
1649743030000|2022-04-12 05:57:10|3024.49|3016.79|3023.64|3015.94|3025.03|3017.33|3023.64|3015.94|30
1649743040000|2022-04-12 05:57:20|3023.59|3015.89|3023.86|3016.16|3024.82|3017.12|3022.98|3015.28|22
1649743050000|2022-04-12 05:57:30|3024.5|3016.8|3024.28|3016.58|3024.5|3016.8|3023.59|3015.89|25
1649743060000|2022-04-12 05:57:40|3024.44|3016.74|3023.31|3015.61|3024.47|3016.77|3023.01|3015.31|24
1649743070000|2022-04-12 05:57:50|3023.17|3015.47|3023.17|3015.47|3024.26|3016.56|3022.45|3014.75|22
1649743080000|2022-04-12 05:58:00|3022.99|3015.29|3023.16|3015.46|3023.31|3015.61|3022.99|3015.29|13
1649743090000|2022-04-12 05:58:10|3023.29|3015.59|3022.49|3014.79|3023.53|3015.83|3021.47|3013.77|27
1649743100000|2022-04-12 05:58:20|3022.41|3014.71|3022.49|3014.79|3022.75|3015.05|3021.53|3013.83|32
1649743110000|2022-04-12 05:58:30|3022.47|3014.77|3021.54|3013.84|3022.75|3015.05|3021.54|3013.84|29
1649743120000|2022-04-12 05:58:40|3022.08|3014.38|3022|3014.3|3022.49|3014.79|3021.51|3013.81|23
1649743130000|2022-04-12 05:58:50|3022.14|3014.44|3022.28|3014.58|3022.7|3015|3022|3014.3|18
1649743140000|2022-04-12 05:59:00|3022.49|3014.79|3022.2|3014.5|3022.75|3015.05|3021.85|3014.15|26
1649743150000|2022-04-12 05:59:10|3022.49|3014.79|3022.43|3014.73|3022.93|3015.23|3021.82|3014.12|17
1649743160000|2022-04-12 05:59:20|3022.16|3014.46|3022.36|3014.66|3022.95|3015.25|3021.89|3014.19|15
1649743170000|2022-04-12 05:59:30|3022.63|3014.93|3022.71|3015.01|3023.64|3015.94|3022.25|3014.55|27
1649743180000|2022-04-12 05:59:40|3022.75|3015.05|3023.08|3015.38|3023.25|3015.55|3022.75|3015.05|24
1649743190000|2022-04-12 05:59:50|3023.14|3015.44|3023.08|3015.38|3023.19|3015.49|3023.02|3015.32|26
1649743200000|2022-04-12 06:00:00|3023.11|3015.41|3024.08|3016.38|3024.31|3016.61|3022.95|3015.25|35
1649743210000|2022-04-12 06:00:10|3024.06|3016.36|3024.23|3016.53|3025.53|3017.83|3024.05|3016.35|30
1649743220000|2022-04-12 06:00:20|3024.27|3016.57|3024.03|3016.33|3025.53|3017.83|3024.03|3016.33|26
1649743230000|2022-04-12 06:00:30|3025.33|3017.63|3024.5|3016.8|3025.53|3017.83|3024|3016.3|26
1649743240000|2022-04-12 06:00:40|3024.51|3016.81|3024.57|3016.87|3025.2|3017.5|3024.36|3016.66|29
1649743250000|2022-04-12 06:00:50|3025.33|3017.63|3024.17|3016.47|3025.53|3017.83|3023.83|3016.13|28
1649743260000|2022-04-12 06:01:00|3024.65|3016.95|3023.96|3016.26|3025.53|3017.83|3023.82|3016.12|21
1649743270000|2022-04-12 06:01:10|3025.41|3017.71|3024.8|3017.1|3025.53|3017.83|3023.62|3015.92|32
1649743280000|2022-04-12 06:01:20|3024.46|3016.76|3023.62|3015.92|3024.51|3016.81|3023.1|3015.4|28
1649743290000|2022-04-12 06:01:30|3023.6|3015.9|3021.92|3014.22|3023.6|3015.9|3021.36|3013.66|26
1649743300000|2022-04-12 06:01:40|3021.6|3013.9|3020.61|3012.91|3021.75|3014.05|3020.47|3012.77|30
1649743310000|2022-04-12 06:01:50|3020.6|3012.9|3021.55|3013.85|3021.55|3013.85|3020.52|3012.82|21
1649743320000|2022-04-12 06:02:00|3021.73|3014.03|3021.5|3013.8|3021.73|3014.03|3021.36|3013.66|20
1649743330000|2022-04-12 06:02:10|3021.48|3013.78|3021.44|3013.74|3021.63|3013.93|3021.03|3013.33|30
1649743340000|2022-04-12 06:02:20|3021.33|3013.63|3019.38|3011.68|3021.44|3013.74|3019.37|3011.67|30
1649743350000|2022-04-12 06:02:30|3020.27|3012.57|3019.6|3011.9|3020.27|3012.57|3018.83|3011.13|32
1649743360000|2022-04-12 06:02:40|3019.59|3011.89|3019.55|3011.85|3020.33|3012.63|3019.04|3011.34|33
1649743370000|2022-04-12 06:02:50|3019.53|3011.83|3019.21|3011.51|3020.33|3012.63|3019.06|3011.36|26
1649743380000|2022-04-12 06:03:00|3019.09|3011.39|3019.07|3011.37|3019.21|3011.51|3018.54|3010.84|30
1649743390000|2022-04-12 06:03:10|3019.21|3011.51|3018.36|3010.66|3019.21|3011.51|3018.36|3010.66|23
1649743400000|2022-04-12 06:03:20|3018.31|3010.61|3017.43|3009.73|3019.15|3011.45|3016.86|3009.16|23
1649743410000|2022-04-12 06:03:30|3017.93|3010.23|3017.02|3009.32|3018.37|3010.67|3016.7|3009|25
1649743420000|2022-04-12 06:03:40|3017.75|3010.05|3017.54|3009.84|3018.03|3010.33|3016.14|3008.44|24
1649743430000|2022-04-12 06:03:50|3018.02|3010.32|3017.57|3009.87|3018.09|3010.39|3016.88|3009.18|26
1649743440000|2022-04-12 06:04:00|3017.32|3009.62|3018.81|3011.11|3019.04|3011.34|3017.32|3009.62|31
1649743450000|2022-04-12 06:04:10|3019.25|3011.55|3018.63|3010.93|3019.25|3011.55|3018.54|3010.84|26
1649743460000|2022-04-12 06:04:20|3018.67|3010.97|3017.43|3009.73|3018.69|3010.99|3017.43|3009.73|12
1649743470000|2022-04-12 06:04:30|3017.3|3009.6|3017.3|3009.6|3017.43|3009.73|3017.3|3009.6|5
1649743480000|2022-04-12 06:04:40|3017.74|3010.04|3018.11|3010.41|3018.26|3010.56|3017.74|3010.04|12
1649743490000|2022-04-12 06:04:50|3018.1|3010.4|3017.93|3010.23|3018.11|3010.41|3017.91|3010.21|11
1649743500000|2022-04-12 06:05:00|3017.95|3010.25|3017.91|3010.21|3017.99|3010.29|3017.91|3010.21|10
1649743510000|2022-04-12 06:05:10|3017.89|3010.19|3017.48|3009.78|3018.53|3010.83|3017.22|3009.52|30
1649743520000|2022-04-12 06:05:20|3017.76|3010.06|3016.76|3009.06|3018.19|3010.49|3016.76|3009.06|31
1649743530000|2022-04-12 06:05:30|3016.77|3009.07|3016.57|3008.87|3017.55|3009.85|3016.54|3008.84|25
1649743540000|2022-04-12 06:05:40|3016.64|3008.94|3016.23|3008.53|3016.64|3008.94|3016.19|3008.49|19
1649743550000|2022-04-12 06:05:50|3016.18|3008.48|3015.81|3008.11|3016.57|3008.87|3015.3|3007.6|34
1649743560000|2022-04-12 06:06:00|3015.78|3008.08|3016.41|3008.71|3016.84|3009.14|3015.7|3008|31
1649743570000|2022-04-12 06:06:10|3016.44|3008.74|3016.27|3008.57|3016.56|3008.86|3016.17|3008.47|13
1649743580000|2022-04-12 06:06:20|3016.36|3008.66|3016|3008.3|3016.42|3008.72|3015.99|3008.29|21
1649743590000|2022-04-12 06:06:30|3016.04|3008.34|3017.35|3009.65|3017.71|3010.01|3016.04|3008.34|30
1649743600000|2022-04-12 06:06:40|3017.25|3009.55|3018|3010.3|3018.43|3010.73|3017.25|3009.55|35
1649743610000|2022-04-12 06:06:50|3018.66|3010.96|3017.72|3010.02|3018.93|3011.23|3017.07|3009.37|34
1649743620000|2022-04-12 06:07:00|3017.75|3010.05|3018.04|3010.34|3018.49|3010.79|3017.75|3010.05|32
1649743630000|2022-04-12 06:07:10|3018.32|3010.62|3019.35|3011.65|3019.37|3011.67|3018.04|3010.34|28
1649743640000|2022-04-12 06:07:20|3019.37|3011.67|3018.63|3010.93|3019.44|3011.74|3018.1|3010.4|35
1649743650000|2022-04-12 06:07:30|3018.54|3010.84|3018.07|3010.37|3019.58|3011.88|3017.92|3010.22|28
1649743660000|2022-04-12 06:07:40|3018.31|3010.61|3018.11|3010.41|3019.68|3011.98|3017.68|3009.98|11
1649743670000|2022-04-12 06:07:50|3018.06|3010.36|3018.13|3010.43|3018.7|3011|3017.93|3010.23|28
1649743680000|2022-04-12 06:08:00|3017.97|3010.27|3018.34|3010.64|3018.46|3010.76|3017.95|3010.25|17
1649743690000|2022-04-12 06:08:10|3018.4|3010.7|3018.83|3011.13|3019.02|3011.32|3018.4|3010.7|19
1649743700000|2022-04-12 06:08:20|3018.87|3011.17|3018.35|3010.65|3018.87|3011.17|3018.32|3010.62|22
1649743710000|2022-04-12 06:08:30|3018.42|3010.72|3018.71|3011.01|3018.8|3011.1|3018.42|3010.72|14
1649743720000|2022-04-12 06:08:40|3018.72|3011.02|3019.03|3011.33|3019.14|3011.44|3018.67|3010.97|26
1649743730000|2022-04-12 06:08:50|3018.74|3011.04|3019.5|3011.8|3019.68|3011.98|3018.74|3011.04|23
1649743740000|2022-04-12 06:09:00|3019.13|3011.43|3019.21|3011.51|3019.69|3011.99|3019.05|3011.35|30
1649743750000|2022-04-12 06:09:10|3019.18|3011.48|3019.7|3012|3019.71|3012.01|3019.17|3011.47|30
1649743760000|2022-04-12 06:09:20|3019.82|3012.12|3020.14|3012.44|3020.14|3012.44|3019.79|3012.09|18
1649743770000|2022-04-12 06:09:30|3020.25|3012.55|3019.83|3012.13|3020.37|3012.67|3019.78|3012.08|21
1649743780000|2022-04-12 06:09:40|3019.87|3012.17|3020.46|3012.76|3020.5|3012.8|3019.84|3012.14|20
1649743790000|2022-04-12 06:09:50|3020.48|3012.78|3021.22|3013.52|3021.58|3013.88|3020.46|3012.76|25
1649743800000|2022-04-12 06:10:00|3021.23|3013.53|3022.14|3014.44|3022.14|3014.44|3021.01|3013.31|38
1649743810000|2022-04-12 06:10:10|3022.13|3014.43|3020.63|3012.93|3022.13|3014.43|3020.53|3012.83|26
1649743820000|2022-04-12 06:10:20|3020.62|3012.92|3021.56|3013.86|3021.65|3013.95|3020.62|3012.92|34
1649743830000|2022-04-12 06:10:30|3021.62|3013.92|3021.37|3013.67|3021.96|3014.26|3020.82|3013.12|32
1649743840000|2022-04-12 06:10:40|3021.34|3013.64|3021.43|3013.73|3021.56|3013.86|3021.34|3013.64|21
1649743850000|2022-04-12 06:10:50|3021.56|3013.86|3021.54|3013.84|3021.56|3013.86|3021.39|3013.69|11
1649743860000|2022-04-12 06:11:00|3021.52|3013.82|3022.46|3014.76|3022.48|3014.78|3021.34|3013.64|18
1649743870000|2022-04-12 06:11:10|3022.48|3014.78|3022.5|3014.8|3022.66|3014.96|3022.45|3014.75|29
1649743880000|2022-04-12 06:11:20|3022.52|3014.82|3022.94|3015.24|3022.94|3015.24|3022.52|3014.82|21
1649743890000|2022-04-12 06:11:30|3023.08|3015.38|3023.95|3016.25|3023.95|3016.25|3023.08|3015.38|16
1649743900000|2022-04-12 06:11:40|3023.97|3016.27|3023.79|3016.09|3024.31|3016.61|3023.55|3015.85|31
1649743910000|2022-04-12 06:11:50|3023.71|3016.01|3023.96|3016.26|3024.01|3016.31|3023.7|3016|23
1649743920000|2022-04-12 06:12:00|3024.06|3016.36|3024.3|3016.6|3024.38|3016.68|3024.06|3016.36|26
1649743930000|2022-04-12 06:12:10|3024.4|3016.7|3024.62|3016.92|3024.9|3017.2|3024.4|3016.7|19
1649743940000|2022-04-12 06:12:20|3024.67|3016.97|3024.45|3016.75|3024.67|3016.97|3024.41|3016.71|26
1649743950000|2022-04-12 06:12:30|3024.41|3016.71|3026.85|3019.15|3026.85|3019.15|3024.41|3016.71|30
1649743960000|2022-04-12 06:12:40|3026.74|3019.04|3026.1|3018.4|3027.05|3019.35|3026|3018.3|32
1649743970000|2022-04-12 06:12:50|3026.07|3018.37|3026.2|3018.5|3026.71|3019.01|3025.65|3017.95|32
1649743980000|2022-04-12 06:13:00|3025.84|3018.14|3026.66|3018.96|3026.68|3018.98|3025.82|3018.12|25
1649743990000|2022-04-12 06:13:10|3026|3018.3|3026.67|3018.97|3026.75|3019.05|3026|3018.3|26
1649744000000|2022-04-12 06:13:20|3026.28|3018.58|3026.78|3019.08|3026.78|3019.08|3026.13|3018.43|13
1649744010000|2022-04-12 06:13:30|3026.69|3018.99|3025.89|3018.19|3026.89|3019.19|3025.51|3017.81|35
1649744020000|2022-04-12 06:13:40|3025.87|3018.17|3027|3019.3|3027|3019.3|3025.71|3018.01|28
1649744030000|2022-04-12 06:13:50|3026.99|3019.29|3027.09|3019.39|3027.09|3019.39|3026.92|3019.22|24
1649744040000|2022-04-12 06:14:00|3027.02|3019.32|3027.31|3019.61|3027.31|3019.61|3026.98|3019.28|12
1649744050000|2022-04-12 06:14:10|3027.3|3019.6|3027.31|3019.61|3027.31|3019.61|3027.14|3019.44|13
1649744060000|2022-04-12 06:14:20|3027.32|3019.62|3027.2|3019.5|3027.52|3019.82|3027.04|3019.34|30
1649744070000|2022-04-12 06:14:30|3027.19|3019.49|3028.83|3021.13|3028.83|3021.13|3027.12|3019.42|33
1649744080000|2022-04-12 06:14:40|3029.17|3021.47|3028.69|3020.99|3029.98|3022.28|3028.26|3020.56|37
1649744090000|2022-04-12 06:14:50|3028.86|3021.16|3029.14|3021.44|3029.69|3021.99|3028.28|3020.58|32
1649744100000|2022-04-12 06:15:00|3029.15|3021.45|3028.34|3020.64|3029.69|3021.99|3028.18|3020.48|33
1649744110000|2022-04-12 06:15:10|3028.56|3020.86|3027|3019.3|3028.86|3021.16|3026.94|3019.24|33
1649744120000|2022-04-12 06:15:20|3027.44|3019.74|3026.97|3019.27|3027.88|3020.18|3026.67|3018.97|33
1649744130000|2022-04-12 06:15:30|3027.98|3020.28|3027.71|3020.01|3028.02|3020.32|3027.12|3019.42|33
1649744140000|2022-04-12 06:15:40|3027.76|3020.06|3027.11|3019.41|3028.18|3020.48|3027.01|3019.31|32
1649744150000|2022-04-12 06:15:50|3027.14|3019.44|3028.03|3020.33|3028.03|3020.33|3027.08|3019.38|29
1649744160000|2022-04-12 06:16:00|3027.92|3020.22|3025.63|3017.93|3027.92|3020.22|3025.55|3017.85|32
1649744170000|2022-04-12 06:16:10|3026.16|3018.46|3028.71|3021.01|3028.71|3021.01|3025.43|3017.73|35
1649744180000|2022-04-12 06:16:20|3028.7|3021|3027.95|3020.25|3029.33|3021.63|3027.95|3020.25|36
1649744190000|2022-04-12 06:16:30|3027.94|3020.24|3028.92|3021.22|3028.92|3021.22|3027.35|3019.65|36
1649744200000|2022-04-12 06:16:40|3028.86|3021.16|3028.94|3021.24|3029.36|3021.66|3028.33|3020.63|37
1649744210000|2022-04-12 06:16:50|3028.99|3021.29|3028.75|3021.05|3028.99|3021.29|3028.39|3020.69|34
1649744220000|2022-04-12 06:17:00|3028.46|3020.76|3029.35|3021.65|3029.35|3021.65|3028.41|3020.71|34
1649744230000|2022-04-12 06:17:10|3029.31|3021.61|3029.09|3021.39|3029.32|3021.62|3028.76|3021.06|24
1649744240000|2022-04-12 06:17:20|3029.08|3021.38|3028.96|3021.26|3029.1|3021.4|3028.53|3020.83|20
1649744250000|2022-04-12 06:17:30|3029.1|3021.4|3028.54|3020.84|3029.28|3021.58|3028.46|3020.76|17
1649744260000|2022-04-12 06:17:40|3029.28|3021.58|3029.28|3021.58|3029.28|3021.58|3028.54|3020.84|12
1649744270000|2022-04-12 06:17:50|3029.14|3021.44|3028.36|3020.66|3029.58|3021.88|3028.36|3020.66|31
1649744280000|2022-04-12 06:18:00|3028.33|3020.63|3030.63|3022.93|3030.79|3023.09|3028.33|3020.63|32
1649744290000|2022-04-12 06:18:10|3030.77|3023.07|3030.55|3022.85|3031.3|3023.6|3030.17|3022.47|31
1649744300000|2022-04-12 06:18:20|3030.75|3023.05|3030.4|3022.7|3031.31|3023.61|3030.12|3022.42|34
1649744310000|2022-04-12 06:18:30|3030.48|3022.78|3030.22|3022.52|3030.48|3022.78|3030.18|3022.48|18
1649744320000|2022-04-12 06:18:40|3030.19|3022.49|3031.39|3023.69|3031.39|3023.69|3030.12|3022.42|27
1649744330000|2022-04-12 06:18:50|3030.76|3023.06|3031.34|3023.64|3031.34|3023.64|3030.64|3022.94|23
1649744340000|2022-04-12 06:19:00|3031.54|3023.84|3031.46|3023.76|3031.56|3023.86|3031.3|3023.6|17
1649744350000|2022-04-12 06:19:10|3031.42|3023.72|3031.18|3023.48|3031.49|3023.79|3031.12|3023.42|23
1649744360000|2022-04-12 06:19:20|3031.23|3023.53|3030.19|3022.49|3031.42|3023.72|3029.41|3021.71|30
1649744370000|2022-04-12 06:19:30|3030.21|3022.51|3029.71|3022.01|3030.21|3022.51|3029.34|3021.64|33
1649744380000|2022-04-12 06:19:40|3029.85|3022.15|3028.77|3021.07|3029.92|3022.22|3028.57|3020.87|34
1649744390000|2022-04-12 06:19:50|3028.7|3021|3028.88|3021.18|3029.26|3021.56|3028.15|3020.45|32
1649744400000|2022-04-12 06:20:00|3028.68|3020.98|3028.38|3020.68|3028.93|3021.23|3028.03|3020.33|33
1649744410000|2022-04-12 06:20:10|3028.07|3020.37|3026.9|3019.2|3028.43|3020.73|3026.25|3018.55|32
1649744420000|2022-04-12 06:20:20|3026.89|3019.19|3026.64|3018.94|3027.03|3019.33|3025.45|3017.75|30
1649744430000|2022-04-12 06:20:30|3026.43|3018.73|3025.88|3018.18|3026.73|3019.03|3025.21|3017.51|31
1649744440000|2022-04-12 06:20:40|3026.03|3018.33|3024.81|3017.11|3026.2|3018.5|3024.22|3016.52|29
1649744450000|2022-04-12 06:20:50|3025.23|3017.53|3025.46|3017.76|3025.46|3017.76|3024.81|3017.11|13
1649744460000|2022-04-12 06:21:00|3025.25|3017.55|3025.08|3017.38|3025.46|3017.76|3025.08|3017.38|17
1649744470000|2022-04-12 06:21:10|3025.1|3017.4|3024.74|3017.04|3025.46|3017.76|3024.74|3017.04|29
1649744480000|2022-04-12 06:21:20|3024.7|3017|3024.27|3016.57|3024.76|3017.06|3024.27|3016.57|25
1649744490000|2022-04-12 06:21:30|3024.25|3016.55|3024.05|3016.35|3024.65|3016.95|3024.02|3016.32|23
1649744500000|2022-04-12 06:21:40|3024.12|3016.42|3023.82|3016.12|3024.76|3017.06|3023.82|3016.12|14
1649744510000|2022-04-12 06:21:50|3024.63|3016.93|3025.26|3017.56|3025.26|3017.56|3023.98|3016.28|28
1649744520000|2022-04-12 06:22:00|3025.38|3017.68|3023.78|3016.08|3025.48|3017.78|3023.47|3015.77|28
1649744530000|2022-04-12 06:22:10|3024.01|3016.31|3023.75|3016.05|3024.08|3016.38|3023.47|3015.77|30
1649744540000|2022-04-12 06:22:20|3024.01|3016.31|3025.1|3017.4|3025.38|3017.68|3023.63|3015.93|29
1649744550000|2022-04-12 06:22:30|3025.08|3017.38|3024.92|3017.22|3025.08|3017.38|3024.92|3017.22|4
1649744560000|2022-04-12 06:22:40|3025.16|3017.46|3025.16|3017.46|3025.38|3017.68|3024.41|3016.71|27
1649744570000|2022-04-12 06:22:50|3024.63|3016.93|3025.25|3017.55|3025.38|3017.68|3024.61|3016.91|24
1649744580000|2022-04-12 06:23:00|3025.26|3017.56|3024.91|3017.21|3025.26|3017.56|3024.63|3016.93|17
1649744590000|2022-04-12 06:23:10|3024.77|3017.07|3024.4|3016.7|3025.13|3017.43|3024.2|3016.5|31
1649744600000|2022-04-12 06:23:20|3024.68|3016.98|3024.66|3016.96|3025.06|3017.36|3023.86|3016.16|26
1649744610000|2022-04-12 06:23:30|3024.67|3016.97|3024.61|3016.91|3024.94|3017.24|3024.6|3016.9|20
1649744620000|2022-04-12 06:23:40|3024.6|3016.9|3024.65|3016.95|3025.38|3017.68|3024.6|3016.9|29
1649744630000|2022-04-12 06:23:50|3024.64|3016.94|3025.24|3017.54|3025.29|3017.59|3024.52|3016.82|15
1649744640000|2022-04-12 06:24:00|3025.34|3017.64|3025.22|3017.52|3025.49|3017.79|3024.53|3016.83|32
1649744650000|2022-04-12 06:24:10|3025.18|3017.48|3024.58|3016.88|3025.41|3017.71|3024.53|3016.83|28
1649744660000|2022-04-12 06:24:20|3025.13|3017.43|3024.59|3016.89|3025.37|3017.67|3024.59|3016.89|28
1649744670000|2022-04-12 06:24:30|3025.68|3017.98|3024.23|3016.53|3025.68|3017.98|3024.23|3016.53|30
1649744680000|2022-04-12 06:24:40|3024.2|3016.5|3023.87|3016.17|3024.23|3016.53|3023.87|3016.17|17
1649744690000|2022-04-12 06:24:50|3023.88|3016.18|3023.75|3016.05|3023.88|3016.18|3023.61|3015.91|23
1649744700000|2022-04-12 06:25:00|3023.58|3015.88|3023.83|3016.13|3023.86|3016.16|3023.58|3015.88|12
1649744710000|2022-04-12 06:25:10|3023.84|3016.14|3023.8|3016.1|3023.84|3016.14|3023.68|3015.98|9
1649744720000|2022-04-12 06:25:20|3023.7|3016|3023.54|3015.84|3023.87|3016.17|3023.54|3015.84|19
1649744730000|2022-04-12 06:25:30|3023.67|3015.97|3023.86|3016.16|3023.87|3016.17|3022.26|3014.56|17
1649744740000|2022-04-12 06:25:40|3023.62|3015.92|3023.58|3015.88|3023.86|3016.16|3023.58|3015.88|21
1649744750000|2022-04-12 06:25:50|3023.86|3016.16|3022.92|3015.22|3023.86|3016.16|3022.63|3014.93|14
1649744760000|2022-04-12 06:26:00|3023.86|3016.16|3023.14|3015.44|3023.86|3016.16|3022.43|3014.73|30
1649744770000|2022-04-12 06:26:10|3023.7|3016|3023.03|3015.33|3023.75|3016.05|3022.43|3014.73|22
1649744780000|2022-04-12 06:26:20|3023.55|3015.85|3022.16|3014.46|3023.55|3015.85|3022.16|3014.46|21
1649744790000|2022-04-12 06:26:30|3022.14|3014.44|3022.14|3014.44|3023|3015.3|3022.14|3014.44|14
1649744800000|2022-04-12 06:26:40|3022.71|3015.01|3022.14|3014.44|3023|3015.3|3022.14|3014.44|8
1649744810000|2022-04-12 06:26:50|3023|3015.3|3023.35|3015.65|3023.86|3016.16|3022.14|3014.44|17
1649744820000|2022-04-12 06:27:00|3023.86|3016.16|3023.11|3015.41|3023.86|3016.16|3023.11|3015.41|22
1649744830000|2022-04-12 06:27:10|3023.32|3015.62|3023.16|3015.46|3023.86|3016.16|3022.81|3015.11|25
1649744840000|2022-04-12 06:27:20|3022.81|3015.11|3022.12|3014.42|3023.86|3016.16|3021.15|3013.45|26
1649744850000|2022-04-12 06:27:30|3021.92|3014.22|3021.77|3014.07|3022.17|3014.47|3020.01|3012.31|28
1649744860000|2022-04-12 06:27:40|3021.12|3013.42|3021.37|3013.67|3021.77|3014.07|3021.12|3013.42|22
1649744870000|2022-04-12 06:27:50|3021.11|3013.41|3021.11|3013.41|3021.76|3014.06|3021.11|3013.41|24
1649744880000|2022-04-12 06:28:00|3021.49|3013.79|3021.94|3014.24|3021.94|3014.24|3021.14|3013.44|20
1649744890000|2022-04-12 06:28:10|3021.84|3014.14|3019.98|3012.28|3021.84|3014.14|3019.2|3011.5|29
1649744900000|2022-04-12 06:28:20|3020.24|3012.54|3019.94|3012.24|3020.35|3012.65|3019.8|3012.1|29
1649744910000|2022-04-12 06:28:30|3020.35|3012.65|3020.78|3013.08|3021.03|3013.33|3019.93|3012.23|31
1649744920000|2022-04-12 06:28:40|3020.88|3013.18|3020.73|3013.03|3021.08|3013.38|3020.69|3012.99|27
1649744930000|2022-04-12 06:28:50|3020.82|3013.12|3020.77|3013.07|3020.95|3013.25|3020.77|3013.07|13
1649744940000|2022-04-12 06:29:00|3020.76|3013.06|3020.24|3012.54|3020.86|3013.16|3019.89|3012.19|23
1649744950000|2022-04-12 06:29:10|3020.45|3012.75|3019.76|3012.06|3020.83|3013.13|3019.76|3012.06|28
1649744960000|2022-04-12 06:29:20|3020.12|3012.42|3018.65|3010.95|3020.12|3012.42|3017.9|3010.2|32
1649744970000|2022-04-12 06:29:30|3018.79|3011.09|3019.12|3011.42|3019.88|3012.18|3017.93|3010.23|30
1649744980000|2022-04-12 06:29:40|3019.24|3011.54|3020.11|3012.41|3020.61|3012.91|3018.39|3010.69|35
1649744990000|2022-04-12 06:29:50|3020.55|3012.85|3019.65|3011.95|3020.59|3012.89|3019.29|3011.59|31
1649745000000|2022-04-12 06:30:00|3020.26|3012.56|3015.74|3008.04|3020.26|3012.56|3015.74|3008.04|29
1649745010000|2022-04-12 06:30:10|3015.99|3008.29|3016.45|3008.75|3016.45|3008.75|3014.12|3006.42|39
1649745020000|2022-04-12 06:30:20|3016.72|3009.02|3014.44|3006.74|3016.72|3009.02|3014.44|3006.74|32
1649745030000|2022-04-12 06:30:30|3015.34|3007.64|3015.11|3007.41|3015.34|3007.64|3014.34|3006.64|31
1649745040000|2022-04-12 06:30:40|3014.38|3006.68|3014.86|3007.16|3015.34|3007.64|3013.74|3006.04|35
1649745050000|2022-04-12 06:30:50|3014.47|3006.77|3014.18|3006.48|3014.56|3006.86|3013.63|3005.93|29
1649745060000|2022-04-12 06:31:00|3014.25|3006.55|3014.07|3006.37|3014.64|3006.94|3013.57|3005.87|35
1649745070000|2022-04-12 06:31:10|3013.33|3005.63|3015.86|3008.16|3016.61|3008.91|3013.18|3005.48|37
1649745080000|2022-04-12 06:31:20|3015.95|3008.25|3015.81|3008.11|3016.01|3008.31|3015.73|3008.03|29
1649745090000|2022-04-12 06:31:30|3015.93|3008.23|3015.94|3008.24|3016.03|3008.33|3015.61|3007.91|29
1649745100000|2022-04-12 06:31:40|3016|3008.3|3015.36|3007.66|3016|3008.3|3015.19|3007.49|29
1649745110000|2022-04-12 06:31:50|3015.35|3007.65|3014.36|3006.66|3015.35|3007.65|3013.88|3006.18|30
1649745120000|2022-04-12 06:32:00|3014.31|3006.61|3015.28|3007.58|3015.48|3007.78|3014.31|3006.61|29
1649745130000|2022-04-12 06:32:10|3015.45|3007.75|3014.7|3007|3015.81|3008.11|3014|3006.3|31
1649745140000|2022-04-12 06:32:20|3014.71|3007.01|3015.44|3007.74|3015.49|3007.79|3014.51|3006.81|32
1649745150000|2022-04-12 06:32:30|3015.34|3007.64|3016.25|3008.55|3016.25|3008.55|3015.34|3007.64|27
1649745160000|2022-04-12 06:32:40|3016.2|3008.5|3016.73|3009.03|3016.92|3009.22|3016.2|3008.5|35
1649745170000|2022-04-12 06:32:50|3016.38|3008.68|3016.85|3009.15|3017.16|3009.46|3016.38|3008.68|32
1649745180000|2022-04-12 06:33:00|3016.87|3009.17|3017.25|3009.55|3017.36|3009.66|3016.79|3009.09|29
1649745190000|2022-04-12 06:33:10|3017.28|3009.58|3019.32|3011.62|3019.41|3011.71|3017.09|3009.39|36
1649745200000|2022-04-12 06:33:20|3019.39|3011.69|3020.83|3013.13|3020.88|3013.18|3019.38|3011.68|33
1649745210000|2022-04-12 06:33:30|3020.9|3013.2|3019.96|3012.26|3021.11|3013.41|3019.96|3012.26|38
1649745220000|2022-04-12 06:33:40|3020.39|3012.69|3020.32|3012.62|3020.43|3012.73|3019.93|3012.23|32
1649745230000|2022-04-12 06:33:50|3020.27|3012.57|3020.29|3012.59|3020.46|3012.76|3019.92|3012.22|31
1649745240000|2022-04-12 06:34:00|3020.25|3012.55|3019.56|3011.86|3020.25|3012.55|3019.56|3011.86|27
1649745250000|2022-04-12 06:34:10|3019.96|3012.26|3019.82|3012.12|3019.97|3012.27|3019.21|3011.51|31
1649745260000|2022-04-12 06:34:20|3019.88|3012.18|3019.69|3011.99|3019.88|3012.18|3019.28|3011.58|23
1649745270000|2022-04-12 06:34:30|3019.7|3012|3019.71|3012.01|3019.71|3012.01|3019.36|3011.66|15
1649745280000|2022-04-12 06:34:40|3019.06|3011.36|3018.08|3010.38|3019.06|3011.36|3017.81|3010.11|16
1649745290000|2022-04-12 06:34:50|3017.94|3010.24|3016.87|3009.17|3018.08|3010.38|3016.01|3008.31|16
1649745300000|2022-04-12 06:35:00|3017.65|3009.95|3017.33|3009.63|3017.65|3009.95|3016.6|3008.9|37
1649745310000|2022-04-12 06:35:10|3017.48|3009.78|3017.36|3009.66|3018.08|3010.38|3017.04|3009.34|37
1649745320000|2022-04-12 06:35:20|3017.29|3009.59|3017.64|3009.94|3017.94|3010.24|3017.2|3009.5|34
1649745330000|2022-04-12 06:35:30|3017.79|3010.09|3017.92|3010.22|3018.57|3010.87|3017.45|3009.75|33
1649745340000|2022-04-12 06:35:40|3017.97|3010.27|3018.17|3010.47|3018.26|3010.56|3017.97|3010.27|32
1649745350000|2022-04-12 06:35:50|3018.14|3010.44|3018.16|3010.46|3018.19|3010.49|3018.01|3010.31|26
1649745360000|2022-04-12 06:36:00|3018.26|3010.56|3018.22|3010.52|3018.53|3010.83|3018.06|3010.36|27
1649745370000|2022-04-12 06:36:10|3018.52|3010.82|3019.47|3011.77|3019.47|3011.77|3018.19|3010.49|29
1649745380000|2022-04-12 06:36:20|3019.56|3011.86|3019.47|3011.77|3019.82|3012.12|3019.37|3011.67|31
1649745390000|2022-04-12 06:36:30|3019.39|3011.69|3019.42|3011.72|3019.56|3011.86|3019.34|3011.64|21
1649745400000|2022-04-12 06:36:40|3019.52|3011.82|3019.95|3012.25|3019.95|3012.25|3019.34|3011.64|28
1649745410000|2022-04-12 06:36:50|3019.96|3012.26|3019.78|3012.08|3020.19|3012.49|3019.77|3012.07|8
1649745420000|2022-04-12 06:37:00|3020.06|3012.36|3019.88|3012.18|3020.78|3013.08|3019.86|3012.16|28
1649745430000|2022-04-12 06:37:10|3019.9|3012.2|3019.5|3011.8|3019.97|3012.27|3019.38|3011.68|32
1649745440000|2022-04-12 06:37:20|3019.48|3011.78|3018.21|3010.51|3019.48|3011.78|3017.74|3010.04|29
1649745450000|2022-04-12 06:37:30|3017.69|3009.99|3017.72|3010.02|3018.28|3010.58|3017.67|3009.97|31
1649745460000|2022-04-12 06:37:40|3018.15|3010.45|3017.66|3009.96|3018.28|3010.58|3017.6|3009.9|27
1649745470000|2022-04-12 06:37:50|3017.69|3009.99|3017.66|3009.96|3018.28|3010.58|3017.6|3009.9|20
1649745480000|2022-04-12 06:38:00|3017.55|3009.85|3017.55|3009.85|3017.66|3009.96|3017.41|3009.71|20
1649745490000|2022-04-12 06:38:10|3017.54|3009.84|3017.53|3009.83|3017.65|3009.95|3017.52|3009.82|14
1649745500000|2022-04-12 06:38:20|3017.52|3009.82|3017.65|3009.95|3017.65|3009.95|3017.52|3009.82|9
1649745510000|2022-04-12 06:38:30|3017.46|3009.76|3016.97|3009.27|3017.46|3009.76|3016.7|3009|24
1649745520000|2022-04-12 06:38:40|3016.96|3009.26|3017.36|3009.66|3017.36|3009.66|3016.43|3008.73|26
1649745530000|2022-04-12 06:38:50|3017.47|3009.77|3017.24|3009.54|3017.48|3009.78|3017.18|3009.48|29
1649745540000|2022-04-12 06:39:00|3017.22|3009.52|3017.47|3009.77|3017.47|3009.77|3017.22|3009.52|14
1649745550000|2022-04-12 06:39:10|3017.46|3009.76|3017.46|3009.76|3017.46|3009.76|3017.38|3009.68|11
1649745560000|2022-04-12 06:39:20|3017.41|3009.71|3017.52|3009.82|3017.52|3009.82|3017.22|3009.52|15
1649745570000|2022-04-12 06:39:30|3017.62|3009.92|3020.39|3012.69|3020.39|3012.69|3017.62|3009.92|34
1649745580000|2022-04-12 06:39:40|3020.26|3012.56|3018.97|3011.27|3020.26|3012.56|3018.65|3010.95|36
1649745590000|2022-04-12 06:39:50|3018.71|3011.01|3019.14|3011.44|3019.19|3011.49|3018.66|3010.96|23
1649745600000|2022-04-12 06:40:00|3018.63|3010.93|3017.73|3010.03|3018.95|3011.25|3017.73|3010.03|29
1649745610000|2022-04-12 06:40:10|3017.72|3010.02|3017.06|3009.36|3018.23|3010.53|3017.06|3009.36|33
1649745620000|2022-04-12 06:40:20|3017.52|3009.82|3018.96|3011.26|3019.02|3011.32|3017.43|3009.73|26
1649745630000|2022-04-12 06:40:30|3018.98|3011.28|3018.93|3011.23|3019.26|3011.56|3018.49|3010.79|27
1649745640000|2022-04-12 06:40:40|3018.8|3011.1|3018.67|3010.97|3018.87|3011.17|3018.67|3010.97|28
1649745650000|2022-04-12 06:40:50|3018.68|3010.98|3018.2|3010.5|3018.91|3011.21|3018.2|3010.5|28
1649745660000|2022-04-12 06:41:00|3018.19|3010.49|3019.24|3011.54|3019.52|3011.82|3018.19|3010.49|34
1649745670000|2022-04-12 06:41:10|3019.11|3011.41|3019.58|3011.88|3019.6|3011.9|3019.11|3011.41|35
1649745680000|2022-04-12 06:41:20|3019.63|3011.93|3019.18|3011.48|3019.71|3012.01|3019.18|3011.48|30
1649745690000|2022-04-12 06:41:30|3019.19|3011.49|3019.37|3011.67|3019.37|3011.67|3019.15|3011.45|25
1649745700000|2022-04-12 06:41:40|3019.27|3011.57|3019.18|3011.48|3019.28|3011.58|3019.15|3011.45|21
1649745710000|2022-04-12 06:41:50|3019.23|3011.53|3018.56|3010.86|3019.29|3011.59|3018.56|3010.86|33
1649745720000|2022-04-12 06:42:00|3018.47|3010.77|3018.25|3010.55|3018.47|3010.77|3018.16|3010.46|31
1649745730000|2022-04-12 06:42:10|3018.05|3010.35|3018.11|3010.41|3018.28|3010.58|3017.72|3010.02|31
1649745740000|2022-04-12 06:42:20|3018.22|3010.52|3016.02|3008.32|3018.25|3010.55|3016.02|3008.32|31
1649745750000|2022-04-12 06:42:30|3016.87|3009.17|3015.78|3008.08|3016.87|3009.17|3015.22|3007.52|35
1649745760000|2022-04-12 06:42:40|3015.1|3007.4|3014.49|3006.79|3015.59|3007.89|3014.31|3006.61|35
1649745770000|2022-04-12 06:42:50|3014.47|3006.77|3014.19|3006.49|3014.47|3006.77|3013.76|3006.06|29
1649745780000|2022-04-12 06:43:00|3014.3|3006.6|3013.92|3006.22|3014.51|3006.81|3013.88|3006.18|28
1649745790000|2022-04-12 06:43:10|3014.05|3006.35|3013.77|3006.07|3014.3|3006.6|3013.25|3005.55|31
1649745800000|2022-04-12 06:43:20|3013.72|3006.02|3011.37|3003.67|3013.72|3006.02|3011.21|3003.51|33
1649745810000|2022-04-12 06:43:30|3012.04|3004.34|3012.4|3004.7|3012.63|3004.93|3011.39|3003.69|37
1649745820000|2022-04-12 06:43:40|3012.21|3004.51|3011.35|3003.65|3012.35|3004.65|3010.82|3003.12|30
1649745830000|2022-04-12 06:43:50|3011.36|3003.66|3011.4|3003.7|3012.32|3004.62|3011|3003.3|33
1649745840000|2022-04-12 06:44:00|3010.95|3003.25|3011.56|3003.86|3011.6|3003.9|3009.72|3002.02|38
1649745850000|2022-04-12 06:44:10|3012.11|3004.41|3012.73|3005.03|3012.73|3005.03|3011.73|3004.03|38
1649745860000|2022-04-12 06:44:20|3013.05|3005.35|3012.26|3004.56|3013.27|3005.57|3011.51|3003.81|34
1649745870000|2022-04-12 06:44:30|3012.12|3004.42|3011.12|3003.42|3012.53|3004.83|3011.12|3003.42|33
1649745880000|2022-04-12 06:44:40|3011.55|3003.85|3011.92|3004.22|3011.92|3004.22|3010.39|3002.69|27
1649745890000|2022-04-12 06:44:50|3011.86|3004.16|3011.65|3003.95|3012.26|3004.56|3011.29|3003.59|29
1649745900000|2022-04-12 06:45:00|3011.49|3003.79|3010.85|3003.15|3012.26|3004.56|3010.85|3003.15|28
1649745910000|2022-04-12 06:45:10|3010.95|3003.25|3010.38|3002.68|3011.03|3003.33|3010.25|3002.55|24
1649745920000|2022-04-12 06:45:20|3010.54|3002.84|3010.57|3002.87|3011.25|3003.55|3010.11|3002.41|28
1649745930000|2022-04-12 06:45:30|3010.52|3002.82|3011.25|3003.55|3011.55|3003.85|3010.48|3002.78|32
1649745940000|2022-04-12 06:45:40|3011.1|3003.4|3010.98|3003.28|3011.4|3003.7|3010.71|3003.01|32
1649745950000|2022-04-12 06:45:50|3011.44|3003.74|3012.56|3004.86|3012.59|3004.89|3010.39|3002.69|37
1649745960000|2022-04-12 06:46:00|3012.53|3004.83|3013.04|3005.34|3013.5|3005.8|3012.38|3004.68|34
1649745970000|2022-04-12 06:46:10|3013.06|3005.36|3012.83|3005.13|3013.29|3005.59|3012.28|3004.58|29
1649745980000|2022-04-12 06:46:20|3012.86|3005.16|3013.08|3005.38|3013.35|3005.65|3012.8|3005.1|35
1649745990000|2022-04-12 06:46:30|3013.43|3005.73|3012.98|3005.28|3013.43|3005.73|3012.52|3004.82|36
1649746000000|2022-04-12 06:46:40|3012.99|3005.29|3012.98|3005.28|3013.36|3005.66|3012.88|3005.18|27
1649746010000|2022-04-12 06:46:50|3012.63|3004.93|3013.03|3005.33|3013.43|3005.73|3012.63|3004.93|22
1649746020000|2022-04-12 06:47:00|3012.75|3005.05|3014.09|3006.39|3014.34|3006.64|3012.75|3005.05|31
1649746030000|2022-04-12 06:47:10|3014.11|3006.41|3014.05|3006.35|3014.19|3006.49|3013.77|3006.07|30
1649746040000|2022-04-12 06:47:20|3013.79|3006.09|3013.77|3006.07|3014.1|3006.4|3013.66|3005.96|24
1649746050000|2022-04-12 06:47:30|3013.86|3006.16|3014.65|3006.95|3014.82|3007.12|3013.84|3006.14|23
1649746060000|2022-04-12 06:47:40|3014.67|3006.97|3015.1|3007.4|3015.29|3007.59|3014.67|3006.97|25
1649746070000|2022-04-12 06:47:50|3014.96|3007.26|3013.73|3006.03|3015.17|3007.47|3013.72|3006.02|22
1649746080000|2022-04-12 06:48:00|3013.79|3006.09|3014.04|3006.34|3014.32|3006.62|3013.79|3006.09|23
1649746090000|2022-04-12 06:48:10|3013.93|3006.23|3014.11|3006.41|3014.32|3006.62|3013.93|3006.23|16
1649746100000|2022-04-12 06:48:20|3014.12|3006.42|3014.08|3006.38|3014.17|3006.47|3014.08|3006.38|7
1649746110000|2022-04-12 06:48:30|3013.92|3006.22|3013.71|3006.01|3014.09|3006.39|3013.52|3005.82|23
1649746120000|2022-04-12 06:48:40|3013.67|3005.97|3013.5|3005.8|3013.82|3006.12|3013.5|3005.8|21
1649746130000|2022-04-12 06:48:50|3013.8|3006.1|3013.82|3006.12|3013.82|3006.12|3013.8|3006.1|5
1649746140000|2022-04-12 06:49:00|3013.98|3006.28|3014.14|3006.44|3014.18|3006.48|3013.91|3006.21|23
1649746150000|2022-04-12 06:49:10|3014.16|3006.46|3013.57|3005.87|3014.16|3006.46|3013.57|3005.87|14
1649746160000|2022-04-12 06:49:20|3013.35|3005.65|3010.63|3002.93|3013.74|3006.04|3010.59|3002.89|34
1649746170000|2022-04-12 06:49:30|3011.41|3003.71|3011.55|3003.85|3011.55|3003.85|3010.58|3002.88|32
1649746180000|2022-04-12 06:49:40|3011.54|3003.84|3012.2|3004.5|3013.17|3005.47|3011.54|3003.84|36
1649746190000|2022-04-12 06:49:50|3012.55|3004.85|3011.88|3004.18|3012.84|3005.14|3010.6|3002.9|22
1649746200000|2022-04-12 06:50:00|3011.89|3004.19|3010.5|3002.8|3011.89|3004.19|3009.96|3002.26|21
1649746210000|2022-04-12 06:50:10|3010.87|3003.17|3010.48|3002.78|3010.87|3003.17|3010.18|3002.48|30
1649746220000|2022-04-12 06:50:20|3010.46|3002.76|3010.21|3002.51|3010.46|3002.76|3009.93|3002.23|24
1649746230000|2022-04-12 06:50:30|3010.18|3002.48|3009.73|3002.03|3010.31|3002.61|3009.28|3001.58|30
1649746240000|2022-04-12 06:50:40|3009.62|3001.92|3009.15|3001.45|3009.73|3002.03|3008.73|3001.03|22
1649746250000|2022-04-12 06:50:50|3009.28|3001.58|3009.42|3001.72|3009.66|3001.96|3009.04|3001.34|36
1649746260000|2022-04-12 06:51:00|3009.54|3001.84|3010.83|3003.13|3011.05|3003.35|3009.32|3001.62|37
1649746270000|2022-04-12 06:51:10|3010.76|3003.06|3010.62|3002.92|3010.86|3003.16|3010.38|3002.68|24
1649746290000|2022-04-12 06:51:30|3010.28|3002.58|3010.91|3003.21|3010.99|3003.29|3010.25|3002.55|13
1649746300000|2022-04-12 06:51:40|3011.02|3003.32|3009.57|3001.87|3011.02|3003.32|3009.04|3001.34|26
1649746310000|2022-04-12 06:51:50|3009.73|3002.03|3010.68|3002.98|3010.68|3002.98|3009.24|3001.54|21
1649746320000|2022-04-12 06:52:00|3009.98|3002.28|3010.73|3003.03|3010.8|3003.1|3009.84|3002.14|27
1649746330000|2022-04-12 06:52:10|3010.72|3003.02|3009.79|3002.09|3010.85|3003.15|3009.67|3001.97|26
1649746340000|2022-04-12 06:52:20|3009.77|3002.07|3009.63|3001.93|3009.96|3002.26|3009.45|3001.75|29
1649746350000|2022-04-12 06:52:30|3009.72|3002.02|3008.69|3000.99|3009.87|3002.17|3008.4|3000.7|36
1649746360000|2022-04-12 06:52:40|3009.11|3001.41|3009.36|3001.66|3009.36|3001.66|3008.49|3000.79|30
1649746370000|2022-04-12 06:52:50|3008.87|3001.17|3008.54|3000.84|3009.36|3001.66|3008.49|3000.79|21
1649746380000|2022-04-12 06:53:00|3008.68|3000.98|3009.88|3002.18|3010.11|3002.41|3008.61|3000.91|28
1649746390000|2022-04-12 06:53:10|3009.6|3001.9|3010.12|3002.42|3010.14|3002.44|3009.6|3001.9|11
1649746400000|2022-04-12 06:53:20|3010.14|3002.44|3009.39|3001.69|3010.3|3002.6|3009.39|3001.69|21
1649746410000|2022-04-12 06:53:30|3008.98|3001.28|3008.74|3001.04|3009.39|3001.69|3008.5|3000.8|18
1649746420000|2022-04-12 06:53:40|3008.37|3000.67|3008.58|3000.88|3008.92|3001.22|3008.12|3000.42|8
1649746430000|2022-04-12 06:53:50|3008.54|3000.84|3007.68|2999.98|3008.57|3000.87|3007.22|2999.52|34
1649746440000|2022-04-12 06:54:00|3007.58|2999.88|3007.16|2999.46|3008.15|3000.45|3007.16|2999.46|31
1649746450000|2022-04-12 06:54:10|3007.2|2999.5|3008.79|3001.09|3008.89|3001.19|3006.91|2999.21|34
1649746460000|2022-04-12 06:54:20|3008.84|3001.14|3009.84|3002.14|3010.08|3002.38|3008.49|3000.79|29
1649746470000|2022-04-12 06:54:30|3009.58|3001.88|3010.06|3002.36|3010.34|3002.64|3009.57|3001.87|33
1649746480000|2022-04-12 06:54:40|3009.49|3001.79|3010.26|3002.56|3010.61|3002.91|3009.49|3001.79|30
1649746490000|2022-04-12 06:54:50|3010.09|3002.39|3010.07|3002.37|3010.09|3002.39|3009.37|3001.67|26
1649746500000|2022-04-12 06:55:00|3009.78|3002.08|3008.36|3000.66|3009.78|3002.08|3007.83|3000.13|36
1649746510000|2022-04-12 06:55:10|3008.4|3000.7|3008.6|3000.9|3008.67|3000.97|3007.43|2999.73|35
1649746520000|2022-04-12 06:55:20|3008.62|3000.92|3007.54|2999.84|3008.62|3000.92|3007.49|2999.79|29
1649746530000|2022-04-12 06:55:30|3007.48|2999.78|3007.53|2999.83|3007.79|3000.09|3007.43|2999.73|25
1649746540000|2022-04-12 06:55:40|3007.52|2999.82|3007.67|2999.97|3007.79|3000.09|3007.41|2999.71|29
1649746550000|2022-04-12 06:55:50|3007.7|3000|3007.07|2999.37|3007.7|3000|3006.81|2999.11|31
1649746560000|2022-04-12 06:56:00|3006.9|2999.2|3007.44|2999.74|3007.44|2999.74|3006.51|2998.81|32
1649746570000|2022-04-12 06:56:10|3007.53|2999.83|3006.84|2999.14|3007.54|2999.84|3006.71|2999.01|30
1649746580000|2022-04-12 06:56:20|3006.67|2998.97|3007.29|2999.59|3007.39|2999.69|3006.48|2998.78|34
1649746590000|2022-04-12 06:56:30|3007.17|2999.47|3008.24|3000.54|3008.25|3000.55|3006.98|2999.28|30
1649746600000|2022-04-12 06:56:40|3008.02|3000.32|3008.26|3000.56|3009.53|3001.83|3008.02|3000.32|39
1649746610000|2022-04-12 06:56:50|3008.62|3000.92|3008.29|3000.59|3008.69|3000.99|3008.13|3000.43|23
1649746620000|2022-04-12 06:57:00|3008.25|3000.55|3007.94|3000.24|3008.88|3001.18|3007.28|2999.58|29
1649746630000|2022-04-12 06:57:10|3007.56|2999.86|3007.69|2999.99|3007.99|3000.29|3007.45|2999.75|17
1649746640000|2022-04-12 06:57:20|3007.84|3000.14|3007.67|2999.97|3007.84|3000.14|3007.63|2999.93|9
1649746650000|2022-04-12 06:57:30|3007.68|2999.98|3008.32|3000.62|3008.55|3000.85|3007.64|2999.94|16
1649746660000|2022-04-12 06:57:40|3008.31|3000.61|3007.59|2999.89|3008.34|3000.64|3007.57|2999.87|11
1649746670000|2022-04-12 06:57:50|3007.55|2999.85|3008.02|3000.32|3008.05|3000.35|3007.47|2999.77|17
1649746680000|2022-04-12 06:58:00|3008.03|3000.33|3008.07|3000.37|3008.1|3000.4|3008|3000.3|12
1649746690000|2022-04-12 06:58:10|3008.1|3000.4|3008.44|3000.74|3008.93|3001.23|3007.75|3000.05|24
1649746700000|2022-04-12 06:58:20|3007.29|2999.59|3008.34|3000.64|3008.53|3000.83|3007.29|2999.59|31
1649746710000|2022-04-12 06:58:30|3008.36|3000.66|3008.65|3000.95|3008.67|3000.97|3007.85|3000.15|29
1649746720000|2022-04-12 06:58:40|3008.66|3000.96|3009.63|3001.93|3009.63|3001.93|3008.57|3000.87|35
1649746730000|2022-04-12 06:58:50|3009.62|3001.92|3010.16|3002.46|3010.27|3002.57|3009.59|3001.89|38
1649746740000|2022-04-12 06:59:00|3010.18|3002.48|3010.03|3002.33|3010.26|3002.56|3008.93|3001.23|34
1649746750000|2022-04-12 06:59:10|3010.18|3002.48|3010.08|3002.38|3010.19|3002.49|3009.77|3002.07|22
1649746760000|2022-04-12 06:59:20|3010.05|3002.35|3010.27|3002.57|3010.38|3002.68|3009.66|3001.96|28
1649746770000|2022-04-12 06:59:30|3010.05|3002.35|3009.59|3001.89|3010.48|3002.78|3009.4|3001.7|28
1649746780000|2022-04-12 06:59:40|3009.6|3001.9|3009.37|3001.67|3010.34|3002.64|3009.37|3001.67|19
1649746790000|2022-04-12 06:59:50|3009.55|3001.85|3010.45|3002.75|3010.52|3002.82|3009.55|3001.85|35
1649746800000|2022-04-12 07:00:00|3010.17|3002.47|3009.58|3001.88|3011.08|3003.38|3009.23|3001.53|33
1649746810000|2022-04-12 07:00:10|3009.23|3001.53|3009.54|3001.84|3009.54|3001.84|3008.2|3000.5|32
1649746820000|2022-04-12 07:00:20|3009.6|3001.9|3010.75|3003.05|3011.03|3003.33|3009.6|3001.9|25
1649746830000|2022-04-12 07:00:30|3010.68|3002.98|3009.97|3002.27|3010.68|3002.98|3009.94|3002.24|27
1649746840000|2022-04-12 07:00:40|3009.98|3002.28|3009.05|3001.35|3010.19|3002.49|3009.05|3001.35|24
1649746850000|2022-04-12 07:00:50|3009|3001.3|3010.24|3002.54|3010.24|3002.54|3008.97|3001.27|22
1649746860000|2022-04-12 07:01:00|3010.25|3002.55|3010.32|3002.62|3010.93|3003.23|3010.22|3002.52|34
1649746870000|2022-04-12 07:01:10|3010.3|3002.6|3011.08|3003.38|3011.4|3003.7|3010.3|3002.6|24
1649746880000|2022-04-12 07:01:20|3010.98|3003.28|3010.73|3003.03|3011.54|3003.84|3010.35|3002.65|24
1649746890000|2022-04-12 07:01:30|3011.14|3003.44|3009.29|3001.59|3011.68|3003.98|3009.12|3001.42|31
1649746900000|2022-04-12 07:01:40|3009.41|3001.71|3008.19|3000.49|3010.68|3002.98|3007.68|2999.98|29
1649746910000|2022-04-12 07:01:50|3008.27|3000.57|3008.66|3000.96|3009.05|3001.35|3007.09|2999.39|16
1649746920000|2022-04-12 07:02:00|3008.69|3000.99|3009.17|3001.47|3009.4|3001.7|3008.69|3000.99|25
1649746930000|2022-04-12 07:02:10|3009.06|3001.36|3010.17|3002.47|3010.38|3002.68|3009.06|3001.36|28
1649746940000|2022-04-12 07:02:20|3010.12|3002.42|3009.82|3002.12|3010.19|3002.49|3009.71|3002.01|27
1649746950000|2022-04-12 07:02:30|3009.93|3002.23|3009.21|3001.51|3009.93|3002.23|3009.2|3001.5|26
1649746960000|2022-04-12 07:02:40|3009.34|3001.64|3009.3|3001.6|3009.78|3002.08|3008.89|3001.19|24
1649746970000|2022-04-12 07:02:50|3009.02|3001.32|3008.13|3000.43|3009.58|3001.88|3007.93|3000.23|31
1649746980000|2022-04-12 07:03:00|3008.7|3001|3008.32|3000.62|3009.3|3001.6|3007.48|2999.78|33
1649746990000|2022-04-12 07:03:10|3008.28|3000.58|3007.89|3000.19|3008.72|3001.02|3006.5|2998.8|30
1649747000000|2022-04-12 07:03:20|3007.67|2999.97|3006.68|2998.98|3008.13|3000.43|3006.3|2998.6|31
1649747010000|2022-04-12 07:03:30|3006.51|2998.81|3006.86|2999.16|3007.45|2999.75|3006.47|2998.77|33
1649747020000|2022-04-12 07:03:40|3006.69|2998.99|3007.24|2999.54|3007.36|2999.66|3006.48|2998.78|30
1649747030000|2022-04-12 07:03:50|3007.06|2999.36|3007|2999.3|3007.24|2999.54|3006.51|2998.81|31
1649747040000|2022-04-12 07:04:00|3007.13|2999.43|3006.9|2999.2|3007.13|2999.43|3006.78|2999.08|33
1649747050000|2022-04-12 07:04:10|3006.79|2999.09|3007.18|2999.48|3007.18|2999.48|3006.45|2998.75|24
1649747060000|2022-04-12 07:04:20|3007.17|2999.47|3006.97|2999.27|3007.17|2999.47|3006.95|2999.25|28
1649747070000|2022-04-12 07:04:30|3006.98|2999.28|3006.59|2998.89|3007.11|2999.41|3006.59|2998.89|27
1649747080000|2022-04-12 07:04:40|3006.75|2999.05|3006.27|2998.57|3006.87|2999.17|3006.24|2998.54|14
1649747090000|2022-04-12 07:04:50|3006.86|2999.16|3006.86|2999.16|3006.86|2999.16|3006.19|2998.49|20
1649747100000|2022-04-12 07:05:00|3006.34|2998.64|3004.04|2996.34|3006.34|2998.64|3004.04|2996.34|33
1649747110000|2022-04-12 07:05:10|3004.02|2996.32|3003.8|2996.1|3005.31|2997.61|3003.61|2995.91|36
1649747120000|2022-04-12 07:05:20|3003.71|2996.01|3003.27|2995.57|3004.67|2996.97|3002.65|2994.95|36
1649747130000|2022-04-12 07:05:30|3003.3|2995.6|3003.98|2996.28|3004.67|2996.97|3003.3|2995.6|34
1649747140000|2022-04-12 07:05:40|3003.75|2996.05|3004.6|2996.9|3004.6|2996.9|3003.67|2995.97|30
1649747150000|2022-04-12 07:05:50|3004.41|2996.71|3004.43|2996.73|3004.65|2996.95|3004.23|2996.53|30
1649747160000|2022-04-12 07:06:00|3004.6|2996.9|3004.81|2997.11|3004.81|2997.11|3003.61|2995.91|30
1649747170000|2022-04-12 07:06:10|3004.53|2996.83|3004.54|2996.84|3004.88|2997.18|3004.19|2996.49|27
1649747180000|2022-04-12 07:06:20|3004.53|2996.83|3004.27|2996.57|3004.57|2996.87|3003.65|2995.95|24
1649747190000|2022-04-12 07:06:30|3004.1|2996.4|3003.56|2995.86|3004.53|2996.83|3003.37|2995.67|23
1649747200000|2022-04-12 07:06:40|3003.39|2995.69|3002.95|2995.25|3003.63|2995.93|3002.95|2995.25|19
1649747210000|2022-04-12 07:06:50|3002.92|2995.22|3003.41|2995.71|3003.41|2995.71|3002.69|2994.99|29
1649747220000|2022-04-12 07:07:00|3003.79|2996.09|3003.69|2995.99|3003.83|2996.13|3003.02|2995.32|34
1649747230000|2022-04-12 07:07:10|3003.73|2996.03|3005.21|2997.51|3005.32|2997.62|3003.66|2995.96|30
1649747240000|2022-04-12 07:07:20|3005.65|2997.95|3006|2998.3|3006.37|2998.67|3005.62|2997.92|33
1649747250000|2022-04-12 07:07:30|3005.86|2998.16|3007.44|2999.74|3007.55|2999.85|3005.44|2997.74|35
1649747260000|2022-04-12 07:07:40|3007.33|2999.63|3006.9|2999.2|3007.44|2999.74|3006.44|2998.74|34
1649747270000|2022-04-12 07:07:50|3006.92|2999.22|3007.31|2999.61|3007.31|2999.61|3006.76|2999.06|28
1649747280000|2022-04-12 07:08:00|3007.39|2999.69|3006.99|2999.29|3007.42|2999.72|3006.9|2999.2|22
1649747290000|2022-04-12 07:08:10|3006.94|2999.24|3005.72|2998.02|3006.94|2999.24|3005.72|2998.02|11
1649747300000|2022-04-12 07:08:20|3005.71|2998.01|3006.07|2998.37|3006.32|2998.62|3005.71|2998.01|17
1649747310000|2022-04-12 07:08:30|3006.11|2998.41|3007.81|3000.11|3008.31|3000.61|3005.64|2997.94|27
1649747320000|2022-04-12 07:08:40|3007.53|2999.83|3007.53|2999.83|3007.62|2999.92|3006.76|2999.06|27
1649747330000|2022-04-12 07:08:50|3007.43|2999.73|3007.38|2999.68|3008.03|3000.33|3006.75|2999.05|29
1649747340000|2022-04-12 07:09:00|3007.31|2999.61|3006.24|2998.54|3007.32|2999.62|3006.09|2998.39|36
1649747350000|2022-04-12 07:09:10|3006.51|2998.81|3005.79|2998.09|3006.86|2999.16|3005.79|2998.09|32
1649747360000|2022-04-12 07:09:20|3005.7|2998|3007.3|2999.6|3007.33|2999.63|3005.7|2998|32
1649747370000|2022-04-12 07:09:30|3007.27|2999.57|3007.95|3000.25|3007.95|3000.25|3007.06|2999.36|26
1649747380000|2022-04-12 07:09:40|3007.88|3000.18|3007.69|2999.99|3008.3|3000.6|3007.42|2999.72|36
1649747390000|2022-04-12 07:09:50|3007.42|2999.72|3007.39|2999.69|3007.89|3000.19|3007.35|2999.65|25
1649747400000|2022-04-12 07:10:00|3007.41|2999.71|3007.42|2999.72|3007.74|3000.04|3007.07|2999.37|26
1649747410000|2022-04-12 07:10:10|3007.4|2999.7|3007.08|2999.38|3007.47|2999.77|3007.08|2999.38|21
1649747420000|2022-04-12 07:10:20|3007.13|2999.43|3007.37|2999.67|3007.64|2999.94|3007.05|2999.35|25
1649747430000|2022-04-12 07:10:30|3007.52|2999.82|3008.78|3001.08|3008.79|3001.09|3007.52|2999.82|34
1649747440000|2022-04-12 07:10:40|3008.8|3001.1|3008.62|3000.92|3009.67|3001.97|3008.53|3000.83|29
1649747450000|2022-04-12 07:10:50|3008.88|3001.18|3009.23|3001.53|3009.55|3001.85|3008.74|3001.04|28
1649747460000|2022-04-12 07:11:00|3009.25|3001.55|3009.38|3001.68|3009.54|3001.84|3009.23|3001.53|31
1649747470000|2022-04-12 07:11:10|3009.45|3001.75|3009.55|3001.85|3009.78|3002.08|3009.33|3001.63|34
1649747480000|2022-04-12 07:11:20|3009.56|3001.86|3010.15|3002.45|3010.36|3002.66|3009.25|3001.55|32
1649747490000|2022-04-12 07:11:30|3010.16|3002.46|3011.42|3003.72|3011.42|3003.72|3010.16|3002.46|34
1649747500000|2022-04-12 07:11:40|3011.77|3004.07|3011.8|3004.1|3011.83|3004.13|3011.61|3003.91|32
1649747510000|2022-04-12 07:11:50|3011.74|3004.04|3012.37|3004.67|3012.37|3004.67|3011.69|3003.99|32
1649747520000|2022-04-12 07:12:00|3012.3|3004.6|3011.94|3004.24|3012.44|3004.74|3011.47|3003.77|29
1649747530000|2022-04-12 07:12:10|3011.73|3004.03|3011.07|3003.37|3011.92|3004.22|3010.93|3003.23|22
1649747540000|2022-04-12 07:12:20|3010.9|3003.2|3011.68|3003.98|3012.29|3004.59|3010.9|3003.2|32
1649747550000|2022-04-12 07:12:30|3011.62|3003.92|3012.37|3004.67|3012.65|3004.95|3011.38|3003.68|30
1649747560000|2022-04-12 07:12:40|3012.74|3005.04|3013.47|3005.77|3013.47|3005.77|3012.58|3004.88|29
1649747570000|2022-04-12 07:12:50|3013.33|3005.63|3012.87|3005.17|3013.67|3005.97|3012.87|3005.17|34
1649747580000|2022-04-12 07:13:00|3013.01|3005.31|3011.37|3003.67|3013.01|3005.31|3011.37|3003.67|31
1649747590000|2022-04-12 07:13:10|3011.83|3004.13|3011.38|3003.68|3011.83|3004.13|3010.84|3003.14|36
1649747600000|2022-04-12 07:13:20|3011.15|3003.45|3011.43|3003.73|3011.71|3004.01|3011.07|3003.37|27
1649747610000|2022-04-12 07:13:30|3011.41|3003.71|3012.02|3004.32|3012.08|3004.38|3011.31|3003.61|29
1649747620000|2022-04-12 07:13:40|3011.94|3004.24|3012.25|3004.55|3012.25|3004.55|3011.39|3003.69|34
1649747630000|2022-04-12 07:13:50|3012.22|3004.52|3012.78|3005.08|3012.79|3005.09|3012.06|3004.36|34
1649747640000|2022-04-12 07:14:00|3012.63|3004.93|3012.36|3004.66|3013.03|3005.33|3011.62|3003.92|36
1649747650000|2022-04-12 07:14:10|3013.03|3005.33|3015.44|3007.74|3015.44|3007.74|3011.6|3003.9|38
1649747660000|2022-04-12 07:14:20|3015.46|3007.76|3016.8|3009.1|3017.01|3009.31|3015.46|3007.76|38
1649747670000|2022-04-12 07:14:30|3016.81|3009.11|3016.4|3008.7|3016.85|3009.15|3016.07|3008.37|34
1649747680000|2022-04-12 07:14:40|3016.24|3008.54|3016.18|3008.48|3016.41|3008.71|3015.77|3008.07|36
1649747690000|2022-04-12 07:14:50|3015.54|3007.84|3013.73|3006.03|3016.19|3008.49|3013.34|3005.64|37
1649747700000|2022-04-12 07:15:00|3013.29|3005.59|3014.61|3006.91|3015.05|3007.35|3013.21|3005.51|33
1649747710000|2022-04-12 07:15:10|3014.56|3006.86|3013.42|3005.72|3014.56|3006.86|3013.02|3005.32|32
1649747720000|2022-04-12 07:15:20|3013.13|3005.43|3013.8|3006.1|3013.8|3006.1|3012.79|3005.09|38
1649747730000|2022-04-12 07:15:30|3013.53|3005.83|3014.75|3007.05|3015.12|3007.42|3013.53|3005.83|35
1649747740000|2022-04-12 07:15:40|3014.42|3006.72|3013.79|3006.09|3014.78|3007.08|3013.49|3005.79|36
1649747750000|2022-04-12 07:15:50|3013.91|3006.21|3014.14|3006.44|3014.42|3006.72|3013.61|3005.91|28
1649747760000|2022-04-12 07:16:00|3014.2|3006.5|3014.13|3006.43|3014.22|3006.52|3013.92|3006.22|29
1649747770000|2022-04-12 07:16:10|3014.14|3006.44|3014.06|3006.36|3014.14|3006.44|3013.57|3005.87|25
1649747780000|2022-04-12 07:16:20|3014.07|3006.37|3014.53|3006.83|3014.58|3006.88|3014|3006.3|18
1649747790000|2022-04-12 07:16:30|3014.54|3006.84|3014.56|3006.86|3014.84|3007.14|3014.48|3006.78|34
1649747800000|2022-04-12 07:16:40|3014.48|3006.78|3014.74|3007.04|3014.74|3007.04|3014.38|3006.68|21
1649747810000|2022-04-12 07:16:50|3014.5|3006.8|3015.81|3008.11|3015.89|3008.19|3014.45|3006.75|29
1649747820000|2022-04-12 07:17:00|3015.85|3008.15|3016.85|3009.15|3016.86|3009.16|3015.74|3008.04|35
1649747830000|2022-04-12 07:17:10|3016.54|3008.84|3015.79|3008.09|3016.85|3009.15|3015.69|3007.99|30
1649747840000|2022-04-12 07:17:20|3015.8|3008.1|3015.2|3007.5|3016.53|3008.83|3014.96|3007.26|33
1649747850000|2022-04-12 07:17:30|3015.33|3007.63|3015.47|3007.77|3016.12|3008.42|3014.7|3007|37
1649747860000|2022-04-12 07:17:40|3015.65|3007.95|3014.67|3006.97|3015.73|3008.03|3014.42|3006.72|38
1649747870000|2022-04-12 07:17:50|3014.65|3006.95|3015.05|3007.35|3015.27|3007.57|3014.52|3006.82|18
1649747880000|2022-04-12 07:18:00|3015.23|3007.53|3015.25|3007.55|3015.3|3007.6|3014.73|3007.03|15
1649747890000|2022-04-12 07:18:10|3015.08|3007.38|3013.07|3005.37|3015.08|3007.38|3012.64|3004.94|29
1649747900000|2022-04-12 07:18:20|3013.57|3005.87|3012.65|3004.95|3013.67|3005.97|3011.57|3003.87|33
1649747910000|2022-04-12 07:18:30|3012.62|3004.92|3013.62|3005.92|3013.68|3005.98|3011.7|3004|33
1649747920000|2022-04-12 07:18:40|3012.76|3005.06|3012.5|3004.8|3013.62|3005.92|3011.49|3003.79|32
1649747930000|2022-04-12 07:18:50|3011.64|3003.94|3011.72|3004.02|3012.18|3004.48|3011.28|3003.58|28
1649747940000|2022-04-12 07:19:00|3011.66|3003.96|3010.98|3003.28|3011.77|3004.07|3010.95|3003.25|26
1649747950000|2022-04-12 07:19:10|3011.26|3003.56|3011.68|3003.98|3011.68|3003.98|3011.08|3003.38|22
1649747960000|2022-04-12 07:19:20|3011.81|3004.11|3011.98|3004.28|3012.21|3004.51|3011.67|3003.97|23
1649747970000|2022-04-12 07:19:30|3011.86|3004.16|3012.15|3004.45|3012.49|3004.79|3011.86|3004.16|27
1649747980000|2022-04-12 07:19:40|3012.29|3004.59|3016.39|3008.69|3016.51|3008.81|3012.1|3004.4|30
1649747990000|2022-04-12 07:19:50|3016.42|3008.72|3015.94|3008.24|3016.58|3008.88|3015.28|3007.58|36
1649748000000|2022-04-12 07:20:00|3016.64|3008.94|3016.39|3008.69|3016.7|3009|3015.59|3007.89|28
1649748010000|2022-04-12 07:20:10|3016.56|3008.86|3016.79|3009.09|3017.53|3009.83|3016.28|3008.58|35
1649748020000|2022-04-12 07:20:20|3016.56|3008.86|3016.92|3009.22|3017.18|3009.48|3016.13|3008.43|30
1649748030000|2022-04-12 07:20:30|3016.51|3008.81|3018.06|3010.36|3018.8|3011.1|3015.83|3008.13|37
1649748040000|2022-04-12 07:20:40|3017.98|3010.28|3017.7|3010|3018.18|3010.48|3017.18|3009.48|31
1649748050000|2022-04-12 07:20:50|3017.54|3009.84|3018.13|3010.43|3018.71|3011.01|3017.19|3009.49|26
1649748060000|2022-04-12 07:21:00|3018.19|3010.49|3018.78|3011.08|3019.35|3011.65|3018.15|3010.45|35
1649748070000|2022-04-12 07:21:10|3018.76|3011.06|3018.73|3011.03|3019.46|3011.76|3018.67|3010.97|35
1649748080000|2022-04-12 07:21:20|3018.91|3011.21|3019.35|3011.65|3019.35|3011.65|3018.83|3011.13|28
1649748090000|2022-04-12 07:21:30|3019.07|3011.37|3018.39|3010.69|3019.51|3011.81|3018.19|3010.49|36
1649748100000|2022-04-12 07:21:40|3019.16|3011.46|3018.42|3010.72|3019.37|3011.67|3018.39|3010.69|24
1649748110000|2022-04-12 07:21:50|3018.39|3010.69|3019.03|3011.33|3019.43|3011.73|3018.1|3010.4|29
1649748120000|2022-04-12 07:22:00|3018.24|3010.54|3018.75|3011.05|3019.19|3011.49|3018.04|3010.34|29
1649748130000|2022-04-12 07:22:10|3018.66|3010.96|3018.34|3010.64|3019.31|3011.61|3017.64|3009.94|29
1649748140000|2022-04-12 07:22:20|3018.39|3010.69|3018.02|3010.32|3018.48|3010.78|3017.68|3009.98|27
1649748150000|2022-04-12 07:22:30|3018|3010.3|3017.97|3010.27|3018|3010.3|3016.95|3009.25|34
1649748160000|2022-04-12 07:22:40|3017.96|3010.26|3019.88|3012.18|3019.98|3012.28|3017.96|3010.26|34
1649748170000|2022-04-12 07:22:50|3019.87|3012.17|3019.82|3012.12|3020.01|3012.31|3019.44|3011.74|35
1649748180000|2022-04-12 07:23:00|3019.73|3012.03|3019.54|3011.84|3020.38|3012.68|3018.96|3011.26|32
1649748190000|2022-04-12 07:23:10|3019.52|3011.82|3019.72|3012.02|3019.72|3012.02|3019.16|3011.46|34
1649748200000|2022-04-12 07:23:20|3019.82|3012.12|3019.46|3011.76|3019.92|3012.22|3019.43|3011.73|35
1649748210000|2022-04-12 07:23:30|3019.44|3011.74|3019.27|3011.57|3019.54|3011.84|3019.27|3011.57|30
1649748220000|2022-04-12 07:23:40|3019.28|3011.58|3019.19|3011.49|3019.44|3011.74|3019.17|3011.47|19
1649748230000|2022-04-12 07:23:50|3019.16|3011.46|3019.25|3011.55|3019.3|3011.6|3019.07|3011.37|21
1649748240000|2022-04-12 07:24:00|3019.34|3011.64|3019.3|3011.6|3020.27|3012.57|3018.73|3011.03|36
1649748250000|2022-04-12 07:24:10|3019.33|3011.63|3019.32|3011.62|3020.29|3012.59|3018.8|3011.1|29
1649748260000|2022-04-12 07:24:20|3019.29|3011.59|3019.68|3011.98|3020.38|3012.68|3019.16|3011.46|33
1649748270000|2022-04-12 07:24:30|3019.61|3011.91|3020.17|3012.47|3020.24|3012.54|3019.42|3011.72|33
1649748280000|2022-04-12 07:24:40|3020.18|3012.48|3020.49|3012.79|3020.54|3012.84|3019.89|3012.19|34
1649748290000|2022-04-12 07:24:50|3020.23|3012.53|3019.86|3012.16|3020.75|3013.05|3019.84|3012.14|27
1649748300000|2022-04-12 07:25:00|3019.97|3012.27|3019.46|3011.76|3019.97|3012.27|3019.31|3011.61|21
1649748310000|2022-04-12 07:25:10|3019.45|3011.75|3019.38|3011.68|3019.49|3011.79|3019.33|3011.63|24
1649748320000|2022-04-12 07:25:20|3019.5|3011.8|3019.83|3012.13|3019.99|3012.29|3019.12|3011.42|29
1649748330000|2022-04-12 07:25:30|3019.79|3012.09|3019.6|3011.9|3019.92|3012.22|3019.15|3011.45|33
1649748340000|2022-04-12 07:25:40|3019.58|3011.88|3019.55|3011.85|3019.6|3011.9|3019.45|3011.75|27
1649748350000|2022-04-12 07:25:50|3019.56|3011.86|3020.46|3012.76|3020.46|3012.76|3019.51|3011.81|28
1649748360000|2022-04-12 07:26:00|3020.84|3013.14|3020|3012.3|3020.84|3013.14|3019.94|3012.24|35
1649748370000|2022-04-12 07:26:10|3020.86|3013.16|3020.33|3012.63|3020.86|3013.16|3020.22|3012.52|23
1649748380000|2022-04-12 07:26:20|3020.63|3012.93|3020.49|3012.79|3020.85|3013.15|3020.33|3012.63|25
1649748390000|2022-04-12 07:26:30|3020.53|3012.83|3019.44|3011.74|3020.93|3013.23|3018.62|3010.92|37
1649748400000|2022-04-12 07:26:40|3019.46|3011.76|3019.71|3012.01|3019.85|3012.15|3018.53|3010.83|37
1649748410000|2022-04-12 07:26:50|3019.72|3012.02|3021.26|3013.56|3021.52|3013.82|3019.69|3011.99|32
1649748420000|2022-04-12 07:27:00|3021.2|3013.5|3021.61|3013.91|3022.04|3014.34|3021.18|3013.48|27
1649748430000|2022-04-12 07:27:10|3021.73|3014.03|3021.17|3013.47|3021.73|3014.03|3020.61|3012.91|34
1649748440000|2022-04-12 07:27:20|3021.06|3013.36|3021.21|3013.51|3021.25|3013.55|3020.55|3012.85|23
1649748450000|2022-04-12 07:27:30|3021.23|3013.53|3021.77|3014.07|3022.02|3014.32|3021.23|3013.53|34
1649748460000|2022-04-12 07:27:40|3021.89|3014.19|3021.99|3014.29|3022.25|3014.55|3021.89|3014.19|27
1649748470000|2022-04-12 07:27:50|3022.02|3014.32|3025.75|3018.05|3025.77|3018.07|3022|3014.3|30
1649748480000|2022-04-12 07:28:00|3025.77|3018.07|3026.69|3018.99|3026.69|3018.99|3025.77|3018.07|31
1649748490000|2022-04-12 07:28:10|3026.6|3018.9|3025.63|3017.93|3027.53|3019.83|3025.57|3017.87|36
1649748500000|2022-04-12 07:28:20|3025.58|3017.88|3024.8|3017.1|3025.74|3018.04|3024.56|3016.86|32
1649748510000|2022-04-12 07:28:30|3024.46|3016.76|3025.18|3017.48|3025.27|3017.57|3024.14|3016.44|35
1649748520000|2022-04-12 07:28:40|3025.2|3017.5|3025.29|3017.59|3025.31|3017.61|3025.19|3017.49|13
1649748530000|2022-04-12 07:28:50|3025.25|3017.55|3023.61|3015.91|3025.28|3017.58|3022.93|3015.23|30
1649748540000|2022-04-12 07:29:00|3023.57|3015.87|3022.55|3014.85|3024.42|3016.72|3021.95|3014.25|31
1649748550000|2022-04-12 07:29:10|3022.6|3014.9|3023.15|3015.45|3023.24|3015.54|3022.49|3014.79|33
1649748560000|2022-04-12 07:29:20|3022.72|3015.02|3023.23|3015.53|3023.43|3015.73|3022.57|3014.87|32
1649748570000|2022-04-12 07:29:30|3023.3|3015.6|3023.38|3015.68|3024.09|3016.39|3022.92|3015.22|33
1649748580000|2022-04-12 07:29:40|3024.2|3016.5|3023.9|3016.2|3024.2|3016.5|3022.81|3015.11|28
1649748590000|2022-04-12 07:29:50|3023.92|3016.22|3023.96|3016.26|3024.29|3016.59|3023.9|3016.2|28
1649748600000|2022-04-12 07:30:00|3023.97|3016.27|3022.34|3014.64|3024.12|3016.42|3022.34|3014.64|11
1649748610000|2022-04-12 07:30:10|3022.31|3014.61|3023.11|3015.41|3023.11|3015.41|3022.31|3014.61|13
1649748620000|2022-04-12 07:30:20|3023.07|3015.37|3023.17|3015.47|3023.17|3015.47|3023.03|3015.33|19
1649748630000|2022-04-12 07:30:30|3023.13|3015.43|3023.13|3015.43|3023.13|3015.43|3023.13|3015.43|1
1649748640000|2022-04-12 07:30:40|3022.73|3015.03|3022.99|3015.29|3023.88|3016.18|3022.73|3015.03|13
1649748650000|2022-04-12 07:30:50|3023.67|3015.97|3023.28|3015.58|3023.88|3016.18|3021.56|3013.86|20
1649748660000|2022-04-12 07:31:00|3023.27|3015.57|3021.15|3013.45|3023.27|3015.57|3020.23|3012.53|36
1649748670000|2022-04-12 07:31:10|3020.59|3012.89|3020.51|3012.81|3021.28|3013.58|3020.24|3012.54|29
1649748680000|2022-04-12 07:31:20|3020.63|3012.93|3019.63|3011.93|3021.06|3013.36|3019.12|3011.42|34
1649748690000|2022-04-12 07:31:30|3019.2|3011.5|3019.6|3011.9|3019.64|3011.94|3018.99|3011.29|31
1649748700000|2022-04-12 07:31:40|3019.42|3011.72|3019.65|3011.95|3019.69|3011.99|3018.95|3011.25|29
1649748710000|2022-04-12 07:31:50|3019.66|3011.96|3019.35|3011.65|3019.73|3012.03|3019.29|3011.59|30
1649748720000|2022-04-12 07:32:00|3019.41|3011.71|3019.37|3011.67|3019.58|3011.88|3019.35|3011.65|18
1649748730000|2022-04-12 07:32:10|3020.24|3012.54|3019.61|3011.91|3020.24|3012.54|3019.3|3011.6|21
1649748740000|2022-04-12 07:32:20|3019.49|3011.79|3019.25|3011.55|3019.61|3011.91|3019.24|3011.54|17
1649748750000|2022-04-12 07:32:30|3019.64|3011.94|3019.55|3011.85|3019.64|3011.94|3019.22|3011.52|27
1649748760000|2022-04-12 07:32:40|3019.3|3011.6|3019.14|3011.44|3019.62|3011.92|3019.1|3011.4|22
1649748770000|2022-04-12 07:32:50|3019.06|3011.36|3018.61|3010.91|3019.06|3011.36|3018.53|3010.83|17
1649748780000|2022-04-12 07:33:00|3018.54|3010.84|3018.78|3011.08|3018.78|3011.08|3018.54|3010.84|12
1649748790000|2022-04-12 07:33:10|3018.67|3010.97|3018.72|3011.02|3018.72|3011.02|3018.2|3010.5|21
1649748800000|2022-04-12 07:33:20|3018.85|3011.15|3020.24|3012.54|3020.24|3012.54|3018.52|3010.82|30
1649748810000|2022-04-12 07:33:30|3020.43|3012.73|3020.54|3012.84|3021.18|3013.48|3020.22|3012.52|33
1649748820000|2022-04-12 07:33:40|3020.42|3012.72|3020.2|3012.5|3020.8|3013.1|3019.58|3011.88|37
1649748830000|2022-04-12 07:33:50|3020.08|3012.38|3019.93|3012.23|3020.43|3012.73|3019.74|3012.04|25
1649748840000|2022-04-12 07:34:00|3019.91|3012.21|3020.47|3012.77|3020.48|3012.78|3019.83|3012.13|33
1649748850000|2022-04-12 07:34:10|3020.39|3012.69|3020.11|3012.41|3020.51|3012.81|3020.11|3012.41|29
1649748860000|2022-04-12 07:34:20|3020.1|3012.4|3020.55|3012.85|3020.55|3012.85|3019.54|3011.84|28
1649748870000|2022-04-12 07:34:30|3020.51|3012.81|3020.32|3012.62|3020.56|3012.86|3020.08|3012.38|28
1649748880000|2022-04-12 07:34:40|3020.4|3012.7|3020.49|3012.79|3020.59|3012.89|3020.17|3012.47|28
1649748890000|2022-04-12 07:34:50|3020.48|3012.78|3021.63|3013.93|3021.63|3013.93|3020.25|3012.55|28
1649748900000|2022-04-12 07:35:00|3021.12|3013.42|3020.18|3012.48|3021.12|3013.42|3019.49|3011.79|28
1649748910000|2022-04-12 07:35:10|3020.04|3012.34|3020.18|3012.48|3020.18|3012.48|3019.62|3011.92|21
1649748920000|2022-04-12 07:35:20|3019.67|3011.97|3020.09|3012.39|3020.27|3012.57|3019.67|3011.97|23
1649748930000|2022-04-12 07:35:30|3020.13|3012.43|3020.19|3012.49|3020.31|3012.61|3019.76|3012.06|30
1649748940000|2022-04-12 07:35:40|3019.97|3012.27|3020.18|3012.48|3020.18|3012.48|3019.76|3012.06|26
1649748950000|2022-04-12 07:35:50|3020.47|3012.77|3020.33|3012.63|3020.82|3013.12|3020.23|3012.53|30
1649748960000|2022-04-12 07:36:00|3020.44|3012.74|3020.33|3012.63|3020.44|3012.74|3020.12|3012.42|22
1649748970000|2022-04-12 07:36:10|3020.35|3012.65|3020.27|3012.57|3020.76|3013.06|3020.06|3012.36|34
1649748980000|2022-04-12 07:36:20|3020.29|3012.59|3020.18|3012.48|3020.38|3012.68|3019.97|3012.27|25
1649748990000|2022-04-12 07:36:30|3020.16|3012.46|3020.38|3012.68|3020.38|3012.68|3020.16|3012.46|10
1649749000000|2022-04-12 07:36:40|3020.37|3012.67|3020.11|3012.41|3020.42|3012.72|3020.11|3012.41|19
1649749010000|2022-04-12 07:36:50|3020.3|3012.6|3020.37|3012.67|3020.77|3013.07|3020.1|3012.4|17
1649749020000|2022-04-12 07:37:00|3020.3|3012.6|3020.44|3012.74|3020.44|3012.74|3020.3|3012.6|7
1649749030000|2022-04-12 07:37:10|3020.48|3012.78|3021.11|3013.41|3021.63|3013.93|3020.18|3012.48|26
1649749040000|2022-04-12 07:37:20|3021.49|3013.79|3019.84|3012.14|3021.63|3013.93|3018.51|3010.81|28
1649749050000|2022-04-12 07:37:30|3019.13|3011.43|3018.91|3011.21|3020.18|3012.48|3018.91|3011.21|23
1649749060000|2022-04-12 07:37:40|3019.13|3011.43|3018.48|3010.78|3019.25|3011.55|3018.47|3010.77|24
1649749070000|2022-04-12 07:37:50|3019.13|3011.43|3019.84|3012.14|3019.84|3012.14|3018.48|3010.78|23
1649749080000|2022-04-12 07:38:00|3019.12|3011.42|3019.96|3012.26|3020.18|3012.48|3019.12|3011.42|11
1649749090000|2022-04-12 07:38:10|3019.59|3011.89|3019.27|3011.57|3019.96|3012.26|3019.27|3011.57|16
1649749100000|2022-04-12 07:38:20|3019.31|3011.61|3017.89|3010.19|3019.31|3011.61|3017.89|3010.19|24
1649749110000|2022-04-12 07:38:30|3017.86|3010.16|3018.56|3010.86|3019.13|3011.43|3017.56|3009.86|27
1649749120000|2022-04-12 07:38:40|3019.13|3011.43|3019.5|3011.8|3019.5|3011.8|3018.56|3010.86|10
1649749130000|2022-04-12 07:38:50|3019.23|3011.53|3018.69|3010.99|3019.33|3011.63|3018.01|3010.31|16
1649749140000|2022-04-12 07:39:00|3019.5|3011.8|3019.85|3012.15|3019.85|3012.15|3018.33|3010.63|24
1649749150000|2022-04-12 07:39:10|3018.89|3011.19|3018.09|3010.39|3018.89|3011.19|3018.07|3010.37|21
1649749160000|2022-04-12 07:39:20|3018.07|3010.37|3018.7|3011|3018.89|3011.19|3018.01|3010.31|28
1649749170000|2022-04-12 07:39:30|3018.72|3011.02|3019.01|3011.31|3019.17|3011.47|3018.72|3011.02|27
1649749180000|2022-04-12 07:39:40|3018.94|3011.24|3019.01|3011.31|3019.09|3011.39|3018.84|3011.14|26
1649749190000|2022-04-12 07:39:50|3019.06|3011.36|3018.97|3011.27|3019.68|3011.98|3018.89|3011.19|15
1649749200000|2022-04-12 07:40:00|3019.67|3011.97|3019.36|3011.66|3020.18|3012.48|3018.4|3010.7|27
1649749210000|2022-04-12 07:40:10|3019.33|3011.63|3019.11|3011.41|3019.72|3012.02|3019.11|3011.41|26
1649749220000|2022-04-12 07:40:20|3019.08|3011.38|3020.11|3012.41|3020.19|3012.49|3019.08|3011.38|28
1649749230000|2022-04-12 07:40:30|3019.91|3012.21|3020.1|3012.4|3020.19|3012.49|3019.25|3011.55|24
1649749240000|2022-04-12 07:40:40|3020|3012.3|3019.95|3012.25|3020.19|3012.49|3019.29|3011.59|25
1649749250000|2022-04-12 07:40:50|3019.97|3012.27|3019.53|3011.83|3020.19|3012.49|3019.46|3011.76|21
1649749260000|2022-04-12 07:41:00|3019.47|3011.77|3019.63|3011.93|3020.19|3012.49|3019.39|3011.69|25
1649749270000|2022-04-12 07:41:10|3019.77|3012.07|3020.11|3012.41|3020.19|3012.49|3019.46|3011.76|26
1649749280000|2022-04-12 07:41:20|3019.97|3012.27|3019.95|3012.25|3020.19|3012.49|3019.95|3012.25|21
1649749290000|2022-04-12 07:41:30|3019.65|3011.95|3018.76|3011.06|3020.1|3012.4|3018.31|3010.61|24
1649749300000|2022-04-12 07:41:40|3018.9|3011.2|3018.78|3011.08|3019.13|3011.43|3018.54|3010.84|18
1649749310000|2022-04-12 07:41:50|3018.54|3010.84|3018.54|3010.84|3019.13|3011.43|3018.54|3010.84|8
1649749320000|2022-04-12 07:42:00|3018.87|3011.17|3017.9|3010.2|3019.25|3011.55|3017.28|3009.58|19
1649749330000|2022-04-12 07:42:10|3017.96|3010.26|3018.33|3010.63|3018.42|3010.72|3016.53|3008.83|33
1649749340000|2022-04-12 07:42:20|3018.45|3010.75|3017.98|3010.28|3018.45|3010.75|3017.65|3009.95|30
1649749350000|2022-04-12 07:42:30|3017.65|3009.95|3020.09|3012.39|3020.38|3012.68|3017.65|3009.95|33
1649749360000|2022-04-12 07:42:40|3020.18|3012.48|3020.05|3012.35|3020.3|3012.6|3019.7|3012|27
1649749370000|2022-04-12 07:42:50|3020.26|3012.56|3020.4|3012.7|3020.44|3012.74|3019.7|3012|32
1649749380000|2022-04-12 07:43:00|3020.29|3012.59|3020.76|3013.06|3021.12|3013.42|3020.29|3012.59|26
1649749390000|2022-04-12 07:43:10|3020.84|3013.14|3020.83|3013.13|3020.95|3013.25|3020.7|3013|27
1649749400000|2022-04-12 07:43:20|3020.82|3013.12|3019.99|3012.29|3020.87|3013.17|3019.98|3012.28|17
1649749410000|2022-04-12 07:43:30|3019.98|3012.28|3020.05|3012.35|3020.06|3012.36|3019.98|3012.28|23
1649749420000|2022-04-12 07:43:40|3020.02|3012.32|3020.01|3012.31|3020.02|3012.32|3019.98|3012.28|6
1649749430000|2022-04-12 07:43:50|3020.03|3012.33|3019.32|3011.62|3020.03|3012.33|3018.86|3011.16|24
1649749440000|2022-04-12 07:44:00|3019.45|3011.75|3019.7|3012|3020.12|3012.42|3019.45|3011.75|25
1649749450000|2022-04-12 07:44:10|3019.75|3012.05|3018.95|3011.25|3019.75|3012.05|3018.65|3010.95|27
1649749460000|2022-04-12 07:44:20|3018.93|3011.23|3018.96|3011.26|3019.42|3011.72|3018.58|3010.88|28
1649749470000|2022-04-12 07:44:30|3018.91|3011.21|3018.59|3010.89|3019.14|3011.44|3018.55|3010.85|28
1649749480000|2022-04-12 07:44:40|3019.14|3011.44|3019.22|3011.52|3019.42|3011.72|3018.32|3010.62|18
1649749490000|2022-04-12 07:44:50|3019.42|3011.72|3019.42|3011.72|3019.42|3011.72|3018.76|3011.06|12
1649749500000|2022-04-12 07:45:00|3019.22|3011.52|3019.41|3011.71|3019.42|3011.72|3018.46|3010.76|29
1649749510000|2022-04-12 07:45:10|3019.3|3011.6|3019.69|3011.99|3020.12|3012.42|3019.2|3011.5|33
1649749520000|2022-04-12 07:45:20|3019.7|3012|3019.43|3011.73|3019.73|3012.03|3019.41|3011.71|17
1649749530000|2022-04-12 07:45:30|3019.45|3011.75|3019.88|3012.18|3020.28|3012.58|3018.97|3011.27|29
1649749540000|2022-04-12 07:45:40|3019.41|3011.71|3019.06|3011.36|3019.41|3011.71|3018.39|3010.69|32
1649749550000|2022-04-12 07:45:50|3019.07|3011.37|3020.05|3012.35|3020.05|3012.35|3018.71|3011.01|32
1649749560000|2022-04-12 07:46:00|3020.04|3012.34|3020.06|3012.36|3020.28|3012.58|3019.57|3011.87|31
1649749570000|2022-04-12 07:46:10|3020.11|3012.41|3020.79|3013.09|3020.79|3013.09|3019.63|3011.93|32
1649749580000|2022-04-12 07:46:20|3020.97|3013.27|3021.18|3013.48|3021.18|3013.48|3020.7|3013|22
1649749590000|2022-04-12 07:46:30|3021.28|3013.58|3021.11|3013.41|3021.85|3014.15|3021.09|3013.39|28
1649749600000|2022-04-12 07:46:40|3021.12|3013.42|3021.43|3013.73|3021.43|3013.73|3021.12|3013.42|22
1649749610000|2022-04-12 07:46:50|3021.37|3013.67|3021.72|3014.02|3021.72|3014.02|3021.35|3013.65|24
1649749620000|2022-04-12 07:47:00|3021.74|3014.04|3022.25|3014.55|3022.25|3014.55|3021.74|3014.04|13
1649749630000|2022-04-12 07:47:10|3022.51|3014.81|3023.6|3015.9|3023.71|3016.01|3022.51|3014.81|37
1649749640000|2022-04-12 07:47:20|3023.58|3015.88|3023.66|3015.96|3023.87|3016.17|3022.79|3015.09|32
1649749650000|2022-04-12 07:47:30|3023.74|3016.04|3023.6|3015.9|3024.07|3016.37|3023.46|3015.76|24
1649749660000|2022-04-12 07:47:40|3023.87|3016.17|3023.69|3015.99|3023.87|3016.17|3023.57|3015.87|23
1649749670000|2022-04-12 07:47:50|3023.61|3015.91|3023.84|3016.14|3023.93|3016.23|3023.59|3015.89|32
1649749680000|2022-04-12 07:48:00|3023.78|3016.08|3023.61|3015.91|3023.94|3016.24|3023.61|3015.91|26
1649749690000|2022-04-12 07:48:10|3023.62|3015.92|3022.88|3015.18|3023.66|3015.96|3022.88|3015.18|33
1649749700000|2022-04-12 07:48:20|3023.02|3015.32|3022.78|3015.08|3023.02|3015.32|3022.68|3014.98|34
1649749710000|2022-04-12 07:48:30|3022.86|3015.16|3023.11|3015.41|3023.19|3015.49|3022.79|3015.09|27
1649749720000|2022-04-12 07:48:40|3023.12|3015.42|3023.16|3015.46|3023.69|3015.99|3022.2|3014.5|32
1649749730000|2022-04-12 07:48:50|3022.94|3015.24|3023.18|3015.48|3023.55|3015.85|3022.29|3014.59|35
1649749740000|2022-04-12 07:49:00|3022.51|3014.81|3022.2|3014.5|3023.7|3016|3022.17|3014.47|34
1649749750000|2022-04-12 07:49:10|3022.13|3014.43|3023.17|3015.47|3023.17|3015.47|3022.1|3014.4|30
1649749760000|2022-04-12 07:49:20|3023.09|3015.39|3023.21|3015.51|3023.34|3015.64|3023.06|3015.36|28
1649749770000|2022-04-12 07:49:30|3023.26|3015.56|3023.34|3015.64|3023.34|3015.64|3023.2|3015.5|23
1649749780000|2022-04-12 07:49:40|3023.25|3015.55|3023.24|3015.54|3023.3|3015.6|3023.19|3015.49|27
1649749790000|2022-04-12 07:49:50|3023.23|3015.53|3024.25|3016.55|3024.41|3016.71|3023.23|3015.53|19
1649749800000|2022-04-12 07:50:00|3024.2|3016.5|3023.89|3016.19|3024.38|3016.68|3023.23|3015.53|31
1649749810000|2022-04-12 07:50:10|3023.98|3016.28|3025.09|3017.39|3025.09|3017.39|3023.28|3015.58|26
1649749820000|2022-04-12 07:50:20|3025.14|3017.44|3025.04|3017.34|3025.17|3017.47|3024.96|3017.26|12
1649749830000|2022-04-12 07:50:30|3024.99|3017.29|3024.49|3016.79|3025.04|3017.34|3024.42|3016.72|17
1649749840000|2022-04-12 07:50:40|3024.33|3016.63|3024.21|3016.51|3024.41|3016.71|3023.98|3016.28|27
1649749850000|2022-04-12 07:50:50|3024.32|3016.62|3024.57|3016.87|3024.61|3016.91|3024.24|3016.54|19
1649749860000|2022-04-12 07:51:00|3024.58|3016.88|3024.53|3016.83|3024.68|3016.98|3024.35|3016.65|21
1649749870000|2022-04-12 07:51:10|3024.63|3016.93|3024.8|3017.1|3025.08|3017.38|3024.55|3016.85|26
1649749880000|2022-04-12 07:51:20|3024.81|3017.11|3024.96|3017.26|3025.08|3017.38|3024.71|3017.01|30
1649749890000|2022-04-12 07:51:30|3024.8|3017.1|3024.74|3017.04|3025.03|3017.33|3024.57|3016.87|32
1649749900000|2022-04-12 07:51:40|3024.68|3016.98|3026.23|3018.53|3026.36|3018.66|3024.51|3016.81|36
1649749910000|2022-04-12 07:51:50|3026.12|3018.42|3026.31|3018.61|3026.78|3019.08|3026.1|3018.4|32
1649749920000|2022-04-12 07:52:00|3026.36|3018.66|3026.15|3018.45|3026.39|3018.69|3026.15|3018.45|24
1649749930000|2022-04-12 07:52:10|3026.12|3018.42|3025.33|3017.63|3026.19|3018.49|3025.09|3017.39|26
1649749940000|2022-04-12 07:52:20|3025.32|3017.62|3026.67|3018.97|3026.71|3019.01|3025.07|3017.37|32
1649749950000|2022-04-12 07:52:30|3026.58|3018.88|3026.21|3018.51|3026.66|3018.96|3025.93|3018.23|34
1649749960000|2022-04-12 07:52:40|3026.2|3018.5|3026.47|3018.77|3026.55|3018.85|3026.18|3018.48|27
1649749970000|2022-04-12 07:52:50|3026.45|3018.75|3026.27|3018.57|3026.45|3018.75|3025.71|3018.01|25
1649749980000|2022-04-12 07:53:00|3026.15|3018.45|3025.27|3017.57|3026.19|3018.49|3025.25|3017.55|30
1649749990000|2022-04-12 07:53:10|3025.37|3017.67|3026.1|3018.4|3026.1|3018.4|3025.36|3017.66|29
1649750000000|2022-04-12 07:53:20|3026.05|3018.35|3024.78|3017.08|3026.13|3018.43|3024.64|3016.94|30
1649750010000|2022-04-12 07:53:30|3024.66|3016.96|3024.75|3017.05|3025.2|3017.5|3024.14|3016.44|35
1649750020000|2022-04-12 07:53:40|3024.76|3017.06|3024.57|3016.87|3025.1|3017.4|3024.57|3016.87|29
1649750030000|2022-04-12 07:53:50|3024.56|3016.86|3024.72|3017.02|3024.75|3017.05|3024.34|3016.64|31
1649750040000|2022-04-12 07:54:00|3024.75|3017.05|3025.01|3017.31|3025.14|3017.44|3024.46|3016.76|33
1649750050000|2022-04-12 07:54:10|3025|3017.3|3026.56|3018.86|3026.56|3018.86|3024.55|3016.85|32
1649750060000|2022-04-12 07:54:20|3026.6|3018.9|3028.99|3021.29|3029.23|3021.53|3026.33|3018.63|35
1649750070000|2022-04-12 07:54:30|3029.04|3021.34|3028.97|3021.27|3029.39|3021.69|3028.97|3021.27|35
1649750080000|2022-04-12 07:54:40|3028.71|3021.01|3026.94|3019.24|3028.93|3021.23|3026.66|3018.96|39
1649750090000|2022-04-12 07:54:50|3026.98|3019.28|3028.15|3020.45|3028.24|3020.54|3026.98|3019.28|31
1649750100000|2022-04-12 07:55:00|3027.84|3020.14|3029.67|3021.97|3029.67|3021.97|3026.87|3019.17|28
1649750110000|2022-04-12 07:55:10|3029.68|3021.98|3030.23|3022.53|3030.46|3022.76|3029.58|3021.88|34
1649750120000|2022-04-12 07:55:20|3030.24|3022.54|3030.88|3023.18|3031.05|3023.35|3030.12|3022.42|28
1649750130000|2022-04-12 07:55:30|3030.92|3023.22|3030.16|3022.46|3031.08|3023.38|3029.81|3022.11|33
1649750140000|2022-04-12 07:55:40|3030.15|3022.45|3030.01|3022.31|3030.52|3022.82|3029.38|3021.68|33
1649750150000|2022-04-12 07:55:50|3029.99|3022.29|3030.29|3022.59|3030.32|3022.62|3029.77|3022.07|27
1649750160000|2022-04-12 07:56:00|3030.3|3022.6|3030.26|3022.56|3030.42|3022.72|3029.81|3022.11|30
1649750170000|2022-04-12 07:56:10|3030.34|3022.64|3030.36|3022.66|3030.73|3023.03|3030.26|3022.56|26
1649750180000|2022-04-12 07:56:20|3030.46|3022.76|3031.09|3023.39|3031.09|3023.39|3030.38|3022.68|28
1649750190000|2022-04-12 07:56:30|3030.93|3023.23|3030.82|3023.12|3031.03|3023.33|3030.73|3023.03|27
1649750200000|2022-04-12 07:56:40|3030.86|3023.16|3031.03|3023.33|3031.11|3023.41|3030.86|3023.16|28
1649750210000|2022-04-12 07:56:50|3030.92|3023.22|3031.01|3023.31|3031.34|3023.64|3030.92|3023.22|32
1649750220000|2022-04-12 07:57:00|3031.13|3023.43|3031.26|3023.56|3031.55|3023.85|3030.96|3023.26|29
1649750230000|2022-04-12 07:57:10|3031.1|3023.4|3031.1|3023.4|3031.1|3023.4|3030.76|3023.06|4
1649750240000|2022-04-12 07:57:20|3030.76|3023.06|3029.34|3021.64|3030.76|3023.06|3029.03|3021.33|18
1649750250000|2022-04-12 07:57:30|3029.52|3021.82|3030.31|3022.61|3030.31|3022.61|3028.91|3021.21|34
1649750260000|2022-04-12 07:57:40|3030.2|3022.5|3030.64|3022.94|3030.76|3023.06|3030.07|3022.37|30
1649750270000|2022-04-12 07:57:50|3030.52|3022.82|3029.69|3021.99|3030.54|3022.84|3029.58|3021.88|31
1649750280000|2022-04-12 07:58:00|3029.49|3021.79|3028.8|3021.1|3029.79|3022.09|3028.59|3020.89|31
1649750290000|2022-04-12 07:58:10|3028.66|3020.96|3028.49|3020.79|3028.94|3021.24|3028.1|3020.4|33
1649750300000|2022-04-12 07:58:20|3028.32|3020.62|3028.51|3020.81|3028.61|3020.91|3028.07|3020.37|28
1649750310000|2022-04-12 07:58:30|3028.5|3020.8|3027.96|3020.26|3028.5|3020.8|3027.91|3020.21|18
1649750320000|2022-04-12 07:58:40|3027.94|3020.24|3028.52|3020.82|3028.52|3020.82|3027.94|3020.24|26
1649750330000|2022-04-12 07:58:50|3028.37|3020.67|3028.69|3020.99|3029.13|3021.43|3028.28|3020.58|32
1649750340000|2022-04-12 07:59:00|3028.63|3020.93|3028.85|3021.15|3029.21|3021.51|3028.6|3020.9|26
1649750350000|2022-04-12 07:59:10|3028.87|3021.17|3029.77|3022.07|3030.12|3022.42|3028.83|3021.13|30
1649750360000|2022-04-12 07:59:20|3029.71|3022.01|3029.98|3022.28|3030.05|3022.35|3029.7|3022|29
1649750370000|2022-04-12 07:59:30|3029.95|3022.25|3029.84|3022.14|3029.95|3022.25|3029.57|3021.87|25
1649750380000|2022-04-12 07:59:40|3029.7|3022|3028.93|3021.23|3029.8|3022.1|3028.66|3020.96|30
1649750390000|2022-04-12 07:59:50|3028.94|3021.24|3029.65|3021.95|3029.77|3022.07|3028.46|3020.76|36
1649750400000|2022-04-12 08:00:00|3029.72|3022.02|3029.7|3022|3029.91|3022.21|3029.51|3021.81|29
1649750410000|2022-04-12 08:00:10|3029.52|3021.82|3029.55|3021.85|3029.76|3022.06|3029.1|3021.4|30
1649750420000|2022-04-12 08:00:20|3029.54|3021.84|3027.49|3019.79|3029.54|3021.84|3026.77|3019.07|33
1649750430000|2022-04-12 08:00:30|3027.38|3019.68|3026.11|3018.41|3027.38|3019.68|3025.92|3018.22|39
1649750440000|2022-04-12 08:00:40|3026.14|3018.44|3024.89|3017.19|3026.25|3018.55|3024.69|3016.99|36
1649750450000|2022-04-12 08:00:50|3024.7|3017|3025.71|3018.01|3025.71|3018.01|3024.6|3016.9|36
1649750460000|2022-04-12 08:01:00|3025.48|3017.78|3025.75|3018.05|3026.67|3018.97|3025.48|3017.78|32
1649750470000|2022-04-12 08:01:10|3025.77|3018.07|3026.57|3018.87|3026.66|3018.96|3025.59|3017.89|31
1649750480000|2022-04-12 08:01:20|3026.39|3018.69|3026.26|3018.56|3026.64|3018.94|3026.18|3018.48|31
1649750490000|2022-04-12 08:01:30|3026.45|3018.75|3026.34|3018.64|3026.63|3018.93|3026.19|3018.49|30
1649750500000|2022-04-12 08:01:40|3026.39|3018.69|3026.31|3018.61|3026.58|3018.88|3026.31|3018.61|25
1649750510000|2022-04-12 08:01:50|3026.3|3018.6|3026.46|3018.76|3026.63|3018.93|3026.3|3018.6|23
1649750520000|2022-04-12 08:02:00|3026.35|3018.65|3027.17|3019.47|3027.36|3019.66|3026.35|3018.65|30
1649750530000|2022-04-12 08:02:10|3027.28|3019.58|3027.19|3019.49|3027.65|3019.95|3027.18|3019.48|29
1649750540000|2022-04-12 08:02:20|3027.14|3019.44|3028.03|3020.33|3028.03|3020.33|3027.07|3019.37|34
1649750550000|2022-04-12 08:02:30|3027.91|3020.21|3027.76|3020.06|3028.03|3020.33|3027.62|3019.92|31
1649750560000|2022-04-12 08:02:40|3027.94|3020.24|3027.88|3020.18|3027.95|3020.25|3027.15|3019.45|26
1649750570000|2022-04-12 08:02:50|3027.77|3020.07|3027.07|3019.37|3027.94|3020.24|3026.95|3019.25|26
1649750580000|2022-04-12 08:03:00|3026.99|3019.29|3027.17|3019.47|3027.37|3019.67|3026.99|3019.29|23
1649750590000|2022-04-12 08:03:10|3027.05|3019.35|3027.23|3019.53|3027.39|3019.69|3026.99|3019.29|18
1649750600000|2022-04-12 08:03:20|3027.36|3019.66|3026.3|3018.6|3027.36|3019.66|3026.3|3018.6|21
1649750610000|2022-04-12 08:03:30|3026.02|3018.32|3026.46|3018.76|3026.65|3018.95|3026.02|3018.32|16
1649750620000|2022-04-12 08:03:40|3026.65|3018.95|3026.7|3019|3026.7|3019|3026.22|3018.52|26
1649750630000|2022-04-12 08:03:50|3026.59|3018.89|3025.83|3018.13|3026.59|3018.89|3025.49|3017.79|29
1649750640000|2022-04-12 08:04:00|3026.09|3018.39|3025.28|3017.58|3026.09|3018.39|3025.25|3017.55|26
1649750650000|2022-04-12 08:04:10|3025.26|3017.56|3026.27|3018.57|3026.63|3018.93|3025.23|3017.53|30
1649750660000|2022-04-12 08:04:20|3025.69|3017.99|3026.63|3018.93|3026.63|3018.93|3025.58|3017.88|28
1649750670000|2022-04-12 08:04:30|3026.5|3018.8|3026.32|3018.62|3026.63|3018.93|3026.09|3018.39|21
1649750680000|2022-04-12 08:04:40|3025.96|3018.26|3026.7|3019|3026.7|3019|3025.12|3017.42|37
1649750690000|2022-04-12 08:04:50|3026.69|3018.99|3027|3019.3|3027.11|3019.41|3026.6|3018.9|29
1649750700000|2022-04-12 08:05:00|3026.96|3019.26|3030.52|3022.82|3030.68|3022.98|3026.91|3019.21|39
1649750710000|2022-04-12 08:05:10|3030.58|3022.88|3030.94|3023.24|3031.12|3023.42|3030.58|3022.88|29
1649750720000|2022-04-12 08:05:20|3030.88|3023.18|3030.58|3022.88|3031.32|3023.62|3030.42|3022.72|30
1649750730000|2022-04-12 08:05:30|3030.66|3022.96|3030.86|3023.16|3031.22|3023.52|3029.73|3022.03|33
1649750740000|2022-04-12 08:05:40|3031.04|3023.34|3031.46|3023.76|3031.49|3023.79|3031.02|3023.32|33
1649750750000|2022-04-12 08:05:50|3031.62|3023.92|3031.59|3023.89|3031.83|3024.13|3031.59|3023.89|30
1649750760000|2022-04-12 08:06:00|3031.51|3023.81|3033.83|3026.13|3034.11|3026.41|3031.51|3023.81|35
1649750770000|2022-04-12 08:06:10|3034.35|3026.65|3033.61|3025.91|3036.19|3028.49|3033.17|3025.47|37
1649750780000|2022-04-12 08:06:20|3033.24|3025.54|3032.79|3025.09|3033.99|3026.29|3032.79|3025.09|35
1649750790000|2022-04-12 08:06:30|3033.8|3026.1|3033.6|3025.9|3033.95|3026.25|3033.17|3025.47|35
1649750800000|2022-04-12 08:06:40|3033.62|3025.92|3033|3025.3|3033.62|3025.92|3032.09|3024.39|33
1649750810000|2022-04-12 08:06:50|3033.1|3025.4|3031.36|3023.66|3033.1|3025.4|3031.36|3023.66|32
1649750820000|2022-04-12 08:07:00|3031.1|3023.4|3029.41|3021.71|3031.1|3023.4|3028.91|3021.21|31
1649750830000|2022-04-12 08:07:10|3029.38|3021.68|3029.03|3021.33|3029.68|3021.98|3028.77|3021.07|35
1649750840000|2022-04-12 08:07:20|3029.02|3021.32|3025.71|3018.01|3029.04|3021.34|3025.42|3017.72|31
1649750850000|2022-04-12 08:07:30|3025.8|3018.1|3025.78|3018.08|3025.86|3018.16|3025.22|3017.52|28
1649750860000|2022-04-12 08:07:40|3025.61|3017.91|3025.92|3018.22|3025.96|3018.26|3025.51|3017.81|22
1649750870000|2022-04-12 08:07:50|3025.76|3018.06|3024.18|3016.48|3026|3018.3|3024.11|3016.41|31
1649750880000|2022-04-12 08:08:00|3024.46|3016.76|3026.58|3018.88|3026.58|3018.88|3023.94|3016.24|37
1649750890000|2022-04-12 08:08:10|3026.56|3018.86|3027.22|3019.52|3027.22|3019.52|3026.07|3018.37|30
1649750900000|2022-04-12 08:08:20|3027.08|3019.38|3027.37|3019.67|3027.53|3019.83|3027.08|3019.38|37
1649750910000|2022-04-12 08:08:30|3027.3|3019.6|3026.72|3019.02|3027.3|3019.6|3026.03|3018.33|35
1649750920000|2022-04-12 08:08:40|3026.83|3019.13|3025.87|3018.17|3027.38|3019.68|3025.87|3018.17|35
1649750930000|2022-04-12 08:08:50|3025.86|3018.16|3025.3|3017.6|3025.86|3018.16|3025.09|3017.39|31
1649750940000|2022-04-12 08:09:00|3025.69|3017.99|3026.81|3019.11|3027.14|3019.44|3025.01|3017.31|33
1649750950000|2022-04-12 08:09:10|3026.82|3019.12|3026.19|3018.49|3026.96|3019.26|3026.19|3018.49|26
1649750960000|2022-04-12 08:09:20|3026.6|3018.9|3025.35|3017.65|3026.6|3018.9|3025.05|3017.35|34
1649750970000|2022-04-12 08:09:30|3025.34|3017.64|3026.22|3018.52|3026.55|3018.85|3025.28|3017.58|35
1649750980000|2022-04-12 08:09:40|3026.21|3018.51|3026.24|3018.54|3026.48|3018.78|3025.77|3018.07|33
1649750990000|2022-04-12 08:09:50|3026.41|3018.71|3026.57|3018.87|3026.63|3018.93|3026.1|3018.4|25
1649751000000|2022-04-12 08:10:00|3026.45|3018.75|3026.32|3018.62|3026.63|3018.93|3026.27|3018.57|34
1649751010000|2022-04-12 08:10:10|3026.44|3018.74|3026.74|3019.04|3027.13|3019.43|3026.08|3018.38|33
1649751020000|2022-04-12 08:10:20|3026.71|3019.01|3027.52|3019.82|3027.57|3019.87|3026.64|3018.94|23
1649751030000|2022-04-12 08:10:30|3027.44|3019.74|3026.8|3019.1|3027.68|3019.98|3026.8|3019.1|25
1649751040000|2022-04-12 08:10:40|3026.9|3019.2|3026.93|3019.23|3027.15|3019.45|3026.79|3019.09|22
1649751050000|2022-04-12 08:10:50|3026.92|3019.22|3027.79|3020.09|3027.91|3020.21|3026.87|3019.17|19
1649751060000|2022-04-12 08:11:00|3027.78|3020.08|3028.33|3020.63|3028.5|3020.8|3027.78|3020.08|24
1649751070000|2022-04-12 08:11:10|3028.34|3020.64|3028.86|3021.16|3029.37|3021.67|3028.07|3020.37|31
1649751080000|2022-04-12 08:11:20|3029.63|3021.93|3028.6|3020.9|3029.63|3021.93|3027.98|3020.28|34
1649751090000|2022-04-12 08:11:30|3028.52|3020.82|3028.83|3021.13|3029.41|3021.71|3028.07|3020.37|37
1649751100000|2022-04-12 08:11:40|3028.99|3021.29|3029.79|3022.09|3029.84|3022.14|3028.92|3021.22|35
1649751110000|2022-04-12 08:11:50|3029.76|3022.06|3030.17|3022.47|3030.18|3022.48|3029.75|3022.05|20
1649751120000|2022-04-12 08:12:00|3030.1|3022.4|3030.46|3022.76|3030.74|3023.04|3030.1|3022.4|29
1649751130000|2022-04-12 08:12:10|3030.51|3022.81|3031.12|3023.42|3031.12|3023.42|3030.49|3022.79|33
1649751140000|2022-04-12 08:12:20|3031.18|3023.48|3035.05|3027.35|3035.42|3027.72|3031.18|3023.48|39
1649751150000|2022-04-12 08:12:30|3035.13|3027.43|3035.76|3028.06|3036.88|3029.18|3035.13|3027.43|38
1649751160000|2022-04-12 08:12:40|3036.35|3028.65|3035.39|3027.69|3036.35|3028.65|3035.11|3027.41|40
1649751170000|2022-04-12 08:12:50|3036.2|3028.5|3032.6|3024.9|3036.2|3028.5|3032.6|3024.9|36
1649751180000|2022-04-12 08:13:00|3032.61|3024.91|3034.02|3026.32|3034.02|3026.32|3031.9|3024.2|36
1649751190000|2022-04-12 08:13:10|3034.11|3026.41|3035.32|3027.62|3036.24|3028.54|3034.11|3026.41|35
1649751200000|2022-04-12 08:13:20|3035.35|3027.65|3034.74|3027.04|3035.36|3027.66|3033.65|3025.95|40
1649751210000|2022-04-12 08:13:30|3034.68|3026.98|3035.27|3027.57|3035.4|3027.7|3034.68|3026.98|31
1649751220000|2022-04-12 08:13:40|3035.3|3027.6|3035.13|3027.43|3035.65|3027.95|3035.13|3027.43|37
1649751230000|2022-04-12 08:13:50|3035.19|3027.49|3035.11|3027.41|3035.43|3027.73|3035.04|3027.34|30
1649751240000|2022-04-12 08:14:00|3035.09|3027.39|3034.45|3026.75|3035.41|3027.71|3034.31|3026.61|33
1649751250000|2022-04-12 08:14:10|3034.44|3026.74|3036.08|3028.38|3036.19|3028.49|3034.32|3026.62|37
1649751260000|2022-04-12 08:14:20|3036.06|3028.36|3035.8|3028.1|3036.06|3028.36|3035.51|3027.81|33
1649751270000|2022-04-12 08:14:30|3035.82|3028.12|3035.85|3028.15|3036.02|3028.32|3035.81|3028.11|32
1649751280000|2022-04-12 08:14:40|3035.89|3028.19|3035.33|3027.63|3036.16|3028.46|3035.31|3027.61|32
1649751290000|2022-04-12 08:14:50|3035.11|3027.41|3035.88|3028.18|3035.91|3028.21|3035.11|3027.41|32
1649751300000|2022-04-12 08:15:00|3035.79|3028.09|3035.8|3028.1|3035.96|3028.26|3035.33|3027.63|32
1649751310000|2022-04-12 08:15:10|3035.34|3027.64|3036.19|3028.49|3036.19|3028.49|3035.34|3027.64|36
1649751320000|2022-04-12 08:15:20|3036.25|3028.55|3035.83|3028.13|3036.35|3028.65|3035.71|3028.01|34
1649751330000|2022-04-12 08:15:30|3035.87|3028.17|3035.36|3027.66|3036.38|3028.68|3035.09|3027.39|32
1649751340000|2022-04-12 08:15:40|3034.73|3027.03|3034.91|3027.21|3034.96|3027.26|3034.39|3026.69|30
1649751350000|2022-04-12 08:15:50|3034.82|3027.12|3035.86|3028.16|3036.46|3028.76|3034.56|3026.86|34
1649751360000|2022-04-12 08:16:00|3035.99|3028.29|3037.15|3029.45|3037.15|3029.45|3035.88|3028.18|36
1649751370000|2022-04-12 08:16:10|3037.16|3029.46|3035.91|3028.21|3037.16|3029.46|3035.71|3028.01|38
1649751380000|2022-04-12 08:16:20|3035.93|3028.23|3036.98|3029.28|3037.07|3029.37|3035.84|3028.14|36
1649751390000|2022-04-12 08:16:30|3037.07|3029.37|3037.42|3029.72|3037.49|3029.79|3036.98|3029.28|27
1649751400000|2022-04-12 08:16:40|3037.4|3029.7|3037.12|3029.42|3037.57|3029.87|3037.12|3029.42|30
1649751410000|2022-04-12 08:16:50|3037.08|3029.38|3037.2|3029.5|3037.51|3029.81|3037.04|3029.34|32
1649751420000|2022-04-12 08:17:00|3037.06|3029.36|3037.6|3029.9|3037.6|3029.9|3036.58|3028.88|34
1649751430000|2022-04-12 08:17:10|3037.59|3029.89|3037.28|3029.58|3037.85|3030.15|3037.08|3029.38|35
1649751440000|2022-04-12 08:17:20|3037.42|3029.72|3037.87|3030.17|3038.2|3030.5|3037.42|3029.72|36
1649751450000|2022-04-12 08:17:30|3037.86|3030.16|3038.28|3030.58|3038.47|3030.77|3037.84|3030.14|28
1649751460000|2022-04-12 08:17:40|3038.73|3031.03|3035.94|3028.24|3039.33|3031.63|3035.94|3028.24|34
1649751470000|2022-04-12 08:17:50|3036.46|3028.76|3035.45|3027.75|3036.46|3028.76|3034.46|3026.76|37
1649751480000|2022-04-12 08:18:00|3035.43|3027.73|3034.86|3027.16|3035.64|3027.94|3034.86|3027.16|33
1649751490000|2022-04-12 08:18:10|3035.55|3027.85|3034.02|3026.32|3035.55|3027.85|3033.9|3026.2|31
1649751500000|2022-04-12 08:18:20|3034.18|3026.48|3032.84|3025.14|3034.58|3026.88|3032.84|3025.14|37
1649751510000|2022-04-12 08:18:30|3033.04|3025.34|3032.48|3024.78|3033.53|3025.83|3032.44|3024.74|37
1649751520000|2022-04-12 08:18:40|3032.58|3024.88|3032.48|3024.78|3033.15|3025.45|3032.43|3024.73|32
1649751530000|2022-04-12 08:18:50|3032.43|3024.73|3032.31|3024.61|3033.1|3025.4|3032.26|3024.56|27
1649751540000|2022-04-12 08:19:00|3032.66|3024.96|3031.68|3023.98|3032.66|3024.96|3030.97|3023.27|32
1649751550000|2022-04-12 08:19:10|3031.67|3023.97|3031.66|3023.96|3031.67|3023.97|3030.58|3022.88|31
1649751560000|2022-04-12 08:19:20|3031.85|3024.15|3031.63|3023.93|3032.08|3024.38|3031.28|3023.58|37
1649751570000|2022-04-12 08:19:30|3031.86|3024.16|3032.26|3024.56|3032.39|3024.69|3031.23|3023.53|33
1649751580000|2022-04-12 08:19:40|3031.82|3024.12|3031.56|3023.86|3031.82|3024.12|3031.56|3023.86|20
1649751590000|2022-04-12 08:19:50|3031.49|3023.79|3030.69|3022.99|3031.78|3024.08|3030.69|3022.99|34
1649751600000|2022-04-12 08:20:00|3030.67|3022.97|3031.68|3023.98|3032.26|3024.56|3030.67|3022.97|38
1649751610000|2022-04-12 08:20:10|3031.67|3023.97|3032.93|3025.23|3033.09|3025.39|3031.67|3023.97|28
1649751620000|2022-04-12 08:20:20|3032.92|3025.22|3032.91|3025.21|3032.93|3025.23|3032.9|3025.2|12
1649751630000|2022-04-12 08:20:30|3032.9|3025.2|3031|3023.3|3032.91|3025.21|3031|3023.3|28
1649751640000|2022-04-12 08:20:40|3031.7|3024|3032.72|3025.02|3032.72|3025.02|3030.82|3023.12|31
1649751650000|2022-04-12 08:20:50|3032.69|3024.99|3032.45|3024.75|3032.71|3025.01|3032.34|3024.64|32
1649751660000|2022-04-12 08:21:00|3032.43|3024.73|3032.38|3024.68|3032.68|3024.98|3032.32|3024.62|31
1649751670000|2022-04-12 08:21:10|3032.68|3024.98|3032.17|3024.47|3032.68|3024.98|3031.87|3024.17|31
1649751680000|2022-04-12 08:21:20|3031.86|3024.16|3032.33|3024.63|3032.68|3024.98|3031.86|3024.16|34
1649751690000|2022-04-12 08:21:30|3032.39|3024.69|3032.25|3024.55|3032.67|3024.97|3032.21|3024.51|37
1649751700000|2022-04-12 08:21:40|3032.61|3024.91|3032.42|3024.72|3032.64|3024.94|3032.31|3024.61|27
1649751710000|2022-04-12 08:21:50|3032.53|3024.83|3032.02|3024.32|3032.63|3024.93|3032.02|3024.32|27
1649751720000|2022-04-12 08:22:00|3032.41|3024.71|3032.64|3024.94|3032.64|3024.94|3032.08|3024.38|33
1649751730000|2022-04-12 08:22:10|3032.51|3024.81|3030.74|3023.04|3032.62|3024.92|3030.74|3023.04|33
1649751740000|2022-04-12 08:22:20|3030.73|3023.03|3030.21|3022.51|3031.94|3024.24|3029.95|3022.25|34
1649751750000|2022-04-12 08:22:30|3030.27|3022.57|3030.08|3022.38|3030.28|3022.58|3029.69|3021.99|29
1649751760000|2022-04-12 08:22:40|3029.76|3022.06|3029.28|3021.58|3030.13|3022.43|3029.28|3021.58|20
1649751770000|2022-04-12 08:22:50|3029.25|3021.55|3029.5|3021.8|3029.85|3022.15|3029|3021.3|24
1649751780000|2022-04-12 08:23:00|3029.4|3021.7|3028.5|3020.8|3029.87|3022.17|3028.5|3020.8|34
1649751790000|2022-04-12 08:23:10|3028.82|3021.12|3028.99|3021.29|3029.06|3021.36|3028.53|3020.83|29
1649751800000|2022-04-12 08:23:20|3028.87|3021.17|3029.17|3021.47|3029.17|3021.47|3028.56|3020.86|38
1649751810000|2022-04-12 08:23:30|3029.14|3021.44|3028.95|3021.25|3029.21|3021.51|3028.55|3020.85|32
1649751820000|2022-04-12 08:23:40|3028.94|3021.24|3027.86|3020.16|3028.94|3021.24|3027.78|3020.08|34
1649751830000|2022-04-12 08:23:50|3028.13|3020.43|3026.37|3018.67|3028.13|3020.43|3026.12|3018.42|29
1649751840000|2022-04-12 08:24:00|3026.24|3018.54|3027.82|3020.12|3027.82|3020.12|3025.95|3018.25|36
1649751850000|2022-04-12 08:24:10|3027.37|3019.67|3027.59|3019.89|3027.88|3020.18|3026.94|3019.24|28
1649751860000|2022-04-12 08:24:20|3027.6|3019.9|3027.92|3020.22|3028.5|3020.8|3027.59|3019.89|32
1649751870000|2022-04-12 08:24:30|3027.82|3020.12|3027.89|3020.19|3028.26|3020.56|3027.61|3019.91|29
1649751880000|2022-04-12 08:24:40|3027.92|3020.22|3027.83|3020.13|3028.73|3021.03|3027.78|3020.08|31
1649751890000|2022-04-12 08:24:50|3027.76|3020.06|3027.94|3020.24|3028.16|3020.46|3027.63|3019.93|30
1649751900000|2022-04-12 08:25:00|3028.16|3020.46|3027.11|3019.41|3028.16|3020.46|3026.8|3019.1|28
1649751910000|2022-04-12 08:25:10|3027.1|3019.4|3027.03|3019.33|3027.37|3019.67|3026.12|3018.42|20
1649751920000|2022-04-12 08:25:20|3026.93|3019.23|3027.04|3019.34|3027.05|3019.35|3026.92|3019.22|13
1649751930000|2022-04-12 08:25:30|3026.88|3019.18|3026.78|3019.08|3027.49|3019.79|3026.69|3018.99|37
1649751940000|2022-04-12 08:25:40|3026.65|3018.95|3027.54|3019.84|3027.54|3019.84|3026.65|3018.95|33
1649751950000|2022-04-12 08:25:50|3027.74|3020.04|3027.16|3019.46|3028.22|3020.52|3027.13|3019.43|28
1649751960000|2022-04-12 08:26:00|3027.36|3019.66|3028.11|3020.41|3028.11|3020.41|3027.27|3019.57|34
1649751970000|2022-04-12 08:26:10|3027.86|3020.16|3028|3020.3|3028|3020.3|3026.96|3019.26|26
1649751980000|2022-04-12 08:26:20|3027.96|3020.26|3027.3|3019.6|3027.98|3020.28|3026.48|3018.78|34
1649751990000|2022-04-12 08:26:30|3027.19|3019.49|3027.38|3019.68|3027.48|3019.78|3026.45|3018.75|34
1649752000000|2022-04-12 08:26:40|3027.18|3019.48|3026.18|3018.48|3027.33|3019.63|3025.97|3018.27|25
1649752010000|2022-04-12 08:26:50|3026.41|3018.71|3027.34|3019.64|3027.34|3019.64|3026.13|3018.43|26
1649752020000|2022-04-12 08:27:00|3027.14|3019.44|3027.97|3020.27|3027.97|3020.27|3026.36|3018.66|25
1649752030000|2022-04-12 08:27:10|3027.96|3020.26|3026.5|3018.8|3027.97|3020.27|3026.5|3018.8|15
1649752040000|2022-04-12 08:27:20|3026.59|3018.89|3026.84|3019.14|3026.95|3019.25|3026.22|3018.52|24
1649752050000|2022-04-12 08:27:30|3026.83|3019.13|3027.96|3020.26|3027.96|3020.26|3026.24|3018.54|19
1649752060000|2022-04-12 08:27:40|3027.8|3020.1|3026.84|3019.14|3027.96|3020.26|3026.52|3018.82|18
1649752070000|2022-04-12 08:27:50|3026.9|3019.2|3026.11|3018.41|3027.91|3020.21|3026.11|3018.41|19
1649752080000|2022-04-12 08:28:00|3026.15|3018.45|3026.16|3018.46|3027.91|3020.21|3026.11|3018.41|26
1649752090000|2022-04-12 08:28:10|3026.17|3018.47|3026.68|3018.98|3027.27|3019.57|3026.14|3018.44|7
1649752100000|2022-04-12 08:28:20|3026.13|3018.43|3025.99|3018.29|3027.3|3019.6|3025.97|3018.27|24
1649752110000|2022-04-12 08:28:30|3026.18|3018.48|3026.82|3019.12|3026.82|3019.12|3025.98|3018.28|20
1649752120000|2022-04-12 08:28:40|3026.71|3019.01|3025.99|3018.29|3026.71|3019.01|3025.88|3018.18|12
1649752130000|2022-04-12 08:28:50|3025.94|3018.24|3026.65|3018.95|3026.8|3019.1|3025.77|3018.07|18
1649752140000|2022-04-12 08:29:00|3026.22|3018.52|3026.59|3018.89|3027.08|3019.38|3026.22|3018.52|18
1649752150000|2022-04-12 08:29:10|3026.43|3018.73|3027.1|3019.4|3027.96|3020.26|3025.97|3018.27|25
1649752160000|2022-04-12 08:29:20|3027.07|3019.37|3027.19|3019.49|3027.19|3019.49|3026.42|3018.72|24
1649752170000|2022-04-12 08:29:30|3027.84|3020.14|3027.96|3020.26|3027.96|3020.26|3027.49|3019.79|9
1649752180000|2022-04-12 08:29:40|3027.83|3020.13|3027.77|3020.07|3027.96|3020.26|3027.77|3020.07|13
1649752190000|2022-04-12 08:29:50|3027.08|3019.38|3026.89|3019.19|3027.23|3019.53|3026.56|3018.86|14
1649752200000|2022-04-12 08:30:00|3026.16|3018.46|3027.76|3020.06|3027.83|3020.13|3026.05|3018.35|26
1649752210000|2022-04-12 08:30:10|3027.69|3019.99|3027.85|3020.15|3027.85|3020.15|3027.55|3019.85|22
1649752220000|2022-04-12 08:30:20|3027.8|3020.1|3028.12|3020.42|3028.19|3020.49|3027.62|3019.92|22
1649752230000|2022-04-12 08:30:30|3027.97|3020.27|3027.99|3020.29|3028.26|3020.56|3027.43|3019.73|27
1649752240000|2022-04-12 08:30:40|3027.78|3020.08|3028.37|3020.67|3028.69|3020.99|3027.78|3020.08|32
1649752250000|2022-04-12 08:30:50|3028.36|3020.66|3028.53|3020.83|3028.64|3020.94|3028.35|3020.65|19
1649752260000|2022-04-12 08:31:00|3028.52|3020.82|3029.68|3021.98|3029.75|3022.05|3028.48|3020.78|29
1649752270000|2022-04-12 08:31:10|3029.69|3021.99|3028.48|3020.78|3029.69|3021.99|3028.43|3020.73|17
1649752280000|2022-04-12 08:31:20|3028.56|3020.86|3028.42|3020.72|3028.63|3020.93|3028.38|3020.68|16
1649752290000|2022-04-12 08:31:30|3028.4|3020.7|3027.84|3020.14|3028.4|3020.7|3027.58|3019.88|23
1649752300000|2022-04-12 08:31:40|3027.47|3019.77|3027.97|3020.27|3027.97|3020.27|3027.44|3019.74|28
1649752310000|2022-04-12 08:31:50|3027.88|3020.18|3028.95|3021.25|3028.95|3021.25|3027.73|3020.03|27
1649752320000|2022-04-12 08:32:00|3028.87|3021.17|3030.04|3022.34|3030.04|3022.34|3028.64|3020.94|37
1649752330000|2022-04-12 08:32:10|3029.65|3021.95|3029.65|3021.95|3029.93|3022.23|3029.39|3021.69|32
1649752340000|2022-04-12 08:32:20|3029.64|3021.94|3029.72|3022.02|3029.86|3022.16|3029.42|3021.72|26
1649752350000|2022-04-12 08:32:30|3029.66|3021.96|3029.44|3021.74|3029.67|3021.97|3029.22|3021.52|21
1649752360000|2022-04-12 08:32:40|3029.45|3021.75|3029.92|3022.22|3029.99|3022.29|3029.45|3021.75|15
1649752370000|2022-04-12 08:32:50|3029.95|3022.25|3030.35|3022.65|3031.01|3023.31|3029.87|3022.17|30
1649752380000|2022-04-12 08:33:00|3030.44|3022.74|3030.89|3023.19|3031.13|3023.43|3030.04|3022.34|30
1649752390000|2022-04-12 08:33:10|3030.91|3023.21|3030.7|3023|3031.18|3023.48|3030.7|3023|32
1649752400000|2022-04-12 08:33:20|3030.78|3023.08|3030.91|3023.21|3030.91|3023.21|3030.78|3023.08|10
1649752410000|2022-04-12 08:33:30|3030.94|3023.24|3030.9|3023.2|3030.94|3023.24|3030.83|3023.13|6
1649752420000|2022-04-12 08:33:40|3030.91|3023.21|3032.69|3024.99|3032.69|3024.99|3030.85|3023.15|21
1649752430000|2022-04-12 08:33:50|3033.09|3025.39|3032.54|3024.84|3033.09|3025.39|3032.52|3024.82|32
1649752440000|2022-04-12 08:34:00|3032.68|3024.98|3033.52|3025.82|3033.52|3025.82|3032.53|3024.83|28
1649752450000|2022-04-12 08:34:10|3033.41|3025.71|3033.31|3025.61|3033.63|3025.93|3032.01|3024.31|22
1649752460000|2022-04-12 08:34:20|3031.65|3023.95|3030.84|3023.14|3032.1|3024.4|3030.44|3022.74|33
1649752470000|2022-04-12 08:34:30|3029.78|3022.08|3031.47|3023.77|3031.67|3023.97|3029.78|3022.08|35
1649752480000|2022-04-12 08:34:40|3031.45|3023.75|3031.93|3024.23|3032|3024.3|3030.78|3023.08|19
1649752490000|2022-04-12 08:34:50|3031.69|3023.99|3031.54|3023.84|3031.87|3024.17|3031.25|3023.55|21
1649752500000|2022-04-12 08:35:00|3031.48|3023.78|3031.36|3023.66|3032.04|3024.34|3031.32|3023.62|25
1649752510000|2022-04-12 08:35:10|3031.41|3023.71|3031.83|3024.13|3031.83|3024.13|3031.3|3023.6|27
1649752520000|2022-04-12 08:35:20|3031.91|3024.21|3032.57|3024.87|3032.58|3024.88|3031.82|3024.12|26
1649752530000|2022-04-12 08:35:30|3032.56|3024.86|3032.53|3024.83|3032.58|3024.88|3032.53|3024.83|13
1649752540000|2022-04-12 08:35:40|3032.55|3024.85|3032.27|3024.57|3032.59|3024.89|3031.97|3024.27|31
1649752550000|2022-04-12 08:35:50|3032.31|3024.61|3032.64|3024.94|3032.68|3024.98|3032.31|3024.61|27
1649752560000|2022-04-12 08:36:00|3032.47|3024.77|3032.7|3025|3032.71|3025.01|3032.28|3024.58|28
1649752570000|2022-04-12 08:36:10|3032.65|3024.95|3032.71|3025.01|3032.73|3025.03|3032.57|3024.87|32
1649752580000|2022-04-12 08:36:20|3032.68|3024.98|3032.07|3024.37|3032.71|3025.01|3032.05|3024.35|29
1649752590000|2022-04-12 08:36:30|3032.54|3024.84|3032.73|3025.03|3032.73|3025.03|3032.06|3024.36|29
1649752600000|2022-04-12 08:36:40|3032.67|3024.97|3032.6|3024.9|3032.67|3024.97|3032.21|3024.51|33
1649752610000|2022-04-12 08:36:50|3032.26|3024.56|3032.29|3024.59|3032.69|3024.99|3032.2|3024.5|25
1649752620000|2022-04-12 08:37:00|3032.26|3024.56|3033.36|3025.66|3033.36|3025.66|3032.21|3024.51|23
1649752630000|2022-04-12 08:37:10|3032.84|3025.14|3034|3026.3|3034|3026.3|3032.74|3025.04|31
1649752640000|2022-04-12 08:37:20|3033.87|3026.17|3033.39|3025.69|3034.81|3027.11|3033.39|3025.69|38
1649752650000|2022-04-12 08:37:30|3033.35|3025.65|3034.24|3026.54|3034.54|3026.84|3033.35|3025.65|37
1649752660000|2022-04-12 08:37:40|3034.25|3026.55|3033.56|3025.86|3034.28|3026.58|3033.36|3025.66|32
1649752670000|2022-04-12 08:37:50|3033.99|3026.29|3033.54|3025.84|3034.13|3026.43|3033.53|3025.83|25
1649752680000|2022-04-12 08:38:00|3033.61|3025.91|3033.66|3025.96|3033.75|3026.05|3033.52|3025.82|31
1649752690000|2022-04-12 08:38:10|3033.68|3025.98|3034.31|3026.61|3034.39|3026.69|3033.68|3025.98|29
1649752700000|2022-04-12 08:38:20|3034.27|3026.57|3034.78|3027.08|3034.99|3027.29|3034.27|3026.57|36
1649752710000|2022-04-12 08:38:30|3034.45|3026.75|3034.43|3026.73|3034.89|3027.19|3034.36|3026.66|26
1649752720000|2022-04-12 08:38:40|3034.39|3026.69|3034.78|3027.08|3035.06|3027.36|3034.39|3026.69|15
1649752730000|2022-04-12 08:38:50|3034.87|3027.17|3034.69|3026.99|3035.06|3027.36|3034.39|3026.69|25
1649752740000|2022-04-12 08:39:00|3035.03|3027.33|3035.04|3027.34|3035.04|3027.34|3034.55|3026.85|25
1649752750000|2022-04-12 08:39:10|3034.6|3026.9|3034.99|3027.29|3035.13|3027.43|3034.6|3026.9|22
1649752760000|2022-04-12 08:39:20|3035.03|3027.33|3034.77|3027.07|3035.13|3027.43|3034.51|3026.81|24
1649752770000|2022-04-12 08:39:30|3034.78|3027.08|3034.77|3027.07|3035.06|3027.36|3034.66|3026.96|20
1649752780000|2022-04-12 08:39:40|3034.97|3027.27|3035.02|3027.32|3035.04|3027.34|3034.22|3026.52|19
1649752790000|2022-04-12 08:39:50|3035.13|3027.43|3034.79|3027.09|3035.13|3027.43|3034.46|3026.76|24
1649752800000|2022-04-12 08:40:00|3034.86|3027.16|3034.86|3027.16|3034.86|3027.16|3034.57|3026.87|23
1649752810000|2022-04-12 08:40:10|3034.73|3027.03|3034.86|3027.16|3034.86|3027.16|3034.73|3027.03|18
1649752820000|2022-04-12 08:40:20|3034.76|3027.06|3035.14|3027.44|3035.35|3027.65|3034.63|3026.93|23
1649752830000|2022-04-12 08:40:30|3034.79|3027.09|3034.3|3026.6|3034.86|3027.16|3034.24|3026.54|19
1649752840000|2022-04-12 08:40:40|3034.72|3027.02|3035.68|3027.98|3035.68|3027.98|3034.27|3026.57|28
1649752850000|2022-04-12 08:40:50|3035.79|3028.09|3036.49|3028.79|3036.6|3028.9|3035.77|3028.07|36
1649752860000|2022-04-12 08:41:00|3036.28|3028.58|3037.5|3029.8|3037.82|3030.12|3036.28|3028.58|35
1649752870000|2022-04-12 08:41:10|3037.18|3029.48|3038.33|3030.63|3038.33|3030.63|3037.18|3029.48|35
1649752880000|2022-04-12 08:41:20|3037.93|3030.23|3038.27|3030.57|3038.33|3030.63|3037.46|3029.76|25
1649752890000|2022-04-12 08:41:30|3038.11|3030.41|3036.77|3029.07|3038.11|3030.41|3036.77|3029.07|29
1649752900000|2022-04-12 08:41:40|3036.72|3029.02|3036.81|3029.11|3037.02|3029.32|3036.58|3028.88|31
1649752910000|2022-04-12 08:41:50|3036.8|3029.1|3036.93|3029.23|3037.15|3029.45|3036.8|3029.1|17
1649752920000|2022-04-12 08:42:00|3036.98|3029.28|3037.75|3030.05|3037.88|3030.18|3036.95|3029.25|25
1649752930000|2022-04-12 08:42:10|3037.72|3030.02|3037.29|3029.59|3037.72|3030.02|3037.17|3029.47|31
1649752940000|2022-04-12 08:42:20|3037.24|3029.54|3037.3|3029.6|3037.3|3029.6|3036.78|3029.08|16
1649752950000|2022-04-12 08:42:30|3037.1|3029.4|3037.13|3029.43|3037.43|3029.73|3036.68|3028.98|19
1649752960000|2022-04-12 08:42:40|3037.3|3029.6|3037.19|3029.49|3037.3|3029.6|3036.87|3029.17|12
1649752970000|2022-04-12 08:42:50|3036.99|3029.29|3037.3|3029.6|3037.3|3029.6|3036.84|3029.14|4
1649752980000|2022-04-12 08:43:00|3037.03|3029.33|3035.68|3027.98|3037.34|3029.64|3035.68|3027.98|21
1649752990000|2022-04-12 08:43:10|3035.65|3027.95|3035.13|3027.43|3036.1|3028.4|3034.91|3027.21|28
1649753000000|2022-04-12 08:43:20|3035.28|3027.58|3035.39|3027.69|3035.51|3027.81|3034.64|3026.94|21
1649753010000|2022-04-12 08:43:30|3035.6|3027.9|3033.91|3026.21|3035.6|3027.9|3033.64|3025.94|25
1649753020000|2022-04-12 08:43:40|3033.69|3025.99|3034.11|3026.41|3034.86|3027.16|3033.56|3025.86|17
1649753030000|2022-04-12 08:43:50|3034.3|3026.6|3034.17|3026.47|3034.86|3027.16|3034.17|3026.47|25
1649753040000|2022-04-12 08:44:00|3034.26|3026.56|3034.49|3026.79|3034.64|3026.94|3034.25|3026.55|33
1649753050000|2022-04-12 08:44:10|3034.43|3026.73|3034.64|3026.94|3034.75|3027.05|3034.25|3026.55|32
1649753060000|2022-04-12 08:44:20|3034.76|3027.06|3035.12|3027.42|3035.21|3027.51|3034.73|3027.03|26
1649753070000|2022-04-12 08:44:30|3035.11|3027.41|3035.14|3027.44|3035.47|3027.77|3034.47|3026.77|29
1649753080000|2022-04-12 08:44:40|3035.21|3027.51|3034.94|3027.24|3036|3028.3|3034.69|3026.99|34
1649753090000|2022-04-12 08:44:50|3034.9|3027.2|3034.89|3027.19|3035.1|3027.4|3034.56|3026.86|26
1649753100000|2022-04-12 08:45:00|3034.98|3027.28|3034.73|3027.03|3035.1|3027.4|3034.49|3026.79|28
1649753110000|2022-04-12 08:45:10|3034.64|3026.94|3034.74|3027.04|3034.86|3027.16|3034.5|3026.8|19
1649753120000|2022-04-12 08:45:20|3034.61|3026.91|3033.49|3025.79|3034.86|3027.16|3033.19|3025.49|26
1649753130000|2022-04-12 08:45:30|3033.59|3025.89|3033.43|3025.73|3033.59|3025.89|3033.38|3025.68|30
1649753140000|2022-04-12 08:45:40|3033.46|3025.76|3034.86|3027.16|3034.86|3027.16|3033.34|3025.64|27
1649753150000|2022-04-12 08:45:50|3034.62|3026.92|3034.05|3026.35|3034.62|3026.92|3033.75|3026.05|19
1649753160000|2022-04-12 08:46:00|3034.04|3026.34|3033.99|3026.29|3034.57|3026.87|3033.83|3026.13|23
1649753170000|2022-04-12 08:46:10|3034|3026.3|3034.86|3027.16|3034.86|3027.16|3034|3026.3|7
1649753180000|2022-04-12 08:46:20|3034.58|3026.88|3034.64|3026.94|3034.86|3027.16|3034.19|3026.49|9
1649753190000|2022-04-12 08:46:30|3034.86|3027.16|3032.92|3025.22|3034.86|3027.16|3032.85|3025.15|18
1649753200000|2022-04-12 08:46:40|3032.89|3025.19|3033.51|3025.81|3033.54|3025.84|3032.85|3025.15|12
1649753210000|2022-04-12 08:46:50|3033|3025.3|3033.17|3025.47|3033.82|3026.12|3032.78|3025.08|27
1649753220000|2022-04-12 08:47:00|3033.82|3026.12|3033.8|3026.1|3033.82|3026.12|3032.68|3024.98|21
1649753230000|2022-04-12 08:47:10|3033.82|3026.12|3034.02|3026.32|3034.22|3026.52|3033.28|3025.58|27
1649753240000|2022-04-12 08:47:20|3034|3026.3|3033.97|3026.27|3034.07|3026.37|3033.32|3025.62|30
1649753250000|2022-04-12 08:47:30|3034.06|3026.36|3033.94|3026.24|3034.06|3026.36|3033.93|3026.23|23
1649753260000|2022-04-12 08:47:40|3033.17|3025.47|3033.7|3026|3033.97|3026.27|3033.17|3025.47|18
1649753270000|2022-04-12 08:47:50|3033.62|3025.92|3033.4|3025.7|3034.08|3026.38|3032.72|3025.02|23
1649753280000|2022-04-12 08:48:00|3033.37|3025.67|3034.03|3026.33|3034.5|3026.8|3033.3|3025.6|22
1649753290000|2022-04-12 08:48:10|3034.07|3026.37|3033.98|3026.28|3034.58|3026.88|3032.94|3025.24|20
1649753300000|2022-04-12 08:48:20|3033.96|3026.26|3032.52|3024.82|3034.28|3026.58|3032.3|3024.6|26
1649753310000|2022-04-12 08:48:30|3032.55|3024.85|3030.97|3023.27|3032.55|3024.85|3029.98|3022.28|33
1649753320000|2022-04-12 08:48:40|3030.96|3023.26|3031.15|3023.45|3031.37|3023.67|3029.98|3022.28|34
1649753330000|2022-04-12 08:48:50|3031.13|3023.43|3030.84|3023.14|3031.21|3023.51|3030.79|3023.09|26
1649753340000|2022-04-12 08:49:00|3030.58|3022.88|3031.64|3023.94|3031.64|3023.94|3030.58|3022.88|30
1649753350000|2022-04-12 08:49:10|3031.57|3023.87|3033.38|3025.68|3033.38|3025.68|3031.57|3023.87|35
1649753360000|2022-04-12 08:49:20|3033.35|3025.65|3033.08|3025.38|3033.59|3025.89|3033.08|3025.38|26
1649753370000|2022-04-12 08:49:30|3033.09|3025.39|3033.25|3025.55|3033.57|3025.87|3032.85|3025.15|28
1649753380000|2022-04-12 08:49:40|3033.48|3025.78|3032.02|3024.32|3033.53|3025.83|3031.85|3024.15|32
1649753390000|2022-04-12 08:49:50|3032.08|3024.38|3032.54|3024.84|3032.79|3025.09|3031.84|3024.14|29
1649753400000|2022-04-12 08:50:00|3032.53|3024.83|3032.67|3024.97|3032.74|3025.04|3032.5|3024.8|24
1649753410000|2022-04-12 08:50:10|3032.51|3024.81|3032.7|3025|3032.74|3025.04|3032.51|3024.81|18
1649753420000|2022-04-12 08:50:20|3032.5|3024.8|3032.67|3024.97|3032.83|3025.13|3032.5|3024.8|9
1649753430000|2022-04-12 08:50:30|3032.41|3024.71|3032.27|3024.57|3032.41|3024.71|3032.23|3024.53|18
1649753440000|2022-04-12 08:50:40|3032.26|3024.56|3031.65|3023.95|3033.39|3025.69|3031.65|3023.95|19
1649753450000|2022-04-12 08:50:50|3031.53|3023.83|3031.6|3023.9|3031.9|3024.2|3031.3|3023.6|37
1649753460000|2022-04-12 08:51:00|3031.63|3023.93|3031.42|3023.72|3031.63|3023.93|3031.12|3023.42|31
1649753470000|2022-04-12 08:51:10|3031.41|3023.71|3031.33|3023.63|3031.42|3023.72|3031.12|3023.42|11
1649753480000|2022-04-12 08:51:20|3031.36|3023.66|3031.36|3023.66|3031.43|3023.73|3031.18|3023.48|25
1649753490000|2022-04-12 08:51:30|3031.37|3023.67|3031.86|3024.16|3032.26|3024.56|3031.22|3023.52|20
1649753500000|2022-04-12 08:51:40|3031.83|3024.13|3031.44|3023.74|3031.83|3024.13|3031.43|3023.73|17
1649753510000|2022-04-12 08:51:50|3031.43|3023.73|3031.64|3023.94|3031.64|3023.94|3031.43|3023.73|18
1649753520000|2022-04-12 08:52:00|3031.63|3023.93|3031.6|3023.9|3031.72|3024.02|3031.6|3023.9|8
1649753530000|2022-04-12 08:52:10|3031.47|3023.77|3031.46|3023.76|3031.47|3023.77|3031.46|3023.76|2
1649753540000|2022-04-12 08:52:20|3031.6|3023.9|3031.47|3023.77|3031.6|3023.9|3031.46|3023.76|13
1649753550000|2022-04-12 08:52:30|3032.26|3024.56|3032.33|3024.63|3032.33|3024.63|3031.89|3024.19|8
1649753560000|2022-04-12 08:52:40|3031.89|3024.19|3032.23|3024.53|3032.33|3024.63|3031.88|3024.18|21
1649753570000|2022-04-12 08:52:50|3032.27|3024.57|3031.95|3024.25|3032.33|3024.63|3031.88|3024.18|25
1649753580000|2022-04-12 08:53:00|3032.33|3024.63|3032.33|3024.63|3032.33|3024.63|3031.91|3024.21|17
1649753590000|2022-04-12 08:53:10|3031.93|3024.23|3031.93|3024.23|3032.33|3024.63|3031.91|3024.21|15
1649753600000|2022-04-12 08:53:20|3032.33|3024.63|3032.27|3024.57|3032.33|3024.63|3032|3024.3|13
1649753610000|2022-04-12 08:53:30|3032.28|3024.58|3031.84|3024.14|3032.33|3024.63|3031.84|3024.14|15
1649753620000|2022-04-12 08:53:40|3031.8|3024.1|3032.17|3024.47|3032.21|3024.51|3031.6|3023.9|19
1649753630000|2022-04-12 08:53:50|3031.6|3023.9|3031.77|3024.07|3031.84|3024.14|3031.53|3023.83|14
1649753640000|2022-04-12 08:54:00|3031.84|3024.14|3033.13|3025.43|3033.15|3025.45|3031.78|3024.08|19
1649753650000|2022-04-12 08:54:10|3033.15|3025.45|3033.12|3025.42|3033.3|3025.6|3033.05|3025.35|30
1649753660000|2022-04-12 08:54:20|3033.13|3025.43|3035.1|3027.4|3035.1|3027.4|3033.04|3025.34|27
1649753670000|2022-04-12 08:54:30|3035.06|3027.36|3033.54|3025.84|3035.06|3027.36|3033.46|3025.76|33
1649753680000|2022-04-12 08:54:40|3033.48|3025.78|3033.53|3025.83|3033.57|3025.87|3033.06|3025.36|13
1649753690000|2022-04-12 08:54:50|3033.5|3025.8|3033.59|3025.89|3033.59|3025.89|3033.28|3025.58|23
1649753700000|2022-04-12 08:55:00|3033.62|3025.92|3033.27|3025.57|3033.62|3025.92|3033.27|3025.57|27
1649753710000|2022-04-12 08:55:10|3033.26|3025.56|3033.31|3025.61|3033.33|3025.63|3033.25|3025.55|17
1649753720000|2022-04-12 08:55:20|3033.32|3025.62|3034.06|3026.36|3034.24|3026.54|3033.31|3025.61|24
1649753730000|2022-04-12 08:55:30|3034.07|3026.37|3034.31|3026.61|3034.66|3026.96|3033.36|3025.66|29
1649753740000|2022-04-12 08:55:40|3034.3|3026.6|3033.87|3026.17|3034.3|3026.6|3033.8|3026.1|28
1649753750000|2022-04-12 08:55:50|3033.88|3026.18|3034.05|3026.35|3034.27|3026.57|3033.88|3026.18|22
1649753760000|2022-04-12 08:56:00|3034.06|3026.36|3034.16|3026.46|3034.19|3026.49|3034.05|3026.35|21
1649753770000|2022-04-12 08:56:10|3034.13|3026.43|3034.12|3026.42|3034.19|3026.49|3033.97|3026.27|17
1649753780000|2022-04-12 08:56:20|3034.16|3026.46|3034.61|3026.91|3034.61|3026.91|3034.1|3026.4|24
1649753790000|2022-04-12 08:56:30|3034.44|3026.74|3034.09|3026.39|3034.44|3026.74|3034.09|3026.39|24
1649753800000|2022-04-12 08:56:40|3034.04|3026.34|3033.61|3025.91|3034.18|3026.48|3033.32|3025.62|15
1649753810000|2022-04-12 08:56:50|3034.25|3026.55|3033.26|3025.56|3034.25|3026.55|3033.13|3025.43|14
1649753820000|2022-04-12 08:57:00|3033.2|3025.5|3034.23|3026.53|3034.34|3026.64|3033.2|3025.5|15
1649753830000|2022-04-12 08:57:10|3034.27|3026.57|3034.1|3026.4|3034.27|3026.57|3034.04|3026.34|16
1649753840000|2022-04-12 08:57:20|3034.07|3026.37|3034.13|3026.43|3034.13|3026.43|3033.16|3025.46|16
1649753850000|2022-04-12 08:57:30|3033.51|3025.81|3033.34|3025.64|3034.05|3026.35|3033.11|3025.41|24
1649753860000|2022-04-12 08:57:40|3033.3|3025.6|3032.98|3025.28|3033.39|3025.69|3032.96|3025.26|20
1649753870000|2022-04-12 08:57:50|3032.84|3025.14|3032.89|3025.19|3032.98|3025.28|3032.65|3024.95|13
1649753880000|2022-04-12 08:58:00|3032.98|3025.28|3032.85|3025.15|3032.98|3025.28|3032.79|3025.09|18
1649753890000|2022-04-12 08:58:10|3032.84|3025.14|3032.89|3025.19|3032.98|3025.28|3031.68|3023.98|12
1649753900000|2022-04-12 08:58:20|3032.8|3025.1|3031.18|3023.48|3032.8|3025.1|3031.08|3023.38|30
1649753910000|2022-04-12 08:58:30|3031.21|3023.51|3030.63|3022.93|3031.21|3023.51|3030.01|3022.31|29
1649753920000|2022-04-12 08:58:40|3030.53|3022.83|3030.16|3022.46|3030.63|3022.93|3030.01|3022.31|25
1649753930000|2022-04-12 08:58:50|3030.08|3022.38|3029.64|3021.94|3030.39|3022.69|3029.64|3021.94|30
1649753940000|2022-04-12 08:59:00|3029.89|3022.19|3031.39|3023.69|3032.18|3024.48|3029.89|3022.19|37
1649753950000|2022-04-12 08:59:10|3031.98|3024.28|3031.96|3024.26|3032.12|3024.42|3031.23|3023.53|23
1649753960000|2022-04-12 08:59:20|3031.49|3023.79|3031.24|3023.54|3032.18|3024.48|3030.94|3023.24|28
1649753970000|2022-04-12 08:59:30|3031.38|3023.68|3031.27|3023.57|3031.51|3023.81|3031.24|3023.54|21
1649753980000|2022-04-12 08:59:40|3031.29|3023.59|3031.38|3023.68|3031.46|3023.76|3031.12|3023.42|12
1649753990000|2022-04-12 08:59:50|3031.12|3023.42|3031.4|3023.7|3031.47|3023.77|3030.84|3023.14|8
1649754000000|2022-04-12 09:00:00|3031.33|3023.63|3031.38|3023.68|3031.47|3023.77|3030.79|3023.09|22
1649754010000|2022-04-12 09:00:10|3031.15|3023.45|3032.81|3025.11|3033.33|3025.63|3031.15|3023.45|36
1649754020000|2022-04-12 09:00:20|3032.83|3025.13|3030.85|3023.15|3033.52|3025.82|3030.85|3023.15|34
1649754030000|2022-04-12 09:00:30|3031.21|3023.51|3029.2|3021.5|3031.56|3023.86|3029.19|3021.49|27
1649754040000|2022-04-12 09:00:40|3029.64|3021.94|3028.98|3021.28|3029.93|3022.23|3028.6|3020.9|35
1649754050000|2022-04-12 09:00:50|3029.25|3021.55|3028.9|3021.2|3029.36|3021.66|3028.79|3021.09|32
1649754060000|2022-04-12 09:01:00|3029.33|3021.63|3028.6|3020.9|3029.45|3021.75|3028|3020.3|28
1649754070000|2022-04-12 09:01:10|3028.23|3020.53|3027.62|3019.92|3028.35|3020.65|3026.58|3018.88|32
1649754080000|2022-04-12 09:01:20|3027.59|3019.89|3026.16|3018.46|3027.59|3019.89|3025.49|3017.79|36
1649754090000|2022-04-12 09:01:30|3026.06|3018.36|3026.34|3018.64|3026.42|3018.72|3025.91|3018.21|29
1649754100000|2022-04-12 09:01:40|3026.38|3018.68|3025.9|3018.2|3026.38|3018.68|3025.71|3018.01|23
1649754110000|2022-04-12 09:01:50|3025.87|3018.17|3021.92|3014.22|3025.9|3018.2|3021.92|3014.22|31
1649754120000|2022-04-12 09:02:00|3021.79|3014.09|3023.09|3015.39|3023.17|3015.47|3021.79|3014.09|23
1649754130000|2022-04-12 09:02:10|3023.07|3015.37|3023.6|3015.9|3024.03|3016.33|3022.86|3015.16|38
1649754140000|2022-04-12 09:02:20|3023.42|3015.72|3024.01|3016.31|3024.01|3016.31|3023.29|3015.59|34
1649754150000|2022-04-12 09:02:30|3024.09|3016.39|3023.8|3016.1|3024.18|3016.48|3023.76|3016.06|28
1649754160000|2022-04-12 09:02:40|3023.78|3016.08|3024.49|3016.79|3024.75|3017.05|3023.72|3016.02|29
1649754170000|2022-04-12 09:02:50|3024.47|3016.77|3025.01|3017.31|3025.01|3017.31|3024.41|3016.71|28
1649754180000|2022-04-12 09:03:00|3025.03|3017.33|3023.9|3016.2|3025.15|3017.45|3023.83|3016.13|22
1649754190000|2022-04-12 09:03:10|3023.88|3016.18|3023.53|3015.83|3023.95|3016.25|3023.53|3015.83|15
1649754200000|2022-04-12 09:03:20|3023.61|3015.91|3023.81|3016.11|3023.86|3016.16|3023.56|3015.86|24
1649754210000|2022-04-12 09:03:30|3023.8|3016.1|3024.42|3016.72|3024.97|3017.27|3023.79|3016.09|35
1649754220000|2022-04-12 09:03:40|3024.19|3016.49|3024.09|3016.39|3024.67|3016.97|3024.09|3016.39|12
1649754230000|2022-04-12 09:03:50|3024.4|3016.7|3024.36|3016.66|3024.46|3016.76|3024.05|3016.35|24
1649754240000|2022-04-12 09:04:00|3024.96|3017.26|3024.72|3017.02|3025.78|3018.08|3024.11|3016.41|29
1649754250000|2022-04-12 09:04:10|3024.14|3016.44|3024.14|3016.44|3025.01|3017.31|3023.39|3015.69|35
1649754260000|2022-04-12 09:04:20|3024.22|3016.52|3023.96|3016.26|3024.24|3016.54|3023.58|3015.88|32
1649754270000|2022-04-12 09:04:30|3023.97|3016.27|3023.82|3016.12|3024.17|3016.47|3022.62|3014.92|35
1649754280000|2022-04-12 09:04:40|3023.41|3015.71|3022.05|3014.35|3023.68|3015.98|3021.62|3013.92|38
1649754290000|2022-04-12 09:04:50|3022.21|3014.51|3021.58|3013.88|3022.33|3014.63|3020.77|3013.07|31
1649754300000|2022-04-12 09:05:00|3021.33|3013.63|3023.36|3015.66|3023.48|3015.78|3021.21|3013.51|36
1649754310000|2022-04-12 09:05:10|3023.32|3015.62|3023.15|3015.45|3023.45|3015.75|3023.13|3015.43|31
1649754320000|2022-04-12 09:05:20|3023.17|3015.47|3024.18|3016.48|3024.18|3016.48|3022.39|3014.69|34
1649754330000|2022-04-12 09:05:30|3023.9|3016.2|3024.41|3016.71|3024.5|3016.8|3023.9|3016.2|33
1649754340000|2022-04-12 09:05:40|3024.12|3016.42|3023.4|3015.7|3024.48|3016.78|3023.4|3015.7|33
1649754350000|2022-04-12 09:05:50|3023.48|3015.78|3024.27|3016.57|3024.35|3016.65|3023.48|3015.78|34
1649754360000|2022-04-12 09:06:00|3024.19|3016.49|3022.16|3014.46|3024.3|3016.6|3021.5|3013.8|34
1649754370000|2022-04-12 09:06:10|3022.25|3014.55|3021.68|3013.98|3022.27|3014.57|3021.45|3013.75|39
1649754380000|2022-04-12 09:06:20|3022.19|3014.49|3022.03|3014.33|3022.19|3014.49|3020.9|3013.2|34
1649754390000|2022-04-12 09:06:30|3021.85|3014.15|3021.28|3013.58|3021.85|3014.15|3021.16|3013.46|29
1649754400000|2022-04-12 09:06:40|3021.27|3013.57|3022.12|3014.42|3022.12|3014.42|3021.15|3013.45|29
1649754410000|2022-04-12 09:06:50|3022.16|3014.46|3022.53|3014.83|3022.61|3014.91|3022.07|3014.37|24
1649754420000|2022-04-12 09:07:00|3022.48|3014.78|3022.54|3014.84|3022.54|3014.84|3022.47|3014.77|5
1649754430000|2022-04-12 09:07:10|3022.5|3014.8|3021.57|3013.87|3022.58|3014.88|3021.57|3013.87|15
1649754440000|2022-04-12 09:07:20|3021.6|3013.9|3022.08|3014.38|3022.09|3014.39|3021.03|3013.33|28
1649754450000|2022-04-12 09:07:30|3022.3|3014.6|3022.07|3014.37|3022.3|3014.6|3021.68|3013.98|20
1649754460000|2022-04-12 09:07:40|3021.79|3014.09|3021.98|3014.28|3022.16|3014.46|3021.79|3014.09|26
1649754470000|2022-04-12 09:07:50|3022.16|3014.46|3022.16|3014.46|3022.16|3014.46|3021.55|3013.85|14
1649754480000|2022-04-12 09:08:00|3021.55|3013.85|3022.16|3014.46|3022.16|3014.46|3021.55|3013.85|22
1649754490000|2022-04-12 09:08:10|3021.98|3014.28|3021.98|3014.28|3022.16|3014.46|3021.66|3013.96|19
1649754500000|2022-04-12 09:08:20|3022.07|3014.37|3022.18|3014.48|3022.82|3015.12|3021.95|3014.25|20
1649754510000|2022-04-12 09:08:30|3022.17|3014.47|3022.15|3014.45|3022.25|3014.55|3022.13|3014.43|26
1649754520000|2022-04-12 09:08:40|3022.13|3014.43|3022.16|3014.46|3022.16|3014.46|3022.12|3014.42|6
1649754530000|2022-04-12 09:08:50|3022.14|3014.44|3022.15|3014.45|3022.15|3014.45|3022.11|3014.41|10
1649754540000|2022-04-12 09:09:00|3022.14|3014.44|3022.14|3014.44|3022.16|3014.46|3022.11|3014.41|10
1649754550000|2022-04-12 09:09:10|3022.13|3014.43|3022.07|3014.37|3023.02|3015.32|3022.06|3014.36|17
1649754560000|2022-04-12 09:09:20|3022.03|3014.33|3021.9|3014.2|3022.35|3014.65|3021.84|3014.14|25
1649754570000|2022-04-12 09:09:30|3021.92|3014.22|3021.93|3014.23|3022.32|3014.62|3021.74|3014.04|22
1649754580000|2022-04-12 09:09:40|3021.95|3014.25|3021.33|3013.63|3021.95|3014.25|3021.33|3013.63|26
1649754590000|2022-04-12 09:09:50|3021.81|3014.11|3021.81|3014.11|3021.81|3014.11|3021.68|3013.98|10
1649754600000|2022-04-12 09:10:00|3021.7|3014|3022.06|3014.36|3022.28|3014.58|3021.55|3013.85|21
1649754610000|2022-04-12 09:10:10|3022.1|3014.4|3021.87|3014.17|3022.11|3014.41|3021.68|3013.98|22
1649754620000|2022-04-12 09:10:20|3021.86|3014.16|3022.57|3014.87|3022.66|3014.96|3021.58|3013.88|25
1649754630000|2022-04-12 09:10:30|3022.65|3014.95|3023.49|3015.79|3023.49|3015.79|3022.51|3014.81|22
1649754640000|2022-04-12 09:10:40|3023.5|3015.8|3022.88|3015.18|3023.88|3016.18|3022.88|3015.18|24
1649754650000|2022-04-12 09:10:50|3022.85|3015.15|3023.58|3015.88|3023.69|3015.99|3022.85|3015.15|27
1649754660000|2022-04-12 09:11:00|3023.65|3015.95|3023.69|3015.99|3023.71|3016.01|3023.48|3015.78|20
1649754670000|2022-04-12 09:11:10|3023.68|3015.98|3023.13|3015.43|3023.69|3015.99|3023.05|3015.35|20
1649754680000|2022-04-12 09:11:20|3023.1|3015.4|3023.82|3016.12|3024.1|3016.4|3023.03|3015.33|15
1649754690000|2022-04-12 09:11:30|3023.97|3016.27|3022.61|3014.91|3024.04|3016.34|3022.61|3014.91|18
1649754700000|2022-04-12 09:11:40|3022.72|3015.02|3021.82|3014.12|3022.78|3015.08|3021.82|3014.12|8
1649754710000|2022-04-12 09:11:50|3022.78|3015.08|3023.29|3015.59|3023.56|3015.86|3022.06|3014.36|27
1649754720000|2022-04-12 09:12:00|3022.84|3015.14|3022.78|3015.08|3023.29|3015.59|3022.68|3014.98|22
1649754730000|2022-04-12 09:12:10|3022.84|3015.14|3022.41|3014.71|3023.29|3015.59|3022.23|3014.53|21
1649754740000|2022-04-12 09:12:20|3022.26|3014.56|3020.89|3013.19|3022.68|3014.98|3020.66|3012.96|36
1649754750000|2022-04-12 09:12:30|3020.92|3013.22|3020.96|3013.26|3021.23|3013.53|3020.32|3012.62|23
1649754760000|2022-04-12 09:12:40|3020.44|3012.74|3020.64|3012.94|3021.23|3013.53|3020.22|3012.52|19
1649754770000|2022-04-12 09:12:50|3020.65|3012.95|3019.74|3012.04|3020.73|3013.03|3019.74|3012.04|20
1649754780000|2022-04-12 09:13:00|3020.4|3012.7|3019.57|3011.87|3020.4|3012.7|3019.44|3011.74|17
1649754790000|2022-04-12 09:13:10|3020.01|3012.31|3020.47|3012.77|3020.75|3013.05|3019.61|3011.91|20
1649754800000|2022-04-12 09:13:20|3020.34|3012.64|3021.87|3014.17|3021.91|3014.21|3019.94|3012.24|34
1649754810000|2022-04-12 09:13:30|3021.89|3014.19|3021.8|3014.1|3022.04|3014.34|3021.8|3014.1|28
1649754820000|2022-04-12 09:13:40|3021.9|3014.2|3022.25|3014.55|3022.33|3014.63|3021.83|3014.13|28
1649754830000|2022-04-12 09:13:50|3022.3|3014.6|3022.04|3014.34|3022.4|3014.7|3021.84|3014.14|20
1649754840000|2022-04-12 09:14:00|3022.39|3014.69|3021.28|3013.58|3022.41|3014.71|3021.28|3013.58|21
1649754850000|2022-04-12 09:14:10|3020.76|3013.06|3021.66|3013.96|3021.73|3014.03|3020.71|3013.01|22
1649754860000|2022-04-12 09:14:20|3021.41|3013.71|3021.52|3013.82|3021.74|3014.04|3021.41|3013.71|28
1649754870000|2022-04-12 09:14:30|3021.63|3013.93|3020.87|3013.17|3021.73|3014.03|3020.83|3013.13|30
1649754880000|2022-04-12 09:14:40|3020.56|3012.86|3020.68|3012.98|3021.04|3013.34|3020.16|3012.46|34
1649754890000|2022-04-12 09:14:50|3020.69|3012.99|3020.94|3013.24|3021.1|3013.4|3020.59|3012.89|30
1649754900000|2022-04-12 09:15:00|3020.99|3013.29|3018.13|3010.43|3021.03|3013.33|3017.53|3009.83|37
1649754910000|2022-04-12 09:15:10|3018.24|3010.54|3019.9|3012.2|3020.01|3012.31|3018.24|3010.54|35
1649754920000|2022-04-12 09:15:20|3019.89|3012.19|3021.17|3013.47|3021.49|3013.79|3019.87|3012.17|38
1649754930000|2022-04-12 09:15:30|3021.19|3013.49|3020.95|3013.25|3021.19|3013.49|3020.64|3012.94|33
1649754940000|2022-04-12 09:15:40|3020.98|3013.28|3021.11|3013.41|3021.11|3013.41|3020.95|3013.25|25
1649754950000|2022-04-12 09:15:50|3021.23|3013.53|3021.2|3013.5|3021.41|3013.71|3021.18|3013.48|15
1649754960000|2022-04-12 09:16:00|3021.34|3013.64|3022.45|3014.75|3022.47|3014.77|3021.33|3013.63|24
1649754970000|2022-04-12 09:16:10|3022.44|3014.74|3023.17|3015.47|3023.2|3015.5|3022.44|3014.74|24
1649754980000|2022-04-12 09:16:20|3023.14|3015.44|3021.79|3014.09|3023.14|3015.44|3021.63|3013.93|31
1649754990000|2022-04-12 09:16:30|3021.8|3014.1|3023.26|3015.56|3023.33|3015.63|3021.7|3014|32
1649755000000|2022-04-12 09:16:40|3023.21|3015.51|3022.94|3015.24|3023.53|3015.83|3022.85|3015.15|34
1649755010000|2022-04-12 09:16:50|3022.93|3015.23|3021.84|3014.14|3023.26|3015.56|3021.8|3014.1|29
1649755020000|2022-04-12 09:17:00|3021.76|3014.06|3021.84|3014.14|3021.84|3014.14|3021.63|3013.93|24
1649755030000|2022-04-12 09:17:10|3021.83|3014.13|3022.19|3014.49|3022.23|3014.53|3021.8|3014.1|33
1649755040000|2022-04-12 09:17:20|3022.21|3014.51|3022.18|3014.48|3022.22|3014.52|3021.94|3014.24|21
1649755050000|2022-04-12 09:17:30|3022.13|3014.43|3022.3|3014.6|3022.3|3014.6|3021.93|3014.23|21
1649755060000|2022-04-12 09:17:40|3022.25|3014.55|3022.31|3014.61|3022.39|3014.69|3022.13|3014.43|32
1649755070000|2022-04-12 09:17:50|3022.35|3014.65|3022.15|3014.45|3022.47|3014.77|3022.07|3014.37|34
1649755080000|2022-04-12 09:18:00|3022.14|3014.44|3022.14|3014.44|3022.21|3014.51|3022.13|3014.43|18
1649755090000|2022-04-12 09:18:10|3022.21|3014.51|3022.19|3014.49|3022.25|3014.55|3022.09|3014.39|17
1649755100000|2022-04-12 09:18:20|3022.44|3014.74|3022.92|3015.22|3022.92|3015.22|3022.44|3014.74|6
1649755110000|2022-04-12 09:18:30|3022.93|3015.23|3023.11|3015.41|3023.11|3015.41|3022.93|3015.23|16
1649755120000|2022-04-12 09:18:40|3023.07|3015.37|3023.07|3015.37|3023.11|3015.41|3023.04|3015.34|15
1649755130000|2022-04-12 09:18:50|3022.93|3015.23|3023.18|3015.48|3023.18|3015.48|3022.71|3015.01|14
1649755140000|2022-04-12 09:19:00|3023.14|3015.44|3023.42|3015.72|3023.47|3015.77|3023.14|3015.44|18
1649755150000|2022-04-12 09:19:10|3023.13|3015.43|3023.12|3015.42|3023.49|3015.79|3022.97|3015.27|34
1649755160000|2022-04-12 09:19:20|3023.19|3015.49|3023.58|3015.88|3023.58|3015.88|3022.46|3014.76|28
1649755170000|2022-04-12 09:19:30|3023.01|3015.31|3022.51|3014.81|3023.58|3015.88|3022.31|3014.61|27
1649755180000|2022-04-12 09:19:40|3022.41|3014.71|3022.76|3015.06|3022.76|3015.06|3022.25|3014.55|24
1649755190000|2022-04-12 09:19:50|3022.33|3014.63|3022.3|3014.6|3022.76|3015.06|3022.04|3014.34|30
1649755200000|2022-04-12 09:20:00|3022.44|3014.74|3022.54|3014.84|3022.76|3015.06|3021.86|3014.16|17
1649755210000|2022-04-12 09:20:10|3022.75|3015.05|3022.23|3014.53|3022.88|3015.18|3022.21|3014.51|27
1649755220000|2022-04-12 09:20:20|3022.21|3014.51|3020.95|3013.25|3022.4|3014.7|3020.95|3013.25|32
1649755230000|2022-04-12 09:20:30|3020.96|3013.26|3020.95|3013.25|3021.12|3013.42|3020.85|3013.15|27
1649755240000|2022-04-12 09:20:40|3020.98|3013.28|3020.26|3012.56|3021.05|3013.35|3020.26|3012.56|25
1649755250000|2022-04-12 09:20:50|3020.73|3013.03|3020.68|3012.98|3021.18|3013.48|3020.58|3012.88|33
1649755260000|2022-04-12 09:21:00|3020.69|3012.99|3020.72|3013.02|3020.92|3013.22|3020.59|3012.89|25
1649755270000|2022-04-12 09:21:10|3020.6|3012.9|3020.59|3012.89|3020.84|3013.14|3020.59|3012.89|9
1649755280000|2022-04-12 09:21:20|3020.58|3012.88|3020.64|3012.94|3020.67|3012.97|3020.54|3012.84|11
1649755290000|2022-04-12 09:21:30|3020.84|3013.14|3020.68|3012.98|3020.93|3013.23|3020.54|3012.84|29
1649755300000|2022-04-12 09:21:40|3020.59|3012.89|3020.89|3013.19|3020.89|3013.19|3020.59|3012.89|12
1649755310000|2022-04-12 09:21:50|3020.58|3012.88|3020.47|3012.77|3020.61|3012.91|3020.3|3012.6|24
1649755320000|2022-04-12 09:22:00|3020.42|3012.72|3020.35|3012.65|3020.47|3012.77|3020.23|3012.53|22
1649755330000|2022-04-12 09:22:10|3020.31|3012.61|3020.44|3012.74|3020.81|3013.11|3020.31|3012.61|33
1649755340000|2022-04-12 09:22:20|3020.43|3012.73|3020.63|3012.93|3020.66|3012.96|3020.31|3012.61|29
1649755350000|2022-04-12 09:22:30|3020.59|3012.89|3019.99|3012.29|3020.71|3013.01|3019.95|3012.25|30
1649755360000|2022-04-12 09:22:40|3019.98|3012.28|3019.57|3011.87|3020.52|3012.82|3019.44|3011.74|23
1649755370000|2022-04-12 09:22:50|3019.58|3011.88|3019.42|3011.72|3019.87|3012.17|3019.4|3011.7|17
1649755380000|2022-04-12 09:23:00|3019.5|3011.8|3020.14|3012.44|3020.15|3012.45|3019.25|3011.55|29
1649755390000|2022-04-12 09:23:10|3020.11|3012.41|3019.88|3012.18|3020.12|3012.42|3019.86|3012.16|31
1649755400000|2022-04-12 09:23:20|3019.87|3012.17|3019.89|3012.19|3020|3012.3|3019.84|3012.14|26
1649755410000|2022-04-12 09:23:30|3019.9|3012.2|3020.9|3013.2|3021.21|3013.51|3019.87|3012.17|36
1649755420000|2022-04-12 09:23:40|3020.89|3013.19|3020.85|3013.15|3021.55|3013.85|3020.83|3013.13|28
1649755430000|2022-04-12 09:23:50|3020.8|3013.1|3020.5|3012.8|3020.8|3013.1|3020.13|3012.43|31
1649755440000|2022-04-12 09:24:00|3020.19|3012.49|3020.53|3012.83|3020.53|3012.83|3020.17|3012.47|20
1649755450000|2022-04-12 09:24:10|3020.17|3012.47|3020.82|3013.12|3020.87|3013.17|3020.17|3012.47|28
1649755460000|2022-04-12 09:24:20|3020.87|3013.17|3021.68|3013.98|3021.68|3013.98|3020.73|3013.03|30
1649755470000|2022-04-12 09:24:30|3021.16|3013.46|3021.58|3013.88|3021.68|3013.98|3021.16|3013.46|17
1649755480000|2022-04-12 09:24:40|3021.49|3013.79|3021.56|3013.86|3021.63|3013.93|3021.33|3013.63|18
1649755490000|2022-04-12 09:24:50|3021.38|3013.68|3021.67|3013.97|3021.68|3013.98|3021.35|3013.65|27
1649755500000|2022-04-12 09:25:00|3021.35|3013.65|3022.82|3015.12|3022.83|3015.13|3021.21|3013.51|34
1649755510000|2022-04-12 09:25:10|3022.79|3015.09|3022.11|3014.41|3023.53|3015.83|3022.11|3014.41|37
1649755520000|2022-04-12 09:25:20|3021.81|3014.11|3022.33|3014.63|3022.64|3014.94|3021.73|3014.03|34
1649755530000|2022-04-12 09:25:30|3022.11|3014.41|3022.28|3014.58|3022.33|3014.63|3021.83|3014.13|30
1649755540000|2022-04-12 09:25:40|3022.22|3014.52|3023.2|3015.5|3023.4|3015.7|3022.05|3014.35|33
1649755550000|2022-04-12 09:25:50|3023.18|3015.48|3023.19|3015.49|3023.2|3015.5|3023.13|3015.43|20
1649755560000|2022-04-12 09:26:00|3023.2|3015.5|3023.34|3015.64|3023.34|3015.64|3023.1|3015.4|14
1649755570000|2022-04-12 09:26:10|3023.29|3015.59|3025.15|3017.45|3025.21|3017.51|3023.2|3015.5|27
1649755580000|2022-04-12 09:26:20|3025.17|3017.47|3025.39|3017.69|3025.46|3017.76|3025.09|3017.39|28
1649755590000|2022-04-12 09:26:30|3025.41|3017.71|3025.17|3017.47|3025.45|3017.75|3025.16|3017.46|30
1649755600000|2022-04-12 09:26:40|3025.18|3017.48|3025.19|3017.49|3025.45|3017.75|3025.1|3017.4|22
1649755610000|2022-04-12 09:26:50|3025.24|3017.54|3024.5|3016.8|3025.4|3017.7|3024.5|3016.8|17
1649755620000|2022-04-12 09:27:00|3024.42|3016.72|3025.08|3017.38|3025.08|3017.38|3024.32|3016.62|31
1649755630000|2022-04-12 09:27:10|3024.98|3017.28|3025.21|3017.51|3025.31|3017.61|3024.98|3017.28|34
1649755640000|2022-04-12 09:27:20|3025.11|3017.41|3024.93|3017.23|3025.28|3017.58|3024.93|3017.23|22
1649755650000|2022-04-12 09:27:30|3024.96|3017.26|3025.46|3017.76|3025.82|3018.12|3024.94|3017.24|33
1649755660000|2022-04-12 09:27:40|3025.51|3017.81|3025.63|3017.93|3025.77|3018.07|3025.49|3017.79|17
1649755670000|2022-04-12 09:27:50|3025.69|3017.99|3024.5|3016.8|3025.78|3018.08|3024.37|3016.67|34
1649755680000|2022-04-12 09:28:00|3025.01|3017.31|3025.75|3018.05|3025.75|3018.05|3024.37|3016.67|31
1649755690000|2022-04-12 09:28:10|3025.68|3017.98|3025.59|3017.89|3025.69|3017.99|3025.36|3017.66|16
1649755700000|2022-04-12 09:28:20|3025.58|3017.88|3026.14|3018.44|3026.52|3018.82|3025.4|3017.7|23
1649755710000|2022-04-12 09:28:30|3026.17|3018.47|3026.18|3018.48|3026.26|3018.56|3026.03|3018.33|24
1649755720000|2022-04-12 09:28:40|3026|3018.3|3026.05|3018.35|3026.15|3018.45|3025.87|3018.17|22
1649755730000|2022-04-12 09:28:50|3026.06|3018.36|3024.11|3016.41|3026.23|3018.53|3024.11|3016.41|32
1649755740000|2022-04-12 09:29:00|3024.22|3016.52|3024.29|3016.59|3024.36|3016.66|3024.03|3016.33|25
1649755750000|2022-04-12 09:29:10|3024.34|3016.64|3025.12|3017.42|3025.14|3017.44|3024.11|3016.41|32
1649755760000|2022-04-12 09:29:20|3025|3017.3|3024.45|3016.75|3025.11|3017.41|3024.28|3016.58|30
1649755770000|2022-04-12 09:29:30|3024.22|3016.52|3024.57|3016.87|3024.69|3016.99|3024.22|3016.52|29
1649755780000|2022-04-12 09:29:40|3024.55|3016.85|3024.52|3016.82|3024.59|3016.89|3024.2|3016.5|23
1649755790000|2022-04-12 09:29:50|3024.51|3016.81|3024.47|3016.77|3024.62|3016.92|3024.06|3016.36|18
1649755800000|2022-04-12 09:30:00|3024.5|3016.8|3026.56|3018.86|3026.56|3018.86|3024.37|3016.67|32
1649755810000|2022-04-12 09:30:10|3026.61|3018.91|3026.44|3018.74|3026.94|3019.24|3026.34|3018.64|35
1649755820000|2022-04-12 09:30:20|3026.57|3018.87|3026.6|3018.9|3026.81|3019.11|3026.04|3018.34|26
1649755830000|2022-04-12 09:30:30|3026.46|3018.76|3026.9|3019.2|3027.18|3019.48|3026.32|3018.62|39
1649755840000|2022-04-12 09:30:40|3026.99|3019.29|3026.71|3019.01|3027.23|3019.53|3026.58|3018.88|30
1649755850000|2022-04-12 09:30:50|3026.77|3019.07|3026.74|3019.04|3027.18|3019.48|3026.7|3019|19
1649755860000|2022-04-12 09:31:00|3026.84|3019.14|3026.38|3018.68|3027.27|3019.57|3026.04|3018.34|33
1649755870000|2022-04-12 09:31:10|3025.96|3018.26|3025.78|3018.08|3026.17|3018.47|3025.78|3018.08|38
1649755880000|2022-04-12 09:31:20|3025.69|3017.99|3026.52|3018.82|3026.52|3018.82|3024.95|3017.25|37
1649755890000|2022-04-12 09:31:30|3026.36|3018.66|3026.38|3018.68|3026.52|3018.82|3026.04|3018.34|37
1649755900000|2022-04-12 09:31:40|3026.36|3018.66|3026.2|3018.5|3026.53|3018.83|3025.82|3018.12|36
1649755910000|2022-04-12 09:31:50|3026.16|3018.46|3026.82|3019.12|3027.08|3019.38|3026.14|3018.44|32
1649755920000|2022-04-12 09:32:00|3026.69|3018.99|3026.73|3019.03|3026.79|3019.09|3025.96|3018.26|37
1649755930000|2022-04-12 09:32:10|3026.4|3018.7|3026.68|3018.98|3026.68|3018.98|3026.24|3018.54|37
1649755940000|2022-04-12 09:32:20|3026.67|3018.97|3026.35|3018.65|3027.14|3019.44|3026.26|3018.56|26
1649755950000|2022-04-12 09:32:30|3026.34|3018.64|3026.39|3018.69|3026.46|3018.76|3026.1|3018.4|26
1649755960000|2022-04-12 09:32:40|3026.36|3018.66|3026.36|3018.66|3026.47|3018.77|3026.27|3018.57|22
1649755970000|2022-04-12 09:32:50|3026.35|3018.65|3026.38|3018.68|3026.41|3018.71|3026.19|3018.49|19
1649755980000|2022-04-12 09:33:00|3026.37|3018.67|3025.08|3017.38|3026.42|3018.72|3024.97|3017.27|29
1649755990000|2022-04-12 09:33:10|3025.19|3017.49|3024.39|3016.69|3025.61|3017.91|3024.25|3016.55|37
1649756000000|2022-04-12 09:33:20|3024.3|3016.6|3024.23|3016.53|3024.55|3016.85|3024.05|3016.35|28
1649756010000|2022-04-12 09:33:30|3024.15|3016.45|3024.06|3016.36|3024.3|3016.6|3023.31|3015.61|37
1649756020000|2022-04-12 09:33:40|3024.21|3016.51|3023.34|3015.64|3024.28|3016.58|3022.33|3014.63|37
1649756030000|2022-04-12 09:33:50|3023.37|3015.67|3024.04|3016.34|3024.04|3016.34|3023.14|3015.44|34
1649756040000|2022-04-12 09:34:00|3024.05|3016.35|3023.57|3015.87|3024.87|3017.17|3022.95|3015.25|35
1649756050000|2022-04-12 09:34:10|3023.67|3015.97|3024.39|3016.69|3024.4|3016.7|3023.67|3015.97|19
1649756060000|2022-04-12 09:34:20|3024.38|3016.68|3023.51|3015.81|3024.52|3016.82|3023.11|3015.41|33
1649756070000|2022-04-12 09:34:30|3023.2|3015.5|3023.12|3015.42|3023.48|3015.78|3023.12|3015.42|29
1649756080000|2022-04-12 09:34:40|3023.01|3015.31|3023.18|3015.48|3023.27|3015.57|3022.54|3014.84|25
1649756090000|2022-04-12 09:34:50|3023.02|3015.32|3022.53|3014.83|3023.42|3015.72|3021.6|3013.9|37
1649756100000|2022-04-12 09:35:00|3022.57|3014.87|3023.24|3015.54|3023.45|3015.75|3022.57|3014.87|36
1649756110000|2022-04-12 09:35:10|3023.23|3015.53|3023.11|3015.41|3023.23|3015.53|3023.04|3015.34|28
1649756120000|2022-04-12 09:35:20|3023.03|3015.33|3022.76|3015.06|3023.1|3015.4|3022.48|3014.78|33
1649756130000|2022-04-12 09:35:30|3022.57|3014.87|3022.83|3015.13|3023.07|3015.37|3022.47|3014.77|28
1649756140000|2022-04-12 09:35:40|3022.84|3015.14|3023.01|3015.31|3023.08|3015.38|3022.68|3014.98|33
1649756150000|2022-04-12 09:35:50|3022.98|3015.28|3023.23|3015.53|3023.24|3015.54|3022.96|3015.26|15
1649756160000|2022-04-12 09:36:00|3023.24|3015.54|3023.25|3015.55|3023.25|3015.55|3022.83|3015.13|24
1649756170000|2022-04-12 09:36:10|3023.21|3015.51|3023.23|3015.53|3023.23|3015.53|3022.98|3015.28|29
1649756180000|2022-04-12 09:36:20|3023.24|3015.54|3024.23|3016.53|3024.23|3016.53|3023.05|3015.35|28
1649756190000|2022-04-12 09:36:30|3024.19|3016.49|3024.76|3017.06|3025.01|3017.31|3024.19|3016.49|35
1649756200000|2022-04-12 09:36:40|3024.65|3016.95|3025.54|3017.84|3025.54|3017.84|3024.65|3016.95|29
1649756210000|2022-04-12 09:36:50|3025.56|3017.86|3025.7|3018|3026.1|3018.4|3025.43|3017.73|29
1649756220000|2022-04-12 09:37:00|3025.69|3017.99|3025.45|3017.75|3025.69|3017.99|3025.1|3017.4|32
1649756230000|2022-04-12 09:37:10|3025.38|3017.68|3024.77|3017.07|3025.5|3017.8|3024.77|3017.07|38
1649756240000|2022-04-12 09:37:20|3024.76|3017.06|3024.69|3016.99|3024.97|3017.27|3024.69|3016.99|29
1649756250000|2022-04-12 09:37:30|3024.71|3017.01|3024.18|3016.48|3024.73|3017.03|3023.98|3016.28|25
1649756260000|2022-04-12 09:37:40|3024.53|3016.83|3025.41|3017.71|3025.45|3017.75|3024.53|3016.83|16
1649756270000|2022-04-12 09:37:50|3025.39|3017.69|3025.33|3017.63|3025.41|3017.71|3025.24|3017.54|19
1649756280000|2022-04-12 09:38:00|3025.27|3017.57|3026.04|3018.34|3026.05|3018.35|3025.14|3017.44|24
1649756290000|2022-04-12 09:38:10|3026.14|3018.44|3027.2|3019.5|3027.22|3019.52|3026.14|3018.44|26
1649756300000|2022-04-12 09:38:20|3027.22|3019.52|3027.61|3019.91|3027.71|3020.01|3027.22|3019.52|16
1649756310000|2022-04-12 09:38:30|3027.96|3020.26|3028.88|3021.18|3028.92|3021.22|3027.96|3020.26|29
1649756320000|2022-04-12 09:38:40|3029.04|3021.34|3028.73|3021.03|3029.27|3021.57|3028.65|3020.95|35
1649756330000|2022-04-12 09:38:50|3028.91|3021.21|3029.11|3021.41|3029.11|3021.41|3028.44|3020.74|31
1649756340000|2022-04-12 09:39:00|3028.85|3021.15|3028.19|3020.49|3028.99|3021.29|3027.98|3020.28|21
1649756350000|2022-04-12 09:39:10|3028.21|3020.51|3029.13|3021.43|3029.13|3021.43|3028.21|3020.51|16
1649756360000|2022-04-12 09:39:20|3029.14|3021.44|3029.19|3021.49|3029.58|3021.88|3029.11|3021.41|27
1649756370000|2022-04-12 09:39:30|3029.2|3021.5|3029.26|3021.56|3029.33|3021.63|3029.13|3021.43|24
1649756380000|2022-04-12 09:39:40|3029.13|3021.43|3029.87|3022.17|3029.87|3022.17|3028.95|3021.25|33
1649756390000|2022-04-12 09:39:50|3029.93|3022.23|3030.25|3022.55|3030.46|3022.76|3029.93|3022.23|26
1649756400000|2022-04-12 09:40:00|3030.27|3022.57|3030.97|3023.27|3031.18|3023.48|3030.19|3022.49|35
1649756410000|2022-04-12 09:40:10|3030.99|3023.29|3031.09|3023.39|3031.15|3023.45|3030.6|3022.9|39
1649756420000|2022-04-12 09:40:20|3030.93|3023.23|3030.99|3023.29|3031.23|3023.53|3030.93|3023.23|31
1649756430000|2022-04-12 09:40:30|3030.94|3023.24|3029.21|3021.51|3031.04|3023.34|3028.76|3021.06|33
1649756440000|2022-04-12 09:40:40|3029.23|3021.53|3028.95|3021.25|3029.25|3021.55|3028.54|3020.84|39
1649756450000|2022-04-12 09:40:50|3028.41|3020.71|3028.82|3021.12|3029.15|3021.45|3028.34|3020.64|35
1649756460000|2022-04-12 09:41:00|3028.78|3021.08|3029.3|3021.6|3029.41|3021.71|3028.78|3021.08|32
1649756470000|2022-04-12 09:41:10|3029.35|3021.65|3029.73|3022.03|3030.43|3022.73|3029.18|3021.48|34
1649756480000|2022-04-12 09:41:20|3029.69|3021.99|3027.49|3019.79|3030.48|3022.78|3027.49|3019.79|37
1649756490000|2022-04-12 09:41:30|3027.61|3019.91|3027.69|3019.99|3027.83|3020.13|3026.82|3019.12|31
1649756500000|2022-04-12 09:41:40|3027.74|3020.04|3027.27|3019.57|3027.84|3020.14|3026.9|3019.2|31
1649756510000|2022-04-12 09:41:50|3027.19|3019.49|3027.65|3019.95|3028.3|3020.6|3026.91|3019.21|35
1649756520000|2022-04-12 09:42:00|3027.64|3019.94|3028.12|3020.42|3028.45|3020.75|3027.56|3019.86|28
1649756530000|2022-04-12 09:42:10|3028.09|3020.39|3027.42|3019.72|3028.4|3020.7|3027.08|3019.38|33
1649756540000|2022-04-12 09:42:20|3027.41|3019.71|3027.22|3019.52|3028.22|3020.52|3027.15|3019.45|33
1649756550000|2022-04-12 09:42:30|3027.24|3019.54|3026.39|3018.69|3027.29|3019.59|3026.27|3018.57|22
1649756560000|2022-04-12 09:42:40|3026.57|3018.87|3026.4|3018.7|3027.31|3019.61|3026.1|3018.4|32
1649756570000|2022-04-12 09:42:50|3027.17|3019.47|3027.09|3019.39|3027.17|3019.47|3025.53|3017.83|30
1649756580000|2022-04-12 09:43:00|3027.34|3019.64|3026.6|3018.9|3027.34|3019.64|3026.36|3018.66|25
1649756590000|2022-04-12 09:43:10|3027.12|3019.42|3026.77|3019.07|3027.27|3019.57|3025.97|3018.27|27
1649756600000|2022-04-12 09:43:20|3026.59|3018.89|3027|3019.3|3027.13|3019.43|3026.41|3018.71|30
1649756610000|2022-04-12 09:43:30|3027.14|3019.44|3026.62|3018.92|3027.28|3019.58|3026.19|3018.49|33
1649756620000|2022-04-12 09:43:40|3026.67|3018.97|3026.29|3018.59|3026.68|3018.98|3026.02|3018.32|22
1649756630000|2022-04-12 09:43:50|3026.3|3018.6|3025|3017.3|3027.45|3019.75|3024.94|3017.24|33
1649756640000|2022-04-12 09:44:00|3025.01|3017.31|3026.75|3019.05|3027.07|3019.37|3024.94|3017.24|33
1649756650000|2022-04-12 09:44:10|3027.07|3019.37|3027.4|3019.7|3027.83|3020.13|3026.77|3019.07|24
1649756660000|2022-04-12 09:44:20|3027.39|3019.69|3027.51|3019.81|3027.77|3020.07|3027.36|3019.66|24
1649756670000|2022-04-12 09:44:30|3027.49|3019.79|3027.47|3019.77|3028.1|3020.4|3027.34|3019.64|31
1649756680000|2022-04-12 09:44:40|3027.46|3019.76|3027.68|3019.98|3027.71|3020.01|3027.46|3019.76|8
1649756690000|2022-04-12 09:44:50|3027.67|3019.97|3028.04|3020.34|3028.06|3020.36|3027.55|3019.85|18
1649756700000|2022-04-12 09:45:00|3028.09|3020.39|3028.07|3020.37|3028.26|3020.56|3028.06|3020.36|22
1649756710000|2022-04-12 09:45:10|3028.15|3020.45|3027.57|3019.87|3028.25|3020.55|3027.57|3019.87|23
1649756720000|2022-04-12 09:45:20|3027.64|3019.94|3027.04|3019.34|3027.64|3019.94|3026.98|3019.28|17
1649756730000|2022-04-12 09:45:30|3027.03|3019.33|3025.93|3018.23|3027.03|3019.33|3025.92|3018.22|23
1649756740000|2022-04-12 09:45:40|3025.91|3018.21|3027.44|3019.74|3027.44|3019.74|3025.89|3018.19|29
1649756750000|2022-04-12 09:45:50|3027.46|3019.76|3027.3|3019.6|3027.46|3019.76|3026.91|3019.21|21
1649756760000|2022-04-12 09:46:00|3027.42|3019.72|3026.86|3019.16|3027.42|3019.72|3026.86|3019.16|23
1649756770000|2022-04-12 09:46:10|3026.84|3019.14|3026.86|3019.16|3026.92|3019.22|3026.81|3019.11|19
1649756780000|2022-04-12 09:46:20|3026.85|3019.15|3026.82|3019.12|3026.96|3019.26|3026.81|3019.11|25
1649756790000|2022-04-12 09:46:30|3026.84|3019.14|3026.46|3018.76|3026.98|3019.28|3026.46|3018.76|25
1649756800000|2022-04-12 09:46:40|3026.4|3018.7|3026.46|3018.76|3026.47|3018.77|3025.45|3017.75|23
1649756810000|2022-04-12 09:46:50|3026.45|3018.75|3026.4|3018.7|3026.53|3018.83|3025.93|3018.23|18
1649756820000|2022-04-12 09:47:00|3026.16|3018.46|3025.9|3018.2|3026.2|3018.5|3025.85|3018.15|23
1649756830000|2022-04-12 09:47:10|3025.88|3018.18|3025.85|3018.15|3026.03|3018.33|3025.82|3018.12|18
1649756840000|2022-04-12 09:47:20|3025.86|3018.16|3025.84|3018.14|3025.86|3018.16|3025.83|3018.13|6
1649756850000|2022-04-12 09:47:30|3025.83|3018.13|3025.84|3018.14|3025.85|3018.15|3025.83|3018.13|9
1649756860000|2022-04-12 09:47:40|3025.85|3018.15|3025.83|3018.13|3025.85|3018.15|3025.81|3018.11|10
1649756870000|2022-04-12 09:47:50|3025.8|3018.1|3025.81|3018.11|3025.84|3018.14|3025.79|3018.09|8
1649756880000|2022-04-12 09:48:00|3025.95|3018.25|3027.46|3019.76|3027.87|3020.17|3025.95|3018.25|28
1649756890000|2022-04-12 09:48:10|3027.44|3019.74|3027.61|3019.91|3027.61|3019.91|3027.19|3019.49|25
1649756900000|2022-04-12 09:48:20|3027.75|3020.05|3026.73|3019.03|3027.86|3020.16|3026.12|3018.42|38
1649756910000|2022-04-12 09:48:30|3026.94|3019.24|3024.72|3017.02|3026.94|3019.24|3023.97|3016.27|34
1649756920000|2022-04-12 09:48:40|3024.74|3017.04|3023.86|3016.16|3024.81|3017.11|3023.85|3016.15|13
1649756930000|2022-04-12 09:48:50|3024.93|3017.23|3024.81|3017.11|3024.93|3017.23|3023.86|3016.16|16
1649756940000|2022-04-12 09:49:00|3024.75|3017.05|3023.86|3016.16|3024.89|3017.19|3023.84|3016.14|20
1649756950000|2022-04-12 09:49:10|3023.87|3016.17|3023.4|3015.7|3023.88|3016.18|3023.21|3015.51|21
1649756960000|2022-04-12 09:49:20|3023.48|3015.78|3024.45|3016.75|3024.57|3016.87|3023.48|3015.78|21
1649756970000|2022-04-12 09:49:30|3024.46|3016.76|3024.72|3017.02|3024.87|3017.17|3024.46|3016.76|16
1649756980000|2022-04-12 09:49:40|3024.77|3017.07|3026.47|3018.77|3027.42|3019.72|3024.77|3017.07|36
1649756990000|2022-04-12 09:49:50|3026.57|3018.87|3026.31|3018.61|3026.85|3019.15|3026.31|3018.61|26
1649757000000|2022-04-12 09:50:00|3026.29|3018.59|3027.31|3019.61|3027.31|3019.61|3025.25|3017.55|31
1649757010000|2022-04-12 09:50:10|3027.46|3019.76|3027.36|3019.66|3027.8|3020.1|3027.11|3019.41|37
1649757020000|2022-04-12 09:50:20|3027.33|3019.63|3027.96|3020.26|3027.97|3020.27|3027.29|3019.59|28
1649757030000|2022-04-12 09:50:30|3027.95|3020.25|3027.64|3019.94|3028.03|3020.33|3027.62|3019.92|36
1649757040000|2022-04-12 09:50:40|3027.66|3019.96|3028.05|3020.35|3028.12|3020.42|3027.66|3019.96|32
1649757050000|2022-04-12 09:50:50|3028.11|3020.41|3028.49|3020.79|3028.49|3020.79|3028.11|3020.41|28
1649757060000|2022-04-12 09:51:00|3028.51|3020.81|3028.68|3020.98|3028.82|3021.12|3028.51|3020.81|36
1649757070000|2022-04-12 09:51:10|3028.73|3021.03|3028.49|3020.79|3028.9|3021.2|3028.49|3020.79|36
1649757080000|2022-04-12 09:51:20|3028.48|3020.78|3028.53|3020.83|3028.78|3021.08|3027.88|3020.18|35
1649757090000|2022-04-12 09:51:30|3028.54|3020.84|3028.76|3021.06|3028.76|3021.06|3028.54|3020.84|14
1649757100000|2022-04-12 09:51:40|3028.51|3020.81|3028.88|3021.18|3028.91|3021.21|3028.51|3020.81|20
1649757110000|2022-04-12 09:51:50|3028.8|3021.1|3028.68|3020.98|3029.04|3021.34|3028.65|3020.95|24
1649757120000|2022-04-12 09:52:00|3028.67|3020.97|3028.87|3021.17|3028.87|3021.17|3028.24|3020.54|28
1649757130000|2022-04-12 09:52:10|3028.84|3021.14|3028.73|3021.03|3028.97|3021.27|3028.73|3021.03|19
1649757140000|2022-04-12 09:52:20|3028.83|3021.13|3028.87|3021.17|3028.87|3021.17|3028.74|3021.04|22
1649757150000|2022-04-12 09:52:30|3028.77|3021.07|3027.56|3019.86|3028.9|3021.2|3027.56|3019.86|29
1649757160000|2022-04-12 09:52:40|3027.55|3019.85|3026.49|3018.79|3027.55|3019.85|3026.07|3018.37|25
1649757170000|2022-04-12 09:52:50|3026.58|3018.88|3026.48|3018.78|3026.58|3018.88|3026.48|3018.78|13
1649757180000|2022-04-12 09:53:00|3026.3|3018.6|3026.28|3018.58|3026.58|3018.88|3026.26|3018.56|18
1649757190000|2022-04-12 09:53:10|3026.26|3018.56|3026.21|3018.51|3026.58|3018.88|3026.19|3018.49|11
1649757200000|2022-04-12 09:53:20|3026.46|3018.76|3026.11|3018.41|3026.58|3018.88|3025.48|3017.78|27
1649757210000|2022-04-12 09:53:30|3025.91|3018.21|3026.58|3018.88|3026.58|3018.88|3025.91|3018.21|11
1649757220000|2022-04-12 09:53:40|3026.38|3018.68|3026.34|3018.64|3026.58|3018.88|3026.15|3018.45|14
1649757230000|2022-04-12 09:53:50|3026.58|3018.88|3026.53|3018.83|3026.78|3019.08|3026.21|3018.51|20
1649757240000|2022-04-12 09:54:00|3026.78|3019.08|3026.47|3018.77|3026.78|3019.08|3026.47|3018.77|28
1649757250000|2022-04-12 09:54:10|3026.5|3018.8|3026.83|3019.13|3026.93|3019.23|3026.49|3018.79|15
1649757260000|2022-04-12 09:54:20|3026.88|3019.18|3026.88|3019.18|3026.9|3019.2|3026.73|3019.03|11
1649757270000|2022-04-12 09:54:30|3026.84|3019.14|3026.85|3019.15|3026.93|3019.23|3026.76|3019.06|14
1649757280000|2022-04-12 09:54:40|3026.8|3019.1|3028.82|3021.12|3028.82|3021.12|3026.8|3019.1|26
1649757290000|2022-04-12 09:54:50|3028.84|3021.14|3029.6|3021.9|3029.6|3021.9|3028.84|3021.14|25
1649757300000|2022-04-12 09:55:00|3029.7|3022|3030.19|3022.49|3030.25|3022.55|3029.7|3022|30
1649757310000|2022-04-12 09:55:10|3030.23|3022.53|3030.4|3022.7|3030.63|3022.93|3029.84|3022.14|32
1649757320000|2022-04-12 09:55:20|3030.37|3022.67|3030.46|3022.76|3030.48|3022.78|3030.09|3022.39|32
1649757330000|2022-04-12 09:55:30|3030.42|3022.72|3030.85|3023.15|3030.85|3023.15|3030.31|3022.61|25
1649757340000|2022-04-12 09:55:40|3030.89|3023.19|3031.59|3023.89|3031.71|3024.01|3030.4|3022.7|30
1649757350000|2022-04-12 09:55:50|3031.6|3023.9|3031.71|3024.01|3031.82|3024.12|3031.59|3023.89|30
1649757360000|2022-04-12 09:56:00|3031.59|3023.89|3031.32|3023.62|3031.75|3024.05|3031.22|3023.52|31
1649757370000|2022-04-12 09:56:10|3031.26|3023.56|3032.19|3024.49|3032.49|3024.79|3031.22|3023.52|32
1649757380000|2022-04-12 09:56:20|3032.24|3024.54|3032.43|3024.73|3032.43|3024.73|3032.15|3024.45|31
1649757390000|2022-04-12 09:56:30|3032.42|3024.72|3031.1|3023.4|3032.52|3024.82|3031.1|3023.4|33
1649757400000|2022-04-12 09:56:40|3031.18|3023.48|3030.91|3023.21|3031.18|3023.48|3030.74|3023.04|33
1649757410000|2022-04-12 09:56:50|3030.67|3022.97|3030.76|3023.06|3030.95|3023.25|3030.66|3022.96|20
1649757420000|2022-04-12 09:57:00|3030.79|3023.09|3029.82|3022.12|3031.26|3023.56|3029.82|3022.12|28
1649757430000|2022-04-12 09:57:10|3029.88|3022.18|3030.56|3022.86|3030.56|3022.86|3029.55|3021.85|19
1649757440000|2022-04-12 09:57:20|3030.51|3022.81|3030.49|3022.79|3030.64|3022.94|3030.44|3022.74|10
1649757450000|2022-04-12 09:57:30|3030.51|3022.81|3030.53|3022.83|3030.58|3022.88|3030|3022.3|21
1649757460000|2022-04-12 09:57:40|3030.27|3022.57|3030.13|3022.43|3030.48|3022.78|3029.87|3022.17|25
1649757470000|2022-04-12 09:57:50|3030.08|3022.38|3031.49|3023.79|3031.53|3023.83|3030.08|3022.38|37
1649757480000|2022-04-12 09:58:00|3031.5|3023.8|3031.56|3023.86|3031.59|3023.89|3031.34|3023.64|32
1649757490000|2022-04-12 09:58:10|3031.92|3024.22|3033.04|3025.34|3033.04|3025.34|3031.92|3024.22|35
1649757500000|2022-04-12 09:58:20|3032.64|3024.94|3032.7|3025|3033.04|3025.34|3032.53|3024.83|38
1649757510000|2022-04-12 09:58:30|3032.71|3025.01|3033.08|3025.38|3033.08|3025.38|3032.63|3024.93|26
1649757520000|2022-04-12 09:58:40|3033.05|3025.35|3032.42|3024.72|3033.05|3025.35|3032.25|3024.55|27
1649757530000|2022-04-12 09:58:50|3032.55|3024.85|3032.88|3025.18|3032.9|3025.2|3032.39|3024.69|30
1649757540000|2022-04-12 09:59:00|3032.85|3025.15|3031.89|3024.19|3032.85|3025.15|3031.86|3024.16|34
1649757550000|2022-04-12 09:59:10|3031.94|3024.24|3032.21|3024.51|3032.21|3024.51|3031.7|3024|27
1649757560000|2022-04-12 09:59:20|3031.81|3024.11|3031.45|3023.75|3032.33|3024.63|3031.18|3023.48|31
1649757570000|2022-04-12 09:59:30|3031.19|3023.49|3030.86|3023.16|3031.53|3023.83|3030.07|3022.37|35
1649757580000|2022-04-12 09:59:40|3030.94|3023.24|3030.97|3023.27|3031.05|3023.35|3030.47|3022.77|35
1649757590000|2022-04-12 09:59:50|3030.69|3022.99|3030.54|3022.84|3031.21|3023.51|3030.18|3022.48|32
1649757600000|2022-04-12 10:00:00|3030.44|3022.74|3030.21|3022.51|3030.51|3022.81|3030.14|3022.44|33
1649757610000|2022-04-12 10:00:10|3030.15|3022.45|3030.68|3022.98|3030.68|3022.98|3029.67|3021.97|25
1649757620000|2022-04-12 10:00:20|3030.45|3022.75|3030.57|3022.87|3030.68|3022.98|3030.05|3022.35|14
1649757630000|2022-04-12 10:00:30|3030.56|3022.86|3030.57|3022.87|3030.7|3023|3030.46|3022.76|25
1649757640000|2022-04-12 10:00:40|3030.51|3022.81|3030.29|3022.59|3030.55|3022.85|3030.24|3022.54|30
1649757650000|2022-04-12 10:00:50|3030.25|3022.55|3029.98|3022.28|3030.3|3022.6|3029.96|3022.26|28
1649757660000|2022-04-12 10:01:00|3030.06|3022.36|3030.08|3022.38|3030.2|3022.5|3029.96|3022.26|9
1649757670000|2022-04-12 10:01:10|3030.46|3022.76|3030.48|3022.78|3030.6|3022.9|3029.78|3022.08|28
1649757680000|2022-04-12 10:01:20|3030.49|3022.79|3029.74|3022.04|3030.49|3022.79|3029.73|3022.03|14
1649757690000|2022-04-12 10:01:30|3029.78|3022.08|3030.26|3022.56|3030.26|3022.56|3029.72|3022.02|20
1649757700000|2022-04-12 10:01:40|3030.46|3022.76|3030.86|3023.16|3030.86|3023.16|3030.22|3022.52|25
1649757710000|2022-04-12 10:01:50|3030.96|3023.26|3030.36|3022.66|3031.09|3023.39|3030.15|3022.45|13
1649757720000|2022-04-12 10:02:00|3030.33|3022.63|3030.36|3022.66|3030.98|3023.28|3030.33|3022.63|20
1649757730000|2022-04-12 10:02:10|3030.37|3022.67|3031|3023.3|3031.11|3023.41|3030.37|3022.67|25
1649757740000|2022-04-12 10:02:20|3030.99|3023.29|3031.42|3023.72|3031.42|3023.72|3030.99|3023.29|8
1649757750000|2022-04-12 10:02:30|3031.34|3023.64|3031.33|3023.63|3031.54|3023.84|3031.29|3023.59|15
1649757760000|2022-04-12 10:02:40|3031.31|3023.61|3031.6|3023.9|3031.75|3024.05|3031.27|3023.57|17
1649757770000|2022-04-12 10:02:50|3031.65|3023.95|3032.12|3024.42|3032.19|3024.49|3031.65|3023.95|19
1649757780000|2022-04-12 10:03:00|3032.09|3024.39|3032.33|3024.63|3032.33|3024.63|3032.03|3024.33|16
1649757790000|2022-04-12 10:03:10|3032.5|3024.8|3032.24|3024.54|3033.23|3025.53|3031.53|3023.83|35
1649757800000|2022-04-12 10:03:20|3031.84|3024.14|3032.01|3024.31|3032.41|3024.71|3031.84|3024.14|32
1649757810000|2022-04-12 10:03:30|3031.98|3024.28|3031.88|3024.18|3032.48|3024.78|3031.51|3023.81|24
1649757820000|2022-04-12 10:03:40|3032.13|3024.43|3031.52|3023.82|3032.43|3024.73|3031.22|3023.52|27
1649757830000|2022-04-12 10:03:50|3031.51|3023.81|3031.52|3023.82|3031.52|3023.82|3031.05|3023.35|23
1649757840000|2022-04-12 10:04:00|3031.48|3023.78|3030.4|3022.7|3031.52|3023.82|3030.25|3022.55|26
1649757850000|2022-04-12 10:04:10|3030.25|3022.55|3030.49|3022.79|3030.49|3022.79|3030.24|3022.54|14
1649757860000|2022-04-12 10:04:20|3030.37|3022.67|3030.54|3022.84|3030.62|3022.92|3030.36|3022.66|14
1649757870000|2022-04-12 10:04:30|3030.52|3022.82|3030.57|3022.87|3030.61|3022.91|3030.52|3022.82|15
1649757880000|2022-04-12 10:04:40|3030.61|3022.91|3030.81|3023.11|3030.81|3023.11|3030.53|3022.83|6
1649757890000|2022-04-12 10:04:50|3030.83|3023.13|3030.95|3023.25|3030.99|3023.29|3030.8|3023.1|19
1649757900000|2022-04-12 10:05:00|3030.99|3023.29|3031.09|3023.39|3031.58|3023.88|3029.95|3022.25|21
1649757910000|2022-04-12 10:05:10|3030.57|3022.87|3030.62|3022.92|3031.09|3023.39|3029.89|3022.19|23
1649757920000|2022-04-12 10:05:20|3029.92|3022.22|3029.18|3021.48|3031|3023.3|3028.36|3020.66|31
1649757930000|2022-04-12 10:05:30|3029.3|3021.6|3027.86|3020.16|3029.41|3021.71|3027.8|3020.1|33
1649757940000|2022-04-12 10:05:40|3027.84|3020.14|3027.82|3020.12|3028.64|3020.94|3027.73|3020.03|26
1649757950000|2022-04-12 10:05:50|3028.25|3020.55|3028.04|3020.34|3028.25|3020.55|3026.71|3019.01|35
1649757960000|2022-04-12 10:06:00|3027.97|3020.27|3027.13|3019.43|3028.14|3020.44|3026.82|3019.12|35
1649757970000|2022-04-12 10:06:10|3027.37|3019.67|3027.59|3019.89|3027.59|3019.89|3026.74|3019.04|31
1649757980000|2022-04-12 10:06:20|3027.6|3019.9|3027.47|3019.77|3027.65|3019.95|3027.06|3019.36|28
1649757990000|2022-04-12 10:06:30|3027.45|3019.75|3027.39|3019.69|3027.65|3019.95|3026.99|3019.29|25
1649758000000|2022-04-12 10:06:40|3026.93|3019.23|3026.93|3019.23|3027.41|3019.71|3026.91|3019.21|10
1649758010000|2022-04-12 10:06:50|3026.91|3019.21|3027.07|3019.37|3027.18|3019.48|3026.91|3019.21|24
1649758020000|2022-04-12 10:07:00|3027.1|3019.4|3026.17|3018.47|3027.76|3020.06|3025.79|3018.09|29
1649758030000|2022-04-12 10:07:10|3026.33|3018.63|3026.34|3018.64|3026.61|3018.91|3026.19|3018.49|28
1649758040000|2022-04-12 10:07:20|3026.39|3018.69|3026.49|3018.79|3026.49|3018.79|3026.28|3018.58|20
1649758050000|2022-04-12 10:07:30|3026.47|3018.77|3025.74|3018.04|3026.49|3018.79|3025.74|3018.04|21
1649758060000|2022-04-12 10:07:40|3024.73|3017.03|3024.53|3016.83|3024.73|3017.03|3023.8|3016.1|24
1649758070000|2022-04-12 10:07:50|3024.42|3016.72|3024.99|3017.29|3025.78|3018.08|3024.12|3016.42|35
1649758080000|2022-04-12 10:08:00|3024.81|3017.11|3025.86|3018.16|3025.94|3018.24|3024.79|3017.09|31
1649758090000|2022-04-12 10:08:10|3025.87|3018.17|3025.48|3017.78|3026.03|3018.33|3025.46|3017.76|22
1649758100000|2022-04-12 10:08:20|3025.5|3017.8|3025.56|3017.86|3025.9|3018.2|3025.5|3017.8|15
1649758110000|2022-04-12 10:08:30|3025.59|3017.89|3025.86|3018.16|3025.86|3018.16|3025.52|3017.82|18
1649758120000|2022-04-12 10:08:40|3025.87|3018.17|3025.55|3017.85|3025.87|3018.17|3025.51|3017.81|9
1649758130000|2022-04-12 10:08:50|3025.81|3018.11|3026.4|3018.7|3026.67|3018.97|3025.81|3018.11|27
1649758140000|2022-04-12 10:09:00|3026.34|3018.64|3025.78|3018.08|3026.47|3018.77|3025.54|3017.84|24
1649758150000|2022-04-12 10:09:10|3025.46|3017.76|3025.64|3017.94|3025.64|3017.94|3025.25|3017.55|14
1649758160000|2022-04-12 10:09:20|3025.37|3017.67|3025.48|3017.78|3025.48|3017.78|3024.88|3017.18|14
1649758170000|2022-04-12 10:09:30|3025.33|3017.63|3026.48|3018.78|3026.48|3018.78|3025.17|3017.47|20
1649758180000|2022-04-12 10:09:40|3026.49|3018.79|3028.07|3020.37|3028.21|3020.51|3026.45|3018.75|29
1649758190000|2022-04-12 10:09:50|3028.08|3020.38|3026.01|3018.31|3028.22|3020.52|3025.97|3018.27|21
1649758200000|2022-04-12 10:10:00|3025.97|3018.27|3025.94|3018.24|3026.55|3018.85|3025.71|3018.01|28
1649758210000|2022-04-12 10:10:10|3025.99|3018.29|3026.39|3018.69|3026.46|3018.76|3025.94|3018.24|25
1649758220000|2022-04-12 10:10:20|3026.29|3018.59|3026.11|3018.41|3026.34|3018.64|3025.72|3018.02|21
1649758230000|2022-04-12 10:10:30|3026.13|3018.43|3025.75|3018.05|3026.25|3018.55|3025.43|3017.73|23
1649758240000|2022-04-12 10:10:40|3025.76|3018.06|3025.75|3018.05|3025.93|3018.23|3025.62|3017.92|28
1649758250000|2022-04-12 10:10:50|3025.84|3018.14|3025.7|3018|3025.91|3018.21|3025.63|3017.93|27
1649758260000|2022-04-12 10:11:00|3025.71|3018.01|3026.23|3018.53|3026.55|3018.85|3025.61|3017.91|30
1649758270000|2022-04-12 10:11:10|3026.22|3018.52|3026.69|3018.99|3026.78|3019.08|3025.98|3018.28|19
1649758280000|2022-04-12 10:11:20|3026.8|3019.1|3026.76|3019.06|3027.14|3019.44|3026.69|3018.99|18
1649758290000|2022-04-12 10:11:30|3027.14|3019.44|3026.78|3019.08|3027.25|3019.55|3026.61|3018.91|17
1649758300000|2022-04-12 10:11:40|3026.79|3019.09|3026.91|3019.21|3027.33|3019.63|3026.69|3018.99|26
1649758310000|2022-04-12 10:11:50|3026.89|3019.19|3026.86|3019.16|3026.89|3019.19|3025.93|3018.23|28
1649758320000|2022-04-12 10:12:00|3026.72|3019.02|3025.76|3018.06|3026.86|3019.16|3025.76|3018.06|9
1649758330000|2022-04-12 10:12:10|3026.86|3019.16|3025.98|3018.28|3026.94|3019.24|3025.76|3018.06|27
1649758340000|2022-04-12 10:12:20|3025.99|3018.29|3026.47|3018.77|3026.66|3018.96|3025.93|3018.23|26
1649758350000|2022-04-12 10:12:30|3025.94|3018.24|3026.43|3018.73|3027.01|3019.31|3025.94|3018.24|31
1649758360000|2022-04-12 10:12:40|3026.4|3018.7|3026.4|3018.7|3027.21|3019.51|3026.39|3018.69|11
1649758370000|2022-04-12 10:12:50|3026.41|3018.71|3026.4|3018.7|3026.86|3019.16|3026.4|3018.7|5
1649758380000|2022-04-12 10:13:00|3026.36|3018.66|3026.02|3018.32|3027.07|3019.37|3025.95|3018.25|21
1649758390000|2022-04-12 10:13:10|3026.03|3018.33|3026.81|3019.11|3027.03|3019.33|3026.02|3018.32|20
1649758400000|2022-04-12 10:13:20|3026.91|3019.21|3027.48|3019.78|3027.49|3019.79|3026.91|3019.21|30
1649758410000|2022-04-12 10:13:30|3027.44|3019.74|3027.59|3019.89|3028.04|3020.34|3027.31|3019.61|31
1649758420000|2022-04-12 10:13:40|3027.55|3019.85|3027.46|3019.76|3027.65|3019.95|3027.26|3019.56|29
1649758430000|2022-04-12 10:13:50|3027.44|3019.74|3027.52|3019.82|3027.59|3019.89|3027.06|3019.36|25
1649758440000|2022-04-12 10:14:00|3027.4|3019.7|3027.34|3019.64|3027.91|3020.21|3027.34|3019.64|23
1649758450000|2022-04-12 10:14:10|3027.28|3019.58|3027.23|3019.53|3027.55|3019.85|3027.23|3019.53|20
1649758460000|2022-04-12 10:14:20|3027.43|3019.73|3026.25|3018.55|3027.49|3019.79|3026.15|3018.45|35
1649758470000|2022-04-12 10:14:30|3026.89|3019.19|3026.52|3018.82|3027.02|3019.32|3026.25|3018.55|15
1649758480000|2022-04-12 10:14:40|3026.58|3018.88|3026.15|3018.45|3026.58|3018.88|3026.15|3018.45|12
1649758490000|2022-04-12 10:14:50|3026.11|3018.41|3026.28|3018.58|3026.31|3018.61|3026.05|3018.35|18
1649758500000|2022-04-12 10:15:00|3026.29|3018.59|3026.25|3018.55|3026.31|3018.61|3026.12|3018.42|20
1649758510000|2022-04-12 10:15:10|3026.19|3018.49|3026.19|3018.49|3026.26|3018.56|3026.16|3018.46|18
1649758520000|2022-04-12 10:15:20|3026.21|3018.51|3027.39|3019.69|3027.44|3019.74|3026.21|3018.51|21
1649758530000|2022-04-12 10:15:30|3027.46|3019.76|3027.5|3019.8|3027.99|3020.29|3026.79|3019.09|27
1649758540000|2022-04-12 10:15:40|3026.61|3018.91|3027.88|3020.18|3028.43|3020.73|3026.5|3018.8|27
1649758550000|2022-04-12 10:15:50|3027.28|3019.58|3026.42|3018.72|3027.72|3020.02|3026.04|3018.34|31
1649758560000|2022-04-12 10:16:00|3026.46|3018.76|3026.46|3018.76|3027.35|3019.65|3026.34|3018.64|27
1649758570000|2022-04-12 10:16:10|3026.52|3018.82|3026.46|3018.76|3026.62|3018.92|3026.3|3018.6|21
1649758580000|2022-04-12 10:16:20|3026.45|3018.75|3026.39|3018.69|3026.72|3019.02|3025.73|3018.03|27
1649758590000|2022-04-12 10:16:30|3026.43|3018.73|3025.37|3017.67|3026.43|3018.73|3025.27|3017.57|22
1649758600000|2022-04-12 10:16:40|3025.4|3017.7|3025.71|3018.01|3025.91|3018.21|3024.85|3017.15|29
1649758610000|2022-04-12 10:16:50|3025.87|3018.17|3025.49|3017.79|3025.87|3018.17|3025.47|3017.77|26
1649758620000|2022-04-12 10:17:00|3025.64|3017.94|3025.42|3017.72|3025.74|3018.04|3025.38|3017.68|27
1649758630000|2022-04-12 10:17:10|3025.41|3017.71|3025.67|3017.97|3025.74|3018.04|3025.27|3017.57|20
1649758640000|2022-04-12 10:17:20|3025.65|3017.95|3025.67|3017.97|3025.77|3018.07|3025.21|3017.51|29
1649758650000|2022-04-12 10:17:30|3025.35|3017.65|3024.78|3017.08|3025.5|3017.8|3024.14|3016.44|33
1649758660000|2022-04-12 10:17:40|3024.79|3017.09|3024.06|3016.36|3024.79|3017.09|3024.01|3016.31|27
1649758670000|2022-04-12 10:17:50|3024.07|3016.37|3023.97|3016.27|3024.98|3017.28|3023.45|3015.75|33
1649758680000|2022-04-12 10:18:00|3023.98|3016.28|3022.82|3015.12|3023.98|3016.28|3022.33|3014.63|36
1649758690000|2022-04-12 10:18:10|3022.87|3015.17|3022.44|3014.74|3022.96|3015.26|3022.02|3014.32|35
1649758700000|2022-04-12 10:18:20|3022.37|3014.67|3021.91|3014.21|3022.67|3014.97|3021.81|3014.11|27
1649758710000|2022-04-12 10:18:30|3021.9|3014.2|3021.67|3013.97|3022.39|3014.69|3021.59|3013.89|36
1649758720000|2022-04-12 10:18:40|3021.91|3014.21|3021.88|3014.18|3022.68|3014.98|3021.75|3014.05|28
1649758730000|2022-04-12 10:18:50|3021.83|3014.13|3021.83|3014.13|3021.93|3014.23|3021.77|3014.07|16
1649758740000|2022-04-12 10:19:00|3021.82|3014.12|3022.34|3014.64|3022.62|3014.92|3021.82|3014.12|32
1649758750000|2022-04-12 10:19:10|3022.3|3014.6|3022.21|3014.51|3022.48|3014.78|3022.2|3014.5|24
1649758760000|2022-04-12 10:19:20|3022.2|3014.5|3021.97|3014.27|3022.45|3014.75|3021.95|3014.25|26
1649758770000|2022-04-12 10:19:30|3021.96|3014.26|3022.39|3014.69|3022.41|3014.71|3021.96|3014.26|25
1649758780000|2022-04-12 10:19:40|3022.27|3014.57|3021.31|3013.61|3022.39|3014.69|3021.25|3013.55|26
1649758790000|2022-04-12 10:19:50|3021.35|3013.65|3022.26|3014.56|3022.26|3014.56|3021.2|3013.5|34
1649758800000|2022-04-12 10:20:00|3022.28|3014.58|3021.63|3013.93|3022.32|3014.62|3021.52|3013.82|31
1649758810000|2022-04-12 10:20:10|3021.65|3013.95|3021.22|3013.52|3021.65|3013.95|3021.16|3013.46|20
1649758820000|2022-04-12 10:20:20|3021.16|3013.46|3021.48|3013.78|3021.63|3013.93|3021.16|3013.46|28
1649758830000|2022-04-12 10:20:30|3021.49|3013.79|3021.38|3013.68|3021.52|3013.82|3021.34|3013.64|16
1649758840000|2022-04-12 10:20:40|3021.39|3013.69|3021.35|3013.65|3021.39|3013.69|3021.34|3013.64|7
1649758850000|2022-04-12 10:20:50|3021.56|3013.86|3021.98|3014.28|3022.12|3014.42|3021.56|3013.86|17
1649758860000|2022-04-12 10:21:00|3022.03|3014.33|3022.05|3014.35|3022.33|3014.63|3022|3014.3|21
1649758870000|2022-04-12 10:21:10|3022.07|3014.37|3022.46|3014.76|3022.57|3014.87|3022.07|3014.37|22
1649758880000|2022-04-12 10:21:20|3022.36|3014.66|3021.28|3013.58|3022.44|3014.74|3021.28|3013.58|32
1649758890000|2022-04-12 10:21:30|3021.94|3014.24|3021.02|3013.32|3022.17|3014.47|3021.01|3013.31|31
1649758900000|2022-04-12 10:21:40|3021.03|3013.33|3021.82|3014.12|3021.91|3014.21|3021|3013.3|34
1649758910000|2022-04-12 10:21:50|3021.9|3014.2|3021.82|3014.12|3021.9|3014.2|3021.36|3013.66|32
1649758920000|2022-04-12 10:22:00|3021.79|3014.09|3021.89|3014.19|3022.36|3014.66|3021.56|3013.86|31
1649758930000|2022-04-12 10:22:10|3022.16|3014.46|3021.89|3014.19|3022.26|3014.56|3021.39|3013.69|23
1649758940000|2022-04-12 10:22:20|3021.82|3014.12|3021.74|3014.04|3021.82|3014.12|3021.69|3013.99|21
1649758950000|2022-04-12 10:22:30|3021.67|3013.97|3021.82|3014.12|3021.86|3014.16|3021.67|3013.97|21
1649758960000|2022-04-12 10:22:40|3021.75|3014.05|3021.17|3013.47|3021.82|3014.12|3021.04|3013.34|32
1649758970000|2022-04-12 10:22:50|3021.22|3013.52|3021.15|3013.45|3021.29|3013.59|3021.06|3013.36|33
1649758980000|2022-04-12 10:23:00|3021.13|3013.43|3021.11|3013.41|3021.32|3013.62|3021.06|3013.36|32
1649758990000|2022-04-12 10:23:10|3021.12|3013.42|3021.19|3013.49|3021.47|3013.77|3019.91|3012.21|38
1649759000000|2022-04-12 10:23:20|3021.39|3013.69|3020.13|3012.43|3021.53|3013.83|3020.1|3012.4|34
1649759010000|2022-04-12 10:23:30|3020.33|3012.63|3019.54|3011.84|3021.47|3013.77|3019.37|3011.67|30
1649759020000|2022-04-12 10:23:40|3019.6|3011.9|3019.48|3011.78|3019.77|3012.07|3019.44|3011.74|28
1649759030000|2022-04-12 10:23:50|3019.62|3011.92|3019.51|3011.81|3019.69|3011.99|3019.5|3011.8|32
1649759040000|2022-04-12 10:24:00|3019.53|3011.83|3019.3|3011.6|3020.1|3012.4|3018.62|3010.92|35
1649759050000|2022-04-12 10:24:10|3019.88|3012.18|3018.27|3010.57|3019.88|3012.18|3018.06|3010.36|38
1649759060000|2022-04-12 10:24:20|3018.48|3010.78|3019.69|3011.99|3020.05|3012.35|3018.48|3010.78|26
1649759070000|2022-04-12 10:24:30|3019.76|3012.06|3019.68|3011.98|3020.07|3012.37|3019.29|3011.59|30
1649759080000|2022-04-12 10:24:40|3019.88|3012.18|3018.93|3011.23|3019.92|3012.22|3018.93|3011.23|30
1649759090000|2022-04-12 10:24:50|3018.96|3011.26|3020.54|3012.84|3020.67|3012.97|3018.96|3011.26|36
1649759100000|2022-04-12 10:25:00|3020.55|3012.85|3018.81|3011.11|3020.68|3012.98|3018.56|3010.86|33
1649759110000|2022-04-12 10:25:10|3018.95|3011.25|3018.87|3011.17|3019.43|3011.73|3018.37|3010.67|34
1649759120000|2022-04-12 10:25:20|3018.88|3011.18|3018.35|3010.65|3019.42|3011.72|3018.35|3010.65|30
1649759130000|2022-04-12 10:25:30|3018.33|3010.63|3018.21|3010.51|3018.58|3010.88|3018.12|3010.42|33
1649759140000|2022-04-12 10:25:40|3018.33|3010.63|3018.57|3010.87|3018.93|3011.23|3018.14|3010.44|24
1649759150000|2022-04-12 10:25:50|3018.85|3011.15|3018|3010.3|3019.78|3012.08|3018|3010.3|35
1649759160000|2022-04-12 10:26:00|3018.12|3010.42|3018.28|3010.58|3018.41|3010.71|3017.87|3010.17|30
1649759170000|2022-04-12 10:26:10|3018.27|3010.57|3017.82|3010.12|3018.32|3010.62|3017.59|3009.89|26
1649759180000|2022-04-12 10:26:20|3017.77|3010.07|3017.75|3010.05|3018.13|3010.43|3016.45|3008.75|28
1649759190000|2022-04-12 10:26:30|3017.65|3009.95|3017.53|3009.83|3017.75|3010.05|3017.16|3009.46|29
1649759200000|2022-04-12 10:26:40|3017.57|3009.87|3017.27|3009.57|3017.57|3009.87|3016.21|3008.51|24
1649759210000|2022-04-12 10:26:50|3016.99|3009.29|3015.83|3008.13|3017.3|3009.6|3015.83|3008.13|13
1649759220000|2022-04-12 10:27:00|3015.85|3008.15|3016.67|3008.97|3016.96|3009.26|3015.59|3007.89|34
1649759230000|2022-04-12 10:27:10|3016.62|3008.92|3016.69|3008.99|3016.71|3009.01|3016.52|3008.82|15
1649759240000|2022-04-12 10:27:20|3016.66|3008.96|3016.79|3009.09|3016.79|3009.09|3016.48|3008.78|21
1649759250000|2022-04-12 10:27:30|3016.8|3009.1|3018.64|3010.94|3018.64|3010.94|3016.6|3008.9|31
1649759260000|2022-04-12 10:27:40|3018.87|3011.17|3019.44|3011.74|3020.31|3012.61|3018.87|3011.17|34
1649759270000|2022-04-12 10:27:50|3019.42|3011.72|3019.75|3012.05|3019.86|3012.16|3019.38|3011.68|18
1649759280000|2022-04-12 10:28:00|3019.4|3011.7|3019.86|3012.16|3019.94|3012.24|3019.4|3011.7|16
1649759290000|2022-04-12 10:28:10|3019.81|3012.11|3019.49|3011.79|3020.13|3012.43|3019.33|3011.63|27
1649759300000|2022-04-12 10:28:20|3019.51|3011.81|3019.47|3011.77|3019.6|3011.9|3019.47|3011.77|17
1649759310000|2022-04-12 10:28:30|3019.56|3011.86|3019.44|3011.74|3019.6|3011.9|3019.43|3011.73|19
1649759320000|2022-04-12 10:28:40|3019.54|3011.84|3018.68|3010.98|3019.58|3011.88|3018.68|3010.98|28
1649759330000|2022-04-12 10:28:50|3019.15|3011.45|3019.01|3011.31|3019.36|3011.66|3018.91|3011.21|29
1649759340000|2022-04-12 10:29:00|3019|3011.3|3019.57|3011.87|3019.61|3011.91|3018.95|3011.25|26
1649759350000|2022-04-12 10:29:10|3019.47|3011.77|3019.28|3011.58|3019.61|3011.91|3019.23|3011.53|24
1649759360000|2022-04-12 10:29:20|3019.25|3011.55|3019.5|3011.8|3019.59|3011.89|3019.23|3011.53|16
1649759370000|2022-04-12 10:29:30|3019.59|3011.89|3019.36|3011.66|3019.73|3012.03|3019.35|3011.65|8
1649759380000|2022-04-12 10:29:40|3019.35|3011.65|3018.61|3010.91|3019.73|3012.03|3018.34|3010.64|26
1649759390000|2022-04-12 10:29:50|3018.66|3010.96|3019.22|3011.52|3019.31|3011.61|3018.66|3010.96|38
1649759400000|2022-04-12 10:30:00|3019.2|3011.5|3019.11|3011.41|3019.21|3011.51|3018.89|3011.19|27
1649759410000|2022-04-12 10:30:10|3019.02|3011.32|3019.13|3011.43|3019.13|3011.43|3019.02|3011.32|2
1649759420000|2022-04-12 10:30:20|3019.09|3011.39|3019.12|3011.42|3019.21|3011.51|3019|3011.3|23
1649759430000|2022-04-12 10:30:30|3019.09|3011.39|3018.78|3011.08|3019.11|3011.41|3018.73|3011.03|25
1649759440000|2022-04-12 10:30:40|3018.82|3011.12|3019.16|3011.46|3019.31|3011.61|3018.82|3011.12|20
1649759450000|2022-04-12 10:30:50|3019.12|3011.42|3018.77|3011.07|3019.24|3011.54|3018.75|3011.05|31
1649759460000|2022-04-12 10:31:00|3018.8|3011.1|3019.04|3011.34|3019.78|3012.08|3018.72|3011.02|22
1649759470000|2022-04-12 10:31:10|3019.78|3012.08|3019.51|3011.81|3020.58|3012.88|3019.25|3011.55|34
1649759480000|2022-04-12 10:31:20|3019.58|3011.88|3019.52|3011.82|3020.13|3012.43|3018.8|3011.1|29
1649759490000|2022-04-12 10:31:30|3019.53|3011.83|3019.52|3011.82|3019.82|3012.12|3019.27|3011.57|22
1649759500000|2022-04-12 10:31:40|3019.64|3011.94|3020.78|3013.08|3020.93|3013.23|3019.64|3011.94|27
1649759510000|2022-04-12 10:31:50|3020.91|3013.21|3021.06|3013.36|3021.06|3013.36|3020.47|3012.77|30
1649759520000|2022-04-12 10:32:00|3021.04|3013.34|3021.04|3013.34|3021.1|3013.4|3020.98|3013.28|23
1649759530000|2022-04-12 10:32:10|3021.02|3013.32|3020.88|3013.18|3021.33|3013.63|3020.88|3013.18|24
1649759540000|2022-04-12 10:32:20|3020.86|3013.16|3020.65|3012.95|3020.87|3013.17|3020.65|3012.95|31
1649759550000|2022-04-12 10:32:30|3020.59|3012.89|3019.92|3012.22|3020.59|3012.89|3019.92|3012.22|17
1649759560000|2022-04-12 10:32:40|3019.91|3012.21|3020.06|3012.36|3020.18|3012.48|3019.91|3012.21|24
1649759570000|2022-04-12 10:32:50|3020.03|3012.33|3020.13|3012.43|3020.34|3012.64|3019.78|3012.08|27
1649759580000|2022-04-12 10:33:00|3020.08|3012.38|3020.03|3012.33|3020.42|3012.72|3019.8|3012.1|25
1649759590000|2022-04-12 10:33:10|3020.01|3012.31|3020.02|3012.32|3020.06|3012.36|3019.97|3012.27|14
1649759600000|2022-04-12 10:33:20|3020.11|3012.41|3020.96|3013.26|3020.97|3013.27|3019.86|3012.16|17
1649759610000|2022-04-12 10:33:30|3020.99|3013.29|3020.74|3013.04|3020.99|3013.29|3020.62|3012.92|30
1649759620000|2022-04-12 10:33:40|3020.73|3013.03|3021.34|3013.64|3021.35|3013.65|3020.64|3012.94|14
1649759630000|2022-04-12 10:33:50|3021.38|3013.68|3022.06|3014.36|3022.08|3014.38|3021.38|3013.68|35
1649759640000|2022-04-12 10:34:00|3022.07|3014.37|3022.29|3014.59|3022.37|3014.67|3021.71|3014.01|31
1649759650000|2022-04-12 10:34:10|3022.12|3014.42|3021.92|3014.22|3022.25|3014.55|3021.74|3014.04|32
1649759660000|2022-04-12 10:34:20|3021.93|3014.23|3021.47|3013.77|3021.93|3014.23|3021.47|3013.77|12
1649759670000|2022-04-12 10:34:30|3021.43|3013.73|3021.56|3013.86|3021.71|3014.01|3021.42|3013.72|11
1649759680000|2022-04-12 10:34:40|3021.55|3013.85|3021.45|3013.75|3021.56|3013.86|3021.39|3013.69|16
1649759690000|2022-04-12 10:34:50|3021.61|3013.91|3021.77|3014.07|3021.79|3014.09|3021.56|3013.86|20
1649759700000|2022-04-12 10:35:00|3021.88|3014.18|3022.46|3014.76|3022.67|3014.97|3021.88|3014.18|30
1649759710000|2022-04-12 10:35:10|3022.53|3014.83|3023.13|3015.43|3023.43|3015.73|3022.49|3014.79|27
1649759720000|2022-04-12 10:35:20|3023.29|3015.59|3024.19|3016.49|3024.43|3016.73|3023.16|3015.46|35
1649759730000|2022-04-12 10:35:30|3024.33|3016.63|3023.9|3016.2|3024.38|3016.68|3023.44|3015.74|36
1649759740000|2022-04-12 10:35:40|3024.26|3016.56|3024.16|3016.46|3024.28|3016.58|3023.89|3016.19|32
1649759750000|2022-04-12 10:35:50|3024.09|3016.39|3024.76|3017.06|3025.01|3017.31|3024.09|3016.39|28
1649759760000|2022-04-12 10:36:00|3025.05|3017.35|3025.84|3018.14|3026.03|3018.33|3025.05|3017.35|39
1649759770000|2022-04-12 10:36:10|3025.93|3018.23|3025.04|3017.34|3026.05|3018.35|3024.85|3017.15|36
1649759780000|2022-04-12 10:36:20|3025.02|3017.32|3024.89|3017.19|3025.15|3017.45|3024.71|3017.01|33
1649759790000|2022-04-12 10:36:30|3024.88|3017.18|3025.37|3017.67|3026.12|3018.42|3024.88|3017.18|32
1649759800000|2022-04-12 10:36:40|3025.33|3017.63|3025.37|3017.67|3025.52|3017.82|3025.2|3017.5|26
1649759810000|2022-04-12 10:36:50|3025.5|3017.8|3027.17|3019.47|3027.22|3019.52|3025.28|3017.58|24
1649759820000|2022-04-12 10:37:00|3027.27|3019.57|3027.26|3019.56|3027.67|3019.97|3027.08|3019.38|22
1649759830000|2022-04-12 10:37:10|3027.18|3019.48|3027.27|3019.57|3027.27|3019.57|3027.11|3019.41|5
1649759840000|2022-04-12 10:37:20|3027.35|3019.65|3026.03|3018.33|3027.35|3019.65|3025.67|3017.97|31
1649759850000|2022-04-12 10:37:30|3026.1|3018.4|3025.48|3017.78|3026.15|3018.45|3025.29|3017.59|31
1649759860000|2022-04-12 10:37:40|3025.55|3017.85|3025.6|3017.9|3025.65|3017.95|3025.49|3017.79|29
1649759870000|2022-04-12 10:37:50|3025.63|3017.93|3025.17|3017.47|3025.67|3017.97|3025.17|3017.47|26
1649759880000|2022-04-12 10:38:00|3025.28|3017.58|3025.03|3017.33|3025.29|3017.59|3024.99|3017.29|22
1649759890000|2022-04-12 10:38:10|3025.02|3017.32|3025.05|3017.35|3025.07|3017.37|3025.02|3017.32|11
1649759900000|2022-04-12 10:38:20|3025.06|3017.36|3024.97|3017.27|3025.07|3017.37|3024.97|3017.27|7
1649759910000|2022-04-12 10:38:30|3025|3017.3|3024.99|3017.29|3025.5|3017.8|3024.98|3017.28|16
1649759920000|2022-04-12 10:38:40|3024.96|3017.26|3024.99|3017.29|3024.99|3017.29|3024.85|3017.15|22
1649759930000|2022-04-12 10:38:50|3024.98|3017.28|3024.99|3017.29|3025.03|3017.33|3024.94|3017.24|18
1649759940000|2022-04-12 10:39:00|3025|3017.3|3025.06|3017.36|3025.06|3017.36|3024.91|3017.21|24
1649759950000|2022-04-12 10:39:10|3025.04|3017.34|3025.9|3018.2|3025.95|3018.25|3025.03|3017.33|26
1649759960000|2022-04-12 10:39:20|3026.03|3018.33|3027.91|3020.21|3028.49|3020.79|3025.85|3018.15|29
1649759970000|2022-04-12 10:39:30|3027.88|3020.18|3028.67|3020.97|3028.7|3021|3027.88|3020.18|36
1649759980000|2022-04-12 10:39:40|3028.69|3020.99|3028.12|3020.42|3029.11|3021.41|3027.52|3019.82|39
1649759990000|2022-04-12 10:39:50|3028|3020.3|3028.28|3020.58|3028.67|3020.97|3027.65|3019.95|29
1649760000000|2022-04-12 10:40:00|3028.27|3020.57|3028.22|3020.52|3028.48|3020.78|3027.96|3020.26|34
1649760010000|2022-04-12 10:40:10|3028.2|3020.5|3027.57|3019.87|3028.36|3020.66|3027.41|3019.71|33
1649760020000|2022-04-12 10:40:20|3027.67|3019.97|3027.23|3019.53|3028.29|3020.59|3027.23|3019.53|37
1649760030000|2022-04-12 10:40:30|3028.12|3020.42|3027.89|3020.19|3028.39|3020.69|3027.18|3019.48|25
1649760040000|2022-04-12 10:40:40|3027.13|3019.43|3027.93|3020.23|3028.29|3020.59|3027.08|3019.38|33
1649760050000|2022-04-12 10:40:50|3027.94|3020.24|3028.02|3020.32|3028.37|3020.67|3027.57|3019.87|32
1649760060000|2022-04-12 10:41:00|3027.86|3020.16|3026.33|3018.63|3028.03|3020.33|3026.03|3018.33|31
1649760070000|2022-04-12 10:41:10|3026.47|3018.77|3025.26|3017.56|3026.72|3019.02|3025.04|3017.34|38
1649760080000|2022-04-12 10:41:20|3025.23|3017.53|3025.64|3017.94|3026.19|3018.49|3025.09|3017.39|33
1649760090000|2022-04-12 10:41:30|3026.01|3018.31|3026.08|3018.38|3026.09|3018.39|3025.99|3018.29|25
1649760100000|2022-04-12 10:41:40|3026.03|3018.33|3025.52|3017.82|3026.57|3018.87|3025.52|3017.82|28
1649760110000|2022-04-12 10:41:50|3025.49|3017.79|3025.5|3017.8|3025.83|3018.13|3025.22|3017.52|29
1649760120000|2022-04-12 10:42:00|3025.53|3017.83|3024.45|3016.75|3025.61|3017.91|3024.39|3016.69|33
1649760130000|2022-04-12 10:42:10|3024.85|3017.15|3025.38|3017.68|3025.97|3018.27|3024.58|3016.88|28
1649760140000|2022-04-12 10:42:20|3025.39|3017.69|3025.21|3017.51|3025.4|3017.7|3025.19|3017.49|10
1649760150000|2022-04-12 10:42:30|3025.2|3017.5|3025.22|3017.52|3025.26|3017.56|3025.18|3017.48|28
1649760160000|2022-04-12 10:42:40|3025.23|3017.53|3025.29|3017.59|3025.31|3017.61|3025.23|3017.53|18
1649760170000|2022-04-12 10:42:50|3025.3|3017.6|3024.53|3016.83|3025.3|3017.6|3024.44|3016.74|12
1649760180000|2022-04-12 10:43:00|3024.56|3016.86|3024.54|3016.84|3024.87|3017.17|3024.51|3016.81|32
1649760190000|2022-04-12 10:43:10|3024.55|3016.85|3024.77|3017.07|3024.8|3017.1|3024.52|3016.82|25
1649760200000|2022-04-12 10:43:20|3024.76|3017.06|3024.67|3016.97|3024.86|3017.16|3024.54|3016.84|30
1649760210000|2022-04-12 10:43:30|3024.63|3016.93|3024.8|3017.1|3024.84|3017.14|3024.54|3016.84|36
1649760220000|2022-04-12 10:43:40|3024.81|3017.11|3024.79|3017.09|3024.82|3017.12|3024.56|3016.86|23
1649760230000|2022-04-12 10:43:50|3024.8|3017.1|3024.87|3017.17|3024.89|3017.19|3024.63|3016.93|19
1649760240000|2022-04-12 10:44:00|3024.98|3017.28|3024.83|3017.13|3024.98|3017.28|3024.79|3017.09|19
1649760250000|2022-04-12 10:44:10|3024.81|3017.11|3025.04|3017.34|3025.05|3017.35|3024.81|3017.11|26
1649760260000|2022-04-12 10:44:20|3025.05|3017.35|3025.03|3017.33|3025.09|3017.39|3024.97|3017.27|18
1649760270000|2022-04-12 10:44:30|3024.95|3017.25|3024.85|3017.15|3025.15|3017.45|3024.84|3017.14|21
1649760280000|2022-04-12 10:44:40|3024.93|3017.23|3024.47|3016.77|3024.93|3017.23|3024.46|3016.76|23
1649760290000|2022-04-12 10:44:50|3024.48|3016.78|3024.96|3017.26|3025.02|3017.32|3024.41|3016.71|25
1649760300000|2022-04-12 10:45:00|3024.99|3017.29|3024.81|3017.11|3024.99|3017.29|3024.71|3017.01|30
1649760310000|2022-04-12 10:45:10|3024.73|3017.03|3026.2|3018.5|3026.42|3018.72|3024.71|3017.01|39
1649760320000|2022-04-12 10:45:20|3026.26|3018.56|3026.24|3018.54|3026.33|3018.63|3026.05|3018.35|32
1649760330000|2022-04-12 10:45:30|3026.25|3018.55|3026.53|3018.83|3026.61|3018.91|3026.25|3018.55|29
1649760340000|2022-04-12 10:45:40|3026.5|3018.8|3026.78|3019.08|3027.13|3019.43|3026.5|3018.8|32
1649760350000|2022-04-12 10:45:50|3026.62|3018.92|3025.88|3018.18|3027.01|3019.31|3025.56|3017.86|33
1649760360000|2022-04-12 10:46:00|3025.78|3018.08|3025.52|3017.82|3025.92|3018.22|3025.41|3017.71|27
1649760370000|2022-04-12 10:46:10|3025.54|3017.84|3026.09|3018.39|3026.09|3018.39|3025.14|3017.44|36
1649760380000|2022-04-12 10:46:20|3026.06|3018.36|3025.92|3018.22|3026.06|3018.36|3025.68|3017.98|34
1649760390000|2022-04-12 10:46:30|3025.81|3018.11|3025.72|3018.02|3025.84|3018.14|3025.7|3018|21
1649760400000|2022-04-12 10:46:40|3025.75|3018.05|3024.58|3016.88|3025.93|3018.23|3024.58|3016.88|28
1649760410000|2022-04-12 10:46:50|3024.52|3016.82|3024.84|3017.14|3024.84|3017.14|3024.21|3016.51|10
1649760420000|2022-04-12 10:47:00|3024.09|3016.39|3023.65|3015.95|3024.82|3017.12|3023.46|3015.76|31
1649760430000|2022-04-12 10:47:10|3024.43|3016.73|3023.97|3016.27|3024.79|3017.09|3023.88|3016.18|29
1649760440000|2022-04-12 10:47:20|3024.22|3016.52|3024.22|3016.52|3024.4|3016.7|3022.84|3015.14|30
1649760450000|2022-04-12 10:47:30|3023.42|3015.72|3023.48|3015.78|3024.43|3016.73|3023.16|3015.46|33
1649760460000|2022-04-12 10:47:40|3023.45|3015.75|3023.08|3015.38|3023.56|3015.86|3022.92|3015.22|27
1649760470000|2022-04-12 10:47:50|3023.14|3015.44|3023.17|3015.47|3023.18|3015.48|3023.04|3015.34|23
1649760480000|2022-04-12 10:48:00|3023.08|3015.38|3024.16|3016.46|3024.16|3016.46|3023.07|3015.37|21
1649760490000|2022-04-12 10:48:10|3024.33|3016.63|3024.7|3017|3024.89|3017.19|3024.03|3016.33|32
1649760500000|2022-04-12 10:48:20|3024.62|3016.92|3023.41|3015.71|3024.62|3016.92|3023.41|3015.71|31
1649760510000|2022-04-12 10:48:30|3023.93|3016.23|3023.26|3015.56|3023.93|3016.23|3023|3015.3|29
1649760520000|2022-04-12 10:48:40|3023.31|3015.61|3023.03|3015.33|3023.31|3015.61|3023.02|3015.32|21
1649760530000|2022-04-12 10:48:50|3023.02|3015.32|3022.87|3015.17|3023.08|3015.38|3022.72|3015.02|32
1649760540000|2022-04-12 10:49:00|3022.91|3015.21|3023.03|3015.33|3023.15|3015.45|3022.91|3015.21|26
1649760550000|2022-04-12 10:49:10|3023.1|3015.4|3023.04|3015.34|3023.1|3015.4|3022.98|3015.28|16
1649760560000|2022-04-12 10:49:20|3023.07|3015.37|3023.04|3015.34|3023.1|3015.4|3022.98|3015.28|28
1649760570000|2022-04-12 10:49:30|3023.1|3015.4|3023.04|3015.34|3023.1|3015.4|3022.98|3015.28|11
1649760580000|2022-04-12 10:49:40|3023.1|3015.4|3022.77|3015.07|3023.1|3015.4|3022.77|3015.07|3
1649760590000|2022-04-12 10:49:50|3022.8|3015.1|3022.8|3015.1|3022.87|3015.17|3022.77|3015.07|17
1649760600000|2022-04-12 10:50:00|3022.86|3015.16|3023.56|3015.86|3024.01|3016.31|3022.86|3015.16|31
1649760610000|2022-04-12 10:50:10|3023.53|3015.83|3023.08|3015.38|3023.59|3015.89|3023.07|3015.37|26
1649760620000|2022-04-12 10:50:20|3023.06|3015.36|3022.57|3014.87|3023.06|3015.36|3022.56|3014.86|6
1649760630000|2022-04-12 10:50:30|3022.55|3014.85|3023.05|3015.35|3023.05|3015.35|3022.52|3014.82|18
1649760640000|2022-04-12 10:50:40|3022.97|3015.27|3023.55|3015.85|3023.65|3015.95|3022.96|3015.26|28
1649760650000|2022-04-12 10:50:50|3023.54|3015.84|3024.39|3016.69|3024.39|3016.69|3023.46|3015.76|26
1649760660000|2022-04-12 10:51:00|3024.43|3016.73|3024.06|3016.36|3024.49|3016.79|3023.92|3016.22|23
1649760670000|2022-04-12 10:51:10|3024.04|3016.34|3025.23|3017.53|3025.23|3017.53|3024.01|3016.31|31
1649760680000|2022-04-12 10:51:20|3025.1|3017.4|3025.33|3017.63|3025.68|3017.98|3025.1|3017.4|36
1649760690000|2022-04-12 10:51:30|3025.34|3017.64|3026.09|3018.39|3026.09|3018.39|3025.13|3017.43|32
1649760700000|2022-04-12 10:51:40|3026.17|3018.47|3025.71|3018.01|3026.2|3018.5|3025.68|3017.98|30
1649760710000|2022-04-12 10:51:50|3025.7|3018|3024.85|3017.15|3025.8|3018.1|3024.83|3017.13|22
1649760720000|2022-04-12 10:52:00|3024.86|3017.16|3025.8|3018.1|3025.95|3018.25|3024.82|3017.12|23
1649760730000|2022-04-12 10:52:10|3025.85|3018.15|3026.38|3018.68|3026.44|3018.74|3025.79|3018.09|29
1649760740000|2022-04-12 10:52:20|3026.35|3018.65|3026.33|3018.63|3026.62|3018.92|3025.95|3018.25|29
1649760750000|2022-04-12 10:52:30|3026.43|3018.73|3026.34|3018.64|3026.43|3018.73|3026.25|3018.55|29
1649760760000|2022-04-12 10:52:40|3026.39|3018.69|3026.42|3018.72|3026.49|3018.79|3026.33|3018.63|29
1649760770000|2022-04-12 10:52:50|3026.34|3018.64|3026.43|3018.73|3026.53|3018.83|3026.34|3018.64|29
1649760780000|2022-04-12 10:53:00|3026.36|3018.66|3026.36|3018.66|3026.55|3018.85|3026.32|3018.62|30
1649760790000|2022-04-12 10:53:10|3026.46|3018.76|3026.54|3018.84|3026.54|3018.84|3026.35|3018.65|31
1649760800000|2022-04-12 10:53:20|3026.53|3018.83|3025.62|3017.92|3026.63|3018.93|3025.6|3017.9|32
1649760810000|2022-04-12 10:53:30|3025.63|3017.93|3025.79|3018.09|3026.07|3018.37|3025.52|3017.82|30
1649760820000|2022-04-12 10:53:40|3025.8|3018.1|3025.56|3017.86|3026.1|3018.4|3025.5|3017.8|25
1649760830000|2022-04-12 10:53:50|3025.59|3017.89|3026.05|3018.35|3026.14|3018.44|3025.47|3017.77|25
1649760840000|2022-04-12 10:54:00|3025.96|3018.26|3026|3018.3|3026.36|3018.66|3025.96|3018.26|27
1649760850000|2022-04-12 10:54:10|3025.99|3018.29|3026.02|3018.32|3026.02|3018.32|3025.97|3018.27|17
1649760860000|2022-04-12 10:54:20|3025.98|3018.28|3025.83|3018.13|3026.02|3018.32|3025.83|3018.13|19
1649760870000|2022-04-12 10:54:30|3025.92|3018.22|3025.97|3018.27|3026.05|3018.35|3025.73|3018.03|26
1649760880000|2022-04-12 10:54:40|3025.96|3018.26|3025.84|3018.14|3025.98|3018.28|3025.8|3018.1|12
1649760890000|2022-04-12 10:54:50|3025.78|3018.08|3025.75|3018.05|3025.86|3018.16|3025.69|3017.99|17
1649760900000|2022-04-12 10:55:00|3025.72|3018.02|3025.84|3018.14|3025.94|3018.24|3025.7|3018|29
1649760910000|2022-04-12 10:55:10|3025.91|3018.21|3025.72|3018.02|3025.92|3018.22|3025.67|3017.97|27
1649760920000|2022-04-12 10:55:20|3025.7|3018|3025.03|3017.33|3025.88|3018.18|3024.82|3017.12|31
1649760930000|2022-04-12 10:55:30|3025.06|3017.36|3024.97|3017.27|3025.06|3017.36|3024.73|3017.03|32
1649760940000|2022-04-12 10:55:40|3024.91|3017.21|3025|3017.3|3025.26|3017.56|3024.91|3017.21|35
1649760950000|2022-04-12 10:55:50|3025.01|3017.31|3024.75|3017.05|3025.1|3017.4|3024.51|3016.81|32
1649760960000|2022-04-12 10:56:00|3024.86|3017.16|3024.65|3016.95|3024.86|3017.16|3024.09|3016.39|29
1649760970000|2022-04-12 10:56:10|3024.23|3016.53|3024.46|3016.76|3024.86|3017.16|3024.06|3016.36|30
1649760980000|2022-04-12 10:56:20|3024.45|3016.75|3023.5|3015.8|3024.63|3016.93|3023.08|3015.38|29
1649760990000|2022-04-12 10:56:30|3022.74|3015.04|3022.01|3014.31|3022.88|3015.18|3021.54|3013.84|35
1649761000000|2022-04-12 10:56:40|3022.11|3014.41|3021.98|3014.28|3022.36|3014.66|3021.52|3013.82|28
1649761010000|2022-04-12 10:56:50|3022.23|3014.53|3022.36|3014.66|3022.36|3014.66|3021.25|3013.55|31
1649761020000|2022-04-12 10:57:00|3021.65|3013.95|3021.95|3014.25|3022.36|3014.66|3020.93|3013.23|24
1649761030000|2022-04-12 10:57:10|3021.33|3013.63|3021.87|3014.17|3022.36|3014.66|3021.33|3013.63|29
1649761040000|2022-04-12 10:57:20|3021.92|3014.22|3020.93|3013.23|3022.36|3014.66|3020.83|3013.13|24
1649761050000|2022-04-12 10:57:30|3022.36|3014.66|3020.66|3012.96|3022.36|3014.66|3020.62|3012.92|34
1649761060000|2022-04-12 10:57:40|3020.65|3012.95|3020.19|3012.49|3020.94|3013.24|3019.87|3012.17|33
1649761070000|2022-04-12 10:57:50|3020.2|3012.5|3019.17|3011.47|3020.25|3012.55|3019.15|3011.45|29
1649761080000|2022-04-12 10:58:00|3019.13|3011.43|3019.14|3011.44|3019.25|3011.55|3019.12|3011.42|20
1649761090000|2022-04-12 10:58:10|3019.16|3011.46|3019.69|3011.99|3019.7|3012|3018.97|3011.27|33
1649761100000|2022-04-12 10:58:20|3020.07|3012.37|3019.13|3011.43|3020.18|3012.48|3019.1|3011.4|31
1649761110000|2022-04-12 10:58:30|3019.15|3011.45|3020.52|3012.82|3020.74|3013.04|3019.15|3011.45|37
1649761120000|2022-04-12 10:58:40|3020.53|3012.83|3019.82|3012.12|3020.53|3012.83|3019.77|3012.07|34
1649761130000|2022-04-12 10:58:50|3019.76|3012.06|3019.34|3011.64|3020.64|3012.94|3019.22|3011.52|25
1649761140000|2022-04-12 10:59:00|3019.3|3011.6|3019.26|3011.56|3019.45|3011.75|3019.23|3011.53|25
1649761150000|2022-04-12 10:59:10|3019.27|3011.57|3020.3|3012.6|3020.35|3012.65|3019.26|3011.56|25
1649761160000|2022-04-12 10:59:20|3019.87|3012.17|3019.95|3012.25|3020.24|3012.54|3019.77|3012.07|23
1649761170000|2022-04-12 10:59:30|3019.96|3012.26|3020.01|3012.31|3020.24|3012.54|3019.96|3012.26|29
1649761180000|2022-04-12 10:59:40|3020.02|3012.32|3020.43|3012.73|3020.6|3012.9|3020.02|3012.32|25
1649761190000|2022-04-12 10:59:50|3020.41|3012.71|3020.65|3012.95|3020.81|3013.11|3020.37|3012.67|30
1649761200000|2022-04-12 11:00:00|3020.75|3013.05|3020.33|3012.63|3020.75|3013.05|3020.31|3012.61|32
1649761210000|2022-04-12 11:00:10|3020.43|3012.73|3020.44|3012.74|3020.65|3012.95|3020.37|3012.67|27
1649761220000|2022-04-12 11:00:20|3020.45|3012.75|3019.67|3011.97|3020.49|3012.79|3019.67|3011.97|26
1649761230000|2022-04-12 11:00:30|3019.68|3011.98|3019.75|3012.05|3019.75|3012.05|3019.63|3011.93|11
1649761240000|2022-04-12 11:00:40|3019.89|3012.19|3019.91|3012.21|3020.36|3012.66|3019.89|3012.19|29
1649761250000|2022-04-12 11:00:50|3019.95|3012.25|3019.97|3012.27|3020.33|3012.63|3019.88|3012.18|11
1649761260000|2022-04-12 11:01:00|3019.98|3012.28|3020.56|3012.86|3020.56|3012.86|3019.81|3012.11|27
1649761270000|2022-04-12 11:01:10|3020.6|3012.9|3020.2|3012.5|3020.78|3013.08|3020.13|3012.43|30
1649761280000|2022-04-12 11:01:20|3020.18|3012.48|3020.4|3012.7|3020.45|3012.75|3020.08|3012.38|27
1649761290000|2022-04-12 11:01:30|3020.35|3012.65|3020.02|3012.32|3020.38|3012.68|3020.02|3012.32|18
1649761300000|2022-04-12 11:01:40|3020|3012.3|3020.24|3012.54|3020.31|3012.61|3019.99|3012.29|26
1649761310000|2022-04-12 11:01:50|3020.23|3012.53|3020.58|3012.88|3020.58|3012.88|3020.19|3012.49|35
1649761320000|2022-04-12 11:02:00|3020.57|3012.87|3020.61|3012.91|3020.83|3013.13|3020.28|3012.58|29
1649761330000|2022-04-12 11:02:10|3020.63|3012.93|3020.27|3012.57|3020.74|3013.04|3020.21|3012.51|34
1649761340000|2022-04-12 11:02:20|3020.3|3012.6|3020.22|3012.52|3020.78|3013.08|3020.16|3012.46|22
1649761350000|2022-04-12 11:02:30|3020.24|3012.54|3020.06|3012.36|3020.7|3013|3020.06|3012.36|36
1649761360000|2022-04-12 11:02:40|3019.9|3012.2|3020.07|3012.37|3020.78|3013.08|3019.9|3012.2|11
1649761370000|2022-04-12 11:02:50|3020.04|3012.34|3020.06|3012.36|3020.69|3012.99|3020.03|3012.33|20
1649761380000|2022-04-12 11:03:00|3020.05|3012.35|3020.05|3012.35|3020.69|3012.99|3020.05|3012.35|13
1649761390000|2022-04-12 11:03:10|3020.04|3012.34|3020.37|3012.67|3020.78|3013.08|3019.95|3012.25|15
1649761400000|2022-04-12 11:03:20|3020.55|3012.85|3019.97|3012.27|3020.72|3013.02|3019.97|3012.27|22
1649761410000|2022-04-12 11:03:30|3019.98|3012.28|3020.07|3012.37|3020.78|3013.08|3019.94|3012.24|25
1649761420000|2022-04-12 11:03:40|3020.04|3012.34|3019.96|3012.26|3020.61|3012.91|3019.9|3012.2|29
1649761430000|2022-04-12 11:03:50|3019.92|3012.22|3020.56|3012.86|3020.66|3012.96|3019.88|3012.18|27
1649761440000|2022-04-12 11:04:00|3019.93|3012.23|3020|3012.3|3020.56|3012.86|3019.83|3012.13|29
1649761450000|2022-04-12 11:04:10|3019.99|3012.29|3019.93|3012.23|3020.78|3013.08|3019.93|3012.23|19
1649761460000|2022-04-12 11:04:20|3019.81|3012.11|3019.78|3012.08|3020.18|3012.48|3019.55|3011.85|26
1649761470000|2022-04-12 11:04:30|3019.85|3012.15|3019.91|3012.21|3020.12|3012.42|3019.51|3011.81|35
1649761480000|2022-04-12 11:04:40|3019.99|3012.29|3020.17|3012.47|3020.74|3013.04|3019.99|3012.29|23
1649761490000|2022-04-12 11:04:50|3020.16|3012.46|3019.81|3012.11|3020.16|3012.46|3019.63|3011.93|20
1649761500000|2022-04-12 11:05:00|3019.8|3012.1|3020.16|3012.46|3020.16|3012.46|3019.58|3011.88|18
1649761510000|2022-04-12 11:05:10|3020.18|3012.48|3019.8|3012.1|3020.22|3012.52|3019.8|3012.1|21
1649761520000|2022-04-12 11:05:20|3019.87|3012.17|3019.81|3012.11|3019.93|3012.23|3019.76|3012.06|20
1649761530000|2022-04-12 11:05:30|3019.8|3012.1|3019.76|3012.06|3020.01|3012.31|3019.76|3012.06|13
1649761540000|2022-04-12 11:05:40|3019.85|3012.15|3020.05|3012.35|3020.61|3012.91|3019.83|3012.13|21
1649761550000|2022-04-12 11:05:50|3020.04|3012.34|3019.18|3011.48|3020.04|3012.34|3019.18|3011.48|30
1649761560000|2022-04-12 11:06:00|3019.17|3011.47|3019.78|3012.08|3019.92|3012.22|3018.99|3011.29|26
1649761570000|2022-04-12 11:06:10|3019.79|3012.09|3020.02|3012.32|3020.35|3012.65|3019.79|3012.09|29
1649761580000|2022-04-12 11:06:20|3020.01|3012.31|3019.79|3012.09|3020.04|3012.34|3019.77|3012.07|29
1649761590000|2022-04-12 11:06:30|3019.82|3012.12|3020.2|3012.5|3020.54|3012.84|3019.71|3012.01|29
1649761600000|2022-04-12 11:06:40|3020.11|3012.41|3020.34|3012.64|3020.46|3012.76|3020.04|3012.34|29
1649761610000|2022-04-12 11:06:50|3020.15|3012.45|3019.66|3011.96|3020.58|3012.88|3019.28|3011.58|33
1649761620000|2022-04-12 11:07:00|3019.46|3011.76|3018.69|3010.99|3019.75|3012.05|3018.65|3010.95|33
1649761630000|2022-04-12 11:07:10|3018.67|3010.97|3019.31|3011.61|3019.49|3011.79|3018.6|3010.9|31
1649761640000|2022-04-12 11:07:20|3019.37|3011.67|3019.41|3011.71|3019.41|3011.71|3018.65|3010.95|29
1649761650000|2022-04-12 11:07:30|3019.13|3011.43|3019.13|3011.43|3019.48|3011.78|3019.04|3011.34|35
1649761660000|2022-04-12 11:07:40|3019.12|3011.42|3018.86|3011.16|3019.15|3011.45|3018.85|3011.15|30
1649761670000|2022-04-12 11:07:50|3019.42|3011.72|3018.83|3011.13|3019.43|3011.73|3018.83|3011.13|32
1649761680000|2022-04-12 11:08:00|3019.43|3011.73|3018.98|3011.28|3019.54|3011.84|3018.65|3010.95|20
1649761690000|2022-04-12 11:08:10|3018.91|3011.21|3018.43|3010.73|3019.5|3011.8|3018.35|3010.65|30
1649761700000|2022-04-12 11:08:20|3018.42|3010.72|3018.43|3010.73|3019.54|3011.84|3018.34|3010.64|30
1649761710000|2022-04-12 11:08:30|3018.45|3010.75|3018.89|3011.19|3019.37|3011.67|3018.43|3010.73|22
1649761720000|2022-04-12 11:08:40|3018.88|3011.18|3019.73|3012.03|3019.73|3012.03|3018.72|3011.02|33
1649761730000|2022-04-12 11:08:50|3019.59|3011.89|3019.79|3012.09|3019.9|3012.2|3019.59|3011.89|31
1649761740000|2022-04-12 11:09:00|3019.93|3012.23|3019.61|3011.91|3019.93|3012.23|3019.54|3011.84|33
1649761750000|2022-04-12 11:09:10|3019.63|3011.93|3019.13|3011.43|3019.65|3011.95|3019.11|3011.41|35
1649761760000|2022-04-12 11:09:20|3019.17|3011.47|3019.07|3011.37|3019.48|3011.78|3018.8|3011.1|31
1649761770000|2022-04-12 11:09:30|3019.02|3011.32|3018.78|3011.08|3019.41|3011.71|3018.58|3010.88|29
1649761780000|2022-04-12 11:09:40|3018.44|3010.74|3018.71|3011.01|3019.11|3011.41|3018.44|3010.74|28
1649761790000|2022-04-12 11:09:50|3018.73|3011.03|3019.18|3011.48|3019.41|3011.71|3018.65|3010.95|29
1649761800000|2022-04-12 11:10:00|3019.17|3011.47|3018.68|3010.98|3019.41|3011.71|3018.48|3010.78|32
1649761810000|2022-04-12 11:10:10|3018.7|3011|3019.12|3011.42|3019.41|3011.71|3018.41|3010.71|37
1649761820000|2022-04-12 11:10:20|3019.41|3011.71|3019.19|3011.49|3019.41|3011.71|3018.46|3010.76|27
1649761830000|2022-04-12 11:10:30|3019.18|3011.48|3019.17|3011.47|3019.41|3011.71|3018.46|3010.76|30
1649761840000|2022-04-12 11:10:40|3019.41|3011.71|3018.47|3010.77|3019.41|3011.71|3018.03|3010.33|25
1649761850000|2022-04-12 11:10:50|3018.67|3010.97|3019.26|3011.56|3019.59|3011.89|3018.59|3010.89|33
1649761860000|2022-04-12 11:11:00|3019.23|3011.53|3019.37|3011.67|3019.68|3011.98|3019.02|3011.32|30
1649761870000|2022-04-12 11:11:10|3019.35|3011.65|3019.47|3011.77|3019.6|3011.9|3019.17|3011.47|22
1649761880000|2022-04-12 11:11:20|3019.23|3011.53|3019.25|3011.55|3019.6|3011.9|3019.22|3011.52|31
1649761890000|2022-04-12 11:11:30|3019.27|3011.57|3019.53|3011.83|3019.53|3011.83|3019.13|3011.43|35
1649761900000|2022-04-12 11:11:40|3019.42|3011.72|3019.59|3011.89|3019.59|3011.89|3019.34|3011.64|31
1649761910000|2022-04-12 11:11:50|3019.57|3011.87|3019.56|3011.86|3019.68|3011.98|3019.45|3011.75|25
1649761920000|2022-04-12 11:12:00|3019.59|3011.89|3019.45|3011.75|3019.63|3011.93|3019.2|3011.5|17
1649761930000|2022-04-12 11:12:10|3019.34|3011.64|3019.28|3011.58|3019.45|3011.75|3018.99|3011.29|18
1649761940000|2022-04-12 11:12:20|3019.27|3011.57|3019.45|3011.75|3019.45|3011.75|3019.26|3011.56|8
1649761950000|2022-04-12 11:12:30|3019.34|3011.64|3019.45|3011.75|3019.45|3011.75|3019.14|3011.44|7
1649761960000|2022-04-12 11:12:40|3019.37|3011.67|3019.45|3011.75|3019.45|3011.75|3018.99|3011.29|14
1649761970000|2022-04-12 11:12:50|3019|3011.3|3018.64|3010.94|3019.45|3011.75|3018.63|3010.93|20
1649761980000|2022-04-12 11:13:00|3018.67|3010.97|3019.18|3011.48|3019.18|3011.48|3018.63|3010.93|11
1649761990000|2022-04-12 11:13:10|3018.37|3010.67|3018.53|3010.83|3018.53|3010.83|3018.22|3010.52|13
1649762000000|2022-04-12 11:13:20|3018.35|3010.65|3018.57|3010.87|3018.57|3010.87|3018.16|3010.46|21
1649762010000|2022-04-12 11:13:30|3018.47|3010.77|3018.26|3010.56|3018.58|3010.88|3017.8|3010.1|26
1649762020000|2022-04-12 11:13:40|3018.24|3010.54|3018.47|3010.77|3018.47|3010.77|3018.18|3010.48|15
1649762030000|2022-04-12 11:13:50|3018.25|3010.55|3018.47|3010.77|3018.47|3010.77|3018.12|3010.42|24
1649762040000|2022-04-12 11:14:00|3018.31|3010.61|3018.17|3010.47|3018.48|3010.78|3018.16|3010.46|19
1649762050000|2022-04-12 11:14:10|3018.32|3010.62|3018.38|3010.68|3018.48|3010.78|3018.17|3010.47|14
1649762060000|2022-04-12 11:14:20|3018.36|3010.66|3018.65|3010.95|3018.73|3011.03|3018.35|3010.65|14
1649762070000|2022-04-12 11:14:30|3018.72|3011.02|3018.39|3010.69|3018.82|3011.12|3018.31|3010.61|26
1649762080000|2022-04-12 11:14:40|3018.44|3010.74|3018.58|3010.88|3018.63|3010.93|3018.3|3010.6|31
1649762090000|2022-04-12 11:14:50|3018.63|3010.93|3018.91|3011.21|3018.97|3011.27|3018.29|3010.59|21
1649762100000|2022-04-12 11:15:00|3018.95|3011.25|3018.41|3010.71|3019.28|3011.58|3018.28|3010.58|29
1649762110000|2022-04-12 11:15:10|3018.53|3010.83|3020|3012.3|3020.06|3012.36|3018.48|3010.78|27
1649762120000|2022-04-12 11:15:20|3019.93|3012.23|3019.96|3012.26|3020.05|3012.35|3019.82|3012.12|16
1649762130000|2022-04-12 11:15:30|3020.01|3012.31|3020.89|3013.19|3022.02|3014.32|3020.01|3012.31|35
1649762140000|2022-04-12 11:15:40|3021.1|3013.4|3020.93|3013.23|3021.48|3013.78|3020.05|3012.35|21
1649762150000|2022-04-12 11:15:50|3020.91|3013.21|3022.43|3014.73|3022.58|3014.88|3020.85|3013.15|23
1649762160000|2022-04-12 11:16:00|3022.41|3014.71|3021.6|3013.9|3023.21|3015.51|3021.59|3013.89|26
1649762170000|2022-04-12 11:16:10|3021.45|3013.75|3022.21|3014.51|3022.32|3014.62|3021.45|3013.75|18
1649762180000|2022-04-12 11:16:20|3022.2|3014.5|3022.23|3014.53|3022.44|3014.74|3022.1|3014.4|20
1649762190000|2022-04-12 11:16:30|3022.28|3014.58|3021.71|3014.01|3022.29|3014.59|3021.71|3014.01|28
1649762200000|2022-04-12 11:16:40|3021.69|3013.99|3021.87|3014.17|3022.19|3014.49|3021.39|3013.69|25
1649762210000|2022-04-12 11:16:50|3021.93|3014.23|3021.98|3014.28|3022.12|3014.42|3021.9|3014.2|23
1649762220000|2022-04-12 11:17:00|3021.86|3014.16|3021.5|3013.8|3022.48|3014.78|3021.06|3013.36|27
1649762230000|2022-04-12 11:17:10|3021.46|3013.76|3021.59|3013.89|3021.95|3014.25|3021.45|3013.75|17
1649762240000|2022-04-12 11:17:20|3021.75|3014.05|3021.81|3014.11|3021.81|3014.11|3021.6|3013.9|20
1649762250000|2022-04-12 11:17:30|3021.7|3014|3021.77|3014.07|3021.9|3014.2|3021.56|3013.86|22
1649762260000|2022-04-12 11:17:40|3021.86|3014.16|3023.18|3015.48|3023.75|3016.05|3021.64|3013.94|22
1649762270000|2022-04-12 11:17:50|3023.34|3015.64|3023.45|3015.75|3023.89|3016.19|3023.07|3015.37|37
1649762280000|2022-04-12 11:18:00|3023.42|3015.72|3023.67|3015.97|3024.08|3016.38|3023.14|3015.44|33
1649762290000|2022-04-12 11:18:10|3024.04|3016.34|3023.64|3015.94|3024.1|3016.4|3023.47|3015.77|21
1649762300000|2022-04-12 11:18:20|3023.79|3016.09|3024|3016.3|3024.28|3016.58|3023.79|3016.09|27
1649762310000|2022-04-12 11:18:30|3024.28|3016.58|3023.81|3016.11|3024.29|3016.59|3023.77|3016.07|32
1649762320000|2022-04-12 11:18:40|3023.82|3016.12|3024.29|3016.59|3024.3|3016.6|3023.66|3015.96|29
1649762330000|2022-04-12 11:18:50|3024.27|3016.57|3024.06|3016.36|3024.33|3016.63|3024.06|3016.36|19
1649762340000|2022-04-12 11:19:00|3023.75|3016.05|3023.24|3015.54|3024.33|3016.63|3023.23|3015.53|32
1649762350000|2022-04-12 11:19:10|3023.23|3015.53|3023.36|3015.66|3023.93|3016.23|3023.1|3015.4|34
1649762360000|2022-04-12 11:19:20|3023.4|3015.7|3023.69|3015.99|3024.18|3016.48|3023.4|3015.7|31
1649762370000|2022-04-12 11:19:30|3024.06|3016.36|3024.7|3017|3024.73|3017.03|3023.69|3015.99|36
1649762380000|2022-04-12 11:19:40|3024.78|3017.08|3024.74|3017.04|3024.78|3017.08|3024.33|3016.63|30
1649762390000|2022-04-12 11:19:50|3024.75|3017.05|3025.03|3017.33|3025.3|3017.6|3024.74|3017.04|32
1649762400000|2022-04-12 11:20:00|3024.95|3017.25|3024.05|3016.35|3025.33|3017.63|3023.89|3016.19|30
1649762410000|2022-04-12 11:20:10|3023.96|3016.26|3024.11|3016.41|3024.18|3016.48|3023.82|3016.12|30
1649762420000|2022-04-12 11:20:20|3024.18|3016.48|3023.11|3015.41|3024.18|3016.48|3023.11|3015.41|33
1649762430000|2022-04-12 11:20:30|3023.1|3015.4|3022.75|3015.05|3024.12|3016.42|3022.71|3015.01|25
1649762440000|2022-04-12 11:20:40|3022.72|3015.02|3022.78|3015.08|3022.94|3015.24|3022.32|3014.62|24
1649762450000|2022-04-12 11:20:50|3022.72|3015.02|3022.86|3015.16|3023.2|3015.5|3022.61|3014.91|30
1649762460000|2022-04-12 11:21:00|3022.95|3015.25|3023.03|3015.33|3023.07|3015.37|3022.89|3015.19|28
1649762470000|2022-04-12 11:21:10|3023.04|3015.34|3023.07|3015.37|3023.07|3015.37|3022.83|3015.13|21
1649762480000|2022-04-12 11:21:20|3023.08|3015.38|3022.5|3014.8|3023.32|3015.62|3022.46|3014.76|21
1649762490000|2022-04-12 11:21:30|3022.59|3014.89|3022.91|3015.21|3023.06|3015.36|3022.4|3014.7|25
1649762500000|2022-04-12 11:21:40|3023.06|3015.36|3022.76|3015.06|3023.08|3015.38|3022.76|3015.06|30
1649762510000|2022-04-12 11:21:50|3022.77|3015.07|3022.37|3014.67|3023.06|3015.36|3022.37|3014.67|23
1649762520000|2022-04-12 11:22:00|3022.82|3015.12|3022.51|3014.81|3023.08|3015.38|3022.26|3014.56|25
1649762530000|2022-04-12 11:22:10|3022.17|3014.47|3021.46|3013.76|3022.36|3014.66|3021.04|3013.34|30
1649762540000|2022-04-12 11:22:20|3021.1|3013.4|3023.06|3015.36|3023.08|3015.38|3021.04|3013.34|34
1649762550000|2022-04-12 11:22:30|3023.13|3015.43|3022.85|3015.15|3023.33|3015.63|3022.34|3014.64|38
1649762560000|2022-04-12 11:22:40|3022.64|3014.94|3022.89|3015.19|3022.89|3015.19|3022.24|3014.54|27
1649762570000|2022-04-12 11:22:50|3022.61|3014.91|3022.82|3015.12|3022.82|3015.12|3021.89|3014.19|23
1649762580000|2022-04-12 11:23:00|3022.62|3014.92|3022.26|3014.56|3023.12|3015.42|3022.2|3014.5|31
1649762590000|2022-04-12 11:23:10|3022.28|3014.58|3022.34|3014.64|3022.61|3014.91|3022.24|3014.54|28
1649762600000|2022-04-12 11:23:20|3022.48|3014.78|3022.53|3014.83|3022.53|3014.83|3022.41|3014.71|18
1649762610000|2022-04-12 11:23:30|3022.44|3014.74|3022.71|3015.01|3022.81|3015.11|3022.4|3014.7|30
1649762620000|2022-04-12 11:23:40|3022.73|3015.03|3022.41|3014.71|3023.2|3015.5|3022.41|3014.71|27
1649762630000|2022-04-12 11:23:50|3022.45|3014.75|3022.66|3014.96|3022.84|3015.14|3022.45|3014.75|26
1649762640000|2022-04-12 11:24:00|3022.68|3014.98|3022.75|3015.05|3022.81|3015.11|3022.54|3014.84|18
1649762650000|2022-04-12 11:24:10|3022.77|3015.07|3023.09|3015.39|3023.18|3015.48|3022.75|3015.05|27
1649762660000|2022-04-12 11:24:20|3023.03|3015.33|3023.5|3015.8|3023.5|3015.8|3022.99|3015.29|18
1649762670000|2022-04-12 11:24:30|3023.69|3015.99|3023.47|3015.77|3024.11|3016.41|3023.47|3015.77|24
1649762680000|2022-04-12 11:24:40|3023.5|3015.8|3023.05|3015.35|3024.18|3016.48|3022.73|3015.03|34
1649762690000|2022-04-12 11:24:50|3023.82|3016.12|3023.02|3015.32|3024.18|3016.48|3022.9|3015.2|27
1649762700000|2022-04-12 11:25:00|3023.09|3015.39|3024.05|3016.35|3024.14|3016.44|3023.09|3015.39|29
1649762710000|2022-04-12 11:25:10|3023.73|3016.03|3024.73|3017.03|3024.73|3017.03|3023.7|3016|37
1649762720000|2022-04-12 11:25:20|3024.07|3016.37|3024.6|3016.9|3024.73|3017.03|3023.56|3015.86|32
1649762730000|2022-04-12 11:25:30|3024.4|3016.7|3024.66|3016.96|3024.73|3017.03|3024.26|3016.56|23
1649762740000|2022-04-12 11:25:40|3024.61|3016.91|3024.31|3016.61|3024.73|3017.03|3024.27|3016.57|23
1649762750000|2022-04-12 11:25:50|3024.73|3017.03|3024.25|3016.55|3024.73|3017.03|3024.15|3016.45|20
1649762760000|2022-04-12 11:26:00|3024.33|3016.63|3024.86|3017.16|3024.99|3017.29|3024.33|3016.63|27
1649762770000|2022-04-12 11:26:10|3024.87|3017.17|3024.82|3017.12|3024.96|3017.26|3024.75|3017.05|16
1649762780000|2022-04-12 11:26:20|3024.87|3017.17|3024.89|3017.19|3024.95|3017.25|3024.85|3017.15|11
1649762790000|2022-04-12 11:26:30|3024.97|3017.27|3025.06|3017.36|3025.17|3017.47|3024.97|3017.27|11
1649762800000|2022-04-12 11:26:40|3025.12|3017.42|3024.95|3017.25|3025.16|3017.46|3024.81|3017.11|22
1649762810000|2022-04-12 11:26:50|3024.93|3017.23|3025.19|3017.49|3025.46|3017.76|3024.91|3017.21|26
1649762820000|2022-04-12 11:27:00|3025.21|3017.51|3025.67|3017.97|3025.82|3018.12|3025.16|3017.46|27
1649762830000|2022-04-12 11:27:10|3026.24|3018.54|3026.12|3018.42|3026.92|3019.22|3025.89|3018.19|25
1649762840000|2022-04-12 11:27:20|3026.11|3018.41|3027.73|3020.03|3027.73|3020.03|3026.11|3018.41|29
1649762850000|2022-04-12 11:27:30|3027.68|3019.98|3027.64|3019.94|3027.69|3019.99|3027.21|3019.51|32
1649762860000|2022-04-12 11:27:40|3027.6|3019.9|3028.62|3020.92|3028.83|3021.13|3027.36|3019.66|36
1649762870000|2022-04-12 11:27:50|3028.61|3020.91|3030.52|3022.82|3030.52|3022.82|3028.45|3020.75|35
1649762880000|2022-04-12 11:28:00|3030.42|3022.72|3031.72|3024.02|3032.17|3024.47|3030.42|3022.72|36
1649762890000|2022-04-12 11:28:10|3031.81|3024.11|3031.39|3023.69|3031.84|3024.14|3031.32|3023.62|28
1649762900000|2022-04-12 11:28:20|3031.04|3023.34|3030.88|3023.18|3031.37|3023.67|3030.31|3022.61|37
1649762910000|2022-04-12 11:28:30|3030.94|3023.24|3032.03|3024.33|3032.25|3024.55|3030.73|3023.03|38
1649762920000|2022-04-12 11:28:40|3032.11|3024.41|3032.06|3024.36|3032.26|3024.56|3031.51|3023.81|34
1649762930000|2022-04-12 11:28:50|3031.83|3024.13|3031.87|3024.17|3032.16|3024.46|3031.79|3024.09|31
1649762940000|2022-04-12 11:29:00|3032.16|3024.46|3032.78|3025.08|3033|3025.3|3031.84|3024.14|38
1649762950000|2022-04-12 11:29:10|3032.8|3025.1|3032.57|3024.87|3032.96|3025.26|3032.45|3024.75|37
1649762960000|2022-04-12 11:29:20|3032.49|3024.79|3033.77|3026.07|3033.92|3026.22|3032.49|3024.79|30
1649762970000|2022-04-12 11:29:30|3033.74|3026.04|3038.13|3030.43|3038.13|3030.43|3033.72|3026.02|38
1649762980000|2022-04-12 11:29:40|3038.14|3030.44|3037.92|3030.22|3038.14|3030.44|3037.07|3029.37|35
1649762990000|2022-04-12 11:29:50|3037.95|3030.25|3040.08|3032.38|3040.96|3033.26|3037.95|3030.25|39
1649763000000|2022-04-12 11:30:00|3040.23|3032.53|3037.73|3030.03|3040.75|3033.05|3037.73|3030.03|35
1649763010000|2022-04-12 11:30:10|3037.72|3030.02|3037.51|3029.81|3037.94|3030.24|3037.41|3029.71|34
1649763020000|2022-04-12 11:30:20|3037.54|3029.84|3039.81|3032.11|3039.96|3032.26|3037.54|3029.84|35
1649763030000|2022-04-12 11:30:30|3039.8|3032.1|3040.52|3032.82|3040.85|3033.15|3039.8|3032.1|33
1649763040000|2022-04-12 11:30:40|3040.76|3033.06|3039.96|3032.26|3040.92|3033.22|3039.62|3031.92|39
1649763050000|2022-04-12 11:30:50|3040.01|3032.31|3040.34|3032.64|3040.83|3033.13|3039.45|3031.75|39
1649763060000|2022-04-12 11:31:00|3040.51|3032.81|3040.03|3032.33|3040.51|3032.81|3039.26|3031.56|32
1649763070000|2022-04-12 11:31:10|3040.02|3032.32|3039.67|3031.97|3040.64|3032.94|3039.34|3031.64|32
1649763080000|2022-04-12 11:31:20|3039.65|3031.95|3040.46|3032.76|3040.59|3032.89|3039.38|3031.68|34
1649763090000|2022-04-12 11:31:30|3040|3032.3|3039.09|3031.39|3040|3032.3|3039.05|3031.35|33
1649763100000|2022-04-12 11:31:40|3039.04|3031.34|3038.83|3031.13|3039.94|3032.24|3038.83|3031.13|35
1649763110000|2022-04-12 11:31:50|3038.9|3031.2|3039.34|3031.64|3039.5|3031.8|3038.53|3030.83|33
1649763120000|2022-04-12 11:32:00|3039.23|3031.53|3038.75|3031.05|3039.67|3031.97|3037.68|3029.98|38
1649763130000|2022-04-12 11:32:10|3038.77|3031.07|3038.33|3030.63|3038.77|3031.07|3037.53|3029.83|35
1649763140000|2022-04-12 11:32:20|3038.32|3030.62|3038.09|3030.39|3038.66|3030.96|3037.42|3029.72|39
1649763150000|2022-04-12 11:32:30|3038.33|3030.63|3038.67|3030.97|3038.9|3031.2|3037.66|3029.96|35
1649763160000|2022-04-12 11:32:40|3038.66|3030.96|3040.24|3032.54|3040.24|3032.54|3038.6|3030.9|39
1649763170000|2022-04-12 11:32:50|3040.4|3032.7|3039.99|3032.29|3040.66|3032.96|3039.83|3032.13|35
1649763180000|2022-04-12 11:33:00|3039.61|3031.91|3040.74|3033.04|3040.74|3033.04|3039.25|3031.55|38
1649763190000|2022-04-12 11:33:10|3040.76|3033.06|3041.77|3034.07|3041.78|3034.08|3040.47|3032.77|35
1649763200000|2022-04-12 11:33:20|3041.78|3034.08|3042.3|3034.6|3043.45|3035.75|3041.78|3034.08|39
1649763210000|2022-04-12 11:33:30|3041.59|3033.89|3041.69|3033.99|3041.89|3034.19|3040.89|3033.19|32
1649763220000|2022-04-12 11:33:40|3041.79|3034.09|3042.08|3034.38|3042.31|3034.61|3041.79|3034.09|27
1649763230000|2022-04-12 11:33:50|3042.05|3034.35|3042.21|3034.51|3042.27|3034.57|3042|3034.3|24
1649763240000|2022-04-12 11:34:00|3042.16|3034.46|3042.28|3034.58|3042.28|3034.58|3042.12|3034.42|29
1649763250000|2022-04-12 11:34:10|3042.2|3034.5|3042.9|3035.2|3043.15|3035.45|3042.19|3034.49|34
1649763260000|2022-04-12 11:34:20|3042.97|3035.27|3043.27|3035.57|3043.52|3035.82|3042.91|3035.21|36
1649763270000|2022-04-12 11:34:30|3043.5|3035.8|3043.69|3035.99|3043.77|3036.07|3043.23|3035.53|39
1649763280000|2022-04-12 11:34:40|3043.67|3035.97|3043.73|3036.03|3043.73|3036.03|3043.11|3035.41|34
1649763290000|2022-04-12 11:34:50|3043.83|3036.13|3044.15|3036.45|3044.27|3036.57|3043.83|3036.13|13
1649763300000|2022-04-12 11:35:00|3044.12|3036.42|3044.7|3037|3044.7|3037|3044.11|3036.41|24
1649763310000|2022-04-12 11:35:10|3044.77|3037.07|3043.42|3035.72|3045.75|3038.05|3042.92|3035.22|40
1649763320000|2022-04-12 11:35:20|3042.76|3035.06|3042.55|3034.85|3042.76|3035.06|3041.93|3034.23|36
1649763330000|2022-04-12 11:35:30|3042.52|3034.82|3042.54|3034.84|3042.79|3035.09|3042.48|3034.78|28
1649763340000|2022-04-12 11:35:40|3042.55|3034.85|3042.04|3034.34|3042.56|3034.86|3041.57|3033.87|25
1649763350000|2022-04-12 11:35:50|3041.68|3033.98|3040.68|3032.98|3041.77|3034.07|3040|3032.3|35
1649763360000|2022-04-12 11:36:00|3040.76|3033.06|3039.44|3031.74|3041.05|3033.35|3039.3|3031.6|26
1649763370000|2022-04-12 11:36:10|3039.56|3031.86|3039.23|3031.53|3039.68|3031.98|3039.2|3031.5|30
1649763380000|2022-04-12 11:36:20|3039.2|3031.5|3038.94|3031.24|3039.36|3031.66|3038.81|3031.11|30
1649763390000|2022-04-12 11:36:30|3038.97|3031.27|3038.65|3030.95|3039.08|3031.38|3038.65|3030.95|24
1649763400000|2022-04-12 11:36:40|3038.58|3030.88|3038.64|3030.94|3039.23|3031.53|3038.51|3030.81|35
1649763410000|2022-04-12 11:36:50|3038.63|3030.93|3040.04|3032.34|3040.39|3032.69|3038.63|3030.93|35
1649763420000|2022-04-12 11:37:00|3040.03|3032.33|3039.51|3031.81|3040.43|3032.73|3039.28|3031.58|31
1649763430000|2022-04-12 11:37:10|3039.35|3031.65|3038.18|3030.48|3039.56|3031.86|3037.64|3029.94|39
1649763440000|2022-04-12 11:37:20|3038.19|3030.49|3038.58|3030.88|3038.72|3031.02|3037.64|3029.94|33
1649763450000|2022-04-12 11:37:30|3038.66|3030.96|3038.15|3030.45|3038.66|3030.96|3038.15|3030.45|23
1649763460000|2022-04-12 11:37:40|3038.21|3030.51|3038.27|3030.57|3038.31|3030.61|3038.15|3030.45|29
1649763470000|2022-04-12 11:37:50|3038.16|3030.46|3037.44|3029.74|3038.21|3030.51|3037.37|3029.67|27
1649763480000|2022-04-12 11:38:00|3037.43|3029.73|3036.71|3029.01|3037.44|3029.74|3036.71|3029.01|34
1649763490000|2022-04-12 11:38:10|3036.72|3029.02|3036.52|3028.82|3036.9|3029.2|3036.04|3028.34|37
1649763500000|2022-04-12 11:38:20|3036.53|3028.83|3037.15|3029.45|3037.34|3029.64|3036.51|3028.81|36
1649763510000|2022-04-12 11:38:30|3037.09|3029.39|3036.8|3029.1|3037.19|3029.49|3036.4|3028.7|33
1649763520000|2022-04-12 11:38:40|3036.79|3029.09|3036.75|3029.05|3036.79|3029.09|3035.72|3028.02|39
1649763530000|2022-04-12 11:38:50|3036.63|3028.93|3035.66|3027.96|3036.66|3028.96|3035.51|3027.81|36
1649763540000|2022-04-12 11:39:00|3035.6|3027.9|3035.61|3027.91|3035.69|3027.99|3035.5|3027.8|29
1649763550000|2022-04-12 11:39:10|3035.62|3027.92|3036.05|3028.35|3036.05|3028.35|3035.54|3027.84|24
1649763560000|2022-04-12 11:39:20|3036.18|3028.48|3039.08|3031.38|3039.25|3031.55|3036.18|3028.48|35
1649763570000|2022-04-12 11:39:30|3039.12|3031.42|3037.67|3029.97|3039.12|3031.42|3037.67|3029.97|35
1649763580000|2022-04-12 11:39:40|3037.69|3029.99|3037.24|3029.54|3037.74|3030.04|3037.07|3029.37|29
1649763590000|2022-04-12 11:39:50|3037.25|3029.55|3038.47|3030.77|3038.71|3031.01|3037.25|3029.55|31
1649763600000|2022-04-12 11:40:00|3038.44|3030.74|3036.94|3029.24|3038.44|3030.74|3036.86|3029.16|35
1649763610000|2022-04-12 11:40:10|3036.93|3029.23|3037.11|3029.41|3037.18|3029.48|3036.91|3029.21|29
1649763620000|2022-04-12 11:40:20|3037.1|3029.4|3037.13|3029.43|3037.23|3029.53|3036.74|3029.04|28
1649763630000|2022-04-12 11:40:30|3036.72|3029.02|3037.69|3029.99|3037.69|3029.99|3036.69|3028.99|30
1649763640000|2022-04-12 11:40:40|3037.67|3029.97|3037.72|3030.02|3037.84|3030.14|3037.52|3029.82|28
1649763650000|2022-04-12 11:40:50|3037.69|3029.99|3037.42|3029.72|3037.75|3030.05|3037.37|3029.67|17
1649763660000|2022-04-12 11:41:00|3037.5|3029.8|3036.97|3029.27|3037.63|3029.93|3036.82|3029.12|27
1649763670000|2022-04-12 11:41:10|3036.88|3029.18|3037.71|3030.01|3037.71|3030.01|3036.83|3029.13|18
1649763680000|2022-04-12 11:41:20|3037.69|3029.99|3037.64|3029.94|3037.69|3029.99|3037.51|3029.81|26
1649763690000|2022-04-12 11:41:30|3037.62|3029.92|3037.49|3029.79|3038.13|3030.43|3037.47|3029.77|28
1649763700000|2022-04-12 11:41:40|3037.53|3029.83|3037.57|3029.87|3038.23|3030.53|3037.48|3029.78|24
1649763710000|2022-04-12 11:41:50|3037.55|3029.85|3038.8|3031.1|3039|3031.3|3037.47|3029.77|32
1649763720000|2022-04-12 11:42:00|3039|3031.3|3038.89|3031.19|3039.25|3031.55|3038.75|3031.05|33
1649763730000|2022-04-12 11:42:10|3038.76|3031.06|3039.25|3031.55|3039.8|3032.1|3038.76|3031.06|33
1649763740000|2022-04-12 11:42:20|3039.2|3031.5|3039.48|3031.78|3039.66|3031.96|3038.96|3031.26|37
1649763750000|2022-04-12 11:42:30|3039.47|3031.77|3038.61|3030.91|3040.23|3032.53|3038.47|3030.77|37
1649763760000|2022-04-12 11:42:40|3038.6|3030.9|3038.92|3031.22|3039.37|3031.67|3038.06|3030.36|32
1649763770000|2022-04-12 11:42:50|3038.81|3031.11|3038.67|3030.97|3038.96|3031.26|3038.43|3030.73|17
1649763780000|2022-04-12 11:43:00|3038.95|3031.25|3037|3029.3|3038.96|3031.26|3036.96|3029.26|24
1649763790000|2022-04-12 11:43:10|3036.85|3029.15|3036.85|3029.15|3037.44|3029.74|3036.79|3029.09|28
1649763800000|2022-04-12 11:43:20|3036.84|3029.14|3036.93|3029.23|3037.05|3029.35|3036.5|3028.8|13
1649763810000|2022-04-12 11:43:30|3037.05|3029.35|3035.73|3028.03|3037.05|3029.35|3035.18|3027.48|12
1649763820000|2022-04-12 11:43:40|3035.7|3028|3035.1|3027.4|3036.06|3028.36|3034.64|3026.94|27
1649763830000|2022-04-12 11:43:50|3034.12|3026.42|3034.43|3026.73|3035.11|3027.41|3033.39|3025.69|37
1649763840000|2022-04-12 11:44:00|3034.54|3026.84|3035.4|3027.7|3035.45|3027.75|3033.57|3025.87|36
1649763850000|2022-04-12 11:44:10|3035.44|3027.74|3035.32|3027.62|3035.48|3027.78|3035.14|3027.44|27
1649763860000|2022-04-12 11:44:20|3035.38|3027.68|3035.32|3027.62|3035.74|3028.04|3035.21|3027.51|34
1649763870000|2022-04-12 11:44:30|3035.28|3027.58|3036.4|3028.7|3036.68|3028.98|3035.28|3027.58|34
1649763880000|2022-04-12 11:44:40|3036.38|3028.68|3038.26|3030.56|3038.26|3030.56|3036|3028.3|36
1649763890000|2022-04-12 11:44:50|3038.53|3030.83|3038.46|3030.76|3039.38|3031.68|3038.02|3030.32|34
1649763900000|2022-04-12 11:45:00|3038.4|3030.7|3038.06|3030.36|3038.93|3031.23|3037.14|3029.44|35
1649763910000|2022-04-12 11:45:10|3038.75|3031.05|3039.52|3031.82|3039.57|3031.87|3037.93|3030.23|30
1649763920000|2022-04-12 11:45:20|3039.6|3031.9|3038.95|3031.25|3039.6|3031.9|3038.74|3031.04|32
1649763930000|2022-04-12 11:45:30|3039.02|3031.32|3040.19|3032.49|3040.24|3032.54|3039.02|3031.32|30
1649763940000|2022-04-12 11:45:40|3040.24|3032.54|3040.26|3032.56|3040.3|3032.6|3039.95|3032.25|28
1649763950000|2022-04-12 11:45:50|3040.25|3032.55|3041.93|3034.23|3041.93|3034.23|3040.16|3032.46|30
1649763960000|2022-04-12 11:46:00|3041.97|3034.27|3041.05|3033.35|3042.15|3034.45|3041.05|3033.35|26
1649763970000|2022-04-12 11:46:10|3040.91|3033.21|3040.83|3033.13|3040.93|3033.23|3040.48|3032.78|31
1649763980000|2022-04-12 11:46:20|3040.84|3033.14|3042.21|3034.51|3042.26|3034.56|3040.81|3033.11|27
1649763990000|2022-04-12 11:46:30|3042.31|3034.61|3042.4|3034.7|3042.53|3034.83|3041.92|3034.22|33
1649764000000|2022-04-12 11:46:40|3042.34|3034.64|3041.56|3033.86|3042.39|3034.69|3041.56|3033.86|34
1649764010000|2022-04-12 11:46:50|3041.53|3033.83|3042.27|3034.57|3042.27|3034.57|3041.49|3033.79|23
1649764020000|2022-04-12 11:47:00|3042.34|3034.64|3042.7|3035|3042.7|3035|3042.28|3034.58|30
1649764030000|2022-04-12 11:47:10|3042.69|3034.99|3042.64|3034.94|3042.85|3035.15|3042.62|3034.92|29
1649764040000|2022-04-12 11:47:20|3042.65|3034.95|3043.97|3036.27|3044.14|3036.44|3041.57|3033.87|33
1649764050000|2022-04-12 11:47:30|3044.19|3036.49|3038.98|3031.28|3044.32|3036.62|3038.98|3031.28|36
1649764060000|2022-04-12 11:47:40|3039.04|3031.34|3036.86|3029.16|3039.44|3031.74|3036.86|3029.16|32
1649764070000|2022-04-12 11:47:50|3036.66|3028.96|3036.38|3028.68|3036.79|3029.09|3035.18|3027.48|39
1649764080000|2022-04-12 11:48:00|3036.26|3028.56|3035.7|3028|3036.26|3028.56|3035.17|3027.47|30
1649764090000|2022-04-12 11:48:10|3035.89|3028.19|3032.51|3024.81|3035.96|3028.26|3032.09|3024.39|37
1649764100000|2022-04-12 11:48:20|3032.52|3024.82|3032.51|3024.81|3032.93|3025.23|3032.18|3024.48|35
1649764110000|2022-04-12 11:48:30|3032.77|3025.07|3032.61|3024.91|3032.89|3025.19|3032.01|3024.31|27
1649764120000|2022-04-12 11:48:40|3032.56|3024.86|3033.3|3025.6|3033.92|3026.22|3032.35|3024.65|38
1649764130000|2022-04-12 11:48:50|3033.45|3025.75|3034.56|3026.86|3034.74|3027.04|3033.34|3025.64|36
1649764140000|2022-04-12 11:49:00|3034.57|3026.87|3034.54|3026.84|3034.6|3026.9|3034.48|3026.78|30
1649764150000|2022-04-12 11:49:10|3034.74|3027.04|3034.1|3026.4|3035.5|3027.8|3033.92|3026.22|35
1649764160000|2022-04-12 11:49:20|3034.15|3026.45|3034.04|3026.34|3034.19|3026.49|3034.01|3026.31|30
1649764170000|2022-04-12 11:49:30|3034.07|3026.37|3034.37|3026.67|3035.09|3027.39|3033.99|3026.29|30
1649764180000|2022-04-12 11:49:40|3034.41|3026.71|3035|3027.3|3035.35|3027.65|3034.11|3026.41|21
1649764190000|2022-04-12 11:49:50|3034.97|3027.27|3034.55|3026.85|3035.63|3027.93|3034.54|3026.84|37
1649764200000|2022-04-12 11:50:00|3034.54|3026.84|3034.77|3027.07|3035.8|3028.1|3034.39|3026.69|29
1649764210000|2022-04-12 11:50:10|3034.8|3027.1|3034.39|3026.69|3034.91|3027.21|3034.13|3026.43|31
1649764220000|2022-04-12 11:50:20|3034.75|3027.05|3034.36|3026.66|3034.75|3027.05|3034.14|3026.44|20
1649764230000|2022-04-12 11:50:30|3035.04|3027.34|3034.26|3026.56|3035.04|3027.34|3034.12|3026.42|25
1649764240000|2022-04-12 11:50:40|3034.54|3026.84|3035.26|3027.56|3035.64|3027.94|3034.45|3026.75|34
1649764250000|2022-04-12 11:50:50|3035.47|3027.77|3034.74|3027.04|3035.52|3027.82|3034.7|3027|30
1649764260000|2022-04-12 11:51:00|3034.81|3027.11|3037.73|3030.03|3037.76|3030.06|3034.74|3027.04|33
1649764270000|2022-04-12 11:51:10|3037.79|3030.09|3039.79|3032.09|3039.9|3032.2|3037.79|3030.09|36
1649764280000|2022-04-12 11:51:20|3039.78|3032.08|3039.83|3032.13|3039.96|3032.26|3039.46|3031.76|35
1649764290000|2022-04-12 11:51:30|3039.82|3032.12|3039.6|3031.9|3039.82|3032.12|3039.6|3031.9|22
1649764300000|2022-04-12 11:51:40|3039.59|3031.89|3039.6|3031.9|3039.84|3032.14|3039.55|3031.85|29
1649764310000|2022-04-12 11:51:50|3039.59|3031.89|3040.08|3032.38|3040.13|3032.43|3039.57|3031.87|28
1649764320000|2022-04-12 11:52:00|3040.13|3032.43|3039.11|3031.41|3040.13|3032.43|3039.1|3031.4|24
1649764330000|2022-04-12 11:52:10|3039.1|3031.4|3043.96|3036.26|3044.22|3036.52|3039|3031.3|40
1649764340000|2022-04-12 11:52:20|3044.08|3036.38|3044.23|3036.53|3045.65|3037.95|3043.99|3036.29|39
1649764350000|2022-04-12 11:52:30|3044.43|3036.73|3045.07|3037.37|3045.3|3037.6|3044.25|3036.55|38
1649764360000|2022-04-12 11:52:40|3045.09|3037.39|3044.9|3037.2|3045.61|3037.91|3044.9|3037.2|36
1649764370000|2022-04-12 11:52:50|3044.86|3037.16|3044.51|3036.81|3045.34|3037.64|3044.33|3036.63|26
1649764380000|2022-04-12 11:53:00|3044.53|3036.83|3045.11|3037.41|3045.63|3037.93|3044.41|3036.71|31
1649764390000|2022-04-12 11:53:10|3045.09|3037.39|3044.91|3037.21|3045.09|3037.39|3044.78|3037.08|28
1649764400000|2022-04-12 11:53:20|3044.92|3037.22|3044.11|3036.41|3045.03|3037.33|3044.09|3036.39|28
1649764410000|2022-04-12 11:53:30|3043.94|3036.24|3044.25|3036.55|3044.76|3037.06|3043.94|3036.24|32
1649764420000|2022-04-12 11:53:40|3044.28|3036.58|3044.44|3036.74|3044.51|3036.81|3044.09|3036.39|18
1649764430000|2022-04-12 11:53:50|3044.45|3036.75|3044.2|3036.5|3044.8|3037.1|3044.12|3036.42|33
1649764440000|2022-04-12 11:54:00|3044.19|3036.49|3044.34|3036.64|3045.47|3037.77|3044.05|3036.35|33
1649764450000|2022-04-12 11:54:10|3044.46|3036.76|3044.64|3036.94|3044.99|3037.29|3044.38|3036.68|32
1649764460000|2022-04-12 11:54:20|3044.55|3036.85|3044.72|3037.02|3045.03|3037.33|3044.21|3036.51|26
1649764470000|2022-04-12 11:54:30|3044.44|3036.74|3044.72|3037.02|3044.83|3037.13|3044.23|3036.53|28
1649764480000|2022-04-12 11:54:40|3044.73|3037.03|3042.99|3035.29|3044.91|3037.21|3042.99|3035.29|31
1649764490000|2022-04-12 11:54:50|3042.48|3034.78|3042.18|3034.48|3042.95|3035.25|3041.81|3034.11|35
1649764500000|2022-04-12 11:55:00|3042.13|3034.43|3040.8|3033.1|3042.59|3034.89|3040.66|3032.96|32
1649764510000|2022-04-12 11:55:10|3040.9|3033.2|3040.62|3032.92|3041.25|3033.55|3040.58|3032.88|22
1649764520000|2022-04-12 11:55:20|3040.76|3033.06|3040.38|3032.68|3040.88|3033.18|3040.38|3032.68|11
1649764530000|2022-04-12 11:55:30|3040.6|3032.9|3041.2|3033.5|3041.34|3033.64|3040.38|3032.68|30
1649764540000|2022-04-12 11:55:40|3041.15|3033.45|3041.44|3033.74|3041.44|3033.74|3040.91|3033.21|24
1649764550000|2022-04-12 11:55:50|3041.48|3033.78|3042.19|3034.49|3042.59|3034.89|3041.48|3033.78|36
1649764560000|2022-04-12 11:56:00|3042.2|3034.5|3042.46|3034.76|3042.46|3034.76|3041.79|3034.09|17
1649764570000|2022-04-12 11:56:10|3042.53|3034.83|3045.26|3037.56|3045.37|3037.67|3042.53|3034.83|32
1649764580000|2022-04-12 11:56:20|3045.28|3037.58|3045.52|3037.82|3045.52|3037.82|3045.28|3037.58|26
1649764590000|2022-04-12 11:56:30|3045.51|3037.81|3045.52|3037.82|3045.52|3037.82|3045.38|3037.68|19
1649764600000|2022-04-12 11:56:40|3045.6|3037.9|3045.87|3038.17|3045.91|3038.21|3045.43|3037.73|21
1649764610000|2022-04-12 11:56:50|3045.91|3038.21|3045.31|3037.61|3045.92|3038.22|3045.31|3037.61|15
1649764620000|2022-04-12 11:57:00|3045.17|3037.47|3046.19|3038.49|3046.41|3038.71|3045.17|3037.47|23
1649764630000|2022-04-12 11:57:10|3046.01|3038.31|3045.9|3038.2|3046.61|3038.91|3045.64|3037.94|29
1649764640000|2022-04-12 11:57:20|3045.83|3038.13|3045.95|3038.25|3045.95|3038.25|3044.6|3036.9|34
1649764650000|2022-04-12 11:57:30|3046.21|3038.51|3046.05|3038.35|3046.5|3038.8|3045.74|3038.04|36
1649764660000|2022-04-12 11:57:40|3045.9|3038.2|3046.14|3038.44|3046.39|3038.69|3045.78|3038.08|35
1649764670000|2022-04-12 11:57:50|3046.1|3038.4|3045.67|3037.97|3046.23|3038.53|3045.5|3037.8|25
1649764680000|2022-04-12 11:58:00|3045.68|3037.98|3045.25|3037.55|3045.68|3037.98|3045.16|3037.46|21
1649764690000|2022-04-12 11:58:10|3045.24|3037.54|3044.65|3036.95|3045.24|3037.54|3044.1|3036.4|35
1649764700000|2022-04-12 11:58:20|3044.62|3036.92|3043.93|3036.23|3044.73|3037.03|3043.93|3036.23|22
1649764710000|2022-04-12 11:58:30|3044.17|3036.47|3044.41|3036.71|3044.8|3037.1|3044.17|3036.47|26
1649764720000|2022-04-12 11:58:40|3044.42|3036.72|3043.79|3036.09|3044.9|3037.2|3043.79|3036.09|22
1649764730000|2022-04-12 11:58:50|3043.76|3036.06|3044.25|3036.55|3044.57|3036.87|3042.61|3034.91|34
1649764740000|2022-04-12 11:59:00|3044.24|3036.54|3043.48|3035.78|3044.25|3036.55|3043.43|3035.73|33
1649764750000|2022-04-12 11:59:10|3043.46|3035.76|3043.46|3035.76|3043.7|3036|3043.46|3035.76|23
1649764760000|2022-04-12 11:59:20|3043.49|3035.79|3045.31|3037.61|3046.2|3038.5|3043.49|3035.79|34
1649764770000|2022-04-12 11:59:30|3045.28|3037.58|3045.61|3037.91|3045.63|3037.93|3045.03|3037.33|30
1649764780000|2022-04-12 11:59:40|3045.6|3037.9|3045.02|3037.32|3045.6|3037.9|3045|3037.3|31
1649764790000|2022-04-12 11:59:50|3044.99|3037.29|3045.29|3037.59|3045.34|3037.64|3044.94|3037.24|26
1649764800000|2022-04-12 12:00:00|3045.28|3037.58|3045.82|3038.12|3046.4|3038.7|3045.25|3037.55|37
1649764810000|2022-04-12 12:00:10|3045.83|3038.13|3045.95|3038.25|3046.19|3038.49|3045.73|3038.03|35
1649764820000|2022-04-12 12:00:20|3045.96|3038.26|3045.16|3037.46|3046.01|3038.31|3045.14|3037.44|36
1649764830000|2022-04-12 12:00:30|3045.41|3037.71|3044.97|3037.27|3045.41|3037.71|3044.82|3037.12|35
1649764840000|2022-04-12 12:00:40|3045.08|3037.38|3045.36|3037.66|3045.55|3037.85|3044.92|3037.22|37
1649764850000|2022-04-12 12:00:50|3045.37|3037.67|3045.5|3037.8|3046.05|3038.35|3045.18|3037.48|33
1649764860000|2022-04-12 12:01:00|3045.52|3037.82|3045.2|3037.5|3045.77|3038.07|3044.87|3037.17|38
1649764870000|2022-04-12 12:01:10|3045.17|3037.47|3045.52|3037.82|3045.68|3037.98|3044.86|3037.16|35
1649764880000|2022-04-12 12:01:20|3045.47|3037.77|3045.4|3037.7|3045.55|3037.85|3044.86|3037.16|33
1649764890000|2022-04-12 12:01:30|3045.32|3037.62|3044.65|3036.95|3045.78|3038.08|3044.55|3036.85|36
1649764900000|2022-04-12 12:01:40|3044.58|3036.88|3044.75|3037.05|3044.8|3037.1|3044.27|3036.57|34
1649764910000|2022-04-12 12:01:50|3044.7|3037|3044.67|3036.97|3044.75|3037.05|3044.53|3036.83|28
1649764920000|2022-04-12 12:02:00|3044.59|3036.89|3043.7|3036|3044.61|3036.91|3043.5|3035.8|37
1649764930000|2022-04-12 12:02:10|3043.71|3036.01|3041.94|3034.24|3044.05|3036.35|3041.94|3034.24|30
1649764940000|2022-04-12 12:02:20|3041.87|3034.17|3043.29|3035.59|3043.38|3035.68|3041.26|3033.56|36
1649764950000|2022-04-12 12:02:30|3043.13|3035.43|3043.24|3035.54|3043.62|3035.92|3042.84|3035.14|34
1649764960000|2022-04-12 12:02:40|3043.25|3035.55|3043.12|3035.42|3043.52|3035.82|3043.07|3035.37|28
1649764970000|2022-04-12 12:02:50|3043.11|3035.41|3043.44|3035.74|3043.68|3035.98|3042.97|3035.27|31
1649764980000|2022-04-12 12:03:00|3043.28|3035.58|3047.73|3040.03|3047.73|3040.03|3043.27|3035.57|36
1649764990000|2022-04-12 12:03:10|3047.85|3040.15|3047.53|3039.83|3048.2|3040.5|3047.34|3039.64|36
1649765000000|2022-04-12 12:03:20|3047.55|3039.85|3047.38|3039.68|3047.88|3040.18|3046.58|3038.88|38
1649765010000|2022-04-12 12:03:30|3047.43|3039.73|3046.42|3038.72|3047.58|3039.88|3045.35|3037.65|38
1649765020000|2022-04-12 12:03:40|3046.55|3038.85|3046.65|3038.95|3046.94|3039.24|3046.47|3038.77|38
1649765030000|2022-04-12 12:03:50|3046.62|3038.92|3047.67|3039.97|3047.78|3040.08|3046.18|3038.48|36
1649765040000|2022-04-12 12:04:00|3047.61|3039.91|3047.43|3039.73|3047.92|3040.22|3046.5|3038.8|36
1649765050000|2022-04-12 12:04:10|3047.49|3039.79|3047.72|3040.02|3047.85|3040.15|3046.95|3039.25|37
1649765060000|2022-04-12 12:04:20|3047.69|3039.99|3046.55|3038.85|3047.69|3039.99|3046.55|3038.85|33
1649765070000|2022-04-12 12:04:30|3046.35|3038.65|3047.17|3039.47|3047.25|3039.55|3046.35|3038.65|30
1649765080000|2022-04-12 12:04:40|3047.08|3039.38|3046.99|3039.29|3047.74|3040.04|3046.86|3039.16|30
1649765090000|2022-04-12 12:04:50|3047.1|3039.4|3046.98|3039.28|3047.18|3039.48|3046.98|3039.28|25
1649765100000|2022-04-12 12:05:00|3046.97|3039.27|3046.31|3038.61|3047.19|3039.49|3046.31|3038.61|36
1649765110000|2022-04-12 12:05:10|3046.65|3038.95|3045.73|3038.03|3046.94|3039.24|3045.02|3037.32|31
1649765120000|2022-04-12 12:05:20|3045.56|3037.86|3051.09|3043.39|3052.08|3044.38|3045.56|3037.86|40
1649765130000|2022-04-12 12:05:30|3051.47|3043.77|3052.12|3044.42|3052.12|3044.42|3050.53|3042.83|36
1649765140000|2022-04-12 12:05:40|3052.55|3044.85|3052.39|3044.69|3052.55|3044.85|3051.07|3043.37|34
1649765150000|2022-04-12 12:05:50|3052.29|3044.59|3052.35|3044.65|3052.61|3044.91|3051.88|3044.18|27
1649765160000|2022-04-12 12:06:00|3052.36|3044.66|3052.13|3044.43|3052.36|3044.66|3051.31|3043.61|35
1649765170000|2022-04-12 12:06:10|3052.08|3044.38|3052.22|3044.52|3052.22|3044.52|3052.04|3044.34|23
1649765180000|2022-04-12 12:06:20|3052.28|3044.58|3051.82|3044.12|3052.3|3044.6|3051.36|3043.66|30
1649765190000|2022-04-12 12:06:30|3051.8|3044.1|3051.57|3043.87|3051.8|3044.1|3050.78|3043.08|35
1649765200000|2022-04-12 12:06:40|3051.53|3043.83|3052.13|3044.43|3052.52|3044.82|3051.22|3043.52|36
1649765210000|2022-04-12 12:06:50|3052.16|3044.46|3049.49|3041.79|3052.17|3044.47|3049.29|3041.59|37
1649765220000|2022-04-12 12:07:00|3049.6|3041.9|3048.63|3040.93|3049.75|3042.05|3048.63|3040.93|35
1649765230000|2022-04-12 12:07:10|3049.23|3041.53|3051.34|3043.64|3051.43|3043.73|3048.89|3041.19|34
1649765240000|2022-04-12 12:07:20|3051.29|3043.59|3051.04|3043.34|3051.52|3043.82|3050.94|3043.24|32
1649765250000|2022-04-12 12:07:30|3051.1|3043.4|3050.45|3042.75|3051.15|3043.45|3050.12|3042.42|35
1649765260000|2022-04-12 12:07:40|3050.46|3042.76|3049.78|3042.08|3050.46|3042.76|3049.48|3041.78|32
1649765270000|2022-04-12 12:07:50|3049.82|3042.12|3050.41|3042.71|3050.74|3043.04|3049.81|3042.11|32
1649765280000|2022-04-12 12:08:00|3050.43|3042.73|3050.38|3042.68|3050.63|3042.93|3050.21|3042.51|34
1649765290000|2022-04-12 12:08:10|3050.44|3042.74|3050.44|3042.74|3050.53|3042.83|3050.41|3042.71|23
1649765300000|2022-04-12 12:08:20|3050.38|3042.68|3051.46|3043.76|3051.68|3043.98|3050.34|3042.64|31
1649765310000|2022-04-12 12:08:30|3051.35|3043.65|3052.28|3044.58|3052.38|3044.68|3051.28|3043.58|30
1649765320000|2022-04-12 12:08:40|3052.2|3044.5|3052.44|3044.74|3052.7|3045|3051.99|3044.29|34
1649765330000|2022-04-12 12:08:50|3052.63|3044.93|3052.96|3045.26|3053.05|3045.35|3052.63|3044.93|34
1649765340000|2022-04-12 12:09:00|3052.76|3045.06|3053.13|3045.43|3053.27|3045.57|3052.76|3045.06|37
1649765350000|2022-04-12 12:09:10|3053.18|3045.48|3053.67|3045.97|3053.67|3045.97|3052.94|3045.24|29
1649765360000|2022-04-12 12:09:20|3053.68|3045.98|3053.79|3046.09|3053.88|3046.18|3053.42|3045.72|31
1649765370000|2022-04-12 12:09:30|3053.74|3046.04|3054.66|3046.96|3054.96|3047.26|3053.74|3046.04|20
1649765380000|2022-04-12 12:09:40|3054.81|3047.11|3053.99|3046.29|3054.93|3047.23|3053.77|3046.07|37
1649765390000|2022-04-12 12:09:50|3053.98|3046.28|3051.06|3043.36|3054.37|3046.67|3051.06|3043.36|37
1649765400000|2022-04-12 12:10:00|3050.88|3043.18|3050.29|3042.59|3050.88|3043.18|3050.08|3042.38|33
1649765410000|2022-04-12 12:10:10|3050.48|3042.78|3050.39|3042.69|3050.59|3042.89|3049.91|3042.21|35
1649765420000|2022-04-12 12:10:20|3050.48|3042.78|3049.91|3042.21|3050.48|3042.78|3049.16|3041.46|34
1649765430000|2022-04-12 12:10:30|3049.92|3042.22|3050.25|3042.55|3050.25|3042.55|3049.61|3041.91|25
1649765440000|2022-04-12 12:10:40|3050.18|3042.48|3050.32|3042.62|3050.42|3042.72|3050.06|3042.36|21
1649765450000|2022-04-12 12:10:50|3050.31|3042.61|3050.35|3042.65|3050.89|3043.19|3050.23|3042.53|25
1649765460000|2022-04-12 12:11:00|3050.38|3042.68|3049.84|3042.14|3050.45|3042.75|3049.43|3041.73|22
1649765470000|2022-04-12 12:11:10|3049.82|3042.12|3050.47|3042.77|3050.62|3042.92|3049.72|3042.02|26
1649765480000|2022-04-12 12:11:20|3050.37|3042.67|3049.79|3042.09|3050.44|3042.74|3049.66|3041.96|33
1649765490000|2022-04-12 12:11:30|3049.77|3042.07|3048.02|3040.32|3050.15|3042.45|3046.81|3039.11|31
1649765500000|2022-04-12 12:11:40|3047.86|3040.16|3047.37|3039.67|3048.3|3040.6|3047.37|3039.67|38
1649765510000|2022-04-12 12:11:50|3047.22|3039.52|3046.73|3039.03|3047.43|3039.73|3046.63|3038.93|35
1649765520000|2022-04-12 12:12:00|3046.77|3039.07|3046.52|3038.82|3046.96|3039.26|3046.45|3038.75|34
1649765530000|2022-04-12 12:12:10|3046.6|3038.9|3046.02|3038.32|3046.84|3039.14|3045.04|3037.34|38
1649765540000|2022-04-12 12:12:20|3045.68|3037.98|3045.64|3037.94|3046.22|3038.52|3044.98|3037.28|36
1649765550000|2022-04-12 12:12:30|3045.77|3038.07|3045.56|3037.86|3045.77|3038.07|3045.34|3037.64|32
1649765560000|2022-04-12 12:12:40|3045.68|3037.98|3045.44|3037.74|3045.7|3038|3044.88|3037.18|27
1649765570000|2022-04-12 12:12:50|3045.47|3037.77|3045.06|3037.36|3045.47|3037.77|3044.79|3037.09|32
1649765580000|2022-04-12 12:13:00|3045.05|3037.35|3044.22|3036.52|3045.24|3037.54|3043.85|3036.15|37
1649765590000|2022-04-12 12:13:10|3044.06|3036.36|3043.05|3035.35|3044.29|3036.59|3042.71|3035.01|35
1649765600000|2022-04-12 12:13:20|3042.99|3035.29|3043.04|3035.34|3043.63|3035.93|3042.85|3035.15|33
1649765610000|2022-04-12 12:13:30|3043.35|3035.65|3043.22|3035.52|3043.79|3036.09|3042.62|3034.92|36
1649765620000|2022-04-12 12:13:40|3043.48|3035.78|3042.98|3035.28|3043.66|3035.96|3042.92|3035.22|33
1649765630000|2022-04-12 12:13:50|3042.91|3035.21|3042.2|3034.5|3043.42|3035.72|3041.66|3033.96|34
1649765640000|2022-04-12 12:14:00|3042.26|3034.56|3044.01|3036.31|3044.16|3036.46|3041.88|3034.18|38
1649765650000|2022-04-12 12:14:10|3043.95|3036.25|3043.05|3035.35|3043.95|3036.25|3042.72|3035.02|30
1649765660000|2022-04-12 12:14:20|3043.04|3035.34|3042.33|3034.63|3043.2|3035.5|3042.28|3034.58|32
1649765670000|2022-04-12 12:14:30|3042.45|3034.75|3042.33|3034.63|3042.7|3035|3042.08|3034.38|35
1649765680000|2022-04-12 12:14:40|3042.34|3034.64|3042.75|3035.05|3043.13|3035.43|3042.34|3034.64|25
1649765690000|2022-04-12 12:14:50|3042.94|3035.24|3042.09|3034.39|3043.03|3035.33|3042.09|3034.39|25
1649765700000|2022-04-12 12:15:00|3042.18|3034.48|3042.88|3035.18|3042.91|3035.21|3042.16|3034.46|32
1649765710000|2022-04-12 12:15:10|3042.61|3034.91|3042.48|3034.78|3042.96|3035.26|3041.68|3033.98|25
1649765720000|2022-04-12 12:15:20|3042.46|3034.76|3042.5|3034.8|3042.51|3034.81|3041.95|3034.25|31
1649765730000|2022-04-12 12:15:30|3042.4|3034.7|3042.43|3034.73|3042.57|3034.87|3042.24|3034.54|31
1649765740000|2022-04-12 12:15:40|3042.44|3034.74|3041.69|3033.99|3042.52|3034.82|3041.68|3033.98|31
1649765750000|2022-04-12 12:15:50|3041.67|3033.97|3040.74|3033.04|3042.17|3034.47|3040.51|3032.81|33
1649765760000|2022-04-12 12:16:00|3040.72|3033.02|3039.71|3032.01|3041.03|3033.33|3038.93|3031.23|34
1649765770000|2022-04-12 12:16:10|3039.8|3032.1|3040.99|3033.29|3041.13|3033.43|3039.29|3031.59|38
1649765780000|2022-04-12 12:16:20|3040.8|3033.1|3041.46|3033.76|3041.47|3033.77|3040.8|3033.1|37
1649765790000|2022-04-12 12:16:30|3041.48|3033.78|3042.12|3034.42|3042.14|3034.44|3041.28|3033.58|38
1649765800000|2022-04-12 12:16:40|3041.81|3034.11|3042.26|3034.56|3042.59|3034.89|3041.52|3033.82|38
1649765810000|2022-04-12 12:16:50|3042.25|3034.55|3042.94|3035.24|3043.26|3035.56|3042.19|3034.49|35
1649765820000|2022-04-12 12:17:00|3042.88|3035.18|3042.47|3034.77|3043.01|3035.31|3041.62|3033.92|34
1649765830000|2022-04-12 12:17:10|3041.97|3034.27|3041.96|3034.26|3042.31|3034.61|3041.59|3033.89|38
1649765840000|2022-04-12 12:17:20|3041.94|3034.24|3040.76|3033.06|3042.29|3034.59|3040.74|3033.04|31
1649765850000|2022-04-12 12:17:30|3040.73|3033.03|3040.78|3033.08|3041.45|3033.75|3040.39|3032.69|31
1649765860000|2022-04-12 12:17:40|3041.55|3033.85|3040.84|3033.14|3041.8|3034.1|3040.43|3032.73|28
1649765870000|2022-04-12 12:17:50|3040.83|3033.13|3040.4|3032.7|3041|3033.3|3040|3032.3|24
1649765880000|2022-04-12 12:18:00|3040.38|3032.68|3040.51|3032.81|3040.55|3032.85|3039.63|3031.93|34
1649765890000|2022-04-12 12:18:10|3040.33|3032.63|3040.12|3032.42|3040.55|3032.85|3039.22|3031.52|35
1649765900000|2022-04-12 12:18:20|3039.4|3031.7|3039.6|3031.9|3040.04|3032.34|3038.6|3030.9|35
1649765910000|2022-04-12 12:18:30|3039.17|3031.47|3038.94|3031.24|3039.22|3031.52|3038.61|3030.91|29
1649765920000|2022-04-12 12:18:40|3039.23|3031.53|3038.72|3031.02|3039.35|3031.65|3038.64|3030.94|22
1649765930000|2022-04-12 12:18:50|3038.64|3030.94|3039.23|3031.53|3039.23|3031.53|3038.64|3030.94|31
1649765940000|2022-04-12 12:19:00|3039.27|3031.57|3039.34|3031.64|3039.43|3031.73|3039.09|3031.39|29
1649765950000|2022-04-12 12:19:10|3039.25|3031.55|3039.29|3031.59|3039.41|3031.71|3039.04|3031.34|32
1649765960000|2022-04-12 12:19:20|3039.28|3031.58|3039.15|3031.45|3039.44|3031.74|3039.13|3031.43|31
1649765970000|2022-04-12 12:19:30|3039.18|3031.48|3038.48|3030.78|3039.26|3031.56|3038.36|3030.66|29
1649765980000|2022-04-12 12:19:40|3038.47|3030.77|3038.1|3030.4|3038.58|3030.88|3037.96|3030.26|31
1649765990000|2022-04-12 12:19:50|3038.22|3030.52|3037.96|3030.26|3038.22|3030.52|3037.72|3030.02|31
1649766000000|2022-04-12 12:20:00|3037.91|3030.21|3039.52|3031.82|3039.72|3032.02|3037.89|3030.19|38
1649766010000|2022-04-12 12:20:10|3039.67|3031.97|3038.27|3030.57|3039.67|3031.97|3037.68|3029.98|30
1649766020000|2022-04-12 12:20:20|3038.18|3030.48|3038.09|3030.39|3038.53|3030.83|3037.8|3030.1|35
1649766030000|2022-04-12 12:20:30|3038.52|3030.82|3038.26|3030.56|3038.63|3030.93|3038.08|3030.38|32
1649766040000|2022-04-12 12:20:40|3038.12|3030.42|3038.04|3030.34|3038.26|3030.56|3037.5|3029.8|33
1649766050000|2022-04-12 12:20:50|3038.03|3030.33|3037.56|3029.86|3038.12|3030.42|3037.29|3029.59|30
1649766060000|2022-04-12 12:21:00|3036.61|3028.91|3037.95|3030.25|3038.44|3030.74|3036.61|3028.91|32
1649766070000|2022-04-12 12:21:10|3038.12|3030.42|3037.82|3030.12|3038.12|3030.42|3037.77|3030.07|24
1649766080000|2022-04-12 12:21:20|3038.04|3030.34|3037.73|3030.03|3038.04|3030.34|3037.26|3029.56|29
1649766090000|2022-04-12 12:21:30|3037.75|3030.05|3037.59|3029.89|3037.87|3030.17|3037.27|3029.57|30
1649766100000|2022-04-12 12:21:40|3037.57|3029.87|3035.96|3028.26|3037.91|3030.21|3035.77|3028.07|37
1649766110000|2022-04-12 12:21:50|3036.55|3028.85|3035.94|3028.24|3036.82|3029.12|3035.79|3028.09|35
1649766120000|2022-04-12 12:22:00|3035.93|3028.23|3036.41|3028.71|3036.56|3028.86|3035.67|3027.97|39
1649766130000|2022-04-12 12:22:10|3036.35|3028.65|3036.21|3028.51|3036.9|3029.2|3036.03|3028.33|36
1649766140000|2022-04-12 12:22:20|3036.34|3028.64|3034.81|3027.11|3036.61|3028.91|3034.81|3027.11|38
1649766150000|2022-04-12 12:22:30|3034.87|3027.17|3034.77|3027.07|3035.97|3028.27|3034.77|3027.07|36
1649766160000|2022-04-12 12:22:40|3034.58|3026.88|3034.73|3027.03|3034.81|3027.11|3034.53|3026.83|26
1649766170000|2022-04-12 12:22:50|3034.79|3027.09|3034.82|3027.12|3034.83|3027.13|3034.62|3026.92|24
1649766180000|2022-04-12 12:23:00|3034.76|3027.06|3035.93|3028.23|3036.36|3028.66|3034.76|3027.06|33
1649766190000|2022-04-12 12:23:10|3035.94|3028.24|3034.35|3026.65|3035.94|3028.24|3034.35|3026.65|31
1649766200000|2022-04-12 12:23:20|3034.47|3026.77|3033.25|3025.55|3035.09|3027.39|3033.25|3025.55|38
1649766210000|2022-04-12 12:23:30|3033.2|3025.5|3033.25|3025.55|3033.28|3025.58|3032.21|3024.51|25
1649766220000|2022-04-12 12:23:40|3032.93|3025.23|3032.67|3024.97|3033.08|3025.38|3031.61|3023.91|35
1649766230000|2022-04-12 12:23:50|3032.51|3024.81|3034.02|3026.32|3034.02|3026.32|3031.53|3023.83|34
1649766240000|2022-04-12 12:24:00|3033.95|3026.25|3034.67|3026.97|3034.67|3026.97|3033.95|3026.25|35
1649766250000|2022-04-12 12:24:10|3034.62|3026.92|3034.41|3026.71|3035.01|3027.31|3034.04|3026.34|34
1649766260000|2022-04-12 12:24:20|3034.42|3026.72|3034.79|3027.09|3035|3027.3|3034.19|3026.49|31
1649766270000|2022-04-12 12:24:30|3034.9|3027.2|3036.54|3028.84|3036.54|3028.84|3034.83|3027.13|38
1649766280000|2022-04-12 12:24:40|3036.52|3028.82|3038.1|3030.4|3038.1|3030.4|3036.49|3028.79|35
1649766290000|2022-04-12 12:24:50|3037.84|3030.14|3037.71|3030.01|3037.96|3030.26|3037.06|3029.36|36
1649766300000|2022-04-12 12:25:00|3037.69|3029.99|3037.56|3029.86|3037.99|3030.29|3037.56|3029.86|30
1649766310000|2022-04-12 12:25:10|3037.59|3029.89|3037.24|3029.54|3037.7|3030|3036.96|3029.26|33
1649766320000|2022-04-12 12:25:20|3037.32|3029.62|3036.2|3028.5|3037.42|3029.72|3035.55|3027.85|39
1649766330000|2022-04-12 12:25:30|3036.17|3028.47|3036.56|3028.86|3036.56|3028.86|3035.44|3027.74|32
1649766340000|2022-04-12 12:25:40|3036.95|3029.25|3035.93|3028.23|3037.16|3029.46|3035.9|3028.2|37
1649766350000|2022-04-12 12:25:50|3035.85|3028.15|3034.9|3027.2|3036.04|3028.34|3034.86|3027.16|34
1649766360000|2022-04-12 12:26:00|3035.08|3027.38|3033.47|3025.77|3035.38|3027.68|3033.17|3025.47|36
1649766370000|2022-04-12 12:26:10|3032.71|3025.01|3033.78|3026.08|3034.14|3026.44|3032.33|3024.63|32
1649766380000|2022-04-12 12:26:20|3033.82|3026.12|3034.29|3026.59|3034.29|3026.59|3033.2|3025.5|34
1649766390000|2022-04-12 12:26:30|3034.28|3026.58|3035.31|3027.61|3035.43|3027.73|3034.14|3026.44|38
1649766400000|2022-04-12 12:26:40|3035.32|3027.62|3035.03|3027.33|3035.68|3027.98|3034.47|3026.77|36
1649766410000|2022-04-12 12:26:50|3035.02|3027.32|3035.9|3028.2|3035.9|3028.2|3034.55|3026.85|34
1649766420000|2022-04-12 12:27:00|3035.65|3027.95|3036.94|3029.24|3036.99|3029.29|3035.65|3027.95|40
1649766430000|2022-04-12 12:27:10|3036.89|3029.19|3037.48|3029.78|3037.48|3029.78|3036.72|3029.02|35
1649766440000|2022-04-12 12:27:20|3037.52|3029.82|3036.93|3029.23|3037.59|3029.89|3036.71|3029.01|36
1649766450000|2022-04-12 12:27:30|3037.04|3029.34|3037.67|3029.97|3039.27|3031.57|3036.83|3029.13|39
1649766460000|2022-04-12 12:27:40|3037.97|3030.27|3037.64|3029.94|3038.37|3030.67|3036.87|3029.17|37
1649766470000|2022-04-12 12:27:50|3037.65|3029.95|3037.31|3029.61|3038.14|3030.44|3037.31|3029.61|35
1649766480000|2022-04-12 12:28:00|3037.35|3029.65|3035.22|3027.52|3037.35|3029.65|3035.15|3027.45|37
1649766490000|2022-04-12 12:28:10|3035.11|3027.41|3035.02|3027.32|3036.07|3028.37|3033.47|3025.77|36
1649766500000|2022-04-12 12:28:20|3035.1|3027.4|3036.3|3028.6|3036.3|3028.6|3034.9|3027.2|38
1649766510000|2022-04-12 12:28:30|3036.7|3029|3038.14|3030.44|3038.22|3030.52|3036.36|3028.66|38
1649766520000|2022-04-12 12:28:40|3038.07|3030.37|3035.05|3027.35|3038.33|3030.63|3034.91|3027.21|38
1649766530000|2022-04-12 12:28:50|3035.08|3027.38|3037.07|3029.37|3037.07|3029.37|3034.71|3027.01|38
1649766540000|2022-04-12 12:29:00|3037.13|3029.43|3036.78|3029.08|3037.23|3029.53|3034.79|3027.09|39
1649766550000|2022-04-12 12:29:10|3036.71|3029.01|3036.9|3029.2|3037.22|3029.52|3036.71|3029.01|35
1649766560000|2022-04-12 12:29:20|3036.56|3028.86|3035.96|3028.26|3036.56|3028.86|3035.19|3027.49|37
1649766570000|2022-04-12 12:29:30|3035.85|3028.15|3037.09|3029.39|3037.79|3030.09|3035.66|3027.96|34
1649766580000|2022-04-12 12:29:40|3037.11|3029.41|3037.27|3029.57|3037.64|3029.94|3037|3029.3|36
1649766590000|2022-04-12 12:29:50|3037.45|3029.75|3038.96|3031.26|3039.25|3031.55|3037.27|3029.57|40
1649766600000|2022-04-12 12:30:00|3038.73|3031.03|3063.17|3055.47|3063.17|3055.47|3038.27|3030.57|40
1649766610000|2022-04-12 12:30:10|3062.68|3054.98|3069.16|3061.46|3069.45|3061.75|3057.16|3049.46|35
1649766620000|2022-04-12 12:30:20|3069.17|3061.47|3071.23|3063.53|3073.37|3065.67|3067.72|3060.02|29
1649766630000|2022-04-12 12:30:30|3071.27|3063.57|3072.28|3064.58|3077.15|3069.45|3070.89|3063.19|40
1649766640000|2022-04-12 12:30:40|3072.31|3064.61|3075.03|3067.33|3076.04|3068.34|3070.94|3063.24|40
1649766650000|2022-04-12 12:30:50|3074.69|3066.99|3070.95|3063.25|3074.91|3067.21|3069.06|3061.36|40
1649766660000|2022-04-12 12:31:00|3070.83|3063.13|3069.36|3061.66|3071.36|3063.66|3068.01|3060.31|39
1649766670000|2022-04-12 12:31:10|3069.62|3061.92|3062.54|3054.84|3069.62|3061.92|3061.65|3053.95|40
1649766680000|2022-04-12 12:31:20|3062.52|3054.82|3051.5|3043.8|3062.53|3054.83|3051.5|3043.8|40
1649766690000|2022-04-12 12:31:30|3051.22|3043.52|3047.71|3040.01|3054.66|3046.96|3046.76|3039.06|40
1649766700000|2022-04-12 12:31:40|3047.56|3039.86|3045.25|3037.55|3047.73|3040.03|3043.58|3035.88|39
1649766710000|2022-04-12 12:31:50|3044.75|3037.05|3050.27|3042.57|3052.11|3044.41|3044.75|3037.05|39
1649766720000|2022-04-12 12:32:00|3050.19|3042.49|3051.92|3044.22|3053.81|3046.11|3050.19|3042.49|39
1649766730000|2022-04-12 12:32:10|3051.86|3044.16|3059.56|3051.86|3059.56|3051.86|3051.86|3044.16|40
1649766740000|2022-04-12 12:32:20|3059.61|3051.91|3057.31|3049.61|3060.46|3052.76|3057.05|3049.35|39
1649766750000|2022-04-12 12:32:30|3057.21|3049.51|3058.05|3050.35|3059.45|3051.75|3055.96|3048.26|37
1649766760000|2022-04-12 12:32:40|3057.99|3050.29|3060.55|3052.85|3061.1|3053.4|3057.43|3049.73|39
1649766770000|2022-04-12 12:32:50|3060.62|3052.92|3062.3|3054.6|3066.45|3058.75|3060.5|3052.8|40
1649766780000|2022-04-12 12:33:00|3062.08|3054.38|3056.99|3049.29|3063.02|3055.32|3056.45|3048.75|38
1649766790000|2022-04-12 12:33:10|3056.77|3049.07|3060.38|3052.68|3060.56|3052.86|3055.8|3048.1|39
1649766800000|2022-04-12 12:33:20|3060.56|3052.86|3060.12|3052.42|3062.49|3054.79|3059.41|3051.71|39
1649766810000|2022-04-12 12:33:30|3059.48|3051.78|3056.52|3048.82|3059.48|3051.78|3055.87|3048.17|40
1649766820000|2022-04-12 12:33:40|3056.75|3049.05|3060.76|3053.06|3061.27|3053.57|3056.71|3049.01|36
1649766830000|2022-04-12 12:33:50|3060.56|3052.86|3060.43|3052.73|3060.73|3053.03|3058.5|3050.8|39
1649766840000|2022-04-12 12:34:00|3060.52|3052.82|3058.64|3050.94|3060.52|3052.82|3057.61|3049.91|39
1649766850000|2022-04-12 12:34:10|3058.87|3051.17|3062.54|3054.84|3062.54|3054.84|3058.87|3051.17|40
1649766860000|2022-04-12 12:34:20|3062.53|3054.83|3061.55|3053.85|3062.63|3054.93|3061.35|3053.65|39
1649766870000|2022-04-12 12:34:30|3061.71|3054.01|3061.79|3054.09|3063.05|3055.35|3061.39|3053.69|39
1649766880000|2022-04-12 12:34:40|3061.81|3054.11|3062.19|3054.49|3062.64|3054.94|3060.61|3052.91|39
1649766890000|2022-04-12 12:34:50|3062.61|3054.91|3063.97|3056.27|3064.28|3056.58|3061.42|3053.72|38
1649766900000|2022-04-12 12:35:00|3064.11|3056.41|3060.77|3053.07|3064.11|3056.41|3060.16|3052.46|39
1649766910000|2022-04-12 12:35:10|3061.01|3053.31|3058.69|3050.99|3061.87|3054.17|3058.69|3050.99|40
1649766920000|2022-04-12 12:35:20|3058.74|3051.04|3058.83|3051.13|3059.3|3051.6|3057.92|3050.22|39
1649766930000|2022-04-12 12:35:30|3058.69|3050.99|3054.85|3047.15|3059.03|3051.33|3053.52|3045.82|38
1649766940000|2022-04-12 12:35:40|3055.01|3047.31|3059.04|3051.34|3059.28|3051.58|3054.9|3047.2|39
1649766950000|2022-04-12 12:35:50|3058.84|3051.14|3056.78|3049.08|3058.84|3051.14|3056.6|3048.9|38
1649766960000|2022-04-12 12:36:00|3056.7|3049|3056.62|3048.92|3057.18|3049.48|3055.29|3047.59|40
1649766970000|2022-04-12 12:36:10|3056.84|3049.14|3058.99|3051.29|3059.54|3051.84|3054.9|3047.2|37
1649766980000|2022-04-12 12:36:20|3059.04|3051.34|3056.63|3048.93|3059.09|3051.39|3056.63|3048.93|39
1649766990000|2022-04-12 12:36:30|3056.64|3048.94|3052.2|3044.5|3056.83|3049.13|3052.2|3044.5|40
1649767000000|2022-04-12 12:36:40|3051.83|3044.13|3052.26|3044.56|3053.15|3045.45|3051.44|3043.74|39
1649767010000|2022-04-12 12:36:50|3052.18|3044.48|3052.97|3045.27|3053.49|3045.79|3051.94|3044.24|37
1649767020000|2022-04-12 12:37:00|3053.06|3045.36|3051.34|3043.64|3054.1|3046.4|3051.26|3043.56|36
1649767030000|2022-04-12 12:37:10|3051.35|3043.65|3050.12|3042.42|3051.35|3043.65|3049.95|3042.25|35
1649767040000|2022-04-12 12:37:20|3050.05|3042.35|3050.08|3042.38|3050.76|3043.06|3049.12|3041.42|38
1649767050000|2022-04-12 12:37:30|3050.35|3042.65|3050.49|3042.79|3050.49|3042.79|3048.85|3041.15|37
1649767060000|2022-04-12 12:37:40|3050.11|3042.41|3049.18|3041.48|3050.76|3043.06|3049.18|3041.48|37
1649767070000|2022-04-12 12:37:50|3049.6|3041.9|3051.36|3043.66|3051.36|3043.66|3049.06|3041.36|39
1649767080000|2022-04-12 12:38:00|3051.37|3043.67|3050.68|3042.98|3051.99|3044.29|3049.99|3042.29|38
1649767090000|2022-04-12 12:38:10|3050.88|3043.18|3053.25|3045.55|3053.25|3045.55|3050.88|3043.18|39
1649767100000|2022-04-12 12:38:20|3053.23|3045.53|3054.73|3047.03|3054.73|3047.03|3052.57|3044.87|36
1649767110000|2022-04-12 12:38:30|3054.71|3047.01|3054.07|3046.37|3054.71|3047.01|3053.5|3045.8|35
1649767120000|2022-04-12 12:38:40|3054.12|3046.42|3055.91|3048.21|3056.3|3048.6|3054.1|3046.4|39
1649767130000|2022-04-12 12:38:50|3056|3048.3|3056.1|3048.4|3056.1|3048.4|3055.44|3047.74|33
1649767140000|2022-04-12 12:39:00|3056.15|3048.45|3056.92|3049.22|3057.35|3049.65|3056.05|3048.35|37
1649767150000|2022-04-12 12:39:10|3057.02|3049.32|3054.79|3047.09|3057.49|3049.79|3054.62|3046.92|37
1649767160000|2022-04-12 12:39:20|3054.77|3047.07|3058.53|3050.83|3058.53|3050.83|3054.23|3046.53|39
1649767170000|2022-04-12 12:39:30|3058.67|3050.97|3058.75|3051.05|3059.44|3051.74|3058.34|3050.64|40
1649767180000|2022-04-12 12:39:40|3059.29|3051.59|3059.13|3051.43|3059.29|3051.59|3056.03|3048.33|39
1649767190000|2022-04-12 12:39:50|3059.19|3051.49|3060.06|3052.36|3060.68|3052.98|3059.19|3051.49|39
1649767200000|2022-04-12 12:40:00|3060.26|3052.56|3060.7|3053|3060.7|3053|3059.2|3051.5|40
1649767210000|2022-04-12 12:40:10|3060.88|3053.18|3064.03|3056.33|3064.03|3056.33|3060.88|3053.18|39
1649767220000|2022-04-12 12:40:20|3064.37|3056.67|3060.49|3052.79|3064.87|3057.17|3060.49|3052.79|38
1649767230000|2022-04-12 12:40:30|3060.34|3052.64|3060.13|3052.43|3060.61|3052.91|3059.26|3051.56|37
1649767240000|2022-04-12 12:40:40|3060.12|3052.42|3060.01|3052.31|3061.72|3054.02|3059.24|3051.54|40
1649767250000|2022-04-12 12:40:50|3060.2|3052.5|3061.8|3054.1|3061.8|3054.1|3059.11|3051.41|38
1649767260000|2022-04-12 12:41:00|3061.82|3054.12|3061.71|3054.01|3062.27|3054.57|3061.32|3053.62|39
1649767270000|2022-04-12 12:41:10|3061.9|3054.2|3063.49|3055.79|3064.03|3056.33|3061.9|3054.2|40
1649767280000|2022-04-12 12:41:20|3063.43|3055.73|3062.26|3054.56|3063.46|3055.76|3061.77|3054.07|37
1649767290000|2022-04-12 12:41:30|3062.37|3054.67|3063.27|3055.57|3063.3|3055.6|3062.37|3054.67|40
1649767300000|2022-04-12 12:41:40|3063.23|3055.53|3062.45|3054.75|3063.23|3055.53|3062.03|3054.33|36
1649767310000|2022-04-12 12:41:50|3062.27|3054.57|3058.35|3050.65|3062.45|3054.75|3058.35|3050.65|37
1649767320000|2022-04-12 12:42:00|3058.45|3050.75|3056.73|3049.03|3059.18|3051.48|3056.73|3049.03|40
1649767330000|2022-04-12 12:42:10|3056.98|3049.28|3059.12|3051.42|3059.14|3051.44|3056.36|3048.66|39
1649767340000|2022-04-12 12:42:20|3059.16|3051.46|3059.97|3052.27|3060.79|3053.09|3058.89|3051.19|37
1649767350000|2022-04-12 12:42:30|3059.95|3052.25|3060.46|3052.76|3060.46|3052.76|3059.34|3051.64|34
1649767360000|2022-04-12 12:42:40|3060.42|3052.72|3062.31|3054.61|3062.31|3054.61|3060.04|3052.34|37
1649767370000|2022-04-12 12:42:50|3062.63|3054.93|3065.6|3057.9|3065.6|3057.9|3062.61|3054.91|38
1649767380000|2022-04-12 12:43:00|3065.43|3057.73|3066.89|3059.19|3066.95|3059.25|3064.44|3056.74|40
1649767390000|2022-04-12 12:43:10|3066.88|3059.18|3070.14|3062.44|3073.27|3065.57|3066.83|3059.13|40
1649767400000|2022-04-12 12:43:20|3070.56|3062.86|3069.96|3062.26|3070.85|3063.15|3068.87|3061.17|39
1649767410000|2022-04-12 12:43:30|3069.79|3062.09|3066.14|3058.44|3069.79|3062.09|3065.75|3058.05|40
1649767420000|2022-04-12 12:43:40|3066.07|3058.37|3067.01|3059.31|3067.12|3059.42|3065.93|3058.23|39
1649767430000|2022-04-12 12:43:50|3067.12|3059.42|3069.01|3061.31|3069.01|3061.31|3066.91|3059.21|38
1649767440000|2022-04-12 12:44:00|3068.96|3061.26|3069.5|3061.8|3070.46|3062.76|3068.95|3061.25|37
1649767450000|2022-04-12 12:44:10|3069.76|3062.06|3069.35|3061.65|3069.94|3062.24|3068.35|3060.65|39
1649767460000|2022-04-12 12:44:20|3069.22|3061.52|3072.26|3064.56|3072.93|3065.23|3069.22|3061.52|40
1649767470000|2022-04-12 12:44:30|3072.48|3064.78|3074.34|3066.64|3074.48|3066.78|3072.17|3064.47|39
1649767480000|2022-04-12 12:44:40|3074.47|3066.77|3068.98|3061.28|3074.66|3066.96|3068.98|3061.28|39
1649767490000|2022-04-12 12:44:50|3068.75|3061.05|3069.04|3061.34|3069.95|3062.25|3068.58|3060.88|38
1649767500000|2022-04-12 12:45:00|3069.45|3061.75|3069.92|3062.22|3070.29|3062.59|3069.01|3061.31|39
1649767510000|2022-04-12 12:45:10|3070.16|3062.46|3071.18|3063.48|3072.45|3064.75|3070.13|3062.43|39
1649767520000|2022-04-12 12:45:20|3071.38|3063.68|3070.47|3062.77|3072.35|3064.65|3070.34|3062.64|40
1649767530000|2022-04-12 12:45:30|3070.55|3062.85|3071.61|3063.91|3072.85|3065.15|3070.52|3062.82|40
1649767540000|2022-04-12 12:45:40|3071.49|3063.79|3069.6|3061.9|3071.81|3064.11|3068.64|3060.94|38
1649767550000|2022-04-12 12:45:50|3068.81|3061.11|3071.11|3063.41|3071.26|3063.56|3068.81|3061.11|40
1649767560000|2022-04-12 12:46:00|3071.34|3063.64|3069.89|3062.19|3071.34|3063.64|3069.73|3062.03|37
1649767570000|2022-04-12 12:46:10|3069.99|3062.29|3069.65|3061.95|3070.23|3062.53|3069.63|3061.93|38
1649767580000|2022-04-12 12:46:20|3069.82|3062.12|3067.93|3060.23|3070.01|3062.31|3067.93|3060.23|39
1649767590000|2022-04-12 12:46:30|3068.03|3060.33|3067.48|3059.78|3068.6|3060.9|3067.29|3059.59|37
1649767600000|2022-04-12 12:46:40|3067.18|3059.48|3067.03|3059.33|3067.86|3060.16|3066.67|3058.97|38
1649767610000|2022-04-12 12:46:50|3066.83|3059.13|3068.42|3060.72|3068.42|3060.72|3066.68|3058.98|37
1649767620000|2022-04-12 12:47:00|3068.36|3060.66|3068.5|3060.8|3068.82|3061.12|3068.03|3060.33|38
1649767630000|2022-04-12 12:47:10|3068.54|3060.84|3067.39|3059.69|3068.8|3061.1|3067.25|3059.55|30
1649767640000|2022-04-12 12:47:20|3067.54|3059.84|3066.25|3058.55|3067.62|3059.92|3066.25|3058.55|36
1649767650000|2022-04-12 12:47:30|3066.35|3058.65|3066.14|3058.44|3066.69|3058.99|3065.39|3057.69|37
1649767660000|2022-04-12 12:47:40|3066.34|3058.64|3065.75|3058.05|3067.02|3059.32|3065.58|3057.88|39
1649767670000|2022-04-12 12:47:50|3065.6|3057.9|3067.27|3059.57|3067.4|3059.7|3065.45|3057.75|36
1649767680000|2022-04-12 12:48:00|3067.31|3059.61|3067.01|3059.31|3067.31|3059.61|3066.59|3058.89|36
1649767690000|2022-04-12 12:48:10|3067.03|3059.33|3069.95|3062.25|3070.32|3062.62|3067.03|3059.33|40
1649767700000|2022-04-12 12:48:20|3070.23|3062.53|3071.19|3063.49|3072.36|3064.66|3069.93|3062.23|37
1649767710000|2022-04-12 12:48:30|3071.02|3063.32|3070.94|3063.24|3071.46|3063.76|3070.31|3062.61|38
1649767720000|2022-04-12 12:48:40|3070.96|3063.26|3070.35|3062.65|3071.6|3063.9|3070.35|3062.65|38
1649767730000|2022-04-12 12:48:50|3070.34|3062.64|3071.2|3063.5|3071.28|3063.58|3070.34|3062.64|36
1649767740000|2022-04-12 12:49:00|3071.4|3063.7|3071.83|3064.13|3072.17|3064.47|3071.15|3063.45|37
1649767750000|2022-04-12 12:49:10|3071.79|3064.09|3070.46|3062.76|3071.79|3064.09|3070.38|3062.68|39
1649767760000|2022-04-12 12:49:20|3070.56|3062.86|3071.47|3063.77|3071.67|3063.97|3070.56|3062.86|36
1649767770000|2022-04-12 12:49:30|3071.37|3063.67|3071.21|3063.51|3071.42|3063.72|3071.03|3063.33|35
1649767780000|2022-04-12 12:49:40|3071.31|3063.61|3069.72|3062.02|3071.35|3063.65|3069.68|3061.98|38
1649767790000|2022-04-12 12:49:50|3069.64|3061.94|3070.24|3062.54|3070.42|3062.72|3069.64|3061.94|37
1649767800000|2022-04-12 12:50:00|3070.2|3062.5|3067.78|3060.08|3070.29|3062.59|3067.68|3059.98|36
1649767810000|2022-04-12 12:50:10|3067.67|3059.97|3062.19|3054.49|3067.76|3060.06|3062.19|3054.49|39
1649767820000|2022-04-12 12:50:20|3061.75|3054.05|3066.96|3059.26|3067.18|3059.48|3061.62|3053.92|38
1649767830000|2022-04-12 12:50:30|3067.17|3059.47|3067.81|3060.11|3069.35|3061.65|3067.01|3059.31|38
1649767840000|2022-04-12 12:50:40|3067.97|3060.27|3068.36|3060.66|3068.96|3061.26|3067.95|3060.25|39
1649767850000|2022-04-12 12:50:50|3068.37|3060.67|3066.2|3058.5|3069.25|3061.55|3066.2|3058.5|39
1649767860000|2022-04-12 12:51:00|3066.16|3058.46|3068.07|3060.37|3068.35|3060.65|3066.16|3058.46|36
1649767870000|2022-04-12 12:51:10|3067.93|3060.23|3068.93|3061.23|3069.4|3061.7|3067.47|3059.77|37
1649767880000|2022-04-12 12:51:20|3068.62|3060.92|3069.29|3061.59|3069.88|3062.18|3067.86|3060.16|33
1649767890000|2022-04-12 12:51:30|3069.3|3061.6|3068.46|3060.76|3069.31|3061.61|3067.77|3060.07|38
1649767900000|2022-04-12 12:51:40|3068.78|3061.08|3068.31|3060.61|3069.52|3061.82|3068.26|3060.56|38
1649767910000|2022-04-12 12:51:50|3068.21|3060.51|3069.31|3061.61|3069.57|3061.87|3068.21|3060.51|36
1649767920000|2022-04-12 12:52:00|3069.26|3061.56|3069.54|3061.84|3070.15|3062.45|3068.7|3061|37
1649767930000|2022-04-12 12:52:10|3069.41|3061.71|3070.21|3062.51|3070.21|3062.51|3068.62|3060.92|38
1649767940000|2022-04-12 12:52:20|3070.36|3062.66|3071.8|3064.1|3071.85|3064.15|3069.65|3061.95|39
1649767950000|2022-04-12 12:52:30|3071.68|3063.98|3071.88|3064.18|3073.78|3066.08|3071.68|3063.98|38
1649767960000|2022-04-12 12:52:40|3071.91|3064.21|3072.05|3064.35|3072.89|3065.19|3071.65|3063.95|39
1649767970000|2022-04-12 12:52:50|3072.09|3064.39|3072.64|3064.94|3073.64|3065.94|3072.09|3064.39|38
1649767980000|2022-04-12 12:53:00|3072.47|3064.77|3073.63|3065.93|3073.9|3066.2|3072.42|3064.72|39
1649767990000|2022-04-12 12:53:10|3073.8|3066.1|3072.15|3064.45|3073.86|3066.16|3072.15|3064.45|37
1649768000000|2022-04-12 12:53:20|3072.01|3064.31|3071.19|3063.49|3072.05|3064.35|3071.01|3063.31|38
1649768010000|2022-04-12 12:53:30|3071.41|3063.71|3072.92|3065.22|3073.26|3065.56|3071.27|3063.57|35
1649768020000|2022-04-12 12:53:40|3072.8|3065.1|3072.54|3064.84|3073.59|3065.89|3072.36|3064.66|38
1649768030000|2022-04-12 12:53:50|3072.55|3064.85|3073.37|3065.67|3073.62|3065.92|3072.44|3064.74|39
1649768040000|2022-04-12 12:54:00|3073.39|3065.69|3073.74|3066.04|3073.74|3066.04|3072.5|3064.8|37
1649768050000|2022-04-12 12:54:10|3074.2|3066.5|3073.88|3066.18|3074.52|3066.82|3073.88|3066.18|36
1649768060000|2022-04-12 12:54:20|3074.27|3066.57|3072.18|3064.48|3074.27|3066.57|3071.98|3064.28|38
1649768070000|2022-04-12 12:54:30|3072.07|3064.37|3071.37|3063.67|3072.69|3064.99|3071.05|3063.35|33
1649768080000|2022-04-12 12:54:40|3071.4|3063.7|3072.83|3065.13|3074.09|3066.39|3070.9|3063.2|38
1649768090000|2022-04-12 12:54:50|3073.03|3065.33|3072.79|3065.09|3073.12|3065.42|3071.9|3064.2|39
1649768100000|2022-04-12 12:55:00|3072.8|3065.1|3074.39|3066.69|3074.62|3066.92|3072.8|3065.1|38
1649768110000|2022-04-12 12:55:10|3074.3|3066.6|3075.26|3067.56|3075.87|3068.17|3074.29|3066.59|34
1649768120000|2022-04-12 12:55:20|3075.42|3067.72|3076.08|3068.38|3076.14|3068.44|3075.42|3067.72|38
1649768130000|2022-04-12 12:55:30|3075.68|3067.98|3074.78|3067.08|3076.07|3068.37|3074.78|3067.08|36
1649768140000|2022-04-12 12:55:40|3074.86|3067.16|3073.64|3065.94|3074.86|3067.16|3072.46|3064.76|38
1649768150000|2022-04-12 12:55:50|3073.81|3066.11|3074.04|3066.34|3074.79|3067.09|3073.68|3065.98|37
1649768160000|2022-04-12 12:56:00|3074.02|3066.32|3075.32|3067.62|3075.32|3067.62|3073.93|3066.23|34
1649768170000|2022-04-12 12:56:10|3075.54|3067.84|3075.84|3068.14|3076.04|3068.34|3075.27|3067.57|39
1649768180000|2022-04-12 12:56:20|3075.72|3068.02|3076.77|3069.07|3076.77|3069.07|3075.31|3067.61|37
1649768190000|2022-04-12 12:56:30|3076.96|3069.26|3077.02|3069.32|3077.44|3069.74|3076.6|3068.9|37
1649768200000|2022-04-12 12:56:40|3077.06|3069.36|3080.7|3073|3080.7|3073|3076.86|3069.16|38
1649768210000|2022-04-12 12:56:50|3080.89|3073.19|3082.55|3074.85|3082.63|3074.93|3080.89|3073.19|39
1649768220000|2022-04-12 12:57:00|3082.48|3074.78|3081.16|3073.46|3082.51|3074.81|3081|3073.3|37
1649768230000|2022-04-12 12:57:10|3081.29|3073.59|3080.34|3072.64|3081.35|3073.65|3079.98|3072.28|40
1649768240000|2022-04-12 12:57:20|3080.22|3072.52|3080.95|3073.25|3080.95|3073.25|3080.02|3072.32|35
1649768250000|2022-04-12 12:57:30|3081.07|3073.37|3081.32|3073.62|3081.63|3073.93|3081.07|3073.37|38
1649768260000|2022-04-12 12:57:40|3081.58|3073.88|3081.35|3073.65|3081.72|3074.02|3080.89|3073.19|40
1649768270000|2022-04-12 12:57:50|3081.3|3073.6|3081.66|3073.96|3081.92|3074.22|3080.69|3072.99|35
1649768280000|2022-04-12 12:58:00|3081.81|3074.11|3081.81|3074.11|3081.99|3074.29|3080.6|3072.9|38
1649768290000|2022-04-12 12:58:10|3081.65|3073.95|3081.85|3074.15|3082.04|3074.34|3081|3073.3|37
1649768300000|2022-04-12 12:58:20|3081.89|3074.19|3082.27|3074.57|3082.45|3074.75|3081.79|3074.09|39
1649768310000|2022-04-12 12:58:30|3082.04|3074.34|3082.01|3074.31|3082.29|3074.59|3081.91|3074.21|35
1649768320000|2022-04-12 12:58:40|3082.16|3074.46|3081.9|3074.2|3082.16|3074.46|3081.82|3074.12|30
1649768330000|2022-04-12 12:58:50|3081.96|3074.26|3081.51|3073.81|3082.13|3074.43|3081.2|3073.5|36
1649768340000|2022-04-12 12:59:00|3081.49|3073.79|3083.5|3075.8|3084.26|3076.56|3081.39|3073.69|40
1649768350000|2022-04-12 12:59:10|3083.62|3075.92|3083.11|3075.41|3083.87|3076.17|3082.49|3074.79|36
1649768360000|2022-04-12 12:59:20|3082.99|3075.29|3083.5|3075.8|3083.65|3075.95|3082.79|3075.09|38
1649768370000|2022-04-12 12:59:30|3083.47|3075.77|3083.51|3075.81|3084.44|3076.74|3083.19|3075.49|35
1649768380000|2022-04-12 12:59:40|3083.57|3075.87|3084.98|3077.28|3086.32|3078.62|3083.57|3075.87|39
1649768390000|2022-04-12 12:59:50|3084.99|3077.29|3084.91|3077.21|3085.3|3077.6|3084.53|3076.83|37
1649768400000|2022-04-12 13:00:00|3085.02|3077.32|3084.88|3077.18|3085.61|3077.91|3084.6|3076.9|38
1649768410000|2022-04-12 13:00:10|3084.92|3077.22|3085.43|3077.73|3085.71|3078.01|3084.74|3077.04|39
1649768420000|2022-04-12 13:00:20|3085.41|3077.71|3084.01|3076.31|3085.41|3077.71|3084.01|3076.31|38
1649768430000|2022-04-12 13:00:30|3084.07|3076.37|3083.37|3075.67|3084.22|3076.52|3082.93|3075.23|36
1649768440000|2022-04-12 13:00:40|3083.06|3075.36|3081.17|3073.47|3083.36|3075.66|3081.17|3073.47|32
1649768450000|2022-04-12 13:00:50|3081.15|3073.45|3080.01|3072.31|3081.15|3073.45|3079.57|3071.87|38
1649768460000|2022-04-12 13:01:00|3079.96|3072.26|3079.97|3072.27|3080.78|3073.08|3079.81|3072.11|38
1649768470000|2022-04-12 13:01:10|3080.15|3072.45|3078.94|3071.24|3080.38|3072.68|3078.94|3071.24|36
1649768480000|2022-04-12 13:01:20|3078.89|3071.19|3078.03|3070.33|3078.93|3071.23|3078.03|3070.33|34
1649768490000|2022-04-12 13:01:30|3078.08|3070.38|3079.75|3072.05|3080.51|3072.81|3077.49|3069.79|37
1649768500000|2022-04-12 13:01:40|3080.03|3072.33|3078.96|3071.26|3080.05|3072.35|3078.63|3070.93|38
1649768510000|2022-04-12 13:01:50|3079.43|3071.73|3080.46|3072.76|3080.53|3072.83|3079.03|3071.33|38
1649768520000|2022-04-12 13:02:00|3080.1|3072.4|3081.66|3073.96|3082.04|3074.34|3080|3072.3|35
1649768530000|2022-04-12 13:02:10|3081.64|3073.94|3082.3|3074.6|3082.33|3074.63|3081.58|3073.88|34
1649768540000|2022-04-12 13:02:20|3082.44|3074.74|3083.03|3075.33|3083.03|3075.33|3082.03|3074.33|38
1649768550000|2022-04-12 13:02:30|3083.22|3075.52|3083.57|3075.87|3085.01|3077.31|3082.86|3075.16|39
1649768560000|2022-04-12 13:02:40|3083.54|3075.84|3086.27|3078.57|3087.01|3079.31|3083.49|3075.79|40
1649768570000|2022-04-12 13:02:50|3086.37|3078.67|3086.62|3078.92|3086.88|3079.18|3085.55|3077.85|38
1649768580000|2022-04-12 13:03:00|3086.97|3079.27|3089.55|3081.85|3090.21|3082.51|3086.62|3078.92|37
1649768590000|2022-04-12 13:03:10|3089.61|3081.91|3087.26|3079.56|3089.79|3082.09|3087.21|3079.51|40
1649768600000|2022-04-12 13:03:20|3087.49|3079.79|3087.91|3080.21|3088.06|3080.36|3086.45|3078.75|40
1649768610000|2022-04-12 13:03:30|3087.6|3079.9|3086.74|3079.04|3088.55|3080.85|3086.35|3078.65|38
1649768620000|2022-04-12 13:03:40|3086.8|3079.1|3086.3|3078.6|3087.09|3079.39|3086.13|3078.43|38
1649768630000|2022-04-12 13:03:50|3086.56|3078.86|3086.68|3078.98|3087.04|3079.34|3085.43|3077.73|32
1649768640000|2022-04-12 13:04:00|3086.48|3078.78|3084.95|3077.25|3086.64|3078.94|3084.3|3076.6|40
1649768650000|2022-04-12 13:04:10|3084.86|3077.16|3084.79|3077.09|3085.09|3077.39|3084.15|3076.45|38
1649768660000|2022-04-12 13:04:20|3084.69|3076.99|3084.73|3077.03|3085.78|3078.08|3084.58|3076.88|38
1649768670000|2022-04-12 13:04:30|3084.68|3076.98|3085.25|3077.55|3085.34|3077.64|3084.67|3076.97|39
1649768680000|2022-04-12 13:04:40|3085.1|3077.4|3085.48|3077.78|3085.66|3077.96|3085|3077.3|38
1649768690000|2022-04-12 13:04:50|3085.17|3077.47|3085.82|3078.12|3086.39|3078.69|3085.06|3077.36|38
1649768700000|2022-04-12 13:05:00|3085.89|3078.19|3086.08|3078.38|3086.25|3078.55|3085.67|3077.97|40
1649768710000|2022-04-12 13:05:10|3086.06|3078.36|3086.34|3078.64|3086.53|3078.83|3085.9|3078.2|37
1649768720000|2022-04-12 13:05:20|3086.39|3078.69|3085.65|3077.95|3086.93|3079.23|3085.23|3077.53|28
1649768730000|2022-04-12 13:05:30|3085.66|3077.96|3082.18|3074.48|3085.67|3077.97|3082.1|3074.4|38
1649768740000|2022-04-12 13:05:40|3081.83|3074.13|3082.11|3074.41|3083.1|3075.4|3081.75|3074.05|34
1649768750000|2022-04-12 13:05:50|3082.1|3074.4|3080.57|3072.87|3082.1|3074.4|3080.57|3072.87|30
1649768760000|2022-04-12 13:06:00|3080.53|3072.83|3080.8|3073.1|3081.12|3073.42|3079.32|3071.62|36
1649768770000|2022-04-12 13:06:10|3080.71|3073.01|3080.31|3072.61|3081.69|3073.99|3079.92|3072.22|38
1649768780000|2022-04-12 13:06:20|3079.95|3072.25|3078.89|3071.19|3080|3072.3|3078.15|3070.45|38
1649768790000|2022-04-12 13:06:30|3078.97|3071.27|3078.89|3071.19|3078.97|3071.27|3078.42|3070.72|38
1649768800000|2022-04-12 13:06:40|3078.81|3071.11|3079.12|3071.42|3079.29|3071.59|3078.53|3070.83|36
1649768810000|2022-04-12 13:06:50|3079.06|3071.36|3078.67|3070.97|3079.09|3071.39|3078.37|3070.67|35
1649768820000|2022-04-12 13:07:00|3078.66|3070.96|3078.68|3070.98|3078.88|3071.18|3078.28|3070.58|40
1649768830000|2022-04-12 13:07:10|3078.83|3071.13|3078.02|3070.32|3078.89|3071.19|3077.98|3070.28|39
1649768840000|2022-04-12 13:07:20|3077.65|3069.95|3078.42|3070.72|3078.52|3070.82|3076.99|3069.29|38
1649768850000|2022-04-12 13:07:30|3078.49|3070.79|3077.33|3069.63|3078.49|3070.79|3077.19|3069.49|36
1649768860000|2022-04-12 13:07:40|3077.32|3069.62|3077.94|3070.24|3078.03|3070.33|3077.22|3069.52|38
1649768870000|2022-04-12 13:07:50|3077.93|3070.23|3074.05|3066.35|3077.93|3070.23|3074.05|3066.35|39
1649768880000|2022-04-12 13:08:00|3073.79|3066.09|3073.88|3066.18|3074.78|3067.08|3073.67|3065.97|38
1649768890000|2022-04-12 13:08:10|3073.69|3065.99|3074.03|3066.33|3074.03|3066.33|3073.25|3065.55|38
1649768900000|2022-04-12 13:08:20|3073.84|3066.14|3074.03|3066.33|3074.24|3066.54|3073.11|3065.41|38
1649768910000|2022-04-12 13:08:30|3074.02|3066.32|3073.98|3066.28|3074.38|3066.68|3073.79|3066.09|38
1649768920000|2022-04-12 13:08:40|3073.99|3066.29|3072.31|3064.61|3074.1|3066.4|3072.31|3064.61|35
1649768930000|2022-04-12 13:08:50|3072.55|3064.85|3072.99|3065.29|3072.99|3065.29|3072.11|3064.41|38
1649768940000|2022-04-12 13:09:00|3073.03|3065.33|3072.88|3065.18|3073.42|3065.72|3072.71|3065.01|35
1649768950000|2022-04-12 13:09:10|3072.87|3065.17|3074.14|3066.44|3075.3|3067.6|3072.65|3064.95|39
1649768960000|2022-04-12 13:09:20|3074.1|3066.4|3077.53|3069.83|3077.61|3069.91|3073.71|3066.01|38
1649768970000|2022-04-12 13:09:30|3077.47|3069.77|3078.22|3070.52|3078.53|3070.83|3077.47|3069.77|36
1649768980000|2022-04-12 13:09:40|3078.43|3070.73|3076.52|3068.82|3078.67|3070.97|3075.99|3068.29|39
1649768990000|2022-04-12 13:09:50|3076.59|3068.89|3076.34|3068.64|3076.59|3068.89|3075.7|3068|35
1649769000000|2022-04-12 13:10:00|3076.37|3068.67|3075.17|3067.47|3076.37|3068.67|3075.03|3067.33|39
1649769010000|2022-04-12 13:10:10|3074.83|3067.13|3074.11|3066.41|3075.57|3067.87|3073.07|3065.37|37
1649769020000|2022-04-12 13:10:20|3074.1|3066.4|3072.11|3064.41|3074.1|3066.4|3072.11|3064.41|37
1649769030000|2022-04-12 13:10:30|3072.07|3064.37|3071.47|3063.77|3072.3|3064.6|3071.47|3063.77|39
1649769040000|2022-04-12 13:10:40|3071.3|3063.6|3071.93|3064.23|3072|3064.3|3071.24|3063.54|39
1649769050000|2022-04-12 13:10:50|3071.87|3064.17|3071.52|3063.82|3071.91|3064.21|3071.37|3063.67|36
1649769060000|2022-04-12 13:11:00|3071.4|3063.7|3070.14|3062.44|3071.42|3063.72|3069.99|3062.29|33
1649769070000|2022-04-12 13:11:10|3070.32|3062.62|3070.39|3062.69|3071.65|3063.95|3070.32|3062.62|37
1649769080000|2022-04-12 13:11:20|3070.64|3062.94|3074.26|3066.56|3074.26|3066.56|3070.36|3062.66|39
1649769090000|2022-04-12 13:11:30|3075.69|3067.99|3078.23|3070.53|3078.77|3071.07|3075.69|3067.99|39
1649769100000|2022-04-12 13:11:40|3078.45|3070.75|3075.7|3068|3078.99|3071.29|3075.46|3067.76|38
1649769110000|2022-04-12 13:11:50|3075.74|3068.04|3073.12|3065.42|3075.74|3068.04|3072.89|3065.19|37
1649769120000|2022-04-12 13:12:00|3073.03|3065.33|3071.23|3063.53|3073.03|3065.33|3071.13|3063.43|34
1649769130000|2022-04-12 13:12:10|3071.26|3063.56|3071.13|3063.43|3071.81|3064.11|3070.74|3063.04|39
1649769140000|2022-04-12 13:12:20|3071.17|3063.47|3073.97|3066.27|3074.14|3066.44|3071.17|3063.47|38
1649769150000|2022-04-12 13:12:30|3074.24|3066.54|3074.49|3066.79|3075.02|3067.32|3074.09|3066.39|36
1649769160000|2022-04-12 13:12:40|3074.34|3066.64|3075.38|3067.68|3075.74|3068.04|3073.93|3066.23|35
1649769170000|2022-04-12 13:12:50|3075.39|3067.69|3073.17|3065.47|3075.48|3067.78|3073.05|3065.35|39
1649769180000|2022-04-12 13:13:00|3073.39|3065.69|3071.14|3063.44|3074.08|3066.38|3071.14|3063.44|38
1649769190000|2022-04-12 13:13:10|3071.26|3063.56|3071.21|3063.51|3071.82|3064.12|3071.05|3063.35|37
1649769200000|2022-04-12 13:13:20|3071.33|3063.63|3071.02|3063.32|3071.49|3063.79|3070.64|3062.94|35
1649769210000|2022-04-12 13:13:30|3070.7|3063|3069.74|3062.04|3071.26|3063.56|3069.27|3061.57|39
1649769220000|2022-04-12 13:13:40|3069.8|3062.1|3069.31|3061.61|3069.96|3062.26|3069.03|3061.33|37
1649769230000|2022-04-12 13:13:50|3069.35|3061.65|3070.1|3062.4|3070.1|3062.4|3069.35|3061.65|36
1649769240000|2022-04-12 13:14:00|3069.48|3061.78|3072.71|3065.01|3073.16|3065.46|3069.48|3061.78|36
1649769250000|2022-04-12 13:14:10|3072.73|3065.03|3072.89|3065.19|3074.08|3066.38|3072.73|3065.03|34
1649769260000|2022-04-12 13:14:20|3072.77|3065.07|3075.7|3068|3077|3069.3|3072.61|3064.91|38
1649769270000|2022-04-12 13:14:30|3075.76|3068.06|3074.69|3066.99|3076.19|3068.49|3074.63|3066.93|38
1649769280000|2022-04-12 13:14:40|3074.56|3066.86|3074.47|3066.77|3075.21|3067.51|3073.88|3066.18|36
1649769290000|2022-04-12 13:14:50|3074.27|3066.57|3072.56|3064.86|3074.63|3066.93|3072.56|3064.86|37
1649769300000|2022-04-12 13:15:00|3072.48|3064.78|3067.59|3059.89|3073.54|3065.84|3067.59|3059.89|38
1649769310000|2022-04-12 13:15:10|3068.1|3060.4|3066.6|3058.9|3068.24|3060.54|3066.25|3058.55|38
1649769320000|2022-04-12 13:15:20|3066.91|3059.21|3068.35|3060.65|3068.62|3060.92|3066.66|3058.96|38
1649769330000|2022-04-12 13:15:30|3068.38|3060.68|3070.94|3063.24|3071.25|3063.55|3068.38|3060.68|39
1649769340000|2022-04-12 13:15:40|3071.03|3063.33|3073.02|3065.32|3073.02|3065.32|3070.93|3063.23|30
1649769350000|2022-04-12 13:15:50|3073.24|3065.54|3074.11|3066.41|3074.26|3066.56|3073.24|3065.54|23
1649769360000|2022-04-12 13:16:00|3074.28|3066.58|3076.13|3068.43|3076.45|3068.75|3074.28|3066.58|26
1649769370000|2022-04-12 13:16:10|3075.9|3068.2|3078.52|3070.82|3078.52|3070.82|3075.54|3067.84|24
1649769380000|2022-04-12 13:16:20|3078.3|3070.6|3081.39|3073.69|3081.61|3073.91|3078.3|3070.6|22
1649769390000|2022-04-12 13:16:30|3081.48|3073.78|3078.75|3071.05|3082.02|3074.32|3078.35|3070.65|39
1649769400000|2022-04-12 13:16:40|3078.8|3071.1|3078.61|3070.91|3078.8|3071.1|3077.39|3069.69|39
1649769410000|2022-04-12 13:16:50|3078.59|3070.89|3077.66|3069.96|3080.2|3072.5|3077.66|3069.96|37
1649769420000|2022-04-12 13:17:00|3077.41|3069.71|3078.73|3071.03|3079.21|3071.51|3077.41|3069.71|39
1649769430000|2022-04-12 13:17:10|3078.77|3071.07|3078.68|3070.98|3079.14|3071.44|3078.04|3070.34|34
1649769440000|2022-04-12 13:17:20|3078.64|3070.94|3078.19|3070.49|3079.61|3071.91|3078.08|3070.38|37
1649769450000|2022-04-12 13:17:30|3078.2|3070.5|3078.08|3070.38|3078.77|3071.07|3077.57|3069.87|39
1649769460000|2022-04-12 13:17:40|3078.43|3070.73|3078.24|3070.54|3078.53|3070.83|3078.12|3070.42|33
1649769470000|2022-04-12 13:17:50|3078.26|3070.56|3078.59|3070.89|3078.6|3070.9|3078.12|3070.42|32
1649769480000|2022-04-12 13:18:00|3078.54|3070.84|3078.57|3070.87|3078.71|3071.01|3078.3|3070.6|28
1649769490000|2022-04-12 13:18:10|3078.58|3070.88|3074.9|3067.2|3078.59|3070.89|3074.83|3067.13|31
1649769500000|2022-04-12 13:18:20|3074.94|3067.24|3075.87|3068.17|3075.87|3068.17|3074.73|3067.03|33
1649769510000|2022-04-12 13:18:30|3075.89|3068.19|3077.14|3069.44|3077.33|3069.63|3075.89|3068.19|37
1649769520000|2022-04-12 13:18:40|3077.11|3069.41|3077.2|3069.5|3077.44|3069.74|3076.93|3069.23|35
1649769530000|2022-04-12 13:18:50|3077.23|3069.53|3077.58|3069.88|3077.58|3069.88|3076.87|3069.17|38
1649769540000|2022-04-12 13:19:00|3078|3070.3|3075.23|3067.53|3078|3070.3|3075.23|3067.53|38
1649769550000|2022-04-12 13:19:10|3075.14|3067.44|3076.64|3068.94|3076.79|3069.09|3074.61|3066.91|38
1649769560000|2022-04-12 13:19:20|3076.55|3068.85|3075.67|3067.97|3076.67|3068.97|3075.4|3067.7|37
1649769570000|2022-04-12 13:19:30|3075.41|3067.71|3075.55|3067.85|3075.69|3067.99|3075.28|3067.58|35
1649769580000|2022-04-12 13:19:40|3075.53|3067.83|3075.31|3067.61|3076.02|3068.32|3075.11|3067.41|38
1649769590000|2022-04-12 13:19:50|3075.04|3067.34|3074.02|3066.32|3075.29|3067.59|3073.83|3066.13|39
1649769600000|2022-04-12 13:20:00|3074.07|3066.37|3074.51|3066.81|3074.79|3067.09|3073.66|3065.96|36
1649769610000|2022-04-12 13:20:10|3073.92|3066.22|3073.41|3065.71|3074.55|3066.85|3073.29|3065.59|36
1649769620000|2022-04-12 13:20:20|3072.99|3065.29|3072.45|3064.75|3073.33|3065.63|3072.11|3064.41|39
1649769630000|2022-04-12 13:20:30|3072.44|3064.74|3071.97|3064.27|3072.58|3064.88|3071.65|3063.95|36
1649769640000|2022-04-12 13:20:40|3071.95|3064.25|3071.52|3063.82|3072.09|3064.39|3071.34|3063.64|33
1649769650000|2022-04-12 13:20:50|3071.44|3063.74|3070.66|3062.96|3071.69|3063.99|3070.34|3062.64|28
1649769660000|2022-04-12 13:21:00|3070.65|3062.95|3072.4|3064.7|3072.4|3064.7|3070.35|3062.65|38
1649769670000|2022-04-12 13:21:10|3072.32|3064.62|3073.46|3065.76|3073.46|3065.76|3072.32|3064.62|37
1649769680000|2022-04-12 13:21:20|3073.12|3065.42|3074.55|3066.85|3074.64|3066.94|3073.11|3065.41|38
1649769690000|2022-04-12 13:21:30|3074.4|3066.7|3074.43|3066.73|3074.77|3067.07|3074.14|3066.44|34
1649769700000|2022-04-12 13:21:40|3074.48|3066.78|3072.7|3065|3074.48|3066.78|3072.55|3064.85|38
1649769710000|2022-04-12 13:21:50|3072.71|3065.01|3072.89|3065.19|3073.74|3066.04|3072.42|3064.72|38
1649769720000|2022-04-12 13:22:00|3072.58|3064.88|3072.55|3064.85|3073.42|3065.72|3072.48|3064.78|38
1649769730000|2022-04-12 13:22:10|3072.59|3064.89|3071.03|3063.33|3072.97|3065.27|3071|3063.3|34
1649769740000|2022-04-12 13:22:20|3071.01|3063.31|3071.79|3064.09|3071.91|3064.21|3071|3063.3|34
1649769750000|2022-04-12 13:22:30|3071.84|3064.14|3072.27|3064.57|3072.34|3064.64|3071.6|3063.9|34
1649769760000|2022-04-12 13:22:40|3072.26|3064.56|3072.48|3064.78|3072.48|3064.78|3071.77|3064.07|39
1649769770000|2022-04-12 13:22:50|3072.9|3065.2|3073.37|3065.67|3073.48|3065.78|3072.81|3065.11|31
1649769780000|2022-04-12 13:23:00|3073.42|3065.72|3073.22|3065.52|3073.42|3065.72|3073.18|3065.48|25
1649769790000|2022-04-12 13:23:10|3073.5|3065.8|3073.31|3065.61|3073.76|3066.06|3072.7|3065|28
1649769800000|2022-04-12 13:23:20|3072.8|3065.1|3075|3067.3|3075|3067.3|3072.79|3065.09|37
1649769810000|2022-04-12 13:23:30|3075.48|3067.78|3075.57|3067.87|3075.75|3068.05|3074.97|3067.27|36
1649769820000|2022-04-12 13:23:40|3075.01|3067.31|3074.71|3067.01|3075.86|3068.16|3074.71|3067.01|38
1649769830000|2022-04-12 13:23:50|3075.55|3067.85|3075.65|3067.95|3076.19|3068.49|3075.23|3067.53|35
1649769840000|2022-04-12 13:24:00|3076.03|3068.33|3075.23|3067.53|3076.07|3068.37|3075.23|3067.53|36
1649769850000|2022-04-12 13:24:10|3075.09|3067.39|3075.41|3067.71|3075.67|3067.97|3074.83|3067.13|36
1649769860000|2022-04-12 13:24:20|3075.95|3068.25|3074.9|3067.2|3076.02|3068.32|3074.9|3067.2|35
1649769870000|2022-04-12 13:24:30|3074.89|3067.19|3075.72|3068.02|3075.93|3068.23|3074.89|3067.19|34
1649769880000|2022-04-12 13:24:40|3076.69|3068.99|3076.86|3069.16|3076.97|3069.27|3076.39|3068.69|35
1649769890000|2022-04-12 13:24:50|3076.9|3069.2|3076.74|3069.04|3076.96|3069.26|3076.68|3068.98|33
1649769900000|2022-04-12 13:25:00|3076.69|3068.99|3073.27|3065.57|3077.05|3069.35|3073.27|3065.57|35
1649769910000|2022-04-12 13:25:10|3073.56|3065.86|3073.7|3066|3073.89|3066.19|3073.5|3065.8|34
1649769920000|2022-04-12 13:25:20|3073.63|3065.93|3073.38|3065.68|3074.8|3067.1|3073.38|3065.68|37
1649769930000|2022-04-12 13:25:30|3073.35|3065.65|3074.38|3066.68|3074.55|3066.85|3073.26|3065.56|37
1649769940000|2022-04-12 13:25:40|3074.58|3066.88|3073.77|3066.07|3074.59|3066.89|3073.37|3065.67|36
1649769950000|2022-04-12 13:25:50|3073.92|3066.22|3073.72|3066.02|3074.12|3066.42|3073.48|3065.78|35
1649769960000|2022-04-12 13:26:00|3073.9|3066.2|3073.39|3065.69|3074.25|3066.55|3073.38|3065.68|36
1649769970000|2022-04-12 13:26:10|3073.37|3065.67|3075.39|3067.69|3075.61|3067.91|3073.34|3065.64|36
1649769980000|2022-04-12 13:26:20|3075.36|3067.66|3075.19|3067.49|3075.66|3067.96|3074.65|3066.95|37
1649769990000|2022-04-12 13:26:30|3075.12|3067.42|3074.3|3066.6|3075.76|3068.06|3073.98|3066.28|38
1649770000000|2022-04-12 13:26:40|3074.35|3066.65|3074.49|3066.79|3074.54|3066.84|3074.2|3066.5|35
1649770010000|2022-04-12 13:26:50|3074.51|3066.81|3074.57|3066.87|3074.88|3067.18|3073.92|3066.22|35
1649770020000|2022-04-12 13:27:00|3074.63|3066.93|3075.36|3067.66|3075.47|3067.77|3074.63|3066.93|36
1649770030000|2022-04-12 13:27:10|3075.31|3067.61|3074.95|3067.25|3075.32|3067.62|3074.88|3067.18|35
1649770040000|2022-04-12 13:27:20|3074.94|3067.24|3074.96|3067.26|3075.23|3067.53|3074.85|3067.15|37
1649770050000|2022-04-12 13:27:30|3074.95|3067.25|3075.66|3067.96|3075.75|3068.05|3074.84|3067.14|37
1649770060000|2022-04-12 13:27:40|3075.64|3067.94|3076.54|3068.84|3076.55|3068.85|3075.52|3067.82|34
1649770070000|2022-04-12 13:27:50|3076.53|3068.83|3077.62|3069.92|3077.62|3069.92|3076.13|3068.43|38
1649770080000|2022-04-12 13:28:00|3077.72|3070.02|3078.9|3071.2|3078.9|3071.2|3077.17|3069.47|39
1649770090000|2022-04-12 13:28:10|3078.72|3071.02|3079.39|3071.69|3079.87|3072.17|3078.52|3070.82|40
1649770100000|2022-04-12 13:28:20|3079.38|3071.68|3080.21|3072.51|3080.82|3073.12|3079.13|3071.43|38
1649770110000|2022-04-12 13:28:30|3080.2|3072.5|3080.74|3073.04|3081.06|3073.36|3080.17|3072.47|36
1649770120000|2022-04-12 13:28:40|3080.76|3073.06|3080.64|3072.94|3080.94|3073.24|3080.48|3072.78|38
1649770130000|2022-04-12 13:28:50|3080.62|3072.92|3077.18|3069.48|3080.96|3073.26|3077.18|3069.48|36
1649770140000|2022-04-12 13:29:00|3077.39|3069.69|3077.62|3069.92|3077.97|3070.27|3077.26|3069.56|31
1649770150000|2022-04-12 13:29:10|3077.59|3069.89|3075.71|3068.01|3077.59|3069.89|3075.62|3067.92|38
1649770160000|2022-04-12 13:29:20|3075.75|3068.05|3077.31|3069.61|3077.36|3069.66|3075.75|3068.05|37
1649770170000|2022-04-12 13:29:30|3077.04|3069.34|3077.67|3069.97|3077.99|3070.29|3076.79|3069.09|34
1649770180000|2022-04-12 13:29:40|3077.62|3069.92|3077.63|3069.93|3077.86|3070.16|3077.55|3069.85|29
1649770190000|2022-04-12 13:29:50|3077.6|3069.9|3077.92|3070.22|3077.99|3070.29|3077.23|3069.53|36
1649770200000|2022-04-12 13:30:00|3077.77|3070.07|3077.15|3069.45|3078.86|3071.16|3077.15|3069.45|39
1649770210000|2022-04-12 13:30:10|3077.26|3069.56|3076.44|3068.74|3077.26|3069.56|3075.59|3067.89|39
1649770220000|2022-04-12 13:30:20|3075.68|3067.98|3073.47|3065.77|3075.85|3068.15|3073.46|3065.76|39
1649770230000|2022-04-12 13:30:30|3073.44|3065.74|3073.26|3065.56|3073.75|3066.05|3072.88|3065.18|34
1649770240000|2022-04-12 13:30:40|3073.24|3065.54|3072.3|3064.6|3073.48|3065.78|3072.3|3064.6|35
1649770250000|2022-04-12 13:30:50|3072.25|3064.55|3072.33|3064.63|3072.53|3064.83|3071.97|3064.27|38
1649770260000|2022-04-12 13:31:00|3072.34|3064.64|3072.7|3065|3073.53|3065.83|3072.33|3064.63|36
1649770270000|2022-04-12 13:31:10|3072.6|3064.9|3074.62|3066.92|3074.62|3066.92|3071.86|3064.16|40
1649770280000|2022-04-12 13:31:20|3074.59|3066.89|3072.69|3064.99|3075.26|3067.56|3072.69|3064.99|37
1649770290000|2022-04-12 13:31:30|3072.8|3065.1|3072.03|3064.33|3072.8|3065.1|3071.72|3064.02|37
1649770300000|2022-04-12 13:31:40|3072.04|3064.34|3070|3062.3|3072.55|3064.85|3069.45|3061.75|36
1649770310000|2022-04-12 13:31:50|3070.13|3062.43|3069.43|3061.73|3070.2|3062.5|3069.24|3061.54|37
1649770320000|2022-04-12 13:32:00|3068.79|3061.09|3069.83|3062.13|3069.92|3062.22|3068.77|3061.07|36
1649770330000|2022-04-12 13:32:10|3069.82|3062.12|3070.31|3062.61|3070.39|3062.69|3069.79|3062.09|37
1649770340000|2022-04-12 13:32:20|3070.3|3062.6|3069.51|3061.81|3070.4|3062.7|3069.43|3061.73|39
1649770350000|2022-04-12 13:32:30|3069.45|3061.75|3070.23|3062.53|3070.42|3062.72|3069.36|3061.66|38
1649770360000|2022-04-12 13:32:40|3070.12|3062.42|3069.61|3061.91|3070.67|3062.97|3069.22|3061.52|39
1649770370000|2022-04-12 13:32:50|3069.79|3062.09|3068.75|3061.05|3069.9|3062.2|3068.49|3060.79|39
1649770380000|2022-04-12 13:33:00|3068.76|3061.06|3068.07|3060.37|3068.85|3061.15|3067.82|3060.12|38
1649770390000|2022-04-12 13:33:10|3068.06|3060.36|3066.42|3058.72|3068.24|3060.54|3065.41|3057.71|40
1649770400000|2022-04-12 13:33:20|3066.43|3058.73|3063.06|3055.36|3066.57|3058.87|3062.38|3054.68|39
1649770410000|2022-04-12 13:33:30|3062.55|3054.85|3062.22|3054.52|3063.1|3055.4|3061.3|3053.6|39
1649770420000|2022-04-12 13:33:40|3062.42|3054.72|3061.69|3053.99|3062.5|3054.8|3061.57|3053.87|37
1649770430000|2022-04-12 13:33:50|3061.73|3054.03|3060.05|3052.35|3061.87|3054.17|3060.05|3052.35|40
1649770440000|2022-04-12 13:34:00|3060.42|3052.72|3060.5|3052.8|3060.88|3053.18|3060.19|3052.49|38
1649770450000|2022-04-12 13:34:10|3060.25|3052.55|3057.45|3049.75|3060.75|3053.05|3057.45|3049.75|38
1649770460000|2022-04-12 13:34:20|3057.11|3049.41|3058.77|3051.07|3058.77|3051.07|3057.11|3049.41|38
1649770470000|2022-04-12 13:34:30|3058.35|3050.65|3062.22|3054.52|3062.22|3054.52|3058.35|3050.65|39
1649770480000|2022-04-12 13:34:40|3062.02|3054.32|3065.86|3058.16|3065.86|3058.16|3061.96|3054.26|39
1649770490000|2022-04-12 13:34:50|3066.03|3058.33|3064.73|3057.03|3066.03|3058.33|3064.4|3056.7|37
1649770500000|2022-04-12 13:35:00|3064.48|3056.78|3064.94|3057.24|3065.87|3058.17|3064.48|3056.78|38
1649770510000|2022-04-12 13:35:10|3064.1|3056.4|3062.87|3055.17|3065.89|3058.19|3062.65|3054.95|36
1649770520000|2022-04-12 13:35:20|3062.56|3054.86|3064.18|3056.48|3065.01|3057.31|3061.74|3054.04|40
1649770530000|2022-04-12 13:35:30|3064.27|3056.57|3064.6|3056.9|3064.86|3057.16|3063.02|3055.32|40
1649770540000|2022-04-12 13:35:40|3064.54|3056.84|3062.81|3055.11|3064.54|3056.84|3062.35|3054.65|40
1649770550000|2022-04-12 13:35:50|3062.8|3055.1|3062.76|3055.06|3062.93|3055.23|3061.91|3054.21|38
1649770560000|2022-04-12 13:36:00|3062.79|3055.09|3060.01|3052.31|3062.92|3055.22|3059.74|3052.04|36
1649770570000|2022-04-12 13:36:10|3060|3052.3|3058.65|3050.95|3060.23|3052.53|3058.39|3050.69|38
1649770580000|2022-04-12 13:36:20|3058.52|3050.82|3058.15|3050.45|3058.65|3050.95|3057.86|3050.16|34
1649770590000|2022-04-12 13:36:30|3058.01|3050.31|3057.72|3050.02|3059.25|3051.55|3057.59|3049.89|34
1649770600000|2022-04-12 13:36:40|3057.69|3049.99|3060.64|3052.94|3060.91|3053.21|3056.45|3048.75|38
1649770610000|2022-04-12 13:36:50|3060.53|3052.83|3058.97|3051.27|3060.57|3052.87|3058.15|3050.45|39
1649770620000|2022-04-12 13:37:00|3059.06|3051.36|3063.45|3055.75|3063.73|3056.03|3059.06|3051.36|39
1649770630000|2022-04-12 13:37:10|3063.43|3055.73|3063.72|3056.02|3064.01|3056.31|3062.31|3054.61|40
1649770640000|2022-04-12 13:37:20|3063.71|3056.01|3061.98|3054.28|3064.31|3056.61|3061.56|3053.86|39
1649770650000|2022-04-12 13:37:30|3062.1|3054.4|3059.58|3051.88|3062.22|3054.52|3058.29|3050.59|39
1649770660000|2022-04-12 13:37:40|3059.44|3051.74|3056.09|3048.39|3059.74|3052.04|3055.78|3048.08|39
1649770670000|2022-04-12 13:37:50|3055.69|3047.99|3055.28|3047.58|3056.33|3048.63|3055.28|3047.58|37
1649770680000|2022-04-12 13:38:00|3054.58|3046.88|3053.98|3046.28|3054.92|3047.22|3053.7|3046|40
1649770690000|2022-04-12 13:38:10|3053.72|3046.02|3054.54|3046.84|3054.82|3047.12|3053.72|3046.02|35
1649770700000|2022-04-12 13:38:20|3054.68|3046.98|3058.94|3051.24|3059.07|3051.37|3054.68|3046.98|36
1649770710000|2022-04-12 13:38:30|3060.63|3052.93|3061.76|3054.06|3061.76|3054.06|3060.43|3052.73|36
1649770720000|2022-04-12 13:38:40|3061.79|3054.09|3061.45|3053.75|3061.91|3054.21|3060.8|3053.1|39
1649770730000|2022-04-12 13:38:50|3062.13|3054.43|3064.16|3056.46|3064.2|3056.5|3061.99|3054.29|28
1649770740000|2022-04-12 13:39:00|3063.89|3056.19|3065.39|3057.69|3066.26|3058.56|3063.89|3056.19|40
1649770750000|2022-04-12 13:39:10|3065.13|3057.43|3065.38|3057.68|3066.49|3058.79|3064.33|3056.63|40
1649770760000|2022-04-12 13:39:20|3065.34|3057.64|3067|3059.3|3067|3059.3|3064.84|3057.14|38
1649770770000|2022-04-12 13:39:30|3066.81|3059.11|3066.1|3058.4|3067.6|3059.9|3065.05|3057.35|40
1649770780000|2022-04-12 13:39:40|3065.94|3058.24|3063.23|3055.53|3066.29|3058.59|3063.16|3055.46|40
1649770790000|2022-04-12 13:39:50|3063.16|3055.46|3065.24|3057.54|3066.02|3058.32|3063.16|3055.46|38
1649770800000|2022-04-12 13:40:00|3065.06|3057.36|3066.69|3058.99|3066.92|3059.22|3065.06|3057.36|39
1649770810000|2022-04-12 13:40:10|3066.55|3058.85|3062.57|3054.87|3066.84|3059.14|3062.5|3054.8|39
1649770820000|2022-04-12 13:40:20|3062.27|3054.57|3061.93|3054.23|3062.38|3054.68|3061.76|3054.06|39
1649770830000|2022-04-12 13:40:30|3061.87|3054.17|3059.31|3051.61|3061.87|3054.17|3058.75|3051.05|38
1649770840000|2022-04-12 13:40:40|3058.97|3051.27|3059.54|3051.84|3059.54|3051.84|3058.07|3050.37|39
1649770850000|2022-04-12 13:40:50|3059.41|3051.71|3057.61|3049.91|3059.73|3052.03|3057.02|3049.32|37
1649770860000|2022-04-12 13:41:00|3057.57|3049.87|3058.11|3050.41|3058.56|3050.86|3056.98|3049.28|40
1649770870000|2022-04-12 13:41:10|3058.22|3050.52|3058.97|3051.27|3059.67|3051.97|3058.22|3050.52|37
1649770880000|2022-04-12 13:41:20|3058.96|3051.26|3058.48|3050.78|3058.99|3051.29|3057.4|3049.7|38
1649770890000|2022-04-12 13:41:30|3058.36|3050.66|3059.07|3051.37|3059.4|3051.7|3058.13|3050.43|38
1649770900000|2022-04-12 13:41:40|3059.12|3051.42|3060.06|3052.36|3060.14|3052.44|3059.08|3051.38|38
1649770910000|2022-04-12 13:41:50|3060.14|3052.44|3059.28|3051.58|3060.44|3052.74|3058.91|3051.21|37
1649770920000|2022-04-12 13:42:00|3059.34|3051.64|3059.98|3052.28|3060.65|3052.95|3059.26|3051.56|40
1649770930000|2022-04-12 13:42:10|3059.97|3052.27|3059.01|3051.31|3060.1|3052.4|3058.89|3051.19|37
1649770940000|2022-04-12 13:42:20|3059|3051.3|3060.92|3053.22|3061.47|3053.77|3058.99|3051.29|37
1649770950000|2022-04-12 13:42:30|3060.94|3053.24|3060.81|3053.11|3061.59|3053.89|3060.69|3052.99|34
1649770960000|2022-04-12 13:42:40|3060.9|3053.2|3060.56|3052.86|3061.41|3053.71|3060.38|3052.68|37
1649770970000|2022-04-12 13:42:50|3060.49|3052.79|3060|3052.3|3060.62|3052.92|3059.55|3051.85|36
1649770980000|2022-04-12 13:43:00|3060.06|3052.36|3064.48|3056.78|3064.62|3056.92|3059.83|3052.13|39
1649770990000|2022-04-12 13:43:10|3064.36|3056.66|3059.43|3051.73|3064.4|3056.7|3059.43|3051.73|38
1649771000000|2022-04-12 13:43:20|3059.62|3051.92|3061.19|3053.49|3061.68|3053.98|3059.1|3051.4|40
1649771010000|2022-04-12 13:43:30|3061.2|3053.5|3062.08|3054.38|3062.13|3054.43|3061.2|3053.5|38
1649771020000|2022-04-12 13:43:40|3061.94|3054.24|3060.27|3052.57|3061.94|3054.24|3059.71|3052.01|36
1649771030000|2022-04-12 13:43:50|3060.21|3052.51|3061.05|3053.35|3061.86|3054.16|3060.18|3052.48|39
1649771040000|2022-04-12 13:44:00|3061.09|3053.39|3061.4|3053.7|3061.57|3053.87|3060.46|3052.76|40
1649771050000|2022-04-12 13:44:10|3061.5|3053.8|3061.24|3053.54|3061.55|3053.85|3060.32|3052.62|39
1649771060000|2022-04-12 13:44:20|3061.26|3053.56|3061.05|3053.35|3061.26|3053.56|3060.64|3052.94|39
1649771070000|2022-04-12 13:44:30|3061.19|3053.49|3060.8|3053.1|3061.22|3053.52|3060.45|3052.75|34
1649771080000|2022-04-12 13:44:40|3060.97|3053.27|3061.49|3053.79|3061.49|3053.79|3057.07|3049.37|38
1649771090000|2022-04-12 13:44:50|3061.58|3053.88|3065.11|3057.41|3065.11|3057.41|3060.85|3053.15|40
1649771100000|2022-04-12 13:45:00|3065.13|3057.43|3060.54|3052.84|3065.4|3057.7|3059.93|3052.23|38
1649771110000|2022-04-12 13:45:10|3060.49|3052.79|3060.02|3052.32|3061.02|3053.32|3059.82|3052.12|37
1649771120000|2022-04-12 13:45:20|3059.95|3052.25|3063.73|3056.03|3063.84|3056.14|3059.95|3052.25|39
1649771130000|2022-04-12 13:45:30|3063.61|3055.91|3063.15|3055.45|3063.7|3056|3062.1|3054.4|38
1649771140000|2022-04-12 13:45:40|3063.06|3055.36|3064.28|3056.58|3064.77|3057.07|3062.93|3055.23|40
1649771150000|2022-04-12 13:45:50|3064.29|3056.59|3061.28|3053.58|3064.29|3056.59|3060.98|3053.28|39
1649771160000|2022-04-12 13:46:00|3061.61|3053.91|3061.6|3053.9|3062.03|3054.33|3061.27|3053.57|39
1649771170000|2022-04-12 13:46:10|3062.01|3054.31|3063.84|3056.14|3063.84|3056.14|3062.01|3054.31|40
1649771180000|2022-04-12 13:46:20|3063.77|3056.07|3065.3|3057.6|3065.3|3057.6|3063.02|3055.32|37
1649771190000|2022-04-12 13:46:30|3064.74|3057.04|3063.1|3055.4|3064.74|3057.04|3063.04|3055.34|38
1649771200000|2022-04-12 13:46:40|3063.19|3055.49|3063.64|3055.94|3064.3|3056.6|3063.19|3055.49|38
1649771210000|2022-04-12 13:46:50|3064.04|3056.34|3061.06|3053.36|3064.04|3056.34|3060.92|3053.22|37
1649771220000|2022-04-12 13:47:00|3060.97|3053.27|3063.82|3056.12|3063.91|3056.21|3060.97|3053.27|40
1649771230000|2022-04-12 13:47:10|3063.34|3055.64|3066.5|3058.8|3066.78|3059.08|3062.65|3054.95|37
1649771240000|2022-04-12 13:47:20|3066.76|3059.06|3066.01|3058.31|3067.8|3060.1|3064.69|3056.99|40
1649771250000|2022-04-12 13:47:30|3066.17|3058.47|3066.84|3059.14|3068.06|3060.36|3066.17|3058.47|38
1649771260000|2022-04-12 13:47:40|3066.94|3059.24|3066.03|3058.33|3067.56|3059.86|3066|3058.3|35
1649771270000|2022-04-12 13:47:50|3066.02|3058.32|3065.35|3057.65|3066.02|3058.32|3065.11|3057.41|39
1649771280000|2022-04-12 13:48:00|3065.61|3057.91|3064.09|3056.39|3066.92|3059.22|3063.66|3055.96|38
1649771290000|2022-04-12 13:48:10|3064.08|3056.38|3062.81|3055.11|3065.87|3058.17|3062.47|3054.77|38
1649771300000|2022-04-12 13:48:20|3062.78|3055.08|3063.46|3055.76|3063.83|3056.13|3062.62|3054.92|37
1649771310000|2022-04-12 13:48:30|3063.42|3055.72|3063.66|3055.96|3064.55|3056.85|3063.34|3055.64|40
1649771320000|2022-04-12 13:48:40|3063.55|3055.85|3064.06|3056.36|3064.21|3056.51|3062.88|3055.18|37
1649771330000|2022-04-12 13:48:50|3063.59|3055.89|3063.16|3055.46|3063.94|3056.24|3063.03|3055.33|38
1649771340000|2022-04-12 13:49:00|3063.18|3055.48|3065.31|3057.61|3065.31|3057.61|3062.95|3055.25|38
1649771350000|2022-04-12 13:49:10|3065.32|3057.62|3064.43|3056.73|3065.32|3057.62|3064.43|3056.73|35
1649771360000|2022-04-12 13:49:20|3064.26|3056.56|3063.35|3055.65|3064.26|3056.56|3062.7|3055|38
1649771370000|2022-04-12 13:49:30|3063.37|3055.67|3062.22|3054.52|3063.59|3055.89|3061.98|3054.28|38
1649771380000|2022-04-12 13:49:40|3062.23|3054.53|3062.16|3054.46|3063.23|3055.53|3062.16|3054.46|39
1649771390000|2022-04-12 13:49:50|3062.25|3054.55|3061.22|3053.52|3062.33|3054.63|3061.11|3053.41|37
1649771400000|2022-04-12 13:50:00|3061.15|3053.45|3063.31|3055.61|3063.31|3055.61|3060.93|3053.23|40
1649771410000|2022-04-12 13:50:10|3063.34|3055.64|3063.03|3055.33|3064.24|3056.54|3062.34|3054.64|39
1649771420000|2022-04-12 13:50:20|3063.15|3055.45|3059.53|3051.83|3063.34|3055.64|3059.53|3051.83|39
1649771430000|2022-04-12 13:50:30|3059.47|3051.77|3059.11|3051.41|3059.7|3052|3058.37|3050.67|39
1649771440000|2022-04-12 13:50:40|3059.2|3051.5|3061.39|3053.69|3061.39|3053.69|3059.08|3051.38|37
1649771450000|2022-04-12 13:50:50|3061.28|3053.58|3065.11|3057.41|3065.31|3057.61|3061.28|3053.58|40
1649771460000|2022-04-12 13:51:00|3065.05|3057.35|3064.91|3057.21|3065.19|3057.49|3063.94|3056.24|38
1649771470000|2022-04-12 13:51:10|3064.9|3057.2|3062.78|3055.08|3065.01|3057.31|3062.74|3055.04|38
1649771480000|2022-04-12 13:51:20|3062.77|3055.07|3063.01|3055.31|3063.08|3055.38|3062.59|3054.89|40
1649771490000|2022-04-12 13:51:30|3063.05|3055.35|3063.72|3056.02|3064.36|3056.66|3062.89|3055.19|37
1649771500000|2022-04-12 13:51:40|3063.86|3056.16|3062.43|3054.73|3065.88|3058.18|3062.43|3054.73|37
1649771510000|2022-04-12 13:51:50|3062.19|3054.49|3062.18|3054.48|3062.66|3054.96|3062.1|3054.4|39
1649771520000|2022-04-12 13:52:00|3062.49|3054.79|3061.71|3054.01|3062.54|3054.84|3061.44|3053.74|36
1649771530000|2022-04-12 13:52:10|3061.8|3054.1|3062.76|3055.06|3062.76|3055.06|3061.37|3053.67|38
1649771540000|2022-04-12 13:52:20|3062.64|3054.94|3063.34|3055.64|3064.21|3056.51|3061.76|3054.06|39
1649771550000|2022-04-12 13:52:30|3063.35|3055.65|3063.6|3055.9|3064.15|3056.45|3063.23|3055.53|35
1649771560000|2022-04-12 13:52:40|3063.33|3055.63|3064.2|3056.5|3064.79|3057.09|3063.33|3055.63|37
1649771570000|2022-04-12 13:52:50|3064.35|3056.65|3062.32|3054.62|3064.35|3056.65|3062.1|3054.4|39
1649771580000|2022-04-12 13:53:00|3062.66|3054.96|3065.91|3058.21|3065.96|3058.26|3062.34|3054.64|40
1649771590000|2022-04-12 13:53:10|3065.92|3058.22|3063.47|3055.77|3065.95|3058.25|3063.47|3055.77|38
1649771600000|2022-04-12 13:53:20|3063.22|3055.52|3063.82|3056.12|3063.82|3056.12|3062.7|3055|37
1649771610000|2022-04-12 13:53:30|3063.64|3055.94|3064.27|3056.57|3064.3|3056.6|3063.42|3055.72|38
1649771620000|2022-04-12 13:53:40|3064.25|3056.55|3064.77|3057.07|3064.87|3057.17|3064.23|3056.53|34
1649771630000|2022-04-12 13:53:50|3064.74|3057.04|3065.83|3058.13|3066.21|3058.51|3064.07|3056.37|39
1649771640000|2022-04-12 13:54:00|3066.05|3058.35|3065.49|3057.79|3066.5|3058.8|3065.34|3057.64|36
1649771650000|2022-04-12 13:54:10|3065.55|3057.85|3064.82|3057.12|3065.67|3057.97|3064.68|3056.98|38
1649771660000|2022-04-12 13:54:20|3064.8|3057.1|3063.45|3055.75|3064.8|3057.1|3063.22|3055.52|35
1649771670000|2022-04-12 13:54:30|3063.42|3055.72|3063.8|3056.1|3064.58|3056.88|3062.88|3055.18|39
1649771680000|2022-04-12 13:54:40|3063.57|3055.87|3063.92|3056.22|3063.92|3056.22|3063.53|3055.83|33
1649771690000|2022-04-12 13:54:50|3064.03|3056.33|3064.54|3056.84|3064.54|3056.84|3064.02|3056.32|33
1649771700000|2022-04-12 13:55:00|3064.57|3056.87|3063.49|3055.79|3064.6|3056.9|3063.34|3055.64|34
1649771710000|2022-04-12 13:55:10|3063.47|3055.77|3061.74|3054.04|3063.47|3055.77|3060.71|3053.01|36
1649771720000|2022-04-12 13:55:20|3061.71|3054.01|3062.73|3055.03|3062.73|3055.03|3061.7|3054|38
1649771730000|2022-04-12 13:55:30|3062.8|3055.1|3063.93|3056.23|3064.01|3056.31|3062.8|3055.1|37
1649771740000|2022-04-12 13:55:40|3063.92|3056.22|3065.33|3057.63|3065.4|3057.7|3063.65|3055.95|37
1649771750000|2022-04-12 13:55:50|3065.4|3057.7|3065.82|3058.12|3066.1|3058.4|3065.1|3057.4|36
1649771760000|2022-04-12 13:56:00|3065.76|3058.06|3061.74|3054.04|3065.76|3058.06|3061.57|3053.87|40
1649771770000|2022-04-12 13:56:10|3061.76|3054.06|3063.47|3055.77|3063.49|3055.79|3061.76|3054.06|39
1649771780000|2022-04-12 13:56:20|3063.46|3055.76|3064.33|3056.63|3064.37|3056.67|3063.46|3055.76|31
1649771790000|2022-04-12 13:56:30|3064.34|3056.64|3063.28|3055.58|3064.38|3056.68|3062.49|3054.79|36
1649771800000|2022-04-12 13:56:40|3063.29|3055.59|3063.29|3055.59|3063.38|3055.68|3063.24|3055.54|31
1649771810000|2022-04-12 13:56:50|3063.3|3055.6|3063.17|3055.47|3063.32|3055.62|3063.17|3055.47|29
1649771820000|2022-04-12 13:57:00|3063.1|3055.4|3063.86|3056.16|3063.91|3056.21|3062.34|3054.64|37
1649771830000|2022-04-12 13:57:10|3064.28|3056.58|3063.52|3055.82|3064.4|3056.7|3063.49|3055.79|36
1649771840000|2022-04-12 13:57:20|3063.53|3055.83|3062.07|3054.37|3063.53|3055.83|3061.6|3053.9|31
1649771850000|2022-04-12 13:57:30|3062.2|3054.5|3061.72|3054.02|3062.9|3055.2|3061.51|3053.81|36
1649771860000|2022-04-12 13:57:40|3061.78|3054.08|3062.43|3054.73|3062.76|3055.06|3061.7|3054|37
1649771870000|2022-04-12 13:57:50|3062.56|3054.86|3061.15|3053.45|3062.56|3054.86|3061.15|3053.45|34
1649771880000|2022-04-12 13:58:00|3061.13|3053.43|3059.28|3051.58|3061.28|3053.58|3058.15|3050.45|38
1649771890000|2022-04-12 13:58:10|3058.78|3051.08|3058.08|3050.38|3058.78|3051.08|3057.52|3049.82|39
1649771900000|2022-04-12 13:58:20|3057.87|3050.17|3057.96|3050.26|3058.82|3051.12|3057.87|3050.17|36
1649771910000|2022-04-12 13:58:30|3057.98|3050.28|3058.7|3051|3059.38|3051.68|3057.97|3050.27|35
1649771920000|2022-04-12 13:58:40|3058.63|3050.93|3058.07|3050.37|3058.63|3050.93|3056.79|3049.09|34
1649771930000|2022-04-12 13:58:50|3058.06|3050.36|3058.1|3050.4|3058.45|3050.75|3057.89|3050.19|34
1649771940000|2022-04-12 13:59:00|3058.22|3050.52|3057.35|3049.65|3058.35|3050.65|3057.35|3049.65|38
1649771950000|2022-04-12 13:59:10|3057.2|3049.5|3057.93|3050.23|3058.73|3051.03|3056.3|3048.6|38
1649771960000|2022-04-12 13:59:20|3057.66|3049.96|3057.69|3049.99|3058.07|3050.37|3057.18|3049.48|38
1649771970000|2022-04-12 13:59:30|3057.48|3049.78|3056.51|3048.81|3057.52|3049.82|3055.91|3048.21|38
1649771980000|2022-04-12 13:59:40|3056.43|3048.73|3056.03|3048.33|3057.52|3049.82|3055.84|3048.14|40
1649771990000|2022-04-12 13:59:50|3056.08|3048.38|3055.52|3047.82|3057.38|3049.68|3055.35|3047.65|37
1649772000000|2022-04-12 14:00:00|3056.14|3048.44|3055.98|3048.28|3059.11|3051.41|3055.49|3047.79|40
1649772010000|2022-04-12 14:00:10|3056.03|3048.33|3054.4|3046.7|3056.19|3048.49|3054.21|3046.51|38
1649772020000|2022-04-12 14:00:20|3054.14|3046.44|3052.2|3044.5|3054.54|3046.84|3052.01|3044.31|32
1649772030000|2022-04-12 14:00:30|3052.45|3044.75|3051.2|3043.5|3052.83|3045.13|3051.02|3043.32|39
1649772040000|2022-04-12 14:00:40|3051.14|3043.44|3050.06|3042.36|3051.64|3043.94|3049.34|3041.64|38
1649772050000|2022-04-12 14:00:50|3050.05|3042.35|3050.91|3043.21|3050.92|3043.22|3049.83|3042.13|39
1649772060000|2022-04-12 14:01:00|3051.04|3043.34|3050.56|3042.86|3051.93|3044.23|3050.56|3042.86|37
1649772070000|2022-04-12 14:01:10|3050.84|3043.14|3051|3043.3|3051.13|3043.43|3050.61|3042.91|38
1649772080000|2022-04-12 14:01:20|3051.08|3043.38|3050.4|3042.7|3051.9|3044.2|3050.15|3042.45|37
1649772090000|2022-04-12 14:01:30|3050.6|3042.9|3048.78|3041.08|3050.94|3043.24|3048.78|3041.08|38
1649772100000|2022-04-12 14:01:40|3048.86|3041.16|3049.21|3041.51|3049.78|3042.08|3048.65|3040.95|40
1649772110000|2022-04-12 14:01:50|3049.33|3041.63|3049.32|3041.62|3050.92|3043.22|3048.59|3040.89|37
1649772120000|2022-04-12 14:02:00|3049.44|3041.74|3051.48|3043.78|3052.24|3044.54|3049.44|3041.74|39
1649772130000|2022-04-12 14:02:10|3051.3|3043.6|3053.59|3045.89|3053.62|3045.92|3051.05|3043.35|35
1649772140000|2022-04-12 14:02:20|3053.42|3045.72|3050.03|3042.33|3053.42|3045.72|3050.03|3042.33|39
1649772150000|2022-04-12 14:02:30|3050.1|3042.4|3049.14|3041.44|3050.1|3042.4|3049.14|3041.44|36
1649772160000|2022-04-12 14:02:40|3049.15|3041.45|3048.84|3041.14|3049.15|3041.45|3048.42|3040.72|34
1649772170000|2022-04-12 14:02:50|3049.26|3041.56|3047.07|3039.37|3049.53|3041.83|3047.03|3039.33|35
1649772180000|2022-04-12 14:03:00|3047.04|3039.34|3044.75|3037.05|3047.15|3039.45|3042.88|3035.18|37
1649772190000|2022-04-12 14:03:10|3044.8|3037.1|3044.91|3037.21|3045.39|3037.69|3044|3036.3|40
1649772200000|2022-04-12 14:03:20|3044.9|3037.2|3044.34|3036.64|3045.54|3037.84|3044.25|3036.55|35
1649772210000|2022-04-12 14:03:30|3044.35|3036.65|3042.92|3035.22|3044.51|3036.81|3042.74|3035.04|36
1649772220000|2022-04-12 14:03:40|3043.03|3035.33|3043.27|3035.57|3043.43|3035.73|3042.48|3034.78|30
1649772230000|2022-04-12 14:03:50|3043.38|3035.68|3042.74|3035.04|3044.08|3036.38|3042.64|3034.94|32
1649772240000|2022-04-12 14:04:00|3042.79|3035.09|3043.83|3036.13|3044.07|3036.37|3042.79|3035.09|37
1649772250000|2022-04-12 14:04:10|3043.89|3036.19|3046.64|3038.94|3046.65|3038.95|3043.79|3036.09|38
1649772260000|2022-04-12 14:04:20|3046.63|3038.93|3044.23|3036.53|3047.82|3040.12|3044.23|3036.53|38
1649772270000|2022-04-12 14:04:30|3044.24|3036.54|3045.38|3037.68|3045.4|3037.7|3043.74|3036.04|39
1649772280000|2022-04-12 14:04:40|3045.62|3037.92|3043.85|3036.15|3046.65|3038.95|3043.8|3036.1|38
1649772290000|2022-04-12 14:04:50|3043.74|3036.04|3044.05|3036.35|3044.68|3036.98|3043.74|3036.04|25
1649772300000|2022-04-12 14:05:00|3043.86|3036.16|3043.85|3036.15|3044.07|3036.37|3043.64|3035.94|35
1649772310000|2022-04-12 14:05:10|3043.81|3036.11|3042.73|3035.03|3044.02|3036.32|3042.73|3035.03|24
1649772320000|2022-04-12 14:05:20|3042.38|3034.68|3042.95|3035.25|3043.13|3035.43|3042|3034.3|39
1649772330000|2022-04-12 14:05:30|3042.85|3035.15|3042.91|3035.21|3043.25|3035.55|3042.73|3035.03|31
1649772340000|2022-04-12 14:05:40|3042.86|3035.16|3045.55|3037.85|3045.55|3037.85|3042.86|3035.16|39
1649772350000|2022-04-12 14:05:50|3045.48|3037.78|3046.56|3038.86|3046.65|3038.95|3045.48|3037.78|37
1649772360000|2022-04-12 14:06:00|3047.44|3039.74|3048.7|3041|3049.9|3042.2|3047.44|3039.74|40
1649772370000|2022-04-12 14:06:10|3048.72|3041.02|3047.03|3039.33|3048.72|3041.02|3046.94|3039.24|38
1649772380000|2022-04-12 14:06:20|3047.04|3039.34|3048.56|3040.86|3049.04|3041.34|3046.86|3039.16|38
1649772390000|2022-04-12 14:06:30|3048.54|3040.84|3049.86|3042.16|3049.86|3042.16|3048.37|3040.67|37
1649772400000|2022-04-12 14:06:40|3050.29|3042.59|3050.27|3042.57|3052.54|3044.84|3049.19|3041.49|38
1649772410000|2022-04-12 14:06:50|3049.79|3042.09|3048.09|3040.39|3049.97|3042.27|3047.87|3040.17|36
1649772420000|2022-04-12 14:07:00|3048.06|3040.36|3049.87|3042.17|3050.02|3042.32|3047.31|3039.61|36
1649772430000|2022-04-12 14:07:10|3049.88|3042.18|3047.08|3039.38|3050.62|3042.92|3047.08|3039.38|37
1649772440000|2022-04-12 14:07:20|3047.71|3040.01|3045.6|3037.9|3047.71|3040.01|3045.6|3037.9|34
1649772450000|2022-04-12 14:07:30|3045.61|3037.91|3044.98|3037.28|3045.67|3037.97|3044.61|3036.91|31
1649772460000|2022-04-12 14:07:40|3045|3037.3|3043.37|3035.67|3045.12|3037.42|3043.36|3035.66|33
1649772470000|2022-04-12 14:07:50|3043.47|3035.77|3042.97|3035.27|3043.57|3035.87|3042.96|3035.26|28
1649772480000|2022-04-12 14:08:00|3042.92|3035.22|3043.91|3036.21|3045.15|3037.45|3042.88|3035.18|38
1649772490000|2022-04-12 14:08:10|3043.9|3036.2|3043.83|3036.13|3044.35|3036.65|3043.76|3036.06|33
1649772500000|2022-04-12 14:08:20|3043.73|3036.03|3042.79|3035.09|3043.96|3036.26|3042.36|3034.66|32
1649772510000|2022-04-12 14:08:30|3042.76|3035.06|3043.96|3036.26|3044.24|3036.54|3042.76|3035.06|34
1649772520000|2022-04-12 14:08:40|3043.79|3036.09|3044.04|3036.34|3045.07|3037.37|3043.79|3036.09|34
1649772530000|2022-04-12 14:08:50|3043.73|3036.03|3045.41|3037.71|3045.41|3037.71|3043.62|3035.92|37
1649772540000|2022-04-12 14:09:00|3045.42|3037.72|3045.1|3037.4|3045.69|3037.99|3044.5|3036.8|39
1649772550000|2022-04-12 14:09:10|3045.24|3037.54|3046.09|3038.39|3046.15|3038.45|3044.02|3036.32|37
1649772560000|2022-04-12 14:09:20|3046.07|3038.37|3045.62|3037.92|3046.07|3038.37|3044.88|3037.18|37
1649772570000|2022-04-12 14:09:30|3045.63|3037.93|3044.84|3037.14|3046.63|3038.93|3044.84|3037.14|36
1649772580000|2022-04-12 14:09:40|3044.74|3037.04|3044.45|3036.75|3044.74|3037.04|3043.05|3035.35|40
1649772590000|2022-04-12 14:09:50|3044.53|3036.83|3045.3|3037.6|3045.43|3037.73|3044.05|3036.35|35
1649772600000|2022-04-12 14:10:00|3045.32|3037.62|3047.73|3040.03|3048.75|3041.05|3045.2|3037.5|38
1649772610000|2022-04-12 14:10:10|3047.87|3040.17|3048.24|3040.54|3048.24|3040.54|3046.91|3039.21|38
1649772620000|2022-04-12 14:10:20|3047.68|3039.98|3048.4|3040.7|3048.52|3040.82|3047.68|3039.98|33
1649772630000|2022-04-12 14:10:30|3048.35|3040.65|3047.86|3040.16|3048.5|3040.8|3047.86|3040.16|36
1649772640000|2022-04-12 14:10:40|3047.91|3040.21|3048.23|3040.53|3048.62|3040.92|3047.62|3039.92|34
1649772650000|2022-04-12 14:10:50|3049.58|3041.88|3048.17|3040.47|3050|3042.3|3047.55|3039.85|31
1649772660000|2022-04-12 14:11:00|3048.2|3040.5|3048.8|3041.1|3049.13|3041.43|3047.95|3040.25|36
1649772670000|2022-04-12 14:11:10|3048.9|3041.2|3049.21|3041.51|3049.23|3041.53|3048.74|3041.04|34
1649772680000|2022-04-12 14:11:20|3049.2|3041.5|3047.39|3039.69|3049.85|3042.15|3047.39|3039.69|36
1649772690000|2022-04-12 14:11:30|3047.25|3039.55|3046.59|3038.89|3047.25|3039.55|3045.94|3038.24|36
1649772700000|2022-04-12 14:11:40|3046.6|3038.9|3046.52|3038.82|3046.9|3039.2|3046.51|3038.81|36
1649772710000|2022-04-12 14:11:50|3046.53|3038.83|3046.25|3038.55|3046.71|3039.01|3046.07|3038.37|33
1649772720000|2022-04-12 14:12:00|3046.29|3038.59|3044.59|3036.89|3046.29|3038.59|3044.51|3036.81|35
1649772730000|2022-04-12 14:12:10|3044.42|3036.72|3044.29|3036.59|3044.42|3036.72|3043.82|3036.12|37
1649772740000|2022-04-12 14:12:20|3044.24|3036.54|3044.87|3037.17|3045.44|3037.74|3043.22|3035.52|37
1649772750000|2022-04-12 14:12:30|3044.6|3036.9|3045.97|3038.27|3045.97|3038.27|3044.29|3036.59|36
1649772760000|2022-04-12 14:12:40|3045.99|3038.29|3046.56|3038.86|3046.74|3039.04|3045.99|3038.29|35
1649772770000|2022-04-12 14:12:50|3046.43|3038.73|3045.69|3037.99|3046.43|3038.73|3045.69|3037.99|37
1649772780000|2022-04-12 14:13:00|3045.7|3038|3044.53|3036.83|3046.34|3038.64|3044.45|3036.75|36
1649772790000|2022-04-12 14:13:10|3044.44|3036.74|3043.68|3035.98|3044.44|3036.74|3043.28|3035.58|35
1649772800000|2022-04-12 14:13:20|3043.54|3035.84|3041.86|3034.16|3043.73|3036.03|3041.06|3033.36|39
1649772810000|2022-04-12 14:13:30|3041.79|3034.09|3041.47|3033.77|3042|3034.3|3040.44|3032.74|37
1649772820000|2022-04-12 14:13:40|3041.51|3033.81|3042|3034.3|3042.2|3034.5|3041.51|3033.81|38
1649772830000|2022-04-12 14:13:50|3042.02|3034.32|3042.38|3034.68|3042.38|3034.68|3040.01|3032.31|40
1649772840000|2022-04-12 14:14:00|3042.42|3034.72|3042.97|3035.27|3043.18|3035.48|3042.42|3034.72|36
1649772850000|2022-04-12 14:14:10|3042.94|3035.24|3045.27|3037.57|3045.58|3037.88|3042.94|3035.24|40
1649772860000|2022-04-12 14:14:20|3045.06|3037.36|3045.11|3037.41|3045.27|3037.57|3044.88|3037.18|38
1649772870000|2022-04-12 14:14:30|3045.1|3037.4|3047.89|3040.19|3048.24|3040.54|3044.88|3037.18|40
1649772880000|2022-04-12 14:14:40|3047.82|3040.12|3049.4|3041.7|3050.35|3042.65|3047.82|3040.12|39
1649772890000|2022-04-12 14:14:50|3049.24|3041.54|3049.1|3041.4|3049.75|3042.05|3048.54|3040.84|38
1649772900000|2022-04-12 14:15:00|3049.12|3041.42|3049.78|3042.08|3050.29|3042.59|3048.57|3040.87|37
1649772910000|2022-04-12 14:15:10|3049.81|3042.11|3048.43|3040.73|3049.98|3042.28|3048.43|3040.73|36
1649772920000|2022-04-12 14:15:20|3048.33|3040.63|3047.17|3039.47|3048.6|3040.9|3047.17|3039.47|36
1649772930000|2022-04-12 14:15:30|3047.15|3039.45|3044.26|3036.56|3047.16|3039.46|3044.07|3036.37|36
1649772940000|2022-04-12 14:15:40|3044.29|3036.59|3043.47|3035.77|3044.32|3036.62|3042.79|3035.09|35
1649772950000|2022-04-12 14:15:50|3043.41|3035.71|3041.91|3034.21|3044.05|3036.35|3041.91|3034.21|40
1649772960000|2022-04-12 14:16:00|3042.39|3034.69|3043|3035.3|3043.18|3035.48|3041.86|3034.16|38
1649772970000|2022-04-12 14:16:10|3042.82|3035.12|3043.41|3035.71|3043.44|3035.74|3042.66|3034.96|37
1649772980000|2022-04-12 14:16:20|3043.37|3035.67|3044.02|3036.32|3045.31|3037.61|3043.37|3035.67|33
1649772990000|2022-04-12 14:16:30|3043.97|3036.27|3044.24|3036.54|3044.62|3036.92|3043.06|3035.36|37
1649773000000|2022-04-12 14:16:40|3044.25|3036.55|3043.57|3035.87|3044.25|3036.55|3043.24|3035.54|33
1649773010000|2022-04-12 14:16:50|3043.47|3035.77|3042.75|3035.05|3043.73|3036.03|3042.75|3035.05|32
1649773020000|2022-04-12 14:17:00|3042.7|3035|3041.44|3033.74|3042.91|3035.21|3041.4|3033.7|35
1649773030000|2022-04-12 14:17:10|3041.45|3033.75|3043.59|3035.89|3043.59|3035.89|3041.45|3033.75|39
1649773040000|2022-04-12 14:17:20|3043.42|3035.72|3042.14|3034.44|3043.47|3035.77|3042.05|3034.35|36
1649773050000|2022-04-12 14:17:30|3041.89|3034.19|3045.12|3037.42|3045.83|3038.13|3041.68|3033.98|36
1649773060000|2022-04-12 14:17:40|3045.14|3037.44|3047.28|3039.58|3047.31|3039.61|3044.79|3037.09|39
1649773070000|2022-04-12 14:17:50|3047.32|3039.62|3045.35|3037.65|3047.32|3039.62|3045.35|3037.65|34
1649773080000|2022-04-12 14:18:00|3045.32|3037.62|3043.96|3036.26|3045.36|3037.66|3043.82|3036.12|37
1649773090000|2022-04-12 14:18:10|3043.94|3036.24|3043.93|3036.23|3044.18|3036.48|3043.16|3035.46|35
1649773100000|2022-04-12 14:18:20|3044.7|3037|3046.52|3038.82|3047.13|3039.43|3044.7|3037|39
1649773110000|2022-04-12 14:18:30|3046.7|3039|3048.21|3040.51|3048.47|3040.77|3046.7|3039|39
1649773120000|2022-04-12 14:18:40|3047.98|3040.28|3047.21|3039.51|3047.98|3040.28|3046.23|3038.53|38
1649773130000|2022-04-12 14:18:50|3047.57|3039.87|3046.4|3038.7|3048.75|3041.05|3046.14|3038.44|38
1649773140000|2022-04-12 14:19:00|3046.37|3038.67|3041.2|3033.5|3046.37|3038.67|3041.2|3033.5|40
1649773150000|2022-04-12 14:19:10|3041.37|3033.67|3043.62|3035.92|3043.96|3036.26|3040.59|3032.89|37
1649773160000|2022-04-12 14:19:20|3043.65|3035.95|3041.93|3034.23|3043.65|3035.95|3041.93|3034.23|38
1649773170000|2022-04-12 14:19:30|3041.97|3034.27|3040.04|3032.34|3041.97|3034.27|3039.86|3032.16|36
1649773180000|2022-04-12 14:19:40|3039.55|3031.85|3039.4|3031.7|3039.55|3031.85|3038.12|3030.42|39
1649773190000|2022-04-12 14:19:50|3039.37|3031.67|3039.19|3031.49|3040.46|3032.76|3038.78|3031.08|38
1649773200000|2022-04-12 14:20:00|3038.71|3031.01|3039|3031.3|3039.06|3031.36|3038.26|3030.56|36
1649773210000|2022-04-12 14:20:10|3039.69|3031.99|3038.86|3031.16|3039.73|3032.03|3038.27|3030.57|33
1649773220000|2022-04-12 14:20:20|3038.58|3030.88|3038.35|3030.65|3038.63|3030.93|3037.4|3029.7|38
1649773230000|2022-04-12 14:20:30|3038.43|3030.73|3039.03|3031.33|3039.03|3031.33|3038.17|3030.47|38
1649773240000|2022-04-12 14:20:40|3039.13|3031.43|3040.7|3033|3040.95|3033.25|3039.13|3031.43|39
1649773250000|2022-04-12 14:20:50|3040.59|3032.89|3041.32|3033.62|3041.32|3033.62|3040.26|3032.56|34
1649773260000|2022-04-12 14:21:00|3041.34|3033.64|3042.63|3034.93|3043.45|3035.75|3041.06|3033.36|39
1649773270000|2022-04-12 14:21:10|3042.7|3035|3042.22|3034.52|3043.14|3035.44|3041.69|3033.99|35
1649773280000|2022-04-12 14:21:20|3042.2|3034.5|3043.52|3035.82|3043.75|3036.05|3041.9|3034.2|37
1649773290000|2022-04-12 14:21:30|3043.82|3036.12|3044.33|3036.63|3045.01|3037.31|3043.37|3035.67|39
1649773300000|2022-04-12 14:21:40|3044.86|3037.16|3044.62|3036.92|3044.97|3037.27|3043.55|3035.85|36
1649773310000|2022-04-12 14:21:50|3044.74|3037.04|3046.89|3039.19|3047.18|3039.48|3044.61|3036.91|30
1649773320000|2022-04-12 14:22:00|3046.64|3038.94|3045.9|3038.2|3047.47|3039.77|3045.81|3038.11|38
1649773330000|2022-04-12 14:22:10|3045.82|3038.12|3045.31|3037.61|3045.82|3038.12|3044.35|3036.65|35
1649773340000|2022-04-12 14:22:20|3045.43|3037.73|3044.32|3036.62|3045.93|3038.23|3044.22|3036.52|37
1649773350000|2022-04-12 14:22:30|3044.59|3036.89|3043.22|3035.52|3044.91|3037.21|3042.79|3035.09|40
1649773360000|2022-04-12 14:22:40|3043.25|3035.55|3042.58|3034.88|3043.61|3035.91|3040.45|3032.75|38
1649773370000|2022-04-12 14:22:50|3042.59|3034.89|3042.46|3034.76|3042.66|3034.96|3042|3034.3|36
1649773380000|2022-04-12 14:23:00|3042.47|3034.77|3040.7|3033|3042.47|3034.77|3040.29|3032.59|40
1649773390000|2022-04-12 14:23:10|3040.23|3032.53|3039.57|3031.87|3040.71|3033.01|3038.87|3031.17|39
1649773400000|2022-04-12 14:23:20|3039.43|3031.73|3038.43|3030.73|3039.59|3031.89|3038.28|3030.58|38
1649773410000|2022-04-12 14:23:30|3038.06|3030.36|3038.2|3030.5|3039.17|3031.47|3036.99|3029.29|37
1649773420000|2022-04-12 14:23:40|3038.23|3030.53|3036.14|3028.44|3038.89|3031.19|3036.14|3028.44|39
1649773430000|2022-04-12 14:23:50|3037.24|3029.54|3035.55|3027.85|3037.53|3029.83|3035.55|3027.85|38
1649773440000|2022-04-12 14:24:00|3035.35|3027.65|3034.5|3026.8|3035.66|3027.96|3034.22|3026.52|38
1649773450000|2022-04-12 14:24:10|3034.34|3026.64|3029.06|3021.36|3034.45|3026.75|3028.5|3020.8|39
1649773460000|2022-04-12 14:24:20|3029.13|3021.43|3028.7|3021|3031.18|3023.48|3028.26|3020.56|40
1649773470000|2022-04-12 14:24:30|3028.76|3021.06|3027.52|3019.82|3029.48|3021.78|3027.52|3019.82|39
1649773480000|2022-04-12 14:24:40|3027.38|3019.68|3027.3|3019.6|3028.91|3021.21|3026.64|3018.94|39
1649773490000|2022-04-12 14:24:50|3027.18|3019.48|3028.01|3020.31|3028.01|3020.31|3026.79|3019.09|37
1649773500000|2022-04-12 14:25:00|3028.04|3020.34|3029.95|3022.25|3030.18|3022.48|3027.8|3020.1|40
1649773510000|2022-04-12 14:25:10|3030.67|3022.97|3029.44|3021.74|3030.69|3022.99|3028.97|3021.27|39
1649773520000|2022-04-12 14:25:20|3029.47|3021.77|3029.81|3022.11|3029.81|3022.11|3028.43|3020.73|37
1649773530000|2022-04-12 14:25:30|3030.17|3022.47|3029.01|3021.31|3030.17|3022.47|3028.04|3020.34|39
1649773540000|2022-04-12 14:25:40|3029.05|3021.35|3030.52|3022.82|3030.68|3022.98|3029.01|3021.31|36
1649773550000|2022-04-12 14:25:50|3030.51|3022.81|3027.71|3020.01|3030.51|3022.81|3027.59|3019.89|39
1649773560000|2022-04-12 14:26:00|3027.67|3019.97|3029.36|3021.66|3029.37|3021.67|3027.67|3019.97|38
1649773570000|2022-04-12 14:26:10|3029.39|3021.69|3028.03|3020.33|3030.04|3022.34|3028.03|3020.33|38
1649773580000|2022-04-12 14:26:20|3028.12|3020.42|3027.47|3019.77|3028.61|3020.91|3027.23|3019.53|40
1649773590000|2022-04-12 14:26:30|3027.46|3019.76|3028.45|3020.75|3028.45|3020.75|3026.7|3019|37
1649773600000|2022-04-12 14:26:40|3028.44|3020.74|3030.81|3023.11|3030.84|3023.14|3028.43|3020.73|40
1649773610000|2022-04-12 14:26:50|3030.82|3023.12|3030.5|3022.8|3031.38|3023.68|3029.97|3022.27|39
1649773620000|2022-04-12 14:27:00|3030.11|3022.41|3029.17|3021.47|3030.11|3022.41|3028.45|3020.75|38
1649773630000|2022-04-12 14:27:10|3029.32|3021.62|3027.86|3020.16|3030.12|3022.42|3027.62|3019.92|39
1649773640000|2022-04-12 14:27:20|3027.97|3020.27|3026.33|3018.63|3028.04|3020.34|3026.14|3018.44|40
1649773650000|2022-04-12 14:27:30|3026.34|3018.64|3026.3|3018.6|3026.71|3019.01|3025.69|3017.99|37
1649773660000|2022-04-12 14:27:40|3026.38|3018.68|3025.89|3018.19|3026.49|3018.79|3025.4|3017.7|39
1649773670000|2022-04-12 14:27:50|3025.78|3018.08|3022.99|3015.29|3025.83|3018.13|3022.5|3014.8|38
1649773680000|2022-04-12 14:28:00|3022.47|3014.77|3023.14|3015.44|3024.25|3016.55|3022.47|3014.77|40
1649773690000|2022-04-12 14:28:10|3022.52|3014.82|3022.29|3014.59|3023.11|3015.41|3022.02|3014.32|40
1649773700000|2022-04-12 14:28:20|3022.42|3014.72|3021.87|3014.17|3022.48|3014.78|3021.41|3013.71|37
1649773710000|2022-04-12 14:28:30|3021.92|3014.22|3021.53|3013.83|3024.08|3016.38|3021.38|3013.68|38
1649773720000|2022-04-12 14:28:40|3021.51|3013.81|3021.9|3014.2|3022.14|3014.44|3021.03|3013.33|38
1649773730000|2022-04-12 14:28:50|3022.01|3014.31|3021.54|3013.84|3022.26|3014.56|3021.07|3013.37|36
1649773740000|2022-04-12 14:29:00|3021.8|3014.1|3021.09|3013.39|3022.53|3014.83|3020.48|3012.78|40
1649773750000|2022-04-12 14:29:10|3021.38|3013.68|3022.14|3014.44|3022.14|3014.44|3021.12|3013.42|38
1649773760000|2022-04-12 14:29:20|3022.2|3014.5|3022.34|3014.64|3022.4|3014.7|3021.09|3013.39|40
1649773770000|2022-04-12 14:29:30|3022.85|3015.15|3022.47|3014.77|3023.24|3015.54|3021.54|3013.84|35
1649773780000|2022-04-12 14:29:40|3022.6|3014.9|3022.11|3014.41|3022.68|3014.98|3021.81|3014.11|38
1649773790000|2022-04-12 14:29:50|3022.1|3014.4|3022.13|3014.43|3022.22|3014.52|3021.67|3013.97|34
1649773800000|2022-04-12 14:30:00|3022.18|3014.48|3024.86|3017.16|3025.03|3017.33|3022.18|3014.48|37
1649773810000|2022-04-12 14:30:10|3025.27|3017.57|3024.6|3016.9|3025.83|3018.13|3023.9|3016.2|38
1649773820000|2022-04-12 14:30:20|3024.81|3017.11|3026.64|3018.94|3026.64|3018.94|3023.61|3015.91|37
1649773830000|2022-04-12 14:30:30|3026.83|3019.13|3028.25|3020.55|3030.14|3022.44|3026.78|3019.08|40
1649773840000|2022-04-12 14:30:40|3028.31|3020.61|3029.09|3021.39|3029.44|3021.74|3028.28|3020.58|36
1649773850000|2022-04-12 14:30:50|3029.16|3021.46|3029.36|3021.66|3029.53|3021.83|3028.69|3020.99|36
1649773860000|2022-04-12 14:31:00|3029.44|3021.74|3029.12|3021.42|3030.45|3022.75|3029.12|3021.42|37
1649773870000|2022-04-12 14:31:10|3029.13|3021.43|3027.82|3020.12|3029.13|3021.43|3027.62|3019.92|39
1649773880000|2022-04-12 14:31:20|3027.76|3020.06|3025.76|3018.06|3027.97|3020.27|3025.76|3018.06|39
1649773890000|2022-04-12 14:31:30|3025.86|3018.16|3024.39|3016.69|3026.77|3019.07|3024.1|3016.4|36
1649773900000|2022-04-12 14:31:40|3024.38|3016.68|3023.29|3015.59|3024.38|3016.68|3022.87|3015.17|33
1649773910000|2022-04-12 14:31:50|3023.56|3015.86|3024.22|3016.52|3024.98|3017.28|3023.42|3015.72|37
1649773920000|2022-04-12 14:32:00|3024.46|3016.76|3024.97|3017.27|3025.25|3017.55|3023.77|3016.07|39
1649773930000|2022-04-12 14:32:10|3025.03|3017.33|3026.22|3018.52|3026.22|3018.52|3025.03|3017.33|35
1649773940000|2022-04-12 14:32:20|3026.26|3018.56|3025.41|3017.71|3026.54|3018.84|3025.26|3017.56|37
1649773950000|2022-04-12 14:32:30|3025.15|3017.45|3023.92|3016.22|3025.32|3017.62|3022.6|3014.9|40
1649773960000|2022-04-12 14:32:40|3024.04|3016.34|3024.41|3016.71|3024.74|3017.04|3023.1|3015.4|38
1649773970000|2022-04-12 14:32:50|3024.54|3016.84|3025.59|3017.89|3025.66|3017.96|3023.71|3016.01|40
1649773980000|2022-04-12 14:33:00|3025.68|3017.98|3029.32|3021.62|3029.83|3022.13|3025.16|3017.46|39
1649773990000|2022-04-12 14:33:10|3029.05|3021.35|3029.9|3022.2|3030.29|3022.59|3028.79|3021.09|39
1649774000000|2022-04-12 14:33:20|3029.87|3022.17|3026.69|3018.99|3029.87|3022.17|3026.3|3018.6|37
1649774010000|2022-04-12 14:33:30|3026.73|3019.03|3026.2|3018.5|3027.06|3019.36|3026.09|3018.39|37
1649774020000|2022-04-12 14:33:40|3026.32|3018.62|3026.27|3018.57|3026.43|3018.73|3025.64|3017.94|37
1649774030000|2022-04-12 14:33:50|3026.29|3018.59|3026.86|3019.16|3027.22|3019.52|3026.2|3018.5|36
1649774040000|2022-04-12 14:34:00|3026.88|3019.18|3026.74|3019.04|3027.01|3019.31|3026.45|3018.75|39
1649774050000|2022-04-12 14:34:10|3026.82|3019.12|3028.68|3020.98|3028.82|3021.12|3026.82|3019.12|37
1649774060000|2022-04-12 14:34:20|3028.58|3020.88|3028.56|3020.86|3029.17|3021.47|3028.18|3020.48|34
1649774070000|2022-04-12 14:34:30|3028.12|3020.42|3032.19|3024.49|3032.19|3024.49|3028.12|3020.42|32
1649774080000|2022-04-12 14:34:40|3032.48|3024.78|3031.69|3023.99|3032.89|3025.19|3031.61|3023.91|31
1649774090000|2022-04-12 14:34:50|3031.7|3024|3032.07|3024.37|3033.13|3025.43|3031.16|3023.46|32
1649774100000|2022-04-12 14:35:00|3032.11|3024.41|3034.51|3026.81|3034.61|3026.91|3032.11|3024.41|34
1649774110000|2022-04-12 14:35:10|3034.55|3026.85|3033.62|3025.92|3034.88|3027.18|3033.62|3025.92|32
1649774120000|2022-04-12 14:35:20|3033.53|3025.83|3035.42|3027.72|3035.53|3027.83|3033.53|3025.83|33
1649774130000|2022-04-12 14:35:30|3035.36|3027.66|3035.99|3028.29|3036.94|3029.24|3035.36|3027.66|35
1649774140000|2022-04-12 14:35:40|3036.11|3028.41|3036.47|3028.77|3036.8|3029.1|3035.86|3028.16|38
1649774150000|2022-04-12 14:35:50|3036.51|3028.81|3036.18|3028.48|3037.01|3029.31|3035.91|3028.21|37
1649774160000|2022-04-12 14:36:00|3035.91|3028.21|3034.21|3026.51|3035.97|3028.27|3034.03|3026.33|40
1649774170000|2022-04-12 14:36:10|3034.17|3026.47|3033.06|3025.36|3034.6|3026.9|3032.43|3024.73|37
1649774180000|2022-04-12 14:36:20|3033.13|3025.43|3033.49|3025.79|3033.53|3025.83|3032.81|3025.11|35
1649774190000|2022-04-12 14:36:30|3033.38|3025.68|3033.92|3026.22|3034.25|3026.55|3033.35|3025.65|39
1649774200000|2022-04-12 14:36:40|3034|3026.3|3033.51|3025.81|3034.89|3027.19|3033.51|3025.81|37
1649774210000|2022-04-12 14:36:50|3033.8|3026.1|3033.39|3025.69|3033.8|3026.1|3032.88|3025.18|34
1649774220000|2022-04-12 14:37:00|3033.43|3025.73|3033.74|3026.04|3033.74|3026.04|3032.94|3025.24|33
1649774230000|2022-04-12 14:37:10|3032.89|3025.19|3029.78|3022.08|3033.77|3026.07|3029.6|3021.9|39
1649774240000|2022-04-12 14:37:20|3029.81|3022.11|3030.52|3022.82|3030.76|3023.06|3029.78|3022.08|37
1649774250000|2022-04-12 14:37:30|3030.5|3022.8|3029.54|3021.84|3030.52|3022.82|3029.38|3021.68|39
1649774260000|2022-04-12 14:37:40|3029.57|3021.87|3029.7|3022|3030.56|3022.86|3029.57|3021.87|36
1649774270000|2022-04-12 14:37:50|3029.63|3021.93|3029.54|3021.84|3029.67|3021.97|3028.72|3021.02|37
1649774280000|2022-04-12 14:38:00|3029.48|3021.78|3025.37|3017.67|3029.58|3021.88|3025.36|3017.66|38
1649774290000|2022-04-12 14:38:10|3025.61|3017.91|3024.89|3017.19|3025.81|3018.11|3024.55|3016.85|38
1649774300000|2022-04-12 14:38:20|3024.96|3017.26|3025.89|3018.19|3025.89|3018.19|3024.05|3016.35|39
1649774310000|2022-04-12 14:38:30|3025.87|3018.17|3027.48|3019.78|3027.48|3019.78|3025.25|3017.55|39
1649774320000|2022-04-12 14:38:40|3027.46|3019.76|3027.24|3019.54|3027.72|3020.02|3026.79|3019.09|39
1649774330000|2022-04-12 14:38:50|3027.5|3019.8|3028.79|3021.09|3028.79|3021.09|3027.11|3019.41|37
1649774340000|2022-04-12 14:39:00|3028.88|3021.18|3029.91|3022.21|3030.33|3022.63|3028.16|3020.46|37
1649774350000|2022-04-12 14:39:10|3030.01|3022.31|3030.09|3022.39|3030.59|3022.89|3029.86|3022.16|34
1649774360000|2022-04-12 14:39:20|3030.08|3022.38|3030.09|3022.39|3030.69|3022.99|3029.89|3022.19|36
1649774370000|2022-04-12 14:39:30|3030.02|3022.32|3030.03|3022.33|3030.23|3022.53|3029.2|3021.5|38
1649774380000|2022-04-12 14:39:40|3030.01|3022.31|3030.17|3022.47|3030.88|3023.18|3029.99|3022.29|37
1649774390000|2022-04-12 14:39:50|3030.4|3022.7|3030.38|3022.68|3031.88|3024.18|3030.38|3022.68|38
1649774400000|2022-04-12 14:40:00|3030.3|3022.6|3029.89|3022.19|3030.46|3022.76|3029.08|3021.38|38
1649774410000|2022-04-12 14:40:10|3030.11|3022.41|3030.39|3022.69|3030.64|3022.94|3029.36|3021.66|38
1649774420000|2022-04-12 14:40:20|3030.45|3022.75|3030.44|3022.74|3030.71|3023.01|3030|3022.3|38
1649774430000|2022-04-12 14:40:30|3030.19|3022.49|3031.86|3024.16|3031.91|3024.21|3030.18|3022.48|35
1649774440000|2022-04-12 14:40:40|3032.05|3024.35|3030.88|3023.18|3032.36|3024.66|3030.65|3022.95|37
1649774450000|2022-04-12 14:40:50|3030.83|3023.13|3030.37|3022.67|3031.14|3023.44|3030.25|3022.55|35
1649774460000|2022-04-12 14:41:00|3030.28|3022.58|3029.09|3021.39|3030.82|3023.12|3028.67|3020.97|39
1649774470000|2022-04-12 14:41:10|3028.99|3021.29|3028.05|3020.35|3028.99|3021.29|3027.93|3020.23|38
1649774480000|2022-04-12 14:41:20|3027.96|3020.26|3028.82|3021.12|3029.21|3021.51|3027.96|3020.26|36
1649774490000|2022-04-12 14:41:30|3028.81|3021.11|3029.26|3021.56|3029.35|3021.65|3028.54|3020.84|32
1649774500000|2022-04-12 14:41:40|3029.27|3021.57|3029.91|3022.21|3030.14|3022.44|3029.27|3021.57|33
1649774510000|2022-04-12 14:41:50|3030.11|3022.41|3029.53|3021.83|3030.11|3022.41|3029.28|3021.58|33
1649774520000|2022-04-12 14:42:00|3029.55|3021.85|3028.95|3021.25|3029.61|3021.91|3027.85|3020.15|36
1649774530000|2022-04-12 14:42:10|3029.03|3021.33|3030.19|3022.49|3030.41|3022.71|3029.03|3021.33|37
1649774540000|2022-04-12 14:42:20|3030.28|3022.58|3030.01|3022.31|3030.67|3022.97|3029.56|3021.86|39
1649774550000|2022-04-12 14:42:30|3029.82|3022.12|3029.3|3021.6|3029.82|3022.12|3029.2|3021.5|35
1649774560000|2022-04-12 14:42:40|3029.31|3021.61|3029.56|3021.86|3029.63|3021.93|3029.3|3021.6|32
1649774570000|2022-04-12 14:42:50|3029.57|3021.87|3029.19|3021.49|3029.64|3021.94|3029.19|3021.49|36
1649774580000|2022-04-12 14:43:00|3029.18|3021.48|3025.97|3018.27|3029.19|3021.49|3025.66|3017.96|35
1649774590000|2022-04-12 14:43:10|3026|3018.3|3026.32|3018.62|3026.32|3018.62|3024.86|3017.16|35
1649774600000|2022-04-12 14:43:20|3026.22|3018.52|3027.46|3019.76|3027.46|3019.76|3025.99|3018.29|35
1649774610000|2022-04-12 14:43:30|3027.52|3019.82|3027.87|3020.17|3028.02|3020.32|3026.7|3019|35
1649774620000|2022-04-12 14:43:40|3027.88|3020.18|3027.65|3019.95|3027.9|3020.2|3027.11|3019.41|33
1649774630000|2022-04-12 14:43:50|3027.62|3019.92|3027.73|3020.03|3027.87|3020.17|3027.14|3019.44|37
1649774640000|2022-04-12 14:44:00|3027.86|3020.16|3026.43|3018.73|3028.14|3020.44|3025.74|3018.04|35
1649774650000|2022-04-12 14:44:10|3026.56|3018.86|3026.13|3018.43|3026.56|3018.86|3025.64|3017.94|38
1649774660000|2022-04-12 14:44:20|3026.07|3018.37|3027.54|3019.84|3027.54|3019.84|3025.8|3018.1|37
1649774670000|2022-04-12 14:44:30|3027.63|3019.93|3026.83|3019.13|3027.63|3019.93|3026.35|3018.65|37
1649774680000|2022-04-12 14:44:40|3026.84|3019.14|3027.51|3019.81|3028.06|3020.36|3026.73|3019.03|36
1649774690000|2022-04-12 14:44:50|3027.48|3019.78|3027.22|3019.52|3027.78|3020.08|3027.22|3019.52|24
1649774700000|2022-04-12 14:45:00|3027.38|3019.68|3027.21|3019.51|3027.79|3020.09|3026.67|3018.97|39
1649774710000|2022-04-12 14:45:10|3027.37|3019.67|3025.37|3017.67|3027.37|3019.67|3025.37|3017.67|36
1649774720000|2022-04-12 14:45:20|3025.93|3018.23|3026.27|3018.57|3026.27|3018.57|3025.16|3017.46|37
1649774730000|2022-04-12 14:45:30|3026.37|3018.67|3026.52|3018.82|3026.52|3018.82|3025.94|3018.24|39
1649774740000|2022-04-12 14:45:40|3026.46|3018.76|3026.86|3019.16|3027.66|3019.96|3026.27|3018.57|40
1649774750000|2022-04-12 14:45:50|3026.89|3019.19|3027.39|3019.69|3027.44|3019.74|3026.89|3019.19|36
1649774760000|2022-04-12 14:46:00|3027.33|3019.63|3028.97|3021.27|3028.97|3021.27|3027.21|3019.51|37
1649774770000|2022-04-12 14:46:10|3028.95|3021.25|3030.48|3022.78|3030.48|3022.78|3028.56|3020.86|38
1649774780000|2022-04-12 14:46:20|3030.68|3022.98|3030.86|3023.16|3031.08|3023.38|3029.44|3021.74|38
1649774790000|2022-04-12 14:46:30|3030.91|3023.21|3031.13|3023.43|3031.73|3024.03|3030.55|3022.85|33
1649774800000|2022-04-12 14:46:40|3031.21|3023.51|3031.86|3024.16|3032.5|3024.8|3030.96|3023.26|34
1649774810000|2022-04-12 14:46:50|3031.81|3024.11|3032.19|3024.49|3032.25|3024.55|3031.47|3023.77|36
1649774820000|2022-04-12 14:47:00|3032.18|3024.48|3032.01|3024.31|3032.72|3025.02|3031.85|3024.15|35
1649774830000|2022-04-12 14:47:10|3031.68|3023.98|3031.22|3023.52|3032.11|3024.41|3031.05|3023.35|39
1649774840000|2022-04-12 14:47:20|3031.09|3023.39|3031.54|3023.84|3031.87|3024.17|3031.09|3023.39|29
1649774850000|2022-04-12 14:47:30|3031.56|3023.86|3031.26|3023.56|3031.8|3024.1|3031|3023.3|34
1649774860000|2022-04-12 14:47:40|3031.25|3023.55|3031.4|3023.7|3031.7|3024|3031.07|3023.37|36
1649774870000|2022-04-12 14:47:50|3031.76|3024.06|3031.88|3024.18|3032.28|3024.58|3031.26|3023.56|32
1649774880000|2022-04-12 14:48:00|3031.9|3024.2|3031.14|3023.44|3032.78|3025.08|3030.81|3023.11|38
1649774890000|2022-04-12 14:48:10|3031.21|3023.51|3029.29|3021.59|3031.53|3023.83|3028.81|3021.11|39
1649774900000|2022-04-12 14:48:20|3029.81|3022.11|3030.78|3023.08|3030.99|3023.29|3029.61|3021.91|36
1649774910000|2022-04-12 14:48:30|3030.97|3023.27|3029.82|3022.12|3031.87|3024.17|3029.82|3022.12|37
1649774920000|2022-04-12 14:48:40|3029.79|3022.09|3028.61|3020.91|3029.96|3022.26|3028.46|3020.76|36
1649774930000|2022-04-12 14:48:50|3028.52|3020.82|3028.64|3020.94|3029.13|3021.43|3028.38|3020.68|40
1649774940000|2022-04-12 14:49:00|3029.11|3021.41|3027.79|3020.09|3029.21|3021.51|3027.76|3020.06|36
1649774950000|2022-04-12 14:49:10|3027.49|3019.79|3027.09|3019.39|3027.5|3019.8|3026.75|3019.05|36
1649774960000|2022-04-12 14:49:20|3027.04|3019.34|3026.35|3018.65|3027.41|3019.71|3026.35|3018.65|25
1649774970000|2022-04-12 14:49:30|3026.46|3018.76|3027.16|3019.46|3027.21|3019.51|3026.45|3018.75|36
1649774980000|2022-04-12 14:49:40|3027.18|3019.48|3027.24|3019.54|3027.7|3020|3027.12|3019.42|31
1649774990000|2022-04-12 14:49:50|3027.31|3019.61|3027.27|3019.57|3027.49|3019.79|3027.17|3019.47|23
1649775000000|2022-04-12 14:50:00|3027.24|3019.54|3027.22|3019.52|3027.5|3019.8|3026.87|3019.17|31
1649775010000|2022-04-12 14:50:10|3027.21|3019.51|3027|3019.3|3027.34|3019.64|3026.95|3019.25|26
1649775020000|2022-04-12 14:50:20|3026.97|3019.27|3025.27|3017.57|3027.16|3019.46|3024.78|3017.08|37
1649775030000|2022-04-12 14:50:30|3025.19|3017.49|3024.59|3016.89|3025.66|3017.96|3024.08|3016.38|39
1649775040000|2022-04-12 14:50:40|3024.56|3016.86|3025.4|3017.7|3026.18|3018.48|3024.28|3016.58|36
1649775050000|2022-04-12 14:50:50|3025.53|3017.83|3026.15|3018.45|3026.21|3018.51|3024.9|3017.2|37
1649775060000|2022-04-12 14:51:00|3026.06|3018.36|3023.73|3016.03|3026.47|3018.77|3023.73|3016.03|34
1649775070000|2022-04-12 14:51:10|3024.84|3017.14|3022.68|3014.98|3025.06|3017.36|3022.68|3014.98|38
1649775080000|2022-04-12 14:51:20|3022.87|3015.17|3022.8|3015.1|3023.6|3015.9|3021.98|3014.28|38
1649775090000|2022-04-12 14:51:30|3021.85|3014.15|3023.12|3015.42|3023.54|3015.84|3021.7|3014|37
1649775100000|2022-04-12 14:51:40|3023|3015.3|3022.77|3015.07|3023.86|3016.16|3022.01|3014.31|38
1649775110000|2022-04-12 14:51:50|3023.53|3015.83|3023.27|3015.57|3023.53|3015.83|3022.62|3014.92|32
1649775120000|2022-04-12 14:52:00|3023.28|3015.58|3022.83|3015.13|3023.52|3015.82|3021.71|3014.01|38
1649775130000|2022-04-12 14:52:10|3022.85|3015.15|3024.72|3017.02|3024.92|3017.22|3022.83|3015.13|35
1649775140000|2022-04-12 14:52:20|3024.73|3017.03|3026.58|3018.88|3027|3019.3|3024.26|3016.56|35
1649775150000|2022-04-12 14:52:30|3026.69|3018.99|3027.42|3019.72|3027.47|3019.77|3026.43|3018.73|34
1649775160000|2022-04-12 14:52:40|3027.49|3019.79|3028.13|3020.43|3028.3|3020.6|3027.43|3019.73|32
1649775170000|2022-04-12 14:52:50|3028.18|3020.48|3028.92|3021.22|3028.96|3021.26|3027.81|3020.11|34
1649775180000|2022-04-12 14:53:00|3029.02|3021.32|3028.19|3020.49|3029.63|3021.93|3027.74|3020.04|37
1649775190000|2022-04-12 14:53:10|3028.13|3020.43|3027.69|3019.99|3029.38|3021.68|3027.69|3019.99|37
1649775200000|2022-04-12 14:53:20|3027.71|3020.01|3028.1|3020.4|3028.52|3020.82|3027.71|3020.01|36
1649775210000|2022-04-12 14:53:30|3028.03|3020.33|3028.93|3021.23|3028.93|3021.23|3027.99|3020.29|28
1649775220000|2022-04-12 14:53:40|3029.2|3021.5|3029.3|3021.6|3029.63|3021.93|3029.05|3021.35|33
1649775230000|2022-04-12 14:53:50|3029.23|3021.53|3028.85|3021.15|3029.38|3021.68|3028.37|3020.67|33
1649775240000|2022-04-12 14:54:00|3028.84|3021.14|3029.11|3021.41|3029.25|3021.55|3028.81|3021.11|34
1649775250000|2022-04-12 14:54:10|3029.03|3021.33|3029.09|3021.39|3029.27|3021.57|3029.03|3021.33|33
1649775260000|2022-04-12 14:54:20|3029.2|3021.5|3027.85|3020.15|3029.23|3021.53|3027.49|3019.79|37
1649775270000|2022-04-12 14:54:30|3027.75|3020.05|3027.51|3019.81|3028.37|3020.67|3027.51|3019.81|34
1649775280000|2022-04-12 14:54:40|3027.86|3020.16|3029.27|3021.57|3029.79|3022.09|3027.35|3019.65|38
1649775290000|2022-04-12 14:54:50|3029.36|3021.66|3028.25|3020.55|3029.84|3022.14|3028.25|3020.55|38
1649775300000|2022-04-12 14:55:00|3028.71|3021.01|3028.56|3020.86|3028.81|3021.11|3027.94|3020.24|38
1649775310000|2022-04-12 14:55:10|3028.52|3020.82|3026.49|3018.79|3028.58|3020.88|3025.89|3018.19|39
1649775320000|2022-04-12 14:55:20|3026.42|3018.72|3026.01|3018.31|3026.5|3018.8|3026.01|3018.31|35
1649775330000|2022-04-12 14:55:30|3025.99|3018.29|3027.79|3020.09|3027.94|3020.24|3025.79|3018.09|31
1649775340000|2022-04-12 14:55:40|3027.88|3020.18|3028.83|3021.13|3029.16|3021.46|3027.88|3020.18|34
1649775350000|2022-04-12 14:55:50|3029.17|3021.47|3029.61|3021.91|3029.91|3022.21|3028.85|3021.15|38
1649775360000|2022-04-12 14:56:00|3029.62|3021.92|3030.91|3023.21|3031.16|3023.46|3029.38|3021.68|34
1649775370000|2022-04-12 14:56:10|3030.93|3023.23|3031.96|3024.26|3032.64|3024.94|3030.57|3022.87|28
1649775380000|2022-04-12 14:56:20|3031.97|3024.27|3033.02|3025.32|3033.02|3025.32|3031.92|3024.22|26
1649775390000|2022-04-12 14:56:30|3032.87|3025.17|3033.5|3025.8|3034.11|3026.41|3032.81|3025.11|37
1649775400000|2022-04-12 14:56:40|3033.51|3025.81|3032.83|3025.13|3034.06|3026.36|3032.83|3025.13|35
1649775410000|2022-04-12 14:56:50|3033.01|3025.31|3033.31|3025.61|3033.62|3025.92|3032.56|3024.86|34
1649775420000|2022-04-12 14:57:00|3033.3|3025.6|3031.51|3023.81|3033.42|3025.72|3030.93|3023.23|37
1649775430000|2022-04-12 14:57:10|3031.52|3023.82|3031.6|3023.9|3032.09|3024.39|3031.41|3023.71|31
1649775440000|2022-04-12 14:57:20|3031.7|3024|3032.95|3025.25|3032.95|3025.25|3031.59|3023.89|37
1649775450000|2022-04-12 14:57:30|3032.96|3025.26|3032.08|3024.38|3033.04|3025.34|3032|3024.3|35
1649775460000|2022-04-12 14:57:40|3032.06|3024.36|3031.5|3023.8|3032.89|3025.19|3031.5|3023.8|29
1649775470000|2022-04-12 14:57:50|3031.49|3023.79|3032.37|3024.67|3032.74|3025.04|3031.42|3023.72|37
1649775480000|2022-04-12 14:58:00|3032.2|3024.5|3031.7|3024|3032.63|3024.93|3031.7|3024|31
1649775490000|2022-04-12 14:58:10|3031.75|3024.05|3031.3|3023.6|3031.77|3024.07|3031.22|3023.52|31
1649775500000|2022-04-12 14:58:20|3031.2|3023.5|3031.56|3023.86|3031.74|3024.04|3031.12|3023.42|33
1649775510000|2022-04-12 14:58:30|3031.55|3023.85|3033.52|3025.82|3033.68|3025.98|3031.34|3023.64|32
1649775520000|2022-04-12 14:58:40|3033.57|3025.87|3033.27|3025.57|3033.96|3026.26|3032.64|3024.94|38
1649775530000|2022-04-12 14:58:50|3033.48|3025.78|3032.28|3024.58|3033.48|3025.78|3032.12|3024.42|35
1649775540000|2022-04-12 14:59:00|3032.4|3024.7|3032.89|3025.19|3034.65|3026.95|3031.64|3023.94|40
1649775550000|2022-04-12 14:59:10|3032.8|3025.1|3032.76|3025.06|3033.73|3026.03|3032.44|3024.74|34
1649775560000|2022-04-12 14:59:20|3033.36|3025.66|3032.71|3025.01|3033.36|3025.66|3032.49|3024.79|38
1649775570000|2022-04-12 14:59:30|3032.74|3025.04|3031.36|3023.66|3032.78|3025.08|3031.36|3023.66|33
1649775580000|2022-04-12 14:59:40|3032.14|3024.44|3031.36|3023.66|3032.14|3024.44|3030.87|3023.17|25
1649775590000|2022-04-12 14:59:50|3031.31|3023.61|3031.67|3023.97|3031.74|3024.04|3030.95|3023.25|32
1649775600000|2022-04-12 15:00:00|3031.82|3024.12|3031.91|3024.21|3031.99|3024.29|3030.34|3022.64|38
1649775610000|2022-04-12 15:00:10|3031.94|3024.24|3031.07|3023.37|3032.33|3024.63|3031.02|3023.32|36
1649775620000|2022-04-12 15:00:20|3031.08|3023.38|3030.33|3022.63|3031.2|3023.5|3029.93|3022.23|36
1649775630000|2022-04-12 15:00:30|3030.3|3022.6|3029.84|3022.14|3030.3|3022.6|3029.17|3021.47|38
1649775640000|2022-04-12 15:00:40|3030.21|3022.51|3030.08|3022.38|3030.5|3022.8|3029.3|3021.6|38
1649775650000|2022-04-12 15:00:50|3030.05|3022.35|3032.32|3024.62|3032.49|3024.79|3029.92|3022.22|36
1649775660000|2022-04-12 15:01:00|3032.33|3024.63|3033.32|3025.62|3033.41|3025.71|3032|3024.3|35
1649775670000|2022-04-12 15:01:10|3033.26|3025.56|3033.56|3025.86|3033.57|3025.87|3032.53|3024.83|34
1649775680000|2022-04-12 15:01:20|3033.72|3026.02|3033.72|3026.02|3033.86|3026.16|3033.67|3025.97|29
1649775690000|2022-04-12 15:01:30|3033.71|3026.01|3034.51|3026.81|3035.26|3027.56|3033.65|3025.95|35
1649775700000|2022-04-12 15:01:40|3034.57|3026.87|3034.29|3026.59|3035.21|3027.51|3034.29|3026.59|38
1649775710000|2022-04-12 15:01:50|3034.39|3026.69|3033.49|3025.79|3034.81|3027.11|3032.96|3025.26|35
1649775720000|2022-04-12 15:02:00|3032.91|3025.21|3033.21|3025.51|3034.75|3027.05|3032.91|3025.21|39
1649775730000|2022-04-12 15:02:10|3033.48|3025.78|3034.25|3026.55|3034.68|3026.98|3033.48|3025.78|37
1649775740000|2022-04-12 15:02:20|3034.67|3026.97|3035.31|3027.61|3035.31|3027.61|3034.45|3026.75|39
1649775750000|2022-04-12 15:02:30|3035.34|3027.64|3035.83|3028.13|3036.4|3028.7|3034.84|3027.14|40
1649775760000|2022-04-12 15:02:40|3035.84|3028.14|3036.51|3028.81|3036.51|3028.81|3035.09|3027.39|35
1649775770000|2022-04-12 15:02:50|3036.48|3028.78|3036.5|3028.8|3036.87|3029.17|3036.21|3028.51|32
1649775780000|2022-04-12 15:03:00|3036.45|3028.75|3036.95|3029.25|3037.59|3029.89|3036.11|3028.41|35
1649775790000|2022-04-12 15:03:10|3037.25|3029.55|3037.07|3029.37|3037.33|3029.63|3036.44|3028.74|35
1649775800000|2022-04-12 15:03:20|3036.96|3029.26|3035.49|3027.79|3037.93|3030.23|3034.89|3027.19|36
1649775810000|2022-04-12 15:03:30|3035.58|3027.88|3037.15|3029.45|3037.57|3029.87|3035.55|3027.85|31
1649775820000|2022-04-12 15:03:40|3037.2|3029.5|3037.2|3029.5|3037.64|3029.94|3037.2|3029.5|30
1649775830000|2022-04-12 15:03:50|3037.29|3029.59|3037.52|3029.82|3037.69|3029.99|3037.29|3029.59|30
1649775840000|2022-04-12 15:04:00|3037.57|3029.87|3038.39|3030.69|3038.39|3030.69|3037.49|3029.79|35
1649775850000|2022-04-12 15:04:10|3038.36|3030.66|3038.12|3030.42|3038.36|3030.66|3036.6|3028.9|29
1649775860000|2022-04-12 15:04:20|3038.1|3030.4|3037.8|3030.1|3038.26|3030.56|3037.43|3029.73|38
1649775870000|2022-04-12 15:04:30|3037.98|3030.28|3038.12|3030.42|3038.5|3030.8|3037.96|3030.26|32
1649775880000|2022-04-12 15:04:40|3038.11|3030.41|3038.17|3030.47|3038.55|3030.85|3037.8|3030.1|34
1649775890000|2022-04-12 15:04:50|3038.24|3030.54|3038.57|3030.87|3038.89|3031.19|3038.18|3030.48|30
1649775900000|2022-04-12 15:05:00|3038.74|3031.04|3039.26|3031.56|3039.79|3032.09|3038.64|3030.94|34
1649775910000|2022-04-12 15:05:10|3039.16|3031.46|3039.06|3031.36|3040.02|3032.32|3038.65|3030.95|37
1649775920000|2022-04-12 15:05:20|3039.18|3031.48|3037.94|3030.24|3039.25|3031.55|3037.86|3030.16|36
1649775930000|2022-04-12 15:05:30|3038.28|3030.58|3036.48|3028.78|3038.9|3031.2|3036|3028.3|37
1649775940000|2022-04-12 15:05:40|3036.5|3028.8|3035.27|3027.57|3036.6|3028.9|3035.13|3027.43|24
1649775950000|2022-04-12 15:05:50|3035.21|3027.51|3035.63|3027.93|3035.82|3028.12|3035.21|3027.51|34
1649775960000|2022-04-12 15:06:00|3035.6|3027.9|3034.31|3026.61|3035.84|3028.14|3034.28|3026.58|33
1649775970000|2022-04-12 15:06:10|3034.64|3026.94|3033.43|3025.73|3034.64|3026.94|3033.06|3025.36|30
1649775980000|2022-04-12 15:06:20|3033.29|3025.59|3033.44|3025.74|3033.44|3025.74|3032.33|3024.63|21
1649775990000|2022-04-12 15:06:30|3032.7|3025|3033.69|3025.99|3034.1|3026.4|3032.5|3024.8|39
1649776000000|2022-04-12 15:06:40|3033.59|3025.89|3033.88|3026.18|3034.41|3026.71|3033.58|3025.88|38
1649776010000|2022-04-12 15:06:50|3033.84|3026.14|3033.48|3025.78|3034.03|3026.33|3033.4|3025.7|39
1649776020000|2022-04-12 15:07:00|3033.82|3026.12|3034.18|3026.48|3034.26|3026.56|3033.36|3025.66|35
1649776030000|2022-04-12 15:07:10|3034.17|3026.47|3036.24|3028.54|3036.24|3028.54|3034.02|3026.32|34
1649776040000|2022-04-12 15:07:20|3036.14|3028.44|3036.98|3029.28|3036.99|3029.29|3036.14|3028.44|34
1649776050000|2022-04-12 15:07:30|3037.06|3029.36|3035.81|3028.11|3037.06|3029.36|3035.81|3028.11|37
1649776060000|2022-04-12 15:07:40|3035.8|3028.1|3035.63|3027.93|3035.93|3028.23|3035.07|3027.37|33
1649776070000|2022-04-12 15:07:50|3035.53|3027.83|3035.47|3027.77|3035.59|3027.89|3035.34|3027.64|34
1649776080000|2022-04-12 15:08:00|3035.59|3027.89|3035.5|3027.8|3036.31|3028.61|3035.46|3027.76|34
1649776090000|2022-04-12 15:08:10|3035.69|3027.99|3035.7|3028|3035.98|3028.28|3035.36|3027.66|36
1649776100000|2022-04-12 15:08:20|3035.73|3028.03|3035.95|3028.25|3036.04|3028.34|3035.51|3027.81|28
1649776110000|2022-04-12 15:08:30|3035.91|3028.21|3035.45|3027.75|3036.02|3028.32|3035.08|3027.38|36
1649776120000|2022-04-12 15:08:40|3035.53|3027.83|3035.85|3028.15|3035.86|3028.16|3035.39|3027.69|31
1649776130000|2022-04-12 15:08:50|3035.86|3028.16|3035.23|3027.53|3035.86|3028.16|3034.97|3027.27|36
1649776140000|2022-04-12 15:09:00|3035.27|3027.57|3033.18|3025.48|3035.86|3028.16|3033.07|3025.37|38
1649776150000|2022-04-12 15:09:10|3033.6|3025.9|3032.34|3024.64|3033.62|3025.92|3032.09|3024.39|36
1649776160000|2022-04-12 15:09:20|3032.42|3024.72|3032.69|3024.99|3033.07|3025.37|3031.76|3024.06|38
1649776170000|2022-04-12 15:09:30|3032.83|3025.13|3033.78|3026.08|3033.78|3026.08|3032.81|3025.11|38
1649776180000|2022-04-12 15:09:40|3033.88|3026.18|3033.47|3025.77|3034.23|3026.53|3033.47|3025.77|34
1649776190000|2022-04-12 15:09:50|3033.5|3025.8|3033.86|3026.16|3033.86|3026.16|3033.25|3025.55|32
1649776200000|2022-04-12 15:10:00|3033.72|3026.02|3033.29|3025.59|3033.86|3026.16|3033.12|3025.42|26
1649776210000|2022-04-12 15:10:10|3033.6|3025.9|3033.08|3025.38|3033.86|3026.16|3032.67|3024.97|32
1649776220000|2022-04-12 15:10:20|3033.02|3025.32|3033.11|3025.41|3033.74|3026.04|3032.54|3024.84|30
1649776230000|2022-04-12 15:10:30|3032.85|3025.15|3032.97|3025.27|3033.16|3025.46|3032.2|3024.5|36
1649776240000|2022-04-12 15:10:40|3033.31|3025.61|3031.79|3024.09|3033.44|3025.74|3031.79|3024.09|37
1649776250000|2022-04-12 15:10:50|3032.32|3024.62|3033.91|3026.21|3034.26|3026.56|3032.23|3024.53|37
1649776260000|2022-04-12 15:11:00|3033.92|3026.22|3034.17|3026.47|3034.76|3027.06|3033.87|3026.17|38
1649776270000|2022-04-12 15:11:10|3034.21|3026.51|3033.98|3026.28|3034.53|3026.83|3033.98|3026.28|33
1649776280000|2022-04-12 15:11:20|3034.1|3026.4|3033.53|3025.83|3034.33|3026.63|3033.53|3025.83|35
1649776290000|2022-04-12 15:11:30|3033.59|3025.89|3033.09|3025.39|3033.67|3025.97|3032.43|3024.73|39
1649776300000|2022-04-12 15:11:40|3032.86|3025.16|3032.48|3024.78|3033.15|3025.45|3032.21|3024.51|30
1649776310000|2022-04-12 15:11:50|3032.31|3024.61|3033.78|3026.08|3033.95|3026.25|3031.72|3024.02|37
1649776320000|2022-04-12 15:12:00|3033.62|3025.92|3033.2|3025.5|3033.91|3026.21|3033.11|3025.41|29
1649776330000|2022-04-12 15:12:10|3033.27|3025.57|3033.47|3025.77|3033.77|3026.07|3033.27|3025.57|33
1649776340000|2022-04-12 15:12:20|3033.52|3025.82|3033.19|3025.49|3033.98|3026.28|3033.19|3025.49|34
1649776350000|2022-04-12 15:12:30|3033.46|3025.76|3033.75|3026.05|3033.93|3026.23|3033.19|3025.49|35
1649776360000|2022-04-12 15:12:40|3033.66|3025.96|3034.24|3026.54|3034.24|3026.54|3033.66|3025.96|32
1649776370000|2022-04-12 15:12:50|3034.29|3026.59|3035.73|3028.03|3035.76|3028.06|3033.98|3026.28|37
1649776380000|2022-04-12 15:13:00|3035.72|3028.02|3036.37|3028.67|3036.93|3029.23|3035.72|3028.02|38
1649776390000|2022-04-12 15:13:10|3036.48|3028.78|3037.34|3029.64|3037.56|3029.86|3036.43|3028.73|35
1649776400000|2022-04-12 15:13:20|3037.39|3029.69|3037.85|3030.15|3038.47|3030.77|3037.27|3029.57|37
1649776410000|2022-04-12 15:13:30|3037.87|3030.17|3037.86|3030.16|3038.05|3030.35|3037.79|3030.09|35
1649776420000|2022-04-12 15:13:40|3037.89|3030.19|3042.63|3034.93|3042.63|3034.93|3037.65|3029.95|34
1649776430000|2022-04-12 15:13:50|3043.09|3035.39|3042.69|3034.99|3043.3|3035.6|3042.16|3034.46|34
1649776440000|2022-04-12 15:14:00|3042.56|3034.86|3041.76|3034.06|3042.67|3034.97|3041.23|3033.53|35
1649776450000|2022-04-12 15:14:10|3041.75|3034.05|3042.73|3035.03|3043.04|3035.34|3041.29|3033.59|36
1649776460000|2022-04-12 15:14:20|3042.72|3035.02|3044.22|3036.52|3044.5|3036.8|3042.62|3034.92|39
1649776470000|2022-04-12 15:14:30|3044.21|3036.51|3042.58|3034.88|3044.53|3036.83|3042.58|3034.88|36
1649776480000|2022-04-12 15:14:40|3042.65|3034.95|3043.19|3035.49|3043.43|3035.73|3042.37|3034.67|36
1649776490000|2022-04-12 15:14:50|3043.28|3035.58|3044.59|3036.89|3044.59|3036.89|3043.23|3035.53|36
1649776500000|2022-04-12 15:15:00|3044.6|3036.9|3044.25|3036.55|3044.6|3036.9|3043.6|3035.9|37
1649776510000|2022-04-12 15:15:10|3044.37|3036.67|3046.15|3038.45|3046.89|3039.19|3044.34|3036.64|39
1649776520000|2022-04-12 15:15:20|3046.3|3038.6|3046.41|3038.71|3046.46|3038.76|3045.83|3038.13|37
1649776530000|2022-04-12 15:15:30|3046.45|3038.75|3045.86|3038.16|3046.48|3038.78|3045.49|3037.79|33
1649776540000|2022-04-12 15:15:40|3045.89|3038.19|3046.02|3038.32|3046.27|3038.57|3045.66|3037.96|26
1649776550000|2022-04-12 15:15:50|3045.93|3038.23|3045.74|3038.04|3046.17|3038.47|3045.31|3037.61|33
1649776560000|2022-04-12 15:16:00|3045.77|3038.07|3046.05|3038.35|3046.15|3038.45|3045.07|3037.37|36
1649776570000|2022-04-12 15:16:10|3046.07|3038.37|3044.38|3036.68|3046.11|3038.41|3043.63|3035.93|35
1649776580000|2022-04-12 15:16:20|3044.27|3036.57|3043.25|3035.55|3044.27|3036.57|3043.02|3035.32|32
1649776590000|2022-04-12 15:16:30|3042.99|3035.29|3044.38|3036.68|3044.58|3036.88|3042.78|3035.08|38
1649776600000|2022-04-12 15:16:40|3043.72|3036.02|3043.76|3036.06|3044.01|3036.31|3043.25|3035.55|36
1649776610000|2022-04-12 15:16:50|3043.72|3036.02|3043.41|3035.71|3043.83|3036.13|3042.03|3034.33|32
1649776620000|2022-04-12 15:17:00|3044.57|3036.87|3045.43|3037.73|3045.89|3038.19|3044.57|3036.87|37
1649776630000|2022-04-12 15:17:10|3045.36|3037.66|3044.86|3037.16|3045.63|3037.93|3044.54|3036.84|33
1649776640000|2022-04-12 15:17:20|3044.72|3037.02|3045.43|3037.73|3045.85|3038.15|3044.4|3036.7|38
1649776650000|2022-04-12 15:17:30|3044.95|3037.25|3044.68|3036.98|3045.6|3037.9|3044.62|3036.92|36
1649776660000|2022-04-12 15:17:40|3044.67|3036.97|3044.01|3036.31|3044.87|3037.17|3044.01|3036.31|37
1649776670000|2022-04-12 15:17:50|3044.25|3036.55|3044.53|3036.83|3044.53|3036.83|3043.66|3035.96|33
1649776680000|2022-04-12 15:18:00|3044.68|3036.98|3044.22|3036.52|3044.86|3037.16|3044.09|3036.39|38
1649776690000|2022-04-12 15:18:10|3043.8|3036.1|3043.94|3036.24|3043.95|3036.25|3042.96|3035.26|40
1649776700000|2022-04-12 15:18:20|3044.1|3036.4|3045.25|3037.55|3045.3|3037.6|3043.79|3036.09|36
1649776710000|2022-04-12 15:18:30|3045.23|3037.53|3044.96|3037.26|3045.58|3037.88|3044.63|3036.93|34
1649776720000|2022-04-12 15:18:40|3044.93|3037.23|3046.03|3038.33|3046.13|3038.43|3044.93|3037.23|36
1649776730000|2022-04-12 15:18:50|3046|3038.3|3045.74|3038.04|3046.17|3038.47|3045.67|3037.97|38
1649776740000|2022-04-12 15:19:00|3045.78|3038.08|3044.72|3037.02|3045.81|3038.11|3044.17|3036.47|34
1649776750000|2022-04-12 15:19:10|3045.5|3037.8|3046.4|3038.7|3046.6|3038.9|3045.5|3037.8|38
1649776760000|2022-04-12 15:19:20|3046.39|3038.69|3047.37|3039.67|3047.42|3039.72|3046.36|3038.66|40
1649776770000|2022-04-12 15:19:30|3047.34|3039.64|3047.64|3039.94|3047.91|3040.21|3047.31|3039.61|34
1649776780000|2022-04-12 15:19:40|3047.53|3039.83|3049.13|3041.43|3049.13|3041.43|3047.5|3039.8|39
1649776790000|2022-04-12 15:19:50|3048.79|3041.09|3048.59|3040.89|3050.48|3042.78|3048.59|3040.89|36
1649776800000|2022-04-12 15:20:00|3048.62|3040.92|3049.64|3041.94|3049.91|3042.21|3048.62|3040.92|39
1649776810000|2022-04-12 15:20:10|3049.94|3042.24|3048.29|3040.59|3050.09|3042.39|3048.29|3040.59|34
1649776820000|2022-04-12 15:20:20|3048.35|3040.65|3048.4|3040.7|3048.57|3040.87|3048.13|3040.43|35
1649776830000|2022-04-12 15:20:30|3048.43|3040.73|3050.68|3042.98|3050.8|3043.1|3048.3|3040.6|34
1649776840000|2022-04-12 15:20:40|3050.46|3042.76|3050.29|3042.59|3050.82|3043.12|3050.21|3042.51|31
1649776850000|2022-04-12 15:20:50|3050.32|3042.62|3050.44|3042.74|3050.59|3042.89|3050.18|3042.48|34
1649776860000|2022-04-12 15:21:00|3050.43|3042.73|3052.74|3045.04|3052.97|3045.27|3050.43|3042.73|39
1649776870000|2022-04-12 15:21:10|3052.41|3044.71|3052.13|3044.43|3052.62|3044.92|3051.57|3043.87|40
1649776880000|2022-04-12 15:21:20|3052.14|3044.44|3052.42|3044.72|3052.74|3045.04|3052.1|3044.4|36
1649776890000|2022-04-12 15:21:30|3052.38|3044.68|3050.45|3042.75|3052.44|3044.74|3050.39|3042.69|35
1649776900000|2022-04-12 15:21:40|3050.58|3042.88|3052.7|3045|3052.97|3045.27|3050.58|3042.88|37
1649776910000|2022-04-12 15:21:50|3052.89|3045.19|3052.67|3044.97|3053.16|3045.46|3052.63|3044.93|35
1649776920000|2022-04-12 15:22:00|3052.69|3044.99|3051.28|3043.58|3052.85|3045.15|3051.18|3043.48|38
1649776930000|2022-04-12 15:22:10|3050.98|3043.28|3052.03|3044.33|3052.23|3044.53|3050.98|3043.28|39
1649776940000|2022-04-12 15:22:20|3052.2|3044.5|3052.05|3044.35|3052.44|3044.74|3051.22|3043.52|39
1649776950000|2022-04-12 15:22:30|3052.22|3044.52|3051.45|3043.75|3052.27|3044.57|3051.39|3043.69|35
1649776960000|2022-04-12 15:22:40|3051.4|3043.7|3053.14|3045.44|3053.39|3045.69|3051.35|3043.65|37
1649776970000|2022-04-12 15:22:50|3053.09|3045.39|3053.56|3045.86|3053.6|3045.9|3052.87|3045.17|35
1649776980000|2022-04-12 15:23:00|3053.46|3045.76|3052.85|3045.15|3053.56|3045.86|3052.5|3044.8|37
1649776990000|2022-04-12 15:23:10|3052.84|3045.14|3053.97|3046.27|3054.22|3046.52|3052.37|3044.67|39
1649777000000|2022-04-12 15:23:20|3054.25|3046.55|3053.81|3046.11|3054.66|3046.96|3053.81|3046.11|40
1649777010000|2022-04-12 15:23:30|3053.74|3046.04|3053.6|3045.9|3054.18|3046.48|3053.47|3045.77|37
1649777020000|2022-04-12 15:23:40|3053.87|3046.17|3054.26|3046.56|3054.26|3046.56|3052.92|3045.22|36
1649777030000|2022-04-12 15:23:50|3054.39|3046.69|3054.78|3047.08|3054.78|3047.08|3054.25|3046.55|33
1649777040000|2022-04-12 15:24:00|3054.65|3046.95|3056.63|3048.93|3056.63|3048.93|3054.53|3046.83|37
1649777050000|2022-04-12 15:24:10|3056.6|3048.9|3055.62|3047.92|3056.61|3048.91|3055.56|3047.86|35
1649777060000|2022-04-12 15:24:20|3055.7|3048|3056.17|3048.47|3056.25|3048.55|3055.53|3047.83|37
1649777070000|2022-04-12 15:24:30|3056.09|3048.39|3055.44|3047.74|3056.09|3048.39|3055.12|3047.42|25
1649777080000|2022-04-12 15:24:40|3054.84|3047.14|3055.13|3047.43|3055.54|3047.84|3054.7|3047|26
1649777090000|2022-04-12 15:24:50|3054.93|3047.23|3054.93|3047.23|3055.05|3047.35|3054.69|3046.99|26
1649777100000|2022-04-12 15:25:00|3055.07|3047.37|3056.77|3049.07|3056.77|3049.07|3055.07|3047.37|35
1649777110000|2022-04-12 15:25:10|3056.87|3049.17|3054.87|3047.17|3056.87|3049.17|3054.59|3046.89|36
1649777120000|2022-04-12 15:25:20|3054.88|3047.18|3054.39|3046.69|3055.34|3047.64|3054.34|3046.64|34
1649777130000|2022-04-12 15:25:30|3054.37|3046.67|3054.79|3047.09|3055.26|3047.56|3054.09|3046.39|35
1649777140000|2022-04-12 15:25:40|3054.94|3047.24|3054.93|3047.23|3055.24|3047.54|3054.85|3047.15|34
1649777150000|2022-04-12 15:25:50|3055.42|3047.72|3055.11|3047.41|3055.51|3047.81|3055.1|3047.4|30
1649777160000|2022-04-12 15:26:00|3055.07|3047.37|3056.8|3049.1|3057|3049.3|3055.07|3047.37|35
1649777170000|2022-04-12 15:26:10|3056.66|3048.96|3056.48|3048.78|3056.75|3049.05|3056.37|3048.67|32
1649777180000|2022-04-12 15:26:20|3056.39|3048.69|3056.36|3048.66|3056.39|3048.69|3055.78|3048.08|33
1649777190000|2022-04-12 15:26:30|3056.27|3048.57|3056.35|3048.65|3056.48|3048.78|3056.06|3048.36|33
1649777200000|2022-04-12 15:26:40|3056.17|3048.47|3056.03|3048.33|3056.92|3049.22|3056|3048.3|38
1649777210000|2022-04-12 15:26:50|3056.33|3048.63|3056.64|3048.94|3057.13|3049.43|3055.46|3047.76|37
1649777220000|2022-04-12 15:27:00|3056.54|3048.84|3055.33|3047.63|3056.62|3048.92|3055.33|3047.63|32
1649777230000|2022-04-12 15:27:10|3055.51|3047.81|3055.85|3048.15|3056.36|3048.66|3055.29|3047.59|36
1649777240000|2022-04-12 15:27:20|3055.86|3048.16|3055.75|3048.05|3056.08|3048.38|3055.66|3047.96|30
1649777250000|2022-04-12 15:27:30|3055.73|3048.03|3056.25|3048.55|3057.4|3049.7|3055.65|3047.95|38
1649777260000|2022-04-12 15:27:40|3056.22|3048.52|3056.52|3048.82|3056.71|3049.01|3056.07|3048.37|36
1649777270000|2022-04-12 15:27:50|3056.36|3048.66|3056.43|3048.73|3056.51|3048.81|3056.18|3048.48|26
1649777280000|2022-04-12 15:28:00|3056.34|3048.64|3056.15|3048.45|3056.47|3048.77|3056.1|3048.4|33
1649777290000|2022-04-12 15:28:10|3056.18|3048.48|3055.42|3047.72|3056.7|3049|3055.3|3047.6|38
1649777300000|2022-04-12 15:28:20|3055.34|3047.64|3057.35|3049.65|3057.35|3049.65|3055.21|3047.51|38
1649777310000|2022-04-12 15:28:30|3057.03|3049.33|3056.96|3049.26|3057.39|3049.69|3056.82|3049.12|36
1649777320000|2022-04-12 15:28:40|3057.12|3049.42|3057.23|3049.53|3057.25|3049.55|3056.61|3048.91|35
1649777330000|2022-04-12 15:28:50|3057.45|3049.75|3055.8|3048.1|3058.02|3050.32|3055.8|3048.1|39
1649777340000|2022-04-12 15:29:00|3056.02|3048.32|3056.66|3048.96|3056.66|3048.96|3055.99|3048.29|32
1649777350000|2022-04-12 15:29:10|3056.61|3048.91|3057.59|3049.89|3057.82|3050.12|3056.31|3048.61|37
1649777360000|2022-04-12 15:29:20|3057.69|3049.99|3057.6|3049.9|3057.82|3050.12|3057.3|3049.6|37
1649777370000|2022-04-12 15:29:30|3057.58|3049.88|3057.18|3049.48|3057.58|3049.88|3057.06|3049.36|25
1649777380000|2022-04-12 15:29:40|3057.25|3049.55|3057.2|3049.5|3057.29|3049.59|3057.04|3049.34|29
1649777390000|2022-04-12 15:29:50|3057.13|3049.43|3057.27|3049.57|3057.49|3049.79|3057.03|3049.33|28
1649777400000|2022-04-12 15:30:00|3057.38|3049.68|3057.38|3049.68|3057.52|3049.82|3057.11|3049.41|37
1649777410000|2022-04-12 15:30:10|3057.33|3049.63|3059.34|3051.64|3059.75|3052.05|3057.32|3049.62|38
1649777420000|2022-04-12 15:30:20|3059.49|3051.79|3059.34|3051.64|3060.12|3052.42|3058.89|3051.19|40
1649777430000|2022-04-12 15:30:30|3059.45|3051.75|3059.72|3052.02|3059.84|3052.14|3058.63|3050.93|34
1649777440000|2022-04-12 15:30:40|3059.58|3051.88|3059.22|3051.52|3059.71|3052.01|3058.89|3051.19|33
1649777450000|2022-04-12 15:30:50|3059.37|3051.67|3059.83|3052.13|3059.97|3052.27|3059.05|3051.35|34
1649777460000|2022-04-12 15:31:00|3059.85|3052.15|3059.24|3051.54|3060.2|3052.5|3058.79|3051.09|29
1649777470000|2022-04-12 15:31:10|3058.01|3050.31|3056.76|3049.06|3058.01|3050.31|3056.5|3048.8|37
1649777480000|2022-04-12 15:31:20|3056.51|3048.81|3055.97|3048.27|3056.9|3049.2|3055.8|3048.1|40
1649777490000|2022-04-12 15:31:30|3055.72|3048.02|3055.42|3047.72|3056.17|3048.47|3055.04|3047.34|37
1649777500000|2022-04-12 15:31:40|3055.3|3047.6|3054.33|3046.63|3055.73|3048.03|3053.59|3045.89|35
1649777510000|2022-04-12 15:31:50|3054.25|3046.55|3053.4|3045.7|3054.66|3046.96|3052.67|3044.97|30
1649777520000|2022-04-12 15:32:00|3053.46|3045.76|3053.4|3045.7|3053.55|3045.85|3052.64|3044.94|32
1649777530000|2022-04-12 15:32:10|3052.75|3045.05|3054.39|3046.69|3054.6|3046.9|3052.36|3044.66|38
1649777540000|2022-04-12 15:32:20|3054.33|3046.63|3055.1|3047.4|3055.1|3047.4|3053.73|3046.03|38
1649777550000|2022-04-12 15:32:30|3055.11|3047.41|3054.7|3047|3055.29|3047.59|3054.54|3046.84|26
1649777560000|2022-04-12 15:32:40|3054.59|3046.89|3056.05|3048.35|3056.64|3048.94|3054.56|3046.86|37
1649777570000|2022-04-12 15:32:50|3056.17|3048.47|3056.75|3049.05|3057.42|3049.72|3056.07|3048.37|37
1649777580000|2022-04-12 15:33:00|3056.71|3049.01|3056.07|3048.37|3056.84|3049.14|3055.78|3048.08|35
1649777590000|2022-04-12 15:33:10|3056.15|3048.45|3056.63|3048.93|3057.01|3049.31|3055.73|3048.03|31
1649777600000|2022-04-12 15:33:20|3056.62|3048.92|3057.57|3049.87|3057.89|3050.19|3056.6|3048.9|34
1649777610000|2022-04-12 15:33:30|3057.55|3049.85|3057.87|3050.17|3058.13|3050.43|3057.26|3049.56|31
1649777620000|2022-04-12 15:33:40|3057.86|3050.16|3058.26|3050.56|3058.51|3050.81|3057.61|3049.91|36
1649777630000|2022-04-12 15:33:50|3058.27|3050.57|3058.3|3050.6|3058.37|3050.67|3057.87|3050.17|29
1649777640000|2022-04-12 15:34:00|3058.33|3050.63|3057.89|3050.19|3058.37|3050.67|3057.77|3050.07|34
1649777650000|2022-04-12 15:34:10|3057.8|3050.1|3056.79|3049.09|3058.35|3050.65|3056.6|3048.9|28
1649777660000|2022-04-12 15:34:20|3056.72|3049.02|3057.01|3049.31|3057.03|3049.33|3056.56|3048.86|27
1649777670000|2022-04-12 15:34:30|3057.19|3049.49|3057.51|3049.81|3057.56|3049.86|3056.72|3049.02|26
1649777680000|2022-04-12 15:34:40|3057.12|3049.42|3055.85|3048.15|3057.2|3049.5|3055.85|3048.15|33
1649777690000|2022-04-12 15:34:50|3055.87|3048.17|3055.35|3047.65|3056.06|3048.36|3055.11|3047.41|35
1649777700000|2022-04-12 15:35:00|3055.43|3047.73|3054.58|3046.88|3055.9|3048.2|3054.46|3046.76|35
1649777710000|2022-04-12 15:35:10|3054.56|3046.86|3056|3048.3|3056|3048.3|3054.43|3046.73|31
1649777720000|2022-04-12 15:35:20|3055.9|3048.2|3056.71|3049.01|3056.78|3049.08|3054.5|3046.8|25
1649777730000|2022-04-12 15:35:30|3056.66|3048.96|3054.93|3047.23|3056.66|3048.96|3054.53|3046.83|33
1649777740000|2022-04-12 15:35:40|3055.37|3047.67|3054.56|3046.86|3055.63|3047.93|3054.56|3046.86|34
1649777750000|2022-04-12 15:35:50|3054.93|3047.23|3054.02|3046.32|3055.12|3047.42|3053.91|3046.21|34
1649777760000|2022-04-12 15:36:00|3053.97|3046.27|3054.05|3046.35|3054.33|3046.63|3053.54|3045.84|34
1649777770000|2022-04-12 15:36:10|3054.04|3046.34|3053.94|3046.24|3054.22|3046.52|3053.11|3045.41|33
1649777780000|2022-04-12 15:36:20|3053.59|3045.89|3053.23|3045.53|3054.07|3046.37|3053.13|3045.43|36
1649777790000|2022-04-12 15:36:30|3053.28|3045.58|3053.87|3046.17|3053.92|3046.22|3052.25|3044.55|38
1649777800000|2022-04-12 15:36:40|3053.84|3046.14|3057.87|3050.17|3057.9|3050.2|3053.68|3045.98|39
1649777810000|2022-04-12 15:36:50|3057.44|3049.74|3056.85|3049.15|3057.74|3050.04|3056.66|3048.96|35
1649777820000|2022-04-12 15:37:00|3056.66|3048.96|3055.37|3047.67|3056.77|3049.07|3055.24|3047.54|35
1649777830000|2022-04-12 15:37:10|3055.82|3048.12|3054.69|3046.99|3055.82|3048.12|3054.4|3046.7|33
1649777840000|2022-04-12 15:37:20|3054.68|3046.98|3054.15|3046.45|3054.68|3046.98|3054.15|3046.45|35
1649777850000|2022-04-12 15:37:30|3054.17|3046.47|3054.43|3046.73|3054.48|3046.78|3053.94|3046.24|35
1649777860000|2022-04-12 15:37:40|3054.42|3046.72|3054.17|3046.47|3054.52|3046.82|3054.1|3046.4|33
1649777870000|2022-04-12 15:37:50|3054.19|3046.49|3053.74|3046.04|3054.66|3046.96|3053.69|3045.99|37
1649777880000|2022-04-12 15:38:00|3054.01|3046.31|3053.63|3045.93|3054.27|3046.57|3053.07|3045.37|37
1649777890000|2022-04-12 15:38:10|3053.72|3046.02|3053.92|3046.22|3054.05|3046.35|3053.45|3045.75|32
1649777900000|2022-04-12 15:38:20|3053.98|3046.28|3053.99|3046.29|3054.14|3046.44|3053.82|3046.12|35
1649777910000|2022-04-12 15:38:30|3053.97|3046.27|3053.81|3046.11|3054.29|3046.59|3053.78|3046.08|29
1649777920000|2022-04-12 15:38:40|3053.8|3046.1|3054.12|3046.42|3054.16|3046.46|3053.42|3045.72|31
1649777930000|2022-04-12 15:38:50|3054.03|3046.33|3054.07|3046.37|3054.48|3046.78|3053.84|3046.14|36
1649777940000|2022-04-12 15:39:00|3054.11|3046.41|3053.73|3046.03|3054.62|3046.92|3053.73|3046.03|30
1649777950000|2022-04-12 15:39:10|3053.8|3046.1|3053.86|3046.16|3054.14|3046.44|3053.55|3045.85|30
1649777960000|2022-04-12 15:39:20|3053.62|3045.92|3053.54|3045.84|3053.82|3046.12|3053.29|3045.59|33
1649777970000|2022-04-12 15:39:30|3053.56|3045.86|3052.85|3045.15|3053.56|3045.86|3052.69|3044.99|33
1649777980000|2022-04-12 15:39:40|3052.84|3045.14|3053.64|3045.94|3053.64|3045.94|3052.71|3045.01|32
1649777990000|2022-04-12 15:39:50|3053.74|3046.04|3053.64|3045.94|3053.85|3046.15|3053.41|3045.71|32
1649778000000|2022-04-12 15:40:00|3053.63|3045.93|3053.49|3045.79|3054.09|3046.39|3053.33|3045.63|37
1649778010000|2022-04-12 15:40:10|3053.56|3045.86|3053.86|3046.16|3053.91|3046.21|3053.38|3045.68|30
1649778020000|2022-04-12 15:40:20|3053.73|3046.03|3054.36|3046.66|3054.55|3046.85|3053.42|3045.72|37
1649778030000|2022-04-12 15:40:30|3054.92|3047.22|3054.86|3047.16|3055.74|3048.04|3054.24|3046.54|36
1649778040000|2022-04-12 15:40:40|3054.59|3046.89|3054.67|3046.97|3054.67|3046.97|3053.77|3046.07|31
1649778050000|2022-04-12 15:40:50|3054.66|3046.96|3054.45|3046.75|3054.66|3046.96|3053.78|3046.08|36
1649778060000|2022-04-12 15:41:00|3054.47|3046.77|3055.83|3048.13|3055.84|3048.14|3054.37|3046.67|33
1649778070000|2022-04-12 15:41:10|3055.87|3048.17|3056.51|3048.81|3056.86|3049.16|3055.73|3048.03|34
1649778080000|2022-04-12 15:41:20|3056.64|3048.94|3056.69|3048.99|3057.08|3049.38|3056.6|3048.9|34
1649778090000|2022-04-12 15:41:30|3056.7|3049|3057.31|3049.61|3057.6|3049.9|3056.7|3049|35
1649778100000|2022-04-12 15:41:40|3057.28|3049.58|3057.96|3050.26|3057.96|3050.26|3057.04|3049.34|28
1649778110000|2022-04-12 15:41:50|3057.88|3050.18|3059.02|3051.32|3059.02|3051.32|3057.88|3050.18|33
1649778120000|2022-04-12 15:42:00|3059.04|3051.34|3059.09|3051.39|3059.32|3051.62|3058.86|3051.16|31
1649778130000|2022-04-12 15:42:10|3059.13|3051.43|3059.49|3051.79|3060.06|3052.36|3058.59|3050.89|35
1649778140000|2022-04-12 15:42:20|3059.52|3051.82|3059.45|3051.75|3059.65|3051.95|3059.44|3051.74|32
1649778150000|2022-04-12 15:42:30|3059.47|3051.77|3059.42|3051.72|3059.52|3051.82|3059.37|3051.67|25
1649778160000|2022-04-12 15:42:40|3059.39|3051.69|3059.61|3051.91|3059.7|3052|3058.68|3050.98|36
1649778170000|2022-04-12 15:42:50|3059.81|3052.11|3059.9|3052.2|3060|3052.3|3059.01|3051.31|35
1649778180000|2022-04-12 15:43:00|3059.76|3052.06|3059.54|3051.84|3060.03|3052.33|3059.5|3051.8|35
1649778190000|2022-04-12 15:43:10|3059.5|3051.8|3059.97|3052.27|3060.05|3052.35|3059.39|3051.69|34
1649778200000|2022-04-12 15:43:20|3059.96|3052.26|3059.95|3052.25|3060.15|3052.45|3059.48|3051.78|34
1649778210000|2022-04-12 15:43:30|3059.88|3052.18|3060.82|3053.12|3060.92|3053.22|3059.68|3051.98|35
1649778220000|2022-04-12 15:43:40|3060.13|3052.43|3061.29|3053.59|3061.67|3053.97|3060.12|3052.42|35
1649778230000|2022-04-12 15:43:50|3061.27|3053.57|3060.86|3053.16|3061.74|3054.04|3060.85|3053.15|36
1649778240000|2022-04-12 15:44:00|3060.88|3053.18|3059.94|3052.24|3060.92|3053.22|3059.85|3052.15|36
1649778250000|2022-04-12 15:44:10|3059.92|3052.22|3060.05|3052.35|3060.47|3052.77|3059.82|3052.12|35
1649778260000|2022-04-12 15:44:20|3060.07|3052.37|3059.92|3052.22|3060.1|3052.4|3059.59|3051.89|35
1649778270000|2022-04-12 15:44:30|3060|3052.3|3060.02|3052.32|3060.03|3052.33|3059.53|3051.83|34
1649778280000|2022-04-12 15:44:40|3059.92|3052.22|3060.25|3052.55|3060.4|3052.7|3059.67|3051.97|35
1649778290000|2022-04-12 15:44:50|3060.19|3052.49|3060.76|3053.06|3060.81|3053.11|3060.19|3052.49|36
1649778300000|2022-04-12 15:45:00|3060.61|3052.91|3061.1|3053.4|3061.46|3053.76|3060.61|3052.91|34
1649778310000|2022-04-12 15:45:10|3061.05|3053.35|3061.42|3053.72|3061.59|3053.89|3060.99|3053.29|39
1649778320000|2022-04-12 15:45:20|3061.24|3053.54|3061.46|3053.76|3061.66|3053.96|3061.02|3053.32|37
1649778330000|2022-04-12 15:45:30|3061.08|3053.38|3060.99|3053.29|3062.13|3054.43|3060.98|3053.28|31
1649778340000|2022-04-12 15:45:40|3060.74|3053.04|3060.19|3052.49|3060.74|3053.04|3059.33|3051.63|34
1649778350000|2022-04-12 15:45:50|3059.43|3051.73|3060.14|3052.44|3060.84|3053.14|3059.43|3051.73|37
1649778360000|2022-04-12 15:46:00|3060.12|3052.42|3059.98|3052.28|3060.72|3053.02|3059.98|3052.28|38
1649778370000|2022-04-12 15:46:10|3059.97|3052.27|3059.63|3051.93|3060.67|3052.97|3059.46|3051.76|36
1649778380000|2022-04-12 15:46:20|3060|3052.3|3059.92|3052.22|3060.14|3052.44|3059.56|3051.86|33
1649778390000|2022-04-12 15:46:30|3059.33|3051.63|3060.44|3052.74|3060.44|3052.74|3058.93|3051.23|38
1649778400000|2022-04-12 15:46:40|3060.04|3052.34|3059.7|3052|3060.62|3052.92|3059.54|3051.84|38
1649778410000|2022-04-12 15:46:50|3059.68|3051.98|3059.78|3052.08|3060.52|3052.82|3059.54|3051.84|36
1649778420000|2022-04-12 15:47:00|3059.89|3052.19|3059.99|3052.29|3060.64|3052.94|3059.89|3052.19|36
1649778430000|2022-04-12 15:47:10|3059.26|3051.56|3058.7|3051|3059.8|3052.1|3057.77|3050.07|38
1649778440000|2022-04-12 15:47:20|3058.69|3050.99|3057.02|3049.32|3058.69|3050.99|3056.5|3048.8|38
1649778450000|2022-04-12 15:47:30|3057|3049.3|3056.45|3048.75|3057.33|3049.63|3055.6|3047.9|32
1649778460000|2022-04-12 15:47:40|3056.44|3048.74|3055.82|3048.12|3057.18|3049.48|3055.78|3048.08|34
1649778470000|2022-04-12 15:47:50|3055.7|3048|3056.06|3048.36|3056.38|3048.68|3055.7|3048|36
1649778480000|2022-04-12 15:48:00|3056.07|3048.37|3055.7|3048|3056.25|3048.55|3055.7|3048|25
1649778490000|2022-04-12 15:48:10|3055.33|3047.63|3055.82|3048.12|3056.07|3048.37|3055.33|3047.63|25
1649778500000|2022-04-12 15:48:20|3055.84|3048.14|3055.8|3048.1|3056.36|3048.66|3055.78|3048.08|33
1649778510000|2022-04-12 15:48:30|3055.82|3048.12|3055.42|3047.72|3055.85|3048.15|3055.36|3047.66|29
1649778520000|2022-04-12 15:48:40|3055.4|3047.7|3055.3|3047.6|3055.69|3047.99|3055.01|3047.31|26
1649778530000|2022-04-12 15:48:50|3055.33|3047.63|3055.47|3047.77|3055.77|3048.07|3055.23|3047.53|33
1649778540000|2022-04-12 15:49:00|3055.45|3047.75|3055.3|3047.6|3055.63|3047.93|3055.25|3047.55|33
1649778550000|2022-04-12 15:49:10|3055.33|3047.63|3053.47|3045.77|3055.63|3047.93|3053.3|3045.6|38
1649778560000|2022-04-12 15:49:20|3053.35|3045.65|3054.81|3047.11|3054.81|3047.11|3053.35|3045.65|36
1649778570000|2022-04-12 15:49:30|3054.79|3047.09|3055.28|3047.58|3055.48|3047.78|3054.79|3047.09|35
1649778580000|2022-04-12 15:49:40|3055.27|3047.57|3053.34|3045.64|3055.27|3047.57|3052.94|3045.24|36
1649778590000|2022-04-12 15:49:50|3053.2|3045.5|3053.41|3045.71|3053.72|3046.02|3053.09|3045.39|33
1649778600000|2022-04-12 15:50:00|3052.99|3045.29|3053.49|3045.79|3054.08|3046.38|3052.99|3045.29|36
1649778610000|2022-04-12 15:50:10|3053.6|3045.9|3053.26|3045.56|3053.95|3046.25|3053.09|3045.39|37
1649778620000|2022-04-12 15:50:20|3053.32|3045.62|3051.77|3044.07|3053.67|3045.97|3051.74|3044.04|32
1649778630000|2022-04-12 15:50:30|3051.53|3043.83|3052.06|3044.36|3052.21|3044.51|3050.68|3042.98|38
1649778640000|2022-04-12 15:50:40|3051.91|3044.21|3052.15|3044.45|3052.19|3044.49|3051.74|3044.04|33
1649778650000|2022-04-12 15:50:50|3052.22|3044.52|3053.46|3045.76|3053.57|3045.87|3052.17|3044.47|34
1649778660000|2022-04-12 15:51:00|3053.47|3045.77|3053.81|3046.11|3054.02|3046.32|3053.35|3045.65|28
1649778670000|2022-04-12 15:51:10|3053.82|3046.12|3054.26|3046.56|3054.36|3046.66|3053.78|3046.08|31
1649778680000|2022-04-12 15:51:20|3054.27|3046.57|3054.24|3046.54|3054.35|3046.65|3053.72|3046.02|35
1649778690000|2022-04-12 15:51:30|3054.28|3046.58|3054.4|3046.7|3054.4|3046.7|3054.17|3046.47|30
1649778700000|2022-04-12 15:51:40|3054.33|3046.63|3055.37|3047.67|3056.46|3048.76|3054.33|3046.63|37
1649778710000|2022-04-12 15:51:50|3055.39|3047.69|3055.55|3047.85|3056|3048.3|3055.39|3047.69|24
1649778720000|2022-04-12 15:52:00|3055.6|3047.9|3056.45|3048.75|3056.45|3048.75|3055.6|3047.9|31
1649778730000|2022-04-12 15:52:10|3056.49|3048.79|3055.4|3047.7|3056.51|3048.81|3055.2|3047.5|37
1649778740000|2022-04-12 15:52:20|3055.46|3047.76|3055.01|3047.31|3055.5|3047.8|3054.57|3046.87|36
1649778750000|2022-04-12 15:52:30|3054.79|3047.09|3056.99|3049.29|3056.99|3049.29|3054.79|3047.09|37
1649778760000|2022-04-12 15:52:40|3057|3049.3|3056.14|3048.44|3057|3049.3|3056.14|3048.44|32
1649778770000|2022-04-12 15:52:50|3056.11|3048.41|3055.81|3048.11|3056.11|3048.41|3055.64|3047.94|34
1649778780000|2022-04-12 15:53:00|3055.77|3048.07|3055.81|3048.11|3056.16|3048.46|3055.59|3047.89|35
1649778790000|2022-04-12 15:53:10|3055.93|3048.23|3055.1|3047.4|3056.02|3048.32|3055.08|3047.38|35
1649778800000|2022-04-12 15:53:20|3054.78|3047.08|3056.02|3048.32|3056.1|3048.4|3054.18|3046.48|35
1649778810000|2022-04-12 15:53:30|3056.04|3048.34|3056.15|3048.45|3056.27|3048.57|3055.55|3047.85|37
1649778820000|2022-04-12 15:53:40|3056.01|3048.31|3057.56|3049.86|3057.96|3050.26|3055.82|3048.12|36
1649778830000|2022-04-12 15:53:50|3058.22|3050.52|3059.35|3051.65|3059.47|3051.77|3058.22|3050.52|31
1649778840000|2022-04-12 15:54:00|3059.17|3051.47|3059.9|3052.2|3060.25|3052.55|3058.89|3051.19|37
1649778850000|2022-04-12 15:54:10|3059.88|3052.18|3059.55|3051.85|3060.08|3052.38|3059.36|3051.66|36
1649778860000|2022-04-12 15:54:20|3059.57|3051.87|3058.55|3050.85|3059.69|3051.99|3058.02|3050.32|39
1649778870000|2022-04-12 15:54:30|3057.97|3050.27|3057.23|3049.53|3058.86|3051.16|3056.9|3049.2|37
1649778880000|2022-04-12 15:54:40|3057.21|3049.51|3056.72|3049.02|3057.21|3049.51|3056.72|3049.02|6
1649778890000|2022-04-12 15:54:50|3056.76|3049.06|3056.57|3048.87|3057.12|3049.42|3056.13|3048.43|31
1649778900000|2022-04-12 15:55:00|3056.67|3048.97|3057|3049.3|3057.55|3049.85|3056.67|3048.97|20
1649778910000|2022-04-12 15:55:10|3056.76|3049.06|3056.38|3048.68|3056.85|3049.15|3056.17|3048.47|34
1649778920000|2022-04-12 15:55:20|3056.35|3048.65|3057.2|3049.5|3057.54|3049.84|3056.35|3048.65|35
1649778930000|2022-04-12 15:55:30|3057.31|3049.61|3058.74|3051.04|3058.88|3051.18|3057.25|3049.55|34
1649778940000|2022-04-12 15:55:40|3058.83|3051.13|3059.08|3051.38|3059.35|3051.65|3058.09|3050.39|35
1649778950000|2022-04-12 15:55:50|3058.9|3051.2|3058.76|3051.06|3059.48|3051.78|3058.46|3050.76|36
1649778960000|2022-04-12 15:56:00|3058.79|3051.09|3057.85|3050.15|3058.94|3051.24|3057.79|3050.09|35
1649778970000|2022-04-12 15:56:10|3057.87|3050.17|3058.75|3051.05|3059.41|3051.71|3057.61|3049.91|38
1649778980000|2022-04-12 15:56:20|3058.68|3050.98|3057.57|3049.87|3058.68|3050.98|3057.5|3049.8|30
1649778990000|2022-04-12 15:56:30|3057.64|3049.94|3057.68|3049.98|3057.75|3050.05|3057.25|3049.55|36
1649779000000|2022-04-12 15:56:40|3057.67|3049.97|3057.74|3050.04|3057.81|3050.11|3057.58|3049.88|29
1649779010000|2022-04-12 15:56:50|3057.82|3050.12|3056.36|3048.66|3058.18|3050.48|3055.93|3048.23|36
1649779020000|2022-04-12 15:57:00|3056.29|3048.59|3056.16|3048.46|3056.37|3048.67|3055.88|3048.18|32
1649779030000|2022-04-12 15:57:10|3056.44|3048.74|3056.06|3048.36|3056.65|3048.95|3055.67|3047.97|37
1649779040000|2022-04-12 15:57:20|3055.94|3048.24|3055.45|3047.75|3056.42|3048.72|3055.45|3047.75|36
1649779050000|2022-04-12 15:57:30|3055.53|3047.83|3056.11|3048.41|3056.16|3048.46|3055.52|3047.82|23
1649779060000|2022-04-12 15:57:40|3056.14|3048.44|3056.2|3048.5|3056.22|3048.52|3055.85|3048.15|33
1649779070000|2022-04-12 15:57:50|3056.07|3048.37|3056.04|3048.34|3056.35|3048.65|3055.93|3048.23|33
1649779080000|2022-04-12 15:58:00|3056.02|3048.32|3055.99|3048.29|3056.29|3048.59|3055.77|3048.07|36
1649779090000|2022-04-12 15:58:10|3055.93|3048.23|3054.71|3047.01|3056.49|3048.79|3054.56|3046.86|36
1649779100000|2022-04-12 15:58:20|3054.08|3046.38|3053.66|3045.96|3054.66|3046.96|3053.34|3045.64|37
1649779110000|2022-04-12 15:58:30|3053.68|3045.98|3053.88|3046.18|3053.88|3046.18|3053.32|3045.62|35
1649779120000|2022-04-12 15:58:40|3053.48|3045.78|3054.16|3046.46|3054.24|3046.54|3053.48|3045.78|35
1649779130000|2022-04-12 15:58:50|3053.81|3046.11|3053.31|3045.61|3054.1|3046.4|3052.6|3044.9|36
1649779140000|2022-04-12 15:59:00|3053.18|3045.48|3053.24|3045.54|3054.11|3046.41|3052.36|3044.66|38
1649779150000|2022-04-12 15:59:10|3053|3045.3|3048.41|3040.71|3053.47|3045.77|3048.41|3040.71|40
1649779160000|2022-04-12 15:59:20|3047.65|3039.95|3047.7|3040|3048.17|3040.47|3047.03|3039.33|39
1649779170000|2022-04-12 15:59:30|3047.65|3039.95|3047.76|3040.06|3048.03|3040.33|3046.98|3039.28|34
1649779180000|2022-04-12 15:59:40|3047.63|3039.93|3047.69|3039.99|3048.03|3040.33|3047.31|3039.61|34
1649779190000|2022-04-12 15:59:50|3047.79|3040.09|3049.43|3041.73|3049.53|3041.83|3047.71|3040.01|37
1649779200000|2022-04-12 16:00:00|3049.51|3041.81|3048.98|3041.28|3049.63|3041.93|3048.56|3040.86|35
1649779210000|2022-04-12 16:00:10|3048.9|3041.2|3048.48|3040.78|3049.37|3041.67|3047.38|3039.68|33
1649779220000|2022-04-12 16:00:20|3048.51|3040.81|3049.5|3041.8|3049.89|3042.19|3047.47|3039.77|37
1649779230000|2022-04-12 16:00:30|3049.55|3041.85|3050.08|3042.38|3050.41|3042.71|3049.1|3041.4|38
1649779240000|2022-04-12 16:00:40|3049.02|3041.32|3047.1|3039.4|3049.71|3042.01|3046.48|3038.78|38
1649779250000|2022-04-12 16:00:50|3047.07|3039.37|3048.07|3040.37|3048.41|3040.71|3045.89|3038.19|39
1649779260000|2022-04-12 16:01:00|3048.16|3040.46|3048.09|3040.39|3048.57|3040.87|3047.69|3039.99|40
1649779270000|2022-04-12 16:01:10|3048.1|3040.4|3049.91|3042.21|3049.92|3042.22|3048.09|3040.39|38
1649779280000|2022-04-12 16:01:20|3049.82|3042.12|3053.45|3045.75|3053.45|3045.75|3049.82|3042.12|39
1649779290000|2022-04-12 16:01:30|3053.46|3045.76|3055|3047.3|3055.43|3047.73|3053.24|3045.54|36
1649779300000|2022-04-12 16:01:40|3054.89|3047.19|3053.63|3045.93|3055.2|3047.5|3053.44|3045.74|37
1649779310000|2022-04-12 16:01:50|3053.46|3045.76|3052.89|3045.19|3053.56|3045.86|3052.89|3045.19|39
1649779320000|2022-04-12 16:02:00|3052.94|3045.24|3051.84|3044.14|3053.21|3045.51|3051.42|3043.72|38
1649779330000|2022-04-12 16:02:10|3051.82|3044.12|3050.51|3042.81|3051.94|3044.24|3049.76|3042.06|38
1649779340000|2022-04-12 16:02:20|3050.59|3042.89|3050.5|3042.8|3051.32|3043.62|3049.38|3041.68|38
1649779350000|2022-04-12 16:02:30|3050.79|3043.09|3049.83|3042.13|3051.41|3043.71|3049.2|3041.5|36
1649779360000|2022-04-12 16:02:40|3049.86|3042.16|3049.56|3041.86|3049.92|3042.22|3049.33|3041.63|38
1649779370000|2022-04-12 16:02:50|3049.54|3041.84|3048.44|3040.74|3049.54|3041.84|3048.2|3040.5|31
1649779380000|2022-04-12 16:03:00|3048.52|3040.82|3047.21|3039.51|3048.52|3040.82|3047.21|3039.51|35
1649779390000|2022-04-12 16:03:10|3047.16|3039.46|3047.18|3039.48|3047.65|3039.95|3046.92|3039.22|38
1649779400000|2022-04-12 16:03:20|3047.22|3039.52|3046.59|3038.89|3047.37|3039.67|3046.45|3038.75|36
1649779410000|2022-04-12 16:03:30|3046.55|3038.85|3044.73|3037.03|3047.18|3039.48|3044.73|3037.03|35
1649779420000|2022-04-12 16:03:40|3044.75|3037.05|3044.66|3036.96|3045.24|3037.54|3044.53|3036.83|31
1649779430000|2022-04-12 16:03:50|3042.64|3034.94|3042.96|3035.26|3043.45|3035.75|3042.21|3034.51|37
1649779440000|2022-04-12 16:04:00|3042.74|3035.04|3043.11|3035.41|3043.11|3035.41|3042.16|3034.46|35
1649779450000|2022-04-12 16:04:10|3043.04|3035.34|3043.3|3035.6|3043.73|3036.03|3042.81|3035.11|28
1649779460000|2022-04-12 16:04:20|3043.42|3035.72|3043.41|3035.71|3043.53|3035.83|3043.01|3035.31|35
1649779470000|2022-04-12 16:04:30|3043.43|3035.73|3044.39|3036.69|3044.75|3037.05|3043.43|3035.73|33
1649779480000|2022-04-12 16:04:40|3044.34|3036.64|3043.21|3035.51|3044.77|3037.07|3042.58|3034.88|38
1649779490000|2022-04-12 16:04:50|3043.2|3035.5|3043.33|3035.63|3043.84|3036.14|3042.56|3034.86|38
1649779500000|2022-04-12 16:05:00|3043.34|3035.64|3044.13|3036.43|3044.59|3036.89|3043.34|3035.64|35
1649779510000|2022-04-12 16:05:10|3044.27|3036.57|3044.52|3036.82|3044.71|3037.01|3044.01|3036.31|35
1649779520000|2022-04-12 16:05:20|3044.71|3037.01|3045.03|3037.33|3045.06|3037.36|3044.62|3036.92|32
1649779530000|2022-04-12 16:05:30|3045.19|3037.49|3045.77|3038.07|3046.56|3038.86|3045.19|3037.49|35
1649779540000|2022-04-12 16:05:40|3045.76|3038.06|3046.21|3038.51|3046.21|3038.51|3045.12|3037.42|34
1649779550000|2022-04-12 16:05:50|3046.42|3038.72|3046.87|3039.17|3046.87|3039.17|3045.83|3038.13|36
1649779560000|2022-04-12 16:06:00|3046.53|3038.83|3048.3|3040.6|3048.3|3040.6|3046.47|3038.77|37
1649779570000|2022-04-12 16:06:10|3048.46|3040.76|3047.44|3039.74|3048.67|3040.97|3046.97|3039.27|38
1649779580000|2022-04-12 16:06:20|3047.28|3039.58|3046.58|3038.88|3047.43|3039.73|3046.47|3038.77|36
1649779590000|2022-04-12 16:06:30|3046.68|3038.98|3046.36|3038.66|3046.7|3039|3046.19|3038.49|33
1649779600000|2022-04-12 16:06:40|3046.31|3038.61|3046.12|3038.42|3046.35|3038.65|3045.7|3038|32
1649779610000|2022-04-12 16:06:50|3046.14|3038.44|3044.62|3036.92|3046.28|3038.58|3044.6|3036.9|32
1649779620000|2022-04-12 16:07:00|3044.63|3036.93|3044.23|3036.53|3044.89|3037.19|3043.95|3036.25|30
1649779630000|2022-04-12 16:07:10|3043.57|3035.87|3042.46|3034.76|3043.72|3036.02|3042.06|3034.36|33
1649779640000|2022-04-12 16:07:20|3042.32|3034.62|3039.91|3032.21|3042.36|3034.66|3039.77|3032.07|30
1649779650000|2022-04-12 16:07:30|3039.95|3032.25|3039.64|3031.94|3040.14|3032.44|3039.54|3031.84|34
1649779660000|2022-04-12 16:07:40|3039.69|3031.99|3040.34|3032.64|3040.34|3032.64|3039.12|3031.42|36
1649779670000|2022-04-12 16:07:50|3040.36|3032.66|3039.89|3032.19|3040.36|3032.66|3039.74|3032.04|33
1649779680000|2022-04-12 16:08:00|3040.09|3032.39|3039.46|3031.76|3040.52|3032.82|3038.56|3030.86|34
1649779690000|2022-04-12 16:08:10|3039.39|3031.69|3039.72|3032.02|3039.92|3032.22|3038.95|3031.25|35
1649779700000|2022-04-12 16:08:20|3039.75|3032.05|3041.3|3033.6|3041.4|3033.7|3039.75|3032.05|36
1649779710000|2022-04-12 16:08:30|3041.2|3033.5|3040.24|3032.54|3041.4|3033.7|3040.07|3032.37|32
1649779720000|2022-04-12 16:08:40|3040.05|3032.35|3039.75|3032.05|3040.19|3032.49|3039.11|3031.41|37
1649779730000|2022-04-12 16:08:50|3039.58|3031.88|3040|3032.3|3040.02|3032.32|3039.02|3031.32|35
1649779740000|2022-04-12 16:09:00|3040.04|3032.34|3041.48|3033.78|3041.58|3033.88|3039.79|3032.09|38
1649779750000|2022-04-12 16:09:10|3041.49|3033.79|3040.04|3032.34|3041.63|3033.93|3039.49|3031.79|36
1649779760000|2022-04-12 16:09:20|3040|3032.3|3039.72|3032.02|3040.17|3032.47|3039.28|3031.58|36
1649779770000|2022-04-12 16:09:30|3039.67|3031.97|3040.04|3032.34|3040.48|3032.78|3039.64|3031.94|26
1649779780000|2022-04-12 16:09:40|3040.03|3032.33|3041.19|3033.49|3041.25|3033.55|3040.03|3032.33|31
1649779790000|2022-04-12 16:09:50|3041.21|3033.51|3041.29|3033.59|3041.47|3033.77|3040.82|3033.12|35
1649779800000|2022-04-12 16:10:00|3041.26|3033.56|3040.47|3032.77|3041.41|3033.71|3040.09|3032.39|33
1649779810000|2022-04-12 16:10:10|3040.28|3032.58|3039.52|3031.82|3040.3|3032.6|3039.01|3031.31|38
1649779820000|2022-04-12 16:10:20|3039.53|3031.83|3039.11|3031.41|3039.53|3031.83|3038.75|3031.05|36
1649779830000|2022-04-12 16:10:30|3039.17|3031.47|3039.16|3031.46|3039.6|3031.9|3038.65|3030.95|37
1649779840000|2022-04-12 16:10:40|3039.24|3031.54|3041.14|3033.44|3041.14|3033.44|3039.24|3031.54|33
1649779850000|2022-04-12 16:10:50|3041.12|3033.42|3041.25|3033.55|3041.55|3033.85|3040.55|3032.85|37
1649779860000|2022-04-12 16:11:00|3041.38|3033.68|3039.79|3032.09|3041.38|3033.68|3039.44|3031.74|39
1649779870000|2022-04-12 16:11:10|3039.74|3032.04|3040.79|3033.09|3041.28|3033.58|3039.65|3031.95|36
1649779880000|2022-04-12 16:11:20|3041.01|3033.31|3041.33|3033.63|3041.51|3033.81|3041.01|3033.31|31
1649779890000|2022-04-12 16:11:30|3041.34|3033.64|3041.45|3033.75|3041.78|3034.08|3041.29|3033.59|33
1649779900000|2022-04-12 16:11:40|3041.42|3033.72|3041.75|3034.05|3041.75|3034.05|3041.42|3033.72|34
1649779910000|2022-04-12 16:11:50|3041.7|3034|3041.84|3034.14|3041.99|3034.29|3041.64|3033.94|27
1649779920000|2022-04-12 16:12:00|3041.83|3034.13|3042.49|3034.79|3043.71|3036.01|3041.79|3034.09|35
1649779930000|2022-04-12 16:12:10|3042.39|3034.69|3044.22|3036.52|3044.82|3037.12|3042.39|3034.69|35
1649779940000|2022-04-12 16:12:20|3044.34|3036.64|3044.59|3036.89|3045.08|3037.38|3044.19|3036.49|29
1649779950000|2022-04-12 16:12:30|3044.56|3036.86|3044.87|3037.17|3045.38|3037.68|3044.48|3036.78|33
1649779960000|2022-04-12 16:12:40|3044.99|3037.29|3045.25|3037.55|3045.47|3037.77|3044.97|3037.27|34
1649779970000|2022-04-12 16:12:50|3045.44|3037.74|3045.16|3037.46|3045.46|3037.76|3044.92|3037.22|27
1649779980000|2022-04-12 16:13:00|3045.17|3037.47|3045.16|3037.46|3045.44|3037.74|3045.11|3037.41|29
1649779990000|2022-04-12 16:13:10|3045.22|3037.52|3045.01|3037.31|3045.23|3037.53|3044.78|3037.08|26
1649780000000|2022-04-12 16:13:20|3045.02|3037.32|3045.95|3038.25|3046.03|3038.33|3045.02|3037.32|31
1649780010000|2022-04-12 16:13:30|3046.02|3038.32|3047.51|3039.81|3047.51|3039.81|3045.96|3038.26|33
1649780020000|2022-04-12 16:13:40|3047.64|3039.94|3047.91|3040.21|3048.24|3040.54|3047.45|3039.75|37
1649780030000|2022-04-12 16:13:50|3047.87|3040.17|3047.12|3039.42|3048.02|3040.32|3047.12|3039.42|33
1649780040000|2022-04-12 16:14:00|3047.05|3039.35|3046.07|3038.37|3047.05|3039.35|3045.99|3038.29|32
1649780050000|2022-04-12 16:14:10|3046.05|3038.35|3046.37|3038.67|3046.67|3038.97|3046.05|3038.35|35
1649780060000|2022-04-12 16:14:20|3046.44|3038.74|3044.94|3037.24|3046.44|3038.74|3044.94|3037.24|26
1649780070000|2022-04-12 16:14:30|3044.93|3037.23|3045.15|3037.45|3045.37|3037.67|3044.36|3036.66|35
1649780080000|2022-04-12 16:14:40|3044.93|3037.23|3046.47|3038.77|3046.61|3038.91|3044.82|3037.12|38
1649780090000|2022-04-12 16:14:50|3046.39|3038.69|3047.57|3039.87|3047.57|3039.87|3046.22|3038.52|36
1649780100000|2022-04-12 16:15:00|3047.58|3039.88|3047.6|3039.9|3048.06|3040.36|3047.11|3039.41|37
1649780110000|2022-04-12 16:15:10|3047.34|3039.64|3048.6|3040.9|3048.79|3041.09|3047.24|3039.54|34
1649780120000|2022-04-12 16:15:20|3048.73|3041.03|3048.54|3040.84|3048.78|3041.08|3048.43|3040.73|28
1649780130000|2022-04-12 16:15:30|3048.85|3041.15|3049.49|3041.79|3049.49|3041.79|3048.02|3040.32|33
1649780140000|2022-04-12 16:15:40|3049.61|3041.91|3050.94|3043.24|3051.66|3043.96|3049.33|3041.63|35
1649780150000|2022-04-12 16:15:50|3050.95|3043.25|3052.67|3044.97|3052.67|3044.97|3050.86|3043.16|33
1649780160000|2022-04-12 16:16:00|3052.43|3044.73|3053.53|3045.83|3053.67|3045.97|3052.43|3044.73|31
1649780170000|2022-04-12 16:16:10|3053.36|3045.66|3054.25|3046.55|3054.53|3046.83|3053.2|3045.5|26
1649780180000|2022-04-12 16:16:20|3054.05|3046.35|3055.65|3047.95|3056.07|3048.37|3054.05|3046.35|37
1649780190000|2022-04-12 16:16:30|3055.66|3047.96|3056.45|3048.75|3056.5|3048.8|3055.38|3047.68|38
1649780200000|2022-04-12 16:16:40|3056.47|3048.77|3057.49|3049.79|3057.72|3050.02|3056.26|3048.56|36
1649780210000|2022-04-12 16:16:50|3057.46|3049.76|3057.99|3050.29|3058.17|3050.47|3057.44|3049.74|32
1649780220000|2022-04-12 16:17:00|3058|3050.3|3058.76|3051.06|3059.3|3051.6|3057.97|3050.27|36
1649780230000|2022-04-12 16:17:10|3058.82|3051.12|3059.68|3051.98|3059.71|3052.01|3058.64|3050.94|35
1649780240000|2022-04-12 16:17:20|3059.61|3051.91|3060.3|3052.6|3060.38|3052.68|3059.61|3051.91|27
1649780250000|2022-04-12 16:17:30|3060.27|3052.57|3060.86|3053.16|3060.86|3053.16|3058.93|3051.23|37
1649780260000|2022-04-12 16:17:40|3060.88|3053.18|3064.57|3056.87|3065.18|3057.48|3060.88|3053.18|40
1649780270000|2022-04-12 16:17:50|3064.19|3056.49|3065.27|3057.57|3065.4|3057.7|3063.98|3056.28|40
1649780280000|2022-04-12 16:18:00|3065.28|3057.58|3067.18|3059.48|3067.58|3059.88|3065.2|3057.5|40
1649780290000|2022-04-12 16:18:10|3066.82|3059.12|3063.66|3055.96|3066.82|3059.12|3063.66|3055.96|38
1649780300000|2022-04-12 16:18:20|3063.62|3055.92|3062.66|3054.96|3063.64|3055.94|3062.51|3054.81|37
1649780310000|2022-04-12 16:18:30|3062.77|3055.07|3061.97|3054.27|3062.89|3055.19|3061.95|3054.25|33
1649780320000|2022-04-12 16:18:40|3061.98|3054.28|3061.26|3053.56|3062.27|3054.57|3061.21|3053.51|33
1649780330000|2022-04-12 16:18:50|3061.2|3053.5|3060.11|3052.41|3061.27|3053.57|3060.02|3052.32|32
1649780340000|2022-04-12 16:19:00|3060.05|3052.35|3059.83|3052.13|3060.25|3052.55|3059.38|3051.68|36
1649780350000|2022-04-12 16:19:10|3059.82|3052.12|3060.52|3052.82|3060.62|3052.92|3059.82|3052.12|36
1649780360000|2022-04-12 16:19:20|3059.98|3052.28|3062.58|3054.88|3063.14|3055.44|3059.98|3052.28|40
1649780370000|2022-04-12 16:19:30|3062.57|3054.87|3062.23|3054.53|3062.73|3055.03|3061.76|3054.06|36
1649780380000|2022-04-12 16:19:40|3062.44|3054.74|3062.74|3055.04|3063.08|3055.38|3062.44|3054.74|34
1649780390000|2022-04-12 16:19:50|3062.72|3055.02|3061.62|3053.92|3062.72|3055.02|3061.42|3053.72|37
1649780400000|2022-04-12 16:20:00|3061.65|3053.95|3059.22|3051.52|3061.69|3053.99|3058.82|3051.12|38
1649780410000|2022-04-12 16:20:10|3059.56|3051.86|3056.93|3049.23|3059.85|3052.15|3056.93|3049.23|33
1649780420000|2022-04-12 16:20:20|3056.95|3049.25|3056.58|3048.88|3056.97|3049.27|3056.11|3048.41|33
1649780430000|2022-04-12 16:20:30|3056.56|3048.86|3056.43|3048.73|3056.96|3049.26|3056.4|3048.7|26
1649780440000|2022-04-12 16:20:40|3056.47|3048.77|3056.98|3049.28|3057.22|3049.52|3056.45|3048.75|37
1649780450000|2022-04-12 16:20:50|3057.11|3049.41|3057.1|3049.4|3057.26|3049.56|3056.96|3049.26|34
1649780460000|2022-04-12 16:21:00|3057.12|3049.42|3056.87|3049.17|3057.12|3049.42|3056.87|3049.17|26
1649780470000|2022-04-12 16:21:10|3056.88|3049.18|3055.61|3047.91|3056.89|3049.19|3055.61|3047.91|38
1649780480000|2022-04-12 16:21:20|3055.78|3048.08|3056.04|3048.34|3056.06|3048.36|3055.69|3047.99|30
1649780490000|2022-04-12 16:21:30|3056.03|3048.33|3056.68|3048.98|3057.12|3049.42|3055.96|3048.26|36
1649780500000|2022-04-12 16:21:40|3056.78|3049.08|3058.16|3050.46|3058.44|3050.74|3056.78|3049.08|34
1649780510000|2022-04-12 16:21:50|3058.37|3050.67|3058.47|3050.77|3059.38|3051.68|3057.87|3050.17|39
1649780520000|2022-04-12 16:22:00|3058.45|3050.75|3058.91|3051.21|3058.91|3051.21|3057.76|3050.06|37
1649780530000|2022-04-12 16:22:10|3058.96|3051.26|3059.01|3051.31|3059.11|3051.41|3058.48|3050.78|34
1649780540000|2022-04-12 16:22:20|3058.97|3051.27|3058.45|3050.75|3059.13|3051.43|3058.45|3050.75|34
1649780550000|2022-04-12 16:22:30|3058.41|3050.71|3058.45|3050.75|3058.5|3050.8|3058.27|3050.57|27
1649780560000|2022-04-12 16:22:40|3058.51|3050.81|3058.43|3050.73|3058.53|3050.83|3058.38|3050.68|31
1649780570000|2022-04-12 16:22:50|3058.56|3050.86|3058.81|3051.11|3058.91|3051.21|3058.32|3050.62|26
1649780580000|2022-04-12 16:23:00|3058.76|3051.06|3057.88|3050.18|3058.76|3051.06|3057.78|3050.08|32
1649780590000|2022-04-12 16:23:10|3057.89|3050.19|3056.08|3048.38|3058|3050.3|3056.08|3048.38|33
1649780600000|2022-04-12 16:23:20|3056.07|3048.37|3055.43|3047.73|3056.43|3048.73|3055.42|3047.72|37
1649780610000|2022-04-12 16:23:30|3055.39|3047.69|3054.47|3046.77|3055.45|3047.75|3054.31|3046.61|35
1649780620000|2022-04-12 16:23:40|3054.59|3046.89|3054.95|3047.25|3055.15|3047.45|3054.4|3046.7|35
1649780630000|2022-04-12 16:23:50|3054.97|3047.27|3054.82|3047.12|3055.72|3048.02|3054.67|3046.97|38
1649780640000|2022-04-12 16:24:00|3054.84|3047.14|3054.16|3046.46|3054.89|3047.19|3054.16|3046.46|37
1649780650000|2022-04-12 16:24:10|3054.15|3046.45|3053.45|3045.75|3054.24|3046.54|3053.18|3045.48|37
1649780660000|2022-04-12 16:24:20|3053.47|3045.77|3052.41|3044.71|3053.47|3045.77|3051.75|3044.05|39
1649780670000|2022-04-12 16:24:30|3052.35|3044.65|3053.6|3045.9|3053.6|3045.9|3052.22|3044.52|29
1649780680000|2022-04-12 16:24:40|3053.58|3045.88|3052.61|3044.91|3053.72|3046.02|3052.61|3044.91|31
1649780690000|2022-04-12 16:24:50|3052.45|3044.75|3052.34|3044.64|3052.63|3044.93|3052.2|3044.5|31
1649780700000|2022-04-12 16:25:00|3052.38|3044.68|3051.01|3043.31|3052.64|3044.94|3050.33|3042.63|38
1649780710000|2022-04-12 16:25:10|3051.04|3043.34|3049.09|3041.39|3051.18|3043.48|3048.46|3040.76|35
1649780720000|2022-04-12 16:25:20|3049.16|3041.46|3048.44|3040.74|3049.16|3041.46|3047.21|3039.51|38
1649780730000|2022-04-12 16:25:30|3048.32|3040.62|3048.79|3041.09|3048.79|3041.09|3047.1|3039.4|39
1649780740000|2022-04-12 16:25:40|3048.94|3041.24|3048.53|3040.83|3049.3|3041.6|3048.34|3040.64|38
1649780750000|2022-04-12 16:25:50|3048.62|3040.92|3048.35|3040.65|3049.03|3041.33|3047.98|3040.28|40
1649780760000|2022-04-12 16:26:00|3048.4|3040.7|3045.96|3038.26|3048.58|3040.88|3045.96|3038.26|37
1649780770000|2022-04-12 16:26:10|3046.01|3038.31|3044.3|3036.6|3046.28|3038.58|3043.78|3036.08|36
1649780780000|2022-04-12 16:26:20|3044|3036.3|3043.96|3036.26|3044.8|3037.1|3043.79|3036.09|39
1649780790000|2022-04-12 16:26:30|3044.15|3036.45|3043.83|3036.13|3044.69|3036.99|3042.84|3035.14|36
1649780800000|2022-04-12 16:26:40|3043.67|3035.97|3043.76|3036.06|3044.51|3036.81|3043.56|3035.86|36
1649780810000|2022-04-12 16:26:50|3043.65|3035.95|3040.86|3033.16|3044.19|3036.49|3040.86|3033.16|39
1649780820000|2022-04-12 16:27:00|3040.72|3033.02|3042.19|3034.49|3042.25|3034.55|3040.72|3033.02|36
1649780830000|2022-04-12 16:27:10|3042.24|3034.54|3041.98|3034.28|3042.6|3034.9|3041.86|3034.16|38
1649780840000|2022-04-12 16:27:20|3042.15|3034.45|3040.25|3032.55|3042.15|3034.45|3040.25|3032.55|38
1649780850000|2022-04-12 16:27:30|3040.27|3032.57|3035.47|3027.77|3040.66|3032.96|3035.47|3027.77|40
1649780860000|2022-04-12 16:27:40|3035.32|3027.62|3034.24|3026.54|3036.13|3028.43|3033.4|3025.7|40
1649780870000|2022-04-12 16:27:50|3033.8|3026.1|3032.44|3024.74|3034.29|3026.59|3032.44|3024.74|36
1649780880000|2022-04-12 16:28:00|3032.39|3024.69|3036.25|3028.55|3036.25|3028.55|3031.16|3023.46|37
1649780890000|2022-04-12 16:28:10|3036.34|3028.64|3035.16|3027.46|3036.34|3028.64|3032.6|3024.9|40
1649780900000|2022-04-12 16:28:20|3034.92|3027.22|3035.83|3028.13|3035.96|3028.26|3034.84|3027.14|38
1649780910000|2022-04-12 16:28:30|3035.92|3028.22|3034.32|3026.62|3036.13|3028.43|3034.31|3026.61|39
1649780920000|2022-04-12 16:28:40|3034.36|3026.66|3034.02|3026.32|3034.43|3026.73|3033.31|3025.61|39
1649780930000|2022-04-12 16:28:50|3034.05|3026.35|3034.25|3026.55|3034.44|3026.74|3033.54|3025.84|36
1649780940000|2022-04-12 16:29:00|3034.26|3026.56|3034.66|3026.96|3036|3028.3|3034.16|3026.46|40
1649780950000|2022-04-12 16:29:10|3034.6|3026.9|3033.11|3025.41|3034.6|3026.9|3032.8|3025.1|35
1649780960000|2022-04-12 16:29:20|3033.07|3025.37|3034.27|3026.57|3034.27|3026.57|3032.93|3025.23|38
1649780970000|2022-04-12 16:29:30|3034.22|3026.52|3034.96|3027.26|3035.15|3027.45|3034.02|3026.32|39
1649780980000|2022-04-12 16:29:40|3035|3027.3|3034.82|3027.12|3035.16|3027.46|3034.58|3026.88|38
1649780990000|2022-04-12 16:29:50|3034.89|3027.19|3034.99|3027.29|3035.22|3027.52|3034.44|3026.74|34
1649781000000|2022-04-12 16:30:00|3035.07|3027.37|3038.21|3030.51|3038.91|3031.21|3034.22|3026.52|38
1649781010000|2022-04-12 16:30:10|3038.23|3030.53|3036.89|3029.19|3038.5|3030.8|3036.73|3029.03|38
1649781020000|2022-04-12 16:30:20|3036.9|3029.2|3035.23|3027.53|3037.24|3029.54|3035.15|3027.45|33
1649781030000|2022-04-12 16:30:30|3035.21|3027.51|3034.54|3026.84|3035.3|3027.6|3034.36|3026.66|38
1649781040000|2022-04-12 16:30:40|3034.58|3026.88|3034.6|3026.9|3034.89|3027.19|3033.63|3025.93|35
1649781050000|2022-04-12 16:30:50|3034.42|3026.72|3032.48|3024.78|3034.6|3026.9|3032.42|3024.72|37
1649781060000|2022-04-12 16:31:00|3032.65|3024.95|3033.05|3025.35|3033.83|3026.13|3032.47|3024.77|37
1649781070000|2022-04-12 16:31:10|3033.04|3025.34|3033.34|3025.64|3033.87|3026.17|3032.08|3024.38|37
1649781080000|2022-04-12 16:31:20|3033.51|3025.81|3035.42|3027.72|3035.42|3027.72|3033.51|3025.81|38
1649781090000|2022-04-12 16:31:30|3035.56|3027.86|3036.39|3028.69|3036.39|3028.69|3035.56|3027.86|38
1649781100000|2022-04-12 16:31:40|3036.33|3028.63|3037.04|3029.34|3037.23|3029.53|3036.33|3028.63|36
1649781110000|2022-04-12 16:31:50|3036.68|3028.98|3037.05|3029.35|3037.31|3029.61|3036.58|3028.88|36
1649781120000|2022-04-12 16:32:00|3036.93|3029.23|3033.61|3025.91|3036.93|3029.23|3033.47|3025.77|38
1649781130000|2022-04-12 16:32:10|3033.59|3025.89|3034.19|3026.49|3034.31|3026.61|3033.06|3025.36|32
1649781140000|2022-04-12 16:32:20|3034.21|3026.51|3034.83|3027.13|3035.12|3027.42|3034.21|3026.51|26
1649781150000|2022-04-12 16:32:30|3035.01|3027.31|3035.91|3028.21|3036.33|3028.63|3034.5|3026.8|38
1649781160000|2022-04-12 16:32:40|3035.88|3028.18|3035.02|3027.32|3035.97|3028.27|3034.94|3027.24|34
1649781170000|2022-04-12 16:32:50|3035|3027.3|3034.96|3027.26|3035.09|3027.39|3034.9|3027.2|29
1649781180000|2022-04-12 16:33:00|3034.97|3027.27|3036.79|3029.09|3037|3029.3|3034.89|3027.19|32
1649781190000|2022-04-12 16:33:10|3037.05|3029.35|3038.44|3030.74|3038.65|3030.95|3036.78|3029.08|36
1649781200000|2022-04-12 16:33:20|3038.73|3031.03|3040.22|3032.52|3040.4|3032.7|3038.71|3031.01|40
1649781210000|2022-04-12 16:33:30|3040.33|3032.63|3040.85|3033.15|3041.03|3033.33|3040.3|3032.6|37
1649781220000|2022-04-12 16:33:40|3040.87|3033.17|3040.71|3033.01|3040.87|3033.17|3040.13|3032.43|38
1649781230000|2022-04-12 16:33:50|3040.82|3033.12|3040.96|3033.26|3041.02|3033.32|3040.68|3032.98|36
1649781240000|2022-04-12 16:34:00|3040.9|3033.2|3038.4|3030.7|3040.9|3033.2|3038.17|3030.47|39
1649781250000|2022-04-12 16:34:10|3038.44|3030.74|3039.7|3032|3039.7|3032|3037.09|3029.39|39
1649781260000|2022-04-12 16:34:20|3039.66|3031.96|3039.72|3032.02|3040|3032.3|3039.62|3031.92|39
1649781270000|2022-04-12 16:34:30|3039.92|3032.22|3041.54|3033.84|3041.59|3033.89|3039.92|3032.22|37
1649781280000|2022-04-12 16:34:40|3041.26|3033.56|3040.37|3032.67|3041.44|3033.74|3040.01|3032.31|38
1649781290000|2022-04-12 16:34:50|3040.38|3032.68|3038.88|3031.18|3040.38|3032.68|3038.88|3031.18|26
1649781300000|2022-04-12 16:35:00|3039.04|3031.34|3039.64|3031.94|3039.68|3031.98|3037.97|3030.27|39
1649781310000|2022-04-12 16:35:10|3039.53|3031.83|3038.76|3031.06|3039.53|3031.83|3037.87|3030.17|36
1649781320000|2022-04-12 16:35:20|3039.07|3031.37|3038.68|3030.98|3039.07|3031.37|3038.21|3030.51|37
1649781330000|2022-04-12 16:35:30|3038.55|3030.85|3041.65|3033.95|3041.75|3034.05|3038.55|3030.85|39
1649781340000|2022-04-12 16:35:40|3041.64|3033.94|3041.2|3033.5|3041.74|3034.04|3041.15|3033.45|38
1649781350000|2022-04-12 16:35:50|3041.22|3033.52|3040.91|3033.21|3041.35|3033.65|3040.44|3032.74|37
1649781360000|2022-04-12 16:36:00|3040.89|3033.19|3039.53|3031.83|3040.89|3033.19|3039.4|3031.7|39
1649781370000|2022-04-12 16:36:10|3039.58|3031.88|3038.76|3031.06|3039.89|3032.19|3038.63|3030.93|38
1649781380000|2022-04-12 16:36:20|3038.72|3031.02|3035.23|3027.53|3038.84|3031.14|3034.87|3027.17|39
1649781390000|2022-04-12 16:36:30|3035.08|3027.38|3035.94|3028.24|3035.94|3028.24|3033.91|3026.21|39
1649781400000|2022-04-12 16:36:40|3036.03|3028.33|3035.14|3027.44|3036.1|3028.4|3034.49|3026.79|30
1649781410000|2022-04-12 16:36:50|3035.13|3027.43|3034.94|3027.24|3036.47|3028.77|3034.7|3027|31
1649781420000|2022-04-12 16:37:00|3035|3027.3|3035.42|3027.72|3035.42|3027.72|3033.85|3026.15|38
1649781430000|2022-04-12 16:37:10|3035.45|3027.75|3035.65|3027.95|3036.31|3028.61|3035.26|3027.56|39
1649781440000|2022-04-12 16:37:20|3035.8|3028.1|3036.37|3028.67|3036.52|3028.82|3035.77|3028.07|38
1649781450000|2022-04-12 16:37:30|3036.38|3028.68|3035.73|3028.03|3036.44|3028.74|3035.73|3028.03|34
1649781460000|2022-04-12 16:37:40|3035.72|3028.02|3035.63|3027.93|3036.38|3028.68|3035.61|3027.91|36
1649781470000|2022-04-12 16:37:50|3035.8|3028.1|3036.05|3028.35|3036.36|3028.66|3035.64|3027.94|29
1649781480000|2022-04-12 16:38:00|3035.94|3028.24|3035.76|3028.06|3036.15|3028.45|3035.2|3027.5|33
1649781490000|2022-04-12 16:38:10|3035.65|3027.95|3034.88|3027.18|3035.67|3027.97|3034.88|3027.18|33
1649781500000|2022-04-12 16:38:20|3034.4|3026.7|3033.87|3026.17|3034.78|3027.08|3033.67|3025.97|38
1649781510000|2022-04-12 16:38:30|3033.83|3026.13|3034.1|3026.4|3034.15|3026.45|3033.43|3025.73|35
1649781520000|2022-04-12 16:38:40|3033.98|3026.28|3035.06|3027.36|3035.56|3027.86|3033.98|3026.28|39
1649781530000|2022-04-12 16:38:50|3035.08|3027.38|3035.75|3028.05|3036|3028.3|3035.07|3027.37|33
1649781540000|2022-04-12 16:39:00|3035.7|3028|3034.41|3026.71|3035.7|3028|3034.38|3026.68|36
1649781550000|2022-04-12 16:39:10|3034.35|3026.65|3034.33|3026.63|3034.57|3026.87|3033.64|3025.94|36
1649781560000|2022-04-12 16:39:20|3034.28|3026.58|3035.44|3027.74|3035.52|3027.82|3034.15|3026.45|35
1649781570000|2022-04-12 16:39:30|3035.46|3027.76|3035.32|3027.62|3035.48|3027.78|3034.9|3027.2|35
1649781580000|2022-04-12 16:39:40|3035.29|3027.59|3034.52|3026.82|3035.29|3027.59|3034.16|3026.46|35
1649781590000|2022-04-12 16:39:50|3034.55|3026.85|3033.47|3025.77|3034.57|3026.87|3033.39|3025.69|39
1649781600000|2022-04-12 16:40:00|3033.37|3025.67|3033.41|3025.71|3033.56|3025.86|3032.59|3024.89|37
1649781610000|2022-04-12 16:40:10|3032.05|3024.35|3030.81|3023.11|3032.05|3024.35|3030.55|3022.85|37
1649781620000|2022-04-12 16:40:20|3030.55|3022.85|3031.12|3023.42|3031.59|3023.89|3030.47|3022.77|37
1649781630000|2022-04-12 16:40:30|3031.08|3023.38|3028.7|3021|3031.11|3023.41|3028.33|3020.63|37
1649781640000|2022-04-12 16:40:40|3028.69|3020.99|3029.44|3021.74|3029.54|3021.84|3028.24|3020.54|32
1649781650000|2022-04-12 16:40:50|3029.54|3021.84|3030.06|3022.36|3030.14|3022.44|3028.74|3021.04|37
1649781660000|2022-04-12 16:41:00|3030|3022.3|3028.8|3021.1|3030|3022.3|3027.94|3020.24|38
1649781670000|2022-04-12 16:41:10|3029.03|3021.33|3029.09|3021.39|3029.42|3021.72|3028.44|3020.74|37
1649781680000|2022-04-12 16:41:20|3029.05|3021.35|3030.22|3022.52|3030.22|3022.52|3028.96|3021.26|38
1649781690000|2022-04-12 16:41:30|3030.2|3022.5|3028.91|3021.21|3030.2|3022.5|3028.82|3021.12|38
1649781700000|2022-04-12 16:41:40|3028.88|3021.18|3030.43|3022.73|3030.73|3023.03|3028.88|3021.18|37
1649781710000|2022-04-12 16:41:50|3030.45|3022.75|3030.27|3022.57|3030.94|3023.24|3030.21|3022.51|34
1649781720000|2022-04-12 16:42:00|3030.06|3022.36|3029.48|3021.78|3030.06|3022.36|3029.13|3021.43|35
1649781730000|2022-04-12 16:42:10|3029.67|3021.97|3028.95|3021.25|3029.67|3021.97|3028.67|3020.97|38
1649781740000|2022-04-12 16:42:20|3028.92|3021.22|3029.43|3021.73|3029.76|3022.06|3028.63|3020.93|34
1649781750000|2022-04-12 16:42:30|3029.39|3021.69|3028.93|3021.23|3029.67|3021.97|3028.59|3020.89|35
1649781760000|2022-04-12 16:42:40|3028.95|3021.25|3028.58|3020.88|3029.06|3021.36|3028.42|3020.72|33
1649781770000|2022-04-12 16:42:50|3028.76|3021.06|3028.4|3020.7|3028.76|3021.06|3028.4|3020.7|33
1649781780000|2022-04-12 16:43:00|3027.95|3020.25|3028.43|3020.73|3028.88|3021.18|3027.68|3019.98|33
1649781790000|2022-04-12 16:43:10|3028.23|3020.53|3029.57|3021.87|3029.57|3021.87|3028|3020.3|36
1649781800000|2022-04-12 16:43:20|3029.62|3021.92|3028.69|3020.99|3029.67|3021.97|3028.69|3020.99|36
1649781810000|2022-04-12 16:43:30|3028.32|3020.62|3028.34|3020.64|3029.21|3021.51|3028.32|3020.62|37
1649781820000|2022-04-12 16:43:40|3028.33|3020.63|3029.76|3022.06|3029.76|3022.06|3028.24|3020.54|33
1649781830000|2022-04-12 16:43:50|3029.83|3022.13|3031.25|3023.55|3031.27|3023.57|3029.83|3022.13|35
1649781840000|2022-04-12 16:44:00|3031.38|3023.68|3029.85|3022.15|3031.38|3023.68|3029.44|3021.74|36
1649781850000|2022-04-12 16:44:10|3029.86|3022.16|3033|3025.3|3033|3025.3|3029.81|3022.11|34
1649781860000|2022-04-12 16:44:20|3032.84|3025.14|3033.89|3026.19|3034.09|3026.39|3032.84|3025.14|36
1649781870000|2022-04-12 16:44:30|3034.03|3026.33|3034.13|3026.43|3034.38|3026.68|3033.51|3025.81|35
1649781880000|2022-04-12 16:44:40|3034.17|3026.47|3033.09|3025.39|3034.23|3026.53|3033.09|3025.39|36
1649781890000|2022-04-12 16:44:50|3033.81|3026.11|3033.71|3026.01|3034.15|3026.45|3033.48|3025.78|35
1649781900000|2022-04-12 16:45:00|3033.69|3025.99|3034.93|3027.23|3035.05|3027.35|3033.69|3025.99|33
1649781910000|2022-04-12 16:45:10|3034.71|3027.01|3034.53|3026.83|3035.09|3027.39|3033.89|3026.19|36
1649781920000|2022-04-12 16:45:20|3034.7|3027|3032.35|3024.65|3034.78|3027.08|3032.31|3024.61|39
1649781930000|2022-04-12 16:45:30|3032.53|3024.83|3035.06|3027.36|3035.06|3027.36|3032.53|3024.83|36
1649781940000|2022-04-12 16:45:40|3035.07|3027.37|3036.52|3028.82|3036.52|3028.82|3035.07|3027.37|32
1649781950000|2022-04-12 16:45:50|3036.11|3028.41|3035.76|3028.06|3036.39|3028.69|3035.67|3027.97|36
1649781960000|2022-04-12 16:46:00|3035.75|3028.05|3035.62|3027.92|3035.81|3028.11|3034.97|3027.27|34
1649781970000|2022-04-12 16:46:10|3035.56|3027.86|3035.18|3027.48|3036.08|3028.38|3035.06|3027.36|33
1649781980000|2022-04-12 16:46:20|3035.1|3027.4|3035.21|3027.51|3035.34|3027.64|3034.49|3026.79|37
1649781990000|2022-04-12 16:46:30|3035.18|3027.48|3035.58|3027.88|3035.79|3028.09|3034.69|3026.99|39
1649782000000|2022-04-12 16:46:40|3035.81|3028.11|3035.71|3028.01|3035.92|3028.22|3035.27|3027.57|35
1649782010000|2022-04-12 16:46:50|3035.73|3028.03|3034.91|3027.21|3035.82|3028.12|3034.81|3027.11|38
1649782020000|2022-04-12 16:47:00|3034.84|3027.14|3032.52|3024.82|3034.84|3027.14|3032.35|3024.65|38
1649782030000|2022-04-12 16:47:10|3032.47|3024.77|3034.11|3026.41|3034.93|3027.23|3032.47|3024.77|37
1649782040000|2022-04-12 16:47:20|3033.91|3026.21|3033.39|3025.69|3034.36|3026.66|3033.26|3025.56|34
1649782050000|2022-04-12 16:47:30|3033.43|3025.73|3033.34|3025.64|3033.88|3026.18|3032.82|3025.12|37
1649782060000|2022-04-12 16:47:40|3033.35|3025.65|3032.63|3024.93|3033.38|3025.68|3032.52|3024.82|35
1649782070000|2022-04-12 16:47:50|3032.87|3025.17|3032.56|3024.86|3032.97|3025.27|3032.29|3024.59|37
1649782080000|2022-04-12 16:48:00|3032.55|3024.85|3032.77|3025.07|3032.77|3025.07|3032.03|3024.33|38
1649782090000|2022-04-12 16:48:10|3032.79|3025.09|3032.75|3025.05|3032.87|3025.17|3032.45|3024.75|37
1649782100000|2022-04-12 16:48:20|3032.81|3025.11|3034|3026.3|3034|3026.3|3032.53|3024.83|36
1649782110000|2022-04-12 16:48:30|3033.98|3026.28|3033.25|3025.55|3033.98|3026.28|3033.11|3025.41|39
1649782120000|2022-04-12 16:48:40|3033.34|3025.64|3034.63|3026.93|3034.75|3027.05|3033.3|3025.6|38
1649782130000|2022-04-12 16:48:50|3034.72|3027.02|3035.03|3027.33|3035.34|3027.64|3034.27|3026.57|37
1649782140000|2022-04-12 16:49:00|3035.04|3027.34|3035.5|3027.8|3035.5|3027.8|3034.2|3026.5|33
1649782150000|2022-04-12 16:49:10|3035.52|3027.82|3035.58|3027.88|3036.1|3028.4|3035.34|3027.64|37
1649782160000|2022-04-12 16:49:20|3035.61|3027.91|3036.85|3029.15|3036.96|3029.26|3035.57|3027.87|33
1649782170000|2022-04-12 16:49:30|3036.96|3029.26|3037.32|3029.62|3037.35|3029.65|3036.96|3029.26|28
1649782180000|2022-04-12 16:49:40|3037.25|3029.55|3037.49|3029.79|3037.54|3029.84|3037.11|3029.41|33
1649782190000|2022-04-12 16:49:50|3037.23|3029.53|3036.83|3029.13|3037.29|3029.59|3036.41|3028.71|38
1649782200000|2022-04-12 16:50:00|3037|3029.3|3037.05|3029.35|3037.37|3029.67|3036.53|3028.83|30
1649782210000|2022-04-12 16:50:10|3037.06|3029.36|3039.35|3031.65|3039.82|3032.12|3036.99|3029.29|38
1649782220000|2022-04-12 16:50:20|3039.47|3031.77|3040.24|3032.54|3040.54|3032.84|3039.14|3031.44|37
1649782230000|2022-04-12 16:50:30|3040.62|3032.92|3042.43|3034.73|3042.43|3034.73|3040.13|3032.43|26
1649782240000|2022-04-12 16:50:40|3042.44|3034.74|3041.37|3033.67|3042.44|3034.74|3040.82|3033.12|33
1649782250000|2022-04-12 16:50:50|3041.22|3033.52|3042.31|3034.61|3042.31|3034.61|3041.15|3033.45|18
1649782260000|2022-04-12 16:51:00|3042.38|3034.68|3042.92|3035.22|3042.95|3035.25|3042.31|3034.61|18
1649782270000|2022-04-12 16:51:10|3042.83|3035.13|3043.95|3036.25|3044.12|3036.42|3042.83|3035.13|35
1649782280000|2022-04-12 16:51:20|3043.88|3036.18|3043.32|3035.62|3043.95|3036.25|3043|3035.3|36
1649782290000|2022-04-12 16:51:30|3043.41|3035.71|3043.62|3035.92|3043.97|3036.27|3043.23|3035.53|39
1649782300000|2022-04-12 16:51:40|3043.92|3036.22|3043.34|3035.64|3043.92|3036.22|3043.24|3035.54|36
1649782310000|2022-04-12 16:51:50|3043.31|3035.61|3042.36|3034.66|3043.81|3036.11|3041.97|3034.27|32
1649782320000|2022-04-12 16:52:00|3042.35|3034.65|3042.38|3034.68|3042.41|3034.71|3041.79|3034.09|35
1649782330000|2022-04-12 16:52:10|3042.41|3034.71|3042.5|3034.8|3043.09|3035.39|3042.41|3034.71|28
1649782340000|2022-04-12 16:52:20|3043.31|3035.61|3042.94|3035.24|3043.47|3035.77|3042.56|3034.86|28
1649782350000|2022-04-12 16:52:30|3043.1|3035.4|3043.95|3036.25|3043.95|3036.25|3042.95|3035.25|30
1649782360000|2022-04-12 16:52:40|3044.18|3036.48|3043.52|3035.82|3044.2|3036.5|3042.95|3035.25|29
1649782370000|2022-04-12 16:52:50|3043.26|3035.56|3043.15|3035.45|3043.79|3036.09|3043.04|3035.34|36
1649782380000|2022-04-12 16:53:00|3043.13|3035.43|3041.89|3034.19|3043.13|3035.43|3041.7|3034|36
1649782390000|2022-04-12 16:53:10|3041.87|3034.17|3042.94|3035.24|3043.4|3035.7|3041.71|3034.01|35
1649782400000|2022-04-12 16:53:20|3043.33|3035.63|3042.03|3034.33|3043.75|3036.05|3042.02|3034.32|37
1649782410000|2022-04-12 16:53:30|3042.17|3034.47|3041.88|3034.18|3042.32|3034.62|3041.88|3034.18|36
1649782420000|2022-04-12 16:53:40|3041.87|3034.17|3040.9|3033.2|3042.18|3034.48|3040.9|3033.2|39
1649782430000|2022-04-12 16:53:50|3041.25|3033.55|3041.08|3033.38|3041.73|3034.03|3041.05|3033.35|37
1649782440000|2022-04-12 16:54:00|3041.05|3033.35|3041.82|3034.12|3042.1|3034.4|3040.88|3033.18|34
1649782450000|2022-04-12 16:54:10|3041.73|3034.03|3042.12|3034.42|3042.13|3034.43|3041.67|3033.97|36
1649782460000|2022-04-12 16:54:20|3042.13|3034.43|3041.66|3033.96|3042.33|3034.63|3041.46|3033.76|38
1649782470000|2022-04-12 16:54:30|3041.67|3033.97|3041.92|3034.22|3042.08|3034.38|3041.67|3033.97|30
1649782480000|2022-04-12 16:54:40|3041.89|3034.19|3041.52|3033.82|3041.99|3034.29|3041.52|3033.82|37
1649782490000|2022-04-12 16:54:50|3041.59|3033.89|3041.93|3034.23|3041.96|3034.26|3041.56|3033.86|29
1649782500000|2022-04-12 16:55:00|3041.98|3034.28|3042.12|3034.42|3042.12|3034.42|3041.54|3033.84|31
1649782510000|2022-04-12 16:55:10|3042.11|3034.41|3043.08|3035.38|3043.96|3036.26|3042.11|3034.41|39
1649782520000|2022-04-12 16:55:20|3043.92|3036.22|3042.18|3034.48|3044|3036.3|3042.18|3034.48|34
1649782530000|2022-04-12 16:55:30|3042.19|3034.49|3043.98|3036.28|3043.98|3036.28|3042.18|3034.48|37
1649782540000|2022-04-12 16:55:40|3043.97|3036.27|3043.71|3036.01|3044.39|3036.69|3043.58|3035.88|35
1649782550000|2022-04-12 16:55:50|3044.28|3036.58|3043.75|3036.05|3044.49|3036.79|3043.66|3035.96|24
1649782560000|2022-04-12 16:56:00|3043.66|3035.96|3043.87|3036.17|3044.37|3036.67|3042.8|3035.1|33
1649782570000|2022-04-12 16:56:10|3043.92|3036.22|3044.18|3036.48|3044.77|3037.07|3043.59|3035.89|33
1649782580000|2022-04-12 16:56:20|3043.94|3036.24|3045.46|3037.76|3046.39|3038.69|3043.64|3035.94|36
1649782590000|2022-04-12 16:56:30|3045.45|3037.75|3044.26|3036.56|3046.05|3038.35|3044.26|3036.56|38
1649782600000|2022-04-12 16:56:40|3044.22|3036.52|3042|3034.3|3044.22|3036.52|3042|3034.3|36
1649782610000|2022-04-12 16:56:50|3041.89|3034.19|3041.62|3033.92|3041.99|3034.29|3041.25|3033.55|38
1649782620000|2022-04-12 16:57:00|3041.65|3033.95|3041.8|3034.1|3042.07|3034.37|3041.19|3033.49|34
1649782630000|2022-04-12 16:57:10|3041.78|3034.08|3041.62|3033.92|3041.78|3034.08|3040.88|3033.18|33
1649782640000|2022-04-12 16:57:20|3041.45|3033.75|3041.16|3033.46|3041.57|3033.87|3041.11|3033.41|34
1649782650000|2022-04-12 16:57:30|3041.19|3033.49|3041.26|3033.56|3041.48|3033.78|3040.69|3032.99|34
1649782660000|2022-04-12 16:57:40|3041.31|3033.61|3043.59|3035.89|3044.4|3036.7|3041.31|3033.61|38
1649782670000|2022-04-12 16:57:50|3043.57|3035.87|3045.61|3037.91|3046.3|3038.6|3043.41|3035.71|37
1649782680000|2022-04-12 16:58:00|3045.62|3037.92|3047.64|3039.94|3047.64|3039.94|3044.72|3037.02|37
1649782690000|2022-04-12 16:58:10|3047.55|3039.85|3048.78|3041.08|3049.54|3041.84|3047.26|3039.56|37
1649782700000|2022-04-12 16:58:20|3049.02|3041.32|3046.97|3039.27|3049.33|3041.63|3046.68|3038.98|40
1649782710000|2022-04-12 16:58:30|3046.88|3039.18|3045.97|3038.27|3047.13|3039.43|3045.76|3038.06|37
1649782720000|2022-04-12 16:58:40|3045.69|3037.99|3045.71|3038.01|3046.21|3038.51|3045.69|3037.99|32
1649782730000|2022-04-12 16:58:50|3045.68|3037.98|3046.91|3039.21|3046.91|3039.21|3045.43|3037.73|39
1649782740000|2022-04-12 16:59:00|3047.01|3039.31|3045.81|3038.11|3047.12|3039.42|3045.72|3038.02|34
1649782750000|2022-04-12 16:59:10|3045.68|3037.98|3045.21|3037.51|3045.77|3038.07|3045.08|3037.38|31
1649782760000|2022-04-12 16:59:20|3045.17|3037.47|3045.08|3037.38|3045.44|3037.74|3045.08|3037.38|31
1649782770000|2022-04-12 16:59:30|3045.2|3037.5|3044.85|3037.15|3045.32|3037.62|3044.6|3036.9|31
1649782780000|2022-04-12 16:59:40|3044.93|3037.23|3045.3|3037.6|3045.3|3037.6|3044.15|3036.45|37
1649782790000|2022-04-12 16:59:50|3045.23|3037.53|3046.78|3039.08|3047.18|3039.48|3045.23|3037.53|38
1649782800000|2022-04-12 17:00:00|3046.82|3039.12|3046.81|3039.11|3047.12|3039.42|3045.99|3038.29|38
1649782810000|2022-04-12 17:00:10|3046.73|3039.03|3046.3|3038.6|3047.07|3039.37|3045.81|3038.11|37
1649782820000|2022-04-12 17:00:20|3046.31|3038.61|3046.43|3038.73|3046.43|3038.73|3045.59|3037.89|36
1649782830000|2022-04-12 17:00:30|3046.29|3038.59|3047.92|3040.22|3047.92|3040.22|3046.02|3038.32|37
1649782840000|2022-04-12 17:00:40|3047.82|3040.12|3048.87|3041.17|3049.46|3041.76|3047.82|3040.12|37
1649782850000|2022-04-12 17:00:50|3049.02|3041.32|3049.63|3041.93|3049.85|3042.15|3048.46|3040.76|39
1649782860000|2022-04-12 17:01:00|3049.62|3041.92|3049.13|3041.43|3049.64|3041.94|3048.41|3040.71|35
1649782870000|2022-04-12 17:01:10|3049.22|3041.52|3047.53|3039.83|3049.22|3041.52|3047.53|3039.83|35
1649782880000|2022-04-12 17:01:20|3047.56|3039.86|3047.24|3039.54|3047.74|3040.04|3046.97|3039.27|36
1649782890000|2022-04-12 17:01:30|3047.23|3039.53|3046.84|3039.14|3047.41|3039.71|3046.72|3039.02|38
1649782900000|2022-04-12 17:01:40|3046.76|3039.06|3047.56|3039.86|3047.85|3040.15|3046.75|3039.05|34
1649782910000|2022-04-12 17:01:50|3047.57|3039.87|3046.91|3039.21|3047.58|3039.88|3046.87|3039.17|34
1649782920000|2022-04-12 17:02:00|3046.89|3039.19|3041.97|3034.27|3047.53|3039.83|3041.77|3034.07|40
1649782930000|2022-04-12 17:02:10|3041.32|3033.62|3040.66|3032.96|3041.98|3034.28|3040.66|3032.96|39
1649782940000|2022-04-12 17:02:20|3040.85|3033.15|3041.71|3034.01|3042.54|3034.84|3040.85|3033.15|40
1649782950000|2022-04-12 17:02:30|3042.56|3034.86|3043.21|3035.51|3043.32|3035.62|3042.56|3034.86|38
1649782960000|2022-04-12 17:02:40|3043.22|3035.52|3040.24|3032.54|3043.22|3035.52|3040.24|3032.54|37
1649782970000|2022-04-12 17:02:50|3040.9|3033.2|3040.46|3032.76|3041.31|3033.61|3039.89|3032.19|37
1649782980000|2022-04-12 17:03:00|3040.36|3032.66|3040.14|3032.44|3040.54|3032.84|3039.88|3032.18|34
1649782990000|2022-04-12 17:03:10|3040.3|3032.6|3039.06|3031.36|3040.33|3032.63|3039.06|3031.36|36
1649783000000|2022-04-12 17:03:20|3039.65|3031.95|3037.45|3029.75|3039.82|3032.12|3037.28|3029.58|31
1649783010000|2022-04-12 17:03:30|3037.42|3029.72|3039.77|3032.07|3039.96|3032.26|3037.42|3029.72|36
1649783020000|2022-04-12 17:03:40|3039.76|3032.06|3040.47|3032.77|3040.59|3032.89|3039.59|3031.89|37
1649783030000|2022-04-12 17:03:50|3040.46|3032.76|3040.88|3033.18|3041.09|3033.39|3040.44|3032.74|36
1649783040000|2022-04-12 17:04:00|3040.92|3033.22|3040.84|3033.14|3041.25|3033.55|3040.56|3032.86|33
1649783050000|2022-04-12 17:04:10|3040.56|3032.86|3039.89|3032.19|3040.77|3033.07|3039.89|3032.19|35
1649783060000|2022-04-12 17:04:20|3040|3032.3|3040.28|3032.58|3040.42|3032.72|3039.84|3032.14|33
1649783070000|2022-04-12 17:04:30|3040.15|3032.45|3040.75|3033.05|3040.75|3033.05|3040.15|3032.45|38
1649783080000|2022-04-12 17:04:40|3040.68|3032.98|3041.08|3033.38|3041.96|3034.26|3040.39|3032.69|37
1649783090000|2022-04-12 17:04:50|3041.16|3033.46|3041.96|3034.26|3042.34|3034.64|3041.16|3033.46|36
1649783100000|2022-04-12 17:05:00|3042.03|3034.33|3044.01|3036.31|3044.86|3037.16|3042.03|3034.33|39
1649783110000|2022-04-12 17:05:10|3043.63|3035.93|3044.63|3036.93|3044.63|3036.93|3043.33|3035.63|37
1649783120000|2022-04-12 17:05:20|3044.45|3036.75|3043.6|3035.9|3044.85|3037.15|3043.5|3035.8|36
1649783130000|2022-04-12 17:05:30|3043.74|3036.04|3044.84|3037.14|3045.53|3037.83|3043.64|3035.94|39
1649783140000|2022-04-12 17:05:40|3044.86|3037.16|3044.4|3036.7|3045.04|3037.34|3044.18|3036.48|37
1649783150000|2022-04-12 17:05:50|3044.54|3036.84|3044.53|3036.83|3044.96|3037.26|3044.09|3036.39|34
1649783160000|2022-04-12 17:06:00|3044.48|3036.78|3044.86|3037.16|3045.42|3037.72|3044.22|3036.52|35
1649783170000|2022-04-12 17:06:10|3044.78|3037.08|3045.54|3037.84|3046.13|3038.43|3044.78|3037.08|27
1649783180000|2022-04-12 17:06:20|3046.13|3038.43|3046.35|3038.65|3047.04|3039.34|3045.27|3037.57|35
1649783190000|2022-04-12 17:06:30|3046.31|3038.61|3046.55|3038.85|3047.91|3040.21|3046.25|3038.55|37
1649783200000|2022-04-12 17:06:40|3047.12|3039.42|3046.54|3038.84|3047.42|3039.72|3046.37|3038.67|39
1649783210000|2022-04-12 17:06:50|3046.96|3039.26|3047.22|3039.52|3047.85|3040.15|3046.54|3038.84|37
1649783220000|2022-04-12 17:07:00|3047.42|3039.72|3047.8|3040.1|3047.97|3040.27|3047.13|3039.43|34
1649783230000|2022-04-12 17:07:10|3048.11|3040.41|3047.84|3040.14|3048.26|3040.56|3047.68|3039.98|25
1649783240000|2022-04-12 17:07:20|3047.88|3040.18|3047.26|3039.56|3047.88|3040.18|3046.84|3039.14|36
1649783250000|2022-04-12 17:07:30|3047.25|3039.55|3047.95|3040.25|3048.17|3040.47|3047.24|3039.54|32
1649783260000|2022-04-12 17:07:40|3047.96|3040.26|3049.85|3042.15|3049.85|3042.15|3047.96|3040.26|37
1649783270000|2022-04-12 17:07:50|3049.77|3042.07|3050.64|3042.94|3051.1|3043.4|3049.77|3042.07|37
1649783280000|2022-04-12 17:08:00|3050.62|3042.92|3050.02|3042.32|3050.64|3042.94|3050.02|3042.32|30
1649783290000|2022-04-12 17:08:10|3049.85|3042.15|3047.22|3039.52|3049.88|3042.18|3047.22|3039.52|36
1649783300000|2022-04-12 17:08:20|3047.24|3039.54|3047.4|3039.7|3047.4|3039.7|3046.59|3038.89|37
1649783310000|2022-04-12 17:08:30|3046.98|3039.28|3047.93|3040.23|3048.04|3040.34|3046.9|3039.2|36
1649783320000|2022-04-12 17:08:40|3047.97|3040.27|3047.9|3040.2|3048.39|3040.69|3047.78|3040.08|33
1649783330000|2022-04-12 17:08:50|3047.93|3040.23|3046.28|3038.58|3048.57|3040.87|3046.21|3038.51|36
1649783340000|2022-04-12 17:09:00|3046.31|3038.61|3045.39|3037.69|3046.63|3038.93|3045.39|3037.69|38
1649783350000|2022-04-12 17:09:10|3045.48|3037.78|3044.91|3037.21|3045.58|3037.88|3044.13|3036.43|34
1649783360000|2022-04-12 17:09:20|3044.94|3037.24|3044.32|3036.62|3045.35|3037.65|3043.81|3036.11|38
1649783370000|2022-04-12 17:09:30|3044.29|3036.59|3044.26|3036.56|3044.37|3036.67|3043.34|3035.64|34
1649783380000|2022-04-12 17:09:40|3044.37|3036.67|3045.09|3037.39|3045.98|3038.28|3044.27|3036.57|35
1649783390000|2022-04-12 17:09:50|3045.07|3037.37|3045.53|3037.83|3045.84|3038.14|3044.58|3036.88|34
1649783400000|2022-04-12 17:10:00|3045.78|3038.08|3045.64|3037.94|3046.16|3038.46|3045.47|3037.77|38
1649783410000|2022-04-12 17:10:10|3046.02|3038.32|3046.38|3038.68|3046.98|3039.28|3046.02|3038.32|36
1649783420000|2022-04-12 17:10:20|3046.81|3039.11|3047.04|3039.34|3047.67|3039.97|3046.27|3038.57|37
1649783430000|2022-04-12 17:10:30|3047.48|3039.78|3046.97|3039.27|3047.72|3040.02|3046.39|3038.69|39
1649783440000|2022-04-12 17:10:40|3046.74|3039.04|3046.17|3038.47|3047.05|3039.35|3045.67|3037.97|36
1649783450000|2022-04-12 17:10:50|3046.46|3038.76|3046.21|3038.51|3046.51|3038.81|3046.02|3038.32|35
1649783460000|2022-04-12 17:11:00|3046.37|3038.67|3045.86|3038.16|3046.93|3039.23|3045.86|3038.16|34
1649783470000|2022-04-12 17:11:10|3046.71|3039.01|3045.12|3037.42|3046.71|3039.01|3044.68|3036.98|36
1649783480000|2022-04-12 17:11:20|3045.24|3037.54|3045.3|3037.6|3045.3|3037.6|3044.48|3036.78|27
1649783490000|2022-04-12 17:11:30|3045.31|3037.61|3045.42|3037.72|3045.57|3037.87|3045.11|3037.41|31
1649783500000|2022-04-12 17:11:40|3045.3|3037.6|3044.95|3037.25|3045.31|3037.61|3043.43|3035.73|34
1649783510000|2022-04-12 17:11:50|3045.12|3037.42|3042.8|3035.1|3045.29|3037.59|3042.17|3034.47|34
1649783520000|2022-04-12 17:12:00|3042.7|3035|3043.4|3035.7|3043.99|3036.29|3042.59|3034.89|35
1649783530000|2022-04-12 17:12:10|3043.44|3035.74|3044.16|3036.46|3044.21|3036.51|3043.27|3035.57|35
1649783540000|2022-04-12 17:12:20|3044.11|3036.41|3043.53|3035.83|3044.11|3036.41|3043|3035.3|34
1649783550000|2022-04-12 17:12:30|3043.66|3035.96|3043.51|3035.81|3043.68|3035.98|3043.27|3035.57|29
1649783560000|2022-04-12 17:12:40|3043.41|3035.71|3043.9|3036.2|3043.98|3036.28|3043.27|3035.57|30
1649783570000|2022-04-12 17:12:50|3043.91|3036.21|3044.18|3036.48|3045.05|3037.35|3043.74|3036.04|36
1649783580000|2022-04-12 17:13:00|3044.2|3036.5|3044.41|3036.71|3045.01|3037.31|3044.12|3036.42|38
1649783590000|2022-04-12 17:13:10|3044.4|3036.7|3047.9|3040.2|3047.9|3040.2|3044.39|3036.69|37
1649783600000|2022-04-12 17:13:20|3047.74|3040.04|3049.81|3042.11|3049.81|3042.11|3047.5|3039.8|32
1649783610000|2022-04-12 17:13:30|3049.96|3042.26|3050.72|3043.02|3051.05|3043.35|3049.81|3042.11|30
1649783620000|2022-04-12 17:13:40|3050.74|3043.04|3047.78|3040.08|3050.91|3043.21|3047.78|3040.08|36
1649783630000|2022-04-12 17:13:50|3047.64|3039.94|3047.54|3039.84|3048.11|3040.41|3046.77|3039.07|38
1649783640000|2022-04-12 17:14:00|3047.55|3039.85|3047.77|3040.07|3047.77|3040.07|3046.62|3038.92|37
1649783650000|2022-04-12 17:14:10|3047.85|3040.15|3050.14|3042.44|3050.27|3042.57|3047.85|3040.15|38
1649783660000|2022-04-12 17:14:20|3050.13|3042.43|3050.7|3043|3050.77|3043.07|3049.78|3042.08|31
1649783670000|2022-04-12 17:14:30|3050.53|3042.83|3049.9|3042.2|3051.36|3043.66|3049.6|3041.9|38
1649783680000|2022-04-12 17:14:40|3050.03|3042.33|3049.21|3041.51|3050.17|3042.47|3047.91|3040.21|38
1649783690000|2022-04-12 17:14:50|3048.72|3041.02|3048.69|3040.99|3049.42|3041.72|3048.4|3040.7|38
1649783700000|2022-04-12 17:15:00|3048.73|3041.03|3048.65|3040.95|3049|3041.3|3048.36|3040.66|37
1649783710000|2022-04-12 17:15:10|3048.68|3040.98|3048.63|3040.93|3049.16|3041.46|3048.29|3040.59|38
1649783720000|2022-04-12 17:15:20|3048.56|3040.86|3049.86|3042.16|3049.87|3042.17|3048.56|3040.86|36
1649783730000|2022-04-12 17:15:30|3049.97|3042.27|3049.09|3041.39|3050.7|3043|3049.09|3041.39|38
1649783740000|2022-04-12 17:15:40|3049.18|3041.48|3048.36|3040.66|3049.18|3041.48|3047.77|3040.07|39
1649783750000|2022-04-12 17:15:50|3047.37|3039.67|3046.9|3039.2|3047.69|3039.99|3046.77|3039.07|36
1649783760000|2022-04-12 17:16:00|3046.93|3039.23|3046.89|3039.19|3047.06|3039.36|3046.46|3038.76|32
1649783770000|2022-04-12 17:16:10|3046.82|3039.12|3048.52|3040.82|3048.75|3041.05|3046.32|3038.62|38
1649783780000|2022-04-12 17:16:20|3048.48|3040.78|3047.01|3039.31|3048.65|3040.95|3046.41|3038.71|38
1649783790000|2022-04-12 17:16:30|3046.94|3039.24|3046.47|3038.77|3047.19|3039.49|3046.47|3038.77|39
1649783800000|2022-04-12 17:16:40|3046.49|3038.79|3046.61|3038.91|3046.84|3039.14|3046.32|3038.62|37
1649783810000|2022-04-12 17:16:50|3046.74|3039.04|3045.94|3038.24|3046.74|3039.04|3045.55|3037.85|33
1649783820000|2022-04-12 17:17:00|3045.93|3038.23|3045.7|3038|3046.03|3038.33|3045.11|3037.41|33
1649783830000|2022-04-12 17:17:10|3045.69|3037.99|3044.57|3036.87|3045.87|3038.17|3044.31|3036.61|34
1649783840000|2022-04-12 17:17:20|3044.56|3036.86|3043.56|3035.86|3044.56|3036.86|3043.1|3035.4|36
1649783850000|2022-04-12 17:17:30|3043.34|3035.64|3043.89|3036.19|3044.29|3036.59|3043.23|3035.53|34
1649783860000|2022-04-12 17:17:40|3043.87|3036.17|3044.37|3036.67|3044.67|3036.97|3043.82|3036.12|38
1649783870000|2022-04-12 17:17:50|3044.36|3036.66|3045.22|3037.52|3045.28|3037.58|3044.36|3036.66|35
1649783880000|2022-04-12 17:18:00|3045.21|3037.51|3044.61|3036.91|3045.21|3037.51|3043.67|3035.97|38
1649783890000|2022-04-12 17:18:10|3044.56|3036.86|3046.69|3038.99|3046.76|3039.06|3044.56|3036.86|37
1649783900000|2022-04-12 17:18:20|3046.35|3038.65|3048.51|3040.81|3048.52|3040.82|3046.35|3038.65|36
1649783910000|2022-04-12 17:18:30|3048.41|3040.71|3048.54|3040.84|3049.04|3041.34|3047.47|3039.77|39
1649783920000|2022-04-12 17:18:40|3048.65|3040.95|3048.7|3041|3048.91|3041.21|3048.41|3040.71|37
1649783930000|2022-04-12 17:18:50|3048.58|3040.88|3048.5|3040.8|3048.62|3040.92|3048.12|3040.42|35
1649783940000|2022-04-12 17:19:00|3048.58|3040.88|3048.96|3041.26|3048.98|3041.28|3048.17|3040.47|35
1649783950000|2022-04-12 17:19:10|3048.75|3041.05|3048.7|3041|3048.9|3041.2|3048.49|3040.79|37
1649783960000|2022-04-12 17:19:20|3048.61|3040.91|3048.95|3041.25|3049.11|3041.41|3048.35|3040.65|32
1649783970000|2022-04-12 17:19:30|3049.25|3041.55|3049|3041.3|3049.25|3041.55|3048.83|3041.13|35
1649783980000|2022-04-12 17:19:40|3049.36|3041.66|3049.95|3042.25|3049.95|3042.25|3048.75|3041.05|33
1649783990000|2022-04-12 17:19:50|3050.26|3042.56|3049.95|3042.25|3050.79|3043.09|3049.54|3041.84|32
1649784000000|2022-04-12 17:20:00|3049.79|3042.09|3051.06|3043.36|3051.39|3043.69|3049.31|3041.61|37
1649784010000|2022-04-12 17:20:10|3051.04|3043.34|3050.75|3043.05|3052|3044.3|3050.46|3042.76|37
1649784020000|2022-04-12 17:20:20|3050.87|3043.17|3052.49|3044.79|3052.77|3045.07|3050.44|3042.74|37
1649784030000|2022-04-12 17:20:30|3051.92|3044.22|3053.84|3046.14|3053.84|3046.14|3051.55|3043.85|31
1649784040000|2022-04-12 17:20:40|3053.98|3046.28|3053.54|3045.84|3054.24|3046.54|3052.91|3045.21|38
1649784050000|2022-04-12 17:20:50|3053.61|3045.91|3050.14|3042.44|3053.61|3045.91|3049.7|3042|35
1649784060000|2022-04-12 17:21:00|3050.1|3042.4|3050.54|3042.84|3050.64|3042.94|3048.73|3041.03|37
1649784070000|2022-04-12 17:21:10|3050.57|3042.87|3051.01|3043.31|3051.74|3044.04|3050|3042.3|36
1649784080000|2022-04-12 17:21:20|3051.08|3043.38|3051.17|3043.47|3051.31|3043.61|3050.76|3043.06|38
1649784090000|2022-04-12 17:21:30|3050.92|3043.22|3051.49|3043.79|3051.59|3043.89|3050.62|3042.92|33
1649784100000|2022-04-12 17:21:40|3051.54|3043.84|3052.02|3044.32|3052.18|3044.48|3050.72|3043.02|34
1649784110000|2022-04-12 17:21:50|3051.93|3044.23|3051.1|3043.4|3052.05|3044.35|3051.1|3043.4|36
1649784120000|2022-04-12 17:22:00|3051.21|3043.51|3050.63|3042.93|3051.42|3043.72|3050.29|3042.59|39
1649784130000|2022-04-12 17:22:10|3050.57|3042.87|3050.52|3042.82|3051.14|3043.44|3049.93|3042.23|38
1649784140000|2022-04-12 17:22:20|3050.51|3042.81|3050.53|3042.83|3050.76|3043.06|3050.1|3042.4|32
1649784150000|2022-04-12 17:22:30|3050.58|3042.88|3048.58|3040.88|3050.58|3042.88|3048.06|3040.36|38
1649784160000|2022-04-12 17:22:40|3048.61|3040.91|3048.72|3041.02|3048.79|3041.09|3048.16|3040.46|36
1649784170000|2022-04-12 17:22:50|3048.89|3041.19|3049.81|3042.11|3050.15|3042.45|3048.85|3041.15|36
1649784180000|2022-04-12 17:23:00|3049.74|3042.04|3050.49|3042.79|3051.21|3043.51|3049.66|3041.96|36
1649784190000|2022-04-12 17:23:10|3050.52|3042.82|3051.02|3043.32|3051.58|3043.88|3050.5|3042.8|36
1649784200000|2022-04-12 17:23:20|3051.35|3043.65|3048.58|3040.88|3051.35|3043.65|3048.42|3040.72|38
1649784210000|2022-04-12 17:23:30|3048.61|3040.91|3048.56|3040.86|3048.63|3040.93|3048.06|3040.36|38
1649784220000|2022-04-12 17:23:40|3048.48|3040.78|3047.77|3040.07|3048.53|3040.83|3047.77|3040.07|39
1649784230000|2022-04-12 17:23:50|3048.06|3040.36|3049.06|3041.36|3049.31|3041.61|3047.81|3040.11|39
1649784240000|2022-04-12 17:24:00|3048.6|3040.9|3048.65|3040.95|3048.99|3041.29|3048.37|3040.67|37
1649784250000|2022-04-12 17:24:10|3048.61|3040.91|3049.68|3041.98|3050.22|3042.52|3048.37|3040.67|40
1649784260000|2022-04-12 17:24:20|3049.76|3042.06|3050.16|3042.46|3050.41|3042.71|3049.27|3041.57|35
1649784270000|2022-04-12 17:24:30|3049.57|3041.87|3049.85|3042.15|3051.29|3043.59|3049.39|3041.69|37
1649784280000|2022-04-12 17:24:40|3050.18|3042.48|3052.08|3044.38|3052.85|3045.15|3050.18|3042.48|35
1649784290000|2022-04-12 17:24:50|3052.09|3044.39|3052.32|3044.62|3052.98|3045.28|3051.34|3043.64|37
1649784300000|2022-04-12 17:25:00|3053.19|3045.49|3052.51|3044.81|3053.41|3045.71|3051.46|3043.76|36
1649784310000|2022-04-12 17:25:10|3052.53|3044.83|3052.95|3045.25|3054.04|3046.34|3052.02|3044.32|33
1649784320000|2022-04-12 17:25:20|3052.93|3045.23|3051.56|3043.86|3053.48|3045.78|3051.28|3043.58|39
1649784330000|2022-04-12 17:25:30|3051.28|3043.58|3052.2|3044.5|3052.52|3044.82|3051.07|3043.37|36
1649784340000|2022-04-12 17:25:40|3051.93|3044.23|3051.68|3043.98|3052.79|3045.09|3051.02|3043.32|31
1649784350000|2022-04-12 17:25:50|3051.7|3044|3052.23|3044.53|3053.2|3045.5|3051.4|3043.7|36
1649784360000|2022-04-12 17:26:00|3052.22|3044.52|3052.81|3045.11|3053.1|3045.4|3052.07|3044.37|36
1649784370000|2022-04-12 17:26:10|3052.79|3045.09|3050.25|3042.55|3052.95|3045.25|3050.25|3042.55|36
1649784380000|2022-04-12 17:26:20|3050.45|3042.75|3048.98|3041.28|3050.45|3042.75|3048.63|3040.93|36
1649784390000|2022-04-12 17:26:30|3048.87|3041.17|3047.92|3040.22|3048.87|3041.17|3047.43|3039.73|37
1649784400000|2022-04-12 17:26:40|3047.82|3040.12|3047.67|3039.97|3047.93|3040.23|3047.15|3039.45|32
1649784410000|2022-04-12 17:26:50|3047.68|3039.98|3047.76|3040.06|3047.93|3040.23|3047.44|3039.74|30
1649784420000|2022-04-12 17:27:00|3047.75|3040.05|3047.16|3039.46|3047.88|3040.18|3047.16|3039.46|30
1649784430000|2022-04-12 17:27:10|3047.28|3039.58|3046.71|3039.01|3047.45|3039.75|3046.01|3038.31|39
1649784440000|2022-04-12 17:27:20|3045.67|3037.97|3046.77|3039.07|3046.77|3039.07|3045.61|3037.91|38
1649784450000|2022-04-12 17:27:30|3046.18|3038.48|3047.13|3039.43|3047.22|3039.52|3045.47|3037.77|36
1649784460000|2022-04-12 17:27:40|3046.77|3039.07|3046.66|3038.96|3047.38|3039.68|3046.51|3038.81|38
1649784470000|2022-04-12 17:27:50|3046.51|3038.81|3047.1|3039.4|3047.51|3039.81|3046.48|3038.78|39
1649784480000|2022-04-12 17:28:00|3047.06|3039.36|3047.06|3039.36|3047.47|3039.77|3046.6|3038.9|34
1649784490000|2022-04-12 17:28:10|3047.13|3039.43|3046.17|3038.47|3047.23|3039.53|3046.08|3038.38|34
1649784500000|2022-04-12 17:28:20|3046.26|3038.56|3047.44|3039.74|3047.62|3039.92|3046.24|3038.54|35
1649784510000|2022-04-12 17:28:30|3047.46|3039.76|3048.79|3041.09|3048.79|3041.09|3047.01|3039.31|33
1649784520000|2022-04-12 17:28:40|3048.63|3040.93|3048.3|3040.6|3049|3041.3|3048.09|3040.39|31
1649784530000|2022-04-12 17:28:50|3048.12|3040.42|3047.44|3039.74|3048.41|3040.71|3047.42|3039.72|24
1649784540000|2022-04-12 17:29:00|3047.3|3039.6|3049.8|3042.1|3050.56|3042.86|3047.3|3039.6|31
1649784550000|2022-04-12 17:29:10|3049.78|3042.08|3050.73|3043.03|3052.02|3044.32|3049.78|3042.08|38
1649784560000|2022-04-12 17:29:20|3052.28|3044.58|3050.63|3042.93|3052.28|3044.58|3050.63|3042.93|38
1649784570000|2022-04-12 17:29:30|3050.26|3042.56|3049.31|3041.61|3050.35|3042.65|3048.47|3040.77|40
1649784580000|2022-04-12 17:29:40|3049.28|3041.58|3047.91|3040.21|3049.28|3041.58|3047.73|3040.03|35
1649784590000|2022-04-12 17:29:50|3047.64|3039.94|3048.05|3040.35|3048.05|3040.35|3047.5|3039.8|33
1649784600000|2022-04-12 17:30:00|3048.02|3040.32|3048.82|3041.12|3049.33|3041.63|3047.72|3040.02|37
1649784610000|2022-04-12 17:30:10|3048.84|3041.14|3048.78|3041.08|3049.17|3041.47|3047.78|3040.08|37
1649784620000|2022-04-12 17:30:20|3048.79|3041.09|3046.23|3038.53|3048.81|3041.11|3046.21|3038.51|40
1649784630000|2022-04-12 17:30:30|3046.25|3038.55|3047.32|3039.62|3047.61|3039.91|3045.9|3038.2|36
1649784640000|2022-04-12 17:30:40|3047.33|3039.63|3048.09|3040.39|3048.77|3041.07|3047.33|3039.63|36
1649784650000|2022-04-12 17:30:50|3048.03|3040.33|3049.32|3041.62|3049.95|3042.25|3047.98|3040.28|39
1649784660000|2022-04-12 17:31:00|3049.37|3041.67|3049.68|3041.98|3050.65|3042.95|3049.04|3041.34|38
1649784670000|2022-04-12 17:31:10|3049.7|3042|3049.51|3041.81|3049.7|3042|3049.1|3041.4|33
1649784680000|2022-04-12 17:31:20|3049.53|3041.83|3049.02|3041.32|3050.11|3042.41|3049.02|3041.32|35
1649784690000|2022-04-12 17:31:30|3049.03|3041.33|3050.9|3043.2|3050.9|3043.2|3049.03|3041.33|38
1649784700000|2022-04-12 17:31:40|3050.95|3043.25|3050.66|3042.96|3051.03|3043.33|3050|3042.3|28
1649784710000|2022-04-12 17:31:50|3050.65|3042.95|3048.06|3040.36|3050.65|3042.95|3047.84|3040.14|38
1649784720000|2022-04-12 17:32:00|3048.32|3040.62|3050.64|3042.94|3050.64|3042.94|3048.04|3040.34|36
1649784730000|2022-04-12 17:32:10|3049.98|3042.28|3050.8|3043.1|3051|3043.3|3048.85|3041.15|36
1649784740000|2022-04-12 17:32:20|3050.75|3043.05|3050.7|3043|3050.97|3043.27|3050.08|3042.38|36
1649784750000|2022-04-12 17:32:30|3050.44|3042.74|3050.88|3043.18|3051.23|3043.53|3049.88|3042.18|34
1649784760000|2022-04-12 17:32:40|3052.1|3044.4|3052.24|3044.54|3054.11|3046.41|3052.1|3044.4|40
1649784770000|2022-04-12 17:32:50|3052.76|3045.06|3053.01|3045.31|3053.06|3045.36|3051.63|3043.93|38
1649784780000|2022-04-12 17:33:00|3052.69|3044.99|3053.79|3046.09|3054.42|3046.72|3052.55|3044.85|38
1649784790000|2022-04-12 17:33:10|3053.77|3046.07|3052.87|3045.17|3053.79|3046.09|3052.47|3044.77|36
1649784800000|2022-04-12 17:33:20|3052.92|3045.22|3051.27|3043.57|3053|3045.3|3050.97|3043.27|31
1649784810000|2022-04-12 17:33:30|3051.68|3043.98|3049.94|3042.24|3051.68|3043.98|3049.94|3042.24|36
1649784820000|2022-04-12 17:33:40|3050|3042.3|3050|3042.3|3050.37|3042.67|3049.84|3042.14|36
1649784830000|2022-04-12 17:33:50|3050.58|3042.88|3048.19|3040.49|3050.58|3042.88|3048.17|3040.47|39
1649784840000|2022-04-12 17:34:00|3048.76|3041.06|3048.27|3040.57|3048.89|3041.19|3048.01|3040.31|39
1649784850000|2022-04-12 17:34:10|3048.31|3040.61|3048.94|3041.24|3049.9|3042.2|3048.19|3040.49|38
1649784860000|2022-04-12 17:34:20|3049.07|3041.37|3048.53|3040.83|3049.17|3041.47|3048.24|3040.54|36
1649784870000|2022-04-12 17:34:30|3048.45|3040.75|3049.01|3041.31|3049.12|3041.42|3048.31|3040.61|38
1649784880000|2022-04-12 17:34:40|3048.88|3041.18|3049.11|3041.41|3050.65|3042.95|3048.48|3040.78|35
1649784890000|2022-04-12 17:34:50|3049.86|3042.16|3049.95|3042.25|3050.52|3042.82|3048.74|3041.04|40
1649784900000|2022-04-12 17:35:00|3050.01|3042.31|3049.85|3042.15|3050.02|3042.32|3049.26|3041.56|34
1649784910000|2022-04-12 17:35:10|3049.73|3042.03|3049.69|3041.99|3049.85|3042.15|3049.11|3041.41|38
1649784920000|2022-04-12 17:35:20|3049.65|3041.95|3049.97|3042.27|3050.48|3042.78|3049.34|3041.64|32
1649784930000|2022-04-12 17:35:30|3050.02|3042.32|3051.07|3043.37|3052.09|3044.39|3049.77|3042.07|33
1649784940000|2022-04-12 17:35:40|3051.12|3043.42|3049.88|3042.18|3051.12|3043.42|3049.79|3042.09|37
1649784950000|2022-04-12 17:35:50|3049.98|3042.28|3048.87|3041.17|3050.05|3042.35|3048.68|3040.98|37
1649784960000|2022-04-12 17:36:00|3048.88|3041.18|3049.54|3041.84|3050.55|3042.85|3048.75|3041.05|39
1649784970000|2022-04-12 17:36:10|3049.65|3041.95|3051.08|3043.38|3051.08|3043.38|3049.24|3041.54|37
1649784980000|2022-04-12 17:36:20|3051.17|3043.47|3050.83|3043.13|3051.18|3043.48|3049.95|3042.25|31
1649784990000|2022-04-12 17:36:30|3050.8|3043.1|3052.59|3044.89|3052.8|3045.1|3050.41|3042.71|37
1649785000000|2022-04-12 17:36:40|3051.93|3044.23|3052.67|3044.97|3053.43|3045.73|3050.96|3043.26|38
1649785010000|2022-04-12 17:36:50|3052.38|3044.68|3052.86|3045.16|3053.21|3045.51|3052.12|3044.42|39
1649785020000|2022-04-12 17:37:00|3052.5|3044.8|3050.41|3042.71|3052.5|3044.8|3050.13|3042.43|37
1649785030000|2022-04-12 17:37:10|3051.64|3043.94|3052.09|3044.39|3052.91|3045.21|3050.92|3043.22|39
1649785040000|2022-04-12 17:37:20|3051.68|3043.98|3052.12|3044.42|3052.74|3045.04|3051.24|3043.54|40
1649785050000|2022-04-12 17:37:30|3051.8|3044.1|3052.01|3044.31|3052.13|3044.43|3051.28|3043.58|34
1649785060000|2022-04-12 17:37:40|3051.29|3043.59|3053.75|3046.05|3053.75|3046.05|3051.02|3043.32|39
1649785070000|2022-04-12 17:37:50|3054.27|3046.57|3054.08|3046.38|3054.64|3046.94|3053.43|3045.73|37
1649785080000|2022-04-12 17:38:00|3054.1|3046.4|3053.45|3045.75|3054.43|3046.73|3053.45|3045.75|33
1649785090000|2022-04-12 17:38:10|3053|3045.3|3052.03|3044.33|3053.02|3045.32|3051.16|3043.46|37
1649785100000|2022-04-12 17:38:20|3052.4|3044.7|3053.02|3045.32|3053.51|3045.81|3051.53|3043.83|32
1649785110000|2022-04-12 17:38:30|3052.73|3045.03|3052.68|3044.98|3053.46|3045.76|3052.56|3044.86|32
1649785120000|2022-04-12 17:38:40|3052.54|3044.84|3052.93|3045.23|3053.58|3045.88|3052.38|3044.68|32
1649785130000|2022-04-12 17:38:50|3053.07|3045.37|3053.31|3045.61|3053.31|3045.61|3052.53|3044.83|32
1649785140000|2022-04-12 17:39:00|3053.29|3045.59|3049.61|3041.91|3053.29|3045.59|3049.39|3041.69|39
1649785150000|2022-04-12 17:39:10|3049.65|3041.95|3047.71|3040.01|3050.17|3042.47|3047.57|3039.87|37
1649785160000|2022-04-12 17:39:20|3047.86|3040.16|3047.27|3039.57|3048.93|3041.23|3047.27|3039.57|38
1649785170000|2022-04-12 17:39:30|3047.35|3039.65|3047.75|3040.05|3047.97|3040.27|3047.26|3039.56|40
1649785180000|2022-04-12 17:39:40|3047.76|3040.06|3047.64|3039.94|3048.03|3040.33|3047.32|3039.62|30
1649785190000|2022-04-12 17:39:50|3047.62|3039.92|3047.85|3040.15|3048.31|3040.61|3047.35|3039.65|34
1649785200000|2022-04-12 17:40:00|3047.71|3040.01|3047.94|3040.24|3048.15|3040.45|3047.41|3039.71|37
1649785210000|2022-04-12 17:40:10|3047.8|3040.1|3047.34|3039.64|3047.83|3040.13|3046.95|3039.25|37
1649785220000|2022-04-12 17:40:20|3047.36|3039.66|3045.83|3038.13|3047.62|3039.92|3045.63|3037.93|38
1649785230000|2022-04-12 17:40:30|3046.24|3038.54|3045.73|3038.03|3046.43|3038.73|3045.29|3037.59|39
1649785240000|2022-04-12 17:40:40|3045.82|3038.12|3044.23|3036.53|3045.82|3038.12|3044.02|3036.32|38
1649785250000|2022-04-12 17:40:50|3044.19|3036.49|3043.85|3036.15|3044.19|3036.49|3043.32|3035.62|34
1649785260000|2022-04-12 17:41:00|3043.31|3035.61|3042.85|3035.15|3043.31|3035.61|3042.51|3034.81|36
1649785270000|2022-04-12 17:41:10|3042.8|3035.1|3041.26|3033.56|3042.84|3035.14|3041.26|3033.56|39
1649785280000|2022-04-12 17:41:20|3041.41|3033.71|3042.23|3034.53|3042.52|3034.82|3040.68|3032.98|35
1649785290000|2022-04-12 17:41:30|3042.47|3034.77|3042.59|3034.89|3043.24|3035.54|3041.98|3034.28|35
1649785300000|2022-04-12 17:41:40|3042.54|3034.84|3043.22|3035.52|3043.57|3035.87|3042.28|3034.58|34
1649785310000|2022-04-12 17:41:50|3043.51|3035.81|3043.12|3035.42|3044.18|3036.48|3043.08|3035.38|38
1649785320000|2022-04-12 17:42:00|3043.14|3035.44|3043.02|3035.32|3043.21|3035.51|3042.17|3034.47|38
1649785330000|2022-04-12 17:42:10|3043.03|3035.33|3043.99|3036.29|3044.24|3036.54|3042.54|3034.84|36
1649785340000|2022-04-12 17:42:20|3043.7|3036|3043.87|3036.17|3044.13|3036.43|3043.12|3035.42|36
1649785350000|2022-04-12 17:42:30|3044.06|3036.36|3043.17|3035.47|3044.07|3036.37|3043.01|3035.31|32
1649785360000|2022-04-12 17:42:40|3043.16|3035.46|3042.35|3034.65|3043.43|3035.73|3042.35|3034.65|36
1649785370000|2022-04-12 17:42:50|3042.44|3034.74|3040.21|3032.51|3042.44|3034.74|3040.21|3032.51|39
1649785380000|2022-04-12 17:43:00|3040.29|3032.59|3039.79|3032.09|3040.33|3032.63|3039.06|3031.36|37
1649785390000|2022-04-12 17:43:10|3039.66|3031.96|3037.63|3029.93|3039.66|3031.96|3037.45|3029.75|39
1649785400000|2022-04-12 17:43:20|3037.64|3029.94|3037.84|3030.14|3038.56|3030.86|3037.4|3029.7|38
1649785410000|2022-04-12 17:43:30|3037.86|3030.16|3038.31|3030.61|3038.66|3030.96|3037.75|3030.05|35
1649785420000|2022-04-12 17:43:40|3037.98|3030.28|3037.4|3029.7|3038.69|3030.99|3037.03|3029.33|39
1649785430000|2022-04-12 17:43:50|3037.29|3029.59|3037.74|3030.04|3037.96|3030.26|3036.97|3029.27|34
1649785440000|2022-04-12 17:44:00|3037.91|3030.21|3038.6|3030.9|3039.43|3031.73|3037.17|3029.47|34
1649785450000|2022-04-12 17:44:10|3038.58|3030.88|3038.3|3030.6|3039.2|3031.5|3038.2|3030.5|36
1649785460000|2022-04-12 17:44:20|3038.29|3030.59|3038.19|3030.49|3038.45|3030.75|3037.73|3030.03|36
1649785470000|2022-04-12 17:44:30|3038.2|3030.5|3037.91|3030.21|3038.22|3030.52|3037.11|3029.41|35
1649785480000|2022-04-12 17:44:40|3037.61|3029.91|3037.93|3030.23|3038.77|3031.07|3036.81|3029.11|38
1649785490000|2022-04-12 17:44:50|3037.74|3030.04|3037.38|3029.68|3038.59|3030.89|3037.38|3029.68|37
1649785500000|2022-04-12 17:45:00|3037.29|3029.59|3036|3028.3|3037.29|3029.59|3035.43|3027.73|37
1649785510000|2022-04-12 17:45:10|3036.03|3028.33|3035.48|3027.78|3036.85|3029.15|3034.85|3027.15|35
1649785520000|2022-04-12 17:45:20|3035.53|3027.83|3037.26|3029.56|3037.73|3030.03|3034.44|3026.74|35
1649785530000|2022-04-12 17:45:30|3037.64|3029.94|3036.57|3028.87|3038.55|3030.85|3036.57|3028.87|40
1649785540000|2022-04-12 17:45:40|3036.01|3028.31|3035.76|3028.06|3036.99|3029.29|3035.54|3027.84|34
1649785550000|2022-04-12 17:45:50|3035.79|3028.09|3035.6|3027.9|3035.9|3028.2|3035.04|3027.34|36
1649785560000|2022-04-12 17:46:00|3035.59|3027.89|3036.08|3028.38|3036.66|3028.96|3035.25|3027.55|37
1649785570000|2022-04-12 17:46:10|3036.56|3028.86|3038.26|3030.56|3038.26|3030.56|3036.56|3028.86|38
1649785580000|2022-04-12 17:46:20|3037.21|3029.51|3036.25|3028.55|3037.59|3029.89|3036.25|3028.55|39
1649785590000|2022-04-12 17:46:30|3036.44|3028.74|3035.28|3027.58|3036.99|3029.29|3034.91|3027.21|37
1649785600000|2022-04-12 17:46:40|3035.26|3027.56|3036.44|3028.74|3036.46|3028.76|3034.67|3026.97|30
1649785610000|2022-04-12 17:46:50|3036.79|3029.09|3036.17|3028.47|3036.79|3029.09|3035.77|3028.07|35
1649785620000|2022-04-12 17:47:00|3035.83|3028.13|3036.56|3028.86|3036.56|3028.86|3035.69|3027.99|34
1649785630000|2022-04-12 17:47:10|3036.81|3029.11|3036.44|3028.74|3037.12|3029.42|3036.02|3028.32|37
1649785640000|2022-04-12 17:47:20|3036.16|3028.46|3036.14|3028.44|3036.32|3028.62|3035.94|3028.24|31
1649785650000|2022-04-12 17:47:30|3036.08|3028.38|3036.07|3028.37|3036.4|3028.7|3035.76|3028.06|28
1649785660000|2022-04-12 17:47:40|3036.05|3028.35|3035.56|3027.86|3036.05|3028.35|3035.3|3027.6|25
1649785670000|2022-04-12 17:47:50|3035.55|3027.85|3034.98|3027.28|3035.58|3027.88|3034.94|3027.24|27
1649785680000|2022-04-12 17:48:00|3034.77|3027.07|3034.51|3026.81|3035.35|3027.65|3034.47|3026.77|32
1649785690000|2022-04-12 17:48:10|3034.49|3026.79|3035|3027.3|3035.3|3027.6|3034.03|3026.33|35
1649785700000|2022-04-12 17:48:20|3035.01|3027.31|3035.27|3027.57|3035.36|3027.66|3034.16|3026.46|23
1649785710000|2022-04-12 17:48:30|3034.37|3026.67|3035.74|3028.04|3035.76|3028.06|3034.15|3026.45|36
1649785720000|2022-04-12 17:48:40|3035.96|3028.26|3036.34|3028.64|3036.34|3028.64|3035.36|3027.66|34
1649785730000|2022-04-12 17:48:50|3036.37|3028.67|3036.14|3028.44|3036.55|3028.85|3035.69|3027.99|27
1649785740000|2022-04-12 17:49:00|3036.15|3028.45|3035.32|3027.62|3036.15|3028.45|3034.65|3026.95|26
1649785750000|2022-04-12 17:49:10|3035.57|3027.87|3035.84|3028.14|3035.93|3028.23|3034.51|3026.81|31
1649785760000|2022-04-12 17:49:20|3035.81|3028.11|3035.32|3027.62|3035.85|3028.15|3035|3027.3|36
1649785770000|2022-04-12 17:49:30|3035.29|3027.59|3034.89|3027.19|3035.29|3027.59|3034.66|3026.96|32
1649785780000|2022-04-12 17:49:40|3034.83|3027.13|3035.34|3027.64|3035.37|3027.67|3034.64|3026.94|37
1649785790000|2022-04-12 17:49:50|3035.38|3027.68|3034.88|3027.18|3035.38|3027.68|3034.63|3026.93|32
1649785800000|2022-04-12 17:50:00|3034.9|3027.2|3034.56|3026.86|3035|3027.3|3034.55|3026.85|28
1649785810000|2022-04-12 17:50:10|3034.59|3026.89|3034.97|3027.27|3035.43|3027.73|3034.48|3026.78|36
1649785820000|2022-04-12 17:50:20|3034.61|3026.91|3035.58|3027.88|3036.1|3028.4|3034.61|3026.91|33
1649785830000|2022-04-12 17:50:30|3035.71|3028.01|3036.19|3028.49|3036.91|3029.21|3035.71|3028.01|32
1649785840000|2022-04-12 17:50:40|3036.25|3028.55|3035.46|3027.76|3036.32|3028.62|3035.27|3027.57|34
1649785850000|2022-04-12 17:50:50|3035.52|3027.82|3035.24|3027.54|3036|3028.3|3034.93|3027.23|33
1649785860000|2022-04-12 17:51:00|3035.27|3027.57|3034.66|3026.96|3035.59|3027.89|3034.12|3026.42|36
1649785870000|2022-04-12 17:51:10|3034.65|3026.95|3034.73|3027.03|3034.78|3027.08|3034.35|3026.65|31
1649785880000|2022-04-12 17:51:20|3034.79|3027.09|3033.8|3026.1|3034.95|3027.25|3033.8|3026.1|36
1649785890000|2022-04-12 17:51:30|3034.15|3026.45|3034.17|3026.47|3034.17|3026.47|3033.18|3025.48|36
1649785900000|2022-04-12 17:51:40|3034.07|3026.37|3033.36|3025.66|3034.07|3026.37|3033.05|3025.35|35
1649785910000|2022-04-12 17:51:50|3033.43|3025.73|3033.14|3025.44|3033.5|3025.8|3032.93|3025.23|36
1649785920000|2022-04-12 17:52:00|3033.2|3025.5|3033.19|3025.49|3033.22|3025.52|3032.63|3024.93|36
1649785930000|2022-04-12 17:52:10|3033.23|3025.53|3032.95|3025.25|3033.46|3025.76|3032.83|3025.13|34
1649785940000|2022-04-12 17:52:20|3033.16|3025.46|3033.2|3025.5|3033.27|3025.57|3032.75|3025.05|38
1649785950000|2022-04-12 17:52:30|3033.24|3025.54|3032.84|3025.14|3033.39|3025.69|3032.4|3024.7|39
1649785960000|2022-04-12 17:52:40|3032.86|3025.16|3032.88|3025.18|3033.69|3025.99|3032.46|3024.76|37
1649785970000|2022-04-12 17:52:50|3032.7|3025|3033.75|3026.05|3034.08|3026.38|3032.7|3025|35
1649785980000|2022-04-12 17:53:00|3033.72|3026.02|3033.37|3025.67|3033.72|3026.02|3033.21|3025.51|36
1649785990000|2022-04-12 17:53:10|3033.39|3025.69|3033.97|3026.27|3034.4|3026.7|3032.52|3024.82|34
1649786000000|2022-04-12 17:53:20|3034.03|3026.33|3034.59|3026.89|3034.69|3026.99|3033.33|3025.63|25
1649786010000|2022-04-12 17:53:30|3034.58|3026.88|3035.19|3027.49|3035.34|3027.64|3033.64|3025.94|28
1649786020000|2022-04-12 17:53:40|3034.58|3026.88|3035.38|3027.68|3035.58|3027.88|3034.58|3026.88|38
1649786030000|2022-04-12 17:53:50|3035.46|3027.76|3034.14|3026.44|3035.47|3027.77|3034.14|3026.44|30
1649786040000|2022-04-12 17:54:00|3034.49|3026.79|3034.68|3026.98|3034.69|3026.99|3033.79|3026.09|28
1649786050000|2022-04-12 17:54:10|3034.32|3026.62|3034.27|3026.57|3034.77|3027.07|3033.98|3026.28|33
1649786060000|2022-04-12 17:54:20|3034.31|3026.61|3034.23|3026.53|3034.46|3026.76|3033.87|3026.17|34
1649786070000|2022-04-12 17:54:30|3034.12|3026.42|3034.29|3026.59|3034.64|3026.94|3033.73|3026.03|25
1649786080000|2022-04-12 17:54:40|3034.4|3026.7|3034.95|3027.25|3035.3|3027.6|3034.33|3026.63|31
1649786090000|2022-04-12 17:54:50|3034.81|3027.11|3034.71|3027.01|3034.82|3027.12|3034.71|3027.01|20
1649786100000|2022-04-12 17:55:00|3034.8|3027.1|3034.13|3026.43|3035.51|3027.81|3034.12|3026.42|30
1649786110000|2022-04-12 17:55:10|3034.12|3026.42|3032.78|3025.08|3034.28|3026.58|3032.73|3025.03|32
1649786120000|2022-04-12 17:55:20|3032.25|3024.55|3030.95|3023.25|3032.54|3024.84|3030.95|3023.25|35
1649786130000|2022-04-12 17:55:30|3031.04|3023.34|3034.84|3027.14|3035.02|3027.32|3030.96|3023.26|35
1649786140000|2022-04-12 17:55:40|3034.6|3026.9|3035.84|3028.14|3036.57|3028.87|3034.6|3026.9|35
1649786150000|2022-04-12 17:55:50|3036.17|3028.47|3035.48|3027.78|3036.17|3028.47|3034.93|3027.23|36
1649786160000|2022-04-12 17:56:00|3035.12|3027.42|3036.03|3028.33|3036.39|3028.69|3034.94|3027.24|33
1649786170000|2022-04-12 17:56:10|3036.23|3028.53|3036.23|3028.53|3036.74|3029.04|3035.69|3027.99|36
1649786180000|2022-04-12 17:56:20|3035.88|3028.18|3035.59|3027.89|3036.28|3028.58|3035.46|3027.76|31
1649786190000|2022-04-12 17:56:30|3035.62|3027.92|3036.77|3029.07|3037.87|3030.17|3035.32|3027.62|36
1649786200000|2022-04-12 17:56:40|3036.76|3029.06|3037.53|3029.83|3038.18|3030.48|3036.42|3028.72|35
1649786210000|2022-04-12 17:56:50|3037.52|3029.82|3037.96|3030.26|3038.16|3030.46|3036.75|3029.05|28
1649786220000|2022-04-12 17:57:00|3038.06|3030.36|3037.91|3030.21|3038.93|3031.23|3037.68|3029.98|31
1649786230000|2022-04-12 17:57:10|3037.89|3030.19|3038.22|3030.52|3038.42|3030.72|3037.45|3029.75|30
1649786240000|2022-04-12 17:57:20|3038.23|3030.53|3038.37|3030.67|3038.42|3030.72|3037.66|3029.96|29
1649786250000|2022-04-12 17:57:30|3037.84|3030.14|3038.33|3030.63|3039.34|3031.64|3037.82|3030.12|38
1649786260000|2022-04-12 17:57:40|3038.44|3030.74|3038.26|3030.56|3039.12|3031.42|3038.21|3030.51|36
1649786270000|2022-04-12 17:57:50|3038.2|3030.5|3037.85|3030.15|3038.34|3030.64|3037.79|3030.09|35
1649786280000|2022-04-12 17:58:00|3037.68|3029.98|3037.77|3030.07|3038.08|3030.38|3036.47|3028.77|36
1649786290000|2022-04-12 17:58:10|3037.85|3030.15|3037.87|3030.17|3038.36|3030.66|3037.19|3029.49|36
1649786300000|2022-04-12 17:58:20|3037.86|3030.16|3038.28|3030.58|3038.97|3031.27|3037.28|3029.58|35
1649786310000|2022-04-12 17:58:30|3038.23|3030.53|3037.72|3030.02|3039.05|3031.35|3037.38|3029.68|34
1649786320000|2022-04-12 17:58:40|3037.73|3030.03|3038.59|3030.89|3038.75|3031.05|3037.72|3030.02|37
1649786330000|2022-04-12 17:58:50|3038.54|3030.84|3038.8|3031.1|3038.87|3031.17|3037.56|3029.86|32
1649786340000|2022-04-12 17:59:00|3038.83|3031.13|3038.3|3030.6|3038.89|3031.19|3037.89|3030.19|32
1649786350000|2022-04-12 17:59:10|3038.31|3030.61|3038.21|3030.51|3038.32|3030.62|3038|3030.3|27
1649786360000|2022-04-12 17:59:20|3038.19|3030.49|3038.21|3030.51|3038.5|3030.8|3037.49|3029.79|31
1649786370000|2022-04-12 17:59:30|3038.2|3030.5|3038.71|3031.01|3039.39|3031.69|3037.73|3030.03|30
1649786380000|2022-04-12 17:59:40|3038.66|3030.96|3037.31|3029.61|3038.66|3030.96|3036.94|3029.24|38
1649786390000|2022-04-12 17:59:50|3037.32|3029.62|3038.35|3030.65|3038.69|3030.99|3037.32|3029.62|35
1649786400000|2022-04-12 18:00:00|3038.23|3030.53|3036.94|3029.24|3038.26|3030.56|3036.6|3028.9|39
1649786410000|2022-04-12 18:00:10|3036.96|3029.26|3035.75|3028.05|3037.12|3029.42|3035.75|3028.05|38
1649786420000|2022-04-12 18:00:20|3035.69|3027.99|3035.36|3027.66|3036.07|3028.37|3035.36|3027.66|34
1649786430000|2022-04-12 18:00:30|3035.57|3027.87|3035.68|3027.98|3035.68|3027.98|3034.19|3026.49|36
1649786440000|2022-04-12 18:00:40|3035.67|3027.97|3034.45|3026.75|3035.71|3028.01|3033.4|3025.7|36
1649786450000|2022-04-12 18:00:50|3034.44|3026.74|3034.94|3027.24|3035.29|3027.59|3034.41|3026.71|36
1649786460000|2022-04-12 18:01:00|3034.86|3027.16|3034.36|3026.66|3035.38|3027.68|3034.16|3026.46|38
1649786470000|2022-04-12 18:01:10|3034.4|3026.7|3033.73|3026.03|3034.54|3026.84|3033.55|3025.85|33
1649786480000|2022-04-12 18:01:20|3033.71|3026.01|3034.27|3026.57|3034.27|3026.57|3033.68|3025.98|38
1649786490000|2022-04-12 18:01:30|3034.24|3026.54|3034.71|3027.01|3034.87|3027.17|3033.98|3026.28|32
1649786500000|2022-04-12 18:01:40|3034.83|3027.13|3034.19|3026.49|3034.83|3027.13|3034.19|3026.49|31
1649786510000|2022-04-12 18:01:50|3034.14|3026.44|3033.57|3025.87|3034.19|3026.49|3033.57|3025.87|34
1649786520000|2022-04-12 18:02:00|3033.36|3025.66|3033.19|3025.49|3033.84|3026.14|3032.04|3024.34|36
1649786530000|2022-04-12 18:02:10|3033.48|3025.78|3033.51|3025.81|3034.32|3026.62|3033.26|3025.56|40
1649786540000|2022-04-12 18:02:20|3033.64|3025.94|3034.06|3026.36|3034.06|3026.36|3033.22|3025.52|37
1649786550000|2022-04-12 18:02:30|3034.08|3026.38|3033.8|3026.1|3034.08|3026.38|3033.54|3025.84|30
1649786560000|2022-04-12 18:02:40|3033.83|3026.13|3033.3|3025.6|3033.83|3026.13|3033.18|3025.48|32
1649786570000|2022-04-12 18:02:50|3033.28|3025.58|3033.56|3025.86|3034.03|3026.33|3033.18|3025.48|36
1649786580000|2022-04-12 18:03:00|3033.76|3026.06|3034.35|3026.65|3034.47|3026.77|3033.5|3025.8|21
1649786590000|2022-04-12 18:03:10|3034.39|3026.69|3034.87|3027.17|3035.55|3027.85|3033.85|3026.15|36
1649786600000|2022-04-12 18:03:20|3034.88|3027.18|3035.66|3027.96|3035.94|3028.24|3034.42|3026.72|35
1649786610000|2022-04-12 18:03:30|3035.75|3028.05|3035.16|3027.46|3035.79|3028.09|3034.63|3026.93|35
1649786620000|2022-04-12 18:03:40|3035.13|3027.43|3035.27|3027.57|3035.48|3027.78|3034.42|3026.72|36
1649786630000|2022-04-12 18:03:50|3035.11|3027.41|3035.05|3027.35|3035.11|3027.41|3034.82|3027.12|24
1649786640000|2022-04-12 18:04:00|3035.01|3027.31|3034.91|3027.21|3035.15|3027.45|3034.75|3027.05|25
1649786650000|2022-04-12 18:04:10|3034.95|3027.25|3036.61|3028.91|3036.62|3028.92|3034.39|3026.69|30
1649786660000|2022-04-12 18:04:20|3036.48|3028.78|3036.55|3028.85|3036.96|3029.26|3035.82|3028.12|36
1649786670000|2022-04-12 18:04:30|3036.43|3028.73|3036.87|3029.17|3036.94|3029.24|3036.43|3028.73|25
1649786680000|2022-04-12 18:04:40|3036.8|3029.1|3036.7|3029|3036.84|3029.14|3036.7|3029|9
1649786690000|2022-04-12 18:04:50|3036.43|3028.73|3035.7|3028|3036.82|3029.12|3035.62|3027.92|12
1649786700000|2022-04-12 18:05:00|3036.38|3028.68|3035.56|3027.86|3036.41|3028.71|3035.5|3027.8|21
1649786720000|2022-04-12 18:05:20|3036.31|3028.61|3036.27|3028.57|3036.32|3028.62|3036.27|3028.57|8
1649786730000|2022-04-12 18:05:30|3035.87|3028.17|3037.54|3029.84|3037.54|3029.84|3035.84|3028.14|40
1649786740000|2022-04-12 18:05:40|3037.58|3029.88|3038.35|3030.65|3038.6|3030.9|3036.33|3028.63|33
1649786750000|2022-04-12 18:05:50|3038.45|3030.75|3037.66|3029.96|3038.7|3031|3037.2|3029.5|36
1649786760000|2022-04-12 18:06:00|3037.65|3029.95|3037.71|3030.01|3038.36|3030.66|3036.44|3028.74|36
1649786770000|2022-04-12 18:06:10|3037.72|3030.02|3038.88|3031.18|3038.88|3031.18|3037.22|3029.52|37
1649786780000|2022-04-12 18:06:20|3038.89|3031.19|3038.98|3031.28|3039.68|3031.98|3038.28|3030.58|30
1649786790000|2022-04-12 18:06:30|3039.28|3031.58|3040.14|3032.44|3040.39|3032.69|3039.28|3031.58|25
1649786800000|2022-04-12 18:06:40|3040.4|3032.7|3040.73|3033.03|3040.73|3033.03|3039.92|3032.22|30
1649786810000|2022-04-12 18:06:50|3040.69|3032.99|3040.35|3032.65|3040.69|3032.99|3040.29|3032.59|33
1649786820000|2022-04-12 18:07:00|3040.37|3032.67|3039.35|3031.65|3040.37|3032.67|3039.32|3031.62|36
1649786830000|2022-04-12 18:07:10|3039.33|3031.63|3040.05|3032.35|3040.05|3032.35|3038.82|3031.12|28
1649786840000|2022-04-12 18:07:20|3039.9|3032.2|3040.37|3032.67|3040.38|3032.68|3039.9|3032.2|25
1649786850000|2022-04-12 18:07:30|3040.17|3032.47|3040.06|3032.36|3040.46|3032.76|3039.63|3031.93|31
1649786860000|2022-04-12 18:07:40|3040.03|3032.33|3039.98|3032.28|3041.02|3033.32|3039.71|3032.01|36
1649786870000|2022-04-12 18:07:50|3040.1|3032.4|3041.09|3033.39|3041.8|3034.1|3039.98|3032.28|39
1649786880000|2022-04-12 18:08:00|3041.45|3033.75|3041.42|3033.72|3041.74|3034.04|3041.2|3033.5|31
1649786890000|2022-04-12 18:08:10|3041.31|3033.61|3041.71|3034.01|3041.88|3034.18|3041.3|3033.6|30
1649786900000|2022-04-12 18:08:20|3041.69|3033.99|3041.38|3033.68|3041.69|3033.99|3040.86|3033.16|35
1649786910000|2022-04-12 18:08:30|3041.3|3033.6|3041.14|3033.44|3041.44|3033.74|3040.79|3033.09|31
1649786920000|2022-04-12 18:08:40|3041.48|3033.78|3041.03|3033.33|3042.13|3034.43|3040.95|3033.25|32
1649786930000|2022-04-12 18:08:50|3041.09|3033.39|3041.23|3033.53|3042.02|3034.32|3041.05|3033.35|27
1649786940000|2022-04-12 18:09:00|3041.21|3033.51|3039.01|3031.31|3041.23|3033.53|3038.74|3031.04|38
1649786950000|2022-04-12 18:09:10|3039|3031.3|3038.44|3030.74|3039|3031.3|3038.01|3030.31|35
1649786960000|2022-04-12 18:09:20|3038.37|3030.67|3035.74|3028.04|3038.37|3030.67|3035.66|3027.96|38
1649786970000|2022-04-12 18:09:30|3035.83|3028.13|3036.89|3029.19|3036.89|3029.19|3035.47|3027.77|30
1649786980000|2022-04-12 18:09:40|3036.79|3029.09|3037.43|3029.73|3037.67|3029.97|3036.6|3028.9|32
1649786990000|2022-04-12 18:09:50|3037.45|3029.75|3036.1|3028.4|3037.45|3029.75|3036.06|3028.36|38
1649787000000|2022-04-12 18:10:00|3036.15|3028.45|3036.42|3028.72|3036.42|3028.72|3035.49|3027.79|31
1649787010000|2022-04-12 18:10:10|3036.1|3028.4|3035.51|3027.81|3036.41|3028.71|3035.48|3027.78|31
1649787020000|2022-04-12 18:10:20|3035.48|3027.78|3035.02|3027.32|3035.48|3027.78|3034.28|3026.58|27
1649787030000|2022-04-12 18:10:30|3035.09|3027.39|3034.89|3027.19|3035.23|3027.53|3034.36|3026.66|35
1649787040000|2022-04-12 18:10:40|3034.62|3026.92|3034.45|3026.75|3034.9|3027.2|3033.65|3025.95|33
1649787050000|2022-04-12 18:10:50|3034.44|3026.74|3034.3|3026.6|3034.46|3026.76|3034.3|3026.6|20
1649787060000|2022-04-12 18:11:00|3034.33|3026.63|3034.57|3026.87|3035.1|3027.4|3034.13|3026.43|30
1649787070000|2022-04-12 18:11:10|3034.84|3027.14|3033.91|3026.21|3034.91|3027.21|3033.47|3025.77|31
1649787080000|2022-04-12 18:11:20|3033.97|3026.27|3034.87|3027.17|3034.87|3027.17|3033.55|3025.85|35
1649787090000|2022-04-12 18:11:30|3034.57|3026.87|3033.88|3026.18|3034.59|3026.89|3033.58|3025.88|29
1649787100000|2022-04-12 18:11:40|3034.01|3026.31|3035.44|3027.74|3035.44|3027.74|3034.01|3026.31|27
1649787110000|2022-04-12 18:11:50|3035.43|3027.73|3034.56|3026.86|3035.45|3027.75|3034.56|3026.86|19
1649787120000|2022-04-12 18:12:00|3034.36|3026.66|3035|3027.3|3035|3027.3|3034.32|3026.62|23
1649787130000|2022-04-12 18:12:10|3034.73|3027.03|3033.89|3026.19|3034.73|3027.03|3033.53|3025.83|22
1649787140000|2022-04-12 18:12:20|3033.96|3026.26|3034|3026.3|3034.1|3026.4|3033.78|3026.08|29
1649787150000|2022-04-12 18:12:30|3034.03|3026.33|3033.67|3025.97|3034.03|3026.33|3033.59|3025.89|22
1649787160000|2022-04-12 18:12:40|3033.62|3025.92|3033.67|3025.97|3034.01|3026.31|3033.45|3025.75|26
1649787170000|2022-04-12 18:12:50|3033.65|3025.95|3033.1|3025.4|3033.76|3026.06|3032.65|3024.95|32
1649787180000|2022-04-12 18:13:00|3033.08|3025.38|3032.9|3025.2|3033.39|3025.69|3032.6|3024.9|31
1649787190000|2022-04-12 18:13:10|3032.75|3025.05|3032.02|3024.32|3033.44|3025.74|3031.69|3023.99|30
1649787200000|2022-04-12 18:13:20|3032.04|3024.34|3031.5|3023.8|3032.14|3024.44|3031.24|3023.54|34
1649787210000|2022-04-12 18:13:30|3031.49|3023.79|3028.45|3020.75|3031.62|3023.92|3028.45|3020.75|34
1649787220000|2022-04-12 18:13:40|3028.17|3020.47|3023.26|3015.56|3028.17|3020.47|3023.26|3015.56|35
1649787230000|2022-04-12 18:13:50|3023.54|3015.84|3021.28|3013.58|3024.32|3016.62|3021.23|3013.53|38
1649787240000|2022-04-12 18:14:00|3021.2|3013.5|3023.75|3016.05|3023.85|3016.15|3020.83|3013.13|39
1649787250000|2022-04-12 18:14:10|3023.8|3016.1|3023.08|3015.38|3025.61|3017.91|3022.39|3014.69|38
1649787260000|2022-04-12 18:14:20|3022.35|3014.65|3022.62|3014.92|3023.18|3015.48|3021.26|3013.56|40
1649787270000|2022-04-12 18:14:30|3022.48|3014.78|3021.41|3013.71|3022.97|3015.27|3021.34|3013.64|38
1649787280000|2022-04-12 18:14:40|3021.47|3013.77|3019.82|3012.12|3021.65|3013.95|3019.68|3011.98|38
1649787290000|2022-04-12 18:14:50|3019.7|3012|3019.66|3011.96|3020.21|3012.51|3019.12|3011.42|37
1649787300000|2022-04-12 18:15:00|3019.9|3012.2|3019.09|3011.39|3020.26|3012.56|3019.09|3011.39|37
1649787310000|2022-04-12 18:15:10|3019.28|3011.58|3015.41|3007.71|3019.28|3011.58|3014.51|3006.81|40
1649787320000|2022-04-12 18:15:20|3014.83|3007.13|3017.08|3009.38|3017.08|3009.38|3014.12|3006.42|38
1649787330000|2022-04-12 18:15:30|3017.07|3009.37|3014.3|3006.6|3017.07|3009.37|3014.24|3006.54|39
1649787340000|2022-04-12 18:15:40|3014.31|3006.61|3014.16|3006.46|3014.79|3007.09|3013.73|3006.03|35
1649787350000|2022-04-12 18:15:50|3014.01|3006.31|3014.43|3006.73|3014.99|3007.29|3014.01|3006.31|32
1649787360000|2022-04-12 18:16:00|3014.42|3006.72|3014.09|3006.39|3014.8|3007.1|3014.02|3006.32|36
1649787370000|2022-04-12 18:16:10|3014.14|3006.44|3014.41|3006.71|3014.41|3006.71|3013.02|3005.32|36
1649787380000|2022-04-12 18:16:20|3013.87|3006.17|3016.4|3008.7|3016.66|3008.96|3013.21|3005.51|37
1649787390000|2022-04-12 18:16:30|3016.41|3008.71|3016.51|3008.81|3018.15|3010.45|3016.22|3008.52|39
1649787400000|2022-04-12 18:16:40|3016.56|3008.86|3016.03|3008.33|3017.43|3009.73|3015.53|3007.83|36
1649787410000|2022-04-12 18:16:50|3016.07|3008.37|3017.95|3010.25|3017.95|3010.25|3015.9|3008.2|35
1649787420000|2022-04-12 18:17:00|3018|3010.3|3018.14|3010.44|3018.6|3010.9|3017.61|3009.91|38
1649787430000|2022-04-12 18:17:10|3018.08|3010.38|3016.54|3008.84|3018.21|3010.51|3016.12|3008.42|33
1649787440000|2022-04-12 18:17:20|3016.55|3008.85|3016.31|3008.61|3016.89|3009.19|3015.83|3008.13|38
1649787450000|2022-04-12 18:17:30|3016.35|3008.65|3015.97|3008.27|3016.49|3008.79|3015.86|3008.16|38
1649787460000|2022-04-12 18:17:40|3015.99|3008.29|3016.14|3008.44|3016.41|3008.71|3015.88|3008.18|33
1649787470000|2022-04-12 18:17:50|3016.15|3008.45|3015.93|3008.23|3016.17|3008.47|3015.67|3007.97|30
1649787480000|2022-04-12 18:18:00|3016.03|3008.33|3014.44|3006.74|3016.23|3008.53|3014.05|3006.35|36
1649787490000|2022-04-12 18:18:10|3014.27|3006.57|3010.36|3002.66|3014.45|3006.75|3010.19|3002.49|37
1649787500000|2022-04-12 18:18:20|3010.4|3002.7|3011.2|3003.5|3011.56|3003.86|3010.21|3002.51|39
1649787510000|2022-04-12 18:18:30|3011.26|3003.56|3011.18|3003.48|3012.44|3004.74|3010.67|3002.97|38
1649787520000|2022-04-12 18:18:40|3011.19|3003.49|3009.45|3001.75|3011.24|3003.54|3009.42|3001.72|40
1649787530000|2022-04-12 18:18:50|3009.5|3001.8|3009.63|3001.93|3010.22|3002.52|3009.3|3001.6|37
1649787540000|2022-04-12 18:19:00|3009.62|3001.92|3011.39|3003.69|3011.49|3003.79|3009.44|3001.74|35
1649787550000|2022-04-12 18:19:10|3011.48|3003.78|3009.99|3002.29|3011.64|3003.94|3009.72|3002.02|37
1649787560000|2022-04-12 18:19:20|3009.92|3002.22|3010.65|3002.95|3010.78|3003.08|3009.38|3001.68|38
1649787570000|2022-04-12 18:19:30|3010.79|3003.09|3009.9|3002.2|3011.11|3003.41|3009.52|3001.82|37
1649787580000|2022-04-12 18:19:40|3010.17|3002.47|3010.62|3002.92|3011.91|3004.21|3009.54|3001.84|38
1649787590000|2022-04-12 18:19:50|3011.35|3003.65|3010.87|3003.17|3012.24|3004.54|3010.79|3003.09|36
1649787600000|2022-04-12 18:20:00|3011.12|3003.42|3010.79|3003.09|3011.25|3003.55|3009.96|3002.26|36
1649787610000|2022-04-12 18:20:10|3011.23|3003.53|3012.1|3004.4|3012.61|3004.91|3011.2|3003.5|38
1649787620000|2022-04-12 18:20:20|3011.97|3004.27|3013.26|3005.56|3013.26|3005.56|3011.88|3004.18|37
1649787630000|2022-04-12 18:20:30|3014.16|3006.46|3013.4|3005.7|3014.67|3006.97|3012.8|3005.1|40
1649787640000|2022-04-12 18:20:40|3013.41|3005.71|3014.03|3006.33|3014.81|3007.11|3012.7|3005|39
1649787650000|2022-04-12 18:20:50|3014.66|3006.96|3015.66|3007.96|3015.97|3008.27|3014.66|3006.96|37
1649787660000|2022-04-12 18:21:00|3015.64|3007.94|3015.76|3008.06|3016.12|3008.42|3014.91|3007.21|39
1649787670000|2022-04-12 18:21:10|3015.66|3007.96|3015.97|3008.27|3016.34|3008.64|3015.38|3007.68|36
1649787680000|2022-04-12 18:21:20|3015.84|3008.14|3015.86|3008.16|3016.25|3008.55|3015.36|3007.66|38
1649787690000|2022-04-12 18:21:30|3015.75|3008.05|3013.86|3006.16|3015.94|3008.24|3013.55|3005.85|37
1649787700000|2022-04-12 18:21:40|3013.97|3006.27|3012.69|3004.99|3014.02|3006.32|3012.56|3004.86|39
1649787710000|2022-04-12 18:21:50|3012.67|3004.97|3012.68|3004.98|3012.81|3005.11|3012.23|3004.53|36
1649787720000|2022-04-12 18:22:00|3012.69|3004.99|3012.81|3005.11|3014.34|3006.64|3012.24|3004.54|36
1649787730000|2022-04-12 18:22:10|3012.88|3005.18|3013.7|3006|3014.11|3006.41|3012.82|3005.12|33
1649787740000|2022-04-12 18:22:20|3013.49|3005.79|3014.88|3007.18|3015.31|3007.61|3013.49|3005.79|37
1649787750000|2022-04-12 18:22:30|3014.89|3007.19|3014.34|3006.64|3015.02|3007.32|3014.28|3006.58|38
1649787760000|2022-04-12 18:22:40|3014.48|3006.78|3013.48|3005.78|3014.5|3006.8|3013.48|3005.78|37
1649787770000|2022-04-12 18:22:50|3013.49|3005.79|3012.46|3004.76|3013.7|3006|3012.18|3004.48|38
1649787780000|2022-04-12 18:23:00|3012.39|3004.69|3014.24|3006.54|3015.24|3007.54|3012.39|3004.69|37
1649787790000|2022-04-12 18:23:10|3013.83|3006.13|3014.92|3007.22|3015.48|3007.78|3013.42|3005.72|36
1649787800000|2022-04-12 18:23:20|3014.98|3007.28|3014.1|3006.4|3015.44|3007.74|3013.8|3006.1|39
1649787810000|2022-04-12 18:23:30|3014.04|3006.34|3014.44|3006.74|3014.9|3007.2|3013.81|3006.11|36
1649787820000|2022-04-12 18:23:40|3014.15|3006.45|3014.89|3007.19|3015.39|3007.69|3013.83|3006.13|37
1649787830000|2022-04-12 18:23:50|3014.9|3007.2|3014.98|3007.28|3015.29|3007.59|3014.3|3006.6|32
1649787840000|2022-04-12 18:24:00|3014.95|3007.25|3014.98|3007.28|3015.5|3007.8|3014.38|3006.68|37
1649787850000|2022-04-12 18:24:10|3015.2|3007.5|3016.66|3008.96|3016.66|3008.96|3014.77|3007.07|28
1649787860000|2022-04-12 18:24:20|3016.68|3008.98|3016.51|3008.81|3017.06|3009.36|3016.17|3008.47|33
1649787870000|2022-04-12 18:24:30|3016.54|3008.84|3017.08|3009.38|3017.43|3009.73|3016.54|3008.84|35
1649787880000|2022-04-12 18:24:40|3016.92|3009.22|3016.74|3009.04|3016.99|3009.29|3016.39|3008.69|33
1649787890000|2022-04-12 18:24:50|3017|3009.3|3017.3|3009.6|3017.46|3009.76|3016.97|3009.27|35
1649787900000|2022-04-12 18:25:00|3017.21|3009.51|3016.86|3009.16|3017.21|3009.51|3016.3|3008.6|36
1649787910000|2022-04-12 18:25:10|3016.8|3009.1|3017.45|3009.75|3017.72|3010.02|3016.8|3009.1|32
1649787920000|2022-04-12 18:25:20|3017.33|3009.63|3017.48|3009.78|3017.97|3010.27|3017.33|3009.63|37
1649787930000|2022-04-12 18:25:30|3017.27|3009.57|3017.84|3010.14|3017.95|3010.25|3017|3009.3|40
1649787940000|2022-04-12 18:25:40|3017.83|3010.13|3017.91|3010.21|3018.43|3010.73|3017.44|3009.74|38
1649787950000|2022-04-12 18:25:50|3017.89|3010.19|3017.13|3009.43|3018.06|3010.36|3017.04|3009.34|31
1649787960000|2022-04-12 18:26:00|3016.71|3009.01|3018.16|3010.46|3018.55|3010.85|3016.41|3008.71|37
1649787970000|2022-04-12 18:26:10|3018.21|3010.51|3018|3010.3|3018.25|3010.55|3017.84|3010.14|38
1649787980000|2022-04-12 18:26:20|3018.02|3010.32|3017.98|3010.28|3018.8|3011.1|3017.55|3009.85|39
1649787990000|2022-04-12 18:26:30|3018.1|3010.4|3017.82|3010.12|3018.24|3010.54|3017.76|3010.06|38
1649788000000|2022-04-12 18:26:40|3017.8|3010.1|3017.86|3010.16|3018.26|3010.56|3017.59|3009.89|38
1649788010000|2022-04-12 18:26:50|3018.04|3010.34|3018.89|3011.19|3019.26|3011.56|3017.35|3009.65|37
1649788020000|2022-04-12 18:27:00|3018.97|3011.27|3018.44|3010.74|3019.19|3011.49|3018.31|3010.61|37
1649788030000|2022-04-12 18:27:10|3018.18|3010.48|3017.84|3010.14|3018.47|3010.77|3017.71|3010.01|36
1649788040000|2022-04-12 18:27:20|3017.72|3010.02|3017.37|3009.67|3017.95|3010.25|3017.34|3009.64|32
1649788050000|2022-04-12 18:27:30|3017.36|3009.66|3018.07|3010.37|3018.67|3010.97|3017.36|3009.66|33
1649788060000|2022-04-12 18:27:40|3018.08|3010.38|3016.97|3009.27|3018.12|3010.42|3016.72|3009.02|29
1649788070000|2022-04-12 18:27:50|3016.94|3009.24|3017.05|3009.35|3017.17|3009.47|3016.45|3008.75|36
1649788080000|2022-04-12 18:28:00|3016.6|3008.9|3017.22|3009.52|3017.56|3009.86|3016.44|3008.74|36
1649788090000|2022-04-12 18:28:10|3017.28|3009.58|3018.76|3011.06|3019.04|3011.34|3017.26|3009.56|37
1649788100000|2022-04-12 18:28:20|3018.81|3011.11|3018.7|3011|3019.58|3011.88|3018.16|3010.46|36
1649788110000|2022-04-12 18:28:30|3018.63|3010.93|3018.35|3010.65|3019.01|3011.31|3018.24|3010.54|28
1649788120000|2022-04-12 18:28:40|3018.6|3010.9|3018.09|3010.39|3018.87|3011.17|3017.84|3010.14|35
1649788130000|2022-04-12 18:28:50|3018.08|3010.38|3018.89|3011.19|3018.95|3011.25|3018.07|3010.37|29
1649788140000|2022-04-12 18:29:00|3018.88|3011.18|3018.87|3011.17|3019.04|3011.34|3018.5|3010.8|36
1649788150000|2022-04-12 18:29:10|3018.93|3011.23|3018.2|3010.5|3018.93|3011.23|3018.11|3010.41|27
1649788160000|2022-04-12 18:29:20|3018.24|3010.54|3016.46|3008.76|3018.34|3010.64|3016.46|3008.76|36
1649788170000|2022-04-12 18:29:30|3016.41|3008.71|3016.23|3008.53|3016.75|3009.05|3016.1|3008.4|37
1649788180000|2022-04-12 18:29:40|3016.19|3008.49|3015.27|3007.57|3016.26|3008.56|3015.03|3007.33|32
1649788190000|2022-04-12 18:29:50|3015.32|3007.62|3014.86|3007.16|3015.32|3007.62|3014.04|3006.34|34
1649788200000|2022-04-12 18:30:00|3014.72|3007.02|3015.64|3007.94|3015.64|3007.94|3013.77|3006.07|37
1649788210000|2022-04-12 18:30:10|3015.14|3007.44|3016.84|3009.14|3017.39|3009.69|3015.14|3007.44|36
1649788220000|2022-04-12 18:30:20|3016.64|3008.94|3016.12|3008.42|3017.78|3010.08|3016.12|3008.42|35
1649788230000|2022-04-12 18:30:30|3015.92|3008.22|3014.94|3007.24|3015.92|3008.22|3014.58|3006.88|29
1649788240000|2022-04-12 18:30:40|3015.49|3007.79|3015.45|3007.75|3015.5|3007.8|3015.25|3007.55|10
1649788250000|2022-04-12 18:30:50|3015.44|3007.74|3015.01|3007.31|3015.44|3007.74|3014.88|3007.18|8
1649788260000|2022-04-12 18:31:00|3014.88|3007.18|3016.09|3008.39|3016.39|3008.69|3014.88|3007.18|14
1649788270000|2022-04-12 18:31:10|3016.56|3008.86|3016.47|3008.77|3017.13|3009.43|3016.47|3008.77|28
1649788280000|2022-04-12 18:31:20|3016.48|3008.78|3017.55|3009.85|3017.67|3009.97|3015.99|3008.29|34
1649788290000|2022-04-12 18:31:30|3017.68|3009.98|3018.28|3010.58|3018.74|3011.04|3017.56|3009.86|34
1649788300000|2022-04-12 18:31:40|3018.29|3010.59|3018.23|3010.53|3018.91|3011.21|3017.91|3010.21|37
1649788310000|2022-04-12 18:31:50|3018.58|3010.88|3017.68|3009.98|3018.58|3010.88|3017.2|3009.5|29
1649788320000|2022-04-12 18:32:00|3017.78|3010.08|3017.77|3010.07|3018.09|3010.39|3017.54|3009.84|35
1649788330000|2022-04-12 18:32:10|3017.76|3010.06|3017.01|3009.31|3018.23|3010.53|3017.01|3009.31|35
1649788340000|2022-04-12 18:32:20|3017.02|3009.32|3016.24|3008.54|3017.3|3009.6|3016.24|3008.54|36
1649788350000|2022-04-12 18:32:30|3016.19|3008.49|3015.81|3008.11|3016.28|3008.58|3015.7|3008|32
1649788360000|2022-04-12 18:32:40|3015.75|3008.05|3014.79|3007.09|3016|3008.3|3014.75|3007.05|37
1649788370000|2022-04-12 18:32:50|3014.8|3007.1|3013.69|3005.99|3014.8|3007.1|3013.49|3005.79|34
1649788380000|2022-04-12 18:33:00|3013.59|3005.89|3010.4|3002.7|3013.61|3005.91|3010.4|3002.7|38
1649788390000|2022-04-12 18:33:10|3010.42|3002.72|3012.43|3004.73|3012.93|3005.23|3010.29|3002.59|40
1649788400000|2022-04-12 18:33:20|3012.83|3005.13|3011.28|3003.58|3012.99|3005.29|3011.26|3003.56|34
1649788410000|2022-04-12 18:33:30|3011.21|3003.51|3012.08|3004.38|3012.2|3004.5|3010.89|3003.19|35
1649788420000|2022-04-12 18:33:40|3012.05|3004.35|3009.93|3002.23|3012.05|3004.35|3009.93|3002.23|38
1649788430000|2022-04-12 18:33:50|3009.9|3002.2|3010.95|3003.25|3011.23|3003.53|3009.9|3002.2|37
1649788440000|2022-04-12 18:34:00|3011.08|3003.38|3010.72|3003.02|3011.17|3003.47|3010.43|3002.73|36
1649788450000|2022-04-12 18:34:10|3010.68|3002.98|3011.71|3004.01|3011.71|3004.01|3010.46|3002.76|37
1649788460000|2022-04-12 18:34:20|3011.63|3003.93|3012.93|3005.23|3013.86|3006.16|3011.63|3003.93|39
1649788470000|2022-04-12 18:34:30|3012.88|3005.18|3013.77|3006.07|3013.98|3006.28|3012.59|3004.89|34
1649788480000|2022-04-12 18:34:40|3013.76|3006.06|3013.93|3006.23|3014.57|3006.87|3013.03|3005.33|39
1649788490000|2022-04-12 18:34:50|3013.88|3006.18|3013.25|3005.55|3013.88|3006.18|3012.52|3004.82|36
1649788500000|2022-04-12 18:35:00|3012.84|3005.14|3014.37|3006.67|3014.49|3006.79|3012.1|3004.4|38
1649788510000|2022-04-12 18:35:10|3014.66|3006.96|3014.5|3006.8|3015.35|3007.65|3013.98|3006.28|35
1649788520000|2022-04-12 18:35:20|3014.66|3006.96|3015.82|3008.12|3015.82|3008.12|3014.12|3006.42|35
1649788530000|2022-04-12 18:35:30|3015.21|3007.51|3015.63|3007.93|3016.06|3008.36|3015.21|3007.51|22
1649788540000|2022-04-12 18:35:40|3015.92|3008.22|3016.42|3008.72|3017.25|3009.55|3015.63|3007.93|34
1649788550000|2022-04-12 18:35:50|3016.25|3008.55|3017.75|3010.05|3018.38|3010.68|3015.88|3008.18|36
1649788560000|2022-04-12 18:36:00|3017.78|3010.08|3017.11|3009.41|3017.78|3010.08|3016.74|3009.04|37
1649788570000|2022-04-12 18:36:10|3017.12|3009.42|3017.12|3009.42|3017.67|3009.97|3016.83|3009.13|37
1649788580000|2022-04-12 18:36:20|3017|3009.3|3016.66|3008.96|3017.2|3009.5|3016.61|3008.91|36
1649788590000|2022-04-12 18:36:30|3016.67|3008.97|3015.6|3007.9|3016.8|3009.1|3015.43|3007.73|37
1649788600000|2022-04-12 18:36:40|3015.58|3007.88|3015.44|3007.74|3016.61|3008.91|3015.1|3007.4|34
1649788610000|2022-04-12 18:36:50|3015.38|3007.68|3015.49|3007.79|3015.71|3008.01|3014.9|3007.2|34
1649788620000|2022-04-12 18:37:00|3015.56|3007.86|3016.25|3008.55|3016.61|3008.91|3015.41|3007.71|37
1649788630000|2022-04-12 18:37:10|3016.14|3008.44|3017.81|3010.11|3018.32|3010.62|3015.96|3008.26|38
1649788640000|2022-04-12 18:37:20|3017.84|3010.14|3017.3|3009.6|3017.86|3010.16|3016.83|3009.13|34
1649788650000|2022-04-12 18:37:30|3017.25|3009.55|3016.52|3008.82|3017.29|3009.59|3016.52|3008.82|34
1649788660000|2022-04-12 18:37:40|3016.53|3008.83|3015.38|3007.68|3016.53|3008.83|3015.24|3007.54|30
1649788670000|2022-04-12 18:37:50|3015.33|3007.63|3015.9|3008.2|3016.04|3008.34|3015.18|3007.48|37
1649788680000|2022-04-12 18:38:00|3015.82|3008.12|3015.52|3007.82|3015.82|3008.12|3015.04|3007.34|35
1649788690000|2022-04-12 18:38:10|3015.5|3007.8|3014.44|3006.74|3016.23|3008.53|3013|3005.3|33
1649788700000|2022-04-12 18:38:20|3014.19|3006.49|3013.44|3005.74|3014.38|3006.68|3012.54|3004.84|36
1649788710000|2022-04-12 18:38:30|3013.4|3005.7|3012.44|3004.74|3013.6|3005.9|3012.31|3004.61|40
1649788720000|2022-04-12 18:38:40|3012.45|3004.75|3011.19|3003.49|3012.49|3004.79|3010.96|3003.26|37
1649788730000|2022-04-12 18:38:50|3011.21|3003.51|3008.43|3000.73|3011.27|3003.57|3008.21|3000.51|38
1649788740000|2022-04-12 18:39:00|3008.42|3000.72|3009.34|3001.64|3010.62|3002.92|3008.42|3000.72|33
1649788750000|2022-04-12 18:39:10|3009.46|3001.76|3008.97|3001.27|3009.52|3001.82|3008.49|3000.79|38
1649788760000|2022-04-12 18:39:20|3008.94|3001.24|3009.19|3001.49|3009.52|3001.82|3008.4|3000.7|37
1649788770000|2022-04-12 18:39:30|3009.08|3001.38|3008.77|3001.07|3009.54|3001.84|3008.09|3000.39|35
1649788780000|2022-04-12 18:39:40|3009.3|3001.6|3008.79|3001.09|3009.36|3001.66|3008.71|3001.01|35
1649788790000|2022-04-12 18:39:50|3008.78|3001.08|3007.85|3000.15|3009.35|3001.65|3007.85|3000.15|30
1649788800000|2022-04-12 18:40:00|3007.72|3000.02|3008.31|3000.61|3008.31|3000.61|3006.36|2998.66|36
1649788810000|2022-04-12 18:40:10|3008.4|3000.7|3008.53|3000.83|3009.16|3001.46|3008.4|3000.7|37
1649788820000|2022-04-12 18:40:20|3008.38|3000.68|3008.6|3000.9|3008.97|3001.27|3008.28|3000.58|34
1649788830000|2022-04-12 18:40:30|3008.48|3000.78|3009.01|3001.31|3009.14|3001.44|3008.26|3000.56|32
1649788840000|2022-04-12 18:40:40|3009.19|3001.49|3009.64|3001.94|3009.9|3002.2|3008.91|3001.21|28
1649788850000|2022-04-12 18:40:50|3009.7|3002|3009.56|3001.86|3010|3002.3|3009.48|3001.78|30
1649788860000|2022-04-12 18:41:00|3009.58|3001.88|3011.39|3003.69|3011.39|3003.69|3009.4|3001.7|35
1649788870000|2022-04-12 18:41:10|3011.08|3003.38|3013.67|3005.97|3014.64|3006.94|3010.94|3003.24|34
1649788880000|2022-04-12 18:41:20|3013.61|3005.91|3014.06|3006.36|3014.8|3007.1|3013.61|3005.91|27
1649788890000|2022-04-12 18:41:30|3014.07|3006.37|3015.07|3007.37|3015.07|3007.37|3013.99|3006.29|29
1649788900000|2022-04-12 18:41:40|3015.08|3007.38|3015.42|3007.72|3015.87|3008.17|3014.75|3007.05|38
1649788910000|2022-04-12 18:41:50|3015.29|3007.59|3014.81|3007.11|3015.29|3007.59|3014.03|3006.33|37
1649788920000|2022-04-12 18:42:00|3014.8|3007.1|3015.71|3008.01|3016.89|3009.19|3014.78|3007.08|40
1649788930000|2022-04-12 18:42:10|3015.69|3007.99|3014.75|3007.05|3015.79|3008.09|3014.4|3006.7|38
1649788940000|2022-04-12 18:42:20|3014.83|3007.13|3014.72|3007.02|3014.92|3007.22|3014.06|3006.36|36
1649788950000|2022-04-12 18:42:30|3014.67|3006.97|3014.07|3006.37|3014.72|3007.02|3014.06|3006.36|35
1649788960000|2022-04-12 18:42:40|3014|3006.3|3014.11|3006.41|3014.16|3006.46|3013.74|3006.04|31
1649788970000|2022-04-12 18:42:50|3014.01|3006.31|3013.94|3006.24|3014.01|3006.31|3013.81|3006.11|35
1649788980000|2022-04-12 18:43:00|3013.91|3006.21|3011.6|3003.9|3014.53|3006.83|3011.6|3003.9|36
1649788990000|2022-04-12 18:43:10|3011.88|3004.18|3009.08|3001.38|3011.88|3004.18|3008.61|3000.91|36
1649789000000|2022-04-12 18:43:20|3009.54|3001.84|3010.43|3002.73|3010.44|3002.74|3008.77|3001.07|37
1649789010000|2022-04-12 18:43:30|3010.45|3002.75|3010.45|3002.75|3011.2|3003.5|3010.2|3002.5|38
1649789020000|2022-04-12 18:43:40|3010.2|3002.5|3009.31|3001.61|3010.35|3002.65|3009.31|3001.61|37
1649789030000|2022-04-12 18:43:50|3009.53|3001.83|3010.22|3002.52|3010.43|3002.73|3009.52|3001.82|36
1649789040000|2022-04-12 18:44:00|3010.19|3002.49|3007.46|2999.76|3010.3|3002.6|3007.44|2999.74|39
1649789050000|2022-04-12 18:44:10|3007.72|3000.02|3007.34|2999.64|3007.85|3000.15|3005.79|2998.09|37
1649789060000|2022-04-12 18:44:20|3007.61|2999.91|3010.16|3002.46|3010.42|3002.72|3007.61|2999.91|34
1649789070000|2022-04-12 18:44:30|3009.97|3002.27|3009.18|3001.48|3009.97|3002.27|3008.61|3000.91|35
1649789080000|2022-04-12 18:44:40|3009.01|3001.31|3009.45|3001.75|3009.45|3001.75|3008.59|3000.89|32
1649789090000|2022-04-12 18:44:50|3009.43|3001.73|3010.2|3002.5|3010.3|3002.6|3009.43|3001.73|33
1649789100000|2022-04-12 18:45:00|3010.22|3002.52|3011.68|3003.98|3012.66|3004.96|3009.92|3002.22|37
1649789110000|2022-04-12 18:45:10|3011.71|3004.01|3013.4|3005.7|3013.58|3005.88|3011.62|3003.92|35
1649789120000|2022-04-12 18:45:20|3013.75|3006.05|3013.31|3005.61|3013.82|3006.12|3012.83|3005.13|34
1649789130000|2022-04-12 18:45:30|3013.34|3005.64|3012.94|3005.24|3013.38|3005.68|3012.63|3004.93|31
1649789140000|2022-04-12 18:45:40|3012.9|3005.2|3012.85|3005.15|3013.05|3005.35|3012.15|3004.45|36
1649789150000|2022-04-12 18:45:50|3012.9|3005.2|3013.1|3005.4|3013.14|3005.44|3012.73|3005.03|37
1649789160000|2022-04-12 18:46:00|3012.52|3004.82|3007.86|3000.16|3012.52|3004.82|3007.86|3000.16|39
1649789170000|2022-04-12 18:46:10|3007.95|3000.25|3008.69|3000.99|3008.77|3001.07|3007.81|3000.11|33
1649789180000|2022-04-12 18:46:20|3008.73|3001.03|3009.01|3001.31|3010.65|3002.95|3008.67|3000.97|36
1649789190000|2022-04-12 18:46:30|3009.05|3001.35|3009.72|3002.02|3009.95|3002.25|3008.44|3000.74|38
1649789200000|2022-04-12 18:46:40|3009.75|3002.05|3009.93|3002.23|3010.29|3002.59|3009.37|3001.67|37
1649789210000|2022-04-12 18:46:50|3010.18|3002.48|3011.72|3004.02|3012.04|3004.34|3009.4|3001.7|35
1649789220000|2022-04-12 18:47:00|3012.01|3004.31|3013.3|3005.6|3013.3|3005.6|3011.27|3003.57|38
1649789230000|2022-04-12 18:47:10|3013.34|3005.64|3014.73|3007.03|3015.05|3007.35|3013.15|3005.45|36
1649789240000|2022-04-12 18:47:20|3014.81|3007.11|3014.81|3007.11|3014.81|3007.11|3014.27|3006.57|28
1649789250000|2022-04-12 18:47:30|3014.83|3007.13|3015.83|3008.13|3015.99|3008.29|3014.77|3007.07|35
1649789260000|2022-04-12 18:47:40|3015.85|3008.15|3014.97|3007.27|3015.85|3008.15|3014.85|3007.15|22
1649789270000|2022-04-12 18:47:50|3014.98|3007.28|3014.55|3006.85|3015.31|3007.61|3014.55|3006.85|32
1649789280000|2022-04-12 18:48:00|3014.78|3007.08|3014.03|3006.33|3015.05|3007.35|3014.02|3006.32|34
1649789290000|2022-04-12 18:48:10|3014.24|3006.54|3012.68|3004.98|3014.68|3006.98|3012.54|3004.84|39
1649789300000|2022-04-12 18:48:20|3012.65|3004.95|3013.01|3005.31|3013.36|3005.66|3012.44|3004.74|37
1649789310000|2022-04-12 18:48:30|3012.99|3005.29|3013.52|3005.82|3013.89|3006.19|3012.85|3005.15|36
1649789320000|2022-04-12 18:48:40|3013.68|3005.98|3012.29|3004.59|3014.02|3006.32|3012.07|3004.37|34
1649789330000|2022-04-12 18:48:50|3012.21|3004.51|3012.26|3004.56|3012.48|3004.78|3011.96|3004.26|36
1649789340000|2022-04-12 18:49:00|3012.25|3004.55|3013.14|3005.44|3013.51|3005.81|3012.25|3004.55|35
1649789350000|2022-04-12 18:49:10|3012.83|3005.13|3013.27|3005.57|3013.27|3005.57|3012.72|3005.02|31
1649789360000|2022-04-12 18:49:20|3013.26|3005.56|3013.66|3005.96|3013.66|3005.96|3012.76|3005.06|36
1649789370000|2022-04-12 18:49:30|3013.65|3005.95|3013.48|3005.78|3014.09|3006.39|3013.29|3005.59|28
1649789380000|2022-04-12 18:49:40|3013.5|3005.8|3013.9|3006.2|3014.13|3006.43|3013.5|3005.8|33
1649789390000|2022-04-12 18:49:50|3013.87|3006.17|3013.54|3005.84|3014.43|3006.73|3013.54|3005.84|31
1649789400000|2022-04-12 18:50:00|3013.6|3005.9|3014.54|3006.84|3014.54|3006.84|3013.08|3005.38|32
1649789410000|2022-04-12 18:50:10|3014.52|3006.82|3014.23|3006.53|3014.73|3007.03|3014.23|3006.53|25
1649789420000|2022-04-12 18:50:20|3014.37|3006.67|3014.67|3006.97|3014.81|3007.11|3013.73|3006.03|32
1649789430000|2022-04-12 18:50:30|3014.7|3007|3014.36|3006.66|3015.3|3007.6|3014.36|3006.66|35
1649789440000|2022-04-12 18:50:40|3014.18|3006.48|3014.29|3006.59|3014.7|3007|3013.76|3006.06|37
1649789450000|2022-04-12 18:50:50|3014.36|3006.66|3014.06|3006.36|3014.6|3006.9|3013.62|3005.92|38
1649789460000|2022-04-12 18:51:00|3013.95|3006.25|3014.1|3006.4|3014.23|3006.53|3013.3|3005.6|33
1649789470000|2022-04-12 18:51:10|3014.19|3006.49|3014.61|3006.91|3014.98|3007.28|3013.91|3006.21|32
1649789480000|2022-04-12 18:51:20|3014.63|3006.93|3014.35|3006.65|3015.2|3007.5|3014.07|3006.37|37
1649789490000|2022-04-12 18:51:30|3013.79|3006.09|3012.17|3004.47|3013.82|3006.12|3012.07|3004.37|36
1649789500000|2022-04-12 18:51:40|3012.2|3004.5|3012.5|3004.8|3012.94|3005.24|3012.07|3004.37|39
1649789510000|2022-04-12 18:51:50|3012.31|3004.61|3012.14|3004.44|3012.46|3004.76|3011.99|3004.29|35
1649789520000|2022-04-12 18:52:00|3012.11|3004.41|3011.79|3004.09|3012.7|3005|3011.09|3003.39|33
1649789530000|2022-04-12 18:52:10|3012|3004.3|3012.15|3004.45|3012.5|3004.8|3012|3004.3|31
1649789540000|2022-04-12 18:52:20|3012.17|3004.47|3012.04|3004.34|3012.26|3004.56|3011.8|3004.1|36
1649789550000|2022-04-12 18:52:30|3012.03|3004.33|3012.16|3004.46|3012.65|3004.95|3012.03|3004.33|38
1649789560000|2022-04-12 18:52:40|3012.2|3004.5|3011.37|3003.67|3012.32|3004.62|3011.29|3003.59|33
1649789570000|2022-04-12 18:52:50|3011.39|3003.69|3012.45|3004.75|3012.52|3004.82|3011.27|3003.57|36
1649789580000|2022-04-12 18:53:00|3012.14|3004.44|3011.43|3003.73|3012.57|3004.87|3011.35|3003.65|37
1649789590000|2022-04-12 18:53:10|3011.44|3003.74|3012.21|3004.51|3012.32|3004.62|3011.42|3003.72|33
1649789600000|2022-04-12 18:53:20|3012.19|3004.49|3012.35|3004.65|3012.46|3004.76|3011.19|3003.49|38
1649789610000|2022-04-12 18:53:30|3012.26|3004.56|3011|3003.3|3012.26|3004.56|3010.65|3002.95|33
1649789620000|2022-04-12 18:53:40|3010.82|3003.12|3010.68|3002.98|3010.9|3003.2|3010.57|3002.87|33
1649789630000|2022-04-12 18:53:50|3010.7|3003|3010.6|3002.9|3011.07|3003.37|3010|3002.3|39
1649789640000|2022-04-12 18:54:00|3010.55|3002.85|3012.03|3004.33|3012.16|3004.46|3010.45|3002.75|34
1649789650000|2022-04-12 18:54:10|3012|3004.3|3013.57|3005.87|3013.82|3006.12|3012|3004.3|38
1649789660000|2022-04-12 18:54:20|3013.5|3005.8|3010.61|3002.91|3013.64|3005.94|3010.33|3002.63|38
1649789670000|2022-04-12 18:54:30|3010.55|3002.85|3009.48|3001.78|3010.64|3002.94|3009.27|3001.57|36
1649789680000|2022-04-12 18:54:40|3009.59|3001.89|3009.31|3001.61|3009.59|3001.89|3008.8|3001.1|37
1649789690000|2022-04-12 18:54:50|3009.3|3001.6|3009.62|3001.92|3010.09|3002.39|3009.2|3001.5|34
1649789700000|2022-04-12 18:55:00|3009.63|3001.93|3008.74|3001.04|3009.85|3002.15|3008.52|3000.82|36
1649789710000|2022-04-12 18:55:10|3008.69|3000.99|3010.22|3002.52|3010.27|3002.57|3008.17|3000.47|34
1649789720000|2022-04-12 18:55:20|3011.18|3003.48|3010.1|3002.4|3011.18|3003.48|3010.09|3002.39|35
1649789730000|2022-04-12 18:55:30|3010.14|3002.44|3008.86|3001.16|3010.33|3002.63|3008.86|3001.16|36
1649789740000|2022-04-12 18:55:40|3008.87|3001.17|3008.88|3001.18|3009.47|3001.77|3008.8|3001.1|38
1649789750000|2022-04-12 18:55:50|3009.33|3001.63|3009.65|3001.95|3009.7|3002|3008.68|3000.98|35
1649789760000|2022-04-12 18:56:00|3009.56|3001.86|3008.63|3000.93|3009.67|3001.97|3008.22|3000.52|37
1649789770000|2022-04-12 18:56:10|3008.6|3000.9|3009.13|3001.43|3009.34|3001.64|3008.56|3000.86|32
1649789780000|2022-04-12 18:56:20|3009.25|3001.55|3008.7|3001|3009.83|3002.13|3008.51|3000.81|37
1649789790000|2022-04-12 18:56:30|3008.69|3000.99|3008.7|3001|3008.98|3001.28|3008.41|3000.71|31
1649789800000|2022-04-12 18:56:40|3008.69|3000.99|3010.31|3002.61|3010.99|3003.29|3008.66|3000.96|32
1649789810000|2022-04-12 18:56:50|3010.12|3002.42|3010.73|3003.03|3011.12|3003.42|3009.88|3002.18|36
1649789820000|2022-04-12 18:57:00|3010.84|3003.14|3009.9|3002.2|3011.12|3003.42|3009.52|3001.82|36
1649789830000|2022-04-12 18:57:10|3009.94|3002.24|3010.79|3003.09|3011.24|3003.54|3009.62|3001.92|39
1649789840000|2022-04-12 18:57:20|3010.91|3003.21|3010.35|3002.65|3010.91|3003.21|3009.73|3002.03|36
1649789850000|2022-04-12 18:57:30|3010.19|3002.49|3011.59|3003.89|3011.94|3004.24|3010.19|3002.49|38
1649789860000|2022-04-12 18:57:40|3011.62|3003.92|3009.97|3002.27|3011.62|3003.92|3009.93|3002.23|37
1649789870000|2022-04-12 18:57:50|3010.02|3002.32|3009.5|3001.8|3010.02|3002.32|3008.82|3001.12|36
1649789880000|2022-04-12 18:58:00|3009.4|3001.7|3009.79|3002.09|3010.05|3002.35|3009.1|3001.4|36
1649789890000|2022-04-12 18:58:10|3009.6|3001.9|3008.15|3000.45|3009.6|3001.9|3008.15|3000.45|36
1649789900000|2022-04-12 18:58:20|3008.1|3000.4|3008.31|3000.61|3008.53|3000.83|3007.42|2999.72|31
1649789910000|2022-04-12 18:58:30|3008.5|3000.8|3008.16|3000.46|3008.5|3000.8|3007.99|3000.29|33
1649789920000|2022-04-12 18:58:40|3008.18|3000.48|3007.94|3000.24|3008.6|3000.9|3007.94|3000.24|35
1649789930000|2022-04-12 18:58:50|3007.95|3000.25|3006.28|2998.58|3008.37|3000.67|3006.28|2998.58|36
1649789940000|2022-04-12 18:59:00|3006.1|2998.4|3006.72|2999.02|3007.05|2999.35|3006.03|2998.33|34
1649789950000|2022-04-12 18:59:10|3006.69|2998.99|3005.38|2997.68|3006.77|2999.07|3005.11|2997.41|38
1649789960000|2022-04-12 18:59:20|3005.39|2997.69|3006.16|2998.46|3006.16|2998.46|3004.96|2997.26|34
1649789970000|2022-04-12 18:59:30|3006.1|2998.4|3006.85|2999.15|3006.91|2999.21|3005.89|2998.19|36
1649789980000|2022-04-12 18:59:40|3007.04|2999.34|3005.91|2998.21|3007.51|2999.81|3005.91|2998.21|39
1649789990000|2022-04-12 18:59:50|3005.93|2998.23|3006.19|2998.49|3006.2|2998.5|3005.88|2998.18|32
1649790000000|2022-04-12 19:00:00|3006.21|2998.51|3005.35|2997.65|3006.36|2998.66|3004.84|2997.14|39
1649790010000|2022-04-12 19:00:10|3005.15|2997.45|3004.07|2996.37|3005.49|2997.79|3004.06|2996.36|38
1649790020000|2022-04-12 19:00:20|3004.24|2996.54|3006.26|2998.56|3006.51|2998.81|3004.02|2996.32|39
1649790030000|2022-04-12 19:00:30|3006.48|2998.78|3006.69|2998.99|3007.38|2999.68|3006.44|2998.74|35
1649790040000|2022-04-12 19:00:40|3006.7|2999|3006.64|2998.94|3007.07|2999.37|3006.38|2998.68|33
1649790050000|2022-04-12 19:00:50|3006.5|2998.8|3006.81|2999.11|3007.89|3000.19|3006.47|2998.77|33
1649790060000|2022-04-12 19:01:00|3006.8|2999.1|3006.86|2999.16|3007.13|2999.43|3005.85|2998.15|34
1649790070000|2022-04-12 19:01:10|3006.81|2999.11|3006.67|2998.97|3007.11|2999.41|3006.06|2998.36|36
1649790080000|2022-04-12 19:01:20|3006.5|2998.8|3006.98|2999.28|3007.57|2999.87|3006.42|2998.72|38
1649790090000|2022-04-12 19:01:30|3007.19|2999.49|3008.3|3000.6|3008.3|3000.6|3006.75|2999.05|36
1649790100000|2022-04-12 19:01:40|3008.05|3000.35|3009.87|3002.17|3010.24|3002.54|3008.04|3000.34|38
1649790110000|2022-04-12 19:01:50|3009.78|3002.08|3009.7|3002|3010.16|3002.46|3008.99|3001.29|39
1649790120000|2022-04-12 19:02:00|3009.87|3002.17|3009.01|3001.31|3010.85|3003.15|3009|3001.3|39
1649790130000|2022-04-12 19:02:10|3009.02|3001.32|3007.6|2999.9|3009.04|3001.34|3007.6|2999.9|35
1649790140000|2022-04-12 19:02:20|3007.68|2999.98|3007.93|3000.23|3007.96|3000.26|3007.31|2999.61|38
1649790150000|2022-04-12 19:02:30|3007.94|3000.24|3007.31|2999.61|3007.94|3000.24|3007.26|2999.56|37
1649790160000|2022-04-12 19:02:40|3007.13|2999.43|3005.21|2997.51|3007.58|2999.88|3005.21|2997.51|35
1649790170000|2022-04-12 19:02:50|3005.39|2997.69|3005.17|2997.47|3005.82|2998.12|3005.17|2997.47|31
1649790180000|2022-04-12 19:03:00|3005.13|2997.43|3003.9|2996.2|3005.13|2997.43|3003.7|2996|35
1649790190000|2022-04-12 19:03:10|3004.3|2996.6|3003.81|2996.11|3004.36|2996.66|3003.47|2995.77|37
1649790200000|2022-04-12 19:03:20|3003.76|2996.06|3004.24|2996.54|3004.28|2996.58|3003.63|2995.93|34
1649790210000|2022-04-12 19:03:30|3003.81|2996.11|3003.85|2996.15|3003.91|2996.21|3003.6|2995.9|33
1649790220000|2022-04-12 19:03:40|3003.88|2996.18|3002.93|2995.23|3004.09|2996.39|3002.65|2994.95|35
1649790230000|2022-04-12 19:03:50|3003.07|2995.37|3002.39|2994.69|3003.1|2995.4|3001.83|2994.13|35
1649790240000|2022-04-12 19:04:00|3002.55|2994.85|3002.26|2994.56|3002.55|2994.85|3001.48|2993.78|35
1649790250000|2022-04-12 19:04:10|3002.38|2994.68|3003.56|2995.86|3003.86|2996.16|3002.24|2994.54|38
1649790260000|2022-04-12 19:04:20|3003.54|2995.84|3002.61|2994.91|3003.7|2996|3002.54|2994.84|36
1649790270000|2022-04-12 19:04:30|3002.67|2994.97|3002.7|2995|3002.95|2995.25|3002.08|2994.38|33
1649790280000|2022-04-12 19:04:40|3002.4|2994.7|3003.53|2995.83|3003.53|2995.83|3002.06|2994.36|36
1649790290000|2022-04-12 19:04:50|3003.74|2996.04|3003.19|2995.49|3003.75|2996.05|3003.15|2995.45|31
1649790300000|2022-04-12 19:05:00|3003.24|2995.54|3003.52|2995.82|3004.12|2996.42|3003.24|2995.54|37
1649790310000|2022-04-12 19:05:10|3003.31|2995.61|3002.88|2995.18|3003.33|2995.63|3002.83|2995.13|32
1649790320000|2022-04-12 19:05:20|3002.87|2995.17|3003.67|2995.97|3003.85|2996.15|3002.71|2995.01|32
1649790330000|2022-04-12 19:05:30|3003.74|2996.04|3003.53|2995.83|3004.12|2996.42|3003.53|2995.83|37
1649790340000|2022-04-12 19:05:40|3003.44|2995.74|3002.97|2995.27|3003.45|2995.75|3002.49|2994.79|34
1649790350000|2022-04-12 19:05:50|3003.02|2995.32|3004.08|2996.38|3004.38|2996.68|3002.91|2995.21|37
1649790360000|2022-04-12 19:06:00|3003.93|2996.23|3005.26|2997.56|3005.35|2997.65|3003.93|2996.23|35
1649790370000|2022-04-12 19:06:10|3005.28|2997.58|3006.81|2999.11|3007.55|2999.85|3005.28|2997.58|35
1649790380000|2022-04-12 19:06:20|3007.02|2999.32|3005.19|2997.49|3008.12|3000.42|3004.83|2997.13|37
1649790390000|2022-04-12 19:06:30|3005.21|2997.51|3004.2|2996.5|3005.44|2997.74|3004.2|2996.5|37
1649790400000|2022-04-12 19:06:40|3004.25|2996.55|3003.17|2995.47|3004.29|2996.59|3003.13|2995.43|37
1649790410000|2022-04-12 19:06:50|3003.19|2995.49|3003.36|2995.66|3004.42|2996.72|3002.93|2995.23|39
1649790420000|2022-04-12 19:07:00|3003.35|2995.65|3002.77|2995.07|3003.39|2995.69|3002.77|2995.07|38
1649790430000|2022-04-12 19:07:10|3002.98|2995.28|3002.59|2994.89|3003.01|2995.31|3002.3|2994.6|34
1649790440000|2022-04-12 19:07:20|3002.79|2995.09|3002.9|2995.2|3003.85|2996.15|3002.43|2994.73|35
1649790450000|2022-04-12 19:07:30|3002.95|2995.25|3002.99|2995.29|3003.56|2995.86|3002.95|2995.25|31
1649790460000|2022-04-12 19:07:40|3003|2995.3|3002.16|2994.46|3003.07|2995.37|3002.11|2994.41|28
1649790470000|2022-04-12 19:07:50|3002.07|2994.37|3001.02|2993.32|3002.07|2994.37|3000.31|2992.61|33
1649790480000|2022-04-12 19:08:00|3001.07|2993.37|3000.32|2992.62|3001.77|2994.07|3000.32|2992.62|33
1649790490000|2022-04-12 19:08:10|3000.28|2992.58|2999|2991.3|3000.8|2993.1|2998.65|2990.95|40
1649790500000|2022-04-12 19:08:20|2999.35|2991.65|2998.06|2990.36|2999.42|2991.72|2998.06|2990.36|39
1649790510000|2022-04-12 19:08:30|2998.19|2990.49|2999.35|2991.65|3000.5|2992.8|2998.09|2990.39|39
1649790520000|2022-04-12 19:08:40|2999.08|2991.38|2998.39|2990.69|2999.5|2991.8|2998.39|2990.69|35
1649790530000|2022-04-12 19:08:50|2998.51|2990.81|2998.29|2990.59|2998.54|2990.84|2998.26|2990.56|26
1649790540000|2022-04-12 19:09:00|2998.27|2990.57|2998.86|2991.16|2999.3|2991.6|2998.22|2990.52|34
1649790550000|2022-04-12 19:09:10|2998.84|2991.14|2999.82|2992.12|2999.97|2992.27|2998.49|2990.79|32
1649790560000|2022-04-12 19:09:20|2999.88|2992.18|3000.7|2993|3001.38|2993.68|2999.88|2992.18|26
1649790570000|2022-04-12 19:09:30|3000.77|2993.07|2998.37|2990.67|3000.77|2993.07|2998.37|2990.67|37
1649790580000|2022-04-12 19:09:40|2998.38|2990.68|2998.18|2990.48|2998.43|2990.73|2998.18|2990.48|34
1649790590000|2022-04-12 19:09:50|2998.13|2990.43|2998.24|2990.54|2998.24|2990.54|2997.5|2989.8|37
1649790600000|2022-04-12 19:10:00|2998.37|2990.67|2999.69|2991.99|2999.9|2992.2|2998.37|2990.67|40
1649790610000|2022-04-12 19:10:10|2999.48|2991.78|3001.08|2993.38|3001.08|2993.38|2998.99|2991.29|38
1649790620000|2022-04-12 19:10:20|3000.93|2993.23|3000.07|2992.37|3001.45|2993.75|3000.07|2992.37|36
1649790630000|2022-04-12 19:10:30|2999.88|2992.18|3000.84|2993.14|3000.91|2993.21|2999.32|2991.62|35
1649790640000|2022-04-12 19:10:40|3000.77|2993.07|3000.43|2992.73|3001.57|2993.87|3000.39|2992.69|36
1649790650000|2022-04-12 19:10:50|3000.41|2992.71|2999.39|2991.69|3000.47|2992.77|2999.39|2991.69|35
1649790660000|2022-04-12 19:11:00|2998.99|2991.29|2998.54|2990.84|2999.93|2992.23|2998.13|2990.43|38
1649790670000|2022-04-12 19:11:10|2998.4|2990.7|2998.37|2990.67|2999.3|2991.6|2997.71|2990.01|38
1649790680000|2022-04-12 19:11:20|2998.04|2990.34|2997.5|2989.8|2998.63|2990.93|2997.5|2989.8|27
1649790690000|2022-04-12 19:11:30|2997.63|2989.93|2997.57|2989.87|2997.89|2990.19|2997.48|2989.78|29
1649790700000|2022-04-12 19:11:40|2997.52|2989.82|2998.44|2990.74|2998.49|2990.79|2997.49|2989.79|14
1649790710000|2022-04-12 19:11:50|2998.42|2990.72|2999.77|2992.07|2999.77|2992.07|2998.38|2990.68|36
1649790720000|2022-04-12 19:12:00|2999.78|2992.08|2998.6|2990.9|3000.11|2992.41|2998.38|2990.68|34
1649790730000|2022-04-12 19:12:10|2998.49|2990.79|2997.87|2990.17|2998.61|2990.91|2997.81|2990.11|28
1649790740000|2022-04-12 19:12:20|2997.79|2990.09|2997.78|2990.08|2997.9|2990.2|2997.61|2989.91|24
1649790750000|2022-04-12 19:12:30|2997.9|2990.2|2997.58|2989.88|2998.63|2990.93|2997.57|2989.87|32
1649790760000|2022-04-12 19:12:40|2996.69|2988.99|2994.82|2987.12|2996.69|2988.99|2992.7|2985|39
1649790770000|2022-04-12 19:12:50|2995|2987.3|2996.41|2988.71|2996.41|2988.71|2995|2987.3|39
1649790780000|2022-04-12 19:13:00|2996.66|2988.96|2993.77|2986.07|2997.35|2989.65|2993.77|2986.07|37
1649790790000|2022-04-12 19:13:10|2993.85|2986.15|2995.04|2987.34|2995.14|2987.44|2993.46|2985.76|37
1649790800000|2022-04-12 19:13:20|2995.02|2987.32|2993.32|2985.62|2995.41|2987.71|2993.32|2985.62|35
1649790810000|2022-04-12 19:13:30|2993.27|2985.57|2994|2986.3|2994.5|2986.8|2993.17|2985.47|36
1649790820000|2022-04-12 19:13:40|2993.98|2986.28|2993.94|2986.24|2993.99|2986.29|2993.71|2986.01|29
1649790830000|2022-04-12 19:13:50|2993.95|2986.25|2994.6|2986.9|2994.81|2987.11|2993.92|2986.22|29
1649790840000|2022-04-12 19:14:00|2994.59|2986.89|2996.1|2988.4|2996.61|2988.91|2994.5|2986.8|38
1649790850000|2022-04-12 19:14:10|2996.13|2988.43|2994.64|2986.94|2996.61|2988.91|2994.64|2986.94|36
1649790860000|2022-04-12 19:14:20|2994.53|2986.83|2994.69|2986.99|2995.73|2988.03|2994.53|2986.83|36
1649790870000|2022-04-12 19:14:30|2994.7|2987|2994.34|2986.64|2995.17|2987.47|2994.34|2986.64|30
1649790880000|2022-04-12 19:14:40|2994.77|2987.07|2994.91|2987.21|2994.91|2987.21|2994.37|2986.67|28
1649790890000|2022-04-12 19:14:50|2994.9|2987.2|2994.32|2986.62|2995.12|2987.42|2994.27|2986.57|34
1649790900000|2022-04-12 19:15:00|2994.33|2986.63|2993.17|2985.47|2994.39|2986.69|2993.08|2985.38|33
1649790910000|2022-04-12 19:15:10|2993.15|2985.45|2992.75|2985.05|2993.19|2985.49|2992.19|2984.49|35
1649790920000|2022-04-12 19:15:20|2992.71|2985.01|2990.91|2983.21|2992.98|2985.28|2990.91|2983.21|38
1649790930000|2022-04-12 19:15:30|2990.67|2982.97|2990.3|2982.6|2991.01|2983.31|2990.08|2982.38|34
1649790940000|2022-04-12 19:15:40|2990.51|2982.81|2991.85|2984.15|2991.85|2984.15|2989.48|2981.78|36
1649790950000|2022-04-12 19:15:50|2991.69|2983.99|2992.37|2984.67|2992.5|2984.8|2991.53|2983.83|37
1649790960000|2022-04-12 19:16:00|2992.3|2984.6|2991.93|2984.23|2993.1|2985.4|2991.14|2983.44|38
1649790970000|2022-04-12 19:16:10|2991.61|2983.91|2992.67|2984.97|2993.15|2985.45|2991.16|2983.46|37
1649790980000|2022-04-12 19:16:20|2992.44|2984.74|2993.66|2985.96|2993.74|2986.04|2992.1|2984.4|40
1649790990000|2022-04-12 19:16:30|2993.57|2985.87|2993.01|2985.31|2994.09|2986.39|2993.01|2985.31|33
1649791000000|2022-04-12 19:16:40|2992.83|2985.13|2991.81|2984.11|2992.97|2985.27|2991.55|2983.85|35
1649791010000|2022-04-12 19:16:50|2991.78|2984.08|2992.16|2984.46|2992.35|2984.65|2991.44|2983.74|32
1649791020000|2022-04-12 19:17:00|2992.14|2984.44|2991|2983.3|2992.14|2984.44|2990.1|2982.4|36
1649791030000|2022-04-12 19:17:10|2990.8|2983.1|2990.48|2982.78|2990.84|2983.14|2990.08|2982.38|33
1649791040000|2022-04-12 19:17:20|2990.36|2982.66|2990.57|2982.87|2990.84|2983.14|2990|2982.3|38
1649791050000|2022-04-12 19:17:30|2990.74|2983.04|2989.3|2981.6|2991.07|2983.37|2989.09|2981.39|35
1649791060000|2022-04-12 19:17:40|2989.09|2981.39|2987.59|2979.89|2989.09|2981.39|2987.41|2979.71|39
1649791070000|2022-04-12 19:17:50|2987.42|2979.72|2988.12|2980.42|2988.12|2980.42|2986.83|2979.13|36
1649791080000|2022-04-12 19:18:00|2987.78|2980.08|2988.93|2981.23|2988.93|2981.23|2987.76|2980.06|37
1649791090000|2022-04-12 19:18:10|2988.74|2981.04|2985.33|2977.63|2988.74|2981.04|2985.33|2977.63|38
1649791100000|2022-04-12 19:18:20|2985.38|2977.68|2986.39|2978.69|2986.39|2978.69|2984.27|2976.57|39
1649791110000|2022-04-12 19:18:30|2986.45|2978.75|2984.58|2976.88|2986.46|2978.76|2984.51|2976.81|39
1649791120000|2022-04-12 19:18:40|2983.96|2976.26|2986.13|2978.43|2986.13|2978.43|2983.96|2976.26|35
1649791130000|2022-04-12 19:18:50|2985.86|2978.16|2986.07|2978.37|2986.38|2978.68|2985.83|2978.13|35
1649791140000|2022-04-12 19:19:00|2986.11|2978.41|2986.51|2978.81|2986.56|2978.86|2986.03|2978.33|30
1649791150000|2022-04-12 19:19:10|2986.43|2978.73|2986.36|2978.66|2986.99|2979.29|2986.21|2978.51|35
1649791160000|2022-04-12 19:19:20|2986.35|2978.65|2986.47|2978.77|2986.69|2978.99|2986.27|2978.57|30
1649791170000|2022-04-12 19:19:30|2986.36|2978.66|2985.95|2978.25|2986.47|2978.77|2985.95|2978.25|34
1649791180000|2022-04-12 19:19:40|2985.77|2978.07|2985.53|2977.83|2986|2978.3|2985.45|2977.75|32
1649791190000|2022-04-12 19:19:50|2985.58|2977.88|2988.89|2981.19|2988.89|2981.19|2985.58|2977.88|34
1649791200000|2022-04-12 19:20:00|2988.84|2981.14|2991.84|2984.14|2992.13|2984.43|2988.84|2981.14|39
1649791210000|2022-04-12 19:20:10|2992.66|2984.96|2992.54|2984.84|2993.1|2985.4|2991.71|2984.01|38
1649791220000|2022-04-12 19:20:20|2992.43|2984.73|2993.39|2985.69|2993.7|2986|2992.25|2984.55|39
1649791230000|2022-04-12 19:20:30|2992.82|2985.12|2992.47|2984.77|2993.63|2985.93|2992.38|2984.68|37
1649791240000|2022-04-12 19:20:40|2992.53|2984.83|2989.81|2982.11|2992.88|2985.18|2989.55|2981.85|39
1649791250000|2022-04-12 19:20:50|2989.96|2982.26|2990.58|2982.88|2990.58|2982.88|2989.12|2981.42|38
1649791260000|2022-04-12 19:21:00|2990.68|2982.98|2992.9|2985.2|2992.9|2985.2|2990.61|2982.91|39
1649791270000|2022-04-12 19:21:10|2992.75|2985.05|2989.67|2981.97|2992.84|2985.14|2989.67|2981.97|37
1649791280000|2022-04-12 19:21:20|2989.45|2981.75|2988.65|2980.95|2989.88|2982.18|2988.4|2980.7|37
1649791290000|2022-04-12 19:21:30|2988.47|2980.77|2988.21|2980.51|2988.64|2980.94|2987.92|2980.22|34
1649791300000|2022-04-12 19:21:40|2988.24|2980.54|2988.6|2980.9|2988.73|2981.03|2988.24|2980.54|33
1649791310000|2022-04-12 19:21:50|2988.54|2980.84|2986.06|2978.36|2988.54|2980.84|2986.06|2978.36|36
1649791320000|2022-04-12 19:22:00|2986.03|2978.33|2986.5|2978.8|2987.77|2980.07|2986.02|2978.32|39
1649791330000|2022-04-12 19:22:10|2986.37|2978.67|2986.52|2978.82|2987.27|2979.57|2986.07|2978.37|36
1649791340000|2022-04-12 19:22:20|2986.45|2978.75|2986.88|2979.18|2986.88|2979.18|2986.05|2978.35|33
1649791350000|2022-04-12 19:22:30|2987.01|2979.31|2987.24|2979.54|2988.27|2980.57|2987.01|2979.31|37
1649791360000|2022-04-12 19:22:40|2987.25|2979.55|2988.49|2980.79|2988.52|2980.82|2987.25|2979.55|39
1649791370000|2022-04-12 19:22:50|2988.53|2980.83|2988.46|2980.76|2988.61|2980.91|2988.35|2980.65|35
1649791380000|2022-04-12 19:23:00|2988.54|2980.84|2989.98|2982.28|2989.98|2982.28|2988.47|2980.77|31
1649791390000|2022-04-12 19:23:10|2989.87|2982.17|2990.85|2983.15|2990.96|2983.26|2989.86|2982.16|31
1649791400000|2022-04-12 19:23:20|2990.83|2983.13|2990.74|2983.04|2991.24|2983.54|2990.54|2982.84|24
1649791410000|2022-04-12 19:23:30|2990.93|2983.23|2991.22|2983.52|2991.47|2983.77|2990.86|2983.16|24
1649791420000|2022-04-12 19:23:40|2991.46|2983.76|2991.43|2983.73|2992.78|2985.08|2991.43|2983.73|37
1649791430000|2022-04-12 19:23:50|2991.45|2983.75|2990.95|2983.25|2991.58|2983.88|2990.68|2982.98|35
1649791440000|2022-04-12 19:24:00|2990.99|2983.29|2991.7|2984|2991.96|2984.26|2989.95|2982.25|38
1649791450000|2022-04-12 19:24:10|2991.72|2984.02|2991.4|2983.7|2991.93|2984.23|2990.89|2983.19|32
1649791460000|2022-04-12 19:24:20|2991.05|2983.35|2991.25|2983.55|2991.75|2984.05|2990.89|2983.19|38
1649791470000|2022-04-12 19:24:30|2991.01|2983.31|2989.21|2981.51|2991.03|2983.33|2988.88|2981.18|38
1649791480000|2022-04-12 19:24:40|2989.24|2981.54|2988.8|2981.1|2989.29|2981.59|2988.52|2980.82|30
1649791490000|2022-04-12 19:24:50|2988.48|2980.78|2988.13|2980.43|2988.48|2980.78|2987.7|2980|36
1649791500000|2022-04-12 19:25:00|2988.11|2980.41|2988.14|2980.44|2988.18|2980.48|2986.48|2978.78|40
1649791510000|2022-04-12 19:25:10|2988.18|2980.48|2985.98|2978.28|2988.18|2980.48|2985.98|2978.28|35
1649791520000|2022-04-12 19:25:20|2986.03|2978.33|2985.22|2977.52|2986.03|2978.33|2984.27|2976.57|37
1649791530000|2022-04-12 19:25:30|2985.11|2977.41|2984.16|2976.46|2985.11|2977.41|2983.63|2975.93|37
1649791540000|2022-04-12 19:25:40|2984.14|2976.44|2981.42|2973.72|2984.7|2977|2981.42|2973.72|33
1649791550000|2022-04-12 19:25:50|2981.59|2973.89|2983.02|2975.32|2983.03|2975.33|2980.54|2972.84|38
1649791560000|2022-04-12 19:26:00|2982.87|2975.17|2982.43|2974.73|2982.87|2975.17|2981.66|2973.96|38
1649791570000|2022-04-12 19:26:10|2982.36|2974.66|2983.77|2976.07|2984.4|2976.7|2982.36|2974.66|38
1649791580000|2022-04-12 19:26:20|2983.85|2976.15|2983.39|2975.69|2983.92|2976.22|2982.93|2975.23|35
1649791590000|2022-04-12 19:26:30|2982.93|2975.23|2982.91|2975.21|2983.11|2975.41|2982.7|2975|35
1649791600000|2022-04-12 19:26:40|2982.94|2975.24|2983.75|2976.05|2984.27|2976.57|2982.94|2975.24|34
1649791610000|2022-04-12 19:26:50|2983.66|2975.96|2985.88|2978.18|2986.01|2978.31|2983.64|2975.94|39
1649791620000|2022-04-12 19:27:00|2985.91|2978.21|2986.28|2978.58|2986.47|2978.77|2985.6|2977.9|39
1649791630000|2022-04-12 19:27:10|2986.25|2978.55|2985.19|2977.49|2986.96|2979.26|2984.6|2976.9|38
1649791640000|2022-04-12 19:27:20|2985.31|2977.61|2984.58|2976.88|2985.58|2977.88|2983.93|2976.23|37
1649791650000|2022-04-12 19:27:30|2984.65|2976.95|2984.04|2976.34|2985.64|2977.94|2983.91|2976.21|36
1649791660000|2022-04-12 19:27:40|2984.07|2976.37|2985.56|2977.86|2985.81|2978.11|2984.07|2976.37|37
1649791670000|2022-04-12 19:27:50|2985.93|2978.23|2984.67|2976.97|2985.93|2978.23|2984.6|2976.9|32
1649791680000|2022-04-12 19:28:00|2984.44|2976.74|2983.68|2975.98|2984.6|2976.9|2982.98|2975.28|40
1649791690000|2022-04-12 19:28:10|2983.44|2975.74|2982.14|2974.44|2984.18|2976.48|2980.39|2972.69|35
1649791700000|2022-04-12 19:28:20|2982.79|2975.09|2981.76|2974.06|2983.04|2975.34|2981.12|2973.42|39
1649791710000|2022-04-12 19:28:30|2981.75|2974.05|2981.09|2973.39|2981.87|2974.17|2981.09|2973.39|33
1649791720000|2022-04-12 19:28:40|2980.73|2973.03|2980.26|2972.56|2980.87|2973.17|2979.58|2971.88|34
1649791730000|2022-04-12 19:28:50|2980.28|2972.58|2980.54|2972.84|2980.77|2973.07|2979.94|2972.24|39
1649791740000|2022-04-12 19:29:00|2980.53|2972.83|2978.72|2971.02|2980.57|2972.87|2978.43|2970.73|29
1649791750000|2022-04-12 19:29:10|2978.62|2970.92|2978.32|2970.62|2979.43|2971.73|2977.66|2969.96|40
1649791760000|2022-04-12 19:29:20|2978.31|2970.61|2979.09|2971.39|2979.76|2972.06|2978.11|2970.41|38
1649791770000|2022-04-12 19:29:30|2979.05|2971.35|2979.5|2971.8|2980.26|2972.56|2978.96|2971.26|36
1649791780000|2022-04-12 19:29:40|2979.69|2971.99|2980.56|2972.86|2981.02|2973.32|2979.2|2971.5|36
1649791790000|2022-04-12 19:29:50|2981.18|2973.48|2980.99|2973.29|2981.21|2973.51|2980.65|2972.95|37
1649791800000|2022-04-12 19:30:00|2981.04|2973.34|2979.1|2971.4|2981.07|2973.37|2978.56|2970.86|33
1649791810000|2022-04-12 19:30:10|2979.25|2971.55|2981.53|2973.83|2981.81|2974.11|2979.25|2971.55|36
1649791820000|2022-04-12 19:30:20|2981.68|2973.98|2980.93|2973.23|2982.43|2974.73|2980.53|2972.83|37
1649791830000|2022-04-12 19:30:30|2980.89|2973.19|2980.93|2973.23|2981.01|2973.31|2980.63|2972.93|30
1649791840000|2022-04-12 19:30:40|2980.86|2973.16|2981.46|2973.76|2981.46|2973.76|2980.86|2973.16|26
1649791850000|2022-04-12 19:30:50|2981.61|2973.91|2981.4|2973.7|2981.93|2974.23|2981.34|2973.64|31
1649791860000|2022-04-12 19:31:00|2981.23|2973.53|2982.53|2974.83|2982.59|2974.89|2981.23|2973.53|37
1649791870000|2022-04-12 19:31:10|2982.72|2975.02|2982.43|2974.73|2983.33|2975.63|2982.43|2974.73|20
1649791880000|2022-04-12 19:31:20|2982.13|2974.43|2982.37|2974.67|2982.47|2974.77|2981.88|2974.18|32
1649791890000|2022-04-12 19:31:30|2982.56|2974.86|2982.25|2974.55|2983.51|2975.81|2982.11|2974.41|32
1649791900000|2022-04-12 19:31:40|2982.29|2974.59|2982.54|2974.84|2982.61|2974.91|2982.27|2974.57|33
1649791910000|2022-04-12 19:31:50|2982.53|2974.83|2982.42|2974.72|2982.56|2974.86|2982.16|2974.46|32
1649791920000|2022-04-12 19:32:00|2982.45|2974.75|2981.47|2973.77|2982.53|2974.83|2981.37|2973.67|31
1649791930000|2022-04-12 19:32:10|2981.45|2973.75|2981.44|2973.74|2982.25|2974.55|2981.31|2973.61|38
1649791940000|2022-04-12 19:32:20|2981.53|2973.83|2980.84|2973.14|2982.41|2974.71|2980.84|2973.14|37
1649791950000|2022-04-12 19:32:30|2981.03|2973.33|2979.55|2971.85|2981.09|2973.39|2979.5|2971.8|39
1649791960000|2022-04-12 19:32:40|2979.45|2971.75|2978|2970.3|2979.45|2971.75|2977.86|2970.16|36
1649791970000|2022-04-12 19:32:50|2977.94|2970.24|2977.79|2970.09|2978.42|2970.72|2977.51|2969.81|38
1649791980000|2022-04-12 19:33:00|2977.68|2969.98|2977.05|2969.35|2977.7|2970|2976.52|2968.82|39
1649791990000|2022-04-12 19:33:10|2977.04|2969.34|2980.53|2972.83|2980.59|2972.89|2976.29|2968.59|37
1649792000000|2022-04-12 19:33:20|2980.6|2972.9|2981.12|2973.42|2981.84|2974.14|2979.64|2971.94|37
1649792010000|2022-04-12 19:33:30|2982.24|2974.54|2984.37|2976.67|2985.26|2977.56|2981.47|2973.77|38
1649792020000|2022-04-12 19:33:40|2984.59|2976.89|2986.41|2978.71|2986.61|2978.91|2984.44|2976.74|37
1649792030000|2022-04-12 19:33:50|2986.62|2978.92|2986.93|2979.23|2987.06|2979.36|2986.45|2978.75|37
1649792040000|2022-04-12 19:34:00|2986.97|2979.27|2985.45|2977.75|2986.97|2979.27|2985.45|2977.75|39
1649792050000|2022-04-12 19:34:10|2985.51|2977.81|2985.7|2978|2985.86|2978.16|2985.3|2977.6|40
1649792060000|2022-04-12 19:34:20|2985.44|2977.74|2986|2978.3|2986.25|2978.55|2985.44|2977.74|36
1649792070000|2022-04-12 19:34:30|2986.07|2978.37|2986.91|2979.21|2987|2979.3|2985.97|2978.27|33
1649792080000|2022-04-12 19:34:40|2987.02|2979.32|2988|2980.3|2988|2980.3|2986.79|2979.09|36
1649792090000|2022-04-12 19:34:50|2987.96|2980.26|2988.01|2980.31|2988.38|2980.68|2987.77|2980.07|36
1649792100000|2022-04-12 19:35:00|2988.12|2980.42|2988.29|2980.59|2988.77|2981.07|2988.05|2980.35|37
1649792110000|2022-04-12 19:35:10|2988.81|2981.11|2989.17|2981.47|2989.17|2981.47|2988.25|2980.55|38
1649792120000|2022-04-12 19:35:20|2989.08|2981.38|2989.18|2981.48|2989.27|2981.57|2989.02|2981.32|33
1649792130000|2022-04-12 19:35:30|2989.25|2981.55|2990.98|2983.28|2991.5|2983.8|2989.04|2981.34|37
1649792140000|2022-04-12 19:35:40|2991.24|2983.54|2990.59|2982.89|2991.65|2983.95|2990.29|2982.59|38
1649792150000|2022-04-12 19:35:50|2990.41|2982.71|2991.46|2983.76|2991.46|2983.76|2990.33|2982.63|39
1649792160000|2022-04-12 19:36:00|2991.37|2983.67|2991.53|2983.83|2991.82|2984.12|2990.71|2983.01|38
1649792170000|2022-04-12 19:36:10|2991.35|2983.65|2991.42|2983.72|2991.56|2983.86|2991.13|2983.43|35
1649792180000|2022-04-12 19:36:20|2991.3|2983.6|2991.38|2983.68|2991.6|2983.9|2991.3|2983.6|33
1649792190000|2022-04-12 19:36:30|2991.37|2983.67|2991.8|2984.1|2991.83|2984.13|2991.25|2983.55|27
1649792200000|2022-04-12 19:36:40|2991.79|2984.09|2993.05|2985.35|2993.11|2985.41|2991.66|2983.96|31
1649792210000|2022-04-12 19:36:50|2993.06|2985.36|2992.82|2985.12|2993.7|2986|2992.77|2985.07|31
1649792220000|2022-04-12 19:37:00|2992.72|2985.02|2991.75|2984.05|2992.77|2985.07|2991.47|2983.77|29
1649792230000|2022-04-12 19:37:10|2991.83|2984.13|2992.15|2984.45|2992.73|2985.03|2991.61|2983.91|38
1649792240000|2022-04-12 19:37:20|2991.81|2984.11|2993.86|2986.16|2994.18|2986.48|2991.81|2984.11|38
1649792250000|2022-04-12 19:37:30|2993.83|2986.13|2992.95|2985.25|2993.97|2986.27|2992.58|2984.88|36
1649792260000|2022-04-12 19:37:40|2993|2985.3|2992.81|2985.11|2993.23|2985.53|2992.72|2985.02|34
1649792270000|2022-04-12 19:37:50|2992.9|2985.2|2993.2|2985.5|2993.28|2985.58|2992.9|2985.2|33
1649792280000|2022-04-12 19:38:00|2993.22|2985.52|2993.09|2985.39|2994.21|2986.51|2992.89|2985.19|36
1649792290000|2022-04-12 19:38:10|2993.01|2985.31|2993.96|2986.26|2993.96|2986.26|2992.43|2984.73|34
1649792300000|2022-04-12 19:38:20|2994.11|2986.41|2994.64|2986.94|2995.05|2987.35|2993.97|2986.27|37
1649792310000|2022-04-12 19:38:30|2994.65|2986.95|2994.33|2986.63|2994.98|2987.28|2994.14|2986.44|31
1649792320000|2022-04-12 19:38:40|2994.31|2986.61|2995.11|2987.41|2996.14|2988.44|2994.31|2986.61|34
1649792330000|2022-04-12 19:38:50|2995|2987.3|2995.77|2988.07|2995.77|2988.07|2994.61|2986.91|36
1649792340000|2022-04-12 19:39:00|2995.71|2988.01|2995.41|2987.71|2995.84|2988.14|2995.15|2987.45|35
1649792350000|2022-04-12 19:39:10|2995.49|2987.79|2995.4|2987.7|2995.62|2987.92|2995.06|2987.36|27
1649792360000|2022-04-12 19:39:20|2995.49|2987.79|2995.32|2987.62|2995.52|2987.82|2995.25|2987.55|27
1649792370000|2022-04-12 19:39:30|2995.71|2988.01|2995.39|2987.69|2995.79|2988.09|2994.9|2987.2|36
1649792380000|2022-04-12 19:39:40|2995.84|2988.14|2996.01|2988.31|2996.08|2988.38|2994.95|2987.25|39
1649792390000|2022-04-12 19:39:50|2995.72|2988.02|2995.53|2987.83|2996.35|2988.65|2995.51|2987.81|33
1649792400000|2022-04-12 19:40:00|2995.55|2987.85|2996.02|2988.32|2996.52|2988.82|2995|2987.3|37
1649792410000|2022-04-12 19:40:10|2995.64|2987.94|2996.25|2988.55|2996.48|2988.78|2995.46|2987.76|37
1649792420000|2022-04-12 19:40:20|2996.27|2988.57|2995.59|2987.89|2997.05|2989.35|2995.58|2987.88|40
1649792430000|2022-04-12 19:40:30|2995.68|2987.98|2996.92|2989.22|2997.31|2989.61|2995.56|2987.86|40
1649792440000|2022-04-12 19:40:40|2997.38|2989.68|2995.75|2988.05|2997.46|2989.76|2995.75|2988.05|37
1649792450000|2022-04-12 19:40:50|2995.72|2988.02|2995.26|2987.56|2995.75|2988.05|2994.86|2987.16|37
1649792460000|2022-04-12 19:41:00|2995.34|2987.64|2997.62|2989.92|2997.62|2989.92|2995.34|2987.64|35
1649792470000|2022-04-12 19:41:10|2997.61|2989.91|2997.28|2989.58|2997.85|2990.15|2997.04|2989.34|37
1649792480000|2022-04-12 19:41:20|2997.57|2989.87|2997.88|2990.18|2997.94|2990.24|2997|2989.3|36
1649792490000|2022-04-12 19:41:30|2998.12|2990.42|2998.07|2990.37|2998.88|2991.18|2997.74|2990.04|35
1649792500000|2022-04-12 19:41:40|2997.97|2990.27|2997.63|2989.93|2997.97|2990.27|2997.01|2989.31|32
1649792510000|2022-04-12 19:41:50|2997.68|2989.98|2996.85|2989.15|2997.7|2990|2996.85|2989.15|32
1649792520000|2022-04-12 19:42:00|2996.81|2989.11|2996.32|2988.62|2996.81|2989.11|2995.78|2988.08|36
1649792530000|2022-04-12 19:42:10|2996.21|2988.51|2995.56|2987.86|2996.37|2988.67|2995.56|2987.86|37
1649792540000|2022-04-12 19:42:20|2995.39|2987.69|2996.14|2988.44|2996.27|2988.57|2995.39|2987.69|37
1649792550000|2022-04-12 19:42:30|2996.02|2988.32|2996.98|2989.28|2997.09|2989.39|2995.64|2987.94|36
1649792560000|2022-04-12 19:42:40|2997|2989.3|2997.22|2989.52|2997.48|2989.78|2996.76|2989.06|38
1649792570000|2022-04-12 19:42:50|2997.35|2989.65|2996.97|2989.27|2997.99|2990.29|2996.97|2989.27|32
1649792580000|2022-04-12 19:43:00|2997.33|2989.63|2997.29|2989.59|2997.71|2990.01|2996.87|2989.17|35
1649792590000|2022-04-12 19:43:10|2997.36|2989.66|2996.47|2988.77|2997.44|2989.74|2996.24|2988.54|38
1649792600000|2022-04-12 19:43:20|2996.5|2988.8|2997.49|2989.79|2997.65|2989.95|2996.5|2988.8|36
1649792610000|2022-04-12 19:43:30|2997.53|2989.83|2997.69|2989.99|2997.74|2990.04|2997.28|2989.58|34
1649792620000|2022-04-12 19:43:40|2997.68|2989.98|2996.47|2988.77|2997.68|2989.98|2996.25|2988.55|37
1649792630000|2022-04-12 19:43:50|2996.31|2988.61|2997.25|2989.55|2997.25|2989.55|2996.31|2988.61|28
1649792640000|2022-04-12 19:44:00|2997.7|2990|2997.63|2989.93|2997.91|2990.21|2996.71|2989.01|33
1649792650000|2022-04-12 19:44:10|2997.12|2989.42|2998.22|2990.52|2998.3|2990.6|2997.12|2989.42|33
1649792660000|2022-04-12 19:44:20|2997.72|2990.02|2996.78|2989.08|2998.26|2990.56|2996.19|2988.49|33
1649792670000|2022-04-12 19:44:30|2996.79|2989.09|2996.85|2989.15|2997.24|2989.54|2995.98|2988.28|40
1649792680000|2022-04-12 19:44:40|2996.33|2988.63|2996.46|2988.76|2996.97|2989.27|2995.8|2988.1|33
1649792690000|2022-04-12 19:44:50|2996.31|2988.61|2996.88|2989.18|2997.07|2989.37|2995.55|2987.85|37
1649792700000|2022-04-12 19:45:00|2996.81|2989.11|2995.45|2987.75|2996.81|2989.11|2995.12|2987.42|37
1649792710000|2022-04-12 19:45:10|2995.54|2987.84|2997.04|2989.34|2997.04|2989.34|2994.85|2987.15|39
1649792720000|2022-04-12 19:45:20|2996.99|2989.29|2997.33|2989.63|2998.16|2990.46|2996.78|2989.08|35
1649792730000|2022-04-12 19:45:30|2997.49|2989.79|2996.99|2989.29|2998.1|2990.4|2996.61|2988.91|33
1649792740000|2022-04-12 19:45:40|2996.75|2989.05|2997.92|2990.22|2997.97|2990.27|2996.75|2989.05|35
1649792750000|2022-04-12 19:45:50|2997.93|2990.23|2998.47|2990.77|2998.83|2991.13|2997.71|2990.01|35
1649792760000|2022-04-12 19:46:00|2997.82|2990.12|2997.21|2989.51|2999.03|2991.33|2997.21|2989.51|25
1649792770000|2022-04-12 19:46:10|2997.12|2989.42|2997.73|2990.03|2998.29|2990.59|2997.12|2989.42|33
1649792780000|2022-04-12 19:46:20|2997.71|2990.01|2997.59|2989.89|2998.2|2990.5|2997.57|2989.87|31
1649792790000|2022-04-12 19:46:30|2997.58|2989.88|2996.97|2989.27|2997.58|2989.88|2996.67|2988.97|32
1649792800000|2022-04-12 19:46:40|2996.98|2989.28|2997.16|2989.46|2997.37|2989.67|2996.8|2989.1|24
1649792810000|2022-04-12 19:46:50|2997.24|2989.54|2998.1|2990.4|2998.1|2990.4|2996.81|2989.11|33
1649792820000|2022-04-12 19:47:00|2998.18|2990.48|2998.37|2990.67|2998.73|2991.03|2997.79|2990.09|32
1649792830000|2022-04-12 19:47:10|2997.74|2990.04|2997.23|2989.53|2998.78|2991.08|2997.15|2989.45|34
1649792840000|2022-04-12 19:47:20|2997.27|2989.57|2998.71|2991.01|2998.93|2991.23|2997.27|2989.57|36
1649792850000|2022-04-12 19:47:30|2998.72|2991.02|2998.7|2991|2999.53|2991.83|2998.52|2990.82|38
1649792860000|2022-04-12 19:47:40|2998.84|2991.14|2999.24|2991.54|2999.24|2991.54|2998.74|2991.04|34
1649792870000|2022-04-12 19:47:50|2999.22|2991.52|2998.33|2990.63|2999.7|2992|2998.23|2990.53|34
1649792880000|2022-04-12 19:48:00|2998.35|2990.65|2999.99|2992.29|3000.06|2992.36|2998.12|2990.42|34
1649792890000|2022-04-12 19:48:10|3000.19|2992.49|2999.99|2992.29|3000.51|2992.81|2999.8|2992.1|34
1649792900000|2022-04-12 19:48:20|3000.01|2992.31|2999.55|2991.85|3000.01|2992.31|2999.55|2991.85|31
1649792910000|2022-04-12 19:48:30|2999.6|2991.9|2999.72|2992.02|2999.96|2992.26|2999.16|2991.46|37
1649792920000|2022-04-12 19:48:40|2999.26|2991.56|3000.01|2992.31|3000.39|2992.69|2999.22|2991.52|37
1649792930000|2022-04-12 19:48:50|3000.2|2992.5|2999.94|2992.24|3000.48|2992.78|2999.74|2992.04|37
1649792940000|2022-04-12 19:49:00|2999.74|2992.04|2998.26|2990.56|3000.53|2992.83|2997.81|2990.11|34
1649792950000|2022-04-12 19:49:10|2997.93|2990.23|2997.48|2989.78|2998.54|2990.84|2997.11|2989.41|38
1649792960000|2022-04-12 19:49:20|2996.99|2989.29|2997.61|2989.91|2997.62|2989.92|2996.79|2989.09|33
1649792970000|2022-04-12 19:49:30|2997.79|2990.09|2997.98|2990.28|2998.48|2990.78|2996.96|2989.26|38
1649792980000|2022-04-12 19:49:40|2998.05|2990.35|2996.72|2989.02|2998.05|2990.35|2996.67|2988.97|35
1649792990000|2022-04-12 19:49:50|2996.7|2989|2996.35|2988.65|2996.91|2989.21|2996.18|2988.48|30
1649793000000|2022-04-12 19:50:00|2996.89|2989.19|2995.74|2988.04|2996.89|2989.19|2995.24|2987.54|36
1649793010000|2022-04-12 19:50:10|2995.73|2988.03|2994.91|2987.21|2995.83|2988.13|2994.74|2987.04|33
1649793020000|2022-04-12 19:50:20|2994.94|2987.24|2995.24|2987.54|2995.29|2987.59|2994.88|2987.18|33
1649793030000|2022-04-12 19:50:30|2995|2987.3|2994.89|2987.19|2995.2|2987.5|2994.54|2986.84|34
1649793040000|2022-04-12 19:50:40|2994.9|2987.2|2994.84|2987.14|2995.12|2987.42|2994.72|2987.02|29
1649793050000|2022-04-12 19:50:50|2994.79|2987.09|2994.94|2987.24|2995.56|2987.86|2994.59|2986.89|19
1649793060000|2022-04-12 19:51:00|2994.91|2987.21|2994.6|2986.9|2994.91|2987.21|2993.4|2985.7|38
1649793070000|2022-04-12 19:51:10|2994.36|2986.66|2991.61|2983.91|2994.53|2986.83|2991.58|2983.88|35
1649793080000|2022-04-12 19:51:20|2991.45|2983.75|2991.31|2983.61|2991.55|2983.85|2990.46|2982.76|36
1649793090000|2022-04-12 19:51:30|2991.29|2983.59|2989|2981.3|2991.29|2983.59|2988.96|2981.26|38
1649793100000|2022-04-12 19:51:40|2988.97|2981.27|2989.06|2981.36|2989.55|2981.85|2988.65|2980.95|37
1649793110000|2022-04-12 19:51:50|2989.08|2981.38|2990.07|2982.37|2990.4|2982.7|2988.77|2981.07|36
1649793120000|2022-04-12 19:52:00|2990.27|2982.57|2990.37|2982.67|2990.37|2982.67|2989.39|2981.69|33
1649793130000|2022-04-12 19:52:10|2989.97|2982.27|2988.95|2981.25|2990.37|2982.67|2988.64|2980.94|30
1649793140000|2022-04-12 19:52:20|2989.09|2981.39|2988.17|2980.47|2989.2|2981.5|2988.11|2980.41|31
1649793150000|2022-04-12 19:52:30|2988.15|2980.45|2989.14|2981.44|2989.22|2981.52|2988.15|2980.45|32
1649793160000|2022-04-12 19:52:40|2988.85|2981.15|2989.1|2981.4|2989.81|2982.11|2988.82|2981.12|23
1649793170000|2022-04-12 19:52:50|2988.78|2981.08|2988.69|2980.99|2989.31|2981.61|2988.53|2980.83|34
1649793180000|2022-04-12 19:53:00|2988.74|2981.04|2988.78|2981.08|2989.36|2981.66|2987.85|2980.15|34
1649793190000|2022-04-12 19:53:10|2988.56|2980.86|2986.77|2979.07|2988.56|2980.86|2986.64|2978.94|33
1649793200000|2022-04-12 19:53:20|2986.87|2979.17|2984.49|2976.79|2986.87|2979.17|2984.02|2976.32|33
1649793210000|2022-04-12 19:53:30|2984.52|2976.82|2983.98|2976.28|2986.46|2978.76|2983.98|2976.28|35
1649793220000|2022-04-12 19:53:40|2983.96|2976.26|2983.57|2975.87|2985.44|2977.74|2983.17|2975.47|36
1649793230000|2022-04-12 19:53:50|2983.96|2976.26|2983.84|2976.14|2984|2976.3|2982.93|2975.23|34
1649793240000|2022-04-12 19:54:00|2984.09|2976.39|2983.01|2975.31|2985|2977.3|2982.68|2974.98|36
1649793250000|2022-04-12 19:54:10|2982.97|2975.27|2983.07|2975.37|2983.94|2976.24|2982.54|2974.84|37
1649793260000|2022-04-12 19:54:20|2983.19|2975.49|2982.95|2975.25|2983.26|2975.56|2982.34|2974.64|36
1649793270000|2022-04-12 19:54:30|2983.17|2975.47|2982.62|2974.92|2983.92|2976.22|2982.32|2974.62|37
1649793280000|2022-04-12 19:54:40|2983.22|2975.52|2984.44|2976.74|2984.55|2976.85|2983.22|2975.52|39
1649793290000|2022-04-12 19:54:50|2984.7|2977|2984.53|2976.83|2985.12|2977.42|2984.4|2976.7|36
1649793300000|2022-04-12 19:55:00|2984.7|2977|2983.91|2976.21|2985.74|2978.04|2983.73|2976.03|38
1649793310000|2022-04-12 19:55:10|2983.97|2976.27|2982.75|2975.05|2984.21|2976.51|2981.76|2974.06|37
1649793320000|2022-04-12 19:55:20|2982.13|2974.43|2981.88|2974.18|2982.63|2974.93|2981.56|2973.86|36
1649793330000|2022-04-12 19:55:30|2981.86|2974.16|2982.92|2975.22|2983.03|2975.33|2981.86|2974.16|36
1649793340000|2022-04-12 19:55:40|2983.04|2975.34|2983.35|2975.65|2983.5|2975.8|2982.79|2975.09|34
1649793350000|2022-04-12 19:55:50|2983.39|2975.69|2981.26|2973.56|2983.39|2975.69|2980.51|2972.81|37
1649793360000|2022-04-12 19:56:00|2981.81|2974.11|2979.73|2972.03|2981.99|2974.29|2979.08|2971.38|40
1649793370000|2022-04-12 19:56:10|2979.65|2971.95|2981.46|2973.76|2981.46|2973.76|2979.65|2971.95|38
1649793380000|2022-04-12 19:56:20|2981.43|2973.73|2981.57|2973.87|2981.65|2973.95|2980.9|2973.2|36
1649793390000|2022-04-12 19:56:30|2981.46|2973.76|2982.56|2974.86|2982.56|2974.86|2980.49|2972.79|33
1649793400000|2022-04-12 19:56:40|2982.53|2974.83|2982|2974.3|2982.83|2975.13|2981.8|2974.1|36
1649793410000|2022-04-12 19:56:50|2981.82|2974.12|2982.25|2974.55|2982.31|2974.61|2981.6|2973.9|33
1649793420000|2022-04-12 19:57:00|2982.33|2974.63|2982.29|2974.59|2982.76|2975.06|2981.84|2974.14|36
1649793430000|2022-04-12 19:57:10|2982.39|2974.69|2980.85|2973.15|2982.44|2974.74|2980.82|2973.12|27
1649793440000|2022-04-12 19:57:20|2980.87|2973.17|2980.62|2972.92|2981.06|2973.36|2980.56|2972.86|34
1649793450000|2022-04-12 19:57:30|2980.59|2972.89|2980.84|2973.14|2981.04|2973.34|2980.46|2972.76|37
1649793460000|2022-04-12 19:57:40|2980.67|2972.97|2979.8|2972.1|2981.04|2973.34|2978.94|2971.24|35
1649793470000|2022-04-12 19:57:50|2979.89|2972.19|2979.13|2971.43|2980|2972.3|2978.75|2971.05|33
1649793480000|2022-04-12 19:58:00|2979.19|2971.49|2979.83|2972.13|2979.91|2972.21|2978.95|2971.25|39
1649793490000|2022-04-12 19:58:10|2979.84|2972.14|2978.49|2970.79|2979.87|2972.17|2977.62|2969.92|36
1649793500000|2022-04-12 19:58:20|2978.26|2970.56|2978.3|2970.6|2978.55|2970.85|2978.17|2970.47|34
1649793510000|2022-04-12 19:58:30|2978.25|2970.55|2978.21|2970.51|2978.76|2971.06|2978.17|2970.47|34
1649793520000|2022-04-12 19:58:40|2978.28|2970.58|2978.28|2970.58|2978.91|2971.21|2978.13|2970.43|37
1649793530000|2022-04-12 19:58:50|2978.31|2970.61|2978.72|2971.02|2978.72|2971.02|2978.15|2970.45|37
1649793540000|2022-04-12 19:59:00|2978.34|2970.64|2978.77|2971.07|2978.79|2971.09|2977.99|2970.29|29
1649793550000|2022-04-12 19:59:10|2978.74|2971.04|2978.86|2971.16|2978.86|2971.16|2978.28|2970.58|32
1649793560000|2022-04-12 19:59:20|2977.47|2969.77|2978.69|2970.99|2978.84|2971.14|2976.34|2968.64|38
1649793570000|2022-04-12 19:59:30|2978.73|2971.03|2977.18|2969.48|2978.86|2971.16|2976.51|2968.81|34
1649793580000|2022-04-12 19:59:40|2977.38|2969.68|2973.36|2965.66|2977.45|2969.75|2972.78|2965.08|39
1649793590000|2022-04-12 19:59:50|2973.12|2965.42|2977.27|2969.57|2977.45|2969.75|2973.12|2965.42|39
1649793600000|2022-04-12 20:00:00|2977.34|2969.64|2974.77|2967.07|2977.34|2969.64|2974.1|2966.4|39
1649793610000|2022-04-12 20:00:10|2974.96|2967.26|2972.83|2965.13|2975.35|2967.65|2972.83|2965.13|37
1649793620000|2022-04-12 20:00:20|2972.87|2965.17|2976.02|2968.32|2976.02|2968.32|2972.87|2965.17|39
1649793630000|2022-04-12 20:00:30|2976.04|2968.34|2979.34|2971.64|2979.34|2971.64|2976.04|2968.34|38
1649793640000|2022-04-12 20:00:40|2979.42|2971.72|2977.46|2969.76|2980.08|2972.38|2976.94|2969.24|39
1649793650000|2022-04-12 20:00:50|2977.41|2969.71|2978.39|2970.69|2978.4|2970.7|2977.21|2969.51|35
1649793660000|2022-04-12 20:01:00|2978.36|2970.66|2980.29|2972.59|2980.29|2972.59|2977.95|2970.25|38
1649793670000|2022-04-12 20:01:10|2980.19|2972.49|2982.71|2975.01|2982.81|2975.11|2980.19|2972.49|36
1649793680000|2022-04-12 20:01:20|2982.6|2974.9|2985.39|2977.69|2985.42|2977.72|2982.6|2974.9|39
1649793690000|2022-04-12 20:01:30|2985.25|2977.55|2991.3|2983.6|2991.3|2983.6|2985.25|2977.55|40
1649793700000|2022-04-12 20:01:40|2990.94|2983.24|2988.7|2981|2991.97|2984.27|2988.47|2980.77|38
1649793710000|2022-04-12 20:01:50|2988.94|2981.24|2987.11|2979.41|2989.28|2981.58|2987.11|2979.41|37
1649793720000|2022-04-12 20:02:00|2987.09|2979.39|2986.5|2978.8|2987.22|2979.52|2986.09|2978.39|34
1649793730000|2022-04-12 20:02:10|2986.52|2978.82|2986.49|2978.79|2987.13|2979.43|2986.25|2978.55|38
1649793740000|2022-04-12 20:02:20|2986.48|2978.78|2986.06|2978.36|2986.94|2979.24|2985.64|2977.94|37
1649793750000|2022-04-12 20:02:30|2985.72|2978.02|2985.67|2977.97|2986.55|2978.85|2985.35|2977.65|32
1649793760000|2022-04-12 20:02:40|2985.52|2977.82|2985.8|2978.1|2986.57|2978.87|2985.34|2977.64|35
1649793770000|2022-04-12 20:02:50|2985.89|2978.19|2984.96|2977.26|2986.59|2978.89|2984.78|2977.08|34
1649793780000|2022-04-12 20:03:00|2984.54|2976.84|2984.81|2977.11|2985.05|2977.35|2984.38|2976.68|34
1649793790000|2022-04-12 20:03:10|2984.85|2977.15|2985.57|2977.87|2985.74|2978.04|2984.39|2976.69|36
1649793800000|2022-04-12 20:03:20|2985.74|2978.04|2986.72|2979.02|2987.29|2979.59|2985.74|2978.04|36
1649793810000|2022-04-12 20:03:30|2986.79|2979.09|2987.07|2979.37|2987.07|2979.37|2986.54|2978.84|30
1649793820000|2022-04-12 20:03:40|2986.75|2979.05|2986.86|2979.16|2987.36|2979.66|2986.53|2978.83|37
1649793830000|2022-04-12 20:03:50|2986.85|2979.15|2984.96|2977.26|2986.85|2979.15|2984.95|2977.25|33
1649793840000|2022-04-12 20:04:00|2985.3|2977.6|2985.99|2978.29|2985.99|2978.29|2985.16|2977.46|23
1649793850000|2022-04-12 20:04:10|2985.83|2978.13|2987.13|2979.43|2987.22|2979.52|2985.83|2978.13|34
1649793860000|2022-04-12 20:04:20|2987.16|2979.46|2985.73|2978.03|2987.22|2979.52|2985.72|2978.02|30
1649793870000|2022-04-12 20:04:30|2985.96|2978.26|2986.24|2978.54|2986.49|2978.79|2985.96|2978.26|30
1649793880000|2022-04-12 20:04:40|2986.14|2978.44|2986.85|2979.15|2987.09|2979.39|2986.14|2978.44|23
1649793890000|2022-04-12 20:04:50|2987.02|2979.32|2987.25|2979.55|2987.39|2979.69|2986.87|2979.17|19
1649793900000|2022-04-12 20:05:00|2987.28|2979.58|2988.5|2980.8|2988.52|2980.82|2987.28|2979.58|32
1649793910000|2022-04-12 20:05:10|2989.11|2981.41|2989.3|2981.6|2989.63|2981.93|2988.84|2981.14|34
1649793920000|2022-04-12 20:05:20|2989.19|2981.49|2989.5|2981.8|2989.53|2981.83|2988.71|2981.01|29
1649793930000|2022-04-12 20:05:30|2989.28|2981.58|2990.58|2982.88|2990.58|2982.88|2989.28|2981.58|34
1649793940000|2022-04-12 20:05:40|2990.33|2982.63|2989.85|2982.15|2990.59|2982.89|2989.68|2981.98|35
1649793950000|2022-04-12 20:05:50|2989.88|2982.18|2990.45|2982.75|2990.58|2982.88|2989.7|2982|37
1649793960000|2022-04-12 20:06:00|2990.48|2982.78|2991.01|2983.31|2991.54|2983.84|2990.45|2982.75|37
1649793970000|2022-04-12 20:06:10|2991.08|2983.38|2991.06|2983.36|2991.52|2983.82|2991.03|2983.33|29
1649793980000|2022-04-12 20:06:20|2990.85|2983.15|2991.56|2983.86|2991.56|2983.86|2990.85|2983.15|19
1649793990000|2022-04-12 20:06:30|2991.54|2983.84|2992.44|2984.74|2992.49|2984.79|2991.46|2983.76|31
1649794000000|2022-04-12 20:06:40|2992.43|2984.73|2991.56|2983.86|2992.45|2984.75|2991.56|2983.86|36
1649794010000|2022-04-12 20:06:50|2991.58|2983.88|2991.39|2983.69|2991.73|2984.03|2990.85|2983.15|31
1649794020000|2022-04-12 20:07:00|2991.4|2983.7|2991.25|2983.55|2991.75|2984.05|2990.95|2983.25|22
1649794030000|2022-04-12 20:07:10|2991.68|2983.98|2992.16|2984.46|2992.51|2984.81|2991.31|2983.61|31
1649794040000|2022-04-12 20:07:20|2992.2|2984.5|2992.1|2984.4|2992.65|2984.95|2991.73|2984.03|37
1649794050000|2022-04-12 20:07:30|2991.6|2983.9|2991.14|2983.44|2992.1|2984.4|2990.45|2982.75|33
1649794060000|2022-04-12 20:07:40|2991.22|2983.52|2990.95|2983.25|2991.43|2983.73|2990.21|2982.51|34
1649794070000|2022-04-12 20:07:50|2990.96|2983.26|2991.29|2983.59|2991.63|2983.93|2990.27|2982.57|32
1649794080000|2022-04-12 20:08:00|2991.33|2983.63|2991.56|2983.86|2991.74|2984.04|2991.1|2983.4|24
1649794090000|2022-04-12 20:08:10|2991.39|2983.69|2991.28|2983.58|2991.53|2983.83|2991.28|2983.58|16
1649794100000|2022-04-12 20:08:20|2991.3|2983.6|2991.27|2983.57|2991.45|2983.75|2991.22|2983.52|18
1649794110000|2022-04-12 20:08:30|2991.32|2983.62|2991.66|2983.96|2991.74|2984.04|2991.1|2983.4|24
1649794120000|2022-04-12 20:08:40|2991.53|2983.83|2991.43|2983.73|2991.66|2983.96|2991.39|2983.69|31
1649794130000|2022-04-12 20:08:50|2991.4|2983.7|2991.16|2983.46|2992.25|2984.55|2991.12|2983.42|27
1649794140000|2022-04-12 20:09:00|2992|2984.3|2991.23|2983.53|2992.27|2984.57|2991.1|2983.4|23
1649794150000|2022-04-12 20:09:10|2991.83|2984.13|2992.26|2984.56|2992.38|2984.68|2991.1|2983.4|25
1649794160000|2022-04-12 20:09:20|2992|2984.3|2991.58|2983.88|2992.26|2984.56|2991.05|2983.35|29
1649794170000|2022-04-12 20:09:30|2992.04|2984.34|2991.7|2984|2992.38|2984.68|2991.7|2984|31
1649794180000|2022-04-12 20:09:40|2991.65|2983.95|2991.74|2984.04|2992.27|2984.57|2991.2|2983.5|38
1649794190000|2022-04-12 20:09:50|2991.78|2984.08|2992.16|2984.46|2992.41|2984.71|2991.36|2983.66|35
1649794200000|2022-04-12 20:10:00|2992.22|2984.52|2991.25|2983.55|2992.3|2984.6|2990.07|2982.37|34
1649794210000|2022-04-12 20:10:10|2991.28|2983.58|2992.25|2984.55|2993.33|2985.63|2991.16|2983.46|37
1649794220000|2022-04-12 20:10:20|2992.75|2985.05|2992.5|2984.8|2992.91|2985.21|2992.27|2984.57|35
1649794230000|2022-04-12 20:10:30|2992.82|2985.12|2992.87|2985.17|2993.23|2985.53|2992.59|2984.89|27
1649794240000|2022-04-12 20:10:40|2993.12|2985.42|2994.17|2986.47|2994.39|2986.69|2993.12|2985.42|28
1649794250000|2022-04-12 20:10:50|2994.23|2986.53|2994.2|2986.5|2994.35|2986.65|2993.67|2985.97|34
1649794260000|2022-04-12 20:11:00|2994.21|2986.51|2992.91|2985.21|2994.21|2986.51|2992.84|2985.14|37
1649794270000|2022-04-12 20:11:10|2993.63|2985.93|2993.67|2985.97|2993.74|2986.04|2993.09|2985.39|31
1649794280000|2022-04-12 20:11:20|2993.56|2985.86|2993.48|2985.78|2993.8|2986.1|2993.48|2985.78|28
1649794290000|2022-04-12 20:11:30|2993.45|2985.75|2992.74|2985.04|2993.8|2986.1|2992.68|2984.98|37
1649794300000|2022-04-12 20:11:40|2992.73|2985.03|2992.5|2984.8|2992.73|2985.03|2992.37|2984.67|34
1649794310000|2022-04-12 20:11:50|2992.48|2984.78|2992.65|2984.95|2992.99|2985.29|2992.48|2984.78|33
1649794320000|2022-04-12 20:12:00|2992.64|2984.94|2991.44|2983.74|2992.68|2984.98|2991.44|2983.74|38
1649794330000|2022-04-12 20:12:10|2991.42|2983.72|2989.03|2981.33|2991.69|2983.99|2989.03|2981.33|36
1649794340000|2022-04-12 20:12:20|2989|2981.3|2986.5|2978.8|2989|2981.3|2985.79|2978.09|33
1649794350000|2022-04-12 20:12:30|2986.51|2978.81|2985.54|2977.84|2986.51|2978.81|2985.08|2977.38|35
1649794360000|2022-04-12 20:12:40|2985.53|2977.83|2985.19|2977.49|2986.53|2978.83|2984.94|2977.24|38
1649794370000|2022-04-12 20:12:50|2985.14|2977.44|2984.76|2977.06|2985.57|2977.87|2984.76|2977.06|34
1649794380000|2022-04-12 20:13:00|2984.73|2977.03|2983.66|2975.96|2985.12|2977.42|2983.32|2975.62|28
1649794390000|2022-04-12 20:13:10|2983.68|2975.98|2983.5|2975.8|2983.95|2976.25|2983.04|2975.34|36
1649794400000|2022-04-12 20:13:20|2983.75|2976.05|2983.79|2976.09|2985.12|2977.42|2983.06|2975.36|32
1649794410000|2022-04-12 20:13:30|2983.87|2976.17|2984.8|2977.1|2984.87|2977.17|2983.23|2975.53|38
1649794420000|2022-04-12 20:13:40|2984.77|2977.07|2984.86|2977.16|2985.12|2977.42|2984.44|2976.74|34
1649794430000|2022-04-12 20:13:50|2984.82|2977.12|2984.75|2977.05|2985.12|2977.42|2984.62|2976.92|34
1649794440000|2022-04-12 20:14:00|2984.19|2976.49|2985.1|2977.4|2985.4|2977.7|2984.17|2976.47|29
1649794450000|2022-04-12 20:14:10|2985.05|2977.35|2985.96|2978.26|2986.08|2978.38|2985.05|2977.35|35
1649794460000|2022-04-12 20:14:20|2985.84|2978.14|2987.64|2979.94|2987.71|2980.01|2985.84|2978.14|28
1649794470000|2022-04-12 20:14:30|2987.61|2979.91|2988.24|2980.54|2988.24|2980.54|2987.61|2979.91|33
1649794480000|2022-04-12 20:14:40|2988.26|2980.56|2988.43|2980.73|2988.43|2980.73|2987.81|2980.11|32
1649794490000|2022-04-12 20:14:50|2988.37|2980.67|2988.94|2981.24|2988.95|2981.25|2988.13|2980.43|36
1649794500000|2022-04-12 20:15:00|2988.91|2981.21|2988.38|2980.68|2989.25|2981.55|2987.63|2979.93|37
1649794510000|2022-04-12 20:15:10|2988.44|2980.74|2988.25|2980.55|2988.98|2981.28|2988.04|2980.34|36
1649794520000|2022-04-12 20:15:20|2987.89|2980.19|2987.61|2979.91|2988.13|2980.43|2987.55|2979.85|29
1649794530000|2022-04-12 20:15:30|2987.62|2979.92|2987.79|2980.09|2988.61|2980.91|2987.62|2979.92|35
1649794540000|2022-04-12 20:15:40|2987.82|2980.12|2986.98|2979.28|2988.57|2980.87|2986.98|2979.28|37
1649794550000|2022-04-12 20:15:50|2986.95|2979.25|2985.86|2978.16|2987.06|2979.36|2985.43|2977.73|33
1649794560000|2022-04-12 20:16:00|2985.88|2978.18|2985.8|2978.1|2985.95|2978.25|2985.54|2977.84|38
1649794570000|2022-04-12 20:16:10|2985.81|2978.11|2985.91|2978.21|2985.95|2978.25|2985.26|2977.56|34
1649794580000|2022-04-12 20:16:20|2985.9|2978.2|2985.57|2977.87|2985.99|2978.29|2985.2|2977.5|28
1649794590000|2022-04-12 20:16:30|2985.05|2977.35|2985.52|2977.82|2985.92|2978.22|2984.54|2976.84|30
1649794600000|2022-04-12 20:16:40|2985.5|2977.8|2984.63|2976.93|2985.52|2977.82|2984.5|2976.8|26
1649794610000|2022-04-12 20:16:50|2984.64|2976.94|2986.44|2978.74|2986.44|2978.74|2984.64|2976.94|30
1649794620000|2022-04-12 20:17:00|2986.47|2978.77|2986.64|2978.94|2986.68|2978.98|2986.25|2978.55|30
1649794630000|2022-04-12 20:17:10|2986.7|2979|2986.54|2978.84|2987.03|2979.33|2986.53|2978.83|30
1649794640000|2022-04-12 20:17:20|2986.55|2978.85|2987.23|2979.53|2987.23|2979.53|2986.55|2978.85|27
1649794650000|2022-04-12 20:17:30|2987.56|2979.86|2987.16|2979.46|2987.56|2979.86|2987.05|2979.35|22
1649794660000|2022-04-12 20:17:40|2987.17|2979.47|2987.89|2980.19|2987.99|2980.29|2987.1|2979.4|32
1649794670000|2022-04-12 20:17:50|2987.86|2980.16|2987.84|2980.14|2988.02|2980.32|2987.47|2979.77|31
1649794680000|2022-04-12 20:18:00|2987.89|2980.19|2987.48|2979.78|2987.92|2980.22|2987.07|2979.37|31
1649794690000|2022-04-12 20:18:10|2987.49|2979.79|2987.34|2979.64|2987.58|2979.88|2986.79|2979.09|29
1649794700000|2022-04-12 20:18:20|2987.09|2979.39|2987.2|2979.5|2987.51|2979.81|2986.87|2979.17|31
1649794710000|2022-04-12 20:18:30|2987.31|2979.61|2987.35|2979.65|2987.43|2979.73|2986.79|2979.09|34
1649794720000|2022-04-12 20:18:40|2987.27|2979.57|2987.01|2979.31|2987.39|2979.69|2986.83|2979.13|33
1649794730000|2022-04-12 20:18:50|2987.26|2979.56|2989.16|2981.46|2989.16|2981.46|2986.9|2979.2|38
1649794740000|2022-04-12 20:19:00|2988.87|2981.17|2989.32|2981.62|2989.37|2981.67|2988.87|2981.17|24
1649794750000|2022-04-12 20:19:10|2989.3|2981.6|2989.62|2981.92|2989.67|2981.97|2989.11|2981.41|30
1649794760000|2022-04-12 20:19:20|2989.64|2981.94|2991.87|2984.17|2991.94|2984.24|2989.64|2981.94|40
1649794770000|2022-04-12 20:19:30|2991.94|2984.24|2991.4|2983.7|2992|2984.3|2991.35|2983.65|37
1649794780000|2022-04-12 20:19:40|2991.39|2983.69|2991.43|2983.73|2992|2984.3|2991.38|2983.68|34
1649794790000|2022-04-12 20:19:50|2991.41|2983.71|2991.98|2984.28|2991.98|2984.28|2991.36|2983.66|32
1649794800000|2022-04-12 20:20:00|2991.83|2984.13|2991.78|2984.08|2992.05|2984.35|2991.6|2983.9|32
1649794810000|2022-04-12 20:20:10|2991.75|2984.05|2991.95|2984.25|2992|2984.3|2991.62|2983.92|37
1649794820000|2022-04-12 20:20:20|2991.74|2984.04|2991.11|2983.41|2991.95|2984.25|2991.07|2983.37|25
1649794830000|2022-04-12 20:20:30|2991.12|2983.42|2990.64|2982.94|2991.14|2983.44|2990.55|2982.85|30
1649794840000|2022-04-12 20:20:40|2990.66|2982.96|2990.64|2982.94|2990.77|2983.07|2990.57|2982.87|33
1649794850000|2022-04-12 20:20:50|2990.62|2982.92|2990.72|2983.02|2990.74|2983.04|2990.57|2982.87|34
1649794860000|2022-04-12 20:21:00|2990.74|2983.04|2991.27|2983.57|2991.27|2983.57|2990.56|2982.86|26
1649794870000|2022-04-12 20:21:10|2991.58|2983.88|2993.23|2985.53|2993.24|2985.54|2991.58|2983.88|33
1649794880000|2022-04-12 20:21:20|2993.53|2985.83|2994.36|2986.66|2994.65|2986.95|2993.53|2985.83|34
1649794890000|2022-04-12 20:21:30|2994.34|2986.64|2994.07|2986.37|2994.43|2986.73|2994.01|2986.31|32
1649794900000|2022-04-12 20:21:40|2994.31|2986.61|2994.39|2986.69|2994.39|2986.69|2993.66|2985.96|33
1649794910000|2022-04-12 20:21:50|2994.28|2986.58|2994.76|2987.06|2994.9|2987.2|2994.21|2986.51|33
1649794920000|2022-04-12 20:22:00|2994.8|2987.1|2994.9|2987.2|2994.98|2987.28|2994.52|2986.82|30
1649794930000|2022-04-12 20:22:10|2994.93|2987.23|2995.02|2987.32|2995.03|2987.33|2994.4|2986.7|35
1649794940000|2022-04-12 20:22:20|2994.93|2987.23|2995.68|2987.98|2996.47|2988.77|2994.93|2987.23|36
1649794950000|2022-04-12 20:22:30|2995.34|2987.64|2996.59|2988.89|2996.69|2988.99|2995.34|2987.64|37
1649794960000|2022-04-12 20:22:40|2996.81|2989.11|2997.9|2990.2|2998.05|2990.35|2996.65|2988.95|39
1649794970000|2022-04-12 20:22:50|2997.94|2990.24|2996.54|2988.84|2998.28|2990.58|2996.19|2988.49|37
1649794980000|2022-04-12 20:23:00|2996.93|2989.23|2996.96|2989.26|2996.96|2989.26|2996.26|2988.56|36
1649794990000|2022-04-12 20:23:10|2996.94|2989.24|2996.67|2988.97|2998.03|2990.33|2995.75|2988.05|31
1649795000000|2022-04-12 20:23:20|2996.57|2988.87|2995.89|2988.19|2996.64|2988.94|2995.86|2988.16|36
1649795010000|2022-04-12 20:23:30|2995.99|2988.29|2996.14|2988.44|2996.65|2988.95|2995.84|2988.14|33
1649795020000|2022-04-12 20:23:40|2996.17|2988.47|2996.71|2989.01|2997.45|2989.75|2996.11|2988.41|36
1649795030000|2022-04-12 20:23:50|2996.66|2988.96|2995.99|2988.29|2997.15|2989.45|2995.9|2988.2|30
1649795040000|2022-04-12 20:24:00|2996.18|2988.48|2996|2988.3|2996.27|2988.57|2995.79|2988.09|27
1649795050000|2022-04-12 20:24:10|2996.01|2988.31|2996.32|2988.62|2996.5|2988.8|2995.98|2988.28|36
1649795060000|2022-04-12 20:24:20|2996.29|2988.59|2995.51|2987.81|2996.29|2988.59|2995.38|2987.68|25
1649795070000|2022-04-12 20:24:30|2995.32|2987.62|2996.27|2988.57|2996.29|2988.59|2995.31|2987.61|33
1649795080000|2022-04-12 20:24:40|2996.29|2988.59|2995.97|2988.27|2996.61|2988.91|2994.97|2987.27|34
1649795090000|2022-04-12 20:24:50|2995.77|2988.07|2995.55|2987.85|2996|2988.3|2995.38|2987.68|22
1649795100000|2022-04-12 20:25:00|2995.81|2988.11|2995.47|2987.77|2995.83|2988.13|2994.87|2987.17|35
1649795110000|2022-04-12 20:25:10|2995.5|2987.8|2995.05|2987.35|2995.51|2987.81|2995.03|2987.33|26
1649795120000|2022-04-12 20:25:20|2995.33|2987.63|2995.9|2988.2|2996.23|2988.53|2995.1|2987.4|29
1649795130000|2022-04-12 20:25:30|2995.93|2988.23|2996.57|2988.87|2997.17|2989.47|2995.75|2988.05|31
1649795140000|2022-04-12 20:25:40|2996.66|2988.96|2996.72|2989.02|2997.04|2989.34|2996.66|2988.96|34
1649795150000|2022-04-12 20:25:50|2996.8|2989.1|2996.55|2988.85|2997.02|2989.32|2996.55|2988.85|21
1649795160000|2022-04-12 20:26:00|2996.67|2988.97|2996.67|2988.97|2996.67|2988.97|2996.42|2988.72|27
1649795170000|2022-04-12 20:26:10|2996.59|2988.89|2996.87|2989.17|2996.94|2989.24|2996.59|2988.89|24
1649795180000|2022-04-12 20:26:20|2996.86|2989.16|2996.8|2989.1|2997.06|2989.36|2996.59|2988.89|30
1649795190000|2022-04-12 20:26:30|2996.81|2989.11|2997.16|2989.46|2997.16|2989.46|2996.81|2989.11|29
1649795200000|2022-04-12 20:26:40|2997.13|2989.43|2997.01|2989.31|2997.13|2989.43|2996.89|2989.19|28
1649795210000|2022-04-12 20:26:50|2997.13|2989.43|2996.95|2989.25|2997.13|2989.43|2996.95|2989.25|16
1649795220000|2022-04-12 20:27:00|2996.96|2989.26|2997.35|2989.65|2997.35|2989.65|2996.96|2989.26|20
1649795230000|2022-04-12 20:27:10|2997.6|2989.9|2997.34|2989.64|2997.6|2989.9|2997.32|2989.62|18
1649795240000|2022-04-12 20:27:20|2997.35|2989.65|2997.55|2989.85|2997.8|2990.1|2997.35|2989.65|17
1649795250000|2022-04-12 20:27:30|2997.58|2989.88|2997.58|2989.88|2997.77|2990.07|2997.45|2989.75|28
1649795260000|2022-04-12 20:27:40|2997.57|2989.87|2997.82|2990.12|2997.88|2990.18|2997.57|2989.87|23
1649795270000|2022-04-12 20:27:50|2997.84|2990.14|2997.11|2989.41|2997.84|2990.14|2996.99|2989.29|35
1649795280000|2022-04-12 20:28:00|2997.08|2989.38|2995.54|2987.84|2997.29|2989.59|2995.54|2987.84|26
1649795290000|2022-04-12 20:28:10|2995.53|2987.83|2995.08|2987.38|2995.53|2987.83|2995.07|2987.37|19
1649795300000|2022-04-12 20:28:20|2995.02|2987.32|2995.13|2987.43|2995.17|2987.47|2994.95|2987.25|34
1649795310000|2022-04-12 20:28:30|2995.14|2987.44|2994.98|2987.28|2995.14|2987.44|2994.76|2987.06|36
1649795320000|2022-04-12 20:28:40|2995.09|2987.39|2994.92|2987.22|2995.22|2987.52|2994.59|2986.89|28
1649795330000|2022-04-12 20:28:50|2994.94|2987.24|2994.89|2987.19|2995.03|2987.33|2994.61|2986.91|33
1649795340000|2022-04-12 20:29:00|2994.88|2987.18|2992.91|2985.21|2994.88|2987.18|2992.68|2984.98|37
1649795350000|2022-04-12 20:29:10|2992.93|2985.23|2992.38|2984.68|2993.18|2985.48|2992.08|2984.38|34
1649795360000|2022-04-12 20:29:20|2992.57|2984.87|2993.84|2986.14|2993.84|2986.14|2992.09|2984.39|29
1649795370000|2022-04-12 20:29:30|2993.82|2986.12|2994.59|2986.89|2994.62|2986.92|2993.58|2985.88|36
1649795380000|2022-04-12 20:29:40|2994.58|2986.88|2994.24|2986.54|2994.58|2986.88|2994.09|2986.39|35
1649795390000|2022-04-12 20:29:50|2994.19|2986.49|2993.7|2986|2994.22|2986.52|2993.56|2985.86|39
1649795400000|2022-04-12 20:30:00|2993.72|2986.02|2993.21|2985.51|2993.72|2986.02|2992.92|2985.22|36
1649795410000|2022-04-12 20:30:10|2993.18|2985.48|2993.11|2985.41|2993.2|2985.5|2992.89|2985.19|32
1649795420000|2022-04-12 20:30:20|2993.15|2985.45|2994.92|2987.22|2995.37|2987.67|2993.11|2985.41|35
1649795430000|2022-04-12 20:30:30|2994.95|2987.25|2995.28|2987.58|2995.28|2987.58|2994.95|2987.25|8
1649795440000|2022-04-12 20:30:40|2995.2|2987.5|2995.59|2987.89|2995.59|2987.89|2994.88|2987.18|17
1649795450000|2022-04-12 20:30:50|2995.65|2987.95|2997.02|2989.32|2997.29|2989.59|2995.32|2987.62|39
1649795460000|2022-04-12 20:31:00|2996.96|2989.26|2998.64|2990.94|2998.67|2990.97|2996.03|2988.33|26
1649795470000|2022-04-12 20:31:10|2998.4|2990.7|2999.12|2991.42|2999.12|2991.42|2998.4|2990.7|36
1649795480000|2022-04-12 20:31:20|2999.19|2991.49|2998.56|2990.86|2999.19|2991.49|2998.45|2990.75|32
1649795490000|2022-04-12 20:31:30|2998.53|2990.83|2998.63|2990.93|2999.03|2991.33|2997.95|2990.25|38
1649795500000|2022-04-12 20:31:40|2999.02|2991.32|2998.09|2990.39|2999.02|2991.32|2998.08|2990.38|30
1649795510000|2022-04-12 20:31:50|2998.35|2990.65|2997.91|2990.21|2998.43|2990.73|2997.7|2990|32
1649795520000|2022-04-12 20:32:00|2997.89|2990.19|2996.38|2988.68|2997.89|2990.19|2996.28|2988.58|33
1649795530000|2022-04-12 20:32:10|2996.4|2988.7|2996.4|2988.7|2996.47|2988.77|2996.27|2988.57|22
1649795540000|2022-04-12 20:32:20|2996.39|2988.69|2996.36|2988.66|2996.5|2988.8|2996.27|2988.57|28
1649795550000|2022-04-12 20:32:30|2996.39|2988.69|2996.35|2988.65|2996.41|2988.71|2996.05|2988.35|21
1649795560000|2022-04-12 20:32:40|2996.28|2988.58|2996.26|2988.56|2996.58|2988.88|2996.23|2988.53|24
1649795570000|2022-04-12 20:32:50|2996.25|2988.55|2996.58|2988.88|2996.72|2989.02|2996.23|2988.53|24
1649795580000|2022-04-12 20:33:00|2996.53|2988.83|2995.87|2988.17|2996.53|2988.83|2995.87|2988.17|29
1649795590000|2022-04-12 20:33:10|2995.86|2988.16|2995.88|2988.18|2996.26|2988.56|2995.27|2987.57|34
1649795600000|2022-04-12 20:33:20|2995.87|2988.17|2995.96|2988.26|2996.02|2988.32|2995.66|2987.96|31
1649795610000|2022-04-12 20:33:30|2995.99|2988.29|2995.98|2988.28|2996.06|2988.36|2995.68|2987.98|29
1649795620000|2022-04-12 20:33:40|2995.91|2988.21|2996.2|2988.5|2996.32|2988.62|2995.62|2987.92|33
1649795630000|2022-04-12 20:33:50|2996.43|2988.73|2996.02|2988.32|2996.43|2988.73|2996|2988.3|26
1649795640000|2022-04-12 20:34:00|2996.03|2988.33|2995.45|2987.75|2996.3|2988.6|2995.3|2987.6|34
1649795650000|2022-04-12 20:34:10|2995.46|2987.76|2996.15|2988.45|2996.15|2988.45|2995.3|2987.6|34
1649795660000|2022-04-12 20:34:20|2996.17|2988.47|2997.22|2989.52|2997.5|2989.8|2996.17|2988.47|39
1649795670000|2022-04-12 20:34:30|2997.31|2989.61|2997.5|2989.8|2998.11|2990.41|2997.19|2989.49|36
1649795680000|2022-04-12 20:34:40|2997.44|2989.74|2998.32|2990.62|2998.34|2990.64|2996.74|2989.04|35
1649795690000|2022-04-12 20:34:50|2998.19|2990.49|2998.46|2990.76|2999.09|2991.39|2998.19|2990.49|35
1649795700000|2022-04-12 20:35:00|2998.47|2990.77|2998.51|2990.81|2998.79|2991.09|2998.44|2990.74|24
1649795710000|2022-04-12 20:35:10|2998.69|2990.99|2997.77|2990.07|2998.69|2990.99|2997.66|2989.96|35
1649795720000|2022-04-12 20:35:20|2997.8|2990.1|2997.82|2990.12|2998.05|2990.35|2997.52|2989.82|33
1649795730000|2022-04-12 20:35:30|2997.83|2990.13|2997.96|2990.26|2998.25|2990.55|2997.74|2990.04|30
1649795740000|2022-04-12 20:35:40|2997.98|2990.28|2997.74|2990.04|2998.02|2990.32|2997.17|2989.47|31
1649795750000|2022-04-12 20:35:50|2997.83|2990.13|2997.32|2989.62|2998.19|2990.49|2997.23|2989.53|35
1649795760000|2022-04-12 20:36:00|2997.3|2989.6|2997.89|2990.19|2998.02|2990.32|2997.22|2989.52|25
1649795770000|2022-04-12 20:36:10|2998.01|2990.31|2999|2991.3|2999.53|2991.83|2997.33|2989.63|30
1649795780000|2022-04-12 20:36:20|2998.54|2990.84|2999.14|2991.44|2999.18|2991.48|2998.53|2990.83|26
1649795790000|2022-04-12 20:36:30|2999.04|2991.34|2998.87|2991.17|2999.21|2991.51|2998.82|2991.12|30
1649795800000|2022-04-12 20:36:40|2999.06|2991.36|2998.69|2990.99|2999.18|2991.48|2998.39|2990.69|34
1649795810000|2022-04-12 20:36:50|2998.67|2990.97|2998.66|2990.96|2999.13|2991.43|2998.17|2990.47|26
1649795820000|2022-04-12 20:37:00|2998.65|2990.95|2994.66|2986.96|2998.9|2991.2|2994.66|2986.96|38
1649795830000|2022-04-12 20:37:10|2994.56|2986.86|2992.53|2984.83|2994.92|2987.22|2992.36|2984.66|35
1649795840000|2022-04-12 20:37:20|2993.03|2985.33|2993.99|2986.29|2994.68|2986.98|2992.84|2985.14|36
1649795850000|2022-04-12 20:37:30|2993.7|2986|2993.4|2985.7|2993.7|2986|2993|2985.3|27
1649795860000|2022-04-12 20:37:40|2993.38|2985.68|2991.88|2984.18|2993.42|2985.72|2991.58|2983.88|37
1649795870000|2022-04-12 20:37:50|2991.87|2984.17|2988.19|2980.49|2992.05|2984.35|2988.19|2980.49|29
1649795880000|2022-04-12 20:38:00|2988.61|2980.91|2988.43|2980.73|2989.46|2981.76|2987.71|2980.01|26
1649795890000|2022-04-12 20:38:10|2988.71|2981.01|2986.9|2979.2|2988.85|2981.15|2986.9|2979.2|37
1649795900000|2022-04-12 20:38:20|2987.05|2979.35|2987.28|2979.58|2987.53|2979.83|2987.04|2979.34|35
1649795910000|2022-04-12 20:38:30|2987.38|2979.68|2986.89|2979.19|2987.87|2980.17|2986.89|2979.19|28
1649795920000|2022-04-12 20:38:40|2986.97|2979.27|2988.25|2980.55|2988.25|2980.55|2986.64|2978.94|24
1649795930000|2022-04-12 20:38:50|2988.27|2980.57|2983.02|2975.32|2988.77|2981.07|2982.55|2974.85|36
1649795940000|2022-04-12 20:39:00|2983|2975.3|2984.56|2976.86|2985.01|2977.31|2983|2975.3|38
1649795950000|2022-04-12 20:39:10|2984.61|2976.91|2981.34|2973.64|2984.64|2976.94|2980.28|2972.58|29
1649795960000|2022-04-12 20:39:20|2980.28|2972.58|2978.6|2970.9|2981.94|2974.24|2978.6|2970.9|35
1649795970000|2022-04-12 20:39:30|2978.58|2970.88|2978.99|2971.29|2978.99|2971.29|2978.58|2970.88|27
1649795980000|2022-04-12 20:39:40|2979.01|2971.31|2978.63|2970.93|2979.01|2971.31|2978.58|2970.88|31
1649795990000|2022-04-12 20:39:50|2978.87|2971.17|2981.47|2973.77|2981.47|2973.77|2978.69|2970.99|35
1649796000000|2022-04-12 20:40:00|2980.97|2973.27|2979.91|2972.21|2981|2973.3|2979.27|2971.57|33
1649796010000|2022-04-12 20:40:10|2979.89|2972.19|2981.91|2974.21|2982.27|2974.57|2979.89|2972.19|38
1649796020000|2022-04-12 20:40:20|2981.95|2974.25|2980.46|2972.76|2983.07|2975.37|2980.46|2972.76|35
1649796030000|2022-04-12 20:40:30|2980.22|2972.52|2974.76|2967.06|2980.73|2973.03|2974.41|2966.71|38
1649796040000|2022-04-12 20:40:40|2974.7|2967|2977.92|2970.22|2978.1|2970.4|2974.7|2967|38
1649796050000|2022-04-12 20:40:50|2977.9|2970.2|2975.81|2968.11|2977.95|2970.25|2975.51|2967.81|36
1649796060000|2022-04-12 20:41:00|2975.48|2967.78|2973.26|2965.56|2976.01|2968.31|2973.24|2965.54|36
1649796070000|2022-04-12 20:41:10|2973.45|2965.75|2973.29|2965.59|2973.89|2966.19|2973.19|2965.49|23
1649796080000|2022-04-12 20:41:20|2973.07|2965.37|2973.51|2965.81|2973.56|2965.86|2972.55|2964.85|20
1649796090000|2022-04-12 20:41:30|2973.31|2965.61|2973.13|2965.43|2973.88|2966.18|2972.95|2965.25|30
1649796100000|2022-04-12 20:41:40|2973.2|2965.5|2973.89|2966.19|2973.94|2966.24|2973.09|2965.39|34
1649796110000|2022-04-12 20:41:50|2974.12|2966.42|2973.16|2965.46|2974.32|2966.62|2972.95|2965.25|31
1649796120000|2022-04-12 20:42:00|2973.31|2965.61|2972.05|2964.35|2973.31|2965.61|2971.89|2964.19|34
1649796130000|2022-04-12 20:42:10|2972.04|2964.34|2971.72|2964.02|2972.42|2964.72|2971.72|2964.02|19
1649796140000|2022-04-12 20:42:20|2971.74|2964.04|2971.84|2964.14|2971.85|2964.15|2971.54|2963.84|29
1649796150000|2022-04-12 20:42:30|2971.78|2964.08|2972.77|2965.07|2972.77|2965.07|2971.78|2964.08|19
1649796160000|2022-04-12 20:42:40|2972.74|2965.04|2974.9|2967.2|2974.9|2967.2|2972.74|2965.04|36
1649796170000|2022-04-12 20:42:50|2974.92|2967.22|2975.69|2967.99|2975.71|2968.01|2974.79|2967.09|33
1649796180000|2022-04-12 20:43:00|2975.53|2967.83|2974.16|2966.46|2975.75|2968.05|2974.11|2966.41|37
1649796190000|2022-04-12 20:43:10|2974.18|2966.48|2974.52|2966.82|2974.56|2966.86|2974.15|2966.45|31
1649796200000|2022-04-12 20:43:20|2974.56|2966.86|2974.8|2967.1|2975.19|2967.49|2974.56|2966.86|29
1649796210000|2022-04-12 20:43:30|2975.14|2967.44|2980.02|2972.32|2980.32|2972.62|2975.14|2967.44|40
1649796220000|2022-04-12 20:43:40|2979.88|2972.18|2984.33|2976.63|2984.33|2976.63|2979.59|2971.89|39
1649796230000|2022-04-12 20:43:50|2984.39|2976.69|2984.27|2976.57|2986.73|2979.03|2984.27|2976.57|38
1649796240000|2022-04-12 20:44:00|2983.95|2976.25|2985.85|2978.15|2986.18|2978.48|2982.68|2974.98|40
1649796250000|2022-04-12 20:44:10|2985.92|2978.22|2986.73|2979.03|2987|2979.3|2985.8|2978.1|38
1649796260000|2022-04-12 20:44:20|2987|2979.3|2984.2|2976.5|2987.05|2979.35|2984.14|2976.44|38
1649796270000|2022-04-12 20:44:30|2984.28|2976.58|2984.54|2976.84|2984.72|2977.02|2983.79|2976.09|37
1649796280000|2022-04-12 20:44:40|2984.37|2976.67|2983.92|2976.22|2984.44|2976.74|2983.78|2976.08|32
1649796290000|2022-04-12 20:44:50|2983.99|2976.29|2979.87|2972.17|2983.99|2976.29|2979.87|2972.17|38
1649796300000|2022-04-12 20:45:00|2979.95|2972.25|2980.18|2972.48|2980.64|2972.94|2979.73|2972.03|31
1649796310000|2022-04-12 20:45:10|2980.11|2972.41|2978.8|2971.1|2980.14|2972.44|2978.8|2971.1|32
1649796320000|2022-04-12 20:45:20|2978.77|2971.07|2977|2969.3|2980.14|2972.44|2976.87|2969.17|32
1649796330000|2022-04-12 20:45:30|2976.64|2968.94|2975.45|2967.75|2976.81|2969.11|2974.87|2967.17|37
1649796340000|2022-04-12 20:45:40|2975.24|2967.54|2975.13|2967.43|2975.4|2967.7|2975.09|2967.39|22
1649796350000|2022-04-12 20:45:50|2975.24|2967.54|2973.97|2966.27|2975.6|2967.9|2973.9|2966.2|21
1649796360000|2022-04-12 20:46:00|2973.98|2966.28|2975.47|2967.77|2975.61|2967.91|2973.86|2966.16|35
1649796370000|2022-04-12 20:46:10|2975.61|2967.91|2973.39|2965.69|2975.61|2967.91|2973.33|2965.63|32
1649796380000|2022-04-12 20:46:20|2973.3|2965.6|2973.54|2965.84|2973.54|2965.84|2973.23|2965.53|23
1649796390000|2022-04-12 20:46:30|2973.55|2965.85|2974.84|2967.14|2974.84|2967.14|2973.54|2965.84|35
1649796400000|2022-04-12 20:46:40|2974.71|2967.01|2975.74|2968.04|2975.74|2968.04|2974.71|2967.01|28
1649796410000|2022-04-12 20:46:50|2975.76|2968.06|2978.62|2970.92|2978.74|2971.04|2975.76|2968.06|36
1649796420000|2022-04-12 20:47:00|2978.68|2970.98|2978.81|2971.11|2978.81|2971.11|2978.3|2970.6|31
1649796430000|2022-04-12 20:47:10|2978.86|2971.16|2981.73|2974.03|2982.01|2974.31|2978.84|2971.14|36
1649796440000|2022-04-12 20:47:20|2981.74|2974.04|2983.53|2975.83|2983.61|2975.91|2981.7|2974|35
1649796450000|2022-04-12 20:47:30|2983.63|2975.93|2986.06|2978.36|2986.94|2979.24|2983.63|2975.93|38
1649796460000|2022-04-12 20:47:40|2985.94|2978.24|2986.28|2978.58|2986.83|2979.13|2984.92|2977.22|36
1649796470000|2022-04-12 20:47:50|2986.25|2978.55|2985.81|2978.11|2986.29|2978.59|2985.81|2978.11|35
1649796480000|2022-04-12 20:48:00|2985.83|2978.13|2987.85|2980.15|2988.04|2980.34|2985.83|2978.13|39
1649796490000|2022-04-12 20:48:10|2987.9|2980.2|2987.04|2979.34|2987.9|2980.2|2986.62|2978.92|31
1649796500000|2022-04-12 20:48:20|2987.01|2979.31|2986.18|2978.48|2987.53|2979.83|2985.41|2977.71|38
1649796510000|2022-04-12 20:48:30|2986.62|2978.92|2987.1|2979.4|2987.27|2979.57|2985.52|2977.82|36
1649796520000|2022-04-12 20:48:40|2987.04|2979.34|2986.77|2979.07|2987.16|2979.46|2986.77|2979.07|33
1649796530000|2022-04-12 20:48:50|2986.7|2979|2987|2979.3|2987.16|2979.46|2986.6|2978.9|30
1649796540000|2022-04-12 20:49:00|2987.01|2979.31|2986.73|2979.03|2987.03|2979.33|2986.67|2978.97|34
1649796550000|2022-04-12 20:49:10|2986.79|2979.09|2986.19|2978.49|2986.84|2979.14|2985.77|2978.07|34
1649796560000|2022-04-12 20:49:20|2986.22|2978.52|2986.82|2979.12|2986.98|2979.28|2985.81|2978.11|36
1649796570000|2022-04-12 20:49:30|2986.72|2979.02|2985.51|2977.81|2986.74|2979.04|2985.21|2977.51|37
1649796580000|2022-04-12 20:49:40|2985.58|2977.88|2986.64|2978.94|2986.82|2979.12|2985.58|2977.88|37
1649796590000|2022-04-12 20:49:50|2986.63|2978.93|2986.79|2979.09|2987.15|2979.45|2986.45|2978.75|35
1649796600000|2022-04-12 20:50:00|2986.93|2979.23|2986.31|2978.61|2986.93|2979.23|2985.95|2978.25|35
1649796610000|2022-04-12 20:50:10|2986.28|2978.58|2986.1|2978.4|2986.54|2978.84|2985.6|2977.9|35
1649796620000|2022-04-12 20:50:20|2986.55|2978.85|2983.71|2976.01|2986.55|2978.85|2983.71|2976.01|38
1649796630000|2022-04-12 20:50:30|2984.56|2976.86|2983.63|2975.93|2985.72|2978.02|2983.52|2975.82|34
1649796640000|2022-04-12 20:50:40|2983.64|2975.94|2983.63|2975.93|2984.07|2976.37|2983.55|2975.85|30
1649796650000|2022-04-12 20:50:50|2983.6|2975.9|2984.65|2976.95|2984.65|2976.95|2983.55|2975.85|33
1649796660000|2022-04-12 20:51:00|2984.79|2977.09|2986.66|2978.96|2986.79|2979.09|2984.41|2976.71|35
1649796670000|2022-04-12 20:51:10|2986.69|2978.99|2987.08|2979.38|2987.51|2979.81|2986.64|2978.94|31
1649796680000|2022-04-12 20:51:20|2986.86|2979.16|2987.37|2979.67|2987.37|2979.67|2986.51|2978.81|32
1649796690000|2022-04-12 20:51:30|2987.35|2979.65|2987.06|2979.36|2988|2980.3|2987.06|2979.36|31
1649796700000|2022-04-12 20:51:40|2987.03|2979.33|2988.21|2980.51|2988.58|2980.88|2987.03|2979.33|34
1649796710000|2022-04-12 20:51:50|2988.2|2980.5|2988.97|2981.27|2989.17|2981.47|2988.16|2980.46|32
1649796720000|2022-04-12 20:52:00|2989.41|2981.71|2989.38|2981.68|2989.64|2981.94|2989.23|2981.53|36
1649796730000|2022-04-12 20:52:10|2989.39|2981.69|2990.92|2983.22|2990.95|2983.25|2989.31|2981.61|38
1649796740000|2022-04-12 20:52:20|2990.96|2983.26|2994.75|2987.05|2995.03|2987.33|2990.91|2983.21|31
1649796750000|2022-04-12 20:52:30|2994.84|2987.14|2994.2|2986.5|2994.89|2987.19|2994.03|2986.33|37
1649796760000|2022-04-12 20:52:40|2994.17|2986.47|2994.2|2986.5|2994.2|2986.5|2993.96|2986.26|28
1649796770000|2022-04-12 20:52:50|2994.19|2986.49|2993.31|2985.61|2994.43|2986.73|2993.3|2985.6|30
1649796780000|2022-04-12 20:53:00|2993.26|2985.56|2993.04|2985.34|2994.08|2986.38|2992.64|2984.94|39
1649796790000|2022-04-12 20:53:10|2993.11|2985.41|2993.28|2985.58|2993.78|2986.08|2992.97|2985.27|36
1649796800000|2022-04-12 20:53:20|2993.24|2985.54|2991.31|2983.61|2993.24|2985.54|2990.66|2982.96|38
1649796810000|2022-04-12 20:53:30|2991.35|2983.65|2990.83|2983.13|2991.57|2983.87|2990.78|2983.08|33
1649796820000|2022-04-12 20:53:40|2990.78|2983.08|2990.9|2983.2|2991.35|2983.65|2990.76|2983.06|35
1649796830000|2022-04-12 20:53:50|2990.86|2983.16|2991.26|2983.56|2991.26|2983.56|2990.54|2982.84|33
1649796840000|2022-04-12 20:54:00|2991.25|2983.55|2990.28|2982.58|2991.25|2983.55|2989.12|2981.42|38
1649796850000|2022-04-12 20:54:10|2990.36|2982.66|2990.86|2983.16|2991.5|2983.8|2990.36|2982.66|28
1649796860000|2022-04-12 20:54:20|2990.85|2983.15|2990.44|2982.74|2991.13|2983.43|2989.99|2982.29|37
1649796870000|2022-04-12 20:54:30|2990.14|2982.44|2990.15|2982.45|2990.34|2982.64|2989.96|2982.26|33
1649796880000|2022-04-12 20:54:40|2990.17|2982.47|2990.44|2982.74|2990.48|2982.78|2990.07|2982.37|34
1649796890000|2022-04-12 20:54:50|2990.46|2982.76|2990.31|2982.61|2990.53|2982.83|2990|2982.3|26
1649796900000|2022-04-12 20:55:00|2990.29|2982.59|2990.7|2983|2990.96|2983.26|2990.25|2982.55|37
1649796910000|2022-04-12 20:55:10|2990.71|2983.01|2990.68|2982.98|2990.76|2983.06|2990.61|2982.91|35
1649796920000|2022-04-12 20:55:20|2990.76|2983.06|2990.75|2983.05|2990.93|2983.23|2990.67|2982.97|31
1649796930000|2022-04-12 20:55:30|2990.8|2983.1|2994.83|2987.13|2994.96|2987.26|2990.7|2983|37
1649796940000|2022-04-12 20:55:40|2994.79|2987.09|2995.81|2988.11|2995.89|2988.19|2994.79|2987.09|39
1649796950000|2022-04-12 20:55:50|2995.98|2988.28|2996.58|2988.88|2997.35|2989.65|2995.4|2987.7|33
1649796960000|2022-04-12 20:56:00|2996.73|2989.03|2995.76|2988.06|2997.54|2989.84|2995.76|2988.06|33
1649796970000|2022-04-12 20:56:10|2996.36|2988.66|2995.57|2987.87|2996.36|2988.66|2994.68|2986.98|38
1649796980000|2022-04-12 20:56:20|2995.56|2987.86|2995.33|2987.63|2995.59|2987.89|2995.21|2987.51|28
1649796990000|2022-04-12 20:56:30|2995.32|2987.62|2994.79|2987.09|2995.36|2987.66|2994.79|2987.09|34
1649797000000|2022-04-12 20:56:40|2994.78|2987.08|2994.11|2986.41|2994.86|2987.16|2993.91|2986.21|23
1649797010000|2022-04-12 20:56:50|2994.03|2986.33|2993.7|2986|2994.45|2986.75|2992.97|2985.27|26
1649797020000|2022-04-12 20:57:00|2993.71|2986.01|2993.7|2986|2993.8|2986.1|2993.62|2985.92|9
1649797030000|2022-04-12 20:57:10|2993.59|2985.89|2993.52|2985.82|2993.7|2986|2993.52|2985.82|7
1649797040000|2022-04-12 20:57:20|2993.66|2985.96|2992.2|2984.5|2993.68|2985.98|2992.2|2984.5|22
1649797050000|2022-04-12 20:57:30|2992.56|2984.86|2992.45|2984.75|2992.76|2985.06|2992.18|2984.48|32
1649797060000|2022-04-12 20:57:40|2992.47|2984.77|2992.42|2984.72|2992.76|2985.06|2992.42|2984.72|24
1649797070000|2022-04-12 20:57:50|2992.43|2984.73|2992.64|2984.94|2992.76|2985.06|2992.43|2984.73|16
1649797080000|2022-04-12 20:58:00|2992.62|2984.92|2992.76|2985.06|2992.82|2985.12|2992.41|2984.71|21
1649797090000|2022-04-12 20:58:10|2992.65|2984.95|2992.84|2985.14|2993.42|2985.72|2992.65|2984.95|27
1649797100000|2022-04-12 20:58:20|2992.83|2985.13|2992.76|2985.06|2993.06|2985.36|2992.53|2984.83|25
1649797110000|2022-04-12 20:58:30|2992.71|2985.01|2992.63|2984.93|2992.76|2985.06|2992.39|2984.69|31
1649797120000|2022-04-12 20:58:40|2992.75|2985.05|2992|2984.3|2992.76|2985.06|2991.8|2984.1|23
1649797130000|2022-04-12 20:58:50|2991.94|2984.24|2991.92|2984.22|2992.76|2985.06|2991.88|2984.18|20
1649797140000|2022-04-12 20:59:00|2992.48|2984.78|2992.76|2985.06|2992.76|2985.06|2991.92|2984.22|4
1649797150000|2022-04-12 20:59:10|2992.44|2984.74|2990.47|2982.77|2992.76|2985.06|2990.38|2982.68|25
1649797160000|2022-04-12 20:59:20|2990.46|2982.76|2990.03|2982.33|2990.47|2982.77|2989.97|2982.27|16
1649797170000|2022-04-12 20:59:30|2990.86|2983.16|2990.87|2983.17|2991.05|2983.35|2990.62|2982.92|35
1649797180000|2022-04-12 20:59:40|2990.92|2983.22|2990.77|2983.07|2990.98|2983.28|2990.7|2983|24
1649797190000|2022-04-12 20:59:50|2990.98|2983.28|2991.45|2983.75|2991.48|2983.78|2990.98|2983.28|26
1649797200000|2022-04-12 21:00:00|2991.44|2983.74|2991.56|2983.86|2991.63|2983.93|2991.44|2983.74|11
1649797210000|2022-04-12 21:00:10|2991.55|2983.85|2991.72|2984.02|2992.06|2984.36|2991.55|2983.85|26
1649797220000|2022-04-12 21:00:20|2991.73|2984.03|2991.41|2983.71|2991.73|2984.03|2991.37|2983.67|23
1649797230000|2022-04-12 21:00:30|2991.48|2983.78|2991.48|2983.78|2991.53|2983.83|2991.42|2983.72|19
1649797240000|2022-04-12 21:00:40|2991.5|2983.8|2991.33|2983.63|2991.5|2983.8|2991.22|2983.52|29
1649797250000|2022-04-12 21:00:50|2991.34|2983.64|2991.71|2984.01|2991.71|2984.01|2991.3|2983.6|25
1649797260000|2022-04-12 21:01:00|2991.77|2984.07|2992.14|2984.44|2992.14|2984.44|2991.77|2984.07|20
1649797270000|2022-04-12 21:01:10|2992.16|2984.46|2992.17|2984.47|2992.17|2984.47|2992.11|2984.41|11
1649797280000|2022-04-12 21:01:20|2992.16|2984.46|2993.24|2985.54|2993.24|2985.54|2992.14|2984.44|21
1649797290000|2022-04-12 21:01:30|2993.35|2985.65|2994.2|2986.5|2994.2|2986.5|2993.33|2985.63|34
1649797300000|2022-04-12 21:01:40|2994.55|2986.85|2995.36|2987.66|2995.66|2987.96|2994.55|2986.85|32
1649797310000|2022-04-12 21:01:50|2995.38|2987.68|2995.4|2987.7|2995.5|2987.8|2995.38|2987.68|23
1649797320000|2022-04-12 21:02:00|2995.37|2987.67|2994.38|2986.68|2995.48|2987.78|2994.33|2986.63|37
1649797330000|2022-04-12 21:02:10|2994.35|2986.65|2994.4|2986.7|2994.45|2986.75|2994.27|2986.57|30
1649797340000|2022-04-12 21:02:20|2994.39|2986.69|2994.43|2986.73|2994.46|2986.76|2994.37|2986.67|23
1649797350000|2022-04-12 21:02:30|2994.45|2986.75|2994.4|2986.7|2994.46|2986.76|2994.34|2986.64|28
1649797360000|2022-04-12 21:02:40|2994.41|2986.71|2994.37|2986.67|2994.41|2986.71|2994.31|2986.61|29
1649797370000|2022-04-12 21:02:50|2994.36|2986.66|2995.16|2987.46|2995.16|2987.46|2994.33|2986.63|30
1649797380000|2022-04-12 21:03:00|2995.17|2987.47|2995.74|2988.04|2995.91|2988.21|2995.17|2987.47|29
1649797390000|2022-04-12 21:03:10|2995.75|2988.05|2996.52|2988.82|2996.56|2988.86|2995.75|2988.05|25
1649797400000|2022-04-12 21:03:20|2996.56|2988.86|2996.71|2989.01|2996.72|2989.02|2996.56|2988.86|25
1649797410000|2022-04-12 21:03:30|2996.76|2989.06|2996.96|2989.26|2996.96|2989.26|2996.67|2988.97|23
1649797420000|2022-04-12 21:03:40|2996.95|2989.25|2996.82|2989.12|2997|2989.3|2996.82|2989.12|23
1649797430000|2022-04-12 21:03:50|2996.75|2989.05|2996.71|2989.01|2996.8|2989.1|2996.68|2988.98|29
1649797440000|2022-04-12 21:04:00|2996.73|2989.03|2996.71|2989.01|2996.82|2989.12|2996.7|2989|26
1649797450000|2022-04-12 21:04:10|2996.7|2989|2996.61|2988.91|2996.73|2989.03|2996.56|2988.86|24
1649797460000|2022-04-12 21:04:20|2996.7|2989|2996.68|2988.98|2996.71|2989.01|2996.66|2988.96|16
1649797470000|2022-04-12 21:04:30|2996.69|2988.99|2996.8|2989.1|2996.81|2989.11|2996.67|2988.97|28
1649797480000|2022-04-12 21:04:40|2996.79|2989.09|2996.92|2989.22|2996.92|2989.22|2996.7|2989|25
1649797490000|2022-04-12 21:04:50|2996.94|2989.24|2997.54|2989.84|2997.54|2989.84|2996.9|2989.2|28
1649797500000|2022-04-12 21:05:00|2997.64|2989.94|2997.87|2990.17|2997.97|2990.27|2997.52|2989.82|32
1649797510000|2022-04-12 21:05:10|2997.88|2990.18|2997.86|2990.16|2997.92|2990.22|2997.79|2990.09|22
1649797520000|2022-04-12 21:05:20|2997.92|2990.22|2998.23|2990.53|2998.63|2990.93|2997.88|2990.18|36
1649797530000|2022-04-12 21:05:30|2998.18|2990.48|2997.88|2990.18|2998.28|2990.58|2997.88|2990.18|27
1649797540000|2022-04-12 21:05:40|2997.94|2990.24|2997.47|2989.77|2997.96|2990.26|2997.3|2989.6|28
1649797550000|2022-04-12 21:05:50|2997.45|2989.75|2997.37|2989.67|2997.59|2989.89|2997.31|2989.61|25
1649797560000|2022-04-12 21:06:00|2997.22|2989.52|2997.29|2989.59|2997.53|2989.83|2997.22|2989.52|33
1649797570000|2022-04-12 21:06:10|2997.35|2989.65|2997.34|2989.64|2997.36|2989.66|2997.14|2989.44|30
1649797580000|2022-04-12 21:06:20|2997.28|2989.58|2997.42|2989.72|2997.52|2989.82|2997.28|2989.58|29
1649797590000|2022-04-12 21:06:30|2997.39|2989.69|2996.69|2988.99|2997.49|2989.79|2996.56|2988.86|35
1649797600000|2022-04-12 21:06:40|2996.56|2988.86|2996.05|2988.35|2996.79|2989.09|2996.02|2988.32|34
1649797610000|2022-04-12 21:06:50|2996.04|2988.34|2993.16|2985.46|2996.09|2988.39|2992.98|2985.28|36
1649797620000|2022-04-12 21:07:00|2993.15|2985.45|2993.13|2985.43|2993.32|2985.62|2992.3|2984.6|37
1649797630000|2022-04-12 21:07:10|2993.23|2985.53|2992.44|2984.74|2993.39|2985.69|2992.04|2984.34|37
1649797640000|2022-04-12 21:07:20|2992.46|2984.76|2991.72|2984.02|2992.55|2984.85|2991.54|2983.84|30
1649797650000|2022-04-12 21:07:30|2991.69|2983.99|2990.65|2982.95|2991.77|2984.07|2990.65|2982.95|27
1649797660000|2022-04-12 21:07:40|2990.62|2982.92|2991.22|2983.52|2991.27|2983.57|2990.62|2982.92|28
1649797670000|2022-04-12 21:07:50|2991.23|2983.53|2991.27|2983.57|2991.27|2983.57|2991.15|2983.45|22
1649797680000|2022-04-12 21:08:00|2991.22|2983.52|2991.06|2983.36|2991.26|2983.56|2991|2983.3|25
1649797690000|2022-04-12 21:08:10|2991|2983.3|2991.05|2983.35|2991.13|2983.43|2990.91|2983.21|14
1649797700000|2022-04-12 21:08:20|2991.09|2983.39|2990.42|2982.72|2991.13|2983.43|2990.33|2982.63|18
1649797710000|2022-04-12 21:08:30|2990.41|2982.71|2990.99|2983.29|2990.99|2983.29|2990.37|2982.67|27
1649797720000|2022-04-12 21:08:40|2991.24|2983.54|2992.09|2984.39|2992.09|2984.39|2991.24|2983.54|35
1649797730000|2022-04-12 21:08:50|2992.08|2984.38|2992.72|2985.02|2992.76|2985.06|2992.08|2984.38|31
1649797740000|2022-04-12 21:09:00|2992.67|2984.97|2992.61|2984.91|2992.67|2984.97|2992.56|2984.86|26
1649797750000|2022-04-12 21:09:10|2992.62|2984.92|2992.65|2984.95|2992.67|2984.97|2992.59|2984.89|24
1649797760000|2022-04-12 21:09:20|2992.66|2984.96|2992.07|2984.37|2992.7|2985|2992.06|2984.36|28
1649797770000|2022-04-12 21:09:30|2992.05|2984.35|2992.11|2984.41|2992.12|2984.42|2992.04|2984.34|19
1649797780000|2022-04-12 21:09:40|2992.07|2984.37|2992.24|2984.54|2992.26|2984.56|2992.05|2984.35|27
1649797790000|2022-04-12 21:09:50|2992.26|2984.56|2992.37|2984.67|2992.38|2984.68|2992.25|2984.55|16
1649797800000|2022-04-12 21:10:00|2992.38|2984.68|2992.25|2984.55|2992.38|2984.68|2992.21|2984.51|23
1649797810000|2022-04-12 21:10:10|2992.26|2984.56|2992.3|2984.6|2992.35|2984.65|2992.24|2984.54|18
1649797820000|2022-04-12 21:10:20|2992.33|2984.63|2993.57|2985.87|2993.57|2985.87|2992.33|2984.63|26
1649797830000|2022-04-12 21:10:30|2993.58|2985.88|2994.36|2986.66|2994.36|2986.66|2993.52|2985.82|30
1649797840000|2022-04-12 21:10:40|2994.4|2986.7|2995.2|2987.5|2995.22|2987.52|2994.32|2986.62|21
1649797850000|2022-04-12 21:10:50|2995.25|2987.55|2996.01|2988.31|2996.06|2988.36|2995.25|2987.55|18
1649797860000|2022-04-12 21:11:00|2996.03|2988.33|2995.67|2987.97|2996.46|2988.76|2995.66|2987.96|18
1649797870000|2022-04-12 21:11:10|2995.37|2987.67|2995.36|2987.66|2995.42|2987.72|2995.11|2987.41|31
1649797880000|2022-04-12 21:11:20|2995.42|2987.72|2995.78|2988.08|2996.48|2988.78|2995.38|2987.68|30
1649797890000|2022-04-12 21:11:30|2995.77|2988.07|2995.97|2988.27|2995.98|2988.28|2995.7|2988|25
1649797900000|2022-04-12 21:11:40|2995.9|2988.2|2996.81|2989.11|2996.81|2989.11|2995.9|2988.2|36
1649797910000|2022-04-12 21:11:50|2996.73|2989.03|2996.74|2989.04|2996.81|2989.11|2996.55|2988.85|20
1649797920000|2022-04-12 21:12:00|2996.71|2989.01|2996.9|2989.2|2997.07|2989.37|2996.71|2989.01|39
1649797930000|2022-04-12 21:12:10|2996.78|2989.08|2996.77|2989.07|2997.01|2989.31|2996.76|2989.06|30
1649797940000|2022-04-12 21:12:20|2996.75|2989.05|2997|2989.3|2997.01|2989.31|2996.74|2989.04|33
1649797950000|2022-04-12 21:12:30|2996.98|2989.28|2996.78|2989.08|2997.21|2989.51|2996.78|2989.08|23
1649797960000|2022-04-12 21:12:40|2996.84|2989.14|2996.82|2989.12|2997.09|2989.39|2996.76|2989.06|22
1649797970000|2022-04-12 21:12:50|2996.89|2989.19|3001.16|2993.46|3001.16|2993.46|2996.71|2989.01|35
1649797980000|2022-04-12 21:13:00|3001.25|2993.55|3001.96|2994.26|3001.99|2994.29|3001.12|2993.42|39
1649797990000|2022-04-12 21:13:10|3001.83|2994.13|3001.81|2994.11|3001.83|2994.13|3001.48|2993.78|29
1649798000000|2022-04-12 21:13:20|3001.79|2994.09|2999.36|2991.66|3001.8|2994.1|2999.36|2991.66|32
1649798010000|2022-04-12 21:13:30|2998.78|2991.08|2999.06|2991.36|2999.26|2991.56|2998.49|2990.79|33
1649798020000|2022-04-12 21:13:40|2999.02|2991.32|3000.34|2992.64|3000.41|2992.71|2998.97|2991.27|30
1649798030000|2022-04-12 21:13:50|3000.56|2992.86|3000.31|2992.61|3000.61|2992.91|3000.03|2992.33|28
1649798040000|2022-04-12 21:14:00|3000.34|2992.64|3000.26|2992.56|3000.69|2992.99|3000.19|2992.49|33
1649798050000|2022-04-12 21:14:10|3000.25|2992.55|3001.04|2993.34|3001.63|2993.93|3000.25|2992.55|24
1649798060000|2022-04-12 21:14:20|3001.05|2993.35|3001.47|2993.77|3001.47|2993.77|3001.01|2993.31|17
1649798070000|2022-04-12 21:14:30|3001.48|2993.78|3004.18|2996.48|3004.18|2996.48|3001.48|2993.78|13
1649798080000|2022-04-12 21:14:40|3004.19|2996.49|3004.38|2996.68|3005.35|2997.65|3004.18|2996.48|25
1649798090000|2022-04-12 21:14:50|3005.45|2997.75|3007.76|3000.06|3008.6|3000.9|3004.38|2996.68|35
1649798100000|2022-04-12 21:15:00|3007.6|2999.9|3007.77|3000.07|3008.87|3001.17|3007.49|2999.79|38
1649798110000|2022-04-12 21:15:10|3007.95|3000.25|3008.15|3000.45|3008.21|3000.51|3007.06|2999.36|37
1649798120000|2022-04-12 21:15:20|3008.09|3000.39|3006.98|2999.28|3008.19|3000.49|3006.98|2999.28|32
1649798130000|2022-04-12 21:15:30|3007.05|2999.35|3007.23|2999.53|3007.25|2999.55|3006.88|2999.18|35
1649798140000|2022-04-12 21:15:40|3007.33|2999.63|3004.48|2996.78|3007.33|2999.63|3004.37|2996.67|39
1649798150000|2022-04-12 21:15:50|3004.53|2996.83|3004.11|2996.41|3004.91|2997.21|3004.06|2996.36|27
1649798160000|2022-04-12 21:16:00|3004.39|2996.69|3003.95|2996.25|3004.42|2996.72|3003.95|2996.25|29
1649798170000|2022-04-12 21:16:10|3003.98|2996.28|3005.7|2998|3005.82|2998.12|3003.92|2996.22|31
1649798180000|2022-04-12 21:16:20|3005.76|2998.06|3006.91|2999.21|3007.07|2999.37|3005.76|2998.06|36
1649798190000|2022-04-12 21:16:30|3006.58|2998.88|3006.32|2998.62|3007.19|2999.49|3006.26|2998.56|34
1649798200000|2022-04-12 21:16:40|3006.31|2998.61|3005.44|2997.74|3006.4|2998.7|3005.44|2997.74|18
1649798210000|2022-04-12 21:16:50|3005.39|2997.69|3004.92|2997.22|3005.96|2998.26|3004.92|2997.22|36
1649798220000|2022-04-12 21:17:00|3005.04|2997.34|3005.67|2997.97|3005.67|2997.97|3004.89|2997.19|28
1649798230000|2022-04-12 21:17:10|3005.57|2997.87|3004.93|2997.23|3006.11|2998.41|3003.95|2996.25|35
1649798240000|2022-04-12 21:17:20|3005.2|2997.5|3005.21|2997.51|3005.42|2997.72|3004.61|2996.91|28
1649798250000|2022-04-12 21:17:30|3004.91|2997.21|3006.59|2998.89|3006.59|2998.89|3004.65|2996.95|30
1649798260000|2022-04-12 21:17:40|3006.53|2998.83|3006.16|2998.46|3006.89|2999.19|3006.16|2998.46|34
1649798270000|2022-04-12 21:17:50|3006.17|2998.47|3006.43|2998.73|3006.51|2998.81|3006.05|2998.35|23
1649798280000|2022-04-12 21:18:00|3006.44|2998.74|3006.54|2998.84|3006.74|2999.04|3006.44|2998.74|25
1649798290000|2022-04-12 21:18:10|3006.53|2998.83|3005.8|2998.1|3006.72|2999.02|3005.73|2998.03|26
1649798300000|2022-04-12 21:18:20|3005.72|2998.02|3006.22|2998.52|3006.37|2998.67|3005.72|2998.02|34
1649798310000|2022-04-12 21:18:30|3006.23|2998.53|3004.98|2997.28|3006.23|2998.53|3004.88|2997.18|28
1649798320000|2022-04-12 21:18:40|3004.95|2997.25|3004.91|2997.21|3005.64|2997.94|3004.88|2997.18|29
1649798330000|2022-04-12 21:18:50|3004.83|2997.13|3005.76|2998.06|3005.83|2998.13|3004.4|2996.7|32
1649798340000|2022-04-12 21:19:00|3005.03|2997.33|3005.92|2998.22|3006.03|2998.33|3004.06|2996.36|23
1649798350000|2022-04-12 21:19:10|3005.04|2997.34|3005.64|2997.94|3005.75|2998.05|3004.66|2996.96|28
1649798360000|2022-04-12 21:19:20|3005.58|2997.88|3005.79|2998.09|3005.84|2998.14|3005.04|2997.34|27
1649798370000|2022-04-12 21:19:30|3005.47|2997.77|3005.02|2997.32|3005.73|2998.03|3004.91|2997.21|30
1649798380000|2022-04-12 21:19:40|3005.03|2997.33|3004.89|2997.19|3005.91|2998.21|3004.7|2997|22
1649798390000|2022-04-12 21:19:50|3004.78|2997.08|3003.96|2996.26|3005.85|2998.15|3003.68|2995.98|32
1649798400000|2022-04-12 21:20:00|3003.53|2995.83|3001.84|2994.14|3004.08|2996.38|3001.65|2993.95|33
1649798410000|2022-04-12 21:20:10|3002.05|2994.35|3000.2|2992.5|3002.05|2994.35|3000.2|2992.5|31
1649798420000|2022-04-12 21:20:20|3000.15|2992.45|2999.79|2992.09|3000.15|2992.45|2999.3|2991.6|34
1649798430000|2022-04-12 21:20:30|2999.75|2992.05|2999.74|2992.04|3000.21|2992.51|2999.47|2991.77|38
1649798440000|2022-04-12 21:20:40|2999.45|2991.75|2999.15|2991.45|2999.96|2992.26|2998.89|2991.19|37
1649798450000|2022-04-12 21:20:50|2999.32|2991.62|2999.81|2992.11|2999.88|2992.18|2999.31|2991.61|34
1649798460000|2022-04-12 21:21:00|2999.82|2992.12|2999.86|2992.16|2999.95|2992.25|2999.75|2992.05|31
1649798470000|2022-04-12 21:21:10|2999.88|2992.18|3000.5|2992.8|3000.5|2992.8|2999.75|2992.05|30
1649798480000|2022-04-12 21:21:20|3000.54|2992.84|3000.69|2992.99|3000.69|2992.99|3000.54|2992.84|26
1649798490000|2022-04-12 21:21:30|3000.61|2992.91|3000.07|2992.37|3000.8|2993.1|2999.97|2992.27|29
1649798500000|2022-04-12 21:21:40|3000.01|2992.31|3000.27|2992.57|3000.42|2992.72|3000.01|2992.31|23
1649798510000|2022-04-12 21:21:50|3000.4|2992.7|3000.28|2992.58|3000.67|2992.97|3000.15|2992.45|26
1649798520000|2022-04-12 21:22:00|3000.27|2992.57|3001.21|2993.51|3001.21|2993.51|3000.12|2992.42|31
1649798530000|2022-04-12 21:22:10|3001.34|2993.64|3002.89|2995.19|3002.89|2995.19|3001.34|2993.64|31
1649798540000|2022-04-12 21:22:20|3002.96|2995.26|3004.77|2997.07|3004.8|2997.1|3002.96|2995.26|38
1649798550000|2022-04-12 21:22:30|3004.56|2996.86|3004.5|2996.8|3004.6|2996.9|3004.49|2996.79|31
1649798560000|2022-04-12 21:22:40|3004.53|2996.83|3003.88|2996.18|3004.58|2996.88|3003.88|2996.18|35
1649798570000|2022-04-12 21:22:50|3003.85|2996.15|3003.31|2995.61|3003.91|2996.21|3003.27|2995.57|37
1649798580000|2022-04-12 21:23:00|3003.3|2995.6|3003.01|2995.31|3003.35|2995.65|3002.98|2995.28|32
1649798590000|2022-04-12 21:23:10|3003|2995.3|3002.57|2994.87|3003.43|2995.73|3002.23|2994.53|37
1649798600000|2022-04-12 21:23:20|3002.56|2994.86|3002.62|2994.92|3002.67|2994.97|3002.25|2994.55|20
1649798610000|2022-04-12 21:23:30|3002.67|2994.97|3002.2|2994.5|3002.77|2995.07|3002.19|2994.49|35
1649798620000|2022-04-12 21:23:40|3002.7|2995|3002.76|2995.06|3002.76|2995.06|3002.24|2994.54|29
1649798630000|2022-04-12 21:23:50|3002.43|2994.73|3002.32|2994.62|3002.76|2995.06|3002.32|2994.62|13
1649798640000|2022-04-12 21:24:00|3002.3|2994.6|3001.43|2993.73|3002.65|2994.95|3001.42|2993.72|33
1649798650000|2022-04-12 21:24:10|3001.45|2993.75|3001.09|2993.39|3001.47|2993.77|3001.04|2993.34|30
1649798660000|2022-04-12 21:24:20|3001.22|2993.52|3000.88|2993.18|3001.22|2993.52|3000.79|2993.09|26
1649798670000|2022-04-12 21:24:30|3000.87|2993.17|3000.35|2992.65|3000.87|2993.17|3000.15|2992.45|26
1649798680000|2022-04-12 21:24:40|2999.93|2992.23|2999.63|2991.93|3000.03|2992.33|2999.6|2991.9|26
1649798690000|2022-04-12 21:24:50|2999.65|2991.95|3000.12|2992.42|3000.12|2992.42|2999.61|2991.91|28
1649798700000|2022-04-12 21:25:00|3000.11|2992.41|2999.92|2992.22|3000.19|2992.49|2999.87|2992.17|20
1649798710000|2022-04-12 21:25:10|2999.91|2992.21|3000.01|2992.31|3000.01|2992.31|2999.78|2992.08|30
1649798720000|2022-04-12 21:25:20|3000.02|2992.32|2999.91|2992.21|3000.46|2992.76|2999.88|2992.18|31
1649798730000|2022-04-12 21:25:30|2999.89|2992.19|3000.01|2992.31|3000.74|2993.04|2999.87|2992.17|30
1649798740000|2022-04-12 21:25:40|2999.92|2992.22|2999.76|2992.06|3000.91|2993.21|2999.72|2992.02|32
1649798750000|2022-04-12 21:25:50|2999.8|2992.1|3000.39|2992.69|3000.52|2992.82|2999.74|2992.04|26
1649798760000|2022-04-12 21:26:00|3000.4|2992.7|2999.9|2992.2|3000.5|2992.8|2999.78|2992.08|13
1649798770000|2022-04-12 21:26:10|2999.91|2992.21|3000.38|2992.68|3000.38|2992.68|2999.78|2992.08|16
1649798780000|2022-04-12 21:26:20|2999.83|2992.13|2999.91|2992.21|3000.39|2992.69|2999.7|2992|28
1649798790000|2022-04-12 21:26:30|2999.89|2992.19|2999.86|2992.16|3001.22|2993.52|2999.77|2992.07|28
1649798800000|2022-04-12 21:26:40|2999.85|2992.15|3000.46|2992.76|3000.55|2992.85|2999.83|2992.13|32
1649798810000|2022-04-12 21:26:50|3000.48|2992.78|3000.55|2992.85|3000.6|2992.9|3000.48|2992.78|28
1649798820000|2022-04-12 21:27:00|3000.53|2992.83|3000.38|2992.68|3000.67|2992.97|3000.29|2992.59|27
1649798830000|2022-04-12 21:27:10|3000.33|2992.63|3000.54|2992.84|3000.54|2992.84|3000.32|2992.62|31
1649798840000|2022-04-12 21:27:20|3000.52|2992.82|3000.54|2992.84|3000.56|2992.86|3000.49|2992.79|16
1649798850000|2022-04-12 21:27:30|3000.55|2992.85|3000.68|2992.98|3000.74|2993.04|3000.52|2992.82|11
1649798860000|2022-04-12 21:27:40|3000.67|2992.97|3000.94|2993.24|3001.23|2993.53|3000.67|2992.97|15
1649798870000|2022-04-12 21:27:50|3001.23|2993.53|3001.47|2993.77|3001.53|2993.83|3000.89|2993.19|22
1649798880000|2022-04-12 21:28:00|3001.56|2993.86|3003.3|2995.6|3003.38|2995.68|3001.5|2993.8|36
1649798890000|2022-04-12 21:28:10|3003.19|2995.49|3004.19|2996.49|3004.31|2996.61|3003.19|2995.49|32
1649798900000|2022-04-12 21:28:20|3004.2|2996.5|3004.84|2997.14|3005.06|2997.36|3004.14|2996.44|33
1649798910000|2022-04-12 21:28:30|3004.97|2997.27|3005.5|2997.8|3006.37|2998.67|3004.57|2996.87|33
1649798920000|2022-04-12 21:28:40|3006.48|2998.78|3006.98|2999.28|3007.08|2999.38|3005.5|2997.8|29
1649798930000|2022-04-12 21:28:50|3007.56|2999.86|3008.45|3000.75|3008.53|3000.83|3007.49|2999.79|26
1649798940000|2022-04-12 21:29:00|3008.43|3000.73|3008.17|3000.47|3008.48|3000.78|3007.94|3000.24|37
1649798950000|2022-04-12 21:29:10|3008.21|3000.51|3008.19|3000.49|3008.35|3000.65|3007.8|3000.1|31
1649798960000|2022-04-12 21:29:20|3007.97|3000.27|3008.14|3000.44|3008.21|3000.51|3007.79|3000.09|34
1649798970000|2022-04-12 21:29:30|3008.15|3000.45|3008.09|3000.39|3008.15|3000.45|3008.03|3000.33|22
1649798980000|2022-04-12 21:29:40|3008.08|3000.38|3008.04|3000.34|3008.11|3000.41|3008.04|3000.34|13
1649798990000|2022-04-12 21:29:50|3008.1|3000.4|3008.18|3000.48|3008.18|3000.48|3008.03|3000.33|21
1649799000000|2022-04-12 21:30:00|3008.2|3000.5|3007.28|2999.58|3008.27|3000.57|3007.22|2999.52|15
1649799010000|2022-04-12 21:30:10|3007.25|2999.55|3006.83|2999.13|3007.35|2999.65|3006.69|2998.99|36
1649799020000|2022-04-12 21:30:20|3007.01|2999.31|3005.92|2998.22|3007.01|2999.31|3005.9|2998.2|34
1649799030000|2022-04-12 21:30:30|3005.81|2998.11|3005.27|2997.57|3006.01|2998.31|3005.27|2997.57|39
1649799040000|2022-04-12 21:30:40|3005.52|2997.82|3004.87|2997.17|3005.54|2997.84|3004.77|2997.07|38
1649799050000|2022-04-12 21:30:50|3004.79|2997.09|3004.28|2996.58|3004.81|2997.11|3004.13|2996.43|38
1649799060000|2022-04-12 21:31:00|3004.26|2996.56|3004.21|2996.51|3004.37|2996.67|3004.04|2996.34|34
1649799070000|2022-04-12 21:31:10|3004.18|2996.48|3004.32|2996.62|3004.47|2996.77|3004.11|2996.41|33
1649799080000|2022-04-12 21:31:20|3004.34|2996.64|3004.07|2996.37|3004.45|2996.75|3004.02|2996.32|35
1649799090000|2022-04-12 21:31:30|3004.19|2996.49|3004.28|2996.58|3004.28|2996.58|3004.06|2996.36|25
1649799100000|2022-04-12 21:31:40|3004.17|2996.47|3004.22|2996.52|3004.34|2996.64|3004.02|2996.32|14
1649799110000|2022-04-12 21:31:50|3004.18|2996.48|3004.11|2996.41|3004.37|2996.67|3004.06|2996.36|18
1649799120000|2022-04-12 21:32:00|3004.16|2996.46|3004.26|2996.56|3004.28|2996.58|3003.87|2996.17|13
1649799130000|2022-04-12 21:32:10|3004.12|2996.42|3004.11|2996.41|3004.32|2996.62|3003.91|2996.21|28
1649799140000|2022-04-12 21:32:20|3004.13|2996.43|3004.15|2996.45|3004.34|2996.64|3004.07|2996.37|25
1649799150000|2022-04-12 21:32:30|3004.1|2996.4|3004.2|2996.5|3004.25|2996.55|3004.07|2996.37|16
1649799160000|2022-04-12 21:32:40|3004.14|2996.44|3004.49|2996.79|3004.49|2996.79|3004.06|2996.36|19
1649799170000|2022-04-12 21:32:50|3004.47|2996.77|3004.45|2996.75|3004.51|2996.81|3004.37|2996.67|26
1649799180000|2022-04-12 21:33:00|3004.5|2996.8|3004.45|2996.75|3004.5|2996.8|3004.3|2996.6|6
1649799200000|2022-04-12 21:33:20|3004.3|2996.6|3004.38|2996.68|3004.42|2996.72|3004.28|2996.58|18
1649799210000|2022-04-12 21:33:30|3004.26|2996.56|3004.38|2996.68|3004.38|2996.68|3004.26|2996.56|12
1649799220000|2022-04-12 21:33:40|3004.25|2996.55|3004.09|2996.39|3004.26|2996.56|3004.09|2996.39|8
1649799230000|2022-04-12 21:33:50|3004.08|2996.38|3004.06|2996.36|3004.08|2996.38|3004.04|2996.34|9
1649799240000|2022-04-12 21:34:00|3004.04|2996.34|3003.93|2996.23|3004.04|2996.34|3003.93|2996.23|7
1649799250000|2022-04-12 21:34:10|3003.97|2996.27|3003.97|2996.27|3003.97|2996.27|3003.97|2996.27|1
1649799260000|2022-04-12 21:34:20|3003.96|2996.26|3003.95|2996.25|3003.96|2996.26|3003.95|2996.25|2
1649799270000|2022-04-12 21:34:30|3004.08|2996.38|3003.97|2996.27|3004.08|2996.38|3003.95|2996.25|14
1649799280000|2022-04-12 21:34:40|3003.98|2996.28|3004.06|2996.36|3004.14|2996.44|3003.95|2996.25|27
1649799290000|2022-04-12 21:34:50|3004.05|2996.35|3003.88|2996.18|3004.1|2996.4|3003.88|2996.18|21
1649799300000|2022-04-12 21:35:00|3003.9|2996.2|3003.53|2995.83|3004.05|2996.35|3003.52|2995.82|32
1649799310000|2022-04-12 21:35:10|3003.66|2995.96|3003.59|2995.89|3003.66|2995.96|3003.44|2995.74|21
1649799320000|2022-04-12 21:35:20|3003.43|2995.73|3003.37|2995.67|3003.56|2995.86|3003.3|2995.6|9
1649799330000|2022-04-12 21:35:30|3003.36|2995.66|3003.51|2995.81|3003.65|2995.95|3003.33|2995.63|20
1649799340000|2022-04-12 21:35:40|3003.34|2995.64|3003.06|2995.36|3003.4|2995.7|3002.98|2995.28|27
1649799350000|2022-04-12 21:35:50|3003.05|2995.35|3002.97|2995.27|3003.05|2995.35|3002.93|2995.23|19
1649799360000|2022-04-12 21:36:00|3003|2995.3|3002.58|2994.88|3003|2995.3|3002.58|2994.88|21
1649799370000|2022-04-12 21:36:10|3002.84|2995.14|3002.32|2994.62|3002.84|2995.14|3002.21|2994.51|26
1649799380000|2022-04-12 21:36:20|3002.33|2994.63|3002|2994.3|3002.55|2994.85|3001.98|2994.28|17
1649799390000|2022-04-12 21:36:30|3001.51|2993.81|3000.83|2993.13|3001.75|2994.05|3000.53|2992.83|27
1649799400000|2022-04-12 21:36:40|3000.82|2993.12|3000.51|2992.81|3000.99|2993.29|3000.45|2992.75|37
1649799410000|2022-04-12 21:36:50|3000.58|2992.88|2999.51|2991.81|3000.58|2992.88|2999.41|2991.71|32
1649799420000|2022-04-12 21:37:00|2999.62|2991.92|2999.6|2991.9|3000.12|2992.42|2999.41|2991.71|31
1649799430000|2022-04-12 21:37:10|2998.68|2990.98|2998.72|2991.02|2998.77|2991.07|2998.54|2990.84|25
1649799440000|2022-04-12 21:37:20|2998.6|2990.9|2998.77|2991.07|2998.77|2991.07|2998.34|2990.64|20
1649799450000|2022-04-12 21:37:30|2998.58|2990.88|2998.86|2991.16|2998.86|2991.16|2998.52|2990.82|6
1649799460000|2022-04-12 21:37:40|2998.83|2991.13|2998.86|2991.16|2999.17|2991.47|2998.82|2991.12|10
1649799470000|2022-04-12 21:37:50|2999.17|2991.47|2998.73|2991.03|2999.17|2991.47|2998.44|2990.74|30
1649799480000|2022-04-12 21:38:00|2998.74|2991.04|2998.61|2990.91|2999.07|2991.37|2998.59|2990.89|28
1649799490000|2022-04-12 21:38:10|2998.65|2990.95|2999.11|2991.41|2999.11|2991.41|2998.63|2990.93|12
1649799500000|2022-04-12 21:38:20|2998.91|2991.21|2998.6|2990.9|2999.11|2991.41|2998.19|2990.49|17
1649799510000|2022-04-12 21:38:30|2998.61|2990.91|2999.06|2991.36|2999.06|2991.36|2998.16|2990.46|31
1649799520000|2022-04-12 21:38:40|2999.34|2991.64|2999.09|2991.39|2999.43|2991.73|2998.92|2991.22|28
1649799530000|2022-04-12 21:38:50|2999.12|2991.42|2999.65|2991.95|2999.78|2992.08|2998.98|2991.28|29
1649799540000|2022-04-12 21:39:00|2999.69|2991.99|3000.64|2992.94|3000.64|2992.94|2999.69|2991.99|23
1649799550000|2022-04-12 21:39:10|3000.66|2992.96|3000.93|2993.23|3000.99|2993.29|3000.66|2992.96|19
1649799560000|2022-04-12 21:39:20|3000.94|2993.24|3002.02|2994.32|3002.15|2994.45|3000.94|2993.24|33
1649799570000|2022-04-12 21:39:30|3002.12|2994.42|3002.25|2994.55|3002.43|2994.73|3002.11|2994.41|33
1649799580000|2022-04-12 21:39:40|3002.26|2994.56|3003.75|2996.05|3003.75|2996.05|3002.19|2994.49|28
1649799590000|2022-04-12 21:39:50|3003.89|2996.19|3004.5|2996.8|3004.66|2996.96|3003.89|2996.19|37
1649799600000|2022-04-12 21:40:00|3004.49|2996.79|3004.8|2997.1|3004.82|2997.12|3004.41|2996.71|32
1649799610000|2022-04-12 21:40:10|3004.81|2997.11|3005.02|2997.32|3005.12|2997.42|3004.53|2996.83|30
1649799620000|2022-04-12 21:40:20|3005.04|2997.34|3004.66|2996.96|3005.04|2997.34|3004.55|2996.85|25
1649799630000|2022-04-12 21:40:30|3004.69|2996.99|3004.78|2997.08|3005.08|2997.38|3004.61|2996.91|31
1649799640000|2022-04-12 21:40:40|3004.8|2997.1|3004.69|2996.99|3004.94|2997.24|3004.65|2996.95|23
1649799650000|2022-04-12 21:40:50|3004.62|2996.92|3004.77|2997.07|3004.88|2997.18|3004.51|2996.81|27
1649799660000|2022-04-12 21:41:00|3004.85|2997.15|3004.87|2997.17|3004.96|2997.26|3004.6|2996.9|29
1649799670000|2022-04-12 21:41:10|3004.73|2997.03|3004.59|2996.89|3004.87|2997.17|3004.43|2996.73|35
1649799680000|2022-04-12 21:41:20|3004.66|2996.96|3004.26|2996.56|3004.72|2997.02|3004.23|2996.53|37
1649799690000|2022-04-12 21:41:30|3004.3|2996.6|3004.08|2996.38|3004.3|2996.6|3003.93|2996.23|30
1649799700000|2022-04-12 21:41:40|3003.98|2996.28|3004.06|2996.36|3004.06|2996.36|3003.87|2996.17|25
1649799710000|2022-04-12 21:41:50|3003.91|2996.21|3003.86|2996.16|3003.95|2996.25|3003.85|2996.15|16
1649799720000|2022-04-12 21:42:00|3003.87|2996.17|3003.98|2996.28|3004.09|2996.39|3003.86|2996.16|36
1649799730000|2022-04-12 21:42:10|3004.01|2996.31|3004.11|2996.41|3004.13|2996.43|3003.84|2996.14|40
1649799740000|2022-04-12 21:42:20|3004.02|2996.32|3003.76|2996.06|3004.12|2996.42|3003.64|2995.94|31
1649799750000|2022-04-12 21:42:30|3003.9|2996.2|3003.85|2996.15|3003.92|2996.22|3003.77|2996.07|24
1649799760000|2022-04-12 21:42:40|3003.84|2996.14|3003.83|2996.13|3003.93|2996.23|3003.78|2996.08|17
1649799770000|2022-04-12 21:42:50|3003.84|2996.14|3003.83|2996.13|3003.93|2996.23|3003.8|2996.1|18
1649799780000|2022-04-12 21:43:00|3003.84|2996.14|3003.65|2995.95|3004.07|2996.37|3003.57|2995.87|29
1649799790000|2022-04-12 21:43:10|3003.66|2995.96|3004.29|2996.59|3004.29|2996.59|3003.49|2995.79|32
1649799800000|2022-04-12 21:43:20|3004.35|2996.65|3004.42|2996.72|3004.72|2997.02|3004.26|2996.56|32
1649799810000|2022-04-12 21:43:30|3004.35|2996.65|3004.45|2996.75|3004.77|2997.07|3004.25|2996.55|29
1649799820000|2022-04-12 21:43:40|3004.75|2997.05|3004.68|2996.98|3004.84|2997.14|3004.39|2996.69|19
1649799830000|2022-04-12 21:43:50|3004.69|2996.99|3004.69|2996.99|3004.69|2996.99|3004.64|2996.94|17
1649799840000|2022-04-12 21:44:00|3004.71|2997.01|3006.46|2998.76|3006.46|2998.76|3004.42|2996.72|26
1649799850000|2022-04-12 21:44:10|3006.63|2998.93|3007.08|2999.38|3007.08|2999.38|3006.46|2998.76|31
1649799860000|2022-04-12 21:44:20|3007.12|2999.42|3007.06|2999.36|3007.12|2999.42|3006.96|2999.26|29
1649799870000|2022-04-12 21:44:30|3007.01|2999.31|3007.08|2999.38|3007.16|2999.46|3006.98|2999.28|33
1649799880000|2022-04-12 21:44:40|3007.09|2999.39|3007.08|2999.38|3007.29|2999.59|3007.04|2999.34|27
1649799890000|2022-04-12 21:44:50|3007.1|2999.4|3007.67|2999.97|3007.67|2999.97|3006.9|2999.2|37
1649799900000|2022-04-12 21:45:00|3007.62|2999.92|3006.85|2999.15|3007.67|2999.97|3006.6|2998.9|36
1649799910000|2022-04-12 21:45:10|3006.45|2998.75|3005.88|2998.18|3006.85|2999.15|3005.5|2997.8|37
1649799920000|2022-04-12 21:45:20|3005.82|2998.12|3005.65|2997.95|3005.82|2998.12|3005.34|2997.64|34
1649799930000|2022-04-12 21:45:30|3005.66|2997.96|3005.69|2997.99|3005.78|2998.08|3005.43|2997.73|34
1649799940000|2022-04-12 21:45:40|3005.8|2998.1|3005.56|2997.86|3005.8|2998.1|3005.5|2997.8|26
1649799950000|2022-04-12 21:45:50|3005.55|2997.85|3005.63|2997.93|3005.63|2997.93|3005.48|2997.78|27
1649799960000|2022-04-12 21:46:00|3005.65|2997.95|3005.63|2997.93|3005.7|2998|3005.29|2997.59|24
1649799970000|2022-04-12 21:46:10|3005.83|2998.13|3005.86|2998.16|3005.87|2998.17|3005.58|2997.88|21
1649799980000|2022-04-12 21:46:20|3005.87|2998.17|3006.34|2998.64|3006.34|2998.64|3005.64|2997.94|25
1649799990000|2022-04-12 21:46:30|3006.32|2998.62|3007.83|3000.13|3007.83|3000.13|3006.23|2998.53|33
1649800000000|2022-04-12 21:46:40|3007.8|3000.1|3008.49|3000.79|3008.49|3000.79|3007.61|2999.91|35
1649800010000|2022-04-12 21:46:50|3007.95|3000.25|3012.89|3005.19|3012.89|3005.19|3007.75|3000.05|30
1649800020000|2022-04-12 21:47:00|3012.98|3005.28|3013.29|3005.59|3013.87|3006.17|3012.98|3005.28|39
1649800030000|2022-04-12 21:47:10|3013.31|3005.61|3013.33|3005.63|3013.33|3005.63|3013.17|3005.47|31
1649800040000|2022-04-12 21:47:20|3013.32|3005.62|3013.6|3005.9|3013.6|3005.9|3013.23|3005.53|32
1649800050000|2022-04-12 21:47:30|3013.61|3005.91|3013.34|3005.64|3013.62|3005.92|3013.19|3005.49|31
1649800060000|2022-04-12 21:47:40|3013.35|3005.65|3013.08|3005.38|3013.38|3005.68|3012.86|3005.16|28
1649800070000|2022-04-12 21:47:50|3013.1|3005.4|3013.3|3005.6|3013.3|3005.6|3012.86|3005.16|18
1649800080000|2022-04-12 21:48:00|3013.4|3005.7|3014.12|3006.42|3014.12|3006.42|3013.4|3005.7|11
1649800090000|2022-04-12 21:48:10|3013.79|3006.09|3013.85|3006.15|3014.44|3006.74|3013.79|3006.09|27
1649800100000|2022-04-12 21:48:20|3014.35|3006.65|3014.66|3006.96|3014.66|3006.96|3013.76|3006.06|29
1649800110000|2022-04-12 21:48:30|3014.67|3006.97|3015.01|3007.31|3015.01|3007.31|3014.34|3006.64|25
1649800120000|2022-04-12 21:48:40|3015.16|3007.46|3016.59|3008.89|3016.68|3008.98|3015.16|3007.46|25
1649800130000|2022-04-12 21:48:50|3016.6|3008.9|3016.7|3009|3016.7|3009|3016.59|3008.89|14
1649800140000|2022-04-12 21:49:00|3016.83|3009.13|3016.06|3008.36|3017.27|3009.57|3016.06|3008.36|35
1649800150000|2022-04-12 21:49:10|3016.04|3008.34|3015.74|3008.04|3016.14|3008.44|3015.62|3007.92|32
1649800160000|2022-04-12 21:49:20|3015.71|3008.01|3015.49|3007.79|3015.91|3008.21|3015.29|3007.59|31
1649800170000|2022-04-12 21:49:30|3015.47|3007.77|3015.74|3008.04|3015.94|3008.24|3014.9|3007.2|36
1649800180000|2022-04-12 21:49:40|3015.65|3007.95|3016.1|3008.4|3016.2|3008.5|3015.11|3007.41|36
1649800190000|2022-04-12 21:49:50|3016.09|3008.39|3016.48|3008.78|3016.48|3008.78|3015.81|3008.11|27
1649800200000|2022-04-12 21:50:00|3016.51|3008.81|3015.98|3008.28|3016.51|3008.81|3015.66|3007.96|21
1649800210000|2022-04-12 21:50:10|3015.93|3008.23|3015.87|3008.17|3016.11|3008.41|3015.77|3008.07|20
1649800220000|2022-04-12 21:50:20|3015.82|3008.12|3016.15|3008.45|3016.22|3008.52|3015.8|3008.1|31
1649800230000|2022-04-12 21:50:30|3016.27|3008.57|3016.26|3008.56|3016.38|3008.68|3016.08|3008.38|13
1649800240000|2022-04-12 21:50:40|3016.27|3008.57|3016.16|3008.46|3016.27|3008.57|3016.04|3008.34|22
1649800250000|2022-04-12 21:50:50|3016.18|3008.48|3016.49|3008.79|3017.19|3009.49|3016.18|3008.48|30
1649800260000|2022-04-12 21:51:00|3016.51|3008.81|3016.59|3008.89|3016.96|3009.26|3016.51|3008.81|31
1649800270000|2022-04-12 21:51:10|3016.57|3008.87|3016.84|3009.14|3016.93|3009.23|3016.43|3008.73|28
1649800280000|2022-04-12 21:51:20|3016.85|3009.15|3016.77|3009.07|3016.85|3009.15|3016.4|3008.7|31
1649800290000|2022-04-12 21:51:30|3016.6|3008.9|3016.48|3008.78|3016.77|3009.07|3016.3|3008.6|17
1649800300000|2022-04-12 21:51:40|3016.42|3008.72|3015.95|3008.25|3016.73|3009.03|3015.76|3008.06|32
1649800310000|2022-04-12 21:51:50|3015.92|3008.22|3015.76|3008.06|3015.95|3008.25|3015.76|3008.06|10
1649800320000|2022-04-12 21:52:00|3015.58|3007.88|3015.32|3007.62|3015.66|3007.96|3015.32|3007.62|27
1649800330000|2022-04-12 21:52:10|3015.22|3007.52|3014.93|3007.23|3015.31|3007.61|3014.92|3007.22|10
1649800340000|2022-04-12 21:52:20|3014.94|3007.24|3015.28|3007.58|3015.37|3007.67|3014.93|3007.23|16
1649800350000|2022-04-12 21:52:30|3015.26|3007.56|3013.38|3005.68|3015.28|3007.58|3013.09|3005.39|32
1649800360000|2022-04-12 21:52:40|3013.19|3005.49|3012|3004.3|3013.34|3005.64|3011.99|3004.29|35
1649800370000|2022-04-12 21:52:50|3011.99|3004.29|3012.49|3004.79|3012.58|3004.88|3011.81|3004.11|36
1649800380000|2022-04-12 21:53:00|3012.48|3004.78|3012.29|3004.59|3012.48|3004.78|3012|3004.3|18
1649800390000|2022-04-12 21:53:10|3012.02|3004.32|3011.78|3004.08|3012.3|3004.6|3011.75|3004.05|19
1649800400000|2022-04-12 21:53:20|3011.77|3004.07|3010.88|3003.18|3011.82|3004.12|3010.87|3003.17|19
1649800410000|2022-04-12 21:53:30|3010.76|3003.06|3010.87|3003.17|3011.12|3003.42|3010.76|3003.06|30
1649800420000|2022-04-12 21:53:40|3011.09|3003.39|3014.72|3007.02|3014.73|3007.03|3010.97|3003.27|31
1649800430000|2022-04-12 21:53:50|3014.71|3007.01|3014.98|3007.28|3015.55|3007.85|3014.25|3006.55|37
1649800440000|2022-04-12 21:54:00|3014.76|3007.06|3014.03|3006.33|3015.14|3007.44|3013.61|3005.91|40
1649800450000|2022-04-12 21:54:10|3013.95|3006.25|3012.72|3005.02|3014.04|3006.34|3012.61|3004.91|36
1649800460000|2022-04-12 21:54:20|3012.69|3004.99|3012.56|3004.86|3012.69|3004.99|3012.2|3004.5|36
1649800470000|2022-04-12 21:54:30|3012.58|3004.88|3012.48|3004.78|3012.82|3005.12|3012.41|3004.71|37
1649800480000|2022-04-12 21:54:40|3012.54|3004.84|3012.33|3004.63|3012.54|3004.84|3012.33|3004.63|23
1649800490000|2022-04-12 21:54:50|3012.39|3004.69|3012.88|3005.18|3012.88|3005.18|3012.33|3004.63|26
1649800500000|2022-04-12 21:55:00|3013.17|3005.47|3013.86|3006.16|3013.92|3006.22|3013.1|3005.4|36
1649800510000|2022-04-12 21:55:10|3013.76|3006.06|3013.65|3005.95|3014.59|3006.89|3013.28|3005.58|38
1649800520000|2022-04-12 21:55:20|3013.7|3006|3013.85|3006.15|3013.86|3006.16|3013.65|3005.95|27
1649800530000|2022-04-12 21:55:30|3013.83|3006.13|3013.92|3006.22|3014.13|3006.43|3013.77|3006.07|25
1649800540000|2022-04-12 21:55:40|3014.1|3006.4|3014.38|3006.68|3014.39|3006.69|3014.03|3006.33|19
1649800550000|2022-04-12 21:55:50|3014.45|3006.75|3014.56|3006.86|3014.66|3006.96|3014.26|3006.56|20
1649800560000|2022-04-12 21:56:00|3014.61|3006.91|3014.59|3006.89|3014.65|3006.95|3014.36|3006.66|28
1649800570000|2022-04-12 21:56:10|3014.55|3006.85|3014.03|3006.33|3014.61|3006.91|3014.01|3006.31|24
1649800580000|2022-04-12 21:56:20|3014.09|3006.39|3014.25|3006.55|3014.62|3006.92|3014.09|3006.39|25
1649800590000|2022-04-12 21:56:30|3014.26|3006.56|3014.37|3006.67|3014.64|3006.94|3014.15|3006.45|28
1649800600000|2022-04-12 21:56:40|3014.38|3006.68|3014.64|3006.94|3014.73|3007.03|3014.38|3006.68|12
1649800610000|2022-04-12 21:56:50|3014.68|3006.98|3016.42|3008.72|3016.42|3008.72|3014.52|3006.82|26
1649800620000|2022-04-12 21:57:00|3016.41|3008.71|3016.03|3008.33|3016.58|3008.88|3016.03|3008.33|26
1649800630000|2022-04-12 21:57:10|3016|3008.3|3015.28|3007.58|3016|3008.3|3015.21|3007.51|32
1649800640000|2022-04-12 21:57:20|3015.24|3007.54|3013.51|3005.81|3015.24|3007.54|3013.42|3005.72|30
1649800650000|2022-04-12 21:57:30|3013.47|3005.77|3013.28|3005.58|3013.88|3006.18|3013.07|3005.37|35
1649800660000|2022-04-12 21:57:40|3013.19|3005.49|3013.08|3005.38|3013.41|3005.71|3013.03|3005.33|31
1649800670000|2022-04-12 21:57:50|3013.09|3005.39|3013.32|3005.62|3013.43|3005.73|3013.09|3005.39|27
1649800680000|2022-04-12 21:58:00|3013.4|3005.7|3013.62|3005.92|3013.68|3005.98|3013.14|3005.44|27
1649800690000|2022-04-12 21:58:10|3013.63|3005.93|3013.63|3005.93|3013.8|3006.1|3013.6|3005.9|34
1649800700000|2022-04-12 21:58:20|3013.71|3006.01|3013.3|3005.6|3013.77|3006.07|3013.17|3005.47|33
1649800710000|2022-04-12 21:58:30|3013.37|3005.67|3013.28|3005.58|3013.41|3005.71|3013.13|3005.43|28
1649800720000|2022-04-12 21:58:40|3013.26|3005.56|3013.21|3005.51|3013.32|3005.62|3013.02|3005.32|20
1649800730000|2022-04-12 21:58:50|3013.18|3005.48|3013.23|3005.53|3013.32|3005.62|3013.18|3005.48|12
1649800740000|2022-04-12 21:59:00|3013.24|3005.54|3014.23|3006.53|3015.03|3007.33|3013.13|3005.43|34
1649800750000|2022-04-12 21:59:10|3015.02|3007.32|3014.77|3007.07|3015.23|3007.53|3014.24|3006.54|29
1649800760000|2022-04-12 21:59:20|3014.53|3006.83|3014.85|3007.15|3015.45|3007.75|3014.53|3006.83|23
1649800770000|2022-04-12 21:59:30|3014.81|3007.11|3014.77|3007.07|3014.96|3007.26|3014.51|3006.81|25
1649800780000|2022-04-12 21:59:40|3014.66|3006.96|3014.8|3007.1|3014.95|3007.25|3014.63|3006.93|23
1649800790000|2022-04-12 21:59:50|3014.66|3006.96|3014|3006.3|3014.67|3006.97|3013.89|3006.19|30
1649800800000|2022-04-12 22:00:00|3014.06|3006.36|3012.51|3004.81|3014.06|3006.36|3012.51|3004.81|36
1649800810000|2022-04-12 22:00:10|3012.88|3005.18|3012.36|3004.66|3012.88|3005.18|3012.36|3004.66|30
1649800820000|2022-04-12 22:00:20|3012.3|3004.6|3011.91|3004.21|3012.3|3004.6|3011.91|3004.21|22
1649800830000|2022-04-12 22:00:30|3011.9|3004.2|3011.14|3003.44|3012.07|3004.37|3010.98|3003.28|26
1649800840000|2022-04-12 22:00:40|3010.59|3002.89|3006.53|2998.83|3010.59|3002.89|3005.79|2998.09|40
1649800850000|2022-04-12 22:00:50|3006.56|2998.86|3007.44|2999.74|3007.81|3000.11|3006.56|2998.86|37
1649800860000|2022-04-12 22:01:00|3007.25|2999.55|3007.03|2999.33|3007.57|2999.87|3006.68|2998.98|38
1649800870000|2022-04-12 22:01:10|3007.1|2999.4|3007.03|2999.33|3007.25|2999.55|3006.72|2999.02|28
1649800880000|2022-04-12 22:01:20|3007.04|2999.34|3008.52|3000.82|3008.76|3001.06|3007.04|2999.34|35
1649800890000|2022-04-12 22:01:30|3008.51|3000.81|3009.03|3001.33|3009.36|3001.66|3008.38|3000.68|34
1649800900000|2022-04-12 22:01:40|3009.05|3001.35|3011.27|3003.57|3011.31|3003.61|3009.05|3001.35|36
1649800910000|2022-04-12 22:01:50|3011.3|3003.6|3011.29|3003.59|3011.37|3003.67|3011.13|3003.43|20
1649800920000|2022-04-12 22:02:00|3011.3|3003.6|3010.93|3003.23|3011.51|3003.81|3010.89|3003.19|27
1649800930000|2022-04-12 22:02:10|3011.12|3003.42|3010.86|3003.16|3011.12|3003.42|3010.28|3002.58|30
1649800940000|2022-04-12 22:02:20|3010.9|3003.2|3010.84|3003.14|3011.03|3003.33|3010.71|3003.01|28
1649800950000|2022-04-12 22:02:30|3010.85|3003.15|3010.98|3003.28|3011.05|3003.35|3010.83|3003.13|26
1649800960000|2022-04-12 22:02:40|3010.93|3003.23|3011.72|3004.02|3011.94|3004.24|3010.7|3003|34
1649800970000|2022-04-12 22:02:50|3011.73|3004.03|3011.7|3004|3011.77|3004.07|3011.26|3003.56|27
1649800980000|2022-04-12 22:03:00|3011.6|3003.9|3011.94|3004.24|3012.38|3004.68|3011.41|3003.71|35
1649800990000|2022-04-12 22:03:10|3012.36|3004.66|3012.36|3004.66|3012.48|3004.78|3011.78|3004.08|29
1649801000000|2022-04-12 22:03:20|3012.15|3004.45|3013.23|3005.53|3013.23|3005.53|3012.15|3004.45|34
1649801010000|2022-04-12 22:03:30|3013.31|3005.61|3010.47|3002.77|3013.31|3005.61|3010.24|3002.54|35
1649801020000|2022-04-12 22:03:40|3010.28|3002.58|3010.49|3002.79|3010.5|3002.8|3010.09|3002.39|26
1649801030000|2022-04-12 22:03:50|3010.47|3002.77|3010.46|3002.76|3010.65|3002.95|3010.31|3002.61|31
1649801040000|2022-04-12 22:04:00|3010.45|3002.75|3009.22|3001.52|3010.53|3002.83|3009.22|3001.52|35
1649801050000|2022-04-12 22:04:10|3009.43|3001.73|3009.73|3002.03|3010.17|3002.47|3009.21|3001.51|32
1649801060000|2022-04-12 22:04:20|3009.72|3002.02|3009.73|3002.03|3009.8|3002.1|3009.3|3001.6|29
1649801070000|2022-04-12 22:04:30|3009.81|3002.11|3009.63|3001.93|3009.96|3002.26|3009.55|3001.85|31
1649801080000|2022-04-12 22:04:40|3009.54|3001.84|3009.5|3001.8|3009.72|3002.02|3009.17|3001.47|29
1649801090000|2022-04-12 22:04:50|3009.49|3001.79|3008.96|3001.26|3009.5|3001.8|3008.96|3001.26|28
1649801100000|2022-04-12 22:05:00|3009.31|3001.61|3009.35|3001.65|3009.63|3001.93|3008.91|3001.21|31
1649801110000|2022-04-12 22:05:10|3009.5|3001.8|3009.33|3001.63|3009.5|3001.8|3009.32|3001.62|14
1649801120000|2022-04-12 22:05:20|3009.49|3001.79|3009.38|3001.68|3009.51|3001.81|3009.37|3001.67|6
1649801130000|2022-04-12 22:05:30|3009.37|3001.67|3009.19|3001.49|3009.38|3001.68|3009.05|3001.35|14
1649801140000|2022-04-12 22:05:40|3008.98|3001.28|3008.05|3000.35|3008.98|3001.28|3007.77|3000.07|25
1649801150000|2022-04-12 22:05:50|3008.1|3000.4|3007.74|3000.04|3008.11|3000.41|3007.7|3000|23
1649801160000|2022-04-12 22:06:00|3007.72|3000.02|3008.04|3000.34|3008.08|3000.38|3007.68|2999.98|17
1649801170000|2022-04-12 22:06:10|3008.03|3000.33|3007.71|3000.01|3008.23|3000.53|3007.71|3000.01|20
1649801180000|2022-04-12 22:06:20|3007.74|3000.04|3008.05|3000.35|3008.05|3000.35|3007.62|2999.92|29
1649801190000|2022-04-12 22:06:30|3008.02|3000.32|3007.71|3000.01|3008.05|3000.35|3007.61|2999.91|27
1649801200000|2022-04-12 22:06:40|3007.8|3000.1|3007.89|3000.19|3007.98|3000.28|3007.55|2999.85|34
1649801210000|2022-04-12 22:06:50|3007.84|3000.14|3006.46|2998.76|3007.84|3000.14|3006.09|2998.39|31
1649801220000|2022-04-12 22:07:00|3006.29|2998.59|3008.54|3000.84|3008.54|3000.84|3006.29|2998.59|37
1649801230000|2022-04-12 22:07:10|3008.56|3000.86|3008.75|3001.05|3008.79|3001.09|3008.5|3000.8|34
1649801240000|2022-04-12 22:07:20|3008.76|3001.06|3011.49|3003.79|3011.67|3003.97|3008.69|3000.99|34
1649801250000|2022-04-12 22:07:30|3011.25|3003.55|3010.64|3002.94|3011.65|3003.95|3010.64|3002.94|38
1649801260000|2022-04-12 22:07:40|3010.66|3002.96|3009.7|3002|3010.75|3003.05|3009.2|3001.5|34
1649801270000|2022-04-12 22:07:50|3009.66|3001.96|3007.9|3000.2|3009.77|3002.07|3007.03|2999.33|40
1649801280000|2022-04-12 22:08:00|3007.92|3000.22|3006.62|2998.92|3008.06|3000.36|3006.62|2998.92|35
1649801290000|2022-04-12 22:08:10|3006.69|2998.99|3006.6|2998.9|3007.02|2999.32|3006.44|2998.74|38
1649801300000|2022-04-12 22:08:20|3006.74|2999.04|3005.86|2998.16|3007|2999.3|3005.65|2997.95|34
1649801310000|2022-04-12 22:08:30|3005.87|2998.17|3005.85|2998.15|3006.03|2998.33|3005.69|2997.99|33
1649801320000|2022-04-12 22:08:40|3005.75|2998.05|3004.07|2996.37|3005.96|2998.26|3003.79|2996.09|30
1649801330000|2022-04-12 22:08:50|3003.96|2996.26|3004.16|2996.46|3004.39|2996.69|3003.96|2996.26|28
1649801340000|2022-04-12 22:09:00|3004.46|2996.76|3005.75|2998.05|3006|2998.3|3004.46|2996.76|35
1649801350000|2022-04-12 22:09:10|3005.77|2998.07|3005.2|2997.5|3005.86|2998.16|3005.18|2997.48|30
1649801360000|2022-04-12 22:09:20|3005.17|2997.47|3004.85|2997.15|3005.32|2997.62|3004.02|2996.32|37
1649801370000|2022-04-12 22:09:30|3004.84|2997.14|3004.16|2996.46|3004.93|2997.23|3004|2996.3|25
1649801380000|2022-04-12 22:09:40|3004.17|2996.47|3003.47|2995.77|3004.25|2996.55|3003.47|2995.77|29
1649801390000|2022-04-12 22:09:50|3003.82|2996.12|3003.71|2996.01|3003.88|2996.18|3003.19|2995.49|37
1649801400000|2022-04-12 22:10:00|3003.77|2996.07|3003.39|2995.69|3003.83|2996.13|3003.12|2995.42|33
1649801410000|2022-04-12 22:10:10|3003.01|2995.31|3001.66|2993.96|3003.36|2995.66|3001.66|2993.96|29
1649801420000|2022-04-12 22:10:20|3001.63|2993.93|3001.4|2993.7|3001.87|2994.17|3001.28|2993.58|32
1649801430000|2022-04-12 22:10:30|3001.37|2993.67|3002.07|2994.37|3002.86|2995.16|3001.37|2993.67|33
1649801440000|2022-04-12 22:10:40|3002.04|2994.34|3002.2|2994.5|3002.41|2994.71|3001.86|2994.16|34
1649801450000|2022-04-12 22:10:50|3002.21|2994.51|3002.83|2995.13|3002.83|2995.13|3001.8|2994.1|37
1649801460000|2022-04-12 22:11:00|3002.84|2995.14|3002.77|2995.07|3002.96|2995.26|3002.27|2994.57|31
1649801470000|2022-04-12 22:11:10|3002.93|2995.23|3003.12|2995.42|3003.34|2995.64|3002.54|2994.84|36
1649801480000|2022-04-12 22:11:20|3003.02|2995.32|3003.08|2995.38|3003.1|2995.4|3002.93|2995.23|21
1649801490000|2022-04-12 22:11:30|3003.3|2995.6|3003.13|2995.43|3003.33|2995.63|3003.02|2995.32|24
1649801500000|2022-04-12 22:11:40|3003.33|2995.63|3004.73|2997.03|3005.85|2998.15|3002.77|2995.07|39
1649801510000|2022-04-12 22:11:50|3005.23|2997.53|3006.97|2999.27|3006.97|2999.27|3004.61|2996.91|33
1649801520000|2022-04-12 22:12:00|3007.02|2999.32|3007.22|2999.52|3008.22|3000.52|3006.85|2999.15|35
1649801530000|2022-04-12 22:12:10|3007.09|2999.39|3008.83|3001.13|3010.42|3002.72|3006.64|2998.94|38
1649801540000|2022-04-12 22:12:20|3008.92|3001.22|3009.8|3002.1|3009.8|3002.1|3008.27|3000.57|32
1649801550000|2022-04-12 22:12:30|3009.82|3002.12|3009.77|3002.07|3009.86|3002.16|3009.15|3001.45|33
1649801560000|2022-04-12 22:12:40|3009.79|3002.09|3009.81|3002.11|3009.93|3002.23|3009.47|3001.77|27
1649801570000|2022-04-12 22:12:50|3009.8|3002.1|3009.85|3002.15|3010.44|3002.74|3009.57|3001.87|25
1649801580000|2022-04-12 22:13:00|3009.78|3002.08|3009.61|3001.91|3009.91|3002.21|3009.28|3001.58|31
1649801590000|2022-04-12 22:13:10|3009.75|3002.05|3010.88|3003.18|3011.07|3003.37|3009.66|3001.96|35
1649801600000|2022-04-12 22:13:20|3010.78|3003.08|3010.3|3002.6|3011.07|3003.37|3010.17|3002.47|30
1649801610000|2022-04-12 22:13:30|3010.33|3002.63|3010.71|3003.01|3010.79|3003.09|3010.27|3002.57|37
1649801620000|2022-04-12 22:13:40|3010.81|3003.11|3010.78|3003.08|3010.83|3003.13|3010.73|3003.03|30
1649801630000|2022-04-12 22:13:50|3010.75|3003.05|3010.98|3003.28|3011.07|3003.37|3010.75|3003.05|26
1649801640000|2022-04-12 22:14:00|3011|3003.3|3010.93|3003.23|3011.02|3003.32|3010.84|3003.14|29
1649801650000|2022-04-12 22:14:10|3010.94|3003.24|3011.66|3003.96|3011.66|3003.96|3010.84|3003.14|29
1649801660000|2022-04-12 22:14:20|3012.12|3004.42|3011.99|3004.29|3012.31|3004.61|3011.9|3004.2|32
1649801670000|2022-04-12 22:14:30|3012.01|3004.31|3012.37|3004.67|3012.37|3004.67|3011.83|3004.13|36
1649801680000|2022-04-12 22:14:40|3012.34|3004.64|3012.26|3004.56|3012.49|3004.79|3011.87|3004.17|36
1649801690000|2022-04-12 22:14:50|3012.27|3004.57|3012.34|3004.64|3012.69|3004.99|3011.86|3004.16|36
1649801700000|2022-04-12 22:15:00|3012.29|3004.59|3010.95|3003.25|3012.54|3004.84|3010.95|3003.25|34
1649801710000|2022-04-12 22:15:10|3010.97|3003.27|3011.15|3003.45|3011.28|3003.58|3010.91|3003.21|35
1649801720000|2022-04-12 22:15:20|3011.22|3003.52|3011.67|3003.97|3011.67|3003.97|3010.99|3003.29|33
1649801730000|2022-04-12 22:15:30|3011.72|3004.02|3012.44|3004.74|3012.49|3004.79|3011.72|3004.02|32
1649801740000|2022-04-12 22:15:40|3012.39|3004.69|3012.08|3004.38|3012.49|3004.79|3011.67|3003.97|35
1649801750000|2022-04-12 22:15:50|3012.03|3004.33|3011.71|3004.01|3012.44|3004.74|3011.42|3003.72|38
1649801760000|2022-04-12 22:16:00|3012.09|3004.39|3012.61|3004.91|3012.72|3005.02|3011.78|3004.08|35
1649801770000|2022-04-12 22:16:10|3012.65|3004.95|3012.02|3004.32|3012.65|3004.95|3011.6|3003.9|33
1649801780000|2022-04-12 22:16:20|3011.98|3004.28|3012.16|3004.46|3012.71|3005.01|3011.71|3004.01|38
1649801790000|2022-04-12 22:16:30|3012.25|3004.55|3011.89|3004.19|3012.73|3005.03|3011.56|3003.86|38
1649801800000|2022-04-12 22:16:40|3011.87|3004.17|3011.2|3003.5|3012.54|3004.84|3011.2|3003.5|34
1649801810000|2022-04-12 22:16:50|3011.18|3003.48|3011.15|3003.45|3011.42|3003.72|3011.06|3003.36|34
1649801820000|2022-04-12 22:17:00|3011.19|3003.49|3011.15|3003.45|3011.34|3003.64|3010.96|3003.26|23
1649801830000|2022-04-12 22:17:10|3011.12|3003.42|3010.14|3002.44|3011.18|3003.48|3010.14|3002.44|38
1649801840000|2022-04-12 22:17:20|3009.79|3002.09|3010.67|3002.97|3010.87|3003.17|3009.76|3002.06|33
1649801850000|2022-04-12 22:17:30|3010.66|3002.96|3010.79|3003.09|3010.79|3003.09|3010.46|3002.76|24
1649801860000|2022-04-12 22:17:40|3010.88|3003.18|3010.49|3002.79|3011.04|3003.34|3010.49|3002.79|25
1649801870000|2022-04-12 22:17:50|3010.55|3002.85|3010.7|3003|3011.02|3003.32|3010.54|3002.84|26
1649801880000|2022-04-12 22:18:00|3010.8|3003.1|3010.31|3002.61|3010.85|3003.15|3010.03|3002.33|31
1649801890000|2022-04-12 22:18:10|3010.26|3002.56|3009.3|3001.6|3010.73|3003.03|3009.28|3001.58|33
1649801900000|2022-04-12 22:18:20|3008.8|3001.1|3008.25|3000.55|3009.25|3001.55|3006.57|2998.87|38
1649801910000|2022-04-12 22:18:30|3008.31|3000.61|3006.73|2999.03|3008.48|3000.78|3006.64|2998.94|34
1649801920000|2022-04-12 22:18:40|3007.25|2999.55|3007.31|2999.61|3007.34|2999.64|3006.49|2998.79|33
1649801930000|2022-04-12 22:18:50|3007.32|2999.62|3007.35|2999.65|3007.41|2999.71|3006.95|2999.25|26
1649801940000|2022-04-12 22:19:00|3007.16|2999.46|3006.36|2998.66|3007.27|2999.57|3006.01|2998.31|39
1649801950000|2022-04-12 22:19:10|3006.13|2998.43|3006.59|2998.89|3006.73|2999.03|3005.92|2998.22|35
1649801960000|2022-04-12 22:19:20|3006.53|2998.83|3006.37|2998.67|3006.61|2998.91|3006.3|2998.6|27
1649801970000|2022-04-12 22:19:30|3006.39|2998.69|3006.57|2998.87|3006.72|2999.02|3006.15|2998.45|33
1649801980000|2022-04-12 22:19:40|3006.55|2998.85|3005.41|2997.71|3006.57|2998.87|3005.41|2997.71|34
1649801990000|2022-04-12 22:19:50|3005.46|2997.76|3005.97|2998.27|3006.01|2998.31|3004.73|2997.03|33
1649802000000|2022-04-12 22:20:00|3006|2998.3|3005.76|2998.06|3006.87|2999.17|3005.76|2998.06|35
1649802010000|2022-04-12 22:20:10|3005.93|2998.23|3006.49|2998.79|3006.81|2999.11|3005.53|2997.83|35
1649802020000|2022-04-12 22:20:20|3006.62|2998.92|3006.95|2999.25|3007.45|2999.75|3006.62|2998.92|36
1649802030000|2022-04-12 22:20:30|3006.96|2999.26|3006.83|2999.13|3007.07|2999.37|3006.54|2998.84|30
1649802040000|2022-04-12 22:20:40|3006.82|2999.12|3006.34|2998.64|3006.9|2999.2|3006.34|2998.64|32
1649802050000|2022-04-12 22:20:50|3006.37|2998.67|3005.29|2997.59|3006.37|2998.67|3005.11|2997.41|38
1649802060000|2022-04-12 22:21:00|3005.32|2997.62|3005.6|2997.9|3005.69|2997.99|3005|2997.3|35
1649802070000|2022-04-12 22:21:10|3005.58|2997.88|3005.79|2998.09|3005.79|2998.09|3005.41|2997.71|29
1649802080000|2022-04-12 22:21:20|3005.83|2998.13|3004.93|2997.23|3005.83|2998.13|3004.72|2997.02|39
1649802090000|2022-04-12 22:21:30|3004.86|2997.16|3004.88|2997.18|3005.1|2997.4|3004.75|2997.05|36
1649802100000|2022-04-12 22:21:40|3004.91|2997.21|3005.13|2997.43|3005.2|2997.5|3004.26|2996.56|39
1649802110000|2022-04-12 22:21:50|3005.11|2997.41|3004.8|2997.1|3005.13|2997.43|3004.66|2996.96|31
1649802120000|2022-04-12 22:22:00|3005.17|2997.47|3006.56|2998.86|3006.65|2998.95|3005.17|2997.47|34
1649802130000|2022-04-12 22:22:10|3006.51|2998.81|3005.99|2998.29|3006.55|2998.85|3005.82|2998.12|31
1649802140000|2022-04-12 22:22:20|3005.97|2998.27|3006|2998.3|3006.22|2998.52|3005.85|2998.15|35
1649802150000|2022-04-12 22:22:30|3006.01|2998.31|3005.52|2997.82|3006.31|2998.61|3005.52|2997.82|32
1649802160000|2022-04-12 22:22:40|3005.81|2998.11|3006.75|2999.05|3006.75|2999.05|3005.81|2998.11|34
1649802170000|2022-04-12 22:22:50|3007.22|2999.52|3007.12|2999.42|3007.31|2999.61|3006.73|2999.03|32
1649802180000|2022-04-12 22:23:00|3007.36|2999.66|3007.75|3000.05|3007.78|3000.08|3007.36|2999.66|27
1649802190000|2022-04-12 22:23:10|3007.67|2999.97|3005.59|2997.89|3007.76|3000.06|3005.46|2997.76|38
1649802200000|2022-04-12 22:23:20|3005.65|2997.95|3006.53|2998.83|3006.95|2999.25|3005.65|2997.95|34
1649802210000|2022-04-12 22:23:30|3006.44|2998.74|3006.17|2998.47|3006.66|2998.96|3005.82|2998.12|33
1649802220000|2022-04-12 22:23:40|3006.19|2998.49|3005.92|2998.22|3006.2|2998.5|3005.85|2998.15|34
1649802230000|2022-04-12 22:23:50|3005.94|2998.24|3006.18|2998.48|3006.21|2998.51|3005.94|2998.24|29
1649802240000|2022-04-12 22:24:00|3006.17|2998.47|3007.63|2999.93|3007.78|3000.08|3006.17|2998.47|30
1649802250000|2022-04-12 22:24:10|3007.47|2999.77|3005.6|2997.9|3007.63|2999.93|3005.19|2997.49|32
1649802260000|2022-04-12 22:24:20|3005.56|2997.86|3005.12|2997.42|3005.6|2997.9|3005.1|2997.4|35
1649802270000|2022-04-12 22:24:30|3005.22|2997.52|3004.83|2997.13|3005.46|2997.76|3004.65|2996.95|37
1649802280000|2022-04-12 22:24:40|3004.87|2997.17|3004.92|2997.22|3005.21|2997.51|3004.8|2997.1|29
1649802290000|2022-04-12 22:24:50|3004.91|2997.21|3004.87|2997.17|3005.19|2997.49|3004.8|2997.1|28
1649802300000|2022-04-12 22:25:00|3004.86|2997.16|3004.56|2996.86|3005.12|2997.42|3004.35|2996.65|29
1649802310000|2022-04-12 22:25:10|3004.79|2997.09|3005.94|2998.24|3006.39|2998.69|3004.79|2997.09|35
1649802320000|2022-04-12 22:25:20|3005.88|2998.18|3005.18|2997.48|3006.54|2998.84|3005.06|2997.36|29
1649802330000|2022-04-12 22:25:30|3005.17|2997.47|3005.68|2997.98|3005.95|2998.25|3005.17|2997.47|26
1649802340000|2022-04-12 22:25:40|3005.83|2998.13|3005.69|2997.99|3005.97|2998.27|3005.68|2997.98|29
1649802350000|2022-04-12 22:25:50|3005.68|2997.98|3004.93|2997.23|3005.83|2998.13|3004.93|2997.23|35
1649802360000|2022-04-12 22:26:00|3005.1|2997.4|3005.25|2997.55|3005.48|2997.78|3004.88|2997.18|28
1649802370000|2022-04-12 22:26:10|3005.26|2997.56|3005.29|2997.59|3005.37|2997.67|3005.09|2997.39|37
1649802380000|2022-04-12 22:26:20|3005.37|2997.67|3005.18|2997.48|3005.37|2997.67|3005.16|2997.46|14
1649802390000|2022-04-12 22:26:30|3005.19|2997.49|3005.17|2997.47|3005.33|2997.63|3005.1|2997.4|20
1649802400000|2022-04-12 22:26:40|3005.3|2997.6|3005.81|2998.11|3005.84|2998.14|3005.24|2997.54|26
1649802410000|2022-04-12 22:26:50|3005.53|2997.83|3004.83|2997.13|3005.92|2998.22|3004.69|2996.99|28
1649802420000|2022-04-12 22:27:00|3004.88|2997.18|3005.28|2997.58|3005.28|2997.58|3004.82|2997.12|24
1649802430000|2022-04-12 22:27:10|3005.03|2997.33|3002.5|2994.8|3005.22|2997.52|3002.39|2994.69|36
1649802440000|2022-04-12 22:27:20|3002.27|2994.57|3001.67|2993.97|3002.88|2995.18|3001.09|2993.39|35
1649802450000|2022-04-12 22:27:30|3001.51|2993.81|3001.04|2993.34|3001.62|2993.92|3000.5|2992.8|40
1649802460000|2022-04-12 22:27:40|3001.1|2993.4|3000.7|2993|3001.22|2993.52|3000.57|2992.87|33
1649802470000|2022-04-12 22:27:50|3000.89|2993.19|3000.73|2993.03|3001.31|2993.61|3000.66|2992.96|34
1649802480000|2022-04-12 22:28:00|3000.94|2993.24|3001.49|2993.79|3001.49|2993.79|3000.46|2992.76|36
1649802490000|2022-04-12 22:28:10|3001.5|2993.8|3001.12|2993.42|3001.63|2993.93|3000.87|2993.17|31
1649802500000|2022-04-12 22:28:20|3001.14|2993.44|3001.55|2993.85|3001.68|2993.98|3001.07|2993.37|35
1649802510000|2022-04-12 22:28:30|3001.56|2993.86|3001.16|2993.46|3001.58|2993.88|3001.02|2993.32|24
1649802520000|2022-04-12 22:28:40|3001.2|2993.5|3001.45|2993.75|3001.5|2993.8|3001.16|2993.46|29
1649802530000|2022-04-12 22:28:50|3001.31|2993.61|3001.24|2993.54|3001.35|2993.65|3000.94|2993.24|26
1649802540000|2022-04-12 22:29:00|3001.08|2993.38|3000.9|2993.2|3001.26|2993.56|3000.77|2993.07|34
1649802550000|2022-04-12 22:29:10|3000.47|2992.77|3001.02|2993.32|3001.02|2993.32|3000.34|2992.64|34
1649802560000|2022-04-12 22:29:20|3001.29|2993.59|3001.76|2994.06|3001.95|2994.25|3001.02|2993.32|30
1649802570000|2022-04-12 22:29:30|3001.77|2994.07|3001.79|2994.09|3002|2994.3|3001.73|2994.03|30
1649802580000|2022-04-12 22:29:40|3001.81|2994.11|3001.74|2994.04|3002.22|2994.52|3001.74|2994.04|31
1649802590000|2022-04-12 22:29:50|3001.75|2994.05|3002.01|2994.31|3002.1|2994.4|3001.74|2994.04|27
1649802600000|2022-04-12 22:30:00|3002|2994.3|3001.72|2994.02|3002.5|2994.8|3001.72|2994.02|26
1649802610000|2022-04-12 22:30:10|3001.68|2993.98|3001.72|2994.02|3002.05|2994.35|3001.66|2993.96|32
1649802620000|2022-04-12 22:30:20|3001.75|2994.05|3002.33|2994.63|3002.55|2994.85|3001.75|2994.05|27
1649802630000|2022-04-12 22:30:30|3002.4|2994.7|3002.17|2994.47|3002.62|2994.92|3002.17|2994.47|6
1649802640000|2022-04-12 22:30:40|3002.16|2994.46|3001.74|2994.04|3002.53|2994.83|3001.72|2994.02|28
1649802650000|2022-04-12 22:30:50|3001.77|2994.07|3001.76|2994.06|3001.96|2994.26|3001.75|2994.05|17
1649802660000|2022-04-12 22:31:00|3001.75|2994.05|3002.07|2994.37|3002.11|2994.41|3001.7|2994|25
1649802670000|2022-04-12 22:31:10|3002.1|2994.4|3001.36|2993.66|3002.29|2994.59|3001.28|2993.58|35
1649802680000|2022-04-12 22:31:20|3001.35|2993.65|3000.41|2992.71|3001.37|2993.67|3000.26|2992.56|29
1649802690000|2022-04-12 22:31:30|3000.37|2992.67|3002.08|2994.38|3002.17|2994.47|3000.23|2992.53|35
1649802700000|2022-04-12 22:31:40|3002.04|2994.34|3003.71|2996.01|3003.71|2996.01|3001.96|2994.26|37
1649802710000|2022-04-12 22:31:50|3003.6|2995.9|3003.92|2996.22|3004.11|2996.41|3003.33|2995.63|32
1649802720000|2022-04-12 22:32:00|3003.93|2996.23|3005.81|2998.11|3005.81|2998.11|3003.93|2996.23|28
1649802730000|2022-04-12 22:32:10|3006.19|2998.49|3006.94|2999.24|3006.94|2999.24|3005.69|2997.99|31
1649802740000|2022-04-12 22:32:20|3006.95|2999.25|3008.25|3000.55|3008.25|3000.55|3006.95|2999.25|31
1649802750000|2022-04-12 22:32:30|3008.28|3000.58|3009.91|3002.21|3010.07|3002.37|3008.28|3000.58|25
1649802760000|2022-04-12 22:32:40|3010.04|3002.34|3010.6|3002.9|3010.6|3002.9|3009.65|3001.95|27
1649802770000|2022-04-12 22:32:50|3010.62|3002.92|3011.55|3003.85|3012.01|3004.31|3010.5|3002.8|28
1649802780000|2022-04-12 22:33:00|3011.52|3003.82|3012.4|3004.7|3012.4|3004.7|3011.19|3003.49|32
1649802790000|2022-04-12 22:33:10|3012.27|3004.57|3014.4|3006.7|3014.61|3006.91|3012.27|3004.57|38
1649802800000|2022-04-12 22:33:20|3014.83|3007.13|3017.47|3009.77|3019.36|3011.66|3014.83|3007.13|37
1649802810000|2022-04-12 22:33:30|3017.5|3009.8|3021.71|3014.01|3021.71|3014.01|3017.5|3009.8|38
1649802820000|2022-04-12 22:33:40|3021.48|3013.78|3020.22|3012.52|3022.07|3014.37|3020.21|3012.51|40
1649802830000|2022-04-12 22:33:50|3020.56|3012.86|3019.26|3011.56|3020.66|3012.96|3018.12|3010.42|40
1649802840000|2022-04-12 22:34:00|3019.52|3011.82|3020.03|3012.33|3020.8|3013.1|3019.14|3011.44|40
1649802850000|2022-04-12 22:34:10|3020.12|3012.42|3019.58|3011.88|3020.97|3013.27|3018.9|3011.2|39
1649802860000|2022-04-12 22:34:20|3019.9|3012.2|3019.49|3011.79|3019.97|3012.27|3019.49|3011.79|34
1649802870000|2022-04-12 22:34:30|3019.6|3011.9|3017.37|3009.67|3019.64|3011.94|3017.1|3009.4|38
1649802880000|2022-04-12 22:34:40|3017.52|3009.82|3018.86|3011.16|3018.98|3011.28|3017.49|3009.79|36
1649802890000|2022-04-12 22:34:50|3019.04|3011.34|3018.81|3011.11|3019.04|3011.34|3018.39|3010.69|37
1649802900000|2022-04-12 22:35:00|3018.87|3011.17|3016.24|3008.54|3018.87|3011.17|3015.85|3008.15|34
1649802910000|2022-04-12 22:35:10|3015.92|3008.22|3013.01|3005.31|3015.92|3008.22|3013.01|3005.31|39
1649802920000|2022-04-12 22:35:20|3012.92|3005.22|3014.19|3006.49|3014.19|3006.49|3012.92|3005.22|36
1649802930000|2022-04-12 22:35:30|3014.22|3006.52|3014.21|3006.51|3014.41|3006.71|3013.84|3006.14|37
1649802940000|2022-04-12 22:35:40|3013.95|3006.25|3013.71|3006.01|3014.42|3006.72|3013.66|3005.96|34
1649802950000|2022-04-12 22:35:50|3013.68|3005.98|3013.91|3006.21|3014.22|3006.52|3013.43|3005.73|33
1649802960000|2022-04-12 22:36:00|3013.62|3005.92|3015.43|3007.73|3015.88|3008.18|3013.55|3005.85|39
1649802970000|2022-04-12 22:36:10|3015.1|3007.4|3015.46|3007.76|3015.46|3007.76|3013.59|3005.89|37
1649802980000|2022-04-12 22:36:20|3015.56|3007.86|3015.48|3007.78|3015.82|3008.12|3014.75|3007.05|37
1649802990000|2022-04-12 22:36:30|3015.44|3007.74|3016.9|3009.2|3017.15|3009.45|3015.2|3007.5|27
1649803000000|2022-04-12 22:36:40|3017.12|3009.42|3018.43|3010.73|3019|3011.3|3016.74|3009.04|38
1649803010000|2022-04-12 22:36:50|3018.3|3010.6|3018.58|3010.88|3019.34|3011.64|3018.1|3010.4|35
1649803020000|2022-04-12 22:37:00|3017.84|3010.14|3018.73|3011.03|3018.73|3011.03|3016.74|3009.04|39
1649803030000|2022-04-12 22:37:10|3018.85|3011.15|3019.14|3011.44|3019.2|3011.5|3018.45|3010.75|35
1649803040000|2022-04-12 22:37:20|3019.17|3011.47|3019.45|3011.75|3019.86|3012.16|3017.5|3009.8|35
1649803050000|2022-04-12 22:37:30|3019.57|3011.87|3019.28|3011.58|3019.57|3011.87|3018.92|3011.22|36
1649803060000|2022-04-12 22:37:40|3019.38|3011.68|3017.55|3009.85|3019.43|3011.73|3017.42|3009.72|33
1649803070000|2022-04-12 22:37:50|3016.6|3008.9|3017.19|3009.49|3017.21|3009.51|3016.37|3008.67|39
1649803080000|2022-04-12 22:38:00|3017.08|3009.38|3018.48|3010.78|3019.49|3011.79|3017.08|3009.38|40
1649803090000|2022-04-12 22:38:10|3018.36|3010.66|3018.11|3010.41|3018.58|3010.88|3017.27|3009.57|38
1649803100000|2022-04-12 22:38:20|3018.09|3010.39|3017.11|3009.41|3018.17|3010.47|3016.61|3008.91|37
1649803110000|2022-04-12 22:38:30|3017.15|3009.45|3017.43|3009.73|3017.98|3010.28|3016.96|3009.26|36
1649803120000|2022-04-12 22:38:40|3017.36|3009.66|3017.54|3009.84|3018.17|3010.47|3017.13|3009.43|37
1649803130000|2022-04-12 22:38:50|3017.55|3009.85|3017.9|3010.2|3017.9|3010.2|3017.52|3009.82|28
1649803140000|2022-04-12 22:39:00|3017.91|3010.21|3017.12|3009.42|3018.31|3010.61|3016.79|3009.09|34
1649803150000|2022-04-12 22:39:10|3017.09|3009.39|3016.69|3008.99|3018.01|3010.31|3016.47|3008.77|37
1649803160000|2022-04-12 22:39:20|3016.86|3009.16|3017.12|3009.42|3017.5|3009.8|3016.78|3009.08|35
1649803170000|2022-04-12 22:39:30|3017.14|3009.44|3017.15|3009.45|3017.19|3009.49|3016.85|3009.15|24
1649803180000|2022-04-12 22:39:40|3016.99|3009.29|3017.17|3009.47|3017.29|3009.59|3016.88|3009.18|26
1649803190000|2022-04-12 22:39:50|3017.29|3009.59|3017.27|3009.57|3018.59|3010.89|3016.87|3009.17|37
1649803200000|2022-04-12 22:40:00|3017.19|3009.49|3016.95|3009.25|3017.61|3009.91|3016.78|3009.08|26
1649803210000|2022-04-12 22:40:10|3016.64|3008.94|3015.88|3008.18|3016.78|3009.08|3015.16|3007.46|32
1649803220000|2022-04-12 22:40:20|3015.83|3008.13|3014.95|3007.25|3015.88|3008.18|3014.69|3006.99|29
1649803230000|2022-04-12 22:40:30|3014.9|3007.2|3014.62|3006.92|3015.07|3007.37|3014.24|3006.54|32
1649803240000|2022-04-12 22:40:40|3014.63|3006.93|3014.36|3006.66|3014.76|3007.06|3014.22|3006.52|30
1649803250000|2022-04-12 22:40:50|3014.6|3006.9|3013.93|3006.23|3014.68|3006.98|3013.6|3005.9|31
1649803260000|2022-04-12 22:41:00|3013.68|3005.98|3013.68|3005.98|3014.65|3006.95|3013.39|3005.69|32
1649803270000|2022-04-12 22:41:10|3013.7|3006|3013.37|3005.67|3013.76|3006.06|3013.31|3005.61|28
1649803280000|2022-04-12 22:41:20|3013.42|3005.72|3014.12|3006.42|3014.41|3006.71|3013.42|3005.72|36
1649803290000|2022-04-12 22:41:30|3014.14|3006.44|3013.67|3005.97|3014.49|3006.79|3013.5|3005.8|34
1649803300000|2022-04-12 22:41:40|3013.66|3005.96|3013.83|3006.13|3013.83|3006.13|3013.26|3005.56|34
1649803310000|2022-04-12 22:41:50|3013.62|3005.92|3013.51|3005.81|3013.96|3006.26|3013.36|3005.66|33
1649803320000|2022-04-12 22:42:00|3013.52|3005.82|3013.85|3006.15|3013.97|3006.27|3013.36|3005.66|39
1649803330000|2022-04-12 22:42:10|3013.89|3006.19|3013.65|3005.95|3014.02|3006.32|3013.56|3005.86|27
1649803340000|2022-04-12 22:42:20|3013.68|3005.98|3013.88|3006.18|3014.07|3006.37|3013.68|3005.98|24
1649803350000|2022-04-12 22:42:30|3013.94|3006.24|3013.96|3006.26|3014.08|3006.38|3013.72|3006.02|35
1649803360000|2022-04-12 22:42:40|3013.95|3006.25|3013.71|3006.01|3013.95|3006.25|3013.65|3005.95|15
1649803370000|2022-04-12 22:42:50|3013.78|3006.08|3013.78|3006.08|3013.79|3006.09|3013.65|3005.95|18
1649803380000|2022-04-12 22:43:00|3013.66|3005.96|3013.76|3006.06|3013.78|3006.08|3013.62|3005.92|17
1649803390000|2022-04-12 22:43:10|3013.75|3006.05|3014.25|3006.55|3014.55|3006.85|3013.63|3005.93|29
1649803400000|2022-04-12 22:43:20|3014.34|3006.64|3014.61|3006.91|3014.67|3006.97|3014.29|3006.59|24
1649803410000|2022-04-12 22:43:30|3014.59|3006.89|3012.96|3005.26|3014.59|3006.89|3012.9|3005.2|34
1649803420000|2022-04-12 22:43:40|3013.1|3005.4|3009.81|3002.11|3013.27|3005.57|3009.81|3002.11|35
1649803430000|2022-04-12 22:43:50|3009.56|3001.86|3007.01|2999.31|3010.44|3002.74|3005.78|2998.08|40
1649803440000|2022-04-12 22:44:00|3006.78|2999.08|3005.71|2998.01|3006.93|2999.23|3004.9|2997.2|38
1649803450000|2022-04-12 22:44:10|3005.82|2998.12|3005.73|2998.03|3006.02|2998.32|3004.95|2997.25|39
1649803460000|2022-04-12 22:44:20|3005.78|2998.08|3004.07|2996.37|3005.89|2998.19|3004.07|2996.37|35
1649803470000|2022-04-12 22:44:30|3004.04|2996.34|3005.42|2997.72|3005.42|2997.72|3002.64|2994.94|34
1649803480000|2022-04-12 22:44:40|3005.33|2997.63|3004.3|2996.6|3006.46|2998.76|3004.11|2996.41|36
1649803490000|2022-04-12 22:44:50|3004.43|2996.73|3005.71|2998.01|3005.71|2998.01|3003.7|2996|39
1649803500000|2022-04-12 22:45:00|3005.62|2997.92|3005.76|2998.06|3005.89|2998.19|3004.55|2996.85|38
1649803510000|2022-04-12 22:45:10|3005.61|2997.91|3006.74|2999.04|3006.74|2999.04|3005.61|2997.91|34
1649803520000|2022-04-12 22:45:20|3007.34|2999.64|3005.94|2998.24|3007.34|2999.64|3005.58|2997.88|35
1649803530000|2022-04-12 22:45:30|3006.11|2998.41|3006.05|2998.35|3006.35|2998.65|3006.01|2998.31|32
1649803540000|2022-04-12 22:45:40|3006.01|2998.31|3005.63|2997.93|3006.11|2998.41|3005.33|2997.63|30
1649803550000|2022-04-12 22:45:50|3005.55|2997.85|3004.87|2997.17|3005.83|2998.13|3004.87|2997.17|38
1649803560000|2022-04-12 22:46:00|3005.9|2998.2|3004.78|2997.08|3005.9|2998.2|3004.55|2996.85|35
1649803570000|2022-04-12 22:46:10|3004.75|2997.05|3003.71|2996.01|3004.97|2997.27|3003.68|2995.98|36
1649803580000|2022-04-12 22:46:20|3003.8|2996.1|3004.23|2996.53|3005.25|2997.55|3003.71|2996.01|34
1649803590000|2022-04-12 22:46:30|3004.35|2996.65|3003.23|2995.53|3004.35|2996.65|3002.84|2995.14|37
1649803600000|2022-04-12 22:46:40|3003.21|2995.51|3002.9|2995.2|3003.99|2996.29|3002.9|2995.2|35
1649803610000|2022-04-12 22:46:50|3003.11|2995.41|3002.86|2995.16|3003.22|2995.52|3002.7|2995|38
1649803620000|2022-04-12 22:47:00|3002.84|2995.14|3002.37|2994.67|3003|2995.3|3002.33|2994.63|31
1649803630000|2022-04-12 22:47:10|3002.54|2994.84|3002.32|2994.62|3002.54|2994.84|3002.21|2994.51|31
1649803640000|2022-04-12 22:47:20|3002.3|2994.6|3002.99|2995.29|3003.11|2995.41|3002.27|2994.57|33
1649803650000|2022-04-12 22:47:30|3003.03|2995.33|3002.45|2994.75|3003.44|2995.74|3001.93|2994.23|37
1649803660000|2022-04-12 22:47:40|3002.54|2994.84|3003.58|2995.88|3003.58|2995.88|3002.54|2994.84|33
1649803670000|2022-04-12 22:47:50|3003.62|2995.92|3004.19|2996.49|3004.48|2996.78|3003.62|2995.92|37
1649803680000|2022-04-12 22:48:00|3004.14|2996.44|3004.23|2996.53|3004.62|2996.92|3004.1|2996.4|37
1649803690000|2022-04-12 22:48:10|3004.25|2996.55|3004.3|2996.6|3004.56|2996.86|3004.1|2996.4|29
1649803700000|2022-04-12 22:48:20|3004.29|2996.59|3004.46|2996.76|3004.46|2996.76|3004.25|2996.55|33
1649803710000|2022-04-12 22:48:30|3004.47|2996.77|3003.67|2995.97|3004.47|2996.77|3003.67|2995.97|34
1649803720000|2022-04-12 22:48:40|3003.71|2996.01|3004.41|2996.71|3004.42|2996.72|3003.65|2995.95|28
1649803730000|2022-04-12 22:48:50|3004.44|2996.74|3004.46|2996.76|3004.59|2996.89|3004.37|2996.67|29
1649803740000|2022-04-12 22:49:00|3004.48|2996.78|3005.3|2997.6|3005.3|2997.6|3004.48|2996.78|28
1649803750000|2022-04-12 22:49:10|3005.31|2997.61|3006.49|2998.79|3006.53|2998.83|3005.31|2997.61|34
1649803760000|2022-04-12 22:49:20|3006.48|2998.78|3006.52|2998.82|3006.58|2998.88|3006.37|2998.67|38
1649803770000|2022-04-12 22:49:30|3006.51|2998.81|3007.08|2999.38|3007.24|2999.54|3006.36|2998.66|18
1649803780000|2022-04-12 22:49:40|3007.09|2999.39|3007.18|2999.48|3007.36|2999.66|3006.46|2998.76|34
1649803790000|2022-04-12 22:49:50|3007.11|2999.41|3007.18|2999.48|3007.29|2999.59|3006.96|2999.26|34
1649803800000|2022-04-12 22:50:00|3007.17|2999.47|3007.14|2999.44|3007.54|2999.84|3006.67|2998.97|29
1649803810000|2022-04-12 22:50:10|3007.19|2999.49|3008.59|3000.89|3008.73|3001.03|3007.13|2999.43|32
1649803820000|2022-04-12 22:50:20|3008.61|3000.91|3009.07|3001.37|3009.07|3001.37|3008.34|3000.64|28
1649803830000|2022-04-12 22:50:30|3009.05|3001.35|3009.35|3001.65|3009.6|3001.9|3008.85|3001.15|34
1649803840000|2022-04-12 22:50:40|3009.39|3001.69|3009.73|3002.03|3009.81|3002.11|3009.01|3001.31|37
1649803850000|2022-04-12 22:50:50|3009.75|3002.05|3009.9|3002.2|3009.98|3002.28|3009.37|3001.67|28
1649803860000|2022-04-12 22:51:00|3009.83|3002.13|3009.07|3001.37|3009.86|3002.16|3008.89|3001.19|28
1649803870000|2022-04-12 22:51:10|3009.06|3001.36|3008.86|3001.16|3009.15|3001.45|3008.22|3000.52|32
1649803880000|2022-04-12 22:51:20|3008.99|3001.29|3009.21|3001.51|3009.45|3001.75|3008.99|3001.29|31
1649803890000|2022-04-12 22:51:30|3009.16|3001.46|3009.42|3001.72|3009.43|3001.73|3009.16|3001.46|27
1649803900000|2022-04-12 22:51:40|3009.45|3001.75|3009.67|3001.97|3009.67|3001.97|3009.29|3001.59|31
1649803910000|2022-04-12 22:51:50|3009.4|3001.7|3010.73|3003.03|3010.73|3003.03|3009.4|3001.7|25
1649803920000|2022-04-12 22:52:00|3011|3003.3|3012.2|3004.5|3012.2|3004.5|3010.83|3003.13|34
1649803930000|2022-04-12 22:52:10|3012.19|3004.49|3011.12|3003.42|3012.33|3004.63|3011.01|3003.31|32
1649803940000|2022-04-12 22:52:20|3011.18|3003.48|3011.75|3004.05|3011.88|3004.18|3010.85|3003.15|31
1649803950000|2022-04-12 22:52:30|3011.87|3004.17|3012.89|3005.19|3013.17|3005.47|3011.65|3003.95|30
1649803960000|2022-04-12 22:52:40|3012.95|3005.25|3015.51|3007.81|3015.74|3008.04|3012.95|3005.25|32
1649803970000|2022-04-12 22:52:50|3015.73|3008.03|3015.87|3008.17|3016.33|3008.63|3015.53|3007.83|34
1649803980000|2022-04-12 22:53:00|3016.02|3008.32|3015.42|3007.72|3016.26|3008.56|3014.98|3007.28|33
1649803990000|2022-04-12 22:53:10|3015.16|3007.46|3017.19|3009.49|3018.08|3010.38|3015.16|3007.46|39
1649804000000|2022-04-12 22:53:20|3017.16|3009.46|3016.51|3008.81|3017.63|3009.93|3016.1|3008.4|39
1649804010000|2022-04-12 22:53:30|3016.54|3008.84|3015.9|3008.2|3016.63|3008.93|3014.69|3006.99|36
1649804020000|2022-04-12 22:53:40|3016.01|3008.31|3015.13|3007.43|3016.01|3008.31|3014.94|3007.24|34
1649804030000|2022-04-12 22:53:50|3015.24|3007.54|3015.2|3007.5|3015.84|3008.14|3013.98|3006.28|36
1649804040000|2022-04-12 22:54:00|3015.66|3007.96|3015.68|3007.98|3016.02|3008.32|3015.06|3007.36|37
1649804050000|2022-04-12 22:54:10|3015.79|3008.09|3014.42|3006.72|3015.79|3008.09|3014.14|3006.44|32
1649804060000|2022-04-12 22:54:20|3014.4|3006.7|3013.5|3005.8|3014.42|3006.72|3013.28|3005.58|35
1649804070000|2022-04-12 22:54:30|3013.54|3005.84|3013.53|3005.83|3013.93|3006.23|3013.05|3005.35|30
1649804080000|2022-04-12 22:54:40|3013.8|3006.1|3014.21|3006.51|3014.9|3007.2|3013.8|3006.1|37
1649804090000|2022-04-12 22:54:50|3014.16|3006.46|3014.61|3006.91|3014.84|3007.14|3013.46|3005.76|38
1649804100000|2022-04-12 22:55:00|3014.59|3006.89|3014.27|3006.57|3014.77|3007.07|3014.27|3006.57|35
1649804110000|2022-04-12 22:55:10|3014.09|3006.39|3014.74|3007.04|3014.77|3007.07|3013.8|3006.1|38
1649804120000|2022-04-12 22:55:20|3014.9|3007.2|3014.4|3006.7|3015.23|3007.53|3014.4|3006.7|30
1649804130000|2022-04-12 22:55:30|3014.36|3006.66|3014.5|3006.8|3014.5|3006.8|3014.12|3006.42|31
1649804140000|2022-04-12 22:55:40|3014.69|3006.99|3014.68|3006.98|3015.1|3007.4|3014.68|3006.98|34
1649804150000|2022-04-12 22:55:50|3014.49|3006.79|3014.8|3007.1|3014.8|3007.1|3014.26|3006.56|33
1649804160000|2022-04-12 22:56:00|3014.81|3007.11|3014.52|3006.82|3014.93|3007.23|3014.41|3006.71|35
1649804170000|2022-04-12 22:56:10|3014.71|3007.01|3014.69|3006.99|3015|3007.3|3014.48|3006.78|27
1649804180000|2022-04-12 22:56:20|3014.75|3007.05|3014.92|3007.22|3014.92|3007.22|3014.35|3006.65|37
1649804190000|2022-04-12 22:56:30|3014.9|3007.2|3016.17|3008.47|3016.17|3008.47|3014.84|3007.14|32
1649804200000|2022-04-12 22:56:40|3016.03|3008.33|3016.84|3009.14|3016.84|3009.14|3015.76|3008.06|37
1649804210000|2022-04-12 22:56:50|3016.76|3009.06|3018.67|3010.97|3018.78|3011.08|3016.76|3009.06|35
1649804220000|2022-04-12 22:57:00|3018.68|3010.98|3020.93|3013.23|3021.23|3013.53|3018.61|3010.91|37
1649804230000|2022-04-12 22:57:10|3020.8|3013.1|3024.04|3016.34|3025.51|3017.81|3020.5|3012.8|40
1649804240000|2022-04-12 22:57:20|3023.9|3016.2|3020.16|3012.46|3023.9|3016.2|3019.18|3011.48|38
1649804250000|2022-04-12 22:57:30|3020.19|3012.49|3020.37|3012.67|3021.87|3014.17|3020.19|3012.49|40
1649804260000|2022-04-12 22:57:40|3020.04|3012.34|3021.43|3013.73|3022.1|3014.4|3020.04|3012.34|40
1649804270000|2022-04-12 22:57:50|3021.4|3013.7|3021.37|3013.67|3022.04|3014.34|3021.08|3013.38|37
1649804280000|2022-04-12 22:58:00|3021.35|3013.65|3020.73|3013.03|3021.82|3014.12|3020.35|3012.65|34
1649804290000|2022-04-12 22:58:10|3020.84|3013.14|3019.13|3011.43|3021.22|3013.52|3019.13|3011.43|39
1649804300000|2022-04-12 22:58:20|3018.86|3011.16|3019.78|3012.08|3020.69|3012.99|3018.74|3011.04|35
1649804310000|2022-04-12 22:58:30|3019.68|3011.98|3019.61|3011.91|3019.8|3012.1|3019.25|3011.55|36
1649804320000|2022-04-12 22:58:40|3019.93|3012.23|3020.39|3012.69|3020.48|3012.78|3019.62|3011.92|31
1649804330000|2022-04-12 22:58:50|3020.24|3012.54|3020.14|3012.44|3020.25|3012.55|3019.45|3011.75|36
1649804340000|2022-04-12 22:59:00|3020.16|3012.46|3019.67|3011.97|3020.39|3012.69|3019.67|3011.97|32
1649804350000|2022-04-12 22:59:10|3019.82|3012.12|3019.77|3012.07|3019.92|3012.22|3019.61|3011.91|29
1649804360000|2022-04-12 22:59:20|3019.78|3012.08|3019.77|3012.07|3019.87|3012.17|3019.76|3012.06|26
1649804370000|2022-04-12 22:59:30|3019.78|3012.08|3018.28|3010.58|3019.85|3012.15|3018.24|3010.54|33
1649804380000|2022-04-12 22:59:40|3018.33|3010.63|3019.16|3011.46|3019.47|3011.77|3018.07|3010.37|38
1649804390000|2022-04-12 22:59:50|3019.11|3011.41|3018.23|3010.53|3019.17|3011.47|3018.22|3010.52|36
1649804400000|2022-04-12 23:00:00|3018.74|3011.04|3018.29|3010.59|3019.12|3011.42|3017.87|3010.17|36
1649804410000|2022-04-12 23:00:10|3017.81|3010.11|3017.8|3010.1|3018.45|3010.75|3017.42|3009.72|35
1649804420000|2022-04-12 23:00:20|3017.77|3010.07|3017.33|3009.63|3017.85|3010.15|3017.16|3009.46|36
1649804430000|2022-04-12 23:00:30|3017.34|3009.64|3017.15|3009.45|3017.43|3009.73|3016.86|3009.16|33
1649804440000|2022-04-12 23:00:40|3017.13|3009.43|3017.2|3009.5|3017.54|3009.84|3016.77|3009.07|38
1649804450000|2022-04-12 23:00:50|3017.23|3009.53|3017.44|3009.74|3017.47|3009.77|3017.14|3009.44|26
1649804460000|2022-04-12 23:01:00|3017.58|3009.88|3017.34|3009.64|3017.58|3009.88|3017.22|3009.52|22
1649804470000|2022-04-12 23:01:10|3017.27|3009.57|3019.14|3011.44|3019.39|3011.69|3017.25|3009.55|35
1649804480000|2022-04-12 23:01:20|3018.91|3011.21|3020.46|3012.76|3020.69|3012.99|3018.91|3011.21|35
1649804490000|2022-04-12 23:01:30|3020.37|3012.67|3023.03|3015.33|3023.03|3015.33|3020.37|3012.67|33
1649804500000|2022-04-12 23:01:40|3023.19|3015.49|3022.36|3014.66|3024.34|3016.64|3022.22|3014.52|37
1649804510000|2022-04-12 23:01:50|3022.27|3014.57|3023.18|3015.48|3023.34|3015.64|3022.27|3014.57|37
1649804520000|2022-04-12 23:02:00|3023.12|3015.42|3023.58|3015.88|3024.74|3017.04|3023.12|3015.42|40
1649804530000|2022-04-12 23:02:10|3023.69|3015.99|3024.18|3016.48|3024.59|3016.89|3022.92|3015.22|36
1649804540000|2022-04-12 23:02:20|3024.4|3016.7|3023.72|3016.02|3025.88|3018.18|3023.58|3015.88|39
1649804550000|2022-04-12 23:02:30|3023.23|3015.53|3022.24|3014.54|3023.7|3016|3021.91|3014.21|37
1649804560000|2022-04-12 23:02:40|3022.33|3014.63|3022.36|3014.66|3022.56|3014.86|3022.06|3014.36|36
1649804570000|2022-04-12 23:02:50|3022.32|3014.62|3022.42|3014.72|3022.59|3014.89|3022.03|3014.33|36
1649804580000|2022-04-12 23:03:00|3022.4|3014.7|3022.05|3014.35|3022.72|3015.02|3022.05|3014.35|35
1649804590000|2022-04-12 23:03:10|3022.38|3014.68|3022.04|3014.34|3022.38|3014.68|3021.6|3013.9|37
1649804600000|2022-04-12 23:03:20|3022.07|3014.37|3022.63|3014.93|3022.63|3014.93|3022|3014.3|34
1649804610000|2022-04-12 23:03:30|3022.62|3014.92|3022.43|3014.73|3022.73|3015.03|3022.37|3014.67|33
1649804620000|2022-04-12 23:03:40|3022.46|3014.76|3023.39|3015.69|3023.48|3015.78|3022.39|3014.69|28
1649804630000|2022-04-12 23:03:50|3023.31|3015.61|3022.89|3015.19|3023.4|3015.7|3022.8|3015.1|30
1649804640000|2022-04-12 23:04:00|3022.91|3015.21|3023.71|3016.01|3023.71|3016.01|3022.88|3015.18|32
1649804650000|2022-04-12 23:04:10|3023.56|3015.86|3023.89|3016.19|3024.06|3016.36|3022.86|3015.16|37
1649804660000|2022-04-12 23:04:20|3023.94|3016.24|3023.91|3016.21|3024.38|3016.68|3023.52|3015.82|37
1649804670000|2022-04-12 23:04:30|3023.95|3016.25|3023.99|3016.29|3024.2|3016.5|3023.58|3015.88|38
1649804680000|2022-04-12 23:04:40|3023.91|3016.21|3024.02|3016.32|3024.02|3016.32|3023.48|3015.78|29
1649804690000|2022-04-12 23:04:50|3024|3016.3|3023.7|3016|3024.1|3016.4|3023.51|3015.81|31
1649804700000|2022-04-12 23:05:00|3023.71|3016.01|3022.41|3014.71|3023.78|3016.08|3022.01|3014.31|34
1649804710000|2022-04-12 23:05:10|3022.18|3014.48|3019.9|3012.2|3022.28|3014.58|3019.74|3012.04|35
1649804720000|2022-04-12 23:05:20|3019.65|3011.95|3019.45|3011.75|3019.65|3011.95|3019.25|3011.55|37
1649804730000|2022-04-12 23:05:30|3019.44|3011.74|3019.68|3011.98|3019.84|3012.14|3019.44|3011.74|33
1649804740000|2022-04-12 23:05:40|3019.54|3011.84|3019.53|3011.83|3019.59|3011.89|3018.89|3011.19|34
1649804750000|2022-04-12 23:05:50|3019.58|3011.88|3019.97|3012.27|3020.14|3012.44|3019.18|3011.48|32
1649804760000|2022-04-12 23:06:00|3019.94|3012.24|3022.35|3014.65|3022.42|3014.72|3019.69|3011.99|37
1649804770000|2022-04-12 23:06:10|3022.39|3014.69|3022.18|3014.48|3023.57|3015.87|3021.48|3013.78|36
1649804780000|2022-04-12 23:06:20|3022.27|3014.57|3021.7|3014|3022.87|3015.17|3021.41|3013.71|37
1649804790000|2022-04-12 23:06:30|3021.58|3013.88|3020.76|3013.06|3021.68|3013.98|3019.85|3012.15|32
1649804800000|2022-04-12 23:06:40|3020.71|3013.01|3021.62|3013.92|3022.44|3014.74|3020.69|3012.99|35
1649804810000|2022-04-12 23:06:50|3021.31|3013.61|3021.52|3013.82|3021.79|3014.09|3021.02|3013.32|34
1649804820000|2022-04-12 23:07:00|3021.31|3013.61|3021.72|3014.02|3021.72|3014.02|3021.24|3013.54|23
1649804830000|2022-04-12 23:07:10|3021.55|3013.85|3022.55|3014.85|3022.71|3015.01|3021.26|3013.56|37
1649804840000|2022-04-12 23:07:20|3022.66|3014.96|3022.52|3014.82|3022.88|3015.18|3021.39|3013.69|36
1649804850000|2022-04-12 23:07:30|3022.66|3014.96|3022.57|3014.87|3022.99|3015.29|3022.09|3014.39|36
1649804860000|2022-04-12 23:07:40|3022.39|3014.69|3022.6|3014.9|3023.12|3015.42|3022.39|3014.69|28
1649804870000|2022-04-12 23:07:50|3022.64|3014.94|3022.26|3014.56|3023.07|3015.37|3021.93|3014.23|34
1649804880000|2022-04-12 23:08:00|3022.24|3014.54|3022.24|3014.54|3022.24|3014.54|3021.88|3014.18|32
1649804890000|2022-04-12 23:08:10|3022.34|3014.64|3021.62|3013.92|3022.63|3014.93|3021.62|3013.92|26
1649804900000|2022-04-12 23:08:20|3021.65|3013.95|3021.73|3014.03|3022|3014.3|3021.1|3013.4|37
1649804910000|2022-04-12 23:08:30|3021.74|3014.04|3021.92|3014.22|3022.27|3014.57|3021.6|3013.9|36
1649804920000|2022-04-12 23:08:40|3022.04|3014.34|3022.49|3014.79|3022.79|3015.09|3022.04|3014.34|29
1649804930000|2022-04-12 23:08:50|3022.38|3014.68|3022.51|3014.81|3022.79|3015.09|3022.35|3014.65|29
1649804940000|2022-04-12 23:09:00|3022.5|3014.8|3022.48|3014.78|3022.5|3014.8|3022.33|3014.63|12
1649804950000|2022-04-12 23:09:10|3022.25|3014.55|3020.79|3013.09|3022.25|3014.55|3020.65|3012.95|33
1649804960000|2022-04-12 23:09:20|3020.84|3013.14|3022.33|3014.63|3022.42|3014.72|3020.84|3013.14|34
1649804970000|2022-04-12 23:09:30|3022.3|3014.6|3022.58|3014.88|3023.1|3015.4|3022.24|3014.54|31
1649804980000|2022-04-12 23:09:40|3022.59|3014.89|3021.98|3014.28|3022.59|3014.89|3021.8|3014.1|27
1649804990000|2022-04-12 23:09:50|3021.85|3014.15|3021.59|3013.89|3022.16|3014.46|3021.47|3013.77|28
1649805000000|2022-04-12 23:10:00|3021.63|3013.93|3020.03|3012.33|3021.66|3013.96|3019.75|3012.05|35
1649805010000|2022-04-12 23:10:10|3020.3|3012.6|3021.46|3013.76|3021.46|3013.76|3019.91|3012.21|35
1649805020000|2022-04-12 23:10:20|3021.65|3013.95|3021.42|3013.72|3022.11|3014.41|3021.21|3013.51|36
1649805030000|2022-04-12 23:10:30|3021.31|3013.61|3020.39|3012.69|3021.38|3013.68|3020.2|3012.5|39
1649805040000|2022-04-12 23:10:40|3020.3|3012.6|3020.45|3012.75|3020.65|3012.95|3020.3|3012.6|36
1649805050000|2022-04-12 23:10:50|3020.44|3012.74|3020.26|3012.56|3020.46|3012.76|3020.22|3012.52|34
1649805060000|2022-04-12 23:11:00|3020.28|3012.58|3019.21|3011.51|3020.28|3012.58|3018.97|3011.27|36
1649805070000|2022-04-12 23:11:10|3019.1|3011.4|3018.6|3010.9|3019.18|3011.48|3018.26|3010.56|34
1649805080000|2022-04-12 23:11:20|3018.59|3010.89|3017.42|3009.72|3018.8|3011.1|3017.42|3009.72|33
1649805090000|2022-04-12 23:11:30|3017.43|3009.73|3017.68|3009.98|3017.79|3010.09|3017.43|3009.73|30
1649805100000|2022-04-12 23:11:40|3017.54|3009.84|3017.69|3009.99|3017.83|3010.13|3017.53|3009.83|29
1649805110000|2022-04-12 23:11:50|3017.71|3010.01|3017.15|3009.45|3017.91|3010.21|3016.98|3009.28|28
1649805120000|2022-04-12 23:12:00|3017.25|3009.55|3016.78|3009.08|3017.34|3009.64|3016.78|3009.08|20
1649805130000|2022-04-12 23:12:10|3016.83|3009.13|3016.99|3009.29|3017.16|3009.46|3016.83|3009.13|25
1649805140000|2022-04-12 23:12:20|3016.98|3009.28|3017.1|3009.4|3017.18|3009.48|3016.34|3008.64|34
1649805150000|2022-04-12 23:12:30|3017.09|3009.39|3017.06|3009.36|3017.17|3009.47|3016.82|3009.12|33
1649805160000|2022-04-12 23:12:40|3017.07|3009.37|3017.73|3010.03|3017.73|3010.03|3016.96|3009.26|26
1649805170000|2022-04-12 23:12:50|3017.77|3010.07|3017.91|3010.21|3017.98|3010.28|3017.73|3010.03|36
1649805180000|2022-04-12 23:13:00|3017.9|3010.2|3017.82|3010.12|3017.95|3010.25|3017.69|3009.99|21
1649805190000|2022-04-12 23:13:10|3017.74|3010.04|3018.3|3010.6|3019.04|3011.34|3017.65|3009.95|25
1649805200000|2022-04-12 23:13:20|3018.29|3010.59|3018.42|3010.72|3018.57|3010.87|3018.18|3010.48|31
1649805210000|2022-04-12 23:13:30|3018.41|3010.71|3018.39|3010.69|3018.47|3010.77|3018.34|3010.64|21
1649805220000|2022-04-12 23:13:40|3018.51|3010.81|3018.16|3010.46|3018.89|3011.19|3018.08|3010.38|33
1649805230000|2022-04-12 23:13:50|3018.22|3010.52|3018.31|3010.61|3018.47|3010.77|3018.13|3010.43|29
1649805240000|2022-04-12 23:14:00|3018.32|3010.62|3018.25|3010.55|3018.41|3010.71|3017.95|3010.25|29
1649805250000|2022-04-12 23:14:10|3018.29|3010.59|3017.41|3009.71|3018.49|3010.79|3017.41|3009.71|35
1649805260000|2022-04-12 23:14:20|3017.38|3009.68|3017.2|3009.5|3017.38|3009.68|3017.12|3009.42|26
1649805270000|2022-04-12 23:14:30|3017.18|3009.48|3017.93|3010.23|3018.2|3010.5|3017.17|3009.47|29
1649805280000|2022-04-12 23:14:40|3017.89|3010.19|3018.13|3010.43|3018.4|3010.7|3017.89|3010.19|28
1649805290000|2022-04-12 23:14:50|3018.26|3010.56|3018.38|3010.68|3018.41|3010.71|3018.26|3010.56|26
1649805300000|2022-04-12 23:15:00|3018.32|3010.62|3018.05|3010.35|3018.53|3010.83|3017.76|3010.06|31
1649805310000|2022-04-12 23:15:10|3017.88|3010.18|3017.28|3009.58|3018.12|3010.42|3017.28|3009.58|32
1649805320000|2022-04-12 23:15:20|3017.23|3009.53|3017.11|3009.41|3017.23|3009.53|3017.03|3009.33|26
1649805330000|2022-04-12 23:15:30|3017.12|3009.42|3017.4|3009.7|3017.45|3009.75|3017.12|3009.42|31
1649805340000|2022-04-12 23:15:40|3017.42|3009.72|3017.44|3009.74|3017.47|3009.77|3017.22|3009.52|16
1649805350000|2022-04-12 23:15:50|3017.41|3009.71|3017.16|3009.46|3017.42|3009.72|3016.34|3008.64|31
1649805360000|2022-04-12 23:16:00|3016.98|3009.28|3017.1|3009.4|3017.1|3009.4|3016.71|3009.01|27
1649805370000|2022-04-12 23:16:10|3016.98|3009.28|3016.85|3009.15|3017.01|3009.31|3016.63|3008.93|35
1649805380000|2022-04-12 23:16:20|3016.86|3009.16|3017.27|3009.57|3017.3|3009.6|3016.39|3008.69|36
1649805390000|2022-04-12 23:16:30|3017.32|3009.62|3017.84|3010.14|3017.9|3010.2|3017.18|3009.48|29
1649805400000|2022-04-12 23:16:40|3017.83|3010.13|3018.49|3010.79|3018.64|3010.94|3017.53|3009.83|29
1649805410000|2022-04-12 23:16:50|3018.39|3010.69|3018.71|3011.01|3018.71|3011.01|3018.23|3010.53|36
1649805420000|2022-04-12 23:17:00|3018.72|3011.02|3018.36|3010.66|3018.72|3011.02|3018.32|3010.62|40
1649805430000|2022-04-12 23:17:10|3018.37|3010.67|3018.28|3010.58|3018.41|3010.71|3018.2|3010.5|33
1649805440000|2022-04-12 23:17:20|3018.06|3010.36|3018.52|3010.82|3018.65|3010.95|3018.06|3010.36|34
1649805450000|2022-04-12 23:17:30|3018.43|3010.73|3019.3|3011.6|3019.3|3011.6|3018.22|3010.52|25
1649805460000|2022-04-12 23:17:40|3019.4|3011.7|3019.81|3012.11|3019.81|3012.11|3019.06|3011.36|29
1649805470000|2022-04-12 23:17:50|3019.8|3012.1|3019.67|3011.97|3020|3012.3|3019.67|3011.97|28
1649805480000|2022-04-12 23:18:00|3019.6|3011.9|3020.07|3012.37|3020.39|3012.69|3019.6|3011.9|29
1649805490000|2022-04-12 23:18:10|3020.25|3012.55|3021.65|3013.95|3022.03|3014.33|3020|3012.3|24
1649805500000|2022-04-12 23:18:20|3021.98|3014.28|3021.86|3014.16|3022.16|3014.46|3020.89|3013.19|35
1649805510000|2022-04-12 23:18:30|3021.81|3014.11|3021.5|3013.8|3021.93|3014.23|3021.07|3013.37|33
1649805520000|2022-04-12 23:18:40|3021.62|3013.92|3021.52|3013.82|3022.35|3014.65|3021.33|3013.63|20
1649805530000|2022-04-12 23:18:50|3021.54|3013.84|3021.79|3014.09|3021.94|3014.24|3021.51|3013.81|25
1649805540000|2022-04-12 23:19:00|3021.76|3014.06|3022.08|3014.38|3022.09|3014.39|3021.76|3014.06|24
1649805550000|2022-04-12 23:19:10|3022.07|3014.37|3022.28|3014.58|3022.45|3014.75|3021.42|3013.72|36
1649805560000|2022-04-12 23:19:20|3022.24|3014.54|3021.66|3013.96|3022.44|3014.74|3021.36|3013.66|30
1649805570000|2022-04-12 23:19:30|3021.57|3013.87|3021.71|3014.01|3022.29|3014.59|3021.56|3013.86|26
1649805580000|2022-04-12 23:19:40|3021.62|3013.92|3021.65|3013.95|3022.37|3014.67|3021.55|3013.85|29
1649805590000|2022-04-12 23:19:50|3021.56|3013.86|3022.37|3014.67|3022.37|3014.67|3021.36|3013.66|28
1649805600000|2022-04-12 23:20:00|3021.78|3014.08|3021.94|3014.24|3022.6|3014.9|3021.6|3013.9|34
1649805610000|2022-04-12 23:20:10|3021.86|3014.16|3022.26|3014.56|3022.58|3014.88|3021.6|3013.9|25
1649805620000|2022-04-12 23:20:20|3022.58|3014.88|3022.38|3014.68|3022.74|3015.04|3022|3014.3|26
1649805630000|2022-04-12 23:20:30|3022.58|3014.88|3022|3014.3|3022.61|3014.91|3022|3014.3|32
1649805640000|2022-04-12 23:20:40|3021.94|3014.24|3021.72|3014.02|3022.13|3014.43|3021.58|3013.88|34
1649805650000|2022-04-12 23:20:50|3021.8|3014.1|3022.34|3014.64|3022.36|3014.66|3021.53|3013.83|33
1649805660000|2022-04-12 23:21:00|3022.16|3014.46|3022.24|3014.54|3022.71|3015.01|3021.38|3013.68|24
1649805670000|2022-04-12 23:21:10|3022.29|3014.59|3022.38|3014.68|3022.52|3014.82|3021.98|3014.28|26
1649805680000|2022-04-12 23:21:20|3022.43|3014.73|3021.98|3014.28|3022.49|3014.79|3021.98|3014.28|33
1649805690000|2022-04-12 23:21:30|3022.1|3014.4|3023.22|3015.52|3023.22|3015.52|3021.98|3014.28|37
1649805700000|2022-04-12 23:21:40|3023.19|3015.49|3022.55|3014.85|3023.19|3015.49|3022.1|3014.4|30
1649805710000|2022-04-12 23:21:50|3022.58|3014.88|3023.42|3015.72|3023.47|3015.77|3022.26|3014.56|33
1649805720000|2022-04-12 23:22:00|3023.32|3015.62|3024.48|3016.78|3024.83|3017.13|3023.32|3015.62|36
1649805730000|2022-04-12 23:22:10|3024.51|3016.81|3024.48|3016.78|3025.64|3017.94|3024.23|3016.53|35
1649805740000|2022-04-12 23:22:20|3024.59|3016.89|3026.51|3018.81|3026.51|3018.81|3024.59|3016.89|34
1649805750000|2022-04-12 23:22:30|3026.53|3018.83|3026.02|3018.32|3027.53|3019.83|3025.61|3017.91|39
1649805760000|2022-04-12 23:22:40|3025.99|3018.29|3025.95|3018.25|3026.39|3018.69|3025.58|3017.88|38
1649805770000|2022-04-12 23:22:50|3025.66|3017.96|3026.64|3018.94|3026.9|3019.2|3025.66|3017.96|34
1649805780000|2022-04-12 23:23:00|3026.81|3019.11|3026.43|3018.73|3027.01|3019.31|3026.27|3018.57|28
1649805790000|2022-04-12 23:23:10|3026.54|3018.84|3026.65|3018.95|3027.14|3019.44|3026.43|3018.73|26
1649805800000|2022-04-12 23:23:20|3026.49|3018.79|3027.13|3019.43|3027.13|3019.43|3026.49|3018.79|25
1649805810000|2022-04-12 23:23:30|3027.17|3019.47|3026.98|3019.28|3027.4|3019.7|3026.61|3018.91|31
1649805820000|2022-04-12 23:23:40|3026.88|3019.18|3027.24|3019.54|3027.24|3019.54|3026.73|3019.03|28
1649805830000|2022-04-12 23:23:50|3027.21|3019.51|3029.06|3021.36|3029.16|3021.46|3026.74|3019.04|38
1649805840000|2022-04-12 23:24:00|3028.66|3020.96|3029.48|3021.78|3029.51|3021.81|3028.29|3020.59|36
1649805850000|2022-04-12 23:24:10|3029.47|3021.77|3034.91|3027.21|3034.91|3027.21|3029.44|3021.74|36
1649805860000|2022-04-12 23:24:20|3034.67|3026.97|3038.18|3030.48|3040.32|3032.62|3034.33|3026.63|37
1649805870000|2022-04-12 23:24:30|3038.09|3030.39|3033.42|3025.72|3038.09|3030.39|3033.37|3025.67|40
1649805880000|2022-04-12 23:24:40|3033.3|3025.6|3036.67|3028.97|3036.67|3028.97|3032.88|3025.18|34
1649805890000|2022-04-12 23:24:50|3036.57|3028.87|3033.75|3026.05|3036.57|3028.87|3033.24|3025.54|36
1649805900000|2022-04-12 23:25:00|3033.89|3026.19|3032.49|3024.79|3034.54|3026.84|3032.46|3024.76|40
1649805910000|2022-04-12 23:25:10|3032.32|3024.62|3032.26|3024.56|3032.67|3024.97|3031.36|3023.66|38
1649805920000|2022-04-12 23:25:20|3032.36|3024.66|3032.03|3024.33|3032.36|3024.66|3031.64|3023.94|34
1649805930000|2022-04-12 23:25:30|3032.16|3024.46|3032.55|3024.85|3032.82|3025.12|3032.01|3024.31|35
1649805940000|2022-04-12 23:25:40|3032.53|3024.83|3031.94|3024.24|3032.88|3025.18|3031.94|3024.24|37
1649805950000|2022-04-12 23:25:50|3031.92|3024.22|3030.5|3022.8|3032.09|3024.39|3030.02|3022.32|35
1649805960000|2022-04-12 23:26:00|3030.56|3022.86|3031.3|3023.6|3031.94|3024.24|3030.34|3022.64|36
1649805970000|2022-04-12 23:26:10|3031.31|3023.61|3032.42|3024.72|3032.44|3024.74|3031.31|3023.61|39
1649805980000|2022-04-12 23:26:20|3032.46|3024.76|3034.19|3026.49|3034.19|3026.49|3032.46|3024.76|38
1649805990000|2022-04-12 23:26:30|3034.33|3026.63|3034.72|3027.02|3035.17|3027.47|3034.26|3026.56|37
1649806000000|2022-04-12 23:26:40|3034.76|3027.06|3035.29|3027.59|3035.29|3027.59|3034.21|3026.51|31
1649806010000|2022-04-12 23:26:50|3035.34|3027.64|3036.52|3028.82|3036.59|3028.89|3035.07|3027.37|37
1649806020000|2022-04-12 23:27:00|3036.29|3028.59|3036.37|3028.67|3036.42|3028.72|3034.48|3026.78|38
1649806030000|2022-04-12 23:27:10|3036.56|3028.86|3037.35|3029.65|3037.44|3029.74|3036.53|3028.83|33
1649806040000|2022-04-12 23:27:20|3037.41|3029.71|3036.62|3028.92|3037.96|3030.26|3036.3|3028.6|31
1649806050000|2022-04-12 23:27:30|3036.63|3028.93|3036.69|3028.99|3036.72|3029.02|3036.02|3028.32|30
1649806060000|2022-04-12 23:27:40|3036.7|3029|3036.23|3028.53|3037.07|3029.37|3035.93|3028.23|36
1649806070000|2022-04-12 23:27:50|3036.26|3028.56|3036.24|3028.54|3036.37|3028.67|3035.93|3028.23|28
1649806080000|2022-04-12 23:28:00|3036.13|3028.43|3033.47|3025.77|3036.13|3028.43|3033.42|3025.72|35
1649806090000|2022-04-12 23:28:10|3033.3|3025.6|3033.33|3025.63|3033.6|3025.9|3033.03|3025.33|36
1649806100000|2022-04-12 23:28:20|3033.32|3025.62|3029.22|3021.52|3033.95|3026.25|3029.18|3021.48|40
1649806110000|2022-04-12 23:28:30|3029.24|3021.54|3028.76|3021.06|3029.57|3021.87|3028.68|3020.98|40
1649806120000|2022-04-12 23:28:40|3028.77|3021.07|3029.22|3021.52|3029.25|3021.55|3028.55|3020.85|37
1649806130000|2022-04-12 23:28:50|3029.19|3021.49|3031.01|3023.31|3031.05|3023.35|3029.19|3021.49|30
1649806140000|2022-04-12 23:29:00|3031.05|3023.35|3030.91|3023.21|3031.89|3024.19|3030.91|3023.21|27
1649806150000|2022-04-12 23:29:10|3030.99|3023.29|3029.59|3021.89|3031.27|3023.57|3029.59|3021.89|32
1649806160000|2022-04-12 23:29:20|3029.45|3021.75|3029.66|3021.96|3030.18|3022.48|3029.38|3021.68|36
1649806170000|2022-04-12 23:29:30|3029.78|3022.08|3029.85|3022.15|3030.14|3022.44|3029.39|3021.69|35
1649806180000|2022-04-12 23:29:40|3029.73|3022.03|3030.04|3022.34|3030.18|3022.48|3029.62|3021.92|33
1649806190000|2022-04-12 23:29:50|3030.07|3022.37|3029.92|3022.22|3030.41|3022.71|3029.76|3022.06|35
1649806200000|2022-04-12 23:30:00|3030.06|3022.36|3030.29|3022.59|3030.5|3022.8|3030.03|3022.33|30
1649806210000|2022-04-12 23:30:10|3030.31|3022.61|3030.1|3022.4|3030.31|3022.61|3029.76|3022.06|32
1649806220000|2022-04-12 23:30:20|3030.11|3022.41|3029.94|3022.24|3030.39|3022.69|3029.31|3021.61|37
1649806230000|2022-04-12 23:30:30|3029.99|3022.29|3030.22|3022.52|3030.5|3022.8|3029.94|3022.24|36
1649806240000|2022-04-12 23:30:40|3030.26|3022.56|3031.79|3024.09|3031.86|3024.16|3030.19|3022.49|35
1649806250000|2022-04-12 23:30:50|3031.75|3024.05|3031.02|3023.32|3031.75|3024.05|3029.96|3022.26|34
1649806260000|2022-04-12 23:31:00|3031.49|3023.79|3035.92|3028.22|3035.92|3028.22|3031.49|3023.79|37
1649806270000|2022-04-12 23:31:10|3035.91|3028.21|3036.34|3028.64|3036.36|3028.66|3035.91|3028.21|18
1649806280000|2022-04-12 23:31:20|3036.39|3028.69|3036.86|3029.16|3037.34|3029.64|3036.06|3028.36|35
1649806290000|2022-04-12 23:31:30|3036.9|3029.2|3036.77|3029.07|3037.29|3029.59|3036.75|3029.05|30
1649806300000|2022-04-12 23:31:40|3036.71|3029.01|3036.27|3028.57|3037.43|3029.73|3036.07|3028.37|33
1649806310000|2022-04-12 23:31:50|3035.57|3027.87|3033.5|3025.8|3035.57|3027.87|3033.2|3025.5|35
1649806320000|2022-04-12 23:32:00|3033.53|3025.83|3033.49|3025.79|3033.55|3025.85|3033.14|3025.44|33
1649806330000|2022-04-12 23:32:10|3033.47|3025.77|3037.79|3030.09|3037.79|3030.09|3033.47|3025.77|34
1649806340000|2022-04-12 23:32:20|3037.76|3030.06|3037.42|3029.72|3037.91|3030.21|3037.25|3029.55|37
1649806350000|2022-04-12 23:32:30|3037.24|3029.54|3037.28|3029.58|3037.66|3029.96|3036.77|3029.07|39
1649806360000|2022-04-12 23:32:40|3037.12|3029.42|3037.41|3029.71|3037.49|3029.79|3037.12|3029.42|36
1649806370000|2022-04-12 23:32:50|3037.36|3029.66|3037.31|3029.61|3037.93|3030.23|3036.92|3029.22|33
1649806380000|2022-04-12 23:33:00|3037.61|3029.91|3036.98|3029.28|3037.7|3030|3036.87|3029.17|36
1649806390000|2022-04-12 23:33:10|3036.84|3029.14|3033.81|3026.11|3036.84|3029.14|3032.79|3025.09|37
1649806400000|2022-04-12 23:33:20|3033.82|3026.12|3035.28|3027.58|3035.28|3027.58|3033.53|3025.83|40
1649806410000|2022-04-12 23:33:30|3035.29|3027.59|3035.75|3028.05|3036.27|3028.57|3035.29|3027.59|34
1649806420000|2022-04-12 23:33:40|3035.76|3028.06|3035.29|3027.59|3035.9|3028.2|3035.29|3027.59|33
1649806430000|2022-04-12 23:33:50|3035.3|3027.6|3035.63|3027.93|3035.8|3028.1|3035.13|3027.43|35
1649806440000|2022-04-12 23:34:00|3035.46|3027.76|3035.61|3027.91|3036.03|3028.33|3035.31|3027.61|37
1649806450000|2022-04-12 23:34:10|3036|3028.3|3036.72|3029.02|3037.18|3029.48|3036|3028.3|29
1649806460000|2022-04-12 23:34:20|3036.76|3029.06|3036.97|3029.27|3036.99|3029.29|3035.96|3028.26|35
1649806470000|2022-04-12 23:34:30|3036.92|3029.22|3037.18|3029.48|3037.71|3030.01|3036.73|3029.03|36
1649806480000|2022-04-12 23:34:40|3037.33|3029.63|3038.24|3030.54|3038.24|3030.54|3037.31|3029.61|29
1649806490000|2022-04-12 23:34:50|3038.06|3030.36|3037.72|3030.02|3038.06|3030.36|3037.56|3029.86|34
1649806500000|2022-04-12 23:35:00|3037.69|3029.99|3036.11|3028.41|3037.85|3030.15|3035.84|3028.14|36
1649806510000|2022-04-12 23:35:10|3035.76|3028.06|3034.97|3027.27|3035.84|3028.14|3034.74|3027.04|38
1649806520000|2022-04-12 23:35:20|3034.95|3027.25|3033.79|3026.09|3035.36|3027.66|3033.73|3026.03|35
1649806530000|2022-04-12 23:35:30|3033.67|3025.97|3033.62|3025.92|3034.02|3026.32|3033.5|3025.8|35
1649806540000|2022-04-12 23:35:40|3033.63|3025.93|3033.33|3025.63|3033.65|3025.95|3033.21|3025.51|31
1649806550000|2022-04-12 23:35:50|3033.58|3025.88|3033.53|3025.83|3033.89|3026.19|3033.39|3025.69|29
1649806560000|2022-04-12 23:36:00|3033.55|3025.85|3033.29|3025.59|3033.56|3025.86|3033.28|3025.58|31
1649806570000|2022-04-12 23:36:10|3033.33|3025.63|3033.75|3026.05|3033.75|3026.05|3033.14|3025.44|30
1649806580000|2022-04-12 23:36:20|3033.76|3026.06|3033.8|3026.1|3033.91|3026.21|3033.45|3025.75|26
1649806590000|2022-04-12 23:36:30|3033.74|3026.04|3033.71|3026.01|3034.05|3026.35|3033.71|3026.01|27
1649806600000|2022-04-12 23:36:40|3033.82|3026.12|3033.93|3026.23|3034|3026.3|3033.72|3026.02|35
1649806610000|2022-04-12 23:36:50|3033.86|3026.16|3034.92|3027.22|3035.34|3027.64|3033.86|3026.16|30
1649806620000|2022-04-12 23:37:00|3035.06|3027.36|3034.44|3026.74|3035.25|3027.55|3034.25|3026.55|38
1649806630000|2022-04-12 23:37:10|3034.48|3026.78|3034.54|3026.84|3034.6|3026.9|3034.38|3026.68|23
1649806640000|2022-04-12 23:37:20|3034.55|3026.85|3034.36|3026.66|3034.56|3026.86|3034.32|3026.62|28
1649806650000|2022-04-12 23:37:30|3034.27|3026.57|3034.16|3026.46|3034.48|3026.78|3034.12|3026.42|30
1649806660000|2022-04-12 23:37:40|3034.25|3026.55|3034.4|3026.7|3034.44|3026.74|3034.18|3026.48|30
1649806670000|2022-04-12 23:37:50|3034.34|3026.64|3034.19|3026.49|3034.5|3026.8|3034.19|3026.49|20
1649806680000|2022-04-12 23:38:00|3034.1|3026.4|3034.23|3026.53|3034.34|3026.64|3033.88|3026.18|29
1649806690000|2022-04-12 23:38:10|3034.24|3026.54|3033.19|3025.49|3034.24|3026.54|3033.14|3025.44|31
1649806700000|2022-04-12 23:38:20|3032.87|3025.17|3032.25|3024.55|3033.34|3025.64|3032.09|3024.39|34
1649806710000|2022-04-12 23:38:30|3032.32|3024.62|3032.06|3024.36|3032.32|3024.62|3031.5|3023.8|37
1649806720000|2022-04-12 23:38:40|3031.57|3023.87|3030.75|3023.05|3031.57|3023.87|3030.75|3023.05|38
1649806730000|2022-04-12 23:38:50|3030.79|3023.09|3030.43|3022.73|3030.99|3023.29|3030.32|3022.62|29
1649806740000|2022-04-12 23:39:00|3030.45|3022.75|3029.35|3021.65|3030.45|3022.75|3029.22|3021.52|32
1649806750000|2022-04-12 23:39:10|3029.34|3021.64|3029.15|3021.45|3029.57|3021.87|3028.97|3021.27|30
1649806760000|2022-04-12 23:39:20|3029.08|3021.38|3028.81|3021.11|3029.14|3021.44|3028.57|3020.87|37
1649806770000|2022-04-12 23:39:30|3028.74|3021.04|3028.63|3020.93|3028.77|3021.07|3028.34|3020.64|30
1649806780000|2022-04-12 23:39:40|3028.75|3021.05|3027.98|3020.28|3028.75|3021.05|3027.82|3020.12|39
1649806790000|2022-04-12 23:39:50|3028.01|3020.31|3027.67|3019.97|3028.16|3020.46|3027.66|3019.96|33
1649806800000|2022-04-12 23:40:00|3027.68|3019.98|3028.63|3020.93|3028.91|3021.21|3027.6|3019.9|36
1649806810000|2022-04-12 23:40:10|3028.75|3021.05|3029.4|3021.7|3029.4|3021.7|3028.68|3020.98|35
1649806820000|2022-04-12 23:40:20|3029.36|3021.66|3030.01|3022.31|3030.01|3022.31|3029.3|3021.6|29
1649806830000|2022-04-12 23:40:30|3029.59|3021.89|3029.07|3021.37|3029.95|3022.25|3028.98|3021.28|28
1649806840000|2022-04-12 23:40:40|3029.08|3021.38|3029.61|3021.91|3029.89|3022.19|3028.96|3021.26|35
1649806850000|2022-04-12 23:40:50|3029.52|3021.82|3028.71|3021.01|3030|3022.3|3028.71|3021.01|36
1649806860000|2022-04-12 23:41:00|3029.02|3021.32|3027.01|3019.31|3029.03|3021.33|3026.82|3019.12|31
1649806870000|2022-04-12 23:41:10|3027|3019.3|3026.78|3019.08|3027.12|3019.42|3025.62|3017.92|39
1649806880000|2022-04-12 23:41:20|3026.74|3019.04|3026.24|3018.54|3026.94|3019.24|3025.63|3017.93|39
1649806890000|2022-04-12 23:41:30|3026.28|3018.58|3025.88|3018.18|3026.42|3018.72|3025.68|3017.98|35
1649806900000|2022-04-12 23:41:40|3026.01|3018.31|3025.8|3018.1|3026.01|3018.31|3025.42|3017.72|36
1649806910000|2022-04-12 23:41:50|3025.76|3018.06|3025.54|3017.84|3026.07|3018.37|3025.03|3017.33|34
1649806920000|2022-04-12 23:42:00|3025.5|3017.8|3025.69|3017.99|3026.36|3018.66|3025.37|3017.67|31
1649806930000|2022-04-12 23:42:10|3025.85|3018.15|3024.39|3016.69|3026.03|3018.33|3024.13|3016.43|36
1649806940000|2022-04-12 23:42:20|3024.4|3016.7|3024.82|3017.12|3024.93|3017.23|3023.96|3016.26|39
1649806950000|2022-04-12 23:42:30|3024.94|3017.24|3024.88|3017.18|3025.1|3017.4|3024.53|3016.83|33
1649806960000|2022-04-12 23:42:40|3024.97|3017.27|3025.81|3018.11|3025.84|3018.14|3024.97|3017.27|35
1649806970000|2022-04-12 23:42:50|3025.93|3018.23|3026.34|3018.64|3026.73|3019.03|3025.93|3018.23|34
1649806980000|2022-04-12 23:43:00|3026.35|3018.65|3028.87|3021.17|3028.87|3021.17|3026.33|3018.63|31
1649806990000|2022-04-12 23:43:10|3028.82|3021.12|3029.18|3021.48|3029.18|3021.48|3028.78|3021.08|19
1649807000000|2022-04-12 23:43:20|3029.12|3021.42|3029.78|3022.08|3029.96|3022.26|3029.12|3021.42|17
1649807010000|2022-04-12 23:43:30|3029.84|3022.14|3029.59|3021.89|3030.43|3022.73|3029.58|3021.88|25
1649807020000|2022-04-12 23:43:40|3029.87|3022.17|3029.82|3022.12|3029.94|3022.24|3029.58|3021.88|13
1649807030000|2022-04-12 23:43:50|3029.93|3022.23|3030.11|3022.41|3030.11|3022.41|3029.71|3022.01|11
1649807040000|2022-04-12 23:44:00|3030.48|3022.78|3031.84|3024.14|3032.38|3024.68|3030.23|3022.53|28
1649807050000|2022-04-12 23:44:10|3031.92|3024.22|3031.69|3023.99|3032.42|3024.72|3031.52|3023.82|33
1649807060000|2022-04-12 23:44:20|3031.6|3023.9|3032.02|3024.32|3032.3|3024.6|3031.6|3023.9|33
1649807070000|2022-04-12 23:44:30|3031.91|3024.21|3032.5|3024.8|3032.5|3024.8|3031.91|3024.21|32
1649807080000|2022-04-12 23:44:40|3032.37|3024.67|3031.28|3023.58|3032.37|3024.67|3031.12|3023.42|37
1649807090000|2022-04-12 23:44:50|3031.48|3023.78|3030.34|3022.64|3031.48|3023.78|3030.28|3022.58|34
1649807100000|2022-04-12 23:45:00|3030.29|3022.59|3030.72|3023.02|3030.97|3023.27|3030.14|3022.44|33
1649807110000|2022-04-12 23:45:10|3030.7|3023|3033.53|3025.83|3033.53|3025.83|3030.17|3022.47|39
1649807120000|2022-04-12 23:45:20|3033.88|3026.18|3033.1|3025.4|3033.88|3026.18|3032.91|3025.21|28
1649807130000|2022-04-12 23:45:30|3033.33|3025.63|3033.21|3025.51|3033.98|3026.28|3033.01|3025.31|34
1649807140000|2022-04-12 23:45:40|3033.2|3025.5|3032.35|3024.65|3033.36|3025.66|3032.2|3024.5|30
1649807150000|2022-04-12 23:45:50|3032.34|3024.64|3032.27|3024.57|3032.58|3024.88|3032.1|3024.4|30
1649807160000|2022-04-12 23:46:00|3032.26|3024.56|3032.09|3024.39|3032.36|3024.66|3031.7|3024|36
1649807170000|2022-04-12 23:46:10|3031.98|3024.28|3031.62|3023.92|3031.98|3024.28|3031.47|3023.77|34
1649807180000|2022-04-12 23:46:20|3031.64|3023.94|3031.47|3023.77|3031.64|3023.94|3030.97|3023.27|35
1649807190000|2022-04-12 23:46:30|3031.55|3023.85|3031.3|3023.6|3031.55|3023.85|3031.19|3023.49|34
1649807200000|2022-04-12 23:46:40|3031.34|3023.64|3030.25|3022.55|3031.34|3023.64|3030.11|3022.41|32
1649807210000|2022-04-12 23:46:50|3030.26|3022.56|3030.42|3022.72|3030.48|3022.78|3030.16|3022.46|32
1649807220000|2022-04-12 23:47:00|3030.35|3022.65|3030.65|3022.95|3030.8|3023.1|3030.17|3022.47|32
1649807230000|2022-04-12 23:47:10|3030.67|3022.97|3031.15|3023.45|3031.27|3023.57|3030.61|3022.91|38
1649807240000|2022-04-12 23:47:20|3030.73|3023.03|3031.14|3023.44|3031.21|3023.51|3030.73|3023.03|32
1649807250000|2022-04-12 23:47:30|3031.17|3023.47|3031.51|3023.81|3031.54|3023.84|3031.01|3023.31|22
1649807260000|2022-04-12 23:47:40|3031.39|3023.69|3030.87|3023.17|3031.48|3023.78|3030.51|3022.81|33
1649807270000|2022-04-12 23:47:50|3030.76|3023.06|3030.82|3023.12|3030.94|3023.24|3030.71|3023.01|36
1649807280000|2022-04-12 23:48:00|3030.89|3023.19|3030.9|3023.2|3031.01|3023.31|3030.77|3023.07|33
1649807290000|2022-04-12 23:48:10|3030.88|3023.18|3031.14|3023.44|3031.14|3023.44|3030.78|3023.08|28
1649807300000|2022-04-12 23:48:20|3031.02|3023.32|3031.46|3023.76|3031.46|3023.76|3030.89|3023.19|36
1649807310000|2022-04-12 23:48:30|3031.45|3023.75|3033.84|3026.14|3034.17|3026.47|3031.45|3023.75|36
1649807320000|2022-04-12 23:48:40|3034.05|3026.35|3034.33|3026.63|3034.37|3026.67|3033.42|3025.72|35
1649807330000|2022-04-12 23:48:50|3033.93|3026.23|3035.11|3027.41|3035.17|3027.47|3033.69|3025.99|33
1649807340000|2022-04-12 23:49:00|3035.12|3027.42|3037.08|3029.38|3037.47|3029.77|3035.12|3027.42|40
1649807350000|2022-04-12 23:49:10|3037.02|3029.32|3036.83|3029.13|3037.43|3029.73|3036.44|3028.74|37
1649807360000|2022-04-12 23:49:20|3036.8|3029.1|3035.33|3027.63|3036.91|3029.21|3035.19|3027.49|32
1649807370000|2022-04-12 23:49:30|3035.28|3027.58|3035.54|3027.84|3035.54|3027.84|3035.25|3027.55|30
1649807380000|2022-04-12 23:49:40|3035.6|3027.9|3035.46|3027.76|3035.6|3027.9|3035.24|3027.54|34
1649807390000|2022-04-12 23:49:50|3035.44|3027.74|3035.97|3028.27|3036.17|3028.47|3035.34|3027.64|38
1649807400000|2022-04-12 23:50:00|3035.98|3028.28|3036.05|3028.35|3036.42|3028.72|3035.44|3027.74|36
1649807410000|2022-04-12 23:50:10|3036.01|3028.31|3035.76|3028.06|3036.49|3028.79|3035.56|3027.86|36
1649807420000|2022-04-12 23:50:20|3035.77|3028.07|3036.18|3028.48|3036.44|3028.74|3035.77|3028.07|36
1649807430000|2022-04-12 23:50:30|3036.25|3028.55|3036|3028.3|3036.25|3028.55|3035.3|3027.6|34
1649807440000|2022-04-12 23:50:40|3035.96|3028.26|3035.77|3028.07|3035.96|3028.26|3035.55|3027.85|40
1649807450000|2022-04-12 23:50:50|3035.74|3028.04|3036.24|3028.54|3036.38|3028.68|3035.38|3027.68|40
1649807460000|2022-04-12 23:51:00|3036.29|3028.59|3036|3028.3|3036.49|3028.79|3035.7|3028|27
1649807470000|2022-04-12 23:51:10|3035.91|3028.21|3035.96|3028.26|3036.11|3028.41|3035.89|3028.19|33
1649807480000|2022-04-12 23:51:20|3035.99|3028.29|3035.97|3028.27|3036.05|3028.35|3035.76|3028.06|32
1649807490000|2022-04-12 23:51:30|3035.95|3028.25|3036.35|3028.65|3036.62|3028.92|3035.79|3028.09|27
1649807500000|2022-04-12 23:51:40|3036.38|3028.68|3036.46|3028.76|3036.53|3028.83|3035.71|3028.01|34
1649807510000|2022-04-12 23:51:50|3036.47|3028.77|3036.45|3028.75|3036.65|3028.95|3035.84|3028.14|31
1649807520000|2022-04-12 23:52:00|3036.48|3028.78|3036.73|3029.03|3036.82|3029.12|3036.35|3028.65|29
1649807530000|2022-04-12 23:52:10|3036.74|3029.04|3036.47|3028.77|3036.96|3029.26|3036.47|3028.77|31
1649807540000|2022-04-12 23:52:20|3036.74|3029.04|3037.57|3029.87|3037.6|3029.9|3036.74|3029.04|35
1649807550000|2022-04-12 23:52:30|3037.56|3029.86|3038.43|3030.73|3038.48|3030.78|3037.47|3029.77|29
1649807560000|2022-04-12 23:52:40|3038.37|3030.67|3039.34|3031.64|3039.48|3031.78|3038.37|3030.67|19
1649807570000|2022-04-12 23:52:50|3039.42|3031.72|3039.43|3031.73|3039.79|3032.09|3039.31|3031.61|24
1649807580000|2022-04-12 23:53:00|3039.49|3031.79|3039.03|3031.33|3039.49|3031.79|3038.77|3031.07|34
1649807590000|2022-04-12 23:53:10|3039.02|3031.32|3038.29|3030.59|3039.02|3031.32|3038.18|3030.48|20
1649807600000|2022-04-12 23:53:20|3038.28|3030.58|3038.32|3030.62|3038.94|3031.24|3038.13|3030.43|36
1649807610000|2022-04-12 23:53:30|3038.31|3030.61|3037.95|3030.25|3038.31|3030.61|3037.63|3029.93|36
1649807620000|2022-04-12 23:53:40|3037.79|3030.09|3037.48|3029.78|3037.95|3030.25|3036.9|3029.2|37
1649807630000|2022-04-12 23:53:50|3037.59|3029.89|3037.46|3029.76|3037.82|3030.12|3037.23|3029.53|37
1649807640000|2022-04-12 23:54:00|3037.66|3029.96|3037.81|3030.11|3038.21|3030.51|3037.55|3029.85|37
1649807650000|2022-04-12 23:54:10|3038.08|3030.38|3037.76|3030.06|3038.28|3030.58|3037.61|3029.91|31
1649807660000|2022-04-12 23:54:20|3037.73|3030.03|3037.73|3030.03|3038.12|3030.42|3037.61|3029.91|35
1649807670000|2022-04-12 23:54:30|3037.65|3029.95|3037.58|3029.88|3037.81|3030.11|3036.75|3029.05|37
1649807680000|2022-04-12 23:54:40|3037.56|3029.86|3037.92|3030.22|3037.92|3030.22|3036.81|3029.11|35
1649807690000|2022-04-12 23:54:50|3037.93|3030.23|3038.03|3030.33|3038.03|3030.33|3037.78|3030.08|28
1649807700000|2022-04-12 23:55:00|3038|3030.3|3037.89|3030.19|3038|3030.3|3037.8|3030.1|18
1649807710000|2022-04-12 23:55:10|3037.9|3030.2|3037.88|3030.18|3038.04|3030.34|3037.84|3030.14|24
1649807720000|2022-04-12 23:55:20|3037.9|3030.2|3037.93|3030.23|3038.06|3030.36|3037.79|3030.09|31
1649807730000|2022-04-12 23:55:30|3037.94|3030.24|3037.98|3030.28|3038.01|3030.31|3037.78|3030.08|28
1649807740000|2022-04-12 23:55:40|3038.02|3030.32|3037.75|3030.05|3038.02|3030.32|3037.6|3029.9|33
1649807750000|2022-04-12 23:55:50|3037.74|3030.04|3037.77|3030.07|3037.89|3030.19|3037.69|3029.99|28
1649807760000|2022-04-12 23:56:00|3037.68|3029.98|3036.45|3028.75|3037.85|3030.15|3036.45|3028.75|32
1649807770000|2022-04-12 23:56:10|3036.44|3028.74|3035.01|3027.31|3036.47|3028.77|3035.01|3027.31|38
1649807780000|2022-04-12 23:56:20|3035.02|3027.32|3034.84|3027.14|3035.1|3027.4|3034.84|3027.14|29
1649807790000|2022-04-12 23:56:30|3034.86|3027.16|3035.34|3027.64|3035.4|3027.7|3034.82|3027.12|26
1649807800000|2022-04-12 23:56:40|3035.32|3027.62|3035.31|3027.61|3035.35|3027.65|3035.18|3027.48|32
1649807810000|2022-04-12 23:56:50|3035.3|3027.6|3035.28|3027.58|3035.39|3027.69|3035.24|3027.54|21
1649807820000|2022-04-12 23:57:00|3035.27|3027.57|3035.16|3027.46|3035.27|3027.57|3035.03|3027.33|21
1649807830000|2022-04-12 23:57:10|3035.22|3027.52|3035.19|3027.49|3035.29|3027.59|3035.04|3027.34|28
1649807840000|2022-04-12 23:57:20|3035.04|3027.34|3035.43|3027.73|3035.47|3027.77|3035.04|3027.34|28
1649807850000|2022-04-12 23:57:30|3035.44|3027.74|3035.24|3027.54|3035.67|3027.97|3035.03|3027.33|31
1649807860000|2022-04-12 23:57:40|3035.25|3027.55|3035.26|3027.56|3035.37|3027.67|3035.15|3027.45|27
1649807870000|2022-04-12 23:57:50|3035.22|3027.52|3034.64|3026.94|3035.29|3027.59|3034.64|3026.94|28
1649807880000|2022-04-12 23:58:00|3034.61|3026.91|3033.76|3026.06|3034.88|3027.18|3033.73|3026.03|36
1649807890000|2022-04-12 23:58:10|3033.77|3026.07|3033.31|3025.61|3034.07|3026.37|3033.31|3025.61|33
1649807900000|2022-04-12 23:58:20|3033.61|3025.91|3033.17|3025.47|3033.75|3026.05|3033.17|3025.47|32
1649807910000|2022-04-12 23:58:30|3033.28|3025.58|3033.47|3025.77|3033.5|3025.8|3033.18|3025.48|32
1649807920000|2022-04-12 23:58:40|3033.49|3025.79|3033.36|3025.66|3033.64|3025.94|3033.36|3025.66|29
1649807930000|2022-04-12 23:58:50|3033.4|3025.7|3032.8|3025.1|3033.6|3025.9|3032.8|3025.1|32
1649807940000|2022-04-12 23:59:00|3032.84|3025.14|3032.47|3024.77|3033.12|3025.42|3032.47|3024.77|35
1649807950000|2022-04-12 23:59:10|3032.29|3024.59|3032.55|3024.85|3032.76|3025.06|3032.18|3024.48|26
1649807960000|2022-04-12 23:59:20|3032.45|3024.75|3032.4|3024.7|3032.77|3025.07|3032.16|3024.46|34
1649807970000|2022-04-12 23:59:30|3032.39|3024.69|3032.34|3024.64|3032.62|3024.92|3032.32|3024.62|32
1649807980000|2022-04-12 23:59:40|3032.35|3024.65|3032.45|3024.75|3032.48|3024.78|3032.34|3024.64|29
1649807990000|2022-04-12 23:59:50|3032.43|3024.73|3032.6|3024.9|3032.75|3025.05|3032.43|3024.73|26
1649808000000|2022-04-13 00:00:00|3032.54|3024.84|3032.44|3024.74|3032.72|3025.02|3032.26|3024.56|32
1649808010000|2022-04-13 00:00:10|3032.46|3024.76|3032.34|3024.64|3032.53|3024.83|3032.29|3024.59|28
1649808020000|2022-04-13 00:00:20|3032.4|3024.7|3033.11|3025.41|3033.11|3025.41|3032.3|3024.6|33
1649808030000|2022-04-13 00:00:30|3033.08|3025.38|3034.34|3026.64|3034.58|3026.88|3033.08|3025.38|23
1649808040000|2022-04-13 00:00:40|3034.27|3026.57|3035.42|3027.72|3035.55|3027.85|3034.1|3026.4|37
1649808050000|2022-04-13 00:00:50|3035.33|3027.63|3034.92|3027.22|3035.61|3027.91|3034.62|3026.92|37
1649808060000|2022-04-13 00:01:00|3034.99|3027.29|3034.75|3027.05|3035.11|3027.41|3034.3|3026.6|37
1649808070000|2022-04-13 00:01:10|3034.93|3027.23|3035.28|3027.58|3035.28|3027.58|3034.56|3026.86|35
1649808080000|2022-04-13 00:01:20|3035.2|3027.5|3035.06|3027.36|3035.39|3027.69|3034.83|3027.13|38
1649808090000|2022-04-13 00:01:30|3035.15|3027.45|3035.04|3027.34|3035.37|3027.67|3034.86|3027.16|32
1649808100000|2022-04-13 00:01:40|3035.17|3027.47|3034.45|3026.75|3035.22|3027.52|3033.95|3026.25|36
1649808110000|2022-04-13 00:01:50|3034.2|3026.5|3032|3024.3|3034.79|3027.09|3032|3024.3|38
1649808120000|2022-04-13 00:02:00|3032.31|3024.61|3031.65|3023.95|3032.31|3024.61|3031.39|3023.69|39
1649808130000|2022-04-13 00:02:10|3031.72|3024.02|3031.63|3023.93|3031.89|3024.19|3031.41|3023.71|35
1649808140000|2022-04-13 00:02:20|3031.47|3023.77|3031.24|3023.54|3031.63|3023.93|3031.14|3023.44|35
1649808150000|2022-04-13 00:02:30|3031.22|3023.52|3031.69|3023.99|3032.1|3024.4|3031.22|3023.52|34
1649808160000|2022-04-13 00:02:40|3031.73|3024.03|3033.5|3025.8|3033.86|3026.16|3030.93|3023.23|40
1649808170000|2022-04-13 00:02:50|3033.69|3025.99|3035.21|3027.51|3035.21|3027.51|3033.53|3025.83|34
1649808180000|2022-04-13 00:03:00|3035.3|3027.6|3035.41|3027.71|3035.59|3027.89|3035.16|3027.46|32
1649808190000|2022-04-13 00:03:10|3035.48|3027.78|3035.83|3028.13|3035.83|3028.13|3035.48|3027.78|37
1649808200000|2022-04-13 00:03:20|3035.82|3028.12|3036.12|3028.42|3036.38|3028.68|3035.12|3027.42|31
1649808210000|2022-04-13 00:03:30|3036.15|3028.45|3036.76|3029.06|3037.01|3029.31|3036.15|3028.45|36
1649808220000|2022-04-13 00:03:40|3037.03|3029.33|3038.14|3030.44|3038.14|3030.44|3036.37|3028.67|39
1649808230000|2022-04-13 00:03:50|3038.23|3030.53|3037.13|3029.43|3038.38|3030.68|3036.87|3029.17|35
1649808240000|2022-04-13 00:04:00|3037.17|3029.47|3037.08|3029.38|3037.38|3029.68|3037.08|3029.38|36
1649808250000|2022-04-13 00:04:10|3037.15|3029.45|3037.24|3029.54|3037.44|3029.74|3037.15|3029.45|39
1649808260000|2022-04-13 00:04:20|3037.26|3029.56|3036.48|3028.78|3037.45|3029.75|3036.33|3028.63|29
1649808270000|2022-04-13 00:04:30|3036.5|3028.8|3036.33|3028.63|3036.66|3028.96|3035.73|3028.03|36
1649808280000|2022-04-13 00:04:40|3036|3028.3|3034.4|3026.7|3036.34|3028.64|3034.4|3026.7|36
1649808290000|2022-04-13 00:04:50|3034.41|3026.71|3034.72|3027.02|3035.34|3027.64|3034.05|3026.35|37
1649808300000|2022-04-13 00:05:00|3034.68|3026.98|3034.57|3026.87|3035.03|3027.33|3034.52|3026.82|34
1649808310000|2022-04-13 00:05:10|3034.74|3027.04|3034.74|3027.04|3035.23|3027.53|3034.7|3027|30
1649808320000|2022-04-13 00:05:20|3034.72|3027.02|3034.05|3026.35|3035.1|3027.4|3033.65|3025.95|37
1649808330000|2022-04-13 00:05:30|3034.06|3026.36|3033.96|3026.26|3034.38|3026.68|3033.94|3026.24|24
1649808340000|2022-04-13 00:05:40|3033.99|3026.29|3033.97|3026.27|3034.32|3026.62|3033.94|3026.24|25
1649808350000|2022-04-13 00:05:50|3034.19|3026.49|3035.14|3027.44|3035.39|3027.69|3034.19|3026.49|34
1649808360000|2022-04-13 00:06:00|3035.1|3027.4|3035.03|3027.33|3035.28|3027.58|3035.02|3027.32|36
1649808370000|2022-04-13 00:06:10|3035.04|3027.34|3035.17|3027.47|3035.26|3027.56|3034.89|3027.19|33
1649808380000|2022-04-13 00:06:20|3035.09|3027.39|3035.11|3027.41|3035.25|3027.55|3034.84|3027.14|33
1649808390000|2022-04-13 00:06:30|3035.12|3027.42|3035.14|3027.44|3035.28|3027.58|3035.09|3027.39|31
1649808400000|2022-04-13 00:06:40|3035.18|3027.48|3036.73|3029.03|3036.77|3029.07|3035.18|3027.48|37
1649808410000|2022-04-13 00:06:50|3036.74|3029.04|3036.53|3028.83|3036.83|3029.13|3036.19|3028.49|38
1649808420000|2022-04-13 00:07:00|3036.48|3028.78|3038.61|3030.91|3038.65|3030.95|3036.3|3028.6|38
1649808430000|2022-04-13 00:07:10|3038.68|3030.98|3038.53|3030.83|3039.36|3031.66|3038.5|3030.8|31
1649808440000|2022-04-13 00:07:20|3038.57|3030.87|3037.81|3030.11|3038.87|3031.17|3037.59|3029.89|38
1649808450000|2022-04-13 00:07:30|3037.83|3030.13|3037.73|3030.03|3038.09|3030.39|3037.54|3029.84|30
1649808460000|2022-04-13 00:07:40|3037.71|3030.01|3036.85|3029.15|3037.77|3030.07|3036.65|3028.95|33
1649808470000|2022-04-13 00:07:50|3036.88|3029.18|3036.72|3029.02|3036.94|3029.24|3036.64|3028.94|20
1649808480000|2022-04-13 00:08:00|3036.78|3029.08|3036.96|3029.26|3037.06|3029.36|3036.65|3028.95|25
1649808490000|2022-04-13 00:08:10|3037.03|3029.33|3036.79|3029.09|3037.03|3029.33|3036.72|3029.02|22
1649808500000|2022-04-13 00:08:20|3036.8|3029.1|3037.07|3029.37|3037.09|3029.39|3036.78|3029.08|27
1649808510000|2022-04-13 00:08:30|3037.04|3029.34|3039.13|3031.43|3039.59|3031.89|3037.04|3029.34|34
1649808520000|2022-04-13 00:08:40|3038.97|3031.27|3040.35|3032.65|3041.07|3033.37|3038.97|3031.27|38
1649808530000|2022-04-13 00:08:50|3040.68|3032.98|3040.39|3032.69|3040.69|3032.99|3039.69|3031.99|32
1649808540000|2022-04-13 00:09:00|3040.69|3032.99|3043.91|3036.21|3044.33|3036.63|3040.69|3032.99|39
1649808550000|2022-04-13 00:09:10|3043.66|3035.96|3044.09|3036.39|3044.44|3036.74|3043.64|3035.94|38
1649808560000|2022-04-13 00:09:20|3044.07|3036.37|3044.38|3036.68|3044.94|3037.24|3043.68|3035.98|35
1649808570000|2022-04-13 00:09:30|3044.79|3037.09|3044.79|3037.09|3045.48|3037.78|3044.26|3036.56|38
1649808580000|2022-04-13 00:09:40|3044.74|3037.04|3043.6|3035.9|3044.89|3037.19|3043|3035.3|38
1649808590000|2022-04-13 00:09:50|3043.51|3035.81|3043.43|3035.73|3043.77|3036.07|3042.83|3035.13|33
1649808600000|2022-04-13 00:10:00|3043.44|3035.74|3041.07|3033.37|3043.46|3035.76|3041.07|3033.37|36
1649808610000|2022-04-13 00:10:10|3040.94|3033.24|3040.79|3033.09|3041.32|3033.62|3040.63|3032.93|37
1649808620000|2022-04-13 00:10:20|3040.85|3033.15|3041.67|3033.97|3042.07|3034.37|3040.84|3033.14|36
1649808630000|2022-04-13 00:10:30|3041.41|3033.71|3041.82|3034.12|3041.91|3034.21|3041.4|3033.7|30
1649808640000|2022-04-13 00:10:40|3041.85|3034.15|3041.18|3033.48|3041.9|3034.2|3041.17|3033.47|37
1649808650000|2022-04-13 00:10:50|3041.13|3033.43|3040.82|3033.12|3041.13|3033.43|3040.67|3032.97|20
1649808660000|2022-04-13 00:11:00|3040.68|3032.98|3041.24|3033.54|3041.27|3033.57|3040.68|3032.98|18
1649808670000|2022-04-13 00:11:10|3041.25|3033.55|3042.31|3034.61|3042.43|3034.73|3041.25|3033.55|34
1649808680000|2022-04-13 00:11:20|3042.34|3034.64|3044.54|3036.84|3044.68|3036.98|3042.34|3034.64|40
1649808690000|2022-04-13 00:11:30|3044.22|3036.52|3045.37|3037.67|3045.55|3037.85|3044.22|3036.52|33
1649808700000|2022-04-13 00:11:40|3045.35|3037.65|3045.15|3037.45|3045.49|3037.79|3045.15|3037.45|21
1649808710000|2022-04-13 00:11:50|3045.28|3037.58|3044.18|3036.48|3045.28|3037.58|3044.04|3036.34|32
1649808720000|2022-04-13 00:12:00|3044.06|3036.36|3044.46|3036.76|3044.54|3036.84|3043.89|3036.19|35
1649808730000|2022-04-13 00:12:10|3044.62|3036.92|3045.62|3037.92|3045.63|3037.93|3044.62|3036.92|29
1649808740000|2022-04-13 00:12:20|3045.54|3037.84|3045.86|3038.16|3045.86|3038.16|3045.47|3037.77|31
1649808750000|2022-04-13 00:12:30|3045.85|3038.15|3045.66|3037.96|3046.07|3038.37|3045.52|3037.82|22
1649808760000|2022-04-13 00:12:40|3045.59|3037.89|3045.19|3037.49|3045.71|3038.01|3045.12|3037.42|31
1649808770000|2022-04-13 00:12:50|3045.18|3037.48|3045.94|3038.24|3045.94|3038.24|3045.12|3037.42|26
1649808780000|2022-04-13 00:13:00|3046.21|3038.51|3048.43|3040.73|3048.68|3040.98|3045.61|3037.91|37
1649808790000|2022-04-13 00:13:10|3048.17|3040.47|3046.91|3039.21|3048.2|3040.5|3046.91|3039.21|37
1649808800000|2022-04-13 00:13:20|3046.88|3039.18|3046.01|3038.31|3046.88|3039.18|3045.76|3038.06|31
1649808810000|2022-04-13 00:13:30|3046.04|3038.34|3045.79|3038.09|3046.27|3038.57|3045.71|3038.01|32
1649808820000|2022-04-13 00:13:40|3045.67|3037.97|3043.42|3035.72|3045.79|3038.09|3043.42|3035.72|33
1649808830000|2022-04-13 00:13:50|3042.85|3035.15|3043.56|3035.86|3043.73|3036.03|3042.85|3035.15|32
1649808840000|2022-04-13 00:14:00|3043.25|3035.55|3043.37|3035.67|3043.43|3035.73|3043.04|3035.34|22
1649808850000|2022-04-13 00:14:10|3043.36|3035.66|3043.66|3035.96|3043.67|3035.97|3043.24|3035.54|20
1649808860000|2022-04-13 00:14:20|3043.51|3035.81|3043.09|3035.39|3043.51|3035.81|3043.04|3035.34|27
1649808870000|2022-04-13 00:14:30|3043.13|3035.43|3043.52|3035.82|3043.55|3035.85|3043.07|3035.37|24
1649808880000|2022-04-13 00:14:40|3043.38|3035.68|3044.63|3036.93|3044.63|3036.93|3043.38|3035.68|17
1649808890000|2022-04-13 00:14:50|3044.71|3037.01|3045.2|3037.5|3045.61|3037.91|3044.34|3036.64|32
1649808900000|2022-04-13 00:15:00|3045.13|3037.43|3043.87|3036.17|3045.85|3038.15|3043.6|3035.9|36
1649808910000|2022-04-13 00:15:10|3043.97|3036.27|3044.47|3036.77|3044.67|3036.97|3043.97|3036.27|30
1649808920000|2022-04-13 00:15:20|3044.32|3036.62|3044.31|3036.61|3044.66|3036.96|3044.28|3036.58|29
1649808930000|2022-04-13 00:15:30|3044.36|3036.66|3044.1|3036.4|3044.66|3036.96|3043.8|3036.1|29
1649808940000|2022-04-13 00:15:40|3044.08|3036.38|3043.1|3035.4|3044.26|3036.56|3042.85|3035.15|30
1649808950000|2022-04-13 00:15:50|3043.02|3035.32|3043.21|3035.51|3043.25|3035.55|3042.98|3035.28|29
1649808960000|2022-04-13 00:16:00|3043.19|3035.49|3042.28|3034.58|3043.22|3035.52|3041.11|3033.41|31
1649808970000|2022-04-13 00:16:10|3041.88|3034.18|3041.4|3033.7|3041.98|3034.28|3040.45|3032.75|35
1649808980000|2022-04-13 00:16:20|3041.43|3033.73|3040.59|3032.89|3041.43|3033.73|3040.58|3032.88|31
1649808990000|2022-04-13 00:16:30|3040.52|3032.82|3039.3|3031.6|3040.69|3032.99|3039.09|3031.39|35
1649809000000|2022-04-13 00:16:40|3039.32|3031.62|3039.66|3031.96|3039.79|3032.09|3039.24|3031.54|31
1649809010000|2022-04-13 00:16:50|3039.58|3031.88|3039.94|3032.24|3040.15|3032.45|3039.55|3031.85|32
1649809020000|2022-04-13 00:17:00|3040.09|3032.39|3040.65|3032.95|3040.65|3032.95|3039.98|3032.28|29
1649809030000|2022-04-13 00:17:10|3040.7|3033|3041.11|3033.41|3041.19|3033.49|3040.65|3032.95|29
1649809040000|2022-04-13 00:17:20|3040.87|3033.17|3041|3033.3|3041.26|3033.56|3040.83|3033.13|31
1649809050000|2022-04-13 00:17:30|3040.96|3033.26|3040.25|3032.55|3041.29|3033.59|3040.25|3032.55|35
1649809060000|2022-04-13 00:17:40|3039.56|3031.86|3039.8|3032.1|3040.1|3032.4|3039.12|3031.42|31
1649809070000|2022-04-13 00:17:50|3039.78|3032.08|3040.92|3033.22|3041.16|3033.46|3039.64|3031.94|35
1649809080000|2022-04-13 00:18:00|3041.05|3033.35|3041.17|3033.47|3041.17|3033.47|3040.87|3033.17|28
1649809090000|2022-04-13 00:18:10|3041.15|3033.45|3039.67|3031.97|3041.19|3033.49|3039.42|3031.72|30
1649809100000|2022-04-13 00:18:20|3039.45|3031.75|3041.64|3033.94|3042.49|3034.79|3039.45|3031.75|39
1649809110000|2022-04-13 00:18:30|3041.9|3034.2|3041.8|3034.1|3041.96|3034.26|3041.3|3033.6|33
1649809120000|2022-04-13 00:18:40|3041.64|3033.94|3041.44|3033.74|3041.64|3033.94|3041.25|3033.55|38
1649809130000|2022-04-13 00:18:50|3041.45|3033.75|3041.48|3033.78|3041.53|3033.83|3041.34|3033.64|23
1649809140000|2022-04-13 00:19:00|3041.44|3033.74|3041.17|3033.47|3042.36|3034.66|3041.17|3033.47|33
1649809150000|2022-04-13 00:19:10|3040.97|3033.27|3041.3|3033.6|3041.42|3033.72|3040.88|3033.18|31
1649809160000|2022-04-13 00:19:20|3041.43|3033.73|3039.95|3032.25|3041.43|3033.73|3039.81|3032.11|37
1649809170000|2022-04-13 00:19:30|3039.9|3032.2|3039.62|3031.92|3039.9|3032.2|3039.39|3031.69|35
1649809180000|2022-04-13 00:19:40|3039.83|3032.13|3039.8|3032.1|3039.97|3032.27|3039.51|3031.81|33
1649809190000|2022-04-13 00:19:50|3039.78|3032.08|3040.59|3032.89|3040.93|3033.23|3039.61|3031.91|27
1649809200000|2022-04-13 00:20:00|3040.7|3033|3042.51|3034.81|3043.37|3035.67|3040.68|3032.98|38
1649809210000|2022-04-13 00:20:10|3042.33|3034.63|3043.82|3036.12|3043.93|3036.23|3042.33|3034.63|38
1649809220000|2022-04-13 00:20:20|3043.8|3036.1|3043.09|3035.39|3044.37|3036.67|3042.92|3035.22|34
1649809230000|2022-04-13 00:20:30|3043.24|3035.54|3043.56|3035.86|3043.65|3035.95|3043.18|3035.48|33
1649809240000|2022-04-13 00:20:40|3043.52|3035.82|3043.53|3035.83|3043.81|3036.11|3042.98|3035.28|34
1649809250000|2022-04-13 00:20:50|3042.77|3035.07|3041.4|3033.7|3042.77|3035.07|3041.22|3033.52|35
1649809260000|2022-04-13 00:21:00|3041.58|3033.88|3041.59|3033.89|3041.63|3033.93|3041.34|3033.64|38
1649809270000|2022-04-13 00:21:10|3041.58|3033.88|3041.12|3033.42|3041.68|3033.98|3041.08|3033.38|27
1649809280000|2022-04-13 00:21:20|3041.07|3033.37|3041.34|3033.64|3041.34|3033.64|3041.05|3033.35|25
1649809290000|2022-04-13 00:21:30|3041.35|3033.65|3041.24|3033.54|3041.37|3033.67|3041.22|3033.52|20
1649809300000|2022-04-13 00:21:40|3041.21|3033.51|3041.32|3033.62|3041.48|3033.78|3041.21|3033.51|30
1649809310000|2022-04-13 00:21:50|3041.28|3033.58|3042.38|3034.68|3042.73|3035.03|3041.14|3033.44|36
1649809320000|2022-04-13 00:22:00|3042.43|3034.73|3042.46|3034.76|3042.65|3034.95|3041.96|3034.26|34
1649809330000|2022-04-13 00:22:10|3042.41|3034.71|3042.37|3034.67|3042.71|3035.01|3042.25|3034.55|32
1649809340000|2022-04-13 00:22:20|3042.16|3034.46|3042.64|3034.94|3042.87|3035.17|3042.05|3034.35|31
1649809350000|2022-04-13 00:22:30|3042.54|3034.84|3042.46|3034.76|3042.63|3034.93|3042.42|3034.72|29
1649809360000|2022-04-13 00:22:40|3042.47|3034.77|3042.21|3034.51|3042.47|3034.77|3042.2|3034.5|18
1649809370000|2022-04-13 00:22:50|3042.18|3034.48|3042.16|3034.46|3042.3|3034.6|3042.15|3034.45|13
1649809380000|2022-04-13 00:23:00|3042.35|3034.65|3042.27|3034.57|3042.39|3034.69|3042.23|3034.53|19
1649809390000|2022-04-13 00:23:10|3042.25|3034.55|3042.38|3034.68|3042.38|3034.68|3042.25|3034.55|7
1649809400000|2022-04-13 00:23:20|3042.32|3034.62|3042.48|3034.78|3042.68|3034.98|3042.22|3034.52|28
1649809410000|2022-04-13 00:23:30|3042.49|3034.79|3042.62|3034.92|3042.62|3034.92|3042.31|3034.61|20
1649809420000|2022-04-13 00:23:40|3042.57|3034.87|3042.52|3034.82|3042.61|3034.91|3042.46|3034.76|19
1649809430000|2022-04-13 00:23:50|3042.35|3034.65|3041.5|3033.8|3042.58|3034.88|3041.22|3033.52|31
1649809440000|2022-04-13 00:24:00|3041.48|3033.78|3041.23|3033.53|3041.52|3033.82|3041.23|3033.53|23
1649809450000|2022-04-13 00:24:10|3041.33|3033.63|3042.12|3034.42|3042.29|3034.59|3041.33|3033.63|32
1649809460000|2022-04-13 00:24:20|3042.11|3034.41|3042.23|3034.53|3042.39|3034.69|3042.06|3034.36|31
1649809470000|2022-04-13 00:24:30|3042.22|3034.52|3042.14|3034.44|3042.48|3034.78|3042.02|3034.32|27
1649809480000|2022-04-13 00:24:40|3042.18|3034.48|3042.25|3034.55|3042.39|3034.69|3042.01|3034.31|28
1649809490000|2022-04-13 00:24:50|3042.04|3034.34|3042.16|3034.46|3042.36|3034.66|3042.04|3034.34|31
1649809500000|2022-04-13 00:25:00|3042.32|3034.62|3042.63|3034.93|3042.86|3035.16|3042.14|3034.44|34
1649809510000|2022-04-13 00:25:10|3042.53|3034.83|3042.76|3035.06|3042.78|3035.08|3042.48|3034.78|30
1649809520000|2022-04-13 00:25:20|3042.79|3035.09|3042.66|3034.96|3042.84|3035.14|3042.5|3034.8|24
1649809530000|2022-04-13 00:25:30|3042.61|3034.91|3042.57|3034.87|3042.66|3034.96|3042.57|3034.87|8
1649809540000|2022-04-13 00:25:40|3042.56|3034.86|3042.66|3034.96|3042.8|3035.1|3042.56|3034.86|15
1649809550000|2022-04-13 00:25:50|3042.69|3034.99|3041.18|3033.48|3042.86|3035.16|3041.06|3033.36|22
1649809560000|2022-04-13 00:26:00|3041.27|3033.57|3041.12|3033.42|3041.29|3033.59|3040.74|3033.04|25
1649809570000|2022-04-13 00:26:10|3040.86|3033.16|3041.16|3033.46|3041.19|3033.49|3040.82|3033.12|31
1649809580000|2022-04-13 00:26:20|3040.77|3033.07|3040.91|3033.21|3041.63|3033.93|3040.74|3033.04|30
1649809590000|2022-04-13 00:26:30|3040.79|3033.09|3039.58|3031.88|3041.08|3033.38|3039.34|3031.64|29
1649809600000|2022-04-13 00:26:40|3039.51|3031.81|3039.44|3031.74|3039.56|3031.86|3038.79|3031.09|30
1649809610000|2022-04-13 00:26:50|3039.46|3031.76|3039.04|3031.34|3039.47|3031.77|3038.8|3031.1|31
1649809620000|2022-04-13 00:27:00|3039.05|3031.35|3039.06|3031.36|3039.14|3031.44|3038.71|3031.01|34
1649809630000|2022-04-13 00:27:10|3039.07|3031.37|3039|3031.3|3039.08|3031.38|3038.71|3031.01|34
1649809640000|2022-04-13 00:27:20|3038.83|3031.13|3038.84|3031.14|3039.05|3031.35|3038.77|3031.07|26
1649809650000|2022-04-13 00:27:30|3038.85|3031.15|3038.84|3031.14|3038.86|3031.16|3038.84|3031.14|5
1649809660000|2022-04-13 00:27:40|3038.85|3031.15|3038.55|3030.85|3039.04|3031.34|3037.86|3030.16|18
1649809670000|2022-04-13 00:27:50|3038.56|3030.86|3036.68|3028.98|3038.56|3030.86|3036.48|3028.78|32
1649809680000|2022-04-13 00:28:00|3036.34|3028.64|3036.78|3029.08|3036.86|3029.16|3036.19|3028.49|28
1649809690000|2022-04-13 00:28:10|3036.71|3029.01|3036.34|3028.64|3036.79|3029.09|3036.27|3028.57|30
1649809700000|2022-04-13 00:28:20|3036.35|3028.65|3036.38|3028.68|3036.75|3029.05|3036.31|3028.61|32
1649809710000|2022-04-13 00:28:30|3036.66|3028.96|3036.19|3028.49|3036.66|3028.96|3036.19|3028.49|29
1649809720000|2022-04-13 00:28:40|3036.18|3028.48|3036.16|3028.46|3036.31|3028.61|3036.16|3028.46|16
1649809730000|2022-04-13 00:28:50|3036.17|3028.47|3036.62|3028.92|3037.08|3029.38|3036.17|3028.47|26
1649809740000|2022-04-13 00:29:00|3036.69|3028.99|3036.59|3028.89|3036.69|3028.99|3036.32|3028.62|29
1649809750000|2022-04-13 00:29:10|3036.65|3028.95|3037.05|3029.35|3037.12|3029.42|3036.64|3028.94|20
1649809760000|2022-04-13 00:29:20|3037.04|3029.34|3036.55|3028.85|3037.05|3029.35|3036.44|3028.74|27
1649809770000|2022-04-13 00:29:30|3036.41|3028.71|3036.11|3028.41|3036.41|3028.71|3035.92|3028.22|25
1649809780000|2022-04-13 00:29:40|3035.99|3028.29|3036.03|3028.33|3036.22|3028.52|3035.97|3028.27|27
1649809790000|2022-04-13 00:29:50|3036.14|3028.44|3035.88|3028.18|3036.18|3028.48|3035.65|3027.95|29
1649809800000|2022-04-13 00:30:00|3035.84|3028.14|3034.43|3026.73|3036.3|3028.6|3034.43|3026.73|22
1649809810000|2022-04-13 00:30:10|3034.63|3026.93|3034.65|3026.95|3035.53|3027.83|3034.55|3026.85|34
1649809820000|2022-04-13 00:30:20|3034.63|3026.93|3035.06|3027.36|3035.2|3027.5|3033.76|3026.06|31
1649809830000|2022-04-13 00:30:30|3035.01|3027.31|3034.1|3026.4|3035.1|3027.4|3033.84|3026.14|36
1649809840000|2022-04-13 00:30:40|3034.11|3026.41|3034.31|3026.61|3034.67|3026.97|3034.11|3026.41|24
1649809850000|2022-04-13 00:30:50|3034.25|3026.55|3034.22|3026.52|3034.64|3026.94|3034.14|3026.44|34
1649809860000|2022-04-13 00:31:00|3034.38|3026.68|3034.53|3026.83|3034.63|3026.93|3034.29|3026.59|21
1649809870000|2022-04-13 00:31:10|3034.57|3026.87|3034.26|3026.56|3034.75|3027.05|3033.98|3026.28|27
1649809880000|2022-04-13 00:31:20|3034.25|3026.55|3034.81|3027.11|3034.83|3027.13|3034.25|3026.55|31
1649809890000|2022-04-13 00:31:30|3034.8|3027.1|3034.7|3027|3034.82|3027.12|3033.97|3026.27|12
1649809900000|2022-04-13 00:31:40|3034.34|3026.64|3034.57|3026.87|3034.64|3026.94|3033.92|3026.22|28
1649809910000|2022-04-13 00:31:50|3034.5|3026.8|3034.44|3026.74|3034.6|3026.9|3033.45|3025.75|30
1649809920000|2022-04-13 00:32:00|3034.29|3026.59|3034.42|3026.72|3034.57|3026.87|3034.05|3026.35|30
1649809930000|2022-04-13 00:32:10|3034.39|3026.69|3034.97|3027.27|3035.08|3027.38|3034.39|3026.69|27
1649809940000|2022-04-13 00:32:20|3035.08|3027.38|3034.72|3027.02|3035.84|3028.14|3034.57|3026.87|27
1649809950000|2022-04-13 00:32:30|3034.85|3027.15|3034.13|3026.43|3035.47|3027.77|3033.95|3026.25|32
1649809960000|2022-04-13 00:32:40|3034.2|3026.5|3035.24|3027.54|3035.24|3027.54|3033.99|3026.29|33
1649809970000|2022-04-13 00:32:50|3035.2|3027.5|3034.78|3027.08|3035.27|3027.57|3034.54|3026.84|30
1649809980000|2022-04-13 00:33:00|3034.77|3027.07|3035.41|3027.71|3035.44|3027.74|3034.77|3027.07|14
1649809990000|2022-04-13 00:33:10|3035.39|3027.69|3035.98|3028.28|3036.16|3028.46|3035.37|3027.67|22
1649810000000|2022-04-13 00:33:20|3035.97|3028.27|3036.06|3028.36|3036.06|3028.36|3035.91|3028.21|15
1649810010000|2022-04-13 00:33:30|3036.08|3028.38|3036.09|3028.39|3036.09|3028.39|3035.9|3028.2|31
1649810020000|2022-04-13 00:33:40|3036.08|3028.38|3036.15|3028.45|3036.35|3028.65|3035.97|3028.27|25
1649810030000|2022-04-13 00:33:50|3036.27|3028.57|3036.13|3028.43|3036.38|3028.68|3036.01|3028.31|34
1649810040000|2022-04-13 00:34:00|3036.22|3028.52|3037.28|3029.58|3037.29|3029.59|3036.02|3028.32|34
1649810050000|2022-04-13 00:34:10|3037.26|3029.56|3037.07|3029.37|3037.27|3029.57|3036.92|3029.22|21
1649810060000|2022-04-13 00:34:20|3037.13|3029.43|3036.29|3028.59|3037.28|3029.58|3036.29|3028.59|19
1649810070000|2022-04-13 00:34:30|3036.25|3028.55|3036.66|3028.96|3036.66|3028.96|3036.07|3028.37|29
1649810080000|2022-04-13 00:34:40|3036.7|3029|3036.22|3028.52|3036.77|3029.07|3036.17|3028.47|30
1649810090000|2022-04-13 00:34:50|3036.26|3028.56|3037.06|3029.36|3037.06|3029.36|3036.12|3028.42|31
1649810100000|2022-04-13 00:35:00|3037.29|3029.59|3037.26|3029.56|3037.75|3030.05|3037.08|3029.38|34
1649810110000|2022-04-13 00:35:10|3037.37|3029.67|3037.23|3029.53|3037.51|3029.81|3037.02|3029.32|28
1649810120000|2022-04-13 00:35:20|3037.25|3029.55|3037.35|3029.65|3037.41|3029.71|3037.2|3029.5|27
1649810130000|2022-04-13 00:35:30|3037.71|3030.01|3037.42|3029.72|3037.71|3030.01|3037.13|3029.43|27
1649810140000|2022-04-13 00:35:40|3037.21|3029.51|3036.28|3028.58|3037.5|3029.8|3036.25|3028.55|28
1649810150000|2022-04-13 00:35:50|3036.25|3028.55|3036.68|3028.98|3036.86|3029.16|3036.19|3028.49|33
1649810160000|2022-04-13 00:36:00|3036.41|3028.71|3036.45|3028.75|3036.55|3028.85|3036.22|3028.52|36
1649810170000|2022-04-13 00:36:10|3036.5|3028.8|3037.08|3029.38|3037.38|3029.68|3036.45|3028.75|32
1649810180000|2022-04-13 00:36:20|3037.07|3029.37|3037.29|3029.59|3037.29|3029.59|3036.92|3029.22|33
1649810190000|2022-04-13 00:36:30|3037.19|3029.49|3037.33|3029.63|3037.55|3029.85|3037.19|3029.49|26
1649810200000|2022-04-13 00:36:40|3037.48|3029.78|3037.5|3029.8|3037.73|3030.03|3037.29|3029.59|31
1649810210000|2022-04-13 00:36:50|3037.55|3029.85|3037.38|3029.68|3037.69|3029.99|3037.35|3029.65|25
1649810220000|2022-04-13 00:37:00|3037.35|3029.65|3037.39|3029.69|3037.46|3029.76|3037.23|3029.53|28
1649810230000|2022-04-13 00:37:10|3037.36|3029.66|3036.78|3029.08|3037.4|3029.7|3036.67|3028.97|37
1649810240000|2022-04-13 00:37:20|3036.79|3029.09|3036.8|3029.1|3036.9|3029.2|3036.55|3028.85|32
1649810250000|2022-04-13 00:37:30|3036.61|3028.91|3036.76|3029.06|3036.89|3029.19|3036.57|3028.87|26
1649810260000|2022-04-13 00:37:40|3036.8|3029.1|3042.03|3034.33|3042.51|3034.81|3036.72|3029.02|33
1649810270000|2022-04-13 00:37:50|3041.89|3034.19|3042.39|3034.69|3042.49|3034.79|3041.59|3033.89|30
1649810280000|2022-04-13 00:38:00|3042.31|3034.61|3044.48|3036.78|3044.51|3036.81|3042.25|3034.55|37
1649810290000|2022-04-13 00:38:10|3044.46|3036.76|3043.72|3036.02|3044.51|3036.81|3043.48|3035.78|31
1649810300000|2022-04-13 00:38:20|3043.76|3036.06|3042.41|3034.71|3043.76|3036.06|3042.41|3034.71|29
1649810310000|2022-04-13 00:38:30|3042.2|3034.5|3041.08|3033.38|3042.2|3034.5|3040.66|3032.96|36
1649810320000|2022-04-13 00:38:40|3041.22|3033.52|3042.56|3034.86|3042.79|3035.09|3041.2|3033.5|36
1649810330000|2022-04-13 00:38:50|3042.55|3034.85|3042.47|3034.77|3042.66|3034.96|3042.42|3034.72|29
1649810340000|2022-04-13 00:39:00|3042.39|3034.69|3042.59|3034.89|3042.72|3035.02|3042.38|3034.68|34
1649810350000|2022-04-13 00:39:10|3042.46|3034.76|3042.72|3035.02|3042.72|3035.02|3042.43|3034.73|30
1649810360000|2022-04-13 00:39:20|3042.73|3035.03|3042.74|3035.04|3042.82|3035.12|3042.59|3034.89|20
1649810370000|2022-04-13 00:39:30|3042.63|3034.93|3044.33|3036.63|3044.46|3036.76|3042.57|3034.87|35
1649810380000|2022-04-13 00:39:40|3044.42|3036.72|3044.13|3036.43|3044.52|3036.82|3044|3036.3|27
1649810390000|2022-04-13 00:39:50|3044.12|3036.42|3044.56|3036.86|3044.71|3037.01|3043.68|3035.98|32
1649810400000|2022-04-13 00:40:00|3044.85|3037.15|3044.52|3036.82|3045.45|3037.75|3044.35|3036.65|33
1649810410000|2022-04-13 00:40:10|3044.06|3036.36|3041.96|3034.26|3044.1|3036.4|3041.84|3034.14|34
1649810420000|2022-04-13 00:40:20|3041.9|3034.2|3043.35|3035.65|3043.35|3035.65|3041.84|3034.14|34
1649810430000|2022-04-13 00:40:30|3043.25|3035.55|3042.61|3034.91|3043.36|3035.66|3042.61|3034.91|26
1649810440000|2022-04-13 00:40:40|3042.76|3035.06|3042.52|3034.82|3042.76|3035.06|3042.39|3034.69|23
1649810450000|2022-04-13 00:40:50|3042.51|3034.81|3042.53|3034.83|3042.79|3035.09|3042.47|3034.77|34
1649810460000|2022-04-13 00:41:00|3042.54|3034.84|3042.07|3034.37|3042.62|3034.92|3041.98|3034.28|19
1649810470000|2022-04-13 00:41:10|3042.04|3034.34|3041.57|3033.87|3042.07|3034.37|3041.57|3033.87|30
1649810480000|2022-04-13 00:41:20|3041.61|3033.91|3041.72|3034.02|3042.04|3034.34|3041.45|3033.75|33
1649810490000|2022-04-13 00:41:30|3041.63|3033.93|3043.42|3035.72|3043.62|3035.92|3041.5|3033.8|34
1649810500000|2022-04-13 00:41:40|3043.39|3035.69|3043.33|3035.63|3043.41|3035.71|3043.23|3035.53|23
1649810510000|2022-04-13 00:41:50|3043.23|3035.53|3043.34|3035.64|3043.39|3035.69|3043.13|3035.43|27
1649810520000|2022-04-13 00:42:00|3043.29|3035.59|3043.24|3035.54|3043.39|3035.69|3043.03|3035.33|22
1649810530000|2022-04-13 00:42:10|3043.26|3035.56|3042.38|3034.68|3043.31|3035.61|3042.05|3034.35|30
1649810540000|2022-04-13 00:42:20|3042.45|3034.75|3043.12|3035.42|3043.2|3035.5|3042.42|3034.72|22
1649810550000|2022-04-13 00:42:30|3043.04|3035.34|3043.14|3035.44|3043.18|3035.48|3043.04|3035.34|12
1649810560000|2022-04-13 00:42:40|3043.29|3035.59|3043.09|3035.39|3043.29|3035.59|3042.96|3035.26|16
1649810570000|2022-04-13 00:42:50|3043.1|3035.4|3042.91|3035.21|3043.11|3035.41|3042.88|3035.18|28
1649810580000|2022-04-13 00:43:00|3042.9|3035.2|3043.06|3035.36|3043.12|3035.42|3042.75|3035.05|26
1649810590000|2022-04-13 00:43:10|3043.14|3035.44|3044.14|3036.44|3044.2|3036.5|3043.06|3035.36|24
1649810600000|2022-04-13 00:43:20|3044.2|3036.5|3044.64|3036.94|3044.66|3036.96|3044.04|3036.34|27
1649810610000|2022-04-13 00:43:30|3044.69|3036.99|3043.9|3036.2|3044.73|3037.03|3043.88|3036.18|19
1649810620000|2022-04-13 00:43:40|3043.89|3036.19|3043.91|3036.21|3044.12|3036.42|3043.53|3035.83|22
1649810630000|2022-04-13 00:43:50|3043.89|3036.19|3043.25|3035.55|3043.96|3036.26|3043.25|3035.55|23
1649810640000|2022-04-13 00:44:00|3043.22|3035.52|3043.15|3035.45|3043.37|3035.67|3043.15|3035.45|17
1649810650000|2022-04-13 00:44:10|3043.21|3035.51|3043.15|3035.45|3043.22|3035.52|3043.15|3035.45|6
1649810660000|2022-04-13 00:44:20|3043.21|3035.51|3043.42|3035.72|3043.42|3035.72|3043.15|3035.45|18
1649810670000|2022-04-13 00:44:30|3043.35|3035.65|3043.23|3035.53|3043.35|3035.65|3043.16|3035.46|32
1649810680000|2022-04-13 00:44:40|3043.52|3035.82|3043.41|3035.71|3043.52|3035.82|3043.35|3035.65|14
1649810690000|2022-04-13 00:44:50|3043.4|3035.7|3043.46|3035.76|3043.56|3035.86|3043.31|3035.61|18
1649810700000|2022-04-13 00:45:00|3043.44|3035.74|3043.64|3035.94|3044.78|3037.08|3043.25|3035.55|35
1649810710000|2022-04-13 00:45:10|3043.61|3035.91|3043.58|3035.88|3043.74|3036.04|3043.42|3035.72|23
1649810720000|2022-04-13 00:45:20|3043.46|3035.76|3043.06|3035.36|3043.54|3035.84|3043.06|3035.36|23
1649810730000|2022-04-13 00:45:30|3042.94|3035.24|3042.8|3035.1|3042.94|3035.24|3042.75|3035.05|22
1649810740000|2022-04-13 00:45:40|3042.85|3035.15|3042.75|3035.05|3042.85|3035.15|3042.6|3034.9|24
1649810750000|2022-04-13 00:45:50|3042.78|3035.08|3042.9|3035.2|3042.97|3035.27|3042.69|3034.99|30
1649810760000|2022-04-13 00:46:00|3042.89|3035.19|3042.69|3034.99|3042.89|3035.19|3042.67|3034.97|16
1649810770000|2022-04-13 00:46:10|3042.7|3035|3042.95|3035.25|3043.02|3035.32|3042.7|3035|27
1649810780000|2022-04-13 00:46:20|3042.85|3035.15|3041.8|3034.1|3042.85|3035.15|3041.45|3033.75|30
1649810790000|2022-04-13 00:46:30|3041.81|3034.11|3043.14|3035.44|3043.67|3035.97|3041.74|3034.04|25
1649810800000|2022-04-13 00:46:40|3042.71|3035.01|3042.56|3034.86|3042.75|3035.05|3042.49|3034.79|31
1649810810000|2022-04-13 00:46:50|3042.55|3034.85|3042.2|3034.5|3042.61|3034.91|3041.81|3034.11|38
1649810820000|2022-04-13 00:47:00|3042.19|3034.49|3041.96|3034.26|3042.19|3034.49|3041.81|3034.11|31
1649810830000|2022-04-13 00:47:10|3041.95|3034.25|3041.85|3034.15|3041.97|3034.27|3041.8|3034.1|25
1649810840000|2022-04-13 00:47:20|3041.63|3033.93|3040.74|3033.04|3041.93|3034.23|3040.66|3032.96|37
1649810850000|2022-04-13 00:47:30|3040.66|3032.96|3040.75|3033.05|3040.76|3033.06|3040.27|3032.57|27
1649810860000|2022-04-13 00:47:40|3040.67|3032.97|3040.57|3032.87|3040.7|3033|3040.35|3032.65|32
1649810870000|2022-04-13 00:47:50|3040.56|3032.86|3040.38|3032.68|3040.79|3033.09|3040.22|3032.52|19
1649810880000|2022-04-13 00:48:00|3040.37|3032.67|3040.2|3032.5|3040.37|3032.67|3040.19|3032.49|24
1649810890000|2022-04-13 00:48:10|3040.3|3032.6|3039.32|3031.62|3040.36|3032.66|3039|3031.3|24
1649810900000|2022-04-13 00:48:20|3039.18|3031.48|3039.15|3031.45|3039.25|3031.55|3039.01|3031.31|31
1649810910000|2022-04-13 00:48:30|3038.99|3031.29|3038.44|3030.74|3039.07|3031.37|3038.42|3030.72|26
1649810920000|2022-04-13 00:48:40|3038.45|3030.75|3040.41|3032.71|3040.41|3032.71|3038.45|3030.75|30
1649810930000|2022-04-13 00:48:50|3039.98|3032.28|3039.65|3031.95|3040.28|3032.58|3039.65|3031.95|31
1649810940000|2022-04-13 00:49:00|3039.6|3031.9|3039.47|3031.77|3039.6|3031.9|3038.87|3031.17|35
1649810950000|2022-04-13 00:49:10|3039.51|3031.81|3039.65|3031.95|3039.87|3032.17|3039.25|3031.55|26
1649810960000|2022-04-13 00:49:20|3039.68|3031.98|3039.43|3031.73|3039.73|3032.03|3039.43|3031.73|18
1649810970000|2022-04-13 00:49:30|3039.5|3031.8|3040.07|3032.37|3040.37|3032.67|3039.5|3031.8|31
1649810980000|2022-04-13 00:49:40|3040.08|3032.38|3040.14|3032.44|3040.15|3032.45|3039.92|3032.22|34
1649810990000|2022-04-13 00:49:50|3040.17|3032.47|3040.19|3032.49|3040.21|3032.51|3039.91|3032.21|31
1649811000000|2022-04-13 00:50:00|3040.1|3032.4|3040.06|3032.36|3040.56|3032.86|3040.03|3032.33|29
1649811010000|2022-04-13 00:50:10|3040.08|3032.38|3039.84|3032.14|3040.2|3032.5|3039.65|3031.95|35
1649811020000|2022-04-13 00:50:20|3039.99|3032.29|3039.49|3031.79|3039.99|3032.29|3039.45|3031.75|34
1649811030000|2022-04-13 00:50:30|3039.56|3031.86|3038.56|3030.86|3039.56|3031.86|3038.41|3030.71|32
1649811040000|2022-04-13 00:50:40|3038.72|3031.02|3038.3|3030.6|3038.78|3031.08|3038.07|3030.37|34
1649811050000|2022-04-13 00:50:50|3038.16|3030.46|3037.65|3029.95|3038.2|3030.5|3037.65|3029.95|22
1649811060000|2022-04-13 00:51:00|3037.8|3030.1|3036.89|3029.19|3037.8|3030.1|3036.89|3029.19|30
1649811070000|2022-04-13 00:51:10|3036.87|3029.17|3035.38|3027.68|3036.92|3029.22|3034.92|3027.22|29
1649811080000|2022-04-13 00:51:20|3035.4|3027.7|3035.51|3027.81|3036.22|3028.52|3034.88|3027.18|33
1649811090000|2022-04-13 00:51:30|3035.55|3027.85|3035.56|3027.86|3036.45|3028.75|3034.01|3026.31|31
1649811100000|2022-04-13 00:51:40|3035.55|3027.85|3034.97|3027.27|3035.58|3027.88|3034.97|3027.27|28
1649811110000|2022-04-13 00:51:50|3034.96|3027.26|3032.9|3025.2|3034.96|3027.26|3032.1|3024.4|28
1649811120000|2022-04-13 00:52:00|3033.06|3025.36|3032.03|3024.33|3033.13|3025.43|3031.91|3024.21|36
1649811130000|2022-04-13 00:52:10|3032.18|3024.48|3032.05|3024.35|3032.33|3024.63|3031.79|3024.09|35
1649811140000|2022-04-13 00:52:20|3031.91|3024.21|3032.22|3024.52|3032.39|3024.69|3031.79|3024.09|34
1649811150000|2022-04-13 00:52:30|3032.36|3024.66|3032.29|3024.59|3032.67|3024.97|3032.27|3024.57|32
1649811160000|2022-04-13 00:52:40|3032.23|3024.53|3032.91|3025.21|3032.94|3025.24|3032.18|3024.48|34
1649811170000|2022-04-13 00:52:50|3032.97|3025.27|3033.06|3025.36|3033.21|3025.51|3032.77|3025.07|31
1649811180000|2022-04-13 00:53:00|3032.93|3025.23|3032.84|3025.14|3033.07|3025.37|3032.56|3024.86|38
1649811190000|2022-04-13 00:53:10|3032.89|3025.19|3033.01|3025.31|3033.01|3025.31|3032.64|3024.94|30
1649811200000|2022-04-13 00:53:20|3032.81|3025.11|3032.81|3025.11|3032.95|3025.25|3032.74|3025.04|35
1649811210000|2022-04-13 00:53:30|3032.73|3025.03|3033.76|3026.06|3033.77|3026.07|3032.73|3025.03|28
1649811220000|2022-04-13 00:53:40|3033.83|3026.13|3033.07|3025.37|3033.84|3026.14|3033.01|3025.31|24
1649811230000|2022-04-13 00:53:50|3033.08|3025.38|3033.13|3025.43|3033.17|3025.47|3032.98|3025.28|23
1649811240000|2022-04-13 00:54:00|3033.14|3025.44|3033.12|3025.42|3033.37|3025.67|3033.09|3025.39|30
1649811250000|2022-04-13 00:54:10|3033.09|3025.39|3033.4|3025.7|3033.55|3025.85|3033.09|3025.39|33
1649811260000|2022-04-13 00:54:20|3033.38|3025.68|3033.41|3025.71|3033.67|3025.97|3033.13|3025.43|38
1649811270000|2022-04-13 00:54:30|3033.43|3025.73|3033.47|3025.77|3033.54|3025.84|3033.35|3025.65|32
1649811280000|2022-04-13 00:54:40|3033.45|3025.75|3033.33|3025.63|3033.53|3025.83|3033.2|3025.5|30
1649811290000|2022-04-13 00:54:50|3033.31|3025.61|3033.65|3025.95|3034.27|3026.57|3033.18|3025.48|34
1649811300000|2022-04-13 00:55:00|3033.32|3025.62|3033.57|3025.87|3034.03|3026.33|3033.32|3025.62|34
1649811310000|2022-04-13 00:55:10|3033.45|3025.75|3033.46|3025.76|3034.02|3026.32|3033.3|3025.6|34
1649811320000|2022-04-13 00:55:20|3033.4|3025.7|3032.46|3024.76|3033.45|3025.75|3032.46|3024.76|24
1649811330000|2022-04-13 00:55:30|3032.44|3024.74|3032.45|3024.75|3032.72|3025.02|3032.38|3024.68|28
1649811340000|2022-04-13 00:55:40|3032.44|3024.74|3032.06|3024.36|3032.44|3024.74|3031.86|3024.16|27
1649811350000|2022-04-13 00:55:50|3032.09|3024.39|3032.22|3024.52|3032.28|3024.58|3032.07|3024.37|26
1649811360000|2022-04-13 00:56:00|3032.25|3024.55|3032.85|3025.15|3033.04|3025.34|3032.23|3024.53|26
1649811370000|2022-04-13 00:56:10|3032.9|3025.2|3033.27|3025.57|3033.6|3025.9|3032.9|3025.2|32
1649811380000|2022-04-13 00:56:20|3033.24|3025.54|3033.26|3025.56|3033.33|3025.63|3033.16|3025.46|29
1649811390000|2022-04-13 00:56:30|3033.35|3025.65|3033.01|3025.31|3033.35|3025.65|3032.99|3025.29|25
1649811400000|2022-04-13 00:56:40|3033|3025.3|3033.22|3025.52|3033.24|3025.54|3032.94|3025.24|26
1649811410000|2022-04-13 00:56:50|3033.26|3025.56|3033.52|3025.82|3033.65|3025.95|3033.26|3025.56|25
1649811420000|2022-04-13 00:57:00|3033.55|3025.85|3033.53|3025.83|3033.66|3025.96|3033.43|3025.73|33
1649811430000|2022-04-13 00:57:10|3033.52|3025.82|3035.07|3027.37|3035.19|3027.49|3033.46|3025.76|35
1649811440000|2022-04-13 00:57:20|3035.09|3027.39|3033.94|3026.24|3035.09|3027.39|3033.93|3026.23|36
1649811450000|2022-04-13 00:57:30|3033.93|3026.23|3033.86|3026.16|3034.04|3026.34|3033.66|3025.96|30
1649811460000|2022-04-13 00:57:40|3033.83|3026.13|3033.81|3026.11|3034.36|3026.66|3033.7|3026|30
1649811470000|2022-04-13 00:57:50|3033.87|3026.17|3031.48|3023.78|3033.9|3026.2|3030.47|3022.77|33
1649811480000|2022-04-13 00:58:00|3031.25|3023.55|3030.92|3023.22|3031.28|3023.58|3030.43|3022.73|34
1649811490000|2022-04-13 00:58:10|3030.93|3023.23|3030.34|3022.64|3031.07|3023.37|3028.49|3020.79|35
1649811500000|2022-04-13 00:58:20|3030.67|3022.97|3031.13|3023.43|3031.97|3024.27|3030.22|3022.52|34
1649811510000|2022-04-13 00:58:30|3031.24|3023.54|3032.16|3024.46|3032.42|3024.72|3031.24|3023.54|30
1649811520000|2022-04-13 00:58:40|3032.3|3024.6|3031.87|3024.17|3032.51|3024.81|3031.87|3024.17|35
1649811530000|2022-04-13 00:58:50|3031.84|3024.14|3030.37|3022.67|3032.08|3024.38|3030.36|3022.66|35
1649811540000|2022-04-13 00:59:00|3030.36|3022.66|3030.26|3022.56|3030.55|3022.85|3029.35|3021.65|37
1649811550000|2022-04-13 00:59:10|3030.34|3022.64|3030.75|3023.05|3031.25|3023.55|3030.03|3022.33|36
1649811560000|2022-04-13 00:59:20|3030.71|3023.01|3030.74|3023.04|3031.17|3023.47|3030.62|3022.92|30
1649811570000|2022-04-13 00:59:30|3030.7|3023|3030.27|3022.57|3030.91|3023.21|3030.27|3022.57|35
1649811580000|2022-04-13 00:59:40|3030.24|3022.54|3030.77|3023.07|3031.06|3023.36|3029.88|3022.18|26
1649811590000|2022-04-13 00:59:50|3030.82|3023.12|3030.67|3022.97|3030.88|3023.18|3030.66|3022.96|29
1649811600000|2022-04-13 01:00:00|3030.69|3022.99|3029.6|3021.9|3030.81|3023.11|3029.6|3021.9|29
1649811610000|2022-04-13 01:00:10|3029.59|3021.89|3028.6|3020.9|3029.71|3022.01|3028.48|3020.78|31
1649811620000|2022-04-13 01:00:20|3028.62|3020.92|3028.92|3021.22|3029.09|3021.39|3028.54|3020.84|33
1649811630000|2022-04-13 01:00:30|3028.93|3021.23|3030.22|3022.52|3030.22|3022.52|3028.72|3021.02|31
1649811640000|2022-04-13 01:00:40|3031.05|3023.35|3030.8|3023.1|3031.05|3023.35|3030.37|3022.67|32
1649811650000|2022-04-13 01:00:50|3030.81|3023.11|3030.51|3022.81|3030.84|3023.14|3030.43|3022.73|38
1649811660000|2022-04-13 01:01:00|3030.49|3022.79|3030.65|3022.95|3030.68|3022.98|3030.48|3022.78|28
1649811670000|2022-04-13 01:01:10|3030.63|3022.93|3030.25|3022.55|3030.63|3022.93|3030.22|3022.52|34
1649811680000|2022-04-13 01:01:20|3030.37|3022.67|3030.24|3022.54|3030.37|3022.67|3030.16|3022.46|25
1649811690000|2022-04-13 01:01:30|3030.23|3022.53|3030.28|3022.58|3030.33|3022.63|3030.07|3022.37|34
1649811700000|2022-04-13 01:01:40|3030.26|3022.56|3030.7|3023|3030.73|3023.03|3030.23|3022.53|21
1649811710000|2022-04-13 01:01:50|3030.69|3022.99|3030.69|3022.99|3030.72|3023.02|3030.53|3022.83|30
1649811720000|2022-04-13 01:02:00|3030.67|3022.97|3030.33|3022.63|3030.72|3023.02|3030.3|3022.6|35
1649811730000|2022-04-13 01:02:10|3030.3|3022.6|3031.06|3023.36|3031.19|3023.49|3030.29|3022.59|32
1649811740000|2022-04-13 01:02:20|3031.19|3023.49|3031.44|3023.74|3031.49|3023.79|3030.54|3022.84|33
1649811750000|2022-04-13 01:02:30|3031.45|3023.75|3031.22|3023.52|3031.47|3023.77|3031.01|3023.31|27
1649811760000|2022-04-13 01:02:40|3031.3|3023.6|3031.41|3023.71|3031.7|3024|3031.22|3023.52|31
1649811770000|2022-04-13 01:02:50|3031.42|3023.72|3031.49|3023.79|3031.59|3023.89|3031.28|3023.58|31
1649811780000|2022-04-13 01:03:00|3031.39|3023.69|3029.96|3022.26|3031.45|3023.75|3029.96|3022.26|35
1649811790000|2022-04-13 01:03:10|3029.92|3022.22|3029.72|3022.02|3030.05|3022.35|3029.72|3022.02|36
1649811800000|2022-04-13 01:03:20|3029.83|3022.13|3029.6|3021.9|3029.89|3022.19|3029.6|3021.9|32
1649811810000|2022-04-13 01:03:30|3029.61|3021.91|3029.17|3021.47|3029.74|3022.04|3029.05|3021.35|36
1649811820000|2022-04-13 01:03:40|3029.31|3021.61|3028.44|3020.74|3029.31|3021.61|3028.44|3020.74|34
1649811830000|2022-04-13 01:03:50|3028.4|3020.7|3028.27|3020.57|3028.73|3021.03|3028.04|3020.34|38
1649811840000|2022-04-13 01:04:00|3027.45|3019.75|3028.64|3020.94|3028.8|3021.1|3027.27|3019.57|32
1649811850000|2022-04-13 01:04:10|3028.66|3020.96|3028.66|3020.96|3028.91|3021.21|3027.89|3020.19|38
1649811860000|2022-04-13 01:04:20|3028.71|3021.01|3028.63|3020.93|3029.09|3021.39|3028.16|3020.46|38
1649811870000|2022-04-13 01:04:30|3028.64|3020.94|3028.6|3020.9|3028.79|3021.09|3028.35|3020.65|35
1649811880000|2022-04-13 01:04:40|3028.65|3020.95|3028.12|3020.42|3028.68|3020.98|3027.79|3020.09|31
1649811890000|2022-04-13 01:04:50|3028.22|3020.52|3027.9|3020.2|3028.58|3020.88|3027.41|3019.71|35
1649811900000|2022-04-13 01:05:00|3027.27|3019.57|3026.92|3019.22|3028.44|3020.74|3026.71|3019.01|38
1649811910000|2022-04-13 01:05:10|3027.04|3019.34|3026.61|3018.91|3027.04|3019.34|3026.48|3018.78|36
1649811920000|2022-04-13 01:05:20|3026.55|3018.85|3026.98|3019.28|3027.34|3019.64|3026.38|3018.68|28
1649811930000|2022-04-13 01:05:30|3026.99|3019.29|3026.75|3019.05|3027.07|3019.37|3026.56|3018.86|34
1649811940000|2022-04-13 01:05:40|3026.67|3018.97|3028.82|3021.12|3028.99|3021.29|3026.43|3018.73|34
1649811950000|2022-04-13 01:05:50|3029.01|3021.31|3027.09|3019.39|3029.44|3021.74|3027.03|3019.33|37
1649811960000|2022-04-13 01:06:00|3027.12|3019.42|3027.04|3019.34|3027.37|3019.67|3026.8|3019.1|31
1649811970000|2022-04-13 01:06:10|3027.08|3019.38|3027.1|3019.4|3027.32|3019.62|3026.43|3018.73|36
1649811980000|2022-04-13 01:06:20|3027.15|3019.45|3025.9|3018.2|3027.92|3020.22|3025.7|3018|29
1649811990000|2022-04-13 01:06:30|3025.64|3017.94|3025.68|3017.98|3026.12|3018.42|3025.5|3017.8|36
1649812000000|2022-04-13 01:06:40|3025.75|3018.05|3025.52|3017.82|3025.75|3018.05|3025.37|3017.67|31
1649812010000|2022-04-13 01:06:50|3025.4|3017.7|3023.29|3015.59|3025.53|3017.83|3023.27|3015.57|31
1649812020000|2022-04-13 01:07:00|3023.28|3015.58|3024.3|3016.6|3024.39|3016.69|3022.92|3015.22|38
1649812030000|2022-04-13 01:07:10|3023.46|3015.76|3023.33|3015.63|3024.31|3016.61|3023.04|3015.34|37
1649812040000|2022-04-13 01:07:20|3023.04|3015.34|3021.63|3013.93|3023.09|3015.39|3021.58|3013.88|39
1649812050000|2022-04-13 01:07:30|3022.04|3014.34|3020.12|3012.42|3022.36|3014.66|3020.05|3012.35|36
1649812060000|2022-04-13 01:07:40|3020.22|3012.52|3021.34|3013.64|3021.62|3013.92|3019.84|3012.14|37
1649812070000|2022-04-13 01:07:50|3021.61|3013.91|3020.78|3013.08|3021.79|3014.09|3020.4|3012.7|39
1649812080000|2022-04-13 01:08:00|3020.93|3013.23|3020.62|3012.92|3021.06|3013.36|3019.57|3011.87|36
1649812090000|2022-04-13 01:08:10|3020.63|3012.93|3021.99|3014.29|3022.3|3014.6|3020.58|3012.88|37
1649812100000|2022-04-13 01:08:20|3021.71|3014.01|3020.46|3012.76|3021.71|3014.01|3019.86|3012.16|37
1649812110000|2022-04-13 01:08:30|3020.53|3012.83|3020.61|3012.91|3021.34|3013.64|3020.28|3012.58|36
1649812120000|2022-04-13 01:08:40|3020.62|3012.92|3020.49|3012.79|3021.8|3014.1|3020.19|3012.49|40
1649812130000|2022-04-13 01:08:50|3020.34|3012.64|3020.67|3012.97|3021.05|3013.35|3020.18|3012.48|37
1649812140000|2022-04-13 01:09:00|3020.63|3012.93|3020.71|3013.01|3020.99|3013.29|3020.59|3012.89|35
1649812150000|2022-04-13 01:09:10|3020.8|3013.1|3020.56|3012.86|3021.15|3013.45|3020.2|3012.5|34
1649812160000|2022-04-13 01:09:20|3020.51|3012.81|3019.99|3012.29|3020.73|3013.03|3019.99|3012.29|37
1649812170000|2022-04-13 01:09:30|3019.88|3012.18|3020.87|3013.17|3020.89|3013.19|3019.85|3012.15|29
1649812180000|2022-04-13 01:09:40|3020.82|3013.12|3020.42|3012.72|3020.82|3013.12|3019.97|3012.27|32
1649812190000|2022-04-13 01:09:50|3020.99|3013.29|3019.97|3012.27|3020.99|3013.29|3019.29|3011.59|33
1649812200000|2022-04-13 01:10:00|3020.48|3012.78|3020.92|3013.22|3020.96|3013.26|3019.11|3011.41|34
1649812210000|2022-04-13 01:10:10|3020.9|3013.2|3020.73|3013.03|3020.95|3013.25|3020.23|3012.53|36
1649812220000|2022-04-13 01:10:20|3020.57|3012.87|3020.5|3012.8|3020.87|3013.17|3020.32|3012.62|26
1649812230000|2022-04-13 01:10:30|3020.4|3012.7|3022.8|3015.1|3023.04|3015.34|3020.4|3012.7|34
1649812240000|2022-04-13 01:10:40|3022.97|3015.27|3023.75|3016.05|3024.2|3016.5|3022.66|3014.96|39
1649812250000|2022-04-13 01:10:50|3023.74|3016.04|3022.01|3014.31|3023.74|3016.04|3021.44|3013.74|35
1649812260000|2022-04-13 01:11:00|3021.96|3014.26|3022.26|3014.56|3023.29|3015.59|3021.92|3014.22|36
1649812270000|2022-04-13 01:11:10|3022.15|3014.45|3022.37|3014.67|3022.74|3015.04|3021.94|3014.24|38
1649812280000|2022-04-13 01:11:20|3022.38|3014.68|3020.64|3012.94|3022.69|3014.99|3020.64|3012.94|34
1649812290000|2022-04-13 01:11:30|3020.67|3012.97|3020.9|3013.2|3021.15|3013.45|3020.61|3012.91|34
1649812300000|2022-04-13 01:11:40|3021.04|3013.34|3020.76|3013.06|3021.04|3013.34|3020.64|3012.94|28
1649812310000|2022-04-13 01:11:50|3020.72|3013.02|3020.85|3013.15|3021.07|3013.37|3020.65|3012.95|38
1649812320000|2022-04-13 01:12:00|3021.08|3013.38|3020.22|3012.52|3021.22|3013.52|3019.41|3011.71|34
1649812330000|2022-04-13 01:12:10|3020.82|3013.12|3021.22|3013.52|3021.22|3013.52|3020.6|3012.9|33
1649812340000|2022-04-13 01:12:20|3020.64|3012.94|3018.27|3010.57|3021.22|3013.52|3018.09|3010.39|23
1649812350000|2022-04-13 01:12:30|3019.45|3011.75|3018.78|3011.08|3019.47|3011.77|3018.16|3010.46|40
1649812360000|2022-04-13 01:12:40|3018.79|3011.09|3018.91|3011.21|3019.86|3012.16|3018.5|3010.8|36
1649812370000|2022-04-13 01:12:50|3018.95|3011.25|3018.97|3011.27|3019.81|3012.11|3018.63|3010.93|34
1649812380000|2022-04-13 01:13:00|3018.74|3011.04|3020.14|3012.44|3020.14|3012.44|3018.74|3011.04|37
1649812390000|2022-04-13 01:13:10|3020.17|3012.47|3019.8|3012.1|3020.18|3012.48|3019.63|3011.93|34
1649812400000|2022-04-13 01:13:20|3019.77|3012.07|3020.48|3012.78|3021.36|3013.66|3019.71|3012.01|31
1649812410000|2022-04-13 01:13:30|3020.46|3012.76|3019.31|3011.61|3020.46|3012.76|3019.31|3011.61|32
1649812420000|2022-04-13 01:13:40|3019.44|3011.74|3019.53|3011.83|3019.74|3012.04|3019.44|3011.74|24
1649812430000|2022-04-13 01:13:50|3018.85|3011.15|3019.09|3011.39|3019.09|3011.39|3018.77|3011.07|34
1649812440000|2022-04-13 01:14:00|3019.11|3011.41|3019.46|3011.76|3019.46|3011.76|3018.81|3011.11|29
1649812450000|2022-04-13 01:14:10|3019.62|3011.92|3020.67|3012.97|3020.67|3012.97|3019.54|3011.84|33
1649812460000|2022-04-13 01:14:20|3020.66|3012.96|3020.78|3013.08|3021.15|3013.45|3020.33|3012.63|29
1649812470000|2022-04-13 01:14:30|3020.77|3013.07|3022.07|3014.37|3022.28|3014.58|3020.56|3012.86|29
1649812480000|2022-04-13 01:14:40|3021.95|3014.25|3022.26|3014.56|3022.64|3014.94|3021.88|3014.18|38
1649812490000|2022-04-13 01:14:50|3022.45|3014.75|3022.8|3015.1|3023.03|3015.33|3022.26|3014.56|33
1649812500000|2022-04-13 01:15:00|3022.84|3015.14|3022.93|3015.23|3024.2|3016.5|3022.66|3014.96|39
1649812510000|2022-04-13 01:15:10|3023.11|3015.41|3022.06|3014.36|3023.14|3015.44|3021.93|3014.23|36
1649812520000|2022-04-13 01:15:20|3022.05|3014.35|3020.77|3013.07|3022.14|3014.44|3020.53|3012.83|37
1649812530000|2022-04-13 01:15:30|3020.84|3013.14|3022.39|3014.69|3022.49|3014.79|3020.78|3013.08|34
1649812540000|2022-04-13 01:15:40|3022.36|3014.66|3022.32|3014.62|3022.52|3014.82|3022.28|3014.58|25
1649812550000|2022-04-13 01:15:50|3022.45|3014.75|3022.41|3014.71|3022.46|3014.76|3022.35|3014.65|21
1649812560000|2022-04-13 01:16:00|3022.49|3014.79|3023.02|3015.32|3023.28|3015.58|3022.09|3014.39|29
1649812570000|2022-04-13 01:16:10|3023.12|3015.42|3023.08|3015.38|3023.19|3015.49|3022.67|3014.97|33
1649812580000|2022-04-13 01:16:20|3022.96|3015.26|3024.58|3016.88|3024.58|3016.88|3022.95|3015.25|32
1649812590000|2022-04-13 01:16:30|3024.86|3017.16|3024.75|3017.05|3024.86|3017.16|3024.22|3016.52|36
1649812600000|2022-04-13 01:16:40|3024.62|3016.92|3022.7|3015|3024.62|3016.92|3022.7|3015|40
1649812610000|2022-04-13 01:16:50|3022.73|3015.03|3022.28|3014.58|3022.74|3015.04|3022.18|3014.48|34
1649812620000|2022-04-13 01:17:00|3022.21|3014.51|3020.45|3012.75|3022.34|3014.64|3020.45|3012.75|32
1649812630000|2022-04-13 01:17:10|3020.46|3012.76|3020.83|3013.13|3021.17|3013.47|3020.33|3012.63|35
1649812640000|2022-04-13 01:17:20|3020.51|3012.81|3020.22|3012.52|3020.51|3012.81|3020.12|3012.42|37
1649812650000|2022-04-13 01:17:30|3020.14|3012.44|3018.8|3011.1|3020.27|3012.57|3018.8|3011.1|39
1649812660000|2022-04-13 01:17:40|3018.74|3011.04|3017.06|3009.36|3018.74|3011.04|3016.4|3008.7|36
1649812670000|2022-04-13 01:17:50|3017.14|3009.44|3018.58|3010.88|3018.58|3010.88|3016.48|3008.78|36
1649812680000|2022-04-13 01:18:00|3018.68|3010.98|3018.36|3010.66|3018.91|3011.21|3017.73|3010.03|34
1649812690000|2022-04-13 01:18:10|3018.3|3010.6|3017.41|3009.71|3018.32|3010.62|3017.26|3009.56|37
1649812700000|2022-04-13 01:18:20|3017.44|3009.74|3017.95|3010.25|3018.14|3010.44|3017.44|3009.74|35
1649812710000|2022-04-13 01:18:30|3017.97|3010.27|3016.94|3009.24|3018.11|3010.41|3016.68|3008.98|33
1649812720000|2022-04-13 01:18:40|3017.12|3009.42|3016.97|3009.27|3017.63|3009.93|3016.88|3009.18|36
1649812730000|2022-04-13 01:18:50|3017.02|3009.32|3017.69|3009.99|3017.69|3009.99|3016.9|3009.2|34
1649812740000|2022-04-13 01:19:00|3017.64|3009.94|3017.03|3009.33|3017.66|3009.96|3016.92|3009.22|36
1649812750000|2022-04-13 01:19:10|3017.14|3009.44|3018.21|3010.51|3019.07|3011.37|3016.99|3009.29|36
1649812760000|2022-04-13 01:19:20|3018.13|3010.43|3018.64|3010.94|3019.22|3011.52|3018.1|3010.4|32
1649812770000|2022-04-13 01:19:30|3018.61|3010.91|3018.79|3011.09|3018.86|3011.16|3018.41|3010.71|37
1649812780000|2022-04-13 01:19:40|3018.77|3011.07|3019.39|3011.69|3019.45|3011.75|3018.74|3011.04|31
1649812790000|2022-04-13 01:19:50|3019.37|3011.67|3019.16|3011.46|3019.52|3011.82|3019.01|3011.31|33
1649812800000|2022-04-13 01:20:00|3019.22|3011.52|3018.63|3010.93|3019.37|3011.67|3018.31|3010.61|34
1649812810000|2022-04-13 01:20:10|3018.65|3010.95|3017.81|3010.11|3018.73|3011.03|3017.6|3009.9|33
1649812820000|2022-04-13 01:20:20|3017.78|3010.08|3017.78|3010.08|3017.95|3010.25|3017.58|3009.88|30
1649812830000|2022-04-13 01:20:30|3017.79|3010.09|3017.63|3009.93|3017.97|3010.27|3017.01|3009.31|36
1649812840000|2022-04-13 01:20:40|3017.55|3009.85|3017.54|3009.84|3017.55|3009.85|3017.06|3009.36|35
1649812850000|2022-04-13 01:20:50|3017.43|3009.73|3018.26|3010.56|3018.4|3010.7|3017.22|3009.52|34
1649812860000|2022-04-13 01:21:00|3018.21|3010.51|3017.95|3010.25|3018.43|3010.73|3017.83|3010.13|30
1649812870000|2022-04-13 01:21:10|3017.97|3010.27|3018.08|3010.38|3018.08|3010.38|3017.7|3010|31
1649812880000|2022-04-13 01:21:20|3018.07|3010.37|3017.59|3009.89|3018.07|3010.37|3016.97|3009.27|32
1649812890000|2022-04-13 01:21:30|3017.65|3009.95|3017.68|3009.98|3018.08|3010.38|3017.26|3009.56|34
1649812900000|2022-04-13 01:21:40|3017.67|3009.97|3016.13|3008.43|3017.99|3010.29|3015.8|3008.1|29
1649812910000|2022-04-13 01:21:50|3016.12|3008.42|3016.2|3008.5|3016.34|3008.64|3015.31|3007.61|33
1649812920000|2022-04-13 01:22:00|3016.22|3008.52|3016.58|3008.88|3016.8|3009.1|3016.14|3008.44|20
1649812930000|2022-04-13 01:22:10|3016.56|3008.86|3015.95|3008.25|3016.64|3008.94|3015.49|3007.79|34
1649812940000|2022-04-13 01:22:20|3016.02|3008.32|3016.6|3008.9|3016.84|3009.14|3015.59|3007.89|36
1649812950000|2022-04-13 01:22:30|3017.03|3009.33|3017.34|3009.64|3017.45|3009.75|3016.9|3009.2|32
1649812960000|2022-04-13 01:22:40|3017.37|3009.67|3017.34|3009.64|3017.61|3009.91|3017.22|3009.52|33
1649812970000|2022-04-13 01:22:50|3017.33|3009.63|3017.86|3010.16|3018.21|3010.51|3017.29|3009.59|31
1649812980000|2022-04-13 01:23:00|3017.81|3010.11|3017.93|3010.23|3017.98|3010.28|3017.8|3010.1|26
1649812990000|2022-04-13 01:23:10|3017.87|3010.17|3016.31|3008.61|3017.91|3010.21|3016.31|3008.61|31
1649813000000|2022-04-13 01:23:20|3016.52|3008.82|3016.43|3008.73|3016.79|3009.09|3016.28|3008.58|33
1649813010000|2022-04-13 01:23:30|3016.42|3008.72|3017.63|3009.93|3017.81|3010.11|3016.42|3008.72|38
1649813020000|2022-04-13 01:23:40|3017.71|3010.01|3018.65|3010.95|3018.85|3011.15|3017.32|3009.62|36
1649813030000|2022-04-13 01:23:50|3018.61|3010.91|3018.75|3011.05|3019.12|3011.42|3018.4|3010.7|38
1649813040000|2022-04-13 01:24:00|3018.73|3011.03|3016.26|3008.56|3018.73|3011.03|3016.19|3008.49|34
1649813050000|2022-04-13 01:24:10|3016.13|3008.43|3016.78|3009.08|3016.78|3009.08|3015.86|3008.16|29
1649813060000|2022-04-13 01:24:20|3016.79|3009.09|3016.84|3009.14|3017.17|3009.47|3016.79|3009.09|19
1649813070000|2022-04-13 01:24:30|3016.56|3008.86|3016.62|3008.92|3017.95|3010.25|3016.53|3008.83|38
1649813080000|2022-04-13 01:24:40|3016.6|3008.9|3017.14|3009.44|3017.71|3010.01|3016.46|3008.76|36
1649813090000|2022-04-13 01:24:50|3017.54|3009.84|3017.02|3009.32|3017.62|3009.92|3016.76|3009.06|29
1649813100000|2022-04-13 01:25:00|3015.92|3008.22|3015.84|3008.14|3016.04|3008.34|3015.56|3007.86|35
1649813110000|2022-04-13 01:25:10|3015.85|3008.15|3015.99|3008.29|3015.99|3008.29|3015.57|3007.87|32
1649813120000|2022-04-13 01:25:20|3015.92|3008.22|3016.4|3008.7|3017.23|3009.53|3015.86|3008.16|35
1649813130000|2022-04-13 01:25:30|3016.45|3008.75|3016.17|3008.47|3016.57|3008.87|3016.08|3008.38|29
1649813140000|2022-04-13 01:25:40|3016.19|3008.49|3016.29|3008.59|3016.44|3008.74|3016.16|3008.46|31
1649813150000|2022-04-13 01:25:50|3016.47|3008.77|3016.49|3008.79|3016.63|3008.93|3016.32|3008.62|27
1649813160000|2022-04-13 01:26:00|3016.73|3009.03|3017.32|3009.62|3017.54|3009.84|3016.44|3008.74|30
1649813170000|2022-04-13 01:26:10|3017.33|3009.63|3017.18|3009.48|3017.44|3009.74|3017.11|3009.41|24
1649813180000|2022-04-13 01:26:20|3017.23|3009.53|3017.33|3009.63|3017.47|3009.77|3017.13|3009.43|34
1649813190000|2022-04-13 01:26:30|3017.31|3009.61|3015.75|3008.05|3017.31|3009.61|3015.72|3008.02|31
1649813200000|2022-04-13 01:26:40|3015.74|3008.04|3015.86|3008.16|3015.86|3008.16|3015.71|3008.01|27
1649813210000|2022-04-13 01:26:50|3015.81|3008.11|3015.86|3008.16|3015.86|3008.16|3015.64|3007.94|21
1649813220000|2022-04-13 01:27:00|3015.76|3008.06|3015.76|3008.06|3015.86|3008.16|3015.63|3007.93|24
1649813230000|2022-04-13 01:27:10|3015.74|3008.04|3015.6|3007.9|3015.86|3008.16|3015.55|3007.85|27
1649813240000|2022-04-13 01:27:20|3015.59|3007.89|3015.71|3008.01|3015.86|3008.16|3015.33|3007.63|24
1649813250000|2022-04-13 01:27:30|3015.48|3007.78|3014.97|3007.27|3015.74|3008.04|3014.91|3007.21|33
1649813260000|2022-04-13 01:27:40|3014.96|3007.26|3014.86|3007.16|3015.06|3007.36|3014.66|3006.96|28
1649813270000|2022-04-13 01:27:50|3014.74|3007.04|3014.78|3007.08|3014.86|3007.16|3014.7|3007|19
1649813280000|2022-04-13 01:28:00|3014.77|3007.07|3014.69|3006.99|3014.86|3007.16|3014.43|3006.73|22
1649813290000|2022-04-13 01:28:10|3014.68|3006.98|3014.55|3006.85|3014.86|3007.16|3013.88|3006.18|28
1649813300000|2022-04-13 01:28:20|3014.57|3006.87|3014.76|3007.06|3014.86|3007.16|3013.95|3006.25|30
1649813310000|2022-04-13 01:28:30|3014.86|3007.16|3014.62|3006.92|3014.86|3007.16|3014.24|3006.54|20
1649813320000|2022-04-13 01:28:40|3014.68|3006.98|3013.56|3005.86|3014.86|3007.16|3013.56|3005.86|30
1649813330000|2022-04-13 01:28:50|3013.92|3006.22|3011.97|3004.27|3013.98|3006.28|3011.51|3003.81|35
1649813340000|2022-04-13 01:29:00|3011.85|3004.15|3012.62|3004.92|3013.26|3005.56|3011.78|3004.08|35
1649813350000|2022-04-13 01:29:10|3012.65|3004.95|3012.53|3004.83|3012.75|3005.05|3012.2|3004.5|32
1649813360000|2022-04-13 01:29:20|3012.57|3004.87|3012.28|3004.58|3012.66|3004.96|3012.17|3004.47|23
1649813370000|2022-04-13 01:29:30|3012.34|3004.64|3013.2|3005.5|3013.2|3005.5|3012.34|3004.64|29
1649813380000|2022-04-13 01:29:40|3013.24|3005.54|3013.53|3005.83|3013.53|3005.83|3013.24|3005.54|16
1649813390000|2022-04-13 01:29:50|3013.52|3005.82|3013.39|3005.69|3013.52|3005.82|3013.39|3005.69|7
1649813400000|2022-04-13 01:30:00|3013.38|3005.68|3012.1|3004.4|3013.42|3005.72|3012.1|3004.4|17
1649813410000|2022-04-13 01:30:10|3012.25|3004.55|3012.1|3004.4|3012.25|3004.55|3012.01|3004.31|21
1649813420000|2022-04-13 01:30:20|3012.11|3004.41|3012.16|3004.46|3012.17|3004.47|3012.05|3004.35|13
1649813430000|2022-04-13 01:30:30|3012.24|3004.54|3011.32|3003.62|3012.24|3004.54|3011.28|3003.58|35
1649813440000|2022-04-13 01:30:40|3011.54|3003.84|3011.4|3003.7|3012.24|3004.54|3011.23|3003.53|35
1649813450000|2022-04-13 01:30:50|3011.35|3003.65|3011.5|3003.8|3011.75|3004.05|3010.84|3003.14|30
1649813460000|2022-04-13 01:31:00|3011.49|3003.79|3011.6|3003.9|3011.84|3004.14|3011.15|3003.45|29
1649813470000|2022-04-13 01:31:10|3011.61|3003.91|3012.51|3004.81|3013.94|3006.24|3010.12|3002.42|37
1649813480000|2022-04-13 01:31:20|3012.68|3004.98|3014.42|3006.72|3014.42|3006.72|3012.29|3004.59|39
1649813490000|2022-04-13 01:31:30|3014.44|3006.74|3015.66|3007.96|3016.02|3008.32|3014.27|3006.57|34
1649813500000|2022-04-13 01:31:40|3016.59|3008.89|3017.61|3009.91|3018.77|3011.07|3016.59|3008.89|35
1649813510000|2022-04-13 01:31:50|3017.83|3010.13|3018.84|3011.14|3018.96|3011.26|3017.77|3010.07|37
1649813520000|2022-04-13 01:32:00|3018.88|3011.18|3019.09|3011.39|3019.24|3011.54|3018.22|3010.52|37
1649813530000|2022-04-13 01:32:10|3019.1|3011.4|3018.21|3010.51|3019.2|3011.5|3017.29|3009.59|37
1649813540000|2022-04-13 01:32:20|3018.27|3010.57|3020.69|3012.99|3021.02|3013.32|3018.27|3010.57|38
1649813550000|2022-04-13 01:32:30|3020.53|3012.83|3019|3011.3|3021.4|3013.7|3019|3011.3|37
1649813560000|2022-04-13 01:32:40|3018.87|3011.17|3018.9|3011.2|3019.11|3011.41|3018.82|3011.12|32
1649813570000|2022-04-13 01:32:50|3019.03|3011.33|3019.08|3011.38|3019.08|3011.38|3018.81|3011.11|15
1649813580000|2022-04-13 01:33:00|3018.84|3011.14|3018.95|3011.25|3019.14|3011.44|3018.81|3011.11|23
1649813590000|2022-04-13 01:33:10|3019.04|3011.34|3021.4|3013.7|3021.58|3013.88|3019.04|3011.34|38
1649813600000|2022-04-13 01:33:20|3021.04|3013.34|3021.73|3014.03|3022.2|3014.5|3020.74|3013.04|34
1649813610000|2022-04-13 01:33:30|3021.75|3014.05|3021.74|3014.04|3022.07|3014.37|3021.48|3013.78|33
1649813620000|2022-04-13 01:33:40|3021.67|3013.97|3021.74|3014.04|3021.9|3014.2|3021.61|3013.91|24
1649813630000|2022-04-13 01:33:50|3021.76|3014.06|3021.72|3014.02|3021.93|3014.23|3021.62|3013.92|32
1649813640000|2022-04-13 01:34:00|3021.74|3014.04|3022.16|3014.46|3022.16|3014.46|3021.01|3013.31|35
1649813650000|2022-04-13 01:34:10|3022.09|3014.39|3022.59|3014.89|3022.6|3014.9|3022.08|3014.38|30
1649813660000|2022-04-13 01:34:20|3022.67|3014.97|3023.46|3015.76|3023.76|3016.06|3022.39|3014.69|35
1649813670000|2022-04-13 01:34:30|3023.44|3015.74|3023.44|3015.74|3023.6|3015.9|3023.42|3015.72|30
1649813680000|2022-04-13 01:34:40|3023.48|3015.78|3023.09|3015.39|3023.48|3015.78|3023.05|3015.35|31
1649813690000|2022-04-13 01:34:50|3023.06|3015.36|3023.44|3015.74|3023.44|3015.74|3022.54|3014.84|30
1649813700000|2022-04-13 01:35:00|3023.4|3015.7|3023.75|3016.05|3023.8|3016.1|3023.4|3015.7|11
1649813710000|2022-04-13 01:35:10|3023.7|3016|3023.64|3015.94|3023.81|3016.11|3023.5|3015.8|27
1649813720000|2022-04-13 01:35:20|3023.63|3015.93|3022.03|3014.33|3023.63|3015.93|3021.95|3014.25|36
1649813730000|2022-04-13 01:35:30|3022.02|3014.32|3022.82|3015.12|3023.02|3015.32|3021.77|3014.07|30
1649813740000|2022-04-13 01:35:40|3022.71|3015.01|3024.35|3016.65|3024.4|3016.7|3022.71|3015.01|32
1649813750000|2022-04-13 01:35:50|3024.4|3016.7|3024.19|3016.49|3024.4|3016.7|3023.76|3016.06|36
1649813760000|2022-04-13 01:36:00|3024.2|3016.5|3024.85|3017.15|3024.85|3017.15|3024.13|3016.43|16
1649813770000|2022-04-13 01:36:10|3024.9|3017.2|3028.11|3020.41|3028.11|3020.41|3024.9|3017.2|25
1649813780000|2022-04-13 01:36:20|3028.12|3020.42|3027.8|3020.1|3028.77|3021.07|3027.61|3019.91|35
1649813790000|2022-04-13 01:36:30|3027.77|3020.07|3028.35|3020.65|3028.65|3020.95|3027.67|3019.97|32
1649813800000|2022-04-13 01:36:40|3028.38|3020.68|3028.49|3020.79|3028.69|3020.99|3028.26|3020.56|33
1649813810000|2022-04-13 01:36:50|3028.44|3020.74|3027.59|3019.89|3028.44|3020.74|3027.59|3019.89|15
1649813820000|2022-04-13 01:37:00|3027.61|3019.91|3026.74|3019.04|3027.99|3020.29|3026.31|3018.61|28
1649813830000|2022-04-13 01:37:10|3026.96|3019.26|3026.92|3019.22|3027.03|3019.33|3026.36|3018.66|35
1649813840000|2022-04-13 01:37:20|3026.66|3018.96|3026.83|3019.13|3027.27|3019.57|3026.63|3018.93|28
1649813850000|2022-04-13 01:37:30|3026.98|3019.28|3027|3019.3|3027.01|3019.31|3026.75|3019.05|26
1649813860000|2022-04-13 01:37:40|3026.92|3019.22|3027.05|3019.35|3027.16|3019.46|3026.7|3019|35
1649813870000|2022-04-13 01:37:50|3027.06|3019.36|3026.85|3019.15|3027.06|3019.36|3026.84|3019.14|19
1649813880000|2022-04-13 01:38:00|3026.95|3019.25|3026.84|3019.14|3027.02|3019.32|3026.84|3019.14|20
1649813890000|2022-04-13 01:38:10|3026.85|3019.15|3026.92|3019.22|3027.08|3019.38|3026.85|3019.15|29
1649813900000|2022-04-13 01:38:20|3026.91|3019.21|3025.97|3018.27|3026.91|3019.21|3025.97|3018.27|19
1649813910000|2022-04-13 01:38:30|3025.95|3018.25|3025.98|3018.28|3026.02|3018.32|3025.82|3018.12|32
1649813920000|2022-04-13 01:38:40|3025.97|3018.27|3026.87|3019.17|3026.87|3019.17|3025.97|3018.27|18
1649813930000|2022-04-13 01:38:50|3026.86|3019.16|3027.48|3019.78|3027.57|3019.87|3026.75|3019.05|29
1649813940000|2022-04-13 01:39:00|3027.5|3019.8|3027.7|3020|3027.7|3020|3027.46|3019.76|9
1649813950000|2022-04-13 01:39:10|3027.69|3019.99|3027.45|3019.75|3027.91|3020.21|3026.99|3019.29|35
1649813960000|2022-04-13 01:39:20|3027.56|3019.86|3028.18|3020.48|3028.39|3020.69|3027.22|3019.52|31
1649813970000|2022-04-13 01:39:30|3028.21|3020.51|3028.54|3020.84|3028.59|3020.89|3028.13|3020.43|19
1649813980000|2022-04-13 01:39:40|3028.5|3020.8|3028.03|3020.33|3028.54|3020.84|3027.85|3020.15|18
1649813990000|2022-04-13 01:39:50|3028.08|3020.38|3027.58|3019.88|3028.08|3020.38|3027.11|3019.41|33
1649814000000|2022-04-13 01:40:00|3027.52|3019.82|3027.44|3019.74|3027.62|3019.92|3027.39|3019.69|22
1649814010000|2022-04-13 01:40:10|3027.43|3019.73|3027.44|3019.74|3027.63|3019.93|3027.25|3019.55|34
1649814020000|2022-04-13 01:40:20|3027.43|3019.73|3028.1|3020.4|3028.1|3020.4|3027.4|3019.7|25
1649814030000|2022-04-13 01:40:30|3028.11|3020.41|3028.26|3020.56|3028.44|3020.74|3028.09|3020.39|23
1649814040000|2022-04-13 01:40:40|3028.32|3020.62|3028.95|3021.25|3028.98|3021.28|3028.32|3020.62|17
1649814050000|2022-04-13 01:40:50|3028.91|3021.21|3029.34|3021.64|3029.35|3021.65|3028.76|3021.06|18
1649814060000|2022-04-13 01:41:00|3029.32|3021.62|3030.73|3023.03|3030.91|3023.21|3029.32|3021.62|28
1649814070000|2022-04-13 01:41:10|3030.91|3023.21|3031.09|3023.39|3031.71|3024.01|3030.67|3022.97|36
1649814080000|2022-04-13 01:41:20|3031.21|3023.51|3031.31|3023.61|3031.53|3023.83|3030.92|3023.22|35
1649814090000|2022-04-13 01:41:30|3031.55|3023.85|3032.16|3024.46|3032.17|3024.47|3031.19|3023.49|36
1649814100000|2022-04-13 01:41:40|3031.95|3024.25|3031.2|3023.5|3032.38|3024.68|3031.09|3023.39|28
1649814110000|2022-04-13 01:41:50|3031.14|3023.44|3031.08|3023.38|3031.27|3023.57|3031.07|3023.37|20
1649814120000|2022-04-13 01:42:00|3031.02|3023.32|3030.13|3022.43|3031.08|3023.38|3030.04|3022.34|31
1649814130000|2022-04-13 01:42:10|3030.14|3022.44|3030.12|3022.42|3030.87|3023.17|3030.07|3022.37|32
1649814140000|2022-04-13 01:42:20|3030.27|3022.57|3030.04|3022.34|3030.45|3022.75|3029.64|3021.94|35
1649814150000|2022-04-13 01:42:30|3029.89|3022.19|3028.95|3021.25|3030.04|3022.34|3028.9|3021.2|28
1649814160000|2022-04-13 01:42:40|3028.96|3021.26|3028.84|3021.14|3029.51|3021.81|3028.34|3020.64|33
1649814170000|2022-04-13 01:42:50|3028.87|3021.17|3029|3021.3|3029.15|3021.45|3028.17|3020.47|37
1649814180000|2022-04-13 01:43:00|3028.99|3021.29|3029.15|3021.45|3029.45|3021.75|3028.51|3020.81|29
1649814190000|2022-04-13 01:43:10|3029.06|3021.36|3029.07|3021.37|3029.17|3021.47|3029.05|3021.35|10
1649814200000|2022-04-13 01:43:20|3029.08|3021.38|3029.13|3021.43|3029.14|3021.44|3029.03|3021.33|20
1649814210000|2022-04-13 01:43:30|3029.11|3021.41|3029.07|3021.37|3029.12|3021.42|3029.02|3021.32|23
1649814220000|2022-04-13 01:43:40|3029.03|3021.33|3029.66|3021.96|3030.63|3022.93|3028.98|3021.28|35
1649814230000|2022-04-13 01:43:50|3029.59|3021.89|3029.05|3021.35|3029.59|3021.89|3028.54|3020.84|19
1649814240000|2022-04-13 01:44:00|3029.11|3021.41|3029.21|3021.51|3029.37|3021.67|3028.87|3021.17|30
1649814250000|2022-04-13 01:44:10|3029.38|3021.68|3028.83|3021.13|3029.38|3021.68|3028.61|3020.91|26
1649814260000|2022-04-13 01:44:20|3028.87|3021.17|3028.98|3021.28|3029.74|3022.04|3028.67|3020.97|35
1649814270000|2022-04-13 01:44:30|3028.74|3021.04|3028.57|3020.87|3029.61|3021.91|3028.57|3020.87|33
1649814280000|2022-04-13 01:44:40|3028.65|3020.95|3028.29|3020.59|3028.86|3021.16|3028.29|3020.59|33
1649814290000|2022-04-13 01:44:50|3028.26|3020.56|3029.03|3021.33|3029.03|3021.33|3028.26|3020.56|18
1649814300000|2022-04-13 01:45:00|3028.6|3020.9|3028.95|3021.25|3029.03|3021.33|3028.57|3020.87|11
1649814310000|2022-04-13 01:45:10|3028.96|3021.26|3028.24|3020.54|3028.96|3021.26|3028.24|3020.54|17
1649814320000|2022-04-13 01:45:20|3028.16|3020.46|3027.96|3020.26|3028.25|3020.55|3027.96|3020.26|13
1649814330000|2022-04-13 01:45:30|3028.01|3020.31|3028.25|3020.55|3028.26|3020.56|3028.01|3020.31|20
1649814340000|2022-04-13 01:45:40|3028.18|3020.48|3028.08|3020.38|3028.18|3020.48|3027.97|3020.27|9
1649814350000|2022-04-13 01:45:50|3028.04|3020.34|3029.48|3021.78|3029.86|3022.16|3028.04|3020.34|31
1649814360000|2022-04-13 01:46:00|3029.45|3021.75|3029.34|3021.64|3029.48|3021.78|3029.33|3021.63|13
1649814370000|2022-04-13 01:46:10|3029.32|3021.62|3029.32|3021.62|3029.76|3022.06|3029.32|3021.62|18
1649814380000|2022-04-13 01:46:20|3029.71|3022.01|3029.4|3021.7|3029.8|3022.1|3029.32|3021.62|27
1649814390000|2022-04-13 01:46:30|3029.42|3021.72|3029.56|3021.86|3029.85|3022.15|3029.26|3021.56|32
1649814400000|2022-04-13 01:46:40|3029.54|3021.84|3029.33|3021.63|3029.88|3022.18|3029.21|3021.51|35
1649814410000|2022-04-13 01:46:50|3029.37|3021.67|3029.31|3021.61|3029.83|3022.13|3029.17|3021.47|36
1649814420000|2022-04-13 01:47:00|3029.39|3021.69|3029.17|3021.47|3029.39|3021.69|3029.14|3021.44|17
1649814430000|2022-04-13 01:47:10|3029.18|3021.48|3029.09|3021.39|3029.4|3021.7|3029.08|3021.38|16
1649814440000|2022-04-13 01:47:20|3029.14|3021.44|3028.25|3020.55|3029.14|3021.44|3028.09|3020.39|25
1649814450000|2022-04-13 01:47:30|3028.33|3020.63|3028.13|3020.43|3029.02|3021.32|3028.13|3020.43|31
1649814460000|2022-04-13 01:47:40|3028.24|3020.54|3027.95|3020.25|3028.31|3020.61|3027.95|3020.25|15
1649814470000|2022-04-13 01:47:50|3028.77|3021.07|3028.05|3020.35|3028.77|3021.07|3027.94|3020.24|19
1649814480000|2022-04-13 01:48:00|3028.02|3020.32|3027.99|3020.29|3028.68|3020.98|3027.96|3020.26|17
1649814490000|2022-04-13 01:48:10|3027.97|3020.27|3027.86|3020.16|3028.48|3020.78|3027.78|3020.08|12
1649814500000|2022-04-13 01:48:20|3027.77|3020.07|3028.16|3020.46|3028.68|3020.98|3027.69|3019.99|29
1649814510000|2022-04-13 01:48:30|3027.68|3019.98|3025.17|3017.47|3028.15|3020.45|3025.17|3017.47|25
1649814520000|2022-04-13 01:48:40|3025.02|3017.32|3024.41|3016.71|3025.02|3017.32|3023.73|3016.03|34
1649814530000|2022-04-13 01:48:50|3024.42|3016.72|3024.1|3016.4|3024.51|3016.81|3023.91|3016.21|28
1649814540000|2022-04-13 01:49:00|3024.2|3016.5|3023.73|3016.03|3024.21|3016.51|3022.87|3015.17|35
1649814550000|2022-04-13 01:49:10|3023.88|3016.18|3025.47|3017.77|3026.03|3018.33|3023.88|3016.18|28
1649814560000|2022-04-13 01:49:20|3025.42|3017.72|3025.27|3017.57|3025.94|3018.24|3025.27|3017.57|35
1649814570000|2022-04-13 01:49:30|3025.9|3018.2|3025.33|3017.63|3025.98|3018.28|3024.98|3017.28|29
1649814580000|2022-04-13 01:49:40|3025.12|3017.42|3025.24|3017.54|3025.42|3017.72|3025.1|3017.4|28
1649814590000|2022-04-13 01:49:50|3025.4|3017.7|3025.32|3017.62|3025.68|3017.98|3025.15|3017.45|33
1649814600000|2022-04-13 01:50:00|3025.35|3017.65|3026.34|3018.64|3026.51|3018.81|3025.15|3017.45|33
1649814610000|2022-04-13 01:50:10|3026.43|3018.73|3026.24|3018.54|3026.43|3018.73|3026.23|3018.53|15
1649814620000|2022-04-13 01:50:20|3026.23|3018.53|3026.55|3018.85|3026.77|3019.07|3026.08|3018.38|27
1649814630000|2022-04-13 01:50:30|3026.61|3018.91|3027.53|3019.83|3027.58|3019.88|3026.61|3018.91|25
1649814640000|2022-04-13 01:50:40|3027.52|3019.82|3026.42|3018.72|3027.52|3019.82|3026.42|3018.72|25
1649814650000|2022-04-13 01:50:50|3026.56|3018.86|3026.6|3018.9|3026.72|3019.02|3026.5|3018.8|24
1649814660000|2022-04-13 01:51:00|3026.61|3018.91|3027.47|3019.77|3027.5|3019.8|3026.51|3018.81|32
1649814670000|2022-04-13 01:51:10|3027.48|3019.78|3028.3|3020.6|3028.55|3020.85|3027.34|3019.64|31
1649814680000|2022-04-13 01:51:20|3028.33|3020.63|3030.05|3022.35|3030.05|3022.35|3028.33|3020.63|25
1649814690000|2022-04-13 01:51:30|3030.14|3022.44|3032.51|3024.81|3032.56|3024.86|3030.14|3022.44|33
1649814700000|2022-04-13 01:51:40|3032.55|3024.85|3033.33|3025.63|3033.37|3025.67|3031.57|3023.87|27
1649814710000|2022-04-13 01:51:50|3033.34|3025.64|3033.04|3025.34|3033.53|3025.83|3032.96|3025.26|34
1649814720000|2022-04-13 01:52:00|3032.98|3025.28|3032.83|3025.13|3032.98|3025.28|3032.5|3024.8|27
1649814730000|2022-04-13 01:52:10|3032.81|3025.11|3034.11|3026.41|3034.39|3026.69|3032.81|3025.11|22
1649814740000|2022-04-13 01:52:20|3034.41|3026.71|3033.96|3026.26|3034.41|3026.71|3033.91|3026.21|32
1649814750000|2022-04-13 01:52:30|3034.09|3026.39|3033.78|3026.08|3034.15|3026.45|3033.2|3025.5|30
1649814760000|2022-04-13 01:52:40|3033.88|3026.18|3033.09|3025.39|3034.12|3026.42|3032.11|3024.41|34
1649814770000|2022-04-13 01:52:50|3033.22|3025.52|3033.45|3025.75|3034.11|3026.41|3033.06|3025.36|33
1649814780000|2022-04-13 01:53:00|3033.27|3025.57|3033.07|3025.37|3033.27|3025.57|3032.55|3024.85|27
1649814790000|2022-04-13 01:53:10|3032.91|3025.21|3032.83|3025.13|3032.91|3025.21|3032.78|3025.08|28
1649814800000|2022-04-13 01:53:20|3032.85|3025.15|3033.12|3025.42|3033.12|3025.42|3032.48|3024.78|19
1649814810000|2022-04-13 01:53:30|3032.85|3025.15|3033.08|3025.38|3033.31|3025.61|3032.38|3024.68|26
1649814820000|2022-04-13 01:53:40|3033.09|3025.39|3032.11|3024.41|3033.16|3025.46|3031.93|3024.23|22
1649814830000|2022-04-13 01:53:50|3032.12|3024.42|3033.01|3025.31|3033.01|3025.31|3031.87|3024.17|22
1649814840000|2022-04-13 01:54:00|3032.78|3025.08|3033.15|3025.45|3033.58|3025.88|3032.09|3024.39|36
1649814850000|2022-04-13 01:54:10|3033.28|3025.58|3033.1|3025.4|3033.43|3025.73|3032.87|3025.17|28
1649814860000|2022-04-13 01:54:20|3033.11|3025.41|3033.11|3025.41|3033.5|3025.8|3033.06|3025.36|32
1649814870000|2022-04-13 01:54:30|3033.13|3025.43|3033.16|3025.46|3033.47|3025.77|3032.98|3025.28|28
1649814880000|2022-04-13 01:54:40|3033.44|3025.74|3032.75|3025.05|3033.44|3025.74|3032.51|3024.81|33
1649814890000|2022-04-13 01:54:50|3032.77|3025.07|3032.85|3025.15|3033.24|3025.54|3032.57|3024.87|21
1649814900000|2022-04-13 01:55:00|3032.69|3024.99|3033.37|3025.67|3033.43|3025.73|3031.97|3024.27|30
1649814910000|2022-04-13 01:55:10|3031.95|3024.25|3033.25|3025.55|3033.25|3025.55|3031.95|3024.25|27
1649814920000|2022-04-13 01:55:20|3032.86|3025.16|3032.25|3024.55|3032.86|3025.16|3031.87|3024.17|21
1649814930000|2022-04-13 01:55:30|3032.24|3024.54|3032.95|3025.25|3033.01|3025.31|3032.24|3024.54|23
1649814940000|2022-04-13 01:55:40|3033.01|3025.31|3033.03|3025.33|3033.06|3025.36|3032.68|3024.98|22
1649814950000|2022-04-13 01:55:50|3033.08|3025.38|3033.2|3025.5|3033.2|3025.5|3032.87|3025.17|14
1649814960000|2022-04-13 01:56:00|3033.12|3025.42|3033.15|3025.45|3033.15|3025.45|3033.01|3025.31|14
1649814970000|2022-04-13 01:56:10|3033.16|3025.46|3033.63|3025.93|3033.63|3025.93|3033.15|3025.45|13
1649814980000|2022-04-13 01:56:20|3033.64|3025.94|3033.39|3025.69|3034.11|3026.41|3033.04|3025.34|30
1649814990000|2022-04-13 01:56:30|3033.35|3025.65|3033.67|3025.97|3033.67|3025.97|3033.33|3025.63|28
1649815000000|2022-04-13 01:56:40|3033.66|3025.96|3033.72|3026.02|3033.72|3026.02|3033.24|3025.54|35
1649815010000|2022-04-13 01:56:50|3033.78|3026.08|3033.93|3026.23|3034|3026.3|3033.7|3026|22
1649815020000|2022-04-13 01:57:00|3033.95|3026.25|3033.95|3026.25|3034.09|3026.39|3033.87|3026.17|18
1649815030000|2022-04-13 01:57:10|3033.96|3026.26|3033.85|3026.15|3033.96|3026.26|3033.83|3026.13|17
1649815040000|2022-04-13 01:57:20|3033.86|3026.16|3033.83|3026.13|3033.91|3026.21|3033.78|3026.08|18
1649815050000|2022-04-13 01:57:30|3033.82|3026.12|3032.97|3025.27|3033.84|3026.14|3032.8|3025.1|25
1649815060000|2022-04-13 01:57:40|3033.01|3025.31|3031.31|3023.61|3033.06|3025.36|3031.31|3023.61|35
1649815070000|2022-04-13 01:57:50|3031.39|3023.69|3031.79|3024.09|3031.87|3024.17|3031.39|3023.69|25
1649815080000|2022-04-13 01:58:00|3031.92|3024.22|3030.89|3023.19|3032.04|3024.34|3030.87|3023.17|20
1649815090000|2022-04-13 01:58:10|3030.85|3023.15|3030.84|3023.14|3030.86|3023.16|3030.72|3023.02|19
1649815100000|2022-04-13 01:58:20|3030.79|3023.09|3031.99|3024.29|3031.99|3024.29|3030.79|3023.09|27
1649815110000|2022-04-13 01:58:30|3032.01|3024.31|3031.85|3024.15|3032.03|3024.33|3031.85|3024.15|19
1649815120000|2022-04-13 01:58:40|3031.83|3024.13|3031.8|3024.1|3031.84|3024.14|3031.68|3023.98|14
1649815130000|2022-04-13 01:58:50|3031.77|3024.07|3031.6|3023.9|3031.79|3024.09|3031.45|3023.75|27
1649815140000|2022-04-13 01:59:00|3031.63|3023.93|3031.96|3024.26|3032.02|3024.32|3031.63|3023.93|25
1649815150000|2022-04-13 01:59:10|3031.94|3024.24|3032.57|3024.87|3032.58|3024.88|3031.94|3024.24|15
1649815160000|2022-04-13 01:59:20|3032.54|3024.84|3032.84|3025.14|3032.84|3025.14|3032.54|3024.84|12
1649815170000|2022-04-13 01:59:30|3032.83|3025.13|3033.13|3025.43|3033.13|3025.43|3032.73|3025.03|21
1649815180000|2022-04-13 01:59:40|3033.16|3025.46|3033.26|3025.56|3033.31|3025.61|3033.16|3025.46|24
1649815190000|2022-04-13 01:59:50|3033.31|3025.61|3034.11|3026.41|3034.21|3026.51|3033.18|3025.48|34
1649815200000|2022-04-13 02:00:00|3034.08|3026.38|3034.52|3026.82|3035.31|3027.61|3034.06|3026.36|29
1649815210000|2022-04-13 02:00:10|3034.54|3026.84|3034.71|3027.01|3034.8|3027.1|3034.4|3026.7|25
1649815220000|2022-04-13 02:00:20|3034.7|3027|3033.59|3025.89|3034.7|3027|3033.59|3025.89|33
1649815230000|2022-04-13 02:00:30|3033.32|3025.62|3032.27|3024.57|3033.35|3025.65|3032.08|3024.38|30
1649815240000|2022-04-13 02:00:40|3032.16|3024.46|3032.2|3024.5|3032.34|3024.64|3031.98|3024.28|36
1649815250000|2022-04-13 02:00:50|3032.17|3024.47|3031.69|3023.99|3032.17|3024.47|3030.64|3022.94|35
1649815260000|2022-04-13 02:01:00|3031.76|3024.06|3032.31|3024.61|3032.59|3024.89|3031.7|3024|34
1649815270000|2022-04-13 02:01:10|3032.18|3024.48|3032.04|3024.34|3032.28|3024.58|3031.69|3023.99|33
1649815280000|2022-04-13 02:01:20|3032.06|3024.36|3031.73|3024.03|3032.07|3024.37|3031.73|3024.03|21
1649815290000|2022-04-13 02:01:30|3031.77|3024.07|3031.49|3023.79|3031.77|3024.07|3030.91|3023.21|27
1649815300000|2022-04-13 02:01:40|3031.47|3023.77|3031.67|3023.97|3031.67|3023.97|3031.39|3023.69|23
1649815310000|2022-04-13 02:01:50|3031.66|3023.96|3031.22|3023.52|3031.81|3024.11|3030.55|3022.85|30
1649815320000|2022-04-13 02:02:00|3031.28|3023.58|3031.33|3023.63|3031.4|3023.7|3031.28|3023.58|20
1649815330000|2022-04-13 02:02:10|3031.32|3023.62|3031.9|3024.2|3032.56|3024.86|3031.32|3023.62|29
1649815340000|2022-04-13 02:02:20|3031.85|3024.15|3031.56|3023.86|3031.85|3024.15|3031.56|3023.86|28
1649815350000|2022-04-13 02:02:30|3031.55|3023.85|3031.54|3023.84|3031.59|3023.89|3031.52|3023.82|17
1649815360000|2022-04-13 02:02:40|3031.57|3023.87|3030.83|3023.13|3031.57|3023.87|3030.64|3022.94|28
1649815370000|2022-04-13 02:02:50|3030.81|3023.11|3030.75|3023.05|3030.89|3023.19|3030.69|3022.99|30
1649815380000|2022-04-13 02:03:00|3030.76|3023.06|3030.79|3023.09|3030.88|3023.18|3030.71|3023.01|26
1649815390000|2022-04-13 02:03:10|3030.8|3023.1|3030.8|3023.1|3030.84|3023.14|3030.77|3023.07|14
1649815400000|2022-04-13 02:03:20|3030.72|3023.02|3030.78|3023.08|3030.84|3023.14|3030.65|3022.95|28
1649815410000|2022-04-13 02:03:30|3030.72|3023.02|3031.32|3023.62|3031.34|3023.64|3030.72|3023.02|29
1649815420000|2022-04-13 02:03:40|3031.29|3023.59|3031.23|3023.53|3031.31|3023.61|3031.22|3023.52|14
1649815430000|2022-04-13 02:03:50|3031.26|3023.56|3031.5|3023.8|3031.57|3023.87|3031.19|3023.49|14
1649815440000|2022-04-13 02:04:00|3031.53|3023.83|3031.91|3024.21|3031.91|3024.21|3031.45|3023.75|29
1649815450000|2022-04-13 02:04:10|3031.85|3024.15|3032.02|3024.32|3032.02|3024.32|3031.82|3024.12|24
1649815460000|2022-04-13 02:04:20|3031.99|3024.29|3032.01|3024.31|3032.08|3024.38|3031.96|3024.26|22
1649815470000|2022-04-13 02:04:30|3032|3024.3|3032.45|3024.75|3032.45|3024.75|3031.93|3024.23|24
1649815480000|2022-04-13 02:04:40|3032.66|3024.96|3032.57|3024.87|3032.83|3025.13|3032.57|3024.87|20
1649815490000|2022-04-13 02:04:50|3032.58|3024.88|3032.76|3025.06|3032.76|3025.06|3032.38|3024.68|23
1649815500000|2022-04-13 02:05:00|3032.75|3025.05|3032.28|3024.58|3032.76|3025.06|3032.28|3024.58|18
1649815510000|2022-04-13 02:05:10|3032.29|3024.59|3032.55|3024.85|3032.55|3024.85|3032.28|3024.58|27
1649815520000|2022-04-13 02:05:20|3032.54|3024.84|3032.63|3024.93|3032.63|3024.93|3032.47|3024.77|20
1649815530000|2022-04-13 02:05:30|3032.65|3024.95|3033.07|3025.37|3033.07|3025.37|3032.61|3024.91|23
1649815540000|2022-04-13 02:05:40|3033.06|3025.36|3033.82|3026.12|3033.82|3026.12|3033.05|3025.35|32
1649815550000|2022-04-13 02:05:50|3033.87|3026.17|3034.3|3026.6|3034.32|3026.62|3033.86|3026.16|28
1649815560000|2022-04-13 02:06:00|3034.32|3026.62|3034.28|3026.58|3034.32|3026.62|3034.23|3026.53|34
1649815570000|2022-04-13 02:06:10|3034.24|3026.54|3034.36|3026.66|3034.37|3026.67|3034.24|3026.54|21
1649815580000|2022-04-13 02:06:20|3034.38|3026.68|3037.3|3029.6|3037.33|3029.63|3034.38|3026.68|31
1649815590000|2022-04-13 02:06:30|3037.34|3029.64|3037.67|3029.97|3037.71|3030.01|3037.04|3029.34|30
1649815600000|2022-04-13 02:06:40|3037.64|3029.94|3036.98|3029.28|3037.64|3029.94|3036.25|3028.55|31
1649815610000|2022-04-13 02:06:50|3037.09|3029.39|3037.42|3029.72|3037.52|3029.82|3037.09|3029.39|27
1649815620000|2022-04-13 02:07:00|3037.35|3029.65|3037.28|3029.58|3037.37|3029.67|3037.2|3029.5|25
1649815630000|2022-04-13 02:07:10|3037.25|3029.55|3037.14|3029.44|3037.49|3029.79|3037.1|3029.4|27
1649815640000|2022-04-13 02:07:20|3037.12|3029.42|3037.42|3029.72|3037.42|3029.72|3036.56|3028.86|29
1649815650000|2022-04-13 02:07:30|3037.43|3029.73|3037.26|3029.56|3037.43|3029.73|3036.98|3029.28|29
1649815660000|2022-04-13 02:07:40|3037.18|3029.48|3037.16|3029.46|3037.28|3029.58|3037.06|3029.36|26
1649815670000|2022-04-13 02:07:50|3037.15|3029.45|3037.05|3029.35|3037.21|3029.51|3037.04|3029.34|19
1649815680000|2022-04-13 02:08:00|3037.08|3029.38|3035.9|3028.2|3037.18|3029.48|3035.77|3028.07|30
1649815690000|2022-04-13 02:08:10|3035.84|3028.14|3036.15|3028.45|3036.23|3028.53|3035.68|3027.98|14
1649815700000|2022-04-13 02:08:20|3036.14|3028.44|3035.74|3028.04|3036.31|3028.61|3035.57|3027.87|26
1649815710000|2022-04-13 02:08:30|3035.68|3027.98|3035.69|3027.99|3035.74|3028.04|3035.61|3027.91|18
1649815720000|2022-04-13 02:08:40|3035.67|3027.97|3035.94|3028.24|3036.1|3028.4|3035.67|3027.97|23
1649815730000|2022-04-13 02:08:50|3035.95|3028.25|3035.89|3028.19|3036.06|3028.36|3035.87|3028.17|21
1649815740000|2022-04-13 02:09:00|3035.82|3028.12|3035.9|3028.2|3035.92|3028.22|3035.82|3028.12|17
1649815750000|2022-04-13 02:09:10|3035.93|3028.23|3035.84|3028.14|3035.94|3028.24|3035.84|3028.14|17
1649815760000|2022-04-13 02:09:20|3035.81|3028.11|3036.13|3028.43|3036.13|3028.43|3035.79|3028.09|21
1649815770000|2022-04-13 02:09:30|3036.21|3028.51|3035.82|3028.12|3036.22|3028.52|3035.82|3028.12|22
1649815780000|2022-04-13 02:09:40|3035.81|3028.11|3035.48|3027.78|3035.85|3028.15|3034.8|3027.1|31
1649815790000|2022-04-13 02:09:50|3034.81|3027.11|3035.29|3027.59|3035.79|3028.09|3034.54|3026.84|24
1649815800000|2022-04-13 02:10:00|3034.54|3026.84|3034.47|3026.77|3035.29|3027.59|3034.13|3026.43|23
1649815810000|2022-04-13 02:10:10|3034.3|3026.6|3033.86|3026.16|3034.34|3026.64|3033.59|3025.89|29
1649815820000|2022-04-13 02:10:20|3033.89|3026.19|3033.5|3025.8|3034.52|3026.82|3033.49|3025.79|25
1649815830000|2022-04-13 02:10:30|3034.38|3026.68|3034.16|3026.46|3034.43|3026.73|3033.48|3025.78|22
1649815840000|2022-04-13 02:10:40|3034.14|3026.44|3033.55|3025.85|3034.49|3026.79|3033.46|3025.76|31
1649815850000|2022-04-13 02:10:50|3034.45|3026.75|3033.66|3025.96|3034.57|3026.87|3033.48|3025.78|24
1649815860000|2022-04-13 02:11:00|3033.63|3025.93|3033.63|3025.93|3034.58|3026.88|3033.09|3025.39|33
1649815870000|2022-04-13 02:11:10|3033.66|3025.96|3033.54|3025.84|3033.67|3025.97|3033.3|3025.6|28
1649815880000|2022-04-13 02:11:20|3033.59|3025.89|3033.56|3025.86|3033.61|3025.91|3033.44|3025.74|21
1649815890000|2022-04-13 02:11:30|3033.47|3025.77|3033.44|3025.74|3033.54|3025.84|3033.24|3025.54|21
1649815900000|2022-04-13 02:11:40|3033.28|3025.58|3033.54|3025.84|3033.6|3025.9|3033.28|3025.58|21
1649815910000|2022-04-13 02:11:50|3033.55|3025.85|3033.44|3025.74|3033.58|3025.88|3033.19|3025.49|21
1649815920000|2022-04-13 02:12:00|3033.19|3025.49|3032.98|3025.28|3033.25|3025.55|3032.94|3025.24|26
1649815930000|2022-04-13 02:12:10|3032.94|3025.24|3033|3025.3|3033.17|3025.47|3032.89|3025.19|20
1649815940000|2022-04-13 02:12:20|3032.92|3025.22|3033.71|3026.01|3034.28|3026.58|3032.89|3025.19|16
1649815950000|2022-04-13 02:12:30|3033.65|3025.95|3033.13|3025.43|3033.71|3026.01|3033.13|3025.43|14
1649815960000|2022-04-13 02:12:40|3033.14|3025.44|3033.29|3025.59|3033.29|3025.59|3033.04|3025.34|23
1649815970000|2022-04-13 02:12:50|3033.21|3025.51|3034.32|3026.62|3034.32|3026.62|3032.95|3025.25|28
1649815980000|2022-04-13 02:13:00|3034.12|3026.42|3034.54|3026.84|3034.76|3027.06|3034.12|3026.42|23
1649815990000|2022-04-13 02:13:10|3034.6|3026.9|3034.25|3026.55|3034.6|3026.9|3033.75|3026.05|34
1649816000000|2022-04-13 02:13:20|3032.74|3025.04|3032.41|3024.71|3033.01|3025.31|3031.71|3024.01|29
1649816010000|2022-04-13 02:13:30|3032.53|3024.83|3032.64|3024.94|3032.7|3025|3032.28|3024.58|32
1649816020000|2022-04-13 02:13:40|3032.39|3024.69|3031.61|3023.91|3032.68|3024.98|3031.61|3023.91|35
1649816030000|2022-04-13 02:13:50|3031.32|3023.62|3031.84|3024.14|3031.84|3024.14|3031.27|3023.57|21
1649816040000|2022-04-13 02:14:00|3031.61|3023.91|3030.08|3022.38|3031.78|3024.08|3029.72|3022.02|34
1649816050000|2022-04-13 02:14:10|3029.99|3022.29|3030.55|3022.85|3030.65|3022.95|3029.77|3022.07|31
1649816060000|2022-04-13 02:14:20|3030.57|3022.87|3029.44|3021.74|3030.57|3022.87|3029.35|3021.65|26
1649816070000|2022-04-13 02:14:30|3029.36|3021.66|3028.35|3020.65|3029.48|3021.78|3028.34|3020.64|31
1649816080000|2022-04-13 02:14:40|3028.46|3020.76|3028.4|3020.7|3029.15|3021.45|3028.35|3020.65|23
1649816090000|2022-04-13 02:14:50|3028.48|3020.78|3028.64|3020.94|3029.22|3021.52|3028.36|3020.66|34
1649816100000|2022-04-13 02:15:00|3028.7|3021|3028.6|3020.9|3030.07|3022.37|3028.6|3020.9|29
1649816110000|2022-04-13 02:15:10|3028.62|3020.92|3028.74|3021.04|3028.81|3021.11|3027.86|3020.16|20
1649816120000|2022-04-13 02:15:20|3028.75|3021.05|3028.1|3020.4|3029|3021.3|3027.8|3020.1|24
1649816130000|2022-04-13 02:15:30|3028.08|3020.38|3027.55|3019.85|3028.08|3020.38|3027.3|3019.6|25
1649816140000|2022-04-13 02:15:40|3027.68|3019.98|3028.03|3020.33|3028.11|3020.41|3026.85|3019.15|18
1649816150000|2022-04-13 02:15:50|3028.08|3020.38|3028.16|3020.46|3028.58|3020.88|3027.98|3020.28|31
1649816160000|2022-04-13 02:16:00|3028.2|3020.5|3027.43|3019.73|3028.43|3020.73|3027.24|3019.54|29
1649816170000|2022-04-13 02:16:10|3027.5|3019.8|3027.31|3019.61|3027.56|3019.86|3027.07|3019.37|25
1649816180000|2022-04-13 02:16:20|3027.32|3019.62|3025.51|3017.81|3027.56|3019.86|3025.47|3017.77|37
1649816190000|2022-04-13 02:16:30|3025.5|3017.8|3025.28|3017.58|3025.5|3017.8|3025.28|3017.58|28
1649816200000|2022-04-13 02:16:40|3025.26|3017.56|3025.47|3017.77|3025.48|3017.78|3025.22|3017.52|23
1649816210000|2022-04-13 02:16:50|3025.57|3017.87|3026.11|3018.41|3026.4|3018.7|3025.57|3017.87|31
1649816220000|2022-04-13 02:17:00|3026.23|3018.53|3025.49|3017.79|3026.23|3018.53|3025.41|3017.71|28
1649816230000|2022-04-13 02:17:10|3025.58|3017.88|3025.76|3018.06|3025.76|3018.06|3025.55|3017.85|33
1649816240000|2022-04-13 02:17:20|3025.79|3018.09|3025.63|3017.93|3025.8|3018.1|3025.44|3017.74|26
1649816250000|2022-04-13 02:17:30|3025.53|3017.83|3025.04|3017.34|3026.61|3018.91|3024.96|3017.26|34
1649816260000|2022-04-13 02:17:40|3025|3017.3|3025.14|3017.44|3025.18|3017.48|3024.95|3017.25|35
1649816270000|2022-04-13 02:17:50|3025.15|3017.45|3025.46|3017.76|3025.62|3017.92|3024.95|3017.25|36
1649816280000|2022-04-13 02:18:00|3025.2|3017.5|3026.16|3018.46|3026.33|3018.63|3024.7|3017|32
1649816290000|2022-04-13 02:18:10|3025.98|3018.28|3024.94|3017.24|3026.17|3018.47|3024.72|3017.02|32
1649816300000|2022-04-13 02:18:20|3024.97|3017.27|3025.09|3017.39|3025.68|3017.98|3024.87|3017.17|27
1649816310000|2022-04-13 02:18:30|3024.98|3017.28|3026.47|3018.77|3026.74|3019.04|3024.85|3017.15|31
1649816320000|2022-04-13 02:18:40|3026.45|3018.75|3026.45|3018.75|3026.53|3018.83|3026.37|3018.67|29
1649816330000|2022-04-13 02:18:50|3026.51|3018.81|3026.98|3019.28|3027.35|3019.65|3026.47|3018.77|32
1649816340000|2022-04-13 02:19:00|3026.86|3019.16|3026.93|3019.23|3026.96|3019.26|3026.71|3019.01|28
1649816350000|2022-04-13 02:19:10|3026.94|3019.24|3026.98|3019.28|3027.79|3020.09|3026.94|3019.24|32
1649816360000|2022-04-13 02:19:20|3026.29|3018.59|3026.79|3019.09|3026.79|3019.09|3026.29|3018.59|32
1649816370000|2022-04-13 02:19:30|3026.53|3018.83|3026.38|3018.68|3026.86|3019.16|3026.3|3018.6|31
1649816380000|2022-04-13 02:19:40|3026.37|3018.67|3026.47|3018.77|3026.61|3018.91|3026.34|3018.64|33
1649816390000|2022-04-13 02:19:50|3026.38|3018.68|3026.81|3019.11|3026.87|3019.17|3026.36|3018.66|14
1649816400000|2022-04-13 02:20:00|3026.8|3019.1|3026.3|3018.6|3026.8|3019.1|3026.04|3018.34|21
1649816410000|2022-04-13 02:20:10|3026.28|3018.58|3026.34|3018.64|3026.34|3018.64|3026.28|3018.58|5
1649816420000|2022-04-13 02:20:20|3026.39|3018.69|3024.92|3017.22|3026.48|3018.78|3024.9|3017.2|14
1649816430000|2022-04-13 02:20:30|3024.94|3017.24|3024.76|3017.06|3025.57|3017.87|3024.67|3016.97|32
1649816440000|2022-04-13 02:20:40|3024.66|3016.96|3025.07|3017.37|3025.15|3017.45|3024.66|3016.96|34
1649816450000|2022-04-13 02:20:50|3025.63|3017.93|3025.51|3017.81|3025.8|3018.1|3024.91|3017.21|32
1649816460000|2022-04-13 02:21:00|3025.49|3017.79|3025.55|3017.85|3025.85|3018.15|3025.3|3017.6|28
1649816470000|2022-04-13 02:21:10|3025.65|3017.95|3025.64|3017.94|3026.15|3018.45|3025.49|3017.79|27
1649816480000|2022-04-13 02:21:20|3025.63|3017.93|3024.83|3017.13|3025.76|3018.06|3024.78|3017.08|30
1649816490000|2022-04-13 02:21:30|3024.86|3017.16|3025.58|3017.88|3025.79|3018.09|3024.78|3017.08|22
1649816500000|2022-04-13 02:21:40|3025.76|3018.06|3025.43|3017.73|3025.77|3018.07|3025.38|3017.68|19
1649816510000|2022-04-13 02:21:50|3025.59|3017.89|3026.97|3019.27|3026.98|3019.28|3025.59|3017.89|29
1649816520000|2022-04-13 02:22:00|3026.86|3019.16|3025.65|3017.95|3026.86|3019.16|3025.59|3017.89|34
1649816530000|2022-04-13 02:22:10|3025.81|3018.11|3026|3018.3|3026.03|3018.33|3025.77|3018.07|20
1649816540000|2022-04-13 02:22:20|3025.84|3018.14|3026.01|3018.31|3026.01|3018.31|3025.78|3018.08|11
1649816550000|2022-04-13 02:22:30|3026.02|3018.32|3027.6|3019.9|3027.6|3019.9|3026.02|3018.32|22
1649816560000|2022-04-13 02:22:40|3027.61|3019.91|3028.25|3020.55|3028.64|3020.94|3026.94|3019.24|32
1649816570000|2022-04-13 02:22:50|3027.83|3020.13|3028.63|3020.93|3029.17|3021.47|3027.83|3020.13|27
1649816580000|2022-04-13 02:23:00|3028.61|3020.91|3028.65|3020.95|3029.03|3021.33|3028.31|3020.61|33
1649816590000|2022-04-13 02:23:10|3028.66|3020.96|3028.33|3020.63|3029.03|3021.33|3028|3020.3|32
1649816600000|2022-04-13 02:23:20|3028.17|3020.47|3029.37|3021.67|3030.14|3022.44|3028.12|3020.42|34
1649816610000|2022-04-13 02:23:30|3029.12|3021.42|3030.09|3022.39|3030.14|3022.44|3029.12|3021.42|33
1649816620000|2022-04-13 02:23:40|3029.9|3022.2|3027.58|3019.88|3029.9|3022.2|3027.48|3019.78|37
1649816630000|2022-04-13 02:23:50|3027.33|3019.63|3027.29|3019.59|3027.62|3019.92|3027.29|3019.59|27
1649816640000|2022-04-13 02:24:00|3027.3|3019.6|3027.43|3019.73|3027.76|3020.06|3027.3|3019.6|12
1649816650000|2022-04-13 02:24:10|3027.49|3019.79|3027.84|3020.14|3027.86|3020.16|3027.33|3019.63|28
1649816660000|2022-04-13 02:24:20|3027.61|3019.91|3027.8|3020.1|3028.02|3020.32|3027.61|3019.91|15
1649816670000|2022-04-13 02:24:30|3027.77|3020.07|3026.58|3018.88|3027.77|3020.07|3026.57|3018.87|23
1649816680000|2022-04-13 02:24:40|3026.6|3018.9|3025.76|3018.06|3026.6|3018.9|3025.72|3018.02|36
1649816690000|2022-04-13 02:24:50|3026.3|3018.6|3026.78|3019.08|3027.51|3019.81|3026.01|3018.31|34
1649816700000|2022-04-13 02:25:00|3026.81|3019.11|3027.07|3019.37|3027.13|3019.43|3026.07|3018.37|28
1649816710000|2022-04-13 02:25:10|3027.05|3019.35|3027.49|3019.79|3027.58|3019.88|3026.96|3019.26|30
1649816720000|2022-04-13 02:25:20|3027.58|3019.88|3026.97|3019.27|3027.63|3019.93|3026.91|3019.21|34
1649816730000|2022-04-13 02:25:30|3027.21|3019.51|3026.4|3018.7|3027.38|3019.68|3026.11|3018.41|27
1649816740000|2022-04-13 02:25:40|3026.41|3018.71|3027.3|3019.6|3027.49|3019.79|3026.31|3018.61|30
1649816750000|2022-04-13 02:25:50|3027.33|3019.63|3027.31|3019.61|3027.61|3019.91|3027.22|3019.52|28
1649816760000|2022-04-13 02:26:00|3027.32|3019.62|3027.32|3019.62|3027.54|3019.84|3027.23|3019.53|32
1649816770000|2022-04-13 02:26:10|3027.18|3019.48|3026.27|3018.57|3027.18|3019.48|3026.18|3018.48|32
1649816780000|2022-04-13 02:26:20|3026.05|3018.35|3025.11|3017.41|3026.55|3018.85|3025.11|3017.41|29
1649816790000|2022-04-13 02:26:30|3025.22|3017.52|3025.58|3017.88|3025.74|3018.04|3025.22|3017.52|18
1649816800000|2022-04-13 02:26:40|3025.65|3017.95|3025.3|3017.6|3025.66|3017.96|3024.53|3016.83|21
1649816810000|2022-04-13 02:26:50|3025.29|3017.59|3025.2|3017.5|3025.3|3017.6|3025.2|3017.5|6
1649816820000|2022-04-13 02:27:00|3025.25|3017.55|3025.25|3017.55|3025.25|3017.55|3025.23|3017.53|4
1649816830000|2022-04-13 02:27:10|3025.24|3017.54|3024.34|3016.64|3025.25|3017.55|3024.21|3016.51|18
1649816840000|2022-04-13 02:27:20|3023.96|3016.26|3024.04|3016.34|3024.34|3016.64|3023.64|3015.94|21
1649816850000|2022-04-13 02:27:30|3024.18|3016.48|3023.85|3016.15|3024.34|3016.64|3023.85|3016.15|25
1649816860000|2022-04-13 02:27:40|3023.76|3016.06|3023.78|3016.08|3024.18|3016.48|3023.71|3016.01|27
1649816870000|2022-04-13 02:27:50|3023.81|3016.11|3024.18|3016.48|3024.24|3016.54|3023.81|3016.11|26
1649816880000|2022-04-13 02:28:00|3024.19|3016.49|3024.38|3016.68|3024.38|3016.68|3024.07|3016.37|15
1649816890000|2022-04-13 02:28:10|3024.45|3016.75|3026|3018.3|3026|3018.3|3024.45|3016.75|27
1649816900000|2022-04-13 02:28:20|3026.09|3018.39|3026.21|3018.51|3026.56|3018.86|3026.04|3018.34|32
1649816910000|2022-04-13 02:28:30|3026.22|3018.52|3027.43|3019.73|3027.56|3019.86|3026.22|3018.52|33
1649816920000|2022-04-13 02:28:40|3027.44|3019.74|3027.38|3019.68|3027.92|3020.22|3027.27|3019.57|20
1649816930000|2022-04-13 02:28:50|3027.3|3019.6|3027.26|3019.56|3027.67|3019.97|3027.26|3019.56|30
1649816940000|2022-04-13 02:29:00|3027.43|3019.73|3026.97|3019.27|3027.63|3019.93|3026.4|3018.7|40
1649816950000|2022-04-13 02:29:10|3027.07|3019.37|3026.11|3018.41|3027.07|3019.37|3025.94|3018.24|38
1649816960000|2022-04-13 02:29:20|3026.23|3018.53|3027.41|3019.71|3027.41|3019.71|3026.15|3018.45|30
1649816970000|2022-04-13 02:29:30|3027.48|3019.78|3027.54|3019.84|3028.01|3020.31|3027.4|3019.7|35
1649816980000|2022-04-13 02:29:40|3027.98|3020.28|3029.01|3021.31|3029.01|3021.31|3027.8|3020.1|35
1649816990000|2022-04-13 02:29:50|3028.99|3021.29|3028.81|3021.11|3029.02|3021.32|3028.79|3021.09|30
1649817000000|2022-04-13 02:30:00|3028.83|3021.13|3030.39|3022.69|3030.78|3023.08|3028.83|3021.13|38
1649817010000|2022-04-13 02:30:10|3030.48|3022.78|3031.02|3023.32|3031.11|3023.41|3030.47|3022.77|21
1649817020000|2022-04-13 02:30:20|3031.09|3023.39|3031.26|3023.56|3031.61|3023.91|3031.01|3023.31|29
1649817030000|2022-04-13 02:30:30|3031.31|3023.61|3031.54|3023.84|3031.54|3023.84|3031.29|3023.59|14
1649817040000|2022-04-13 02:30:40|3031.61|3023.91|3032.94|3025.24|3032.94|3025.24|3031.47|3023.77|28
1649817050000|2022-04-13 02:30:50|3033.05|3025.35|3033.87|3026.17|3033.89|3026.19|3033.05|3025.35|32
1649817060000|2022-04-13 02:31:00|3033.84|3026.14|3034.06|3026.36|3034.16|3026.46|3033.45|3025.75|28
1649817070000|2022-04-13 02:31:10|3034.15|3026.45|3033.93|3026.23|3034.69|3026.99|3033.62|3025.92|33
1649817080000|2022-04-13 02:31:20|3033.85|3026.15|3034.09|3026.39|3034.2|3026.5|3033.85|3026.15|31
1649817090000|2022-04-13 02:31:30|3034.27|3026.57|3034.98|3027.28|3035.12|3027.42|3034.1|3026.4|28
1649817100000|2022-04-13 02:31:40|3035.04|3027.34|3035.3|3027.6|3035.83|3028.13|3035|3027.3|33
1649817110000|2022-04-13 02:31:50|3035.83|3028.13|3035.09|3027.39|3035.83|3028.13|3033.73|3026.03|36
1649817120000|2022-04-13 02:32:00|3035.03|3027.33|3035.36|3027.66|3035.44|3027.74|3035.02|3027.32|23
1649817130000|2022-04-13 02:32:10|3035.4|3027.7|3036.24|3028.54|3036.91|3029.21|3035.37|3027.67|28
1649817140000|2022-04-13 02:32:20|3036.17|3028.47|3036.93|3029.23|3036.94|3029.24|3036.17|3028.47|15
1649817150000|2022-04-13 02:32:30|3036.92|3029.22|3036.16|3028.46|3036.93|3029.23|3036.16|3028.46|22
1649817160000|2022-04-13 02:32:40|3036.15|3028.45|3036.18|3028.48|3036.26|3028.56|3035.41|3027.71|26
1649817170000|2022-04-13 02:32:50|3036.17|3028.47|3036.2|3028.5|3036.33|3028.63|3035.96|3028.26|26
1649817180000|2022-04-13 02:33:00|3036.21|3028.51|3036.73|3029.03|3037.25|3029.55|3036.12|3028.42|27
1649817190000|2022-04-13 02:33:10|3036.71|3029.01|3038.2|3030.5|3038.55|3030.85|3036.62|3028.92|31
1649817200000|2022-04-13 02:33:20|3038.27|3030.57|3038.43|3030.73|3038.81|3031.11|3038.27|3030.57|25
1649817210000|2022-04-13 02:33:30|3038.33|3030.63|3038.9|3031.2|3038.9|3031.2|3038.33|3030.63|31
1649817220000|2022-04-13 02:33:40|3038.89|3031.19|3040.59|3032.89|3040.59|3032.89|3038.57|3030.87|28
1649817230000|2022-04-13 02:33:50|3040.28|3032.58|3041.28|3033.58|3041.28|3033.58|3040.28|3032.58|32
1649817240000|2022-04-13 02:34:00|3041.25|3033.55|3041.2|3033.5|3041.6|3033.9|3041.08|3033.38|26
1649817250000|2022-04-13 02:34:10|3041.05|3033.35|3041.08|3033.38|3041.08|3033.38|3040.53|3032.83|29
1649817260000|2022-04-13 02:34:20|3040.94|3033.24|3041.62|3033.92|3042.05|3034.35|3040.47|3032.77|31
1649817270000|2022-04-13 02:34:30|3041.61|3033.91|3040.72|3033.02|3041.72|3034.02|3040.42|3032.72|25
1649817280000|2022-04-13 02:34:40|3040.32|3032.62|3040.8|3033.1|3040.8|3033.1|3038.96|3031.26|32
1649817290000|2022-04-13 02:34:50|3040.67|3032.97|3041.32|3033.62|3041.73|3034.03|3040.59|3032.89|30
1649817300000|2022-04-13 02:35:00|3041.43|3033.73|3040.64|3032.94|3041.43|3033.73|3040.6|3032.9|31
1649817310000|2022-04-13 02:35:10|3041.04|3033.34|3039.88|3032.18|3041.84|3034.14|3039.75|3032.05|34
1649817320000|2022-04-13 02:35:20|3040.06|3032.36|3040.04|3032.34|3040.18|3032.48|3039.57|3031.87|22
1649817330000|2022-04-13 02:35:30|3039.84|3032.14|3042.15|3034.45|3042.16|3034.46|3039.49|3031.79|33
1649817340000|2022-04-13 02:35:40|3042.29|3034.59|3046.43|3038.73|3046.43|3038.73|3042.29|3034.59|36
1649817350000|2022-04-13 02:35:50|3046.23|3038.53|3049.89|3042.19|3050.25|3042.55|3046.23|3038.53|40
1649817360000|2022-04-13 02:36:00|3049.94|3042.24|3046.56|3038.86|3050.67|3042.97|3046.56|3038.86|37
1649817370000|2022-04-13 02:36:10|3046.87|3039.17|3049.44|3041.74|3050.19|3042.49|3046.87|3039.17|30
1649817380000|2022-04-13 02:36:20|3049.43|3041.73|3049.51|3041.81|3049.64|3041.94|3048.13|3040.43|33
1649817390000|2022-04-13 02:36:30|3049.52|3041.82|3048.56|3040.86|3049.62|3041.92|3048.56|3040.86|33
1649817400000|2022-04-13 02:36:40|3048.62|3040.92|3050.48|3042.78|3050.89|3043.19|3048.62|3040.92|36
1649817410000|2022-04-13 02:36:50|3050.62|3042.92|3048.98|3041.28|3050.96|3043.26|3048.98|3041.28|32
1649817420000|2022-04-13 02:37:00|3048.89|3041.19|3050.99|3043.29|3051.08|3043.38|3048.89|3041.19|35
1649817430000|2022-04-13 02:37:10|3050.98|3043.28|3048.4|3040.7|3051.24|3043.54|3048.09|3040.39|37
1649817440000|2022-04-13 02:37:20|3048.41|3040.71|3048.79|3041.09|3049.9|3042.2|3048.31|3040.61|33
1649817450000|2022-04-13 02:37:30|3048.63|3040.93|3048.81|3041.11|3048.93|3041.23|3048.63|3040.93|21
1649817460000|2022-04-13 02:37:40|3048.8|3041.1|3050.27|3042.57|3050.49|3042.79|3048.63|3040.93|31
1649817470000|2022-04-13 02:37:50|3050.29|3042.59|3051.37|3043.67|3051.37|3043.67|3049.1|3041.4|38
1649817480000|2022-04-13 02:38:00|3051.4|3043.7|3051.07|3043.37|3051.4|3043.7|3050.05|3042.35|35
1649817490000|2022-04-13 02:38:10|3051.24|3043.54|3050.36|3042.66|3051.78|3044.08|3049.68|3041.98|32
1649817500000|2022-04-13 02:38:20|3049.68|3041.98|3050.27|3042.57|3050.43|3042.73|3048.98|3041.28|23
1649817510000|2022-04-13 02:38:30|3050.36|3042.66|3051.06|3043.36|3051.45|3043.75|3050.15|3042.45|36
1649817520000|2022-04-13 02:38:40|3051.13|3043.43|3052.36|3044.66|3052.36|3044.66|3050.98|3043.28|31
1649817530000|2022-04-13 02:38:50|3052.42|3044.72|3051.5|3043.8|3053.58|3045.88|3051.44|3043.74|36
1649817540000|2022-04-13 02:39:00|3051.29|3043.59|3050.58|3042.88|3051.29|3043.59|3049.93|3042.23|36
1649817550000|2022-04-13 02:39:10|3050.51|3042.81|3051.13|3043.43|3051.92|3044.22|3050.11|3042.41|34
1649817560000|2022-04-13 02:39:20|3052.2|3044.5|3051.28|3043.58|3052.2|3044.5|3050.85|3043.15|35
1649817570000|2022-04-13 02:39:30|3051.23|3043.53|3052.43|3044.73|3052.57|3044.87|3050.8|3043.1|33
1649817580000|2022-04-13 02:39:40|3052.53|3044.83|3052.89|3045.19|3053.14|3045.44|3052.31|3044.61|32
1649817590000|2022-04-13 02:39:50|3052.51|3044.81|3055.57|3047.87|3055.57|3047.87|3052.51|3044.81|34
1649817600000|2022-04-13 02:40:00|3055.34|3047.64|3052.92|3045.22|3055.34|3047.64|3052.03|3044.33|39
1649817610000|2022-04-13 02:40:10|3053.03|3045.33|3053.25|3045.55|3053.28|3045.58|3052.42|3044.72|26
1649817620000|2022-04-13 02:40:20|3053.21|3045.51|3053.59|3045.89|3054.1|3046.4|3053.21|3045.51|28
1649817630000|2022-04-13 02:40:30|3053.68|3045.98|3051.61|3043.91|3053.68|3045.98|3051.61|3043.91|27
1649817640000|2022-04-13 02:40:40|3051.64|3043.94|3052.11|3044.41|3052.34|3044.64|3051.64|3043.94|22
1649817650000|2022-04-13 02:40:50|3052.14|3044.44|3050.74|3043.04|3053.22|3045.52|3050.66|3042.96|37
1649817660000|2022-04-13 02:41:00|3051.36|3043.66|3050.83|3043.13|3052.15|3044.45|3050.79|3043.09|32
1649817670000|2022-04-13 02:41:10|3049.87|3042.17|3049.5|3041.8|3050.37|3042.67|3049.01|3041.31|38
1649817680000|2022-04-13 02:41:20|3049.49|3041.79|3049.77|3042.07|3050.22|3042.52|3049.49|3041.79|30
1649817690000|2022-04-13 02:41:30|3049.68|3041.98|3049.15|3041.45|3049.7|3042|3049.15|3041.45|30
1649817700000|2022-04-13 02:41:40|3049.21|3041.51|3049.17|3041.47|3049.21|3041.51|3049.14|3041.44|13
1649817710000|2022-04-13 02:41:50|3049.14|3041.44|3049.16|3041.46|3049.17|3041.47|3049.08|3041.38|7
1649817720000|2022-04-13 02:42:00|3049.13|3041.43|3049.13|3041.43|3049.16|3041.46|3048.82|3041.12|22
1649817730000|2022-04-13 02:42:10|3049.25|3041.55|3048.6|3040.9|3049.34|3041.64|3048.6|3040.9|27
1649817740000|2022-04-13 02:42:20|3048.66|3040.96|3049.5|3041.8|3049.68|3041.98|3048.66|3040.96|27
1649817750000|2022-04-13 02:42:30|3049.51|3041.81|3049.73|3042.03|3049.81|3042.11|3049.5|3041.8|16
1649817760000|2022-04-13 02:42:40|3049.76|3042.06|3049.72|3042.02|3049.78|3042.08|3049.69|3041.99|19
1649817770000|2022-04-13 02:42:50|3049.76|3042.06|3049.75|3042.05|3049.78|3042.08|3049.72|3042.02|17
1649817780000|2022-04-13 02:43:00|3049.77|3042.07|3049|3041.3|3049.78|3042.08|3048.86|3041.16|31
1649817790000|2022-04-13 02:43:10|3048.85|3041.15|3048.92|3041.22|3049.03|3041.33|3048.85|3041.15|21
1649817800000|2022-04-13 02:43:20|3048.93|3041.23|3049.43|3041.73|3049.81|3042.11|3048.8|3041.1|33
1649817810000|2022-04-13 02:43:30|3049.44|3041.74|3049.06|3041.36|3049.47|3041.77|3048.89|3041.19|31
1649817820000|2022-04-13 02:43:40|3049.15|3041.45|3049.18|3041.48|3049.55|3041.85|3048.7|3041|33
1649817830000|2022-04-13 02:43:50|3049.19|3041.49|3048.03|3040.33|3049.19|3041.49|3048.03|3040.33|31
1649817840000|2022-04-13 02:44:00|3048.01|3040.31|3049.07|3041.37|3049.17|3041.47|3046.64|3038.94|33
1649817850000|2022-04-13 02:44:10|3048.93|3041.23|3047.6|3039.9|3048.93|3041.23|3046.94|3039.24|37
1649817860000|2022-04-13 02:44:20|3047.61|3039.91|3047.59|3039.89|3048.04|3040.34|3046.76|3039.06|39
1649817870000|2022-04-13 02:44:30|3048.01|3040.31|3047.3|3039.6|3048.03|3040.33|3047.08|3039.38|34
1649817880000|2022-04-13 02:44:40|3047.65|3039.95|3048.22|3040.52|3048.32|3040.62|3047.27|3039.57|25
1649817890000|2022-04-13 02:44:50|3048.18|3040.48|3048.28|3040.58|3048.35|3040.65|3048.11|3040.41|26
1649817900000|2022-04-13 02:45:00|3048.33|3040.63|3046.7|3039|3048.69|3040.99|3046.18|3038.48|33
1649817910000|2022-04-13 02:45:10|3046.14|3038.44|3045.85|3038.15|3046.17|3038.47|3045.62|3037.92|27
1649817920000|2022-04-13 02:45:20|3046.05|3038.35|3046.95|3039.25|3047.07|3039.37|3045.81|3038.11|29
1649817930000|2022-04-13 02:45:30|3046.9|3039.2|3046.65|3038.95|3046.9|3039.2|3046.37|3038.67|30
1649817940000|2022-04-13 02:45:40|3046.59|3038.89|3046.65|3038.95|3046.65|3038.95|3046.56|3038.86|16
1649817950000|2022-04-13 02:45:50|3046.63|3038.93|3046.16|3038.46|3046.63|3038.93|3046.11|3038.41|25
1649817960000|2022-04-13 02:46:00|3046.15|3038.45|3045.91|3038.21|3046.15|3038.45|3045.86|3038.16|19
1649817970000|2022-04-13 02:46:10|3045.93|3038.23|3044.78|3037.08|3045.93|3038.23|3044.78|3037.08|18
1649817980000|2022-04-13 02:46:20|3044.72|3037.02|3045.03|3037.33|3045.16|3037.46|3044.55|3036.85|27
1649817990000|2022-04-13 02:46:30|3044.69|3036.99|3043.77|3036.07|3044.89|3037.19|3043.18|3035.48|27
1649818000000|2022-04-13 02:46:40|3043.32|3035.62|3043.22|3035.52|3043.32|3035.62|3042.47|3034.77|34
1649818010000|2022-04-13 02:46:50|3043.11|3035.41|3042.89|3035.19|3043.29|3035.59|3042.82|3035.12|33
1649818020000|2022-04-13 02:47:00|3042.9|3035.2|3043.87|3036.17|3044.14|3036.44|3042.88|3035.18|35
1649818030000|2022-04-13 02:47:10|3043.88|3036.18|3044.08|3036.38|3044.08|3036.38|3043.81|3036.11|36
1649818040000|2022-04-13 02:47:20|3044.05|3036.35|3043.65|3035.95|3044.05|3036.35|3043.57|3035.87|22
1649818050000|2022-04-13 02:47:30|3043.62|3035.92|3044.64|3036.94|3044.64|3036.94|3043.53|3035.83|29
1649818060000|2022-04-13 02:47:40|3044.62|3036.92|3044.93|3037.23|3044.93|3037.23|3044.6|3036.9|25
1649818070000|2022-04-13 02:47:50|3044.89|3037.19|3044.92|3037.22|3044.94|3037.24|3044.78|3037.08|27
1649818080000|2022-04-13 02:48:00|3044.93|3037.23|3045.26|3037.56|3045.26|3037.56|3044.85|3037.15|17
1649818090000|2022-04-13 02:48:10|3045.27|3037.57|3045.02|3037.32|3045.28|3037.58|3044.68|3036.98|16
1649818100000|2022-04-13 02:48:20|3045.03|3037.33|3045.13|3037.43|3045.17|3037.47|3044.92|3037.22|22
1649818110000|2022-04-13 02:48:30|3045.15|3037.45|3045.18|3037.48|3045.33|3037.63|3045.07|3037.37|22
1649818120000|2022-04-13 02:48:40|3045.11|3037.41|3044.69|3036.99|3045.25|3037.55|3044.41|3036.71|26
1649818130000|2022-04-13 02:48:50|3044.68|3036.98|3044.95|3037.25|3045.08|3037.38|3044.41|3036.71|25
1649818140000|2022-04-13 02:49:00|3045.04|3037.34|3045.95|3038.25|3046.02|3038.32|3044.95|3037.25|33
1649818150000|2022-04-13 02:49:10|3046.06|3038.36|3046.88|3039.18|3047.19|3039.49|3045.94|3038.24|35
1649818160000|2022-04-13 02:49:20|3046.91|3039.21|3047.44|3039.74|3047.77|3040.07|3046.91|3039.21|32
1649818170000|2022-04-13 02:49:30|3047.41|3039.71|3047.62|3039.92|3047.67|3039.97|3047.35|3039.65|24
1649818180000|2022-04-13 02:49:40|3047.68|3039.98|3050.53|3042.83|3050.53|3042.83|3047.62|3039.92|32
1649818190000|2022-04-13 02:49:50|3050.38|3042.68|3050.37|3042.67|3050.64|3042.94|3049.71|3042.01|38
1649818200000|2022-04-13 02:50:00|3050.36|3042.66|3050.32|3042.62|3050.73|3043.03|3050.31|3042.61|34
1649818210000|2022-04-13 02:50:10|3050.25|3042.55|3050.21|3042.51|3050.28|3042.58|3049.53|3041.83|30
1649818220000|2022-04-13 02:50:20|3050.07|3042.37|3051.25|3043.55|3051.29|3043.59|3049.6|3041.9|35
1649818230000|2022-04-13 02:50:30|3051.26|3043.56|3048.19|3040.49|3051.4|3043.7|3048.19|3040.49|34
1649818240000|2022-04-13 02:50:40|3048.27|3040.57|3048.16|3040.46|3048.33|3040.63|3048.14|3040.44|24
1649818250000|2022-04-13 02:50:50|3048.23|3040.53|3048.91|3041.21|3048.96|3041.26|3048.21|3040.51|20
1649818260000|2022-04-13 02:51:00|3048.92|3041.22|3048.88|3041.18|3048.96|3041.26|3048.78|3041.08|30
1649818270000|2022-04-13 02:51:10|3048.85|3041.15|3048.99|3041.29|3048.99|3041.29|3048.85|3041.15|23
1649818280000|2022-04-13 02:51:20|3048.91|3041.21|3049.9|3042.2|3049.99|3042.29|3048.81|3041.11|32
1649818290000|2022-04-13 02:51:30|3049.91|3042.21|3050.56|3042.86|3050.66|3042.96|3049.87|3042.17|21
1649818300000|2022-04-13 02:51:40|3051.02|3043.32|3051.15|3043.45|3051.16|3043.46|3050.82|3043.12|35
1649818310000|2022-04-13 02:51:50|3051.17|3043.47|3051.14|3043.44|3051.25|3043.55|3050.85|3043.15|30
1649818320000|2022-04-13 02:52:00|3051.2|3043.5|3050.44|3042.74|3051.28|3043.58|3050.44|3042.74|20
1649818330000|2022-04-13 02:52:10|3050.51|3042.81|3052|3044.3|3052|3044.3|3050.45|3042.75|35
1649818340000|2022-04-13 02:52:20|3052.02|3044.32|3051.18|3043.48|3052.27|3044.57|3051.13|3043.43|36
1649818350000|2022-04-13 02:52:30|3051.07|3043.37|3050.72|3043.02|3051.07|3043.37|3050.58|3042.88|28
1649818360000|2022-04-13 02:52:40|3050.64|3042.94|3050.29|3042.59|3050.79|3043.09|3050.11|3042.41|21
1649818370000|2022-04-13 02:52:50|3050.44|3042.74|3050.31|3042.61|3050.44|3042.74|3050.16|3042.46|10
1649818380000|2022-04-13 02:53:00|3050.32|3042.62|3050.28|3042.58|3050.45|3042.75|3050.15|3042.45|26
1649818390000|2022-04-13 02:53:10|3050.15|3042.45|3050.1|3042.4|3050.42|3042.72|3049.86|3042.16|21
1649818400000|2022-04-13 02:53:20|3050.01|3042.31|3050.38|3042.68|3050.44|3042.74|3049.76|3042.06|27
1649818410000|2022-04-13 02:53:30|3050.37|3042.67|3050.58|3042.88|3050.58|3042.88|3050.25|3042.55|20
1649818420000|2022-04-13 02:53:40|3050.51|3042.81|3050.54|3042.84|3050.59|3042.89|3050.39|3042.69|26
1649818430000|2022-04-13 02:53:50|3050.62|3042.92|3051.27|3043.57|3051.52|3043.82|3050.49|3042.79|25
1649818440000|2022-04-13 02:54:00|3051.24|3043.54|3051.36|3043.66|3051.39|3043.69|3050.95|3043.25|22
1649818450000|2022-04-13 02:54:10|3051.42|3043.72|3051.38|3043.68|3051.42|3043.72|3051.19|3043.49|21
1649818460000|2022-04-13 02:54:20|3051.4|3043.7|3051.47|3043.77|3051.52|3043.82|3051.21|3043.51|25
1649818470000|2022-04-13 02:54:30|3051.46|3043.76|3050.58|3042.88|3051.51|3043.81|3050.43|3042.73|35
1649818480000|2022-04-13 02:54:40|3050.59|3042.89|3050.64|3042.94|3050.72|3043.02|3050.55|3042.85|16
1649818490000|2022-04-13 02:54:50|3050.79|3043.09|3052.29|3044.59|3052.29|3044.59|3050.79|3043.09|24
1649818500000|2022-04-13 02:55:00|3052.32|3044.62|3051.41|3043.71|3052.38|3044.68|3051.35|3043.65|26
1649818510000|2022-04-13 02:55:10|3051.4|3043.7|3051.18|3043.48|3051.4|3043.7|3051.17|3043.47|30
1649818520000|2022-04-13 02:55:20|3051.17|3043.47|3050.97|3043.27|3051.3|3043.6|3050.97|3043.27|22
1649818530000|2022-04-13 02:55:30|3050.96|3043.26|3051.03|3043.33|3051.03|3043.33|3050.81|3043.11|20
1649818540000|2022-04-13 02:55:40|3050.97|3043.27|3050.95|3043.25|3051.07|3043.37|3050.84|3043.14|21
1649818550000|2022-04-13 02:55:50|3050.92|3043.22|3050.78|3043.08|3051.03|3043.33|3050.52|3042.82|32
1649818560000|2022-04-13 02:56:00|3050.87|3043.17|3050.81|3043.11|3051.03|3043.33|3050.58|3042.88|12
1649818570000|2022-04-13 02:56:10|3050.98|3043.28|3051.18|3043.48|3051.22|3043.52|3050.98|3043.28|21
1649818580000|2022-04-13 02:56:20|3051.26|3043.56|3052.33|3044.63|3052.59|3044.89|3051.2|3043.5|33
1649818590000|2022-04-13 02:56:30|3052.32|3044.62|3052.52|3044.82|3052.55|3044.85|3052.2|3044.5|14
1649818600000|2022-04-13 02:56:40|3052.44|3044.74|3051.69|3043.99|3052.45|3044.75|3051.48|3043.78|29
1649818610000|2022-04-13 02:56:50|3051.68|3043.98|3052.25|3044.55|3052.4|3044.7|3051.6|3043.9|27
1649818620000|2022-04-13 02:57:00|3052.3|3044.6|3051.45|3043.75|3052.3|3044.6|3051.32|3043.62|33
1649818630000|2022-04-13 02:57:10|3051.46|3043.76|3051.56|3043.86|3051.56|3043.86|3051.36|3043.66|20
1649818640000|2022-04-13 02:57:20|3051.51|3043.81|3049.74|3042.04|3051.59|3043.89|3049.74|3042.04|31
1649818650000|2022-04-13 02:57:30|3049.8|3042.1|3047.99|3040.29|3049.84|3042.14|3047.96|3040.26|36
1649818660000|2022-04-13 02:57:40|3047.95|3040.25|3047.96|3040.26|3048.1|3040.4|3047.63|3039.93|29
1649818670000|2022-04-13 02:57:50|3047.65|3039.95|3047.64|3039.94|3048.1|3040.4|3047.57|3039.87|32
1649818680000|2022-04-13 02:58:00|3047.67|3039.97|3048.18|3040.48|3048.38|3040.68|3047.59|3039.89|30
1649818690000|2022-04-13 02:58:10|3048.27|3040.57|3048.77|3041.07|3048.86|3041.16|3048.27|3040.57|28
1649818700000|2022-04-13 02:58:20|3048.78|3041.08|3048.87|3041.17|3048.91|3041.21|3048.74|3041.04|28
1649818710000|2022-04-13 02:58:30|3048.89|3041.19|3049.34|3041.64|3049.5|3041.8|3048.76|3041.06|29
1649818720000|2022-04-13 02:58:40|3049.36|3041.66|3049.53|3041.83|3049.54|3041.84|3049.36|3041.66|29
1649818730000|2022-04-13 02:58:50|3049.51|3041.81|3049.59|3041.89|3049.63|3041.93|3049.5|3041.8|21
1649818740000|2022-04-13 02:59:00|3049.57|3041.87|3049.11|3041.41|3049.6|3041.9|3049.11|3041.41|28
1649818750000|2022-04-13 02:59:10|3049.17|3041.47|3049.54|3041.84|3049.58|3041.88|3049.15|3041.45|22
1649818760000|2022-04-13 02:59:20|3049.35|3041.65|3049.61|3041.91|3049.61|3041.91|3048.68|3040.98|24
1649818770000|2022-04-13 02:59:30|3049.54|3041.84|3049.61|3041.91|3049.68|3041.98|3049.45|3041.75|24
1649818780000|2022-04-13 02:59:40|3049.62|3041.92|3049.74|3042.04|3049.79|3042.09|3049.6|3041.9|17
1649818790000|2022-04-13 02:59:50|3049.76|3042.06|3049.88|3042.18|3050.08|3042.38|3049.74|3042.04|27
1649818800000|2022-04-13 03:00:00|3049.97|3042.27|3048.8|3041.1|3049.97|3042.27|3048.8|3041.1|20
1649818810000|2022-04-13 03:00:10|3048.78|3041.08|3048.56|3040.86|3048.8|3041.1|3048.54|3040.84|16
1649818820000|2022-04-13 03:00:20|3048.55|3040.85|3048.48|3040.78|3048.75|3041.05|3048.46|3040.76|10
1649818830000|2022-04-13 03:00:30|3048.47|3040.77|3047.87|3040.17|3048.7|3041|3047.84|3040.14|21
1649818840000|2022-04-13 03:00:40|3047.95|3040.25|3047.73|3040.03|3047.98|3040.28|3047.71|3040.01|22
1649818850000|2022-04-13 03:00:50|3047.88|3040.18|3047.81|3040.11|3047.88|3040.18|3047.64|3039.94|29
1649818860000|2022-04-13 03:01:00|3047.84|3040.14|3047.23|3039.53|3047.84|3040.14|3047.23|3039.53|34
1649818870000|2022-04-13 03:01:10|3047.28|3039.58|3047.65|3039.95|3047.73|3040.03|3047.18|3039.48|28
1649818880000|2022-04-13 03:01:20|3047.37|3039.67|3047.66|3039.96|3047.7|3040|3047.36|3039.66|25
1649818890000|2022-04-13 03:01:30|3047.65|3039.95|3048.65|3040.95|3048.83|3041.13|3047.38|3039.68|33
1649818900000|2022-04-13 03:01:40|3048.67|3040.97|3048.7|3041|3048.89|3041.19|3048.59|3040.89|33
1649818910000|2022-04-13 03:01:50|3048.69|3040.99|3048.78|3041.08|3049.04|3041.34|3048.32|3040.62|33
1649818920000|2022-04-13 03:02:00|3048.77|3041.07|3047|3039.3|3049.03|3041.33|3047|3039.3|24
1649818930000|2022-04-13 03:02:10|3047.75|3040.05|3046.83|3039.13|3047.81|3040.11|3045.88|3038.18|25
1649818940000|2022-04-13 03:02:20|3045.99|3038.29|3046.77|3039.07|3046.82|3039.12|3045.91|3038.21|7
1649818950000|2022-04-13 03:02:30|3046.83|3039.13|3047.05|3039.35|3047.7|3040|3045.98|3038.28|33
1649818960000|2022-04-13 03:02:40|3047.47|3039.77|3049.16|3041.46|3049.28|3041.58|3046.79|3039.09|35
1649818970000|2022-04-13 03:02:50|3049.15|3041.45|3049.26|3041.56|3049.45|3041.75|3049.08|3041.38|22
1649818980000|2022-04-13 03:03:00|3049.27|3041.57|3049.38|3041.68|3049.38|3041.68|3049.21|3041.51|23
1649818990000|2022-04-13 03:03:10|3049.36|3041.66|3051.93|3044.23|3052.29|3044.59|3049.36|3041.66|34
1649819000000|2022-04-13 03:03:20|3051.95|3044.25|3051.94|3044.24|3051.95|3044.25|3051.74|3044.04|22
1649819010000|2022-04-13 03:03:30|3052.51|3044.81|3053.81|3046.11|3053.95|3046.25|3052.3|3044.6|29
1649819020000|2022-04-13 03:03:40|3053.8|3046.1|3054.31|3046.61|3054.45|3046.75|3053.38|3045.68|32
1649819030000|2022-04-13 03:03:50|3054.28|3046.58|3054.76|3047.06|3054.84|3047.14|3054.16|3046.46|33
1649819040000|2022-04-13 03:04:00|3054.75|3047.05|3054.78|3047.08|3054.91|3047.21|3054.68|3046.98|29
1649819050000|2022-04-13 03:04:10|3054.84|3047.14|3054.53|3046.83|3054.9|3047.2|3054.21|3046.51|27
1649819060000|2022-04-13 03:04:20|3054.55|3046.85|3054.61|3046.91|3054.73|3047.03|3054.47|3046.77|30
1649819070000|2022-04-13 03:04:30|3054.55|3046.85|3054.55|3046.85|3054.77|3047.07|3054.54|3046.84|29
1649819080000|2022-04-13 03:04:40|3054.48|3046.78|3054.51|3046.81|3054.59|3046.89|3054.46|3046.76|24
1649819090000|2022-04-13 03:04:50|3054.53|3046.83|3054.57|3046.87|3054.67|3046.97|3054.41|3046.71|33
1649819100000|2022-04-13 03:05:00|3054.56|3046.86|3054.66|3046.96|3054.68|3046.98|3054.45|3046.75|29
1649819110000|2022-04-13 03:05:10|3054.65|3046.95|3053.52|3045.82|3055.34|3047.64|3053.43|3045.73|26
1649819120000|2022-04-13 03:05:20|3053.58|3045.88|3053.74|3046.04|3054.14|3046.44|3053.58|3045.88|28
1649819130000|2022-04-13 03:05:30|3053.23|3045.53|3056.02|3048.32|3056.02|3048.32|3053.06|3045.36|16
1649819140000|2022-04-13 03:05:40|3056.12|3048.42|3055.47|3047.77|3056.12|3048.42|3055.27|3047.57|26
1649819150000|2022-04-13 03:05:50|3055.41|3047.71|3055.48|3047.78|3055.48|3047.78|3055.09|3047.39|22
1649819160000|2022-04-13 03:06:00|3055.47|3047.77|3055.44|3047.74|3055.59|3047.89|3055.24|3047.54|35
1649819170000|2022-04-13 03:06:10|3055.59|3047.89|3056.37|3048.67|3056.62|3048.92|3055.12|3047.42|31
1649819180000|2022-04-13 03:06:20|3056.12|3048.42|3054.82|3047.12|3056.12|3048.42|3054.8|3047.1|34
1649819190000|2022-04-13 03:06:30|3054.8|3047.1|3054.73|3047.03|3055.45|3047.75|3054.15|3046.45|33
1649819200000|2022-04-13 03:06:40|3054.78|3047.08|3054.58|3046.88|3054.78|3047.08|3054.24|3046.54|22
1649819210000|2022-04-13 03:06:50|3054.63|3046.93|3053.16|3045.46|3054.78|3047.08|3052.71|3045.01|23
1649819220000|2022-04-13 03:07:00|3053.09|3045.39|3052.73|3045.03|3053.33|3045.63|3052.4|3044.7|20
1649819230000|2022-04-13 03:07:10|3052.22|3044.52|3051.94|3044.24|3052.22|3044.52|3051.76|3044.06|27
1649819240000|2022-04-13 03:07:20|3051.75|3044.05|3051.76|3044.06|3052.03|3044.33|3051.49|3043.79|27
1649819250000|2022-04-13 03:07:30|3051.79|3044.09|3053.11|3045.41|3053.35|3045.65|3051.78|3044.08|32
1649819260000|2022-04-13 03:07:40|3053.39|3045.69|3053.08|3045.38|3053.53|3045.83|3053.08|3045.38|21
1649819270000|2022-04-13 03:07:50|3053.07|3045.37|3053.17|3045.47|3053.36|3045.66|3053.07|3045.37|11
1649819280000|2022-04-13 03:08:00|3053.16|3045.46|3054.86|3047.16|3055.2|3047.5|3053.16|3045.46|36
1649819290000|2022-04-13 03:08:10|3054.83|3047.13|3053.6|3045.9|3055.12|3047.42|3053.6|3045.9|26
1649819300000|2022-04-13 03:08:20|3053.62|3045.92|3054.01|3046.31|3054.14|3046.44|3053.6|3045.9|19
1649819310000|2022-04-13 03:08:30|3053.83|3046.13|3055.14|3047.44|3055.24|3047.54|3053.83|3046.13|26
1649819320000|2022-04-13 03:08:40|3055.13|3047.43|3055.06|3047.36|3055.27|3047.57|3055.04|3047.34|21
1649819330000|2022-04-13 03:08:50|3055.08|3047.38|3055.41|3047.71|3055.45|3047.75|3055.04|3047.34|25
1649819340000|2022-04-13 03:09:00|3055.39|3047.69|3057.43|3049.73|3057.71|3050.01|3055.39|3047.69|29
1649819350000|2022-04-13 03:09:10|3057.51|3049.81|3058.39|3050.69|3058.39|3050.69|3057.08|3049.38|31
1649819360000|2022-04-13 03:09:20|3058.37|3050.67|3058|3050.3|3058.68|3050.98|3057.48|3049.78|35
1649819370000|2022-04-13 03:09:30|3058.01|3050.31|3058.02|3050.32|3058.05|3050.35|3057.89|3050.19|23
1649819380000|2022-04-13 03:09:40|3058.04|3050.34|3057.48|3049.78|3058.34|3050.64|3057.4|3049.7|26
1649819390000|2022-04-13 03:09:50|3057.47|3049.77|3058.15|3050.45|3058.65|3050.95|3057.47|3049.77|29
1649819400000|2022-04-13 03:10:00|3057.93|3050.23|3058.26|3050.56|3058.64|3050.94|3057.83|3050.13|27
1649819410000|2022-04-13 03:10:10|3058.28|3050.58|3058.32|3050.62|3058.66|3050.96|3058.16|3050.46|36
1649819420000|2022-04-13 03:10:20|3058.39|3050.69|3057.9|3050.2|3058.6|3050.9|3057.9|3050.2|22
1649819430000|2022-04-13 03:10:30|3057.92|3050.22|3057.88|3050.18|3058.6|3050.9|3057.84|3050.14|25
1649819440000|2022-04-13 03:10:40|3057.89|3050.19|3058.2|3050.5|3058.35|3050.65|3057.74|3050.04|19
1649819450000|2022-04-13 03:10:50|3058.28|3050.58|3057.33|3049.63|3058.61|3050.91|3056.67|3048.97|34
1649819460000|2022-04-13 03:11:00|3057.29|3049.59|3057.82|3050.12|3058.2|3050.5|3057.29|3049.59|28
1649819470000|2022-04-13 03:11:10|3057.78|3050.08|3058.77|3051.07|3058.77|3051.07|3057.31|3049.61|32
1649819480000|2022-04-13 03:11:20|3058.59|3050.89|3060.11|3052.41|3060.11|3052.41|3058.59|3050.89|33
1649819490000|2022-04-13 03:11:30|3060.19|3052.49|3059.5|3051.8|3061.19|3053.49|3059.5|3051.8|39
1649819500000|2022-04-13 03:11:40|3059.89|3052.19|3059.98|3052.28|3060.13|3052.43|3059.58|3051.88|35
1649819510000|2022-04-13 03:11:50|3059.67|3051.97|3059.19|3051.49|3059.67|3051.97|3059.05|3051.35|32
1649819520000|2022-04-13 03:12:00|3059.08|3051.38|3058.84|3051.14|3059.28|3051.58|3058.84|3051.14|20
1649819530000|2022-04-13 03:12:10|3058.83|3051.13|3057.96|3050.26|3058.89|3051.19|3057.94|3050.24|15
1649819540000|2022-04-13 03:12:20|3058.01|3050.31|3058.74|3051.04|3058.96|3051.26|3057.95|3050.25|25
1649819550000|2022-04-13 03:12:30|3058.71|3051.01|3058.67|3050.97|3058.72|3051.02|3058.5|3050.8|14
1649819560000|2022-04-13 03:12:40|3058.58|3050.88|3058.52|3050.82|3058.58|3050.88|3058.31|3050.61|21
1649819570000|2022-04-13 03:12:50|3058.47|3050.77|3057.98|3050.28|3058.47|3050.77|3057.49|3049.79|32
1649819580000|2022-04-13 03:13:00|3057.94|3050.24|3056.96|3049.26|3058.06|3050.36|3056.93|3049.23|32
1649819590000|2022-04-13 03:13:10|3056.95|3049.25|3056.77|3049.07|3056.98|3049.28|3056.77|3049.07|20
1649819600000|2022-04-13 03:13:20|3056.91|3049.21|3056.81|3049.11|3056.98|3049.28|3056.57|3048.87|22
1649819610000|2022-04-13 03:13:30|3056.8|3049.1|3056.66|3048.96|3056.98|3049.28|3056.38|3048.68|15
1649819620000|2022-04-13 03:13:40|3056.63|3048.93|3055.8|3048.1|3056.68|3048.98|3055.69|3047.99|25
1649819630000|2022-04-13 03:13:50|3055.81|3048.11|3055.77|3048.07|3055.9|3048.2|3054.98|3047.28|29
1649819640000|2022-04-13 03:14:00|3055.9|3048.2|3057.18|3049.48|3057.18|3049.48|3055.76|3048.06|30
1649819650000|2022-04-13 03:14:10|3057.24|3049.54|3056.26|3048.56|3057.48|3049.78|3056.26|3048.56|30
1649819660000|2022-04-13 03:14:20|3056.31|3048.61|3056.38|3048.68|3056.43|3048.73|3056.24|3048.54|21
1649819670000|2022-04-13 03:14:30|3055.93|3048.23|3055.85|3048.15|3056.03|3048.33|3055.61|3047.91|33
1649819680000|2022-04-13 03:14:40|3055.83|3048.13|3056.06|3048.36|3056.13|3048.43|3055.77|3048.07|34
1649819690000|2022-04-13 03:14:50|3056.1|3048.4|3056.31|3048.61|3056.5|3048.8|3056.01|3048.31|31
1649819700000|2022-04-13 03:15:00|3056.2|3048.5|3057.48|3049.78|3057.56|3049.86|3055.64|3047.94|34
1649819710000|2022-04-13 03:15:10|3057.38|3049.68|3056.33|3048.63|3057.38|3049.68|3056.06|3048.36|30
1649819720000|2022-04-13 03:15:20|3056.21|3048.51|3055.73|3048.03|3056.21|3048.51|3055.54|3047.84|17
1649819730000|2022-04-13 03:15:30|3055.65|3047.95|3055.76|3048.06|3055.88|3048.18|3055.51|3047.81|37
1649819740000|2022-04-13 03:15:40|3055.75|3048.05|3055.19|3047.49|3055.95|3048.25|3055.19|3047.49|36
1649819750000|2022-04-13 03:15:50|3055.26|3047.56|3055.17|3047.47|3055.26|3047.56|3055.03|3047.33|23
1649819760000|2022-04-13 03:16:00|3055.15|3047.45|3055.27|3047.57|3055.27|3047.57|3054.99|3047.29|26
1649819770000|2022-04-13 03:16:10|3055.26|3047.56|3055.97|3048.27|3056.15|3048.45|3055.14|3047.44|33
1649819780000|2022-04-13 03:16:20|3056.09|3048.39|3056.66|3048.96|3056.72|3049.02|3056.09|3048.39|34
1649819790000|2022-04-13 03:16:30|3056.67|3048.97|3056.83|3049.13|3057.01|3049.31|3056.57|3048.87|27
1649819800000|2022-04-13 03:16:40|3056.86|3049.16|3056.99|3049.29|3056.99|3049.29|3056.76|3049.06|24
1649819810000|2022-04-13 03:16:50|3057.02|3049.32|3057.39|3049.69|3057.44|3049.74|3057.02|3049.32|27
1649819820000|2022-04-13 03:17:00|3057.47|3049.77|3057.64|3049.94|3057.64|3049.94|3057.28|3049.58|31
1649819830000|2022-04-13 03:17:10|3057.45|3049.75|3057.61|3049.91|3057.65|3049.95|3057.21|3049.51|36
1649819840000|2022-04-13 03:17:20|3057.54|3049.84|3057.72|3050.02|3057.78|3050.08|3057.38|3049.68|24
1649819850000|2022-04-13 03:17:30|3057.71|3050.01|3057.73|3050.03|3058.85|3051.15|3057.7|3050|37
1649819860000|2022-04-13 03:17:40|3057.61|3049.91|3058.46|3050.76|3058.73|3051.03|3057.61|3049.91|35
1649819870000|2022-04-13 03:17:50|3058.2|3050.5|3057.89|3050.19|3059.24|3051.54|3057.83|3050.13|35
1649819880000|2022-04-13 03:18:00|3057.97|3050.27|3058.47|3050.77|3058.78|3051.08|3057.91|3050.21|31
1649819890000|2022-04-13 03:18:10|3058.39|3050.69|3058.47|3050.77|3058.66|3050.96|3058.14|3050.44|30
1649819900000|2022-04-13 03:18:20|3058.39|3050.69|3058.47|3050.77|3058.72|3051.02|3058.33|3050.63|34
1649819910000|2022-04-13 03:18:30|3058.3|3050.6|3057.93|3050.23|3058.3|3050.6|3057.79|3050.09|29
1649819920000|2022-04-13 03:18:40|3058.11|3050.41|3058.15|3050.45|3058.16|3050.46|3057.72|3050.02|22
1649819930000|2022-04-13 03:18:50|3058.16|3050.46|3058.18|3050.48|3058.3|3050.6|3057.86|3050.16|31
1649819940000|2022-04-13 03:19:00|3058.17|3050.47|3060.79|3053.09|3062|3054.3|3057.65|3049.95|35
1649819950000|2022-04-13 03:19:10|3060.84|3053.14|3061.72|3054.02|3061.72|3054.02|3059.66|3051.96|31
1649819960000|2022-04-13 03:19:20|3062.16|3054.46|3061.26|3053.56|3062.17|3054.47|3060.94|3053.24|34
1649819970000|2022-04-13 03:19:30|3061.63|3053.93|3062.29|3054.59|3062.33|3054.63|3060.95|3053.25|28
1649819980000|2022-04-13 03:19:40|3062.3|3054.6|3062.05|3054.35|3062.31|3054.61|3061.99|3054.29|29
1649819990000|2022-04-13 03:19:50|3062.07|3054.37|3062.15|3054.45|3062.43|3054.73|3061.97|3054.27|28
1649820000000|2022-04-13 03:20:00|3062.19|3054.49|3065.57|3057.87|3065.57|3057.87|3061.97|3054.27|35
1649820010000|2022-04-13 03:20:10|3065.69|3057.99|3062.33|3054.63|3068.17|3060.47|3062.33|3054.63|39
1649820020000|2022-04-13 03:20:20|3062.45|3054.75|3065.92|3058.22|3065.92|3058.22|3062.08|3054.38|38
1649820030000|2022-04-13 03:20:30|3065.83|3058.13|3065.7|3058|3066|3058.3|3064.03|3056.33|35
1649820040000|2022-04-13 03:20:40|3065.68|3057.98|3065.67|3057.97|3065.79|3058.09|3064.51|3056.81|38
1649820050000|2022-04-13 03:20:50|3065.78|3058.08|3065.74|3058.04|3065.97|3058.27|3065.49|3057.79|31
1649820060000|2022-04-13 03:21:00|3065.79|3058.09|3066.04|3058.34|3066.04|3058.34|3065.79|3058.09|22
1649820070000|2022-04-13 03:21:10|3065.95|3058.25|3064.84|3057.14|3066.08|3058.38|3064.84|3057.14|29
1649820080000|2022-04-13 03:21:20|3064.86|3057.16|3066.18|3058.48|3066.21|3058.51|3064.86|3057.16|31
1649820090000|2022-04-13 03:21:30|3066.16|3058.46|3067|3059.3|3067|3059.3|3065.83|3058.13|18
1649820100000|2022-04-13 03:21:40|3067.02|3059.32|3066.02|3058.32|3067.02|3059.32|3064.62|3056.92|36
1649820110000|2022-04-13 03:21:50|3065.91|3058.21|3066.61|3058.91|3068.22|3060.52|3065.91|3058.21|38
1649820120000|2022-04-13 03:22:00|3066.7|3059|3067.62|3059.92|3068.06|3060.36|3066.54|3058.84|37
1649820130000|2022-04-13 03:22:10|3067.71|3060.01|3066.57|3058.87|3067.71|3060.01|3066.57|3058.87|36
1649820140000|2022-04-13 03:22:20|3066.48|3058.78|3067.28|3059.58|3067.28|3059.58|3066.43|3058.73|33
1649820150000|2022-04-13 03:22:30|3066.69|3058.99|3066.31|3058.61|3067.28|3059.58|3066.31|3058.61|24
1649820160000|2022-04-13 03:22:40|3066.3|3058.6|3066.72|3059.02|3067.19|3059.49|3066.29|3058.59|28
1649820170000|2022-04-13 03:22:50|3067.19|3059.49|3066.44|3058.74|3067.19|3059.49|3066.29|3058.59|33
1649820180000|2022-04-13 03:23:00|3066.42|3058.72|3066.6|3058.9|3066.83|3059.13|3066.39|3058.69|18
1649820190000|2022-04-13 03:23:10|3066.51|3058.81|3068.26|3060.56|3069.46|3061.76|3066.45|3058.75|34
1649820200000|2022-04-13 03:23:20|3068.31|3060.61|3069|3061.3|3069.09|3061.39|3068.31|3060.61|22
1649820210000|2022-04-13 03:23:30|3068.93|3061.23|3068.59|3060.89|3068.93|3061.23|3067.74|3060.04|25
1649820220000|2022-04-13 03:23:40|3068.76|3061.06|3067.95|3060.25|3068.77|3061.07|3067.95|3060.25|20
1649820230000|2022-04-13 03:23:50|3067.9|3060.2|3067.89|3060.19|3067.97|3060.27|3067.83|3060.13|22
1649820240000|2022-04-13 03:24:00|3067.84|3060.14|3067.92|3060.22|3067.96|3060.26|3067.75|3060.05|21
1649820250000|2022-04-13 03:24:10|3068.46|3060.76|3069.85|3062.15|3070.05|3062.35|3068.16|3060.46|32
1649820260000|2022-04-13 03:24:20|3069.89|3062.19|3069.66|3061.96|3070.9|3063.2|3069.66|3061.96|38
1649820270000|2022-04-13 03:24:30|3069.86|3062.16|3070.35|3062.65|3070.65|3062.95|3069.64|3061.94|33
1649820280000|2022-04-13 03:24:40|3070.34|3062.64|3070.71|3063.01|3071.52|3063.82|3070.19|3062.49|32
1649820290000|2022-04-13 03:24:50|3070.65|3062.95|3070.86|3063.16|3070.86|3063.16|3070.64|3062.94|28
1649820300000|2022-04-13 03:25:00|3070.78|3063.08|3070.49|3062.79|3070.97|3063.27|3070.26|3062.56|32
1649820310000|2022-04-13 03:25:10|3069.77|3062.07|3070.07|3062.37|3070.27|3062.57|3069.19|3061.49|35
1649820320000|2022-04-13 03:25:20|3070.12|3062.42|3070.21|3062.51|3070.25|3062.55|3069.81|3062.11|29
1649820330000|2022-04-13 03:25:30|3070.17|3062.47|3068.57|3060.87|3070.21|3062.51|3068.5|3060.8|31
1649820340000|2022-04-13 03:25:40|3068.59|3060.89|3068.57|3060.87|3068.7|3061|3068.38|3060.68|31
1649820350000|2022-04-13 03:25:50|3068.68|3060.98|3068.43|3060.73|3068.68|3060.98|3068.35|3060.65|28
1649820360000|2022-04-13 03:26:00|3068.46|3060.76|3068.36|3060.66|3068.64|3060.94|3068.36|3060.66|32
1649820370000|2022-04-13 03:26:10|3068.45|3060.75|3068.37|3060.67|3068.6|3060.9|3068.31|3060.61|31
1649820380000|2022-04-13 03:26:20|3068.39|3060.69|3068.63|3060.93|3068.63|3060.93|3068.23|3060.53|30
1649820390000|2022-04-13 03:26:30|3068.52|3060.82|3069|3061.3|3069.07|3061.37|3068.31|3060.61|29
1649820400000|2022-04-13 03:26:40|3069.1|3061.4|3069.11|3061.41|3069.14|3061.44|3068.97|3061.27|29
1649820410000|2022-04-13 03:26:50|3069.1|3061.4|3068.05|3060.35|3069.11|3061.41|3068.05|3060.35|31
1649820420000|2022-04-13 03:27:00|3068.06|3060.36|3067.99|3060.29|3068.1|3060.4|3067.99|3060.29|20
1649820430000|2022-04-13 03:27:10|3067.94|3060.24|3067.9|3060.2|3068.01|3060.31|3067.9|3060.2|10
1649820440000|2022-04-13 03:27:20|3067.83|3060.13|3068.11|3060.41|3068.2|3060.5|3067.6|3059.9|13
1649820450000|2022-04-13 03:27:30|3068.27|3060.57|3067.88|3060.18|3068.27|3060.57|3067.78|3060.08|19
1649820460000|2022-04-13 03:27:40|3067.77|3060.07|3067.68|3059.98|3067.9|3060.2|3067.5|3059.8|23
1649820470000|2022-04-13 03:27:50|3067.8|3060.1|3066.69|3058.99|3067.8|3060.1|3066.48|3058.78|29
1649820480000|2022-04-13 03:28:00|3066.67|3058.97|3066.91|3059.21|3067.32|3059.62|3066.66|3058.96|28
1649820490000|2022-04-13 03:28:10|3066.81|3059.11|3066.97|3059.27|3066.98|3059.28|3066.54|3058.84|30
1649820500000|2022-04-13 03:28:20|3066.72|3059.02|3066.2|3058.5|3066.97|3059.27|3066.1|3058.4|24
1649820510000|2022-04-13 03:28:30|3066.19|3058.49|3066.08|3058.38|3066.19|3058.49|3066.08|3058.38|8
1649820520000|2022-04-13 03:28:40|3066.13|3058.43|3066.07|3058.37|3066.17|3058.47|3066.07|3058.37|6
1649820530000|2022-04-13 03:28:50|3066.13|3058.43|3065.36|3057.66|3066.36|3058.66|3065.36|3057.66|22
1649820540000|2022-04-13 03:29:00|3065.37|3057.67|3065.08|3057.38|3065.62|3057.92|3065.08|3057.38|13
1649820550000|2022-04-13 03:29:10|3065.01|3057.31|3064.48|3056.78|3065.01|3057.31|3064.48|3056.78|16
1649820560000|2022-04-13 03:29:20|3064.46|3056.76|3064.14|3056.44|3064.81|3057.11|3064.09|3056.39|23
1649820570000|2022-04-13 03:29:30|3064.11|3056.41|3063.65|3055.95|3064.51|3056.81|3063.17|3055.47|34
1649820580000|2022-04-13 03:29:40|3063.7|3056|3063.98|3056.28|3064.19|3056.49|3063.2|3055.5|27
1649820590000|2022-04-13 03:29:50|3063.57|3055.87|3064.18|3056.48|3064.18|3056.48|3063.18|3055.48|20
1649820600000|2022-04-13 03:30:00|3064.07|3056.37|3064.09|3056.39|3064.45|3056.75|3063.6|3055.9|35
1649820610000|2022-04-13 03:30:10|3064.05|3056.35|3064.85|3057.15|3064.85|3057.15|3063.8|3056.1|29
1649820620000|2022-04-13 03:30:20|3065.11|3057.41|3065.58|3057.88|3066.14|3058.44|3065.07|3057.37|18
1649820630000|2022-04-13 03:30:30|3065.82|3058.12|3065.73|3058.03|3066.22|3058.52|3065.67|3057.97|22
1649820640000|2022-04-13 03:30:40|3065.83|3058.13|3065.7|3058|3065.83|3058.13|3065.47|3057.77|20
1649820650000|2022-04-13 03:30:50|3065.71|3058.01|3065.48|3057.78|3065.71|3058.01|3065.47|3057.77|10
1649820660000|2022-04-13 03:31:00|3065.56|3057.86|3065.37|3057.67|3065.59|3057.89|3065.37|3057.67|10
1649820670000|2022-04-13 03:31:10|3065.18|3057.48|3063.76|3056.06|3065.18|3057.48|3063.76|3056.06|20
1649820680000|2022-04-13 03:31:20|3063.67|3055.97|3063.13|3055.43|3063.7|3056|3062.88|3055.18|30
1649820690000|2022-04-13 03:31:30|3062.5|3054.8|3061.7|3054|3062.55|3054.85|3061.56|3053.86|25
1649820700000|2022-04-13 03:31:40|3062.04|3054.34|3060.94|3053.24|3062.04|3054.34|3060.94|3053.24|31
1649820710000|2022-04-13 03:31:50|3060.92|3053.22|3060.68|3052.98|3061.08|3053.38|3060.35|3052.65|30
1649820720000|2022-04-13 03:32:00|3060.96|3053.26|3060.3|3052.6|3061.08|3053.38|3060.1|3052.4|30
1649820730000|2022-04-13 03:32:10|3060.24|3052.54|3060.77|3053.07|3060.77|3053.07|3059.77|3052.07|21
1649820740000|2022-04-13 03:32:20|3060.53|3052.83|3060.77|3053.07|3060.77|3053.07|3060.07|3052.37|3
1649820750000|2022-04-13 03:32:30|3060.48|3052.78|3060.55|3052.85|3060.77|3053.07|3059.98|3052.28|17
1649820760000|2022-04-13 03:32:40|3060.54|3052.84|3060.83|3053.13|3060.98|3053.28|3060.13|3052.43|14
1649820770000|2022-04-13 03:32:50|3060.87|3053.17|3060.81|3053.11|3060.91|3053.21|3060.79|3053.09|18
1649820780000|2022-04-13 03:33:00|3060.8|3053.1|3061.31|3053.61|3061.64|3053.94|3060.8|3053.1|23
1649820790000|2022-04-13 03:33:10|3061.33|3053.63|3062.07|3054.37|3062.07|3054.37|3061.33|3053.63|18
1649820800000|2022-04-13 03:33:20|3061.47|3053.77|3062.07|3054.37|3062.08|3054.38|3061.47|3053.77|31
1649820810000|2022-04-13 03:33:30|3061.61|3053.91|3062.07|3054.37|3062.07|3054.37|3061.57|3053.87|21
1649820820000|2022-04-13 03:33:40|3061.89|3054.19|3061.11|3053.41|3062.07|3054.37|3060.89|3053.19|26
1649820830000|2022-04-13 03:33:50|3060.95|3053.25|3059.8|3052.1|3060.95|3053.25|3059.65|3051.95|27
1649820840000|2022-04-13 03:34:00|3059.78|3052.08|3060.06|3052.36|3060.06|3052.36|3059.68|3051.98|18
1649820850000|2022-04-13 03:34:10|3060.05|3052.35|3060.17|3052.47|3060.21|3052.51|3060.02|3052.32|15
1649820860000|2022-04-13 03:34:20|3060.2|3052.5|3060.33|3052.63|3060.36|3052.66|3060.1|3052.4|22
1649820870000|2022-04-13 03:34:30|3060.32|3052.62|3060.45|3052.75|3060.57|3052.87|3060.29|3052.59|22
1649820880000|2022-04-13 03:34:40|3060.42|3052.72|3059.94|3052.24|3060.44|3052.74|3059.76|3052.06|16
1649820890000|2022-04-13 03:34:50|3059.8|3052.1|3059.53|3051.83|3059.8|3052.1|3059.53|3051.83|3
1649820900000|2022-04-13 03:35:00|3059.85|3052.15|3059.4|3051.7|3059.86|3052.16|3059.1|3051.4|13
1649820910000|2022-04-13 03:35:10|3059.36|3051.66|3059.3|3051.6|3059.39|3051.69|3059.14|3051.44|33
1649820920000|2022-04-13 03:35:20|3059.31|3051.61|3059.62|3051.92|3059.88|3052.18|3059.14|3051.44|23
1649820930000|2022-04-13 03:35:30|3059.85|3052.15|3059.61|3051.91|3059.88|3052.18|3059.52|3051.82|22
1649820940000|2022-04-13 03:35:40|3059.6|3051.9|3059.6|3051.9|3059.85|3052.15|3059.6|3051.9|11
1649820950000|2022-04-13 03:35:50|3059.62|3051.92|3059.78|3052.08|3059.92|3052.22|3059.62|3051.92|22
1649820960000|2022-04-13 03:36:00|3059.67|3051.97|3059.49|3051.79|3059.67|3051.97|3059.48|3051.78|20
1649820970000|2022-04-13 03:36:10|3059.48|3051.78|3059.51|3051.81|3059.51|3051.81|3059.46|3051.76|8
1649820980000|2022-04-13 03:36:20|3059.52|3051.82|3058.94|3051.24|3059.52|3051.82|3058.94|3051.24|22
1649820990000|2022-04-13 03:36:30|3059.11|3051.41|3058.18|3050.48|3059.22|3051.52|3058.18|3050.48|17
1649821000000|2022-04-13 03:36:40|3058.2|3050.5|3058.91|3051.21|3058.97|3051.27|3058.18|3050.48|21
1649821010000|2022-04-13 03:36:50|3058.9|3051.2|3059.02|3051.32|3059.02|3051.32|3058.76|3051.06|22
1649821020000|2022-04-13 03:37:00|3059.06|3051.36|3059.14|3051.44|3059.15|3051.45|3058.86|3051.16|20
1649821030000|2022-04-13 03:37:10|3059.09|3051.39|3059.22|3051.52|3059.26|3051.56|3059.05|3051.35|29
1649821040000|2022-04-13 03:37:20|3059.21|3051.51|3059.22|3051.52|3059.43|3051.73|3059.2|3051.5|20
1649821050000|2022-04-13 03:37:30|3059.28|3051.58|3059.49|3051.79|3059.49|3051.79|3059.26|3051.56|20
1649821060000|2022-04-13 03:37:40|3059.48|3051.78|3059.46|3051.76|3059.58|3051.88|3059.46|3051.76|11
1649821070000|2022-04-13 03:37:50|3059.45|3051.75|3059.51|3051.81|3059.57|3051.87|3059.37|3051.67|15
1649821080000|2022-04-13 03:38:00|3059.44|3051.74|3059.38|3051.68|3059.5|3051.8|3059.35|3051.65|12
1649821090000|2022-04-13 03:38:10|3059.36|3051.66|3059.86|3052.16|3060.02|3052.32|3059.36|3051.66|27
1649821100000|2022-04-13 03:38:20|3059.92|3052.22|3059.97|3052.27|3060.18|3052.48|3059.9|3052.2|19
1649821110000|2022-04-13 03:38:30|3059.95|3052.25|3060.54|3052.84|3060.57|3052.87|3059.94|3052.24|25
1649821120000|2022-04-13 03:38:40|3060.51|3052.81|3060.44|3052.74|3060.51|3052.81|3060.22|3052.52|34
1649821130000|2022-04-13 03:38:50|3060.29|3052.59|3060.21|3052.51|3060.52|3052.82|3060.21|3052.51|28
1649821140000|2022-04-13 03:39:00|3060.27|3052.57|3060.73|3053.03|3060.74|3053.04|3060.21|3052.51|18
1649821150000|2022-04-13 03:39:10|3060.58|3052.88|3060.66|3052.96|3060.71|3053.01|3060.33|3052.63|30
1649821160000|2022-04-13 03:39:20|3060.65|3052.95|3060.18|3052.48|3060.7|3053|3060.18|3052.48|26
1649821170000|2022-04-13 03:39:30|3060.24|3052.54|3060.16|3052.46|3060.3|3052.6|3060.16|3052.46|22
1649821180000|2022-04-13 03:39:40|3060.22|3052.52|3059.59|3051.89|3060.3|3052.6|3059.59|3051.89|19
1649821190000|2022-04-13 03:39:50|3059.58|3051.88|3059.73|3052.03|3059.73|3052.03|3059.54|3051.84|10
1649821200000|2022-04-13 03:40:00|3059.74|3052.04|3060.47|3052.77|3061.38|3053.68|3059.74|3052.04|34
1649821210000|2022-04-13 03:40:10|3060.52|3052.82|3060.32|3052.62|3060.58|3052.88|3060.25|3052.55|28
1649821220000|2022-04-13 03:40:20|3060.31|3052.61|3061.14|3053.44|3061.14|3053.44|3060.25|3052.55|27
1649821230000|2022-04-13 03:40:30|3061.16|3053.46|3061|3053.3|3061.2|3053.5|3060.85|3053.15|17
1649821240000|2022-04-13 03:40:40|3061.01|3053.31|3060.79|3053.09|3061.01|3053.31|3060.73|3053.03|22
1649821250000|2022-04-13 03:40:50|3060.88|3053.18|3060.81|3053.11|3060.92|3053.22|3060.77|3053.07|18
1649821260000|2022-04-13 03:41:00|3060.8|3053.1|3059.25|3051.55|3060.8|3053.1|3059.24|3051.54|20
1649821270000|2022-04-13 03:41:10|3059.26|3051.56|3059.05|3051.35|3059.33|3051.63|3059.05|3051.35|15
1649821280000|2022-04-13 03:41:20|3059.2|3051.5|3060.22|3052.52|3060.24|3052.54|3059.2|3051.5|24
1649821290000|2022-04-13 03:41:30|3060.17|3052.47|3060.17|3052.47|3060.3|3052.6|3060.14|3052.44|18
1649821300000|2022-04-13 03:41:40|3060.22|3052.52|3060.29|3052.59|3060.3|3052.6|3060.09|3052.39|14
1649821310000|2022-04-13 03:41:50|3060.3|3052.6|3059.87|3052.17|3060.56|3052.86|3059.87|3052.17|22
1649821320000|2022-04-13 03:42:00|3059.81|3052.11|3059.62|3051.92|3059.99|3052.29|3059.62|3051.92|27
1649821330000|2022-04-13 03:42:10|3059.54|3051.84|3059.75|3052.05|3059.8|3052.1|3059.54|3051.84|34
1649821340000|2022-04-13 03:42:20|3059.76|3052.06|3059.82|3052.12|3059.86|3052.16|3059.75|3052.05|24
1649821350000|2022-04-13 03:42:30|3059.85|3052.15|3059.84|3052.14|3059.89|3052.19|3059.82|3052.12|23
1649821360000|2022-04-13 03:42:40|3059.91|3052.21|3059.86|3052.16|3059.99|3052.29|3059.75|3052.05|16
1649821370000|2022-04-13 03:42:50|3059.85|3052.15|3059.79|3052.09|3059.85|3052.15|3059.67|3051.97|22
1649821380000|2022-04-13 03:43:00|3059.77|3052.07|3059.79|3052.09|3059.83|3052.13|3059.74|3052.04|23
1649821390000|2022-04-13 03:43:10|3059.75|3052.05|3061.01|3053.31|3061.01|3053.31|3059.75|3052.05|28
1649821400000|2022-04-13 03:43:20|3060.88|3053.18|3060.69|3052.99|3061.08|3053.38|3060.6|3052.9|29
1649821410000|2022-04-13 03:43:30|3060.65|3052.95|3060.17|3052.47|3060.88|3053.18|3060.17|3052.47|22
1649821420000|2022-04-13 03:43:40|3059.69|3051.99|3060.02|3052.32|3060.28|3052.58|3059.69|3051.99|26
1649821430000|2022-04-13 03:43:50|3060.03|3052.33|3059.9|3052.2|3060.24|3052.54|3059.49|3051.79|21
1649821440000|2022-04-13 03:44:00|3059.51|3051.81|3060.24|3052.54|3060.28|3052.58|3059.49|3051.79|8
1649821450000|2022-04-13 03:44:10|3059.9|3052.2|3060.24|3052.54|3060.28|3052.58|3059.85|3052.15|18
1649821460000|2022-04-13 03:44:20|3060.16|3052.46|3060.79|3053.09|3061.01|3053.31|3059.91|3052.21|26
1649821470000|2022-04-13 03:44:30|3060.74|3053.04|3060.39|3052.69|3060.76|3053.06|3060.01|3052.31|19
1649821490000|2022-04-13 03:44:50|3060.4|3052.7|3060.26|3052.56|3060.43|3052.73|3060.26|3052.56|8
1649821500000|2022-04-13 03:45:00|3060.24|3052.54|3060.3|3052.6|3060.57|3052.87|3060.22|3052.52|23
1649821510000|2022-04-13 03:45:10|3060.28|3052.58|3060.3|3052.6|3060.36|3052.66|3060.24|3052.54|26
1649821520000|2022-04-13 03:45:20|3060.39|3052.69|3061.74|3054.04|3061.74|3054.04|3060.32|3052.62|21
1649821530000|2022-04-13 03:45:30|3061.75|3054.05|3061.7|3054|3061.76|3054.06|3061.68|3053.98|16
1649821540000|2022-04-13 03:45:40|3061.73|3054.03|3060.98|3053.28|3061.73|3054.03|3060.98|3053.28|23
1649821550000|2022-04-13 03:45:50|3060.91|3053.21|3060.82|3053.12|3061.02|3053.32|3060.82|3053.12|25
1649821560000|2022-04-13 03:46:00|3060.72|3053.02|3060.43|3052.73|3060.72|3053.02|3060.17|3052.47|27
1649821570000|2022-04-13 03:46:10|3060.42|3052.72|3060.5|3052.8|3060.79|3053.09|3060.3|3052.6|18
1649821580000|2022-04-13 03:46:20|3060.53|3052.83|3060.53|3052.83|3060.68|3052.98|3059.72|3052.02|19
1649821590000|2022-04-13 03:46:30|3059.71|3052.01|3059.49|3051.79|3060.59|3052.89|3059.23|3051.53|29
1649821600000|2022-04-13 03:46:40|3059.58|3051.88|3057.92|3050.22|3059.58|3051.88|3057.88|3050.18|30
1649821610000|2022-04-13 03:46:50|3058.18|3050.48|3057.45|3049.75|3058.28|3050.58|3056.88|3049.18|31
1649821620000|2022-04-13 03:47:00|3057.32|3049.62|3057.32|3049.62|3057.86|3050.16|3056.88|3049.18|19
1649821630000|2022-04-13 03:47:10|3057.45|3049.75|3057.56|3049.86|3057.86|3050.16|3056.82|3049.12|14
1649821640000|2022-04-13 03:47:20|3056.79|3049.09|3056.78|3049.08|3057.86|3050.16|3056.78|3049.08|17
1649821650000|2022-04-13 03:47:30|3057.57|3049.87|3057.67|3049.97|3057.86|3050.16|3057.13|3049.43|14
1649821660000|2022-04-13 03:47:40|3057.86|3050.16|3057.86|3050.16|3057.86|3050.16|3056.2|3048.5|23
1649821670000|2022-04-13 03:47:50|3057.48|3049.78|3057.86|3050.16|3057.86|3050.16|3056.86|3049.16|16
1649821680000|2022-04-13 03:48:00|3057.48|3049.78|3057.38|3049.68|3057.86|3050.16|3057.27|3049.57|30
1649821690000|2022-04-13 03:48:10|3057.39|3049.69|3057.53|3049.83|3057.6|3049.9|3057.39|3049.69|20
1649821700000|2022-04-13 03:48:20|3057.45|3049.75|3057.35|3049.65|3057.45|3049.75|3057.33|3049.63|13
1649821710000|2022-04-13 03:48:30|3057.43|3049.73|3057.44|3049.74|3057.86|3050.16|3057.07|3049.37|30
1649821720000|2022-04-13 03:48:40|3057.16|3049.46|3057.56|3049.86|3057.86|3050.16|3056.89|3049.19|34
1649821730000|2022-04-13 03:48:50|3057.58|3049.88|3057.72|3050.02|3057.74|3050.04|3057.21|3049.51|29
1649821740000|2022-04-13 03:49:00|3057.71|3050.01|3057.27|3049.57|3057.86|3050.16|3056.93|3049.23|24
1649821750000|2022-04-13 03:49:10|3057.21|3049.51|3056.41|3048.71|3057.86|3050.16|3056.41|3048.71|21
1649821760000|2022-04-13 03:49:20|3057.06|3049.36|3057.08|3049.38|3057.34|3049.64|3056.27|3048.57|34
1649821770000|2022-04-13 03:49:30|3057.07|3049.37|3057.09|3049.39|3057.31|3049.61|3056.8|3049.1|19
1649821780000|2022-04-13 03:49:40|3057.31|3049.61|3057.56|3049.86|3057.86|3050.16|3056.35|3048.65|26
1649821790000|2022-04-13 03:49:50|3057.86|3050.16|3057.86|3050.16|3057.86|3050.16|3056.75|3049.05|12
1649821800000|2022-04-13 03:50:00|3057.53|3049.83|3056.55|3048.85|3057.86|3050.16|3055.55|3047.85|26
1649821810000|2022-04-13 03:50:10|3056.56|3048.86|3056.66|3048.96|3056.77|3049.07|3055.84|3048.14|22
1649821820000|2022-04-13 03:50:20|3056.65|3048.95|3056.99|3049.29|3056.99|3049.29|3055.94|3048.24|23
1649821830000|2022-04-13 03:50:30|3056.86|3049.16|3056.01|3048.31|3057.86|3050.16|3055.82|3048.12|19
1649821840000|2022-04-13 03:50:40|3056.2|3048.5|3054.87|3047.17|3056.57|3048.87|3054.49|3046.79|27
1649821850000|2022-04-13 03:50:50|3054.54|3046.84|3054.38|3046.68|3055.42|3047.72|3053.66|3045.96|31
1649821860000|2022-04-13 03:51:00|3054.65|3046.95|3055.72|3048.02|3055.82|3048.12|3054.03|3046.33|28
1649821870000|2022-04-13 03:51:10|3055.71|3048.01|3056.01|3048.31|3056.31|3048.61|3055.61|3047.91|35
1649821880000|2022-04-13 03:51:20|3056.02|3048.32|3056.33|3048.63|3056.51|3048.81|3055.94|3048.24|26
1649821890000|2022-04-13 03:51:30|3056.23|3048.53|3056.24|3048.54|3056.35|3048.65|3055.99|3048.29|30
1649821900000|2022-04-13 03:51:40|3056.25|3048.55|3056.11|3048.41|3056.29|3048.59|3055.85|3048.15|14
1649821910000|2022-04-13 03:51:50|3055.85|3048.15|3055.84|3048.14|3056.43|3048.73|3055.67|3047.97|20
1649821920000|2022-04-13 03:52:00|3055.81|3048.11|3055.21|3047.51|3056.04|3048.34|3054.87|3047.17|35
1649821930000|2022-04-13 03:52:10|3055.35|3047.65|3055.74|3048.04|3055.85|3048.15|3055.35|3047.65|23
1649821940000|2022-04-13 03:52:20|3055.75|3048.05|3055.4|3047.7|3055.8|3048.1|3055.4|3047.7|27
1649821950000|2022-04-13 03:52:30|3055.43|3047.73|3055.55|3047.85|3055.68|3047.98|3055.37|3047.67|36
1649821960000|2022-04-13 03:52:40|3055.58|3047.88|3055.79|3048.09|3055.93|3048.23|3055.58|3047.88|28
1649821970000|2022-04-13 03:52:50|3055.78|3048.08|3055.81|3048.11|3055.82|3048.12|3055.7|3048|24
1649821980000|2022-04-13 03:53:00|3055.8|3048.1|3055.69|3047.99|3055.8|3048.1|3055.49|3047.79|32
1649821990000|2022-04-13 03:53:10|3055.87|3048.17|3055.65|3047.95|3055.87|3048.17|3055.62|3047.92|25
1649822000000|2022-04-13 03:53:20|3055.66|3047.96|3055.69|3047.99|3055.7|3048|3055.53|3047.83|25
1649822010000|2022-04-13 03:53:30|3055.72|3048.02|3055.57|3047.87|3055.96|3048.26|3055.53|3047.83|29
1649822020000|2022-04-13 03:53:40|3055.6|3047.9|3055.41|3047.71|3055.64|3047.94|3055.41|3047.71|30
1649822030000|2022-04-13 03:53:50|3055.23|3047.53|3054.92|3047.22|3055.25|3047.55|3054.75|3047.05|32
1649822040000|2022-04-13 03:54:00|3054.91|3047.21|3054.25|3046.55|3054.91|3047.21|3054.25|3046.55|32
1649822050000|2022-04-13 03:54:10|3054.11|3046.41|3053.84|3046.14|3054.46|3046.76|3053.81|3046.11|31
1649822060000|2022-04-13 03:54:20|3053.74|3046.04|3053.84|3046.14|3053.89|3046.19|3053.65|3045.95|32
1649822070000|2022-04-13 03:54:30|3053.89|3046.19|3053.98|3046.28|3054|3046.3|3053.75|3046.05|29
1649822080000|2022-04-13 03:54:40|3053.99|3046.29|3053.78|3046.08|3054.01|3046.31|3053.78|3046.08|32
1649822090000|2022-04-13 03:54:50|3053.8|3046.1|3053.81|3046.11|3053.96|3046.26|3053.74|3046.04|33
1649822100000|2022-04-13 03:55:00|3053.78|3046.08|3054.54|3046.84|3055.02|3047.32|3053.78|3046.08|34
1649822110000|2022-04-13 03:55:10|3054.56|3046.86|3054.3|3046.6|3054.7|3047|3054.23|3046.53|37
1649822120000|2022-04-13 03:55:20|3054.31|3046.61|3054.7|3047|3055.03|3047.33|3054.23|3046.53|31
1649822130000|2022-04-13 03:55:30|3054.72|3047.02|3055.34|3047.64|3055.67|3047.97|3054.72|3047.02|37
1649822140000|2022-04-13 03:55:40|3055.42|3047.72|3054.81|3047.11|3055.65|3047.95|3054.76|3047.06|39
1649822150000|2022-04-13 03:55:50|3054.78|3047.08|3054.54|3046.84|3054.87|3047.17|3054.48|3046.78|29
1649822160000|2022-04-13 03:56:00|3054.63|3046.93|3054.15|3046.45|3054.64|3046.94|3054|3046.3|27
1649822170000|2022-04-13 03:56:10|3054.21|3046.51|3054.42|3046.72|3054.42|3046.72|3054.13|3046.43|20
1649822180000|2022-04-13 03:56:20|3054.48|3046.78|3054.66|3046.96|3054.66|3046.96|3054.28|3046.58|24
1649822190000|2022-04-13 03:56:30|3054.58|3046.88|3054.41|3046.71|3054.6|3046.9|3054.36|3046.66|29
1649822200000|2022-04-13 03:56:40|3054.3|3046.6|3054.46|3046.76|3054.64|3046.94|3054.25|3046.55|29
1649822210000|2022-04-13 03:56:50|3054.45|3046.75|3054.51|3046.81|3054.65|3046.95|3054.32|3046.62|35
1649822220000|2022-04-13 03:57:00|3054.48|3046.78|3053.24|3045.54|3054.49|3046.79|3052.62|3044.92|31
1649822230000|2022-04-13 03:57:10|3053.14|3045.44|3051.66|3043.96|3053.8|3046.1|3051.5|3043.8|29
1649822240000|2022-04-13 03:57:20|3051.86|3044.16|3052.68|3044.98|3053.33|3045.63|3051.64|3043.94|30
1649822250000|2022-04-13 03:57:30|3052.79|3045.09|3052.79|3045.09|3053.18|3045.48|3052.74|3045.04|30
1649822260000|2022-04-13 03:57:40|3052.77|3045.07|3052.19|3044.49|3052.94|3045.24|3052.02|3044.32|25
1649822270000|2022-04-13 03:57:50|3052.12|3044.42|3053.25|3045.55|3054.06|3046.36|3052.09|3044.39|35
1649822280000|2022-04-13 03:58:00|3053.21|3045.51|3053.41|3045.71|3054.27|3046.57|3053.19|3045.49|30
1649822290000|2022-04-13 03:58:10|3053.4|3045.7|3053.03|3045.33|3053.73|3046.03|3053.02|3045.32|37
1649822300000|2022-04-13 03:58:20|3053.42|3045.72|3052.95|3045.25|3053.72|3046.02|3052.93|3045.23|29
1649822310000|2022-04-13 03:58:30|3052.96|3045.26|3053.54|3045.84|3053.63|3045.93|3052.93|3045.23|22
1649822320000|2022-04-13 03:58:40|3053.45|3045.75|3053.44|3045.74|3053.95|3046.25|3053.39|3045.69|28
1649822330000|2022-04-13 03:58:50|3053.43|3045.73|3053.5|3045.8|3053.67|3045.97|3053.43|3045.73|19
1649822340000|2022-04-13 03:59:00|3053.47|3045.77|3053.62|3045.92|3053.66|3045.96|3053.47|3045.77|22
1649822350000|2022-04-13 03:59:10|3053.69|3045.99|3053.81|3046.11|3053.81|3046.11|3053.61|3045.91|6
1649822360000|2022-04-13 03:59:20|3053.76|3046.06|3053.78|3046.08|3053.89|3046.19|3053.66|3045.96|22
1649822370000|2022-04-13 03:59:30|3053.79|3046.09|3053.76|3046.06|3054.02|3046.32|3053.65|3045.95|35
1649822380000|2022-04-13 03:59:40|3053.83|3046.13|3053.67|3045.97|3053.84|3046.14|3053.58|3045.88|31
1649822390000|2022-04-13 03:59:50|3053.66|3045.96|3053.4|3045.7|3053.95|3046.25|3053.03|3045.33|31
1649822400000|2022-04-13 04:00:00|3053.21|3045.51|3053.56|3045.86|3053.79|3046.09|3053.21|3045.51|32
1649822410000|2022-04-13 04:00:10|3053.55|3045.85|3053.68|3045.98|3053.8|3046.1|3053.52|3045.82|27
1649822420000|2022-04-13 04:00:20|3053.63|3045.93|3053.78|3046.08|3054.02|3046.32|3053.45|3045.75|33
1649822430000|2022-04-13 04:00:30|3053.77|3046.07|3053.67|3045.97|3053.92|3046.22|3053.56|3045.86|25
1649822440000|2022-04-13 04:00:40|3053.74|3046.04|3052.8|3045.1|3053.74|3046.04|3052.8|3045.1|33
1649822450000|2022-04-13 04:00:50|3052.79|3045.09|3054.54|3046.84|3054.54|3046.84|3052.68|3044.98|32
1649822460000|2022-04-13 04:01:00|3054.44|3046.74|3054.22|3046.52|3054.79|3047.09|3053.9|3046.2|35
1649822470000|2022-04-13 04:01:10|3054.35|3046.65|3054.47|3046.77|3054.77|3047.07|3054.25|3046.55|34
1649822480000|2022-04-13 04:01:20|3054.62|3046.92|3055.15|3047.45|3055.57|3047.87|3054.62|3046.92|33
1649822490000|2022-04-13 04:01:30|3055.18|3047.48|3055.18|3047.48|3055.25|3047.55|3054.91|3047.21|37
1649822500000|2022-04-13 04:01:40|3055.23|3047.53|3056.98|3049.28|3057.23|3049.53|3055.2|3047.5|36
1649822510000|2022-04-13 04:01:50|3056.77|3049.07|3057.86|3050.16|3058.09|3050.39|3056.77|3049.07|37
1649822520000|2022-04-13 04:02:00|3057.82|3050.12|3057.97|3050.27|3058.19|3050.49|3057.66|3049.96|36
1649822530000|2022-04-13 04:02:10|3057.79|3050.09|3057.91|3050.21|3057.93|3050.23|3057.65|3049.95|30
1649822540000|2022-04-13 04:02:20|3057.93|3050.23|3057.93|3050.23|3058.24|3050.54|3057.88|3050.18|24
1649822550000|2022-04-13 04:02:30|3057.94|3050.24|3057.71|3050.01|3058.12|3050.42|3057.7|3050|31
1649822560000|2022-04-13 04:02:40|3057.74|3050.04|3057.34|3049.64|3057.74|3050.04|3056.85|3049.15|25
1649822570000|2022-04-13 04:02:50|3057.35|3049.65|3056.35|3048.65|3057.35|3049.65|3056.35|3048.65|33
1649822580000|2022-04-13 04:03:00|3056.34|3048.64|3056.63|3048.93|3057.06|3049.36|3055.57|3047.87|35
1649822590000|2022-04-13 04:03:10|3056.81|3049.11|3056.79|3049.09|3056.89|3049.19|3056.56|3048.86|34
1649822600000|2022-04-13 04:03:20|3056.85|3049.15|3055.11|3047.41|3056.86|3049.16|3054.31|3046.61|38
1649822610000|2022-04-13 04:03:30|3055.04|3047.34|3054|3046.3|3055.47|3047.77|3053.98|3046.28|29
1649822620000|2022-04-13 04:03:40|3054.01|3046.31|3053.52|3045.82|3054.07|3046.37|3053.48|3045.78|24
1649822630000|2022-04-13 04:03:50|3053.42|3045.72|3053.35|3045.65|3053.55|3045.85|3053.26|3045.56|26
1649822640000|2022-04-13 04:04:00|3053.28|3045.58|3053.21|3045.51|3053.47|3045.77|3053.01|3045.31|29
1649822650000|2022-04-13 04:04:10|3053.12|3045.42|3052.91|3045.21|3053.25|3045.55|3052.59|3044.89|20
1649822660000|2022-04-13 04:04:20|3052.78|3045.08|3052.67|3044.97|3053.25|3045.55|3052.67|3044.97|10
1649822670000|2022-04-13 04:04:30|3052.84|3045.14|3051.78|3044.08|3052.84|3045.14|3051.73|3044.03|17
1649822680000|2022-04-13 04:04:40|3051.81|3044.11|3051.53|3043.83|3051.81|3044.11|3051.33|3043.63|25
1649822690000|2022-04-13 04:04:50|3051.8|3044.1|3051.86|3044.16|3051.86|3044.16|3051.28|3043.58|23
1649822700000|2022-04-13 04:05:00|3051.93|3044.23|3051.65|3043.95|3052.02|3044.32|3051.65|3043.95|15
1649822710000|2022-04-13 04:05:10|3051.63|3043.93|3051.79|3044.09|3051.91|3044.21|3051.62|3043.92|31
1649822720000|2022-04-13 04:05:20|3051.8|3044.1|3051.73|3044.03|3051.82|3044.12|3051.65|3043.95|22
1649822730000|2022-04-13 04:05:30|3051.75|3044.05|3051.69|3043.99|3051.83|3044.13|3051.67|3043.97|22
1649822740000|2022-04-13 04:05:40|3051.68|3043.98|3051.68|3043.98|3051.82|3044.12|3051.68|3043.98|19
1649822750000|2022-04-13 04:05:50|3051.75|3044.05|3052.21|3044.51|3052.3|3044.6|3051.72|3044.02|31
1649822760000|2022-04-13 04:06:00|3052.23|3044.53|3051.76|3044.06|3052.35|3044.65|3051.71|3044.01|33
1649822770000|2022-04-13 04:06:10|3051.64|3043.94|3051.84|3044.14|3051.94|3044.24|3051.64|3043.94|29
1649822780000|2022-04-13 04:06:20|3051.83|3044.13|3051.35|3043.65|3051.91|3044.21|3051.29|3043.59|34
1649822790000|2022-04-13 04:06:30|3051.48|3043.78|3051.15|3043.45|3051.66|3043.96|3050.81|3043.11|34
1649822800000|2022-04-13 04:06:40|3051.13|3043.43|3051.39|3043.69|3051.47|3043.77|3050.72|3043.02|36
1649822810000|2022-04-13 04:06:50|3051.38|3043.68|3051.07|3043.37|3051.61|3043.91|3050.92|3043.22|33
1649822820000|2022-04-13 04:07:00|3051.1|3043.4|3051.2|3043.5|3051.27|3043.57|3051|3043.3|27
1649822830000|2022-04-13 04:07:10|3051.23|3043.53|3051.27|3043.57|3051.48|3043.78|3051.12|3043.42|31
1649822840000|2022-04-13 04:07:20|3051.31|3043.61|3051.22|3043.52|3051.31|3043.61|3051.12|3043.42|22
1649822850000|2022-04-13 04:07:30|3051.26|3043.56|3051.14|3043.44|3051.29|3043.59|3051.09|3043.39|27
1649822860000|2022-04-13 04:07:40|3051.13|3043.43|3051.23|3043.53|3051.33|3043.63|3051.09|3043.39|25
1649822870000|2022-04-13 04:07:50|3051.2|3043.5|3051.21|3043.51|3051.29|3043.59|3051.19|3043.49|10
1649822880000|2022-04-13 04:08:00|3051.2|3043.5|3051.15|3043.45|3051.21|3043.51|3051.12|3043.42|17
1649822890000|2022-04-13 04:08:10|3051.16|3043.46|3051.18|3043.48|3051.18|3043.48|3051.11|3043.41|13
1649822900000|2022-04-13 04:08:20|3051.1|3043.4|3051.01|3043.31|3051.27|3043.57|3050.96|3043.26|18
1649822910000|2022-04-13 04:08:30|3050.92|3043.22|3051.29|3043.59|3051.36|3043.66|3050.92|3043.22|31
1649822920000|2022-04-13 04:08:40|3051.19|3043.49|3051.33|3043.63|3051.53|3043.83|3051.17|3043.47|28
1649822930000|2022-04-13 04:08:50|3051.34|3043.64|3051.15|3043.45|3051.45|3043.75|3050.66|3042.96|28
1649822940000|2022-04-13 04:09:00|3050.9|3043.2|3051.64|3043.94|3052.1|3044.4|3049.9|3042.2|37
1649822950000|2022-04-13 04:09:10|3051.65|3043.95|3052.58|3044.88|3052.66|3044.96|3051.44|3043.74|33
1649822960000|2022-04-13 04:09:20|3052.51|3044.81|3052.81|3045.11|3052.88|3045.18|3052.45|3044.75|32
1649822970000|2022-04-13 04:09:30|3052.82|3045.12|3052.63|3044.93|3052.86|3045.16|3052.62|3044.92|21
1649822980000|2022-04-13 04:09:40|3052.64|3044.94|3051.72|3044.02|3052.88|3045.18|3051.71|3044.01|30
1649822990000|2022-04-13 04:09:50|3051.76|3044.06|3051.76|3044.06|3051.9|3044.2|3051.49|3043.79|34
1649823000000|2022-04-13 04:10:00|3051.81|3044.11|3050.78|3043.08|3051.83|3044.13|3050.49|3042.79|25
1649823010000|2022-04-13 04:10:10|3050.8|3043.1|3051.27|3043.57|3051.27|3043.57|3050.64|3042.94|29
1649823020000|2022-04-13 04:10:20|3051.26|3043.56|3051.37|3043.67|3051.48|3043.78|3051.19|3043.49|26
1649823030000|2022-04-13 04:10:30|3051.36|3043.66|3051.21|3043.51|3051.4|3043.7|3051.2|3043.5|17
1649823040000|2022-04-13 04:10:40|3051.2|3043.5|3051.1|3043.4|3051.47|3043.77|3050.98|3043.28|27
1649823050000|2022-04-13 04:10:50|3051.06|3043.36|3051.48|3043.78|3051.48|3043.78|3051.06|3043.36|25
1649823060000|2022-04-13 04:11:00|3051.5|3043.8|3051.45|3043.75|3051.52|3043.82|3051.44|3043.74|22
1649823070000|2022-04-13 04:11:10|3051.32|3043.62|3050.97|3043.27|3051.34|3043.64|3050.82|3043.12|25
1649823080000|2022-04-13 04:11:20|3051.06|3043.36|3051.03|3043.33|3051.25|3043.55|3051.03|3043.33|21
1649823090000|2022-04-13 04:11:30|3051.06|3043.36|3051.15|3043.45|3051.17|3043.47|3050.97|3043.27|20
1649823100000|2022-04-13 04:11:40|3051.22|3043.52|3051.16|3043.46|3051.23|3043.53|3051.1|3043.4|18
1649823110000|2022-04-13 04:11:50|3051.17|3043.47|3051.34|3043.64|3051.45|3043.75|3050.83|3043.13|24
1649823120000|2022-04-13 04:12:00|3051.54|3043.84|3051.66|3043.96|3051.81|3044.11|3051.46|3043.76|30
1649823130000|2022-04-13 04:12:10|3051.74|3044.04|3052.65|3044.95|3052.76|3045.06|3051.7|3044|37
1649823140000|2022-04-13 04:12:20|3052.67|3044.97|3051.99|3044.29|3052.72|3045.02|3051.73|3044.03|35
1649823150000|2022-04-13 04:12:30|3052|3044.3|3052.15|3044.45|3052.16|3044.46|3051.81|3044.11|27
1649823160000|2022-04-13 04:12:40|3052.07|3044.37|3050.95|3043.25|3052.17|3044.47|3050.89|3043.19|32
1649823170000|2022-04-13 04:12:50|3051|3043.3|3051.62|3043.92|3051.63|3043.93|3050.93|3043.23|31
1649823180000|2022-04-13 04:13:00|3051.59|3043.89|3051.1|3043.4|3051.62|3043.92|3050.88|3043.18|30
1649823190000|2022-04-13 04:13:10|3051.09|3043.39|3050.69|3042.99|3051.21|3043.51|3050.26|3042.56|35
1649823200000|2022-04-13 04:13:20|3050.7|3043|3051.01|3043.31|3051.25|3043.55|3050.7|3043|35
1649823210000|2022-04-13 04:13:30|3051|3043.3|3051.33|3043.63|3051.53|3043.83|3050.81|3043.11|29
1649823220000|2022-04-13 04:13:40|3051.31|3043.61|3050.55|3042.85|3051.48|3043.78|3050.55|3042.85|34
1649823230000|2022-04-13 04:13:50|3050.59|3042.89|3050.28|3042.58|3050.59|3042.89|3050.03|3042.33|30
1649823240000|2022-04-13 04:14:00|3050.27|3042.57|3050.43|3042.73|3050.43|3042.73|3050.13|3042.43|31
1649823250000|2022-04-13 04:14:10|3050.45|3042.75|3051.21|3043.51|3051.33|3043.63|3050.35|3042.65|33
1649823260000|2022-04-13 04:14:20|3051.09|3043.39|3050.6|3042.9|3051.28|3043.58|3050.6|3042.9|28
1649823270000|2022-04-13 04:14:30|3050.52|3042.82|3050.56|3042.86|3050.65|3042.95|3050.48|3042.78|26
1649823280000|2022-04-13 04:14:40|3050.53|3042.83|3050.26|3042.56|3050.55|3042.85|3050.15|3042.45|24
1649823290000|2022-04-13 04:14:50|3050.34|3042.64|3050.32|3042.62|3050.38|3042.68|3050.29|3042.59|11
1649823300000|2022-04-13 04:15:00|3050.33|3042.63|3050.33|3042.63|3050.33|3042.63|3050.1|3042.4|31
1649823310000|2022-04-13 04:15:10|3050.22|3042.52|3050.33|3042.63|3050.34|3042.64|3050.19|3042.49|32
1649823320000|2022-04-13 04:15:20|3050.34|3042.64|3051.45|3043.75|3051.45|3043.75|3050.34|3042.64|30
1649823330000|2022-04-13 04:15:30|3051.26|3043.56|3051.71|3044.01|3051.78|3044.08|3051.26|3043.56|17
1649823340000|2022-04-13 04:15:40|3051.73|3044.03|3051.68|3043.98|3051.89|3044.19|3051.56|3043.86|21
1649823350000|2022-04-13 04:15:50|3052.06|3044.36|3051.83|3044.13|3052.12|3044.42|3051.45|3043.75|28
1649823360000|2022-04-13 04:16:00|3051.8|3044.1|3052.17|3044.47|3052.17|3044.47|3051.8|3044.1|26
1649823370000|2022-04-13 04:16:10|3052.21|3044.51|3054.95|3047.25|3054.95|3047.25|3052.21|3044.51|35
1649823380000|2022-04-13 04:16:20|3055.09|3047.39|3055.2|3047.5|3055.3|3047.6|3055.09|3047.39|23
1649823390000|2022-04-13 04:16:30|3055.29|3047.59|3053.8|3046.1|3055.45|3047.75|3053.8|3046.1|27
1649823400000|2022-04-13 04:16:40|3053.79|3046.09|3053.16|3045.46|3053.79|3046.09|3053.07|3045.37|28
1649823410000|2022-04-13 04:16:50|3053.14|3045.44|3052.79|3045.09|3053.19|3045.49|3052.79|3045.09|15
1649823420000|2022-04-13 04:17:00|3052.69|3044.99|3052.15|3044.45|3053.26|3045.56|3052.13|3044.43|28
1649823430000|2022-04-13 04:17:10|3052.12|3044.42|3052.28|3044.58|3052.28|3044.58|3051.9|3044.2|29
1649823440000|2022-04-13 04:17:20|3052.23|3044.53|3052.25|3044.55|3052.39|3044.69|3052.1|3044.4|16
1649823450000|2022-04-13 04:17:30|3052.27|3044.57|3053|3045.3|3053.18|3045.48|3052.04|3044.34|36
1649823460000|2022-04-13 04:17:40|3053.15|3045.45|3052.97|3045.27|3053.15|3045.45|3052.7|3045|28
1649823470000|2022-04-13 04:17:50|3052.98|3045.28|3053.03|3045.33|3053.21|3045.51|3052.98|3045.28|19
1649823480000|2022-04-13 04:18:00|3053.01|3045.31|3053.18|3045.48|3053.34|3045.64|3052.87|3045.17|31
1649823490000|2022-04-13 04:18:10|3053.17|3045.47|3053.5|3045.8|3053.5|3045.8|3053.13|3045.43|20
1649823500000|2022-04-13 04:18:20|3053.54|3045.84|3053|3045.3|3053.56|3045.86|3053|3045.3|28
1649823510000|2022-04-13 04:18:30|3053.05|3045.35|3053.16|3045.46|3053.36|3045.66|3052.98|3045.28|30
1649823520000|2022-04-13 04:18:40|3053.13|3045.43|3051.89|3044.19|3053.64|3045.94|3051.72|3044.02|28
1649823530000|2022-04-13 04:18:50|3051.72|3044.02|3053.12|3045.42|3053.49|3045.79|3051.72|3044.02|29
1649823540000|2022-04-13 04:19:00|3053.2|3045.5|3053.49|3045.79|3053.64|3045.94|3052.57|3044.87|32
1649823550000|2022-04-13 04:19:10|3053.21|3045.51|3052.78|3045.08|3053.52|3045.82|3052.17|3044.47|37
1649823560000|2022-04-13 04:19:20|3052.75|3045.05|3052.35|3044.65|3052.89|3045.19|3051.95|3044.25|30
1649823570000|2022-04-13 04:19:30|3052.09|3044.39|3051.69|3043.99|3052.44|3044.74|3051.69|3043.99|32
1649823580000|2022-04-13 04:19:40|3051.9|3044.2|3052.24|3044.54|3052.55|3044.85|3051.68|3043.98|29
1649823590000|2022-04-13 04:19:50|3052.25|3044.55|3051.85|3044.15|3052.5|3044.8|3051.7|3044|24
1649823600000|2022-04-13 04:20:00|3052.5|3044.8|3051.28|3043.58|3052.6|3044.9|3051.28|3043.58|29
1649823610000|2022-04-13 04:20:10|3051.64|3043.94|3050.69|3042.99|3051.82|3044.12|3050.47|3042.77|23
1649823620000|2022-04-13 04:20:20|3050.79|3043.09|3050.81|3043.11|3051.11|3043.41|3050.48|3042.78|19
1649823630000|2022-04-13 04:20:30|3050.76|3043.06|3050.75|3043.05|3051.04|3043.34|3050.27|3042.57|26
1649823640000|2022-04-13 04:20:40|3050.8|3043.1|3050.42|3042.72|3050.86|3043.16|3050.42|3042.72|18
1649823650000|2022-04-13 04:20:50|3050.31|3042.61|3050.66|3042.96|3051.17|3043.47|3050.31|3042.61|33
1649823660000|2022-04-13 04:21:00|3050.64|3042.94|3050.91|3043.21|3050.95|3043.25|3050.39|3042.69|23
1649823670000|2022-04-13 04:21:10|3050.9|3043.2|3050.81|3043.11|3050.96|3043.26|3050.76|3043.06|21
1649823680000|2022-04-13 04:21:20|3050.79|3043.09|3051.02|3043.32|3051.36|3043.66|3050.79|3043.09|32
1649823690000|2022-04-13 04:21:30|3051.06|3043.36|3051.4|3043.7|3051.41|3043.71|3051.06|3043.36|17
1649823700000|2022-04-13 04:21:40|3051.43|3043.73|3050.46|3042.76|3051.44|3043.74|3050.44|3042.74|25
1649823710000|2022-04-13 04:21:50|3050.6|3042.9|3050.58|3042.88|3050.75|3043.05|3050.53|3042.83|23
1649823720000|2022-04-13 04:22:00|3050.59|3042.89|3051.19|3043.49|3051.5|3043.8|3050.59|3042.89|31
1649823730000|2022-04-13 04:22:10|3051.41|3043.71|3051.01|3043.31|3051.44|3043.74|3050.84|3043.14|31
1649823740000|2022-04-13 04:22:20|3051.02|3043.32|3050.54|3042.84|3051.14|3043.44|3050.45|3042.75|21
1649823750000|2022-04-13 04:22:30|3050.61|3042.91|3050.54|3042.84|3050.75|3043.05|3050.32|3042.62|29
1649823760000|2022-04-13 04:22:40|3050.51|3042.81|3050.66|3042.96|3050.74|3043.04|3050.51|3042.81|29
1649823770000|2022-04-13 04:22:50|3050.63|3042.93|3050.71|3043.01|3050.79|3043.09|3050.62|3042.92|20
1649823780000|2022-04-13 04:23:00|3050.72|3043.02|3050.37|3042.67|3050.73|3043.03|3050.3|3042.6|20
1649823790000|2022-04-13 04:23:10|3050.52|3042.82|3051.44|3043.74|3051.67|3043.97|3050.46|3042.76|34
1649823800000|2022-04-13 04:23:20|3051.23|3043.53|3051.1|3043.4|3051.41|3043.71|3050.9|3043.2|35
1649823810000|2022-04-13 04:23:30|3051.17|3043.47|3051.31|3043.61|3051.31|3043.61|3051|3043.3|32
1649823820000|2022-04-13 04:23:40|3051.35|3043.65|3051.69|3043.99|3051.93|3044.23|3051.35|3043.65|37
1649823830000|2022-04-13 04:23:50|3051.66|3043.96|3050.83|3043.13|3051.66|3043.96|3050.83|3043.13|37
1649823840000|2022-04-13 04:24:00|3051|3043.3|3050.64|3042.94|3051.08|3043.38|3050.64|3042.94|30
1649823850000|2022-04-13 04:24:10|3050.63|3042.93|3050.56|3042.86|3050.69|3042.99|3050.48|3042.78|34
1649823860000|2022-04-13 04:24:20|3050.68|3042.98|3050.62|3042.92|3050.86|3043.16|3050.6|3042.9|23
1649823870000|2022-04-13 04:24:30|3050.61|3042.91|3050.97|3043.27|3050.97|3043.27|3050.61|3042.91|14
1649823880000|2022-04-13 04:24:40|3050.98|3043.28|3050.54|3042.84|3051.1|3043.4|3050.54|3042.84|37
1649823890000|2022-04-13 04:24:50|3050.56|3042.86|3050.55|3042.85|3050.69|3042.99|3050.33|3042.63|35
1649823900000|2022-04-13 04:25:00|3050.48|3042.78|3051.74|3044.04|3051.89|3044.19|3050.48|3042.78|29
1649823910000|2022-04-13 04:25:10|3051.78|3044.08|3051.86|3044.16|3051.91|3044.21|3051.63|3043.93|31
1649823920000|2022-04-13 04:25:20|3051.83|3044.13|3051.6|3043.9|3052.08|3044.38|3051.6|3043.9|22
1649823930000|2022-04-13 04:25:30|3051.61|3043.91|3050.4|3042.7|3051.84|3044.14|3050.31|3042.61|35
1649823940000|2022-04-13 04:25:40|3050.39|3042.69|3050.06|3042.36|3050.8|3043.1|3050.06|3042.36|29
1649823950000|2022-04-13 04:25:50|3049.8|3042.1|3049.33|3041.63|3049.94|3042.24|3048.8|3041.1|36
1649823960000|2022-04-13 04:26:00|3049.18|3041.48|3048.68|3040.98|3049.18|3041.48|3048.48|3040.78|38
1649823970000|2022-04-13 04:26:10|3048.7|3041|3048.39|3040.69|3049.51|3041.81|3048.1|3040.4|34
1649823980000|2022-04-13 04:26:20|3048.75|3041.05|3047.6|3039.9|3049.14|3041.44|3047.6|3039.9|38
1649823990000|2022-04-13 04:26:30|3047.65|3039.95|3047.9|3040.2|3048.17|3040.47|3047.38|3039.68|35
1649824000000|2022-04-13 04:26:40|3047.95|3040.25|3047.59|3039.89|3047.95|3040.25|3046.66|3038.96|37
1649824010000|2022-04-13 04:26:50|3047.89|3040.19|3048.16|3040.46|3048.97|3041.27|3047.86|3040.16|36
1649824020000|2022-04-13 04:27:00|3048.39|3040.69|3049.49|3041.79|3049.49|3041.79|3048.26|3040.56|28
1649824030000|2022-04-13 04:27:10|3049.56|3041.86|3049.06|3041.36|3050.58|3042.88|3049.06|3041.36|33
1649824040000|2022-04-13 04:27:20|3048.96|3041.26|3048.26|3040.56|3049|3041.3|3048.2|3040.5|36
1649824050000|2022-04-13 04:27:30|3048.23|3040.53|3048.11|3040.41|3048.25|3040.55|3048.03|3040.33|27
1649824060000|2022-04-13 04:27:40|3047.99|3040.29|3048.87|3041.17|3048.98|3041.28|3047.82|3040.12|33
1649824070000|2022-04-13 04:27:50|3048.91|3041.21|3049.27|3041.57|3049.29|3041.59|3048.74|3041.04|33
1649824080000|2022-04-13 04:28:00|3049.16|3041.46|3049.69|3041.99|3049.74|3042.04|3049.16|3041.46|31
1649824090000|2022-04-13 04:28:10|3049.76|3042.06|3049.76|3042.06|3050.22|3042.52|3049.59|3041.89|38
1649824100000|2022-04-13 04:28:20|3049.61|3041.91|3049.82|3042.12|3049.91|3042.21|3049.6|3041.9|33
1649824110000|2022-04-13 04:28:30|3049.88|3042.18|3049.58|3041.88|3049.93|3042.23|3049.58|3041.88|32
1649824120000|2022-04-13 04:28:40|3049.56|3041.86|3049.89|3042.19|3050.11|3042.41|3049.56|3041.86|36
1649824130000|2022-04-13 04:28:50|3049.87|3042.17|3049.26|3041.56|3050.05|3042.35|3049.04|3041.34|37
1649824140000|2022-04-13 04:29:00|3049.11|3041.41|3048.64|3040.94|3049.38|3041.68|3048.64|3040.94|33
1649824150000|2022-04-13 04:29:10|3048.69|3040.99|3048.49|3040.79|3048.84|3041.14|3048.48|3040.78|37
1649824160000|2022-04-13 04:29:20|3048.65|3040.95|3050.19|3042.49|3050.46|3042.76|3048.62|3040.92|37
1649824170000|2022-04-13 04:29:30|3050.14|3042.44|3049.39|3041.69|3050.35|3042.65|3049.39|3041.69|31
1649824180000|2022-04-13 04:29:40|3049.28|3041.58|3049.15|3041.45|3049.31|3041.61|3049.04|3041.34|34
1649824190000|2022-04-13 04:29:50|3049.17|3041.47|3049.09|3041.39|3049.27|3041.57|3048.99|3041.29|38
1649824200000|2022-04-13 04:30:00|3048.99|3041.29|3048.86|3041.16|3048.99|3041.29|3048.84|3041.14|21
1649824210000|2022-04-13 04:30:10|3048.85|3041.15|3048.44|3040.74|3048.9|3041.2|3048.4|3040.7|31
1649824220000|2022-04-13 04:30:20|3048.45|3040.75|3048.35|3040.65|3048.55|3040.85|3048.29|3040.59|22
1649824230000|2022-04-13 04:30:30|3048.34|3040.64|3048.77|3041.07|3048.77|3041.07|3048.23|3040.53|32
1649824240000|2022-04-13 04:30:40|3048.8|3041.1|3049.45|3041.75|3050.11|3042.41|3048.75|3041.05|35
1649824250000|2022-04-13 04:30:50|3049.47|3041.77|3050.11|3042.41|3050.22|3042.52|3049.4|3041.7|34
1649824260000|2022-04-13 04:31:00|3050.18|3042.48|3050.2|3042.5|3050.27|3042.57|3049.54|3041.84|28
1649824270000|2022-04-13 04:31:10|3050.19|3042.49|3050.27|3042.57|3050.27|3042.57|3049.91|3042.21|31
1649824280000|2022-04-13 04:31:20|3050.15|3042.45|3050.78|3043.08|3051.34|3043.64|3050.01|3042.31|36
1649824290000|2022-04-13 04:31:30|3051.34|3043.64|3052.09|3044.39|3052.31|3044.61|3051.23|3043.53|37
1649824300000|2022-04-13 04:31:40|3052.05|3044.35|3052.19|3044.49|3052.33|3044.63|3052.01|3044.31|32
1649824310000|2022-04-13 04:31:50|3052.18|3044.48|3050.38|3042.68|3052.35|3044.65|3050.35|3042.65|36
1649824320000|2022-04-13 04:32:00|3050.29|3042.59|3049.07|3041.37|3050.5|3042.8|3049.07|3041.37|39
1649824330000|2022-04-13 04:32:10|3049.12|3041.42|3048.12|3040.42|3049.12|3041.42|3048.12|3040.42|29
1649824340000|2022-04-13 04:32:20|3048.17|3040.47|3046.56|3038.86|3048.17|3040.47|3046.56|3038.86|34
1649824350000|2022-04-13 04:32:30|3046.57|3038.87|3047.01|3039.31|3047.35|3039.65|3045.75|3038.05|38
1649824360000|2022-04-13 04:32:40|3046.91|3039.21|3046.71|3039.01|3047.1|3039.4|3046.47|3038.77|33
1649824370000|2022-04-13 04:32:50|3046.66|3038.96|3046.26|3038.56|3046.69|3038.99|3046.26|3038.56|31
1649824380000|2022-04-13 04:33:00|3046.5|3038.8|3046.81|3039.11|3046.81|3039.11|3046.04|3038.34|35
1649824390000|2022-04-13 04:33:10|3046.77|3039.07|3046.58|3038.88|3046.8|3039.1|3046.57|3038.87|15
1649824400000|2022-04-13 04:33:20|3046.56|3038.86|3047.35|3039.65|3047.38|3039.68|3046.44|3038.74|26
1649824410000|2022-04-13 04:33:30|3047.37|3039.67|3047.34|3039.64|3047.45|3039.75|3047.24|3039.54|27
1649824420000|2022-04-13 04:33:40|3047.29|3039.59|3047.38|3039.68|3047.58|3039.88|3047.14|3039.44|35
1649824430000|2022-04-13 04:33:50|3047.43|3039.73|3047.21|3039.51|3047.57|3039.87|3047.16|3039.46|37
1649824440000|2022-04-13 04:34:00|3047.4|3039.7|3047.52|3039.82|3047.55|3039.85|3047.13|3039.43|37
1649824450000|2022-04-13 04:34:10|3047.53|3039.83|3050.96|3043.26|3050.96|3043.26|3047.33|3039.63|30
1649824460000|2022-04-13 04:34:20|3051.83|3044.13|3050.4|3042.7|3051.83|3044.13|3050.33|3042.63|36
1649824470000|2022-04-13 04:34:30|3050.43|3042.73|3050.45|3042.75|3050.74|3043.04|3050.43|3042.73|32
1649824480000|2022-04-13 04:34:40|3050.44|3042.74|3050.85|3043.15|3050.88|3043.18|3050.4|3042.7|33
1649824490000|2022-04-13 04:34:50|3050.75|3043.05|3050.26|3042.56|3050.97|3043.27|3050.18|3042.48|32
1649824500000|2022-04-13 04:35:00|3050.2|3042.5|3050.75|3043.05|3050.89|3043.19|3050.15|3042.45|29
1649824510000|2022-04-13 04:35:10|3050.74|3043.04|3050.61|3042.91|3050.75|3043.05|3050.57|3042.87|30
1649824520000|2022-04-13 04:35:20|3050.81|3043.11|3051.06|3043.36|3051.23|3043.53|3050.8|3043.1|26
1649824530000|2022-04-13 04:35:30|3050.71|3043.01|3050.55|3042.85|3050.71|3043.01|3050.2|3042.5|24
1649824540000|2022-04-13 04:35:40|3050.61|3042.91|3051.13|3043.43|3051.18|3043.48|3050.51|3042.81|28
1649824550000|2022-04-13 04:35:50|3051.17|3043.47|3050.39|3042.69|3051.23|3043.53|3050.39|3042.69|32
1649824560000|2022-04-13 04:36:00|3050.38|3042.68|3050.34|3042.64|3050.49|3042.79|3050.23|3042.53|37
1649824570000|2022-04-13 04:36:10|3050.33|3042.63|3049.61|3041.91|3050.36|3042.66|3049.39|3041.69|36
1649824580000|2022-04-13 04:36:20|3049.62|3041.92|3049.57|3041.87|3049.73|3042.03|3049.45|3041.75|30
1649824590000|2022-04-13 04:36:30|3049.43|3041.73|3049.73|3042.03|3049.92|3042.22|3049.28|3041.58|32
1649824600000|2022-04-13 04:36:40|3049.74|3042.04|3050.37|3042.67|3050.42|3042.72|3049.69|3041.99|36
1649824610000|2022-04-13 04:36:50|3050.25|3042.55|3050.18|3042.48|3050.35|3042.65|3050.18|3042.48|25
1649824620000|2022-04-13 04:37:00|3050.2|3042.5|3050.09|3042.39|3050.2|3042.5|3050|3042.3|24
1649824630000|2022-04-13 04:37:10|3049.98|3042.28|3050.04|3042.34|3050.04|3042.34|3048.99|3041.29|35
1649824640000|2022-04-13 04:37:20|3049.98|3042.28|3049.23|3041.53|3049.98|3042.28|3049.1|3041.4|32
1649824650000|2022-04-13 04:37:30|3049.24|3041.54|3049.1|3041.4|3049.52|3041.82|3049.05|3041.35|31
1649824660000|2022-04-13 04:37:40|3049.11|3041.41|3049.44|3041.74|3049.63|3041.93|3049.1|3041.4|26
1649824670000|2022-04-13 04:37:50|3049.45|3041.75|3049.27|3041.57|3049.45|3041.75|3048.98|3041.28|33
1649824680000|2022-04-13 04:38:00|3049.2|3041.5|3048.74|3041.04|3049.4|3041.7|3048.74|3041.04|31
1649824690000|2022-04-13 04:38:10|3048.71|3041.01|3048.91|3041.21|3048.92|3041.22|3048.68|3040.98|12
1649824700000|2022-04-13 04:38:20|3049.06|3041.36|3048.81|3041.11|3049.07|3041.37|3048.73|3041.03|19
1649824710000|2022-04-13 04:38:30|3048.82|3041.12|3049.15|3041.45|3049.15|3041.45|3048.77|3041.07|28
1649824720000|2022-04-13 04:38:40|3049.11|3041.41|3049.14|3041.44|3049.14|3041.44|3048.92|3041.22|33
1649824730000|2022-04-13 04:38:50|3049.03|3041.33|3049.17|3041.47|3049.19|3041.49|3048.76|3041.06|33
1649824740000|2022-04-13 04:39:00|3049.18|3041.48|3049|3041.3|3049.26|3041.56|3048.81|3041.11|32
1649824750000|2022-04-13 04:39:10|3048.94|3041.24|3048.93|3041.23|3049.24|3041.54|3048.71|3041.01|35
1649824760000|2022-04-13 04:39:20|3048.79|3041.09|3048.85|3041.15|3049.23|3041.53|3048.71|3041.01|28
1649824770000|2022-04-13 04:39:30|3049.12|3041.42|3048.85|3041.15|3049.24|3041.54|3048.72|3041.02|32
1649824780000|2022-04-13 04:39:40|3048.76|3041.06|3047.96|3040.26|3048.76|3041.06|3047.94|3040.24|31
1649824790000|2022-04-13 04:39:50|3047.93|3040.23|3047.8|3040.1|3048.08|3040.38|3047.74|3040.04|34
1649824800000|2022-04-13 04:40:00|3047.82|3040.12|3047.9|3040.2|3047.98|3040.28|3047.45|3039.75|29
1649824810000|2022-04-13 04:40:10|3047.94|3040.24|3047.65|3039.95|3048|3040.3|3047.6|3039.9|32
1649824820000|2022-04-13 04:40:20|3047.71|3040.01|3046.36|3038.66|3048.07|3040.37|3046.36|3038.66|33
1649824830000|2022-04-13 04:40:30|3046.56|3038.86|3046.95|3039.25|3047.24|3039.54|3046.36|3038.66|34
1649824840000|2022-04-13 04:40:40|3046.96|3039.26|3046.94|3039.24|3046.96|3039.26|3046.54|3038.84|29
1649824850000|2022-04-13 04:40:50|3046.85|3039.15|3046.82|3039.12|3047.03|3039.33|3046.75|3039.05|21
1649824860000|2022-04-13 04:41:00|3046.84|3039.14|3047.95|3040.25|3047.99|3040.29|3046.81|3039.11|33
1649824870000|2022-04-13 04:41:10|3047.99|3040.29|3047.79|3040.09|3047.99|3040.29|3047.76|3040.06|30
1649824880000|2022-04-13 04:41:20|3047.72|3040.02|3046.93|3039.23|3047.75|3040.05|3046.93|3039.23|34
1649824890000|2022-04-13 04:41:30|3047.02|3039.32|3047.37|3039.67|3047.78|3040.08|3047.02|3039.32|33
1649824900000|2022-04-13 04:41:40|3047.31|3039.61|3047.36|3039.66|3047.46|3039.76|3047.3|3039.6|27
1649824910000|2022-04-13 04:41:50|3047.31|3039.61|3047.64|3039.94|3047.64|3039.94|3047.3|3039.6|29
1649824920000|2022-04-13 04:42:00|3047.74|3040.04|3047.33|3039.63|3047.74|3040.04|3047.28|3039.58|15
1649824930000|2022-04-13 04:42:10|3047.21|3039.51|3047.23|3039.53|3047.33|3039.63|3047.21|3039.51|7
1649824940000|2022-04-13 04:42:20|3047.27|3039.57|3047.26|3039.56|3047.3|3039.6|3047.26|3039.56|12
1649824950000|2022-04-13 04:42:30|3047.3|3039.6|3047.22|3039.52|3047.37|3039.67|3047.07|3039.37|27
1649824960000|2022-04-13 04:42:40|3047.24|3039.54|3047.69|3039.99|3048.07|3040.37|3047.11|3039.41|32
1649824970000|2022-04-13 04:42:50|3047.6|3039.9|3047.79|3040.09|3047.79|3040.09|3047.24|3039.54|24
1649824980000|2022-04-13 04:43:00|3047.83|3040.13|3047.76|3040.06|3047.9|3040.2|3047.67|3039.97|25
1649824990000|2022-04-13 04:43:10|3047.69|3039.99|3047.62|3039.92|3047.8|3040.1|3047.62|3039.92|24
1649825000000|2022-04-13 04:43:20|3047.59|3039.89|3047.22|3039.52|3047.65|3039.95|3047.13|3039.43|30
1649825010000|2022-04-13 04:43:30|3047.08|3039.38|3047.8|3040.1|3047.84|3040.14|3047.08|3039.38|28
1649825020000|2022-04-13 04:43:40|3047.69|3039.99|3047.75|3040.05|3047.75|3040.05|3047.56|3039.86|23
1649825030000|2022-04-13 04:43:50|3047.73|3040.03|3048.04|3040.34|3048.04|3040.34|3047.58|3039.88|20
1649825040000|2022-04-13 04:44:00|3048.23|3040.53|3048.66|3040.96|3048.85|3041.15|3048.23|3040.53|28
1649825050000|2022-04-13 04:44:10|3048.64|3040.94|3048.79|3041.09|3048.81|3041.11|3048.53|3040.83|20
1649825060000|2022-04-13 04:44:20|3048.8|3041.1|3048.31|3040.61|3048.88|3041.18|3048.28|3040.58|24
1649825070000|2022-04-13 04:44:30|3048.39|3040.69|3050.44|3042.74|3050.44|3042.74|3048.13|3040.43|31
1649825080000|2022-04-13 04:44:40|3050.17|3042.47|3050.32|3042.62|3050.61|3042.91|3050.13|3042.43|35
1649825090000|2022-04-13 04:44:50|3050.66|3042.96|3050.76|3043.06|3051.32|3043.62|3050.24|3042.54|26
1649825100000|2022-04-13 04:45:00|3050.77|3043.07|3050.38|3042.68|3050.97|3043.27|3050.05|3042.35|34
1649825110000|2022-04-13 04:45:10|3050.44|3042.74|3052.33|3044.63|3052.33|3044.63|3050.26|3042.56|37
1649825120000|2022-04-13 04:45:20|3052.36|3044.66|3054.51|3046.81|3055.06|3047.36|3052.34|3044.64|32
1649825130000|2022-04-13 04:45:30|3054.46|3046.76|3056.12|3048.42|3056.12|3048.42|3054.11|3046.41|36
1649825140000|2022-04-13 04:45:40|3056.1|3048.4|3057.34|3049.64|3058.03|3050.33|3055.87|3048.17|35
1649825150000|2022-04-13 04:45:50|3057.38|3049.68|3057.36|3049.66|3057.57|3049.87|3057.11|3049.41|32
1649825160000|2022-04-13 04:46:00|3057.37|3049.67|3058.43|3050.73|3058.61|3050.91|3057.36|3049.66|28
1649825170000|2022-04-13 04:46:10|3058.38|3050.68|3058.98|3051.28|3059.1|3051.4|3058.15|3050.45|24
1649825180000|2022-04-13 04:46:20|3058.99|3051.29|3060.55|3052.85|3060.55|3052.85|3058.96|3051.26|25
1649825190000|2022-04-13 04:46:30|3060.59|3052.89|3060.43|3052.73|3060.59|3052.89|3059.69|3051.99|30
1649825200000|2022-04-13 04:46:40|3060.71|3053.01|3061.49|3053.79|3061.49|3053.79|3060.53|3052.83|26
1649825210000|2022-04-13 04:46:50|3061.34|3053.64|3061.3|3053.6|3061.53|3053.83|3060.41|3052.71|34
1649825220000|2022-04-13 04:47:00|3061.25|3053.55|3059.8|3052.1|3061.26|3053.56|3059.8|3052.1|37
1649825230000|2022-04-13 04:47:10|3059.77|3052.07|3060.25|3052.55|3060.44|3052.74|3059.74|3052.04|32
1649825240000|2022-04-13 04:47:20|3060.36|3052.66|3061.19|3053.49|3061.19|3053.49|3060.36|3052.66|18
1649825250000|2022-04-13 04:47:30|3061.21|3053.51|3061.57|3053.87|3061.89|3054.19|3061.21|3053.51|24
1649825260000|2022-04-13 04:47:40|3061.55|3053.85|3060.7|3053|3061.55|3053.85|3060.65|3052.95|29
1649825270000|2022-04-13 04:47:50|3060.71|3053.01|3061.07|3053.37|3061.07|3053.37|3060.69|3052.99|30
1649825280000|2022-04-13 04:48:00|3061.08|3053.38|3060.94|3053.24|3061.15|3053.45|3060.93|3053.23|20
1649825290000|2022-04-13 04:48:10|3060.85|3053.15|3059.92|3052.22|3061.77|3054.07|3059.03|3051.33|34
1649825300000|2022-04-13 04:48:20|3059.95|3052.25|3060.17|3052.47|3060.3|3052.6|3059.86|3052.16|25
1649825310000|2022-04-13 04:48:30|3060.16|3052.46|3060.11|3052.41|3060.33|3052.63|3060|3052.3|26
1649825320000|2022-04-13 04:48:40|3060.09|3052.39|3060.05|3052.35|3060.09|3052.39|3059.77|3052.07|25
1649825330000|2022-04-13 04:48:50|3060.21|3052.51|3060.06|3052.36|3060.24|3052.54|3059.9|3052.2|29
1649825340000|2022-04-13 04:49:00|3059.94|3052.24|3059.92|3052.22|3059.98|3052.28|3059.72|3052.02|31
1649825350000|2022-04-13 04:49:10|3059.83|3052.13|3059.81|3052.11|3059.91|3052.21|3059.7|3052|21
1649825360000|2022-04-13 04:49:20|3059.79|3052.09|3060.53|3052.83|3060.53|3052.83|3059.73|3052.03|26
1649825370000|2022-04-13 04:49:30|3060.63|3052.93|3060.82|3053.12|3061.42|3053.72|3060.63|3052.93|37
1649825380000|2022-04-13 04:49:40|3060.79|3053.09|3060.05|3052.35|3060.79|3053.09|3059.92|3052.22|31
1649825390000|2022-04-13 04:49:50|3060.09|3052.39|3060.32|3052.62|3060.35|3052.65|3059.92|3052.22|31
1649825400000|2022-04-13 04:50:00|3060.31|3052.61|3060.07|3052.37|3060.33|3052.63|3059.86|3052.16|29
1649825410000|2022-04-13 04:50:10|3060.06|3052.36|3060.12|3052.42|3060.19|3052.49|3060.02|3052.32|32
1649825420000|2022-04-13 04:50:20|3060.14|3052.44|3060.31|3052.61|3060.39|3052.69|3060.11|3052.41|35
1649825430000|2022-04-13 04:50:30|3060.29|3052.59|3060.33|3052.63|3060.39|3052.69|3060.02|3052.32|32
1649825440000|2022-04-13 04:50:40|3060.29|3052.59|3060.27|3052.57|3060.52|3052.82|3060.15|3052.45|33
1649825450000|2022-04-13 04:50:50|3060.18|3052.48|3060.11|3052.41|3060.43|3052.73|3060.1|3052.4|22
1649825460000|2022-04-13 04:51:00|3060.1|3052.4|3060.09|3052.39|3060.23|3052.53|3060.09|3052.39|5
1649825470000|2022-04-13 04:51:10|3060.23|3052.53|3060.19|3052.49|3060.34|3052.64|3060.13|3052.43|15
1649825480000|2022-04-13 04:51:20|3060.17|3052.47|3059.88|3052.18|3060.17|3052.47|3059.51|3051.81|26
1649825490000|2022-04-13 04:51:30|3059.89|3052.19|3059.92|3052.22|3060.03|3052.33|3059.68|3051.98|25
1649825500000|2022-04-13 04:51:40|3059.82|3052.12|3060.12|3052.42|3060.38|3052.68|3059.69|3051.99|34
1649825510000|2022-04-13 04:51:50|3059.94|3052.24|3060.33|3052.63|3060.45|3052.75|3059.93|3052.23|30
1649825520000|2022-04-13 04:52:00|3060.28|3052.58|3059.77|3052.07|3060.33|3052.63|3059.77|3052.07|31
1649825530000|2022-04-13 04:52:10|3059.78|3052.08|3059.76|3052.06|3059.85|3052.15|3059.65|3051.95|26
1649825540000|2022-04-13 04:52:20|3059.81|3052.11|3059.04|3051.34|3059.86|3052.16|3058.63|3050.93|33
1649825550000|2022-04-13 04:52:30|3059.05|3051.35|3057.39|3049.69|3059.05|3051.35|3056.71|3049.01|38
1649825560000|2022-04-13 04:52:40|3057.36|3049.66|3057.29|3049.59|3057.39|3049.69|3056.89|3049.19|37
1649825570000|2022-04-13 04:52:50|3057.05|3049.35|3057.97|3050.27|3058.15|3050.45|3057.02|3049.32|38
1649825580000|2022-04-13 04:53:00|3057.99|3050.29|3058.05|3050.35|3058.43|3050.73|3057.71|3050.01|31
1649825590000|2022-04-13 04:53:10|3057.93|3050.23|3059.11|3051.41|3059.27|3051.57|3057.72|3050.02|35
1649825600000|2022-04-13 04:53:20|3059.04|3051.34|3059.1|3051.4|3059.15|3051.45|3058.87|3051.17|30
1649825610000|2022-04-13 04:53:30|3059.11|3051.41|3059.07|3051.37|3059.22|3051.52|3059|3051.3|35
1649825620000|2022-04-13 04:53:40|3059.09|3051.39|3059.12|3051.42|3059.14|3051.44|3059.05|3051.35|25
1649825630000|2022-04-13 04:53:50|3059.13|3051.43|3059.07|3051.37|3059.18|3051.48|3058.91|3051.21|30
1649825640000|2022-04-13 04:54:00|3059.06|3051.36|3058.58|3050.88|3059.19|3051.49|3058.58|3050.88|23
1649825650000|2022-04-13 04:54:10|3058.7|3051|3058.67|3050.97|3058.7|3051|3057.99|3050.29|33
1649825660000|2022-04-13 04:54:20|3058.82|3051.12|3058.82|3051.12|3059.36|3051.66|3058.79|3051.09|30
1649825670000|2022-04-13 04:54:30|3058.75|3051.05|3058.58|3050.88|3058.88|3051.18|3058.46|3050.76|29
1649825680000|2022-04-13 04:54:40|3058.48|3050.78|3058.48|3050.78|3058.81|3051.11|3058.42|3050.72|31
1649825690000|2022-04-13 04:54:50|3058.64|3050.94|3058.46|3050.76|3058.8|3051.1|3058.42|3050.72|20
1649825700000|2022-04-13 04:55:00|3058.47|3050.77|3059.28|3051.58|3059.43|3051.73|3058.31|3050.61|39
1649825710000|2022-04-13 04:55:10|3059.31|3051.61|3059.54|3051.84|3059.54|3051.84|3059.24|3051.54|19
1649825720000|2022-04-13 04:55:20|3059.41|3051.71|3059.34|3051.64|3059.52|3051.82|3059.23|3051.53|25
1649825730000|2022-04-13 04:55:30|3059.5|3051.8|3060.11|3052.41|3060.13|3052.43|3059.5|3051.8|27
1649825740000|2022-04-13 04:55:40|3060.12|3052.42|3060|3052.3|3060.44|3052.74|3059.61|3051.91|26
1649825750000|2022-04-13 04:55:50|3059.99|3052.29|3059.73|3052.03|3060.07|3052.37|3059.6|3051.9|34
1649825760000|2022-04-13 04:56:00|3059.72|3052.02|3060|3052.3|3060|3052.3|3059.72|3052.02|23
1649825770000|2022-04-13 04:56:10|3060.15|3052.45|3060.47|3052.77|3060.47|3052.77|3060.11|3052.41|31
1649825780000|2022-04-13 04:56:20|3060.4|3052.7|3060.47|3052.77|3060.54|3052.84|3060.36|3052.66|19
1649825790000|2022-04-13 04:56:30|3060.49|3052.79|3060.1|3052.4|3060.53|3052.83|3060.05|3052.35|22
1649825800000|2022-04-13 04:56:40|3060.23|3052.53|3060.5|3052.8|3060.5|3052.8|3060.03|3052.33|30
1649825810000|2022-04-13 04:56:50|3060.51|3052.81|3060.85|3053.15|3061.1|3053.4|3060.37|3052.67|31
1649825820000|2022-04-13 04:57:00|3061|3053.3|3061.02|3053.32|3061.07|3053.37|3060.74|3053.04|24
1649825830000|2022-04-13 04:57:10|3061.04|3053.34|3061.57|3053.87|3061.93|3054.23|3060.84|3053.14|22
1649825840000|2022-04-13 04:57:20|3061.51|3053.81|3062.26|3054.56|3062.6|3054.9|3061.51|3053.81|25
1649825850000|2022-04-13 04:57:30|3062.25|3054.55|3062.27|3054.57|3062.39|3054.69|3062.25|3054.55|21
1649825860000|2022-04-13 04:57:40|3062.28|3054.58|3062.31|3054.61|3062.5|3054.8|3061.76|3054.06|27
1649825870000|2022-04-13 04:57:50|3062.3|3054.6|3063.39|3055.69|3063.6|3055.9|3062.1|3054.4|30
1649825880000|2022-04-13 04:58:00|3063.38|3055.68|3063.73|3056.03|3063.74|3056.04|3063.37|3055.67|29
1649825890000|2022-04-13 04:58:10|3063.74|3056.04|3062.97|3055.27|3063.75|3056.05|3062.68|3054.98|30
1649825900000|2022-04-13 04:58:20|3063.02|3055.32|3062.96|3055.26|3063.17|3055.47|3062.83|3055.13|31
1649825910000|2022-04-13 04:58:30|3062.98|3055.28|3062.8|3055.1|3063.1|3055.4|3062.68|3054.98|28
1649825920000|2022-04-13 04:58:40|3062.87|3055.17|3063.09|3055.39|3063.11|3055.41|3062.71|3055.01|25
1649825930000|2022-04-13 04:58:50|3063.12|3055.42|3063.58|3055.88|3063.85|3056.15|3063.11|3055.41|28
1649825940000|2022-04-13 04:59:00|3063.79|3056.09|3063.84|3056.14|3063.85|3056.15|3063.7|3056|20
1649825950000|2022-04-13 04:59:10|3063.85|3056.15|3063.3|3055.6|3064.09|3056.39|3063.3|3055.6|30
1649825960000|2022-04-13 04:59:20|3063.54|3055.84|3063.75|3056.05|3063.93|3056.23|3063.17|3055.47|36
1649825970000|2022-04-13 04:59:30|3063.73|3056.03|3064.24|3056.54|3064.24|3056.54|3063.54|3055.84|30
1649825980000|2022-04-13 04:59:40|3064.23|3056.53|3064.41|3056.71|3064.87|3057.17|3063.97|3056.27|34
1649825990000|2022-04-13 04:59:50|3064.28|3056.58|3064.45|3056.75|3064.45|3056.75|3063.9|3056.2|25
1649826000000|2022-04-13 05:00:00|3064.36|3056.66|3064.92|3057.22|3065.15|3057.45|3064.1|3056.4|35
1649826010000|2022-04-13 05:00:10|3064.91|3057.21|3064.29|3056.59|3065.01|3057.31|3063.97|3056.27|33
1649826020000|2022-04-13 05:00:20|3064.3|3056.6|3066|3058.3|3066|3058.3|3064.08|3056.38|34
1649826030000|2022-04-13 05:00:30|3065.97|3058.27|3066.51|3058.81|3066.63|3058.93|3065.81|3058.11|18
1649826040000|2022-04-13 05:00:40|3066.49|3058.79|3066.42|3058.72|3066.51|3058.81|3066.13|3058.43|28
1649826050000|2022-04-13 05:00:50|3066.43|3058.73|3066.75|3059.05|3067.23|3059.53|3066.32|3058.62|27
1649826060000|2022-04-13 05:01:00|3066.64|3058.94|3065.9|3058.2|3067.26|3059.56|3065.9|3058.2|26
1649826070000|2022-04-13 05:01:10|3065.95|3058.25|3067.08|3059.38|3067.08|3059.38|3065.89|3058.19|29
1649826080000|2022-04-13 05:01:20|3067.05|3059.35|3066|3058.3|3067.13|3059.43|3065.92|3058.22|33
1649826090000|2022-04-13 05:01:30|3066.68|3058.98|3065.47|3057.77|3066.69|3058.99|3065.32|3057.62|37
1649826100000|2022-04-13 05:01:40|3065.53|3057.83|3064.71|3057.01|3066.02|3058.32|3064.67|3056.97|29
1649826110000|2022-04-13 05:01:50|3064.69|3056.99|3064.67|3056.97|3065.2|3057.5|3064.67|3056.97|20
1649826120000|2022-04-13 05:02:00|3064.75|3057.05|3065.55|3057.85|3066|3058.3|3064.75|3057.05|24
1649826130000|2022-04-13 05:02:10|3065.76|3058.06|3065.9|3058.2|3066.41|3058.71|3065.71|3058.01|24
1649826140000|2022-04-13 05:02:20|3065.89|3058.19|3066.4|3058.7|3066.55|3058.85|3065.83|3058.13|24
1649826150000|2022-04-13 05:02:30|3066.48|3058.78|3066.48|3058.78|3066.71|3059.01|3066.41|3058.71|22
1649826160000|2022-04-13 05:02:40|3066.45|3058.75|3066.47|3058.77|3066.73|3059.03|3066.35|3058.65|22
1649826170000|2022-04-13 05:02:50|3066.44|3058.74|3066.31|3058.61|3066.68|3058.98|3066.31|3058.61|27
1649826180000|2022-04-13 05:03:00|3066.3|3058.6|3065.9|3058.2|3066.64|3058.94|3064.73|3057.03|34
1649826190000|2022-04-13 05:03:10|3065.78|3058.08|3064.74|3057.04|3065.97|3058.27|3064.63|3056.93|35
1649826200000|2022-04-13 05:03:20|3064.63|3056.93|3063.78|3056.08|3064.72|3057.02|3063.78|3056.08|32
1649826210000|2022-04-13 05:03:30|3064.19|3056.49|3064.06|3056.36|3064.47|3056.77|3063.57|3055.87|29
1649826220000|2022-04-13 05:03:40|3064.41|3056.71|3064.78|3057.08|3064.78|3057.08|3063.99|3056.29|25
1649826230000|2022-04-13 05:03:50|3064.8|3057.1|3065.27|3057.57|3065.32|3057.62|3064.78|3057.08|21
1649826240000|2022-04-13 05:04:00|3065.32|3057.62|3065.43|3057.73|3065.58|3057.88|3065.32|3057.62|18
1649826250000|2022-04-13 05:04:10|3065.54|3057.84|3064.21|3056.51|3065.57|3057.87|3064.1|3056.4|32
1649826260000|2022-04-13 05:04:20|3064.19|3056.49|3064.46|3056.76|3064.46|3056.76|3064.06|3056.36|24
1649826270000|2022-04-13 05:04:30|3064.79|3057.09|3064.54|3056.84|3064.93|3057.23|3064.54|3056.84|20
1649826280000|2022-04-13 05:04:40|3064.55|3056.85|3065.11|3057.41|3065.12|3057.42|3064.55|3056.85|27
1649826290000|2022-04-13 05:04:50|3065.12|3057.42|3064.81|3057.11|3065.14|3057.44|3064.51|3056.81|28
1649826300000|2022-04-13 05:05:00|3064.87|3057.17|3064.48|3056.78|3064.87|3057.17|3064.31|3056.61|33
1649826310000|2022-04-13 05:05:10|3064.49|3056.79|3064.32|3056.62|3064.54|3056.84|3064.29|3056.59|28
1649826320000|2022-04-13 05:05:20|3064.37|3056.67|3064.36|3056.66|3064.48|3056.78|3064.34|3056.64|14
1649826330000|2022-04-13 05:05:30|3064.35|3056.65|3064.36|3056.66|3064.36|3056.66|3064.35|3056.65|2
1649826340000|2022-04-13 05:05:40|3064.5|3056.8|3064.31|3056.61|3064.94|3057.24|3064.27|3056.57|27
1649826350000|2022-04-13 05:05:50|3064.3|3056.6|3064.57|3056.87|3064.57|3056.87|3064.3|3056.6|18
1649826360000|2022-04-13 05:06:00|3064.49|3056.79|3064.06|3056.36|3064.57|3056.87|3063.78|3056.08|28
1649826370000|2022-04-13 05:06:10|3064.13|3056.43|3064.24|3056.54|3064.28|3056.58|3064.11|3056.41|26
1649826380000|2022-04-13 05:06:20|3064.25|3056.55|3064.19|3056.49|3064.61|3056.91|3064.16|3056.46|30
1649826390000|2022-04-13 05:06:30|3064.16|3056.46|3064.16|3056.46|3064.16|3056.46|3064.14|3056.44|6
1649826400000|2022-04-13 05:06:40|3064.2|3056.5|3064.52|3056.82|3064.64|3056.94|3064.2|3056.5|17
1649826410000|2022-04-13 05:06:50|3064.53|3056.83|3064.4|3056.7|3064.53|3056.83|3064.27|3056.57|18
1649826420000|2022-04-13 05:07:00|3064.36|3056.66|3064.59|3056.89|3064.61|3056.91|3064.35|3056.65|20
1649826430000|2022-04-13 05:07:10|3064.67|3056.97|3064.48|3056.78|3064.69|3056.99|3064.48|3056.78|24
1649826440000|2022-04-13 05:07:20|3064.52|3056.82|3064.48|3056.78|3064.63|3056.93|3064.47|3056.77|29
1649826450000|2022-04-13 05:07:30|3064.49|3056.79|3064.45|3056.75|3064.52|3056.82|3064.44|3056.74|14
1649826460000|2022-04-13 05:07:40|3064.46|3056.76|3064.48|3056.78|3064.58|3056.88|3064.45|3056.75|15
1649826470000|2022-04-13 05:07:50|3064.46|3056.76|3064.44|3056.74|3064.48|3056.78|3064.41|3056.71|17
1649826480000|2022-04-13 05:08:00|3064.27|3056.57|3062.99|3055.29|3064.7|3057|3062.99|3055.29|18
1649826490000|2022-04-13 05:08:10|3062.73|3055.03|3062.65|3054.95|3062.76|3055.06|3062.52|3054.82|17
1649826500000|2022-04-13 05:08:20|3062.79|3055.09|3062.58|3054.88|3062.86|3055.16|3062.52|3054.82|29
1649826510000|2022-04-13 05:08:30|3062.57|3054.87|3062.07|3054.37|3062.85|3055.15|3062|3054.3|26
1649826520000|2022-04-13 05:08:40|3062.04|3054.34|3062.54|3054.84|3062.54|3054.84|3062.03|3054.33|30
1649826530000|2022-04-13 05:08:50|3062.44|3054.74|3062.52|3054.82|3062.52|3054.82|3062.43|3054.73|14
1649826540000|2022-04-13 05:09:00|3062.49|3054.79|3062.56|3054.86|3062.66|3054.96|3062.4|3054.7|28
1649826550000|2022-04-13 05:09:10|3062.46|3054.76|3062.64|3054.94|3062.77|3055.07|3062.2|3054.5|21
1649826560000|2022-04-13 05:09:20|3062.59|3054.89|3062.13|3054.43|3063.09|3055.39|3061.92|3054.22|23
1649826570000|2022-04-13 05:09:30|3061.87|3054.17|3059.88|3052.18|3062.12|3054.42|3059.88|3052.18|35
1649826580000|2022-04-13 05:09:40|3059.75|3052.05|3059.81|3052.11|3060.29|3052.59|3059.38|3051.68|21
1649826590000|2022-04-13 05:09:50|3059.85|3052.15|3059.83|3052.13|3059.9|3052.2|3059.45|3051.75|26
1649826600000|2022-04-13 05:10:00|3059.46|3051.76|3059.49|3051.79|3059.83|3052.13|3059.44|3051.74|18
1649826610000|2022-04-13 05:10:10|3059.47|3051.77|3059.67|3051.97|3060.11|3052.41|3059.45|3051.75|34
1649826620000|2022-04-13 05:10:20|3059.75|3052.05|3059.73|3052.03|3059.84|3052.14|3059.65|3051.95|13
1649826630000|2022-04-13 05:10:30|3059.5|3051.8|3059.26|3051.56|3059.5|3051.8|3059.24|3051.54|7
1649826640000|2022-04-13 05:10:40|3059.25|3051.55|3059.43|3051.73|3059.52|3051.82|3059.25|3051.55|22
1649826650000|2022-04-13 05:10:50|3059.44|3051.74|3059.1|3051.4|3059.53|3051.83|3059.1|3051.4|9
1649826660000|2022-04-13 05:11:00|3059.08|3051.38|3059.11|3051.41|3059.11|3051.41|3058.15|3050.45|32
1649826670000|2022-04-13 05:11:10|3059.22|3051.52|3059.58|3051.88|3060.07|3052.37|3059.22|3051.52|36
1649826680000|2022-04-13 05:11:20|3059.57|3051.87|3059.76|3052.06|3059.9|3052.2|3059.49|3051.79|16
1649826690000|2022-04-13 05:11:30|3059.75|3052.05|3059.35|3051.65|3059.88|3052.18|3059.27|3051.57|22
1649826700000|2022-04-13 05:11:40|3059.32|3051.62|3059.37|3051.67|3059.53|3051.83|3059.27|3051.57|25
1649826710000|2022-04-13 05:11:50|3059.38|3051.68|3059.22|3051.52|3059.38|3051.68|3058.97|3051.27|30
1649826720000|2022-04-13 05:12:00|3059.13|3051.43|3059.17|3051.47|3059.27|3051.57|3059.04|3051.34|11
1649826730000|2022-04-13 05:12:10|3059.14|3051.44|3058.94|3051.24|3059.25|3051.55|3058.94|3051.24|18
1649826740000|2022-04-13 05:12:20|3058.93|3051.23|3058.64|3050.94|3058.99|3051.29|3058.63|3050.93|21
1649826750000|2022-04-13 05:12:30|3058.63|3050.93|3058.81|3051.11|3058.81|3051.11|3058.27|3050.57|26
1649826760000|2022-04-13 05:12:40|3058.82|3051.12|3058.72|3051.02|3058.84|3051.14|3058.63|3050.93|20
1649826770000|2022-04-13 05:12:50|3058.77|3051.07|3058.46|3050.76|3058.77|3051.07|3058.43|3050.73|30
1649826780000|2022-04-13 05:13:00|3058.63|3050.93|3058.49|3050.79|3058.63|3050.93|3058.37|3050.67|32
1649826790000|2022-04-13 05:13:10|3058.46|3050.76|3059.59|3051.89|3059.7|3052|3058.42|3050.72|32
1649826800000|2022-04-13 05:13:20|3059.63|3051.93|3059.55|3051.85|3059.71|3052.01|3059.48|3051.78|20
1649826810000|2022-04-13 05:13:30|3059.48|3051.78|3059.39|3051.69|3059.69|3051.99|3059.35|3051.65|28
1649826820000|2022-04-13 05:13:40|3059.47|3051.77|3059.37|3051.67|3059.69|3051.99|3059.25|3051.55|23
1649826830000|2022-04-13 05:13:50|3059.58|3051.88|3059.16|3051.46|3059.75|3052.05|3058.4|3050.7|24
1649826840000|2022-04-13 05:14:00|3058.86|3051.16|3057.69|3049.99|3059.29|3051.59|3057.69|3049.99|36
1649826850000|2022-04-13 05:14:10|3057.94|3050.24|3058.33|3050.63|3058.67|3050.97|3057.93|3050.23|32
1649826860000|2022-04-13 05:14:20|3058.35|3050.65|3058.44|3050.74|3058.45|3050.75|3058.28|3050.58|23
1649826870000|2022-04-13 05:14:30|3058.41|3050.71|3058.06|3050.36|3058.41|3050.71|3058.01|3050.31|18
1649826880000|2022-04-13 05:14:40|3058|3050.3|3058.11|3050.41|3058.11|3050.41|3057.79|3050.09|28
1649826890000|2022-04-13 05:14:50|3057.58|3049.88|3058.04|3050.34|3058.14|3050.44|3057.58|3049.88|23
1649826900000|2022-04-13 05:15:00|3058.05|3050.35|3057.79|3050.09|3058.22|3050.52|3057.55|3049.85|33
1649826910000|2022-04-13 05:15:10|3057.78|3050.08|3057.94|3050.24|3057.97|3050.27|3057.63|3049.93|36
1649826920000|2022-04-13 05:15:20|3057.86|3050.16|3057.63|3049.93|3057.91|3050.21|3057.56|3049.86|31
1649826930000|2022-04-13 05:15:30|3057.61|3049.91|3057.57|3049.87|3057.77|3050.07|3057.54|3049.84|27
1649826940000|2022-04-13 05:15:40|3057.46|3049.76|3057.69|3049.99|3057.79|3050.09|3057.46|3049.76|29
1649826950000|2022-04-13 05:15:50|3057.71|3050.01|3057.67|3049.97|3057.78|3050.08|3057.61|3049.91|25
1649826960000|2022-04-13 05:16:00|3057.68|3049.98|3057.65|3049.95|3057.71|3050.01|3057.57|3049.87|31
1649826970000|2022-04-13 05:16:10|3057.66|3049.96|3058.19|3050.49|3058.44|3050.74|3057.56|3049.86|37
1649826980000|2022-04-13 05:16:20|3058.18|3050.48|3058.17|3050.47|3058.36|3050.66|3058.08|3050.38|32
1649826990000|2022-04-13 05:16:30|3058.26|3050.56|3058.32|3050.62|3058.32|3050.62|3058.19|3050.49|11
1649827000000|2022-04-13 05:16:40|3058.24|3050.54|3058.27|3050.57|3058.65|3050.95|3058.2|3050.5|24
1649827010000|2022-04-13 05:16:50|3058.26|3050.56|3058.3|3050.6|3058.4|3050.7|3058.14|3050.44|37
1649827020000|2022-04-13 05:17:00|3058.37|3050.67|3058.45|3050.75|3058.58|3050.88|3058.26|3050.56|24
1649827030000|2022-04-13 05:17:10|3058.48|3050.78|3058.47|3050.77|3058.72|3051.02|3058.38|3050.68|28
1649827040000|2022-04-13 05:17:20|3058.48|3050.78|3058.59|3050.89|3058.77|3051.07|3058.44|3050.74|31
1649827050000|2022-04-13 05:17:30|3058.53|3050.83|3058.94|3051.24|3059.02|3051.32|3058.53|3050.83|22
1649827060000|2022-04-13 05:17:40|3058.91|3051.21|3059.41|3051.71|3059.46|3051.76|3058.9|3051.2|25
1649827070000|2022-04-13 05:17:50|3059.38|3051.68|3059.44|3051.74|3059.58|3051.88|3059.32|3051.62|28
1649827080000|2022-04-13 05:18:00|3059.46|3051.76|3059.96|3052.26|3059.96|3052.26|3059.33|3051.63|23
1649827090000|2022-04-13 05:18:10|3060.15|3052.45|3060.25|3052.55|3060.38|3052.68|3060.15|3052.45|19
1649827100000|2022-04-13 05:18:20|3060.26|3052.56|3060.17|3052.47|3060.31|3052.61|3060.15|3052.45|22
1649827110000|2022-04-13 05:18:30|3060.22|3052.52|3060.25|3052.55|3060.27|3052.57|3060.13|3052.43|20
1649827120000|2022-04-13 05:18:40|3060.22|3052.52|3060.19|3052.49|3060.43|3052.73|3060.12|3052.42|34
1649827130000|2022-04-13 05:18:50|3060.18|3052.48|3059.42|3051.72|3060.45|3052.75|3059.1|3051.4|33
1649827140000|2022-04-13 05:19:00|3059.43|3051.73|3059.49|3051.79|3059.88|3052.18|3059.31|3051.61|27
1649827150000|2022-04-13 05:19:10|3059.45|3051.75|3059.48|3051.78|3060.09|3052.39|3059.43|3051.73|31
1649827160000|2022-04-13 05:19:20|3059.52|3051.82|3059.21|3051.51|3059.97|3052.27|3059.21|3051.51|25
1649827170000|2022-04-13 05:19:30|3059.15|3051.45|3059.31|3051.61|3059.35|3051.65|3059.11|3051.41|29
1649827180000|2022-04-13 05:19:40|3059.2|3051.5|3059.59|3051.89|3059.65|3051.95|3059.2|3051.5|18
1649827190000|2022-04-13 05:19:50|3059.72|3052.02|3059.86|3052.16|3060.02|3052.32|3059.6|3051.9|27
1649827200000|2022-04-13 05:20:00|3059.88|3052.18|3059.77|3052.07|3059.93|3052.23|3059.67|3051.97|26
1649827210000|2022-04-13 05:20:10|3059.8|3052.1|3059.87|3052.17|3059.87|3052.17|3059.76|3052.06|26
1649827220000|2022-04-13 05:20:20|3059.83|3052.13|3059.29|3051.59|3060.17|3052.47|3059.26|3051.56|31
1649827230000|2022-04-13 05:20:30|3059.38|3051.68|3059.35|3051.65|3059.45|3051.75|3059.33|3051.63|19
1649827240000|2022-04-13 05:20:40|3059.37|3051.67|3059.42|3051.72|3059.52|3051.82|3059.35|3051.65|18
1649827250000|2022-04-13 05:20:50|3059.4|3051.7|3059.48|3051.78|3060.3|3052.6|3059.4|3051.7|32
1649827260000|2022-04-13 05:21:00|3060.23|3052.53|3061.55|3053.85|3061.57|3053.87|3059.5|3051.8|29
1649827270000|2022-04-13 05:21:10|3061.54|3053.84|3061.5|3053.8|3061.6|3053.9|3061.46|3053.76|26
1649827280000|2022-04-13 05:21:20|3061.45|3053.75|3061.68|3053.98|3061.7|3054|3061.45|3053.75|19
1649827290000|2022-04-13 05:21:30|3061.64|3053.94|3062.35|3054.65|3062.35|3054.65|3061.45|3053.75|30
1649827300000|2022-04-13 05:21:40|3062.05|3054.35|3062.71|3055.01|3062.75|3055.05|3062.01|3054.31|31
1649827310000|2022-04-13 05:21:50|3062.66|3054.96|3062.46|3054.76|3062.78|3055.08|3062.46|3054.76|34
1649827320000|2022-04-13 05:22:00|3062.6|3054.9|3062.65|3054.95|3062.65|3054.95|3062.47|3054.77|21
1649827330000|2022-04-13 05:22:10|3062.63|3054.93|3061.25|3053.55|3062.63|3054.93|3061.03|3053.33|18
1649827340000|2022-04-13 05:22:20|3061.3|3053.6|3061.98|3054.28|3062|3054.3|3061.3|3053.6|29
1649827350000|2022-04-13 05:22:30|3061.92|3054.22|3061.73|3054.03|3062.28|3054.58|3061.62|3053.92|28
1649827360000|2022-04-13 05:22:40|3061.69|3053.99|3061.51|3053.81|3061.74|3054.04|3061.5|3053.8|25
1649827370000|2022-04-13 05:22:50|3061.75|3054.05|3060.9|3053.2|3061.75|3054.05|3060.85|3053.15|23
1649827380000|2022-04-13 05:23:00|3060.91|3053.21|3061.45|3053.75|3061.45|3053.75|3060.89|3053.19|29
1649827390000|2022-04-13 05:23:10|3061.33|3053.63|3061.35|3053.65|3061.43|3053.73|3060.84|3053.14|28
1649827400000|2022-04-13 05:23:20|3061.36|3053.66|3061.34|3053.64|3061.58|3053.88|3061.22|3053.52|33
1649827410000|2022-04-13 05:23:30|3061.41|3053.71|3061.85|3054.15|3061.98|3054.28|3061.34|3053.64|28
1649827420000|2022-04-13 05:23:40|3061.73|3054.03|3062.07|3054.37|3062.19|3054.49|3061.68|3053.98|31
1649827430000|2022-04-13 05:23:50|3062.09|3054.39|3062.02|3054.32|3062.36|3054.66|3061.92|3054.22|29
1649827440000|2022-04-13 05:24:00|3062|3054.3|3062.23|3054.53|3062.26|3054.56|3061.98|3054.28|29
1649827450000|2022-04-13 05:24:10|3062.18|3054.48|3062.92|3055.22|3062.94|3055.24|3062.18|3054.48|30
1649827460000|2022-04-13 05:24:20|3062.9|3055.2|3060.76|3053.06|3062.93|3055.23|3060.76|3053.06|24
1649827470000|2022-04-13 05:24:30|3060.75|3053.05|3059.2|3051.5|3061.07|3053.37|3059.08|3051.38|31
1649827480000|2022-04-13 05:24:40|3059.12|3051.42|3057.59|3049.89|3059.12|3051.42|3057.59|3049.89|32
1649827490000|2022-04-13 05:24:50|3057.64|3049.94|3057.59|3049.89|3058.64|3050.94|3057.52|3049.82|31
1649827500000|2022-04-13 05:25:00|3058.27|3050.57|3057.25|3049.55|3058.48|3050.78|3056.59|3048.89|33
1649827510000|2022-04-13 05:25:10|3057.27|3049.57|3057.22|3049.52|3057.53|3049.83|3056.79|3049.09|32
1649827520000|2022-04-13 05:25:20|3057.23|3049.53|3057.58|3049.88|3057.58|3049.88|3057.13|3049.43|24
1649827530000|2022-04-13 05:25:30|3057.42|3049.72|3057.44|3049.74|3057.53|3049.83|3057.29|3049.59|33
1649827540000|2022-04-13 05:25:40|3057.52|3049.82|3057.53|3049.83|3057.54|3049.84|3057.35|3049.65|24
1649827550000|2022-04-13 05:25:50|3057.54|3049.84|3057.35|3049.65|3057.55|3049.85|3057.31|3049.61|28
1649827560000|2022-04-13 05:26:00|3057.38|3049.68|3058.64|3050.94|3058.67|3050.97|3057.32|3049.62|22
1649827570000|2022-04-13 05:26:10|3058.68|3050.98|3058.82|3051.12|3058.82|3051.12|3058.56|3050.86|25
1649827580000|2022-04-13 05:26:20|3058.91|3051.21|3060.25|3052.55|3060.46|3052.76|3058.91|3051.21|34
1649827590000|2022-04-13 05:26:30|3060.27|3052.57|3059.5|3051.8|3060.46|3052.76|3059.5|3051.8|31
1649827600000|2022-04-13 05:26:40|3059.54|3051.84|3059.47|3051.77|3060.13|3052.43|3059.46|3051.76|20
1649827610000|2022-04-13 05:26:50|3059.49|3051.79|3059.48|3051.78|3060.11|3052.41|3059.47|3051.77|16
1649827620000|2022-04-13 05:27:00|3059.47|3051.77|3059.68|3051.98|3059.88|3052.18|3058.76|3051.06|24
1649827630000|2022-04-13 05:27:10|3059.71|3052.01|3059.54|3051.84|3059.76|3052.06|3059.08|3051.38|30
1649827640000|2022-04-13 05:27:20|3059.36|3051.66|3058.41|3050.71|3059.54|3051.84|3058.41|3050.71|33
1649827650000|2022-04-13 05:27:30|3058.16|3050.46|3057.46|3049.76|3058.19|3050.49|3057.37|3049.67|32
1649827660000|2022-04-13 05:27:40|3057.53|3049.83|3057.64|3049.94|3057.86|3050.16|3057.49|3049.79|28
1649827670000|2022-04-13 05:27:50|3057.66|3049.96|3057.67|3049.97|3058|3050.3|3057.63|3049.93|31
1649827680000|2022-04-13 05:28:00|3057.66|3049.96|3057.71|3050.01|3057.88|3050.18|3057.58|3049.88|13
1649827690000|2022-04-13 05:28:10|3057.79|3050.09|3057.63|3049.93|3058.13|3050.43|3057.4|3049.7|32
1649827700000|2022-04-13 05:28:20|3057.4|3049.7|3057.8|3050.1|3057.93|3050.23|3057.36|3049.66|25
1649827710000|2022-04-13 05:28:30|3057.81|3050.11|3057.69|3049.99|3058.02|3050.32|3057.62|3049.92|17
1649827720000|2022-04-13 05:28:40|3057.7|3050|3057.64|3049.94|3057.79|3050.09|3057.55|3049.85|22
1649827730000|2022-04-13 05:28:50|3057.65|3049.95|3057.86|3050.16|3057.86|3050.16|3057.65|3049.95|27
1649827740000|2022-04-13 05:29:00|3057.77|3050.07|3057.5|3049.8|3057.86|3050.16|3057.46|3049.76|26
1649827750000|2022-04-13 05:29:10|3057.62|3049.92|3057.67|3049.97|3057.67|3049.97|3057.54|3049.84|21
1649827760000|2022-04-13 05:29:20|3057.58|3049.88|3057.64|3049.94|3057.86|3050.16|3057.36|3049.66|16
1649827770000|2022-04-13 05:29:30|3057.59|3049.89|3057.61|3049.91|3057.74|3050.04|3057.32|3049.62|26
1649827780000|2022-04-13 05:29:40|3057.62|3049.92|3058.46|3050.76|3058.5|3050.8|3057.62|3049.92|27
1649827790000|2022-04-13 05:29:50|3058.49|3050.79|3058.46|3050.76|3058.82|3051.12|3058.44|3050.74|22
1649827800000|2022-04-13 05:30:00|3058.54|3050.84|3057.79|3050.09|3058.71|3051.01|3057.78|3050.08|29
1649827810000|2022-04-13 05:30:10|3058.12|3050.42|3057.64|3049.94|3058.19|3050.49|3057.27|3049.57|28
1649827820000|2022-04-13 05:30:20|3057.61|3049.91|3057.51|3049.81|3057.72|3050.02|3057.49|3049.79|21
1649827830000|2022-04-13 05:30:30|3057.52|3049.82|3057.6|3049.9|3057.73|3050.03|3057.43|3049.73|16
1649827840000|2022-04-13 05:30:40|3057.59|3049.89|3058.7|3051|3058.7|3051|3057.59|3049.89|23
1649827850000|2022-04-13 05:30:50|3058.65|3050.95|3059.49|3051.79|3059.49|3051.79|3058.65|3050.95|30
1649827860000|2022-04-13 05:31:00|3059.51|3051.81|3060.7|3053|3060.7|3053|3059.51|3051.81|17
1649827870000|2022-04-13 05:31:10|3060.72|3053.02|3061.2|3053.5|3061.2|3053.5|3060.53|3052.83|27
1649827880000|2022-04-13 05:31:20|3061.18|3053.48|3060.95|3053.25|3061.39|3053.69|3060.88|3053.18|29
1649827890000|2022-04-13 05:31:30|3061.01|3053.31|3060.96|3053.26|3061.16|3053.46|3060.96|3053.26|26
1649827900000|2022-04-13 05:31:40|3060.91|3053.21|3061.3|3053.6|3061.33|3053.63|3060.4|3052.7|25
1649827910000|2022-04-13 05:31:50|3061.19|3053.49|3061.34|3053.64|3061.8|3054.1|3061.19|3053.49|26
1649827920000|2022-04-13 05:32:00|3061.36|3053.66|3061.47|3053.77|3061.54|3053.84|3061.31|3053.61|30
1649827930000|2022-04-13 05:32:10|3061.49|3053.79|3061.07|3053.37|3061.56|3053.86|3061.07|3053.37|30
1649827940000|2022-04-13 05:32:20|3060.86|3053.16|3060.86|3053.16|3061.1|3053.4|3060.71|3053.01|31
1649827950000|2022-04-13 05:32:30|3060.87|3053.17|3060.99|3053.29|3061.13|3053.43|3060.66|3052.96|32
1649827960000|2022-04-13 05:32:40|3060.98|3053.28|3061.12|3053.42|3061.74|3054.04|3060.98|3053.28|28
1649827970000|2022-04-13 05:32:50|3061.08|3053.38|3061.33|3053.63|3061.49|3053.79|3060.69|3052.99|21
1649827980000|2022-04-13 05:33:00|3061.34|3053.64|3060.51|3052.81|3061.38|3053.68|3060.44|3052.74|34
1649827990000|2022-04-13 05:33:10|3060.53|3052.83|3060.44|3052.74|3060.93|3053.23|3060.32|3052.62|28
1649828000000|2022-04-13 05:33:20|3060.42|3052.72|3060.91|3053.21|3060.91|3053.21|3060.2|3052.5|34
1649828010000|2022-04-13 05:33:30|3060.5|3052.8|3060.51|3052.81|3060.93|3053.23|3060.32|3052.62|26
1649828020000|2022-04-13 05:33:40|3060.44|3052.74|3060.45|3052.75|3060.85|3053.15|3060.35|3052.65|19
1649828030000|2022-04-13 05:33:50|3060.54|3052.84|3060.11|3052.41|3060.67|3052.97|3059.92|3052.22|25
1649828040000|2022-04-13 05:34:00|3060.16|3052.46|3060|3052.3|3060.21|3052.51|3060|3052.3|29
1649828050000|2022-04-13 05:34:10|3060.08|3052.38|3060.24|3052.54|3060.28|3052.58|3060.08|3052.38|13
1649828060000|2022-04-13 05:34:20|3060.23|3052.53|3061.6|3053.9|3061.6|3053.9|3060.07|3052.37|29
1649828070000|2022-04-13 05:34:30|3062.68|3054.98|3062.53|3054.83|3063.75|3056.05|3062.33|3054.63|36
1649828080000|2022-04-13 05:34:40|3062.59|3054.89|3063.39|3055.69|3063.41|3055.71|3062.09|3054.39|35
1649828090000|2022-04-13 05:34:50|3063.4|3055.7|3063.67|3055.97|3064.08|3056.38|3063.08|3055.38|37
1649828100000|2022-04-13 05:35:00|3063.83|3056.13|3063.74|3056.04|3064.39|3056.69|3063.51|3055.81|38
1649828110000|2022-04-13 05:35:10|3063.88|3056.18|3063.61|3055.91|3064.06|3056.36|3063.48|3055.78|32
1649828120000|2022-04-13 05:35:20|3063.75|3056.05|3063.81|3056.11|3064.53|3056.83|3063.55|3055.85|34
1649828130000|2022-04-13 05:35:30|3063.84|3056.14|3063.99|3056.29|3064.03|3056.33|3063.74|3056.04|30
1649828140000|2022-04-13 05:35:40|3064.07|3056.37|3063.52|3055.82|3064.11|3056.41|3063.51|3055.81|23
1649828150000|2022-04-13 05:35:50|3063.53|3055.83|3063.97|3056.27|3064.25|3056.55|3063.53|3055.83|21
1649828160000|2022-04-13 05:36:00|3063.9|3056.2|3063.95|3056.25|3064.88|3057.18|3063.63|3055.93|28
1649828170000|2022-04-13 05:36:10|3064.17|3056.47|3064.33|3056.63|3064.46|3056.76|3063.92|3056.22|27
1649828180000|2022-04-13 05:36:20|3064.48|3056.78|3065.83|3058.13|3065.84|3058.14|3064.45|3056.75|29
1649828190000|2022-04-13 05:36:30|3065.79|3058.09|3066.14|3058.44|3066.4|3058.7|3065.64|3057.94|32
1649828200000|2022-04-13 05:36:40|3066.13|3058.43|3066.06|3058.36|3066.13|3058.43|3065.59|3057.89|30
1649828210000|2022-04-13 05:36:50|3066.01|3058.31|3066.32|3058.62|3066.37|3058.67|3066|3058.3|26
1649828220000|2022-04-13 05:37:00|3066.33|3058.63|3066.55|3058.85|3066.55|3058.85|3066.28|3058.58|24
1649828230000|2022-04-13 05:37:10|3066.51|3058.81|3066.79|3059.09|3066.79|3059.09|3066.49|3058.79|27
1649828240000|2022-04-13 05:37:20|3066.83|3059.13|3066.98|3059.28|3066.98|3059.28|3066.73|3059.03|23
1649828250000|2022-04-13 05:37:30|3066.99|3059.29|3066.81|3059.11|3067|3059.3|3066.56|3058.86|28
1649828260000|2022-04-13 05:37:40|3066.8|3059.1|3067.07|3059.37|3067.58|3059.88|3066.78|3059.08|29
1649828270000|2022-04-13 05:37:50|3067.06|3059.36|3067.33|3059.63|3067.57|3059.87|3066.98|3059.28|32
1649828280000|2022-04-13 05:38:00|3067.34|3059.64|3066.4|3058.7|3067.6|3059.9|3066.4|3058.7|32
1649828290000|2022-04-13 05:38:10|3066.53|3058.83|3066.9|3059.2|3066.93|3059.23|3066.53|3058.83|26
1649828300000|2022-04-13 05:38:20|3066.89|3059.19|3066.96|3059.26|3067.06|3059.36|3066.87|3059.17|27
1649828310000|2022-04-13 05:38:30|3066.97|3059.27|3067.15|3059.45|3067.15|3059.45|3066.89|3059.19|29
1649828320000|2022-04-13 05:38:40|3067.12|3059.42|3066.76|3059.06|3067.27|3059.57|3066.75|3059.05|26
1649828330000|2022-04-13 05:38:50|3066.73|3059.03|3066.76|3059.06|3066.76|3059.06|3066.64|3058.94|13
1649828340000|2022-04-13 05:39:00|3066.73|3059.03|3066.99|3059.29|3067.37|3059.67|3066.73|3059.03|22
1649828350000|2022-04-13 05:39:10|3066.93|3059.23|3067.09|3059.39|3067.09|3059.39|3066.93|3059.23|29
1649828360000|2022-04-13 05:39:20|3067.08|3059.38|3066.59|3058.89|3067.08|3059.38|3066.41|3058.71|28
1649828370000|2022-04-13 05:39:30|3066.58|3058.88|3065.21|3057.51|3066.66|3058.96|3065.21|3057.51|33
1649828380000|2022-04-13 05:39:40|3065.19|3057.49|3065.76|3058.06|3065.77|3058.07|3065.18|3057.48|29
1649828390000|2022-04-13 05:39:50|3065.77|3058.07|3065.68|3057.98|3065.77|3058.07|3065.39|3057.69|23
1649828400000|2022-04-13 05:40:00|3065.65|3057.95|3065.44|3057.74|3065.81|3058.11|3065.15|3057.45|35
1649828410000|2022-04-13 05:40:10|3065.42|3057.72|3065.63|3057.93|3066.16|3058.46|3065.29|3057.59|35
1649828420000|2022-04-13 05:40:20|3065.72|3058.02|3066.03|3058.33|3066.31|3058.61|3065.45|3057.75|35
1649828430000|2022-04-13 05:40:30|3066.04|3058.34|3066.22|3058.52|3066.54|3058.84|3066|3058.3|22
1649828440000|2022-04-13 05:40:40|3066.16|3058.46|3066.64|3058.94|3066.67|3058.97|3065.93|3058.23|32
1649828450000|2022-04-13 05:40:50|3066.66|3058.96|3066.97|3059.27|3066.98|3059.28|3066.18|3058.48|31
1649828460000|2022-04-13 05:41:00|3066.98|3059.28|3065.79|3058.09|3066.98|3059.28|3065.58|3057.88|25
1649828470000|2022-04-13 05:41:10|3065.72|3058.02|3065.15|3057.45|3066.14|3058.44|3065.15|3057.45|30
1649828480000|2022-04-13 05:41:20|3064.9|3057.2|3064.57|3056.87|3065.01|3057.31|3064.44|3056.74|26
1649828490000|2022-04-13 05:41:30|3064.6|3056.9|3064.81|3057.11|3064.93|3057.23|3064.44|3056.74|23
1649828500000|2022-04-13 05:41:40|3064.83|3057.13|3063.94|3056.24|3064.88|3057.18|3063.8|3056.1|37
1649828510000|2022-04-13 05:41:50|3063.87|3056.17|3063.46|3055.76|3064.04|3056.34|3063.4|3055.7|33
1649828520000|2022-04-13 05:42:00|3063.42|3055.72|3064.04|3056.34|3064.48|3056.78|3063.41|3055.71|32
1649828530000|2022-04-13 05:42:10|3063.97|3056.27|3063.76|3056.06|3064|3056.3|3063.31|3055.61|33
1649828540000|2022-04-13 05:42:20|3063.8|3056.1|3064.01|3056.31|3064.01|3056.31|3063.53|3055.83|30
1649828550000|2022-04-13 05:42:30|3063.82|3056.12|3063.59|3055.89|3063.96|3056.26|3063.43|3055.73|35
1649828560000|2022-04-13 05:42:40|3063.57|3055.87|3063.49|3055.79|3063.58|3055.88|3063.37|3055.67|25
1649828570000|2022-04-13 05:42:50|3063.74|3056.04|3063.54|3055.84|3063.93|3056.23|3063.39|3055.69|34
1649828580000|2022-04-13 05:43:00|3063.41|3055.71|3063.71|3056.01|3064.05|3056.35|3063.41|3055.71|27
1649828590000|2022-04-13 05:43:10|3063.67|3055.97|3063.59|3055.89|3063.85|3056.15|3063.46|3055.76|35
1649828600000|2022-04-13 05:43:20|3063.58|3055.88|3063.49|3055.79|3063.86|3056.16|3063.44|3055.74|25
1649828610000|2022-04-13 05:43:30|3063.41|3055.71|3063.35|3055.65|3063.51|3055.81|3063.27|3055.57|18
1649828620000|2022-04-13 05:43:40|3063.36|3055.66|3063.51|3055.81|3063.69|3055.99|3063.28|3055.58|28
1649828630000|2022-04-13 05:43:50|3063.62|3055.92|3063.5|3055.8|3063.74|3056.04|3063.36|3055.66|34
1649828640000|2022-04-13 05:44:00|3063.46|3055.76|3063.46|3055.76|3063.61|3055.91|3063.26|3055.56|29
1649828650000|2022-04-13 05:44:10|3063.47|3055.77|3063.79|3056.09|3063.81|3056.11|3063.3|3055.6|24
1649828660000|2022-04-13 05:44:20|3063.78|3056.08|3063.64|3055.94|3063.78|3056.08|3063.52|3055.82|13
1649828670000|2022-04-13 05:44:30|3063.65|3055.95|3063.52|3055.82|3063.77|3056.07|3063.51|3055.81|9
1649828680000|2022-04-13 05:44:40|3063.44|3055.74|3063.85|3056.15|3063.9|3056.2|3062.98|3055.28|29
1649828690000|2022-04-13 05:44:50|3063.81|3056.11|3063.49|3055.79|3063.82|3056.12|3063.41|3055.71|18
1649828700000|2022-04-13 05:45:00|3063.38|3055.68|3063.38|3055.68|3063.57|3055.87|3063.16|3055.46|26
1649828710000|2022-04-13 05:45:10|3063.45|3055.75|3062.05|3054.35|3063.51|3055.81|3061.86|3054.16|34
1649828720000|2022-04-13 05:45:20|3062.08|3054.38|3062.36|3054.66|3062.41|3054.71|3062.08|3054.38|31
1649828730000|2022-04-13 05:45:30|3062.44|3054.74|3062.3|3054.6|3062.75|3055.05|3062.16|3054.46|32
1649828740000|2022-04-13 05:45:40|3062.26|3054.56|3062.14|3054.44|3062.37|3054.67|3062.14|3054.44|23
1649828750000|2022-04-13 05:45:50|3062.09|3054.39|3062.59|3054.89|3062.59|3054.89|3062.08|3054.38|27
1649828760000|2022-04-13 05:46:00|3062.55|3054.85|3062.39|3054.69|3062.66|3054.96|3062.39|3054.69|21
1649828770000|2022-04-13 05:46:10|3062.4|3054.7|3062.63|3054.93|3062.66|3054.96|3062.4|3054.7|12
1649828780000|2022-04-13 05:46:20|3062.64|3054.94|3063.13|3055.43|3063.13|3055.43|3062.54|3054.84|13
1649828790000|2022-04-13 05:46:30|3063.31|3055.61|3064.38|3056.68|3064.38|3056.68|3063.31|3055.61|25
1649828800000|2022-04-13 05:46:40|3064.35|3056.65|3064.28|3056.58|3064.35|3056.65|3064.25|3056.55|25
1649828810000|2022-04-13 05:46:50|3064.26|3056.56|3064.73|3057.03|3064.81|3057.11|3064.21|3056.51|29
1649828820000|2022-04-13 05:47:00|3064.57|3056.87|3064.18|3056.48|3064.72|3057.02|3064.12|3056.42|30
1649828830000|2022-04-13 05:47:10|3064.23|3056.53|3063.96|3056.26|3064.23|3056.53|3063.84|3056.14|31
1649828840000|2022-04-13 05:47:20|3064.21|3056.51|3064.08|3056.38|3064.64|3056.94|3064.08|3056.38|31
1649828850000|2022-04-13 05:47:30|3064.06|3056.36|3064.26|3056.56|3064.68|3056.98|3063.9|3056.2|17
1649828860000|2022-04-13 05:47:40|3064.1|3056.4|3063.89|3056.19|3064.24|3056.54|3063.85|3056.15|29
1649828870000|2022-04-13 05:47:50|3063.92|3056.22|3063.82|3056.12|3064.28|3056.58|3063.58|3055.88|29
1649828880000|2022-04-13 05:48:00|3063.81|3056.11|3063.73|3056.03|3064.32|3056.62|3063.65|3055.95|31
1649828890000|2022-04-13 05:48:10|3063.78|3056.08|3063.98|3056.28|3064.41|3056.71|3063.77|3056.07|22
1649828900000|2022-04-13 05:48:20|3063.99|3056.29|3064.5|3056.8|3064.51|3056.81|3063.94|3056.24|25
1649828910000|2022-04-13 05:48:30|3064.65|3056.95|3064.34|3056.64|3064.65|3056.95|3063.85|3056.15|31
1649828920000|2022-04-13 05:48:40|3064.36|3056.66|3064.31|3056.61|3064.9|3057.2|3064.08|3056.38|30
1649828930000|2022-04-13 05:48:50|3064.21|3056.51|3063.53|3055.83|3064.66|3056.96|3063.53|3055.83|31
1649828940000|2022-04-13 05:49:00|3063.66|3055.96|3064.43|3056.73|3064.58|3056.88|3063.48|3055.78|33
1649828950000|2022-04-13 05:49:10|3064.47|3056.77|3064.34|3056.64|3064.65|3056.95|3064.15|3056.45|31
1649828960000|2022-04-13 05:49:20|3064.33|3056.63|3063.87|3056.17|3064.33|3056.63|3063.87|3056.17|28
1649828970000|2022-04-13 05:49:30|3063.74|3056.04|3065.36|3057.66|3065.36|3057.66|3063.72|3056.02|33
1649828980000|2022-04-13 05:49:40|3065.31|3057.61|3065.16|3057.46|3065.31|3057.61|3065.16|3057.46|16
1649828990000|2022-04-13 05:49:50|3065.19|3057.49|3065.28|3057.58|3065.29|3057.59|3065.17|3057.47|27
1649829000000|2022-04-13 05:50:00|3065.22|3057.52|3063.78|3056.08|3065.28|3057.58|3063.71|3056.01|30
1649829010000|2022-04-13 05:50:10|3063.85|3056.15|3064.22|3056.52|3064.98|3057.28|3063.73|3056.03|30
1649829020000|2022-04-13 05:50:20|3064.24|3056.54|3064.93|3057.23|3065.32|3057.62|3064.24|3056.54|24
1649829030000|2022-04-13 05:50:30|3064.94|3057.24|3065.63|3057.93|3066.41|3058.71|3064.85|3057.15|29
1649829040000|2022-04-13 05:50:40|3065.67|3057.97|3065.66|3057.96|3066.01|3058.31|3065.39|3057.69|17
1649829050000|2022-04-13 05:50:50|3065.64|3057.94|3065.26|3057.56|3065.99|3058.29|3065.26|3057.56|30
1649829060000|2022-04-13 05:51:00|3065.27|3057.57|3065.48|3057.78|3066.14|3058.44|3065.27|3057.57|32
1649829070000|2022-04-13 05:51:10|3065.49|3057.79|3065.99|3058.29|3066.35|3058.65|3065.35|3057.65|37
1649829080000|2022-04-13 05:51:20|3066|3058.3|3066.02|3058.32|3066.29|3058.59|3065.94|3058.24|30
1649829090000|2022-04-13 05:51:30|3066.03|3058.33|3066.36|3058.66|3066.8|3059.1|3066.02|3058.32|33
1649829100000|2022-04-13 05:51:40|3066.37|3058.67|3066.58|3058.88|3066.68|3058.98|3066.19|3058.49|26
1649829110000|2022-04-13 05:51:50|3066.85|3059.15|3067.08|3059.38|3067.58|3059.88|3066.5|3058.8|27
1649829120000|2022-04-13 05:52:00|3067.01|3059.31|3066.75|3059.05|3067.25|3059.55|3066.34|3058.64|34
1649829130000|2022-04-13 05:52:10|3066.98|3059.28|3066.87|3059.17|3066.98|3059.28|3066.51|3058.81|23
1649829140000|2022-04-13 05:52:20|3066.93|3059.23|3066.81|3059.11|3066.93|3059.23|3066.7|3059|17
1649829150000|2022-04-13 05:52:30|3066.84|3059.14|3067.07|3059.37|3067.14|3059.44|3066.79|3059.09|32
1649829160000|2022-04-13 05:52:40|3067.06|3059.36|3067.2|3059.5|3067.2|3059.5|3067.05|3059.35|29
1649829170000|2022-04-13 05:52:50|3067.19|3059.49|3067.31|3059.61|3067.38|3059.68|3067.1|3059.4|18
1649829180000|2022-04-13 05:53:00|3067.3|3059.6|3067.64|3059.94|3067.74|3060.04|3067.27|3059.57|30
1649829190000|2022-04-13 05:53:10|3067.63|3059.93|3067.83|3060.13|3068.28|3060.58|3067.55|3059.85|30
1649829200000|2022-04-13 05:53:20|3067.74|3060.04|3067.79|3060.09|3068.22|3060.52|3067.52|3059.82|34
1649829210000|2022-04-13 05:53:30|3067.77|3060.07|3067.19|3059.49|3067.99|3060.29|3066.92|3059.22|35
1649829220000|2022-04-13 05:53:40|3067.15|3059.45|3067.2|3059.5|3067.42|3059.72|3066.75|3059.05|31
1649829230000|2022-04-13 05:53:50|3067.13|3059.43|3067.63|3059.93|3067.84|3060.14|3067.13|3059.43|30
1649829240000|2022-04-13 05:54:00|3067.66|3059.96|3067.71|3060.01|3067.77|3060.07|3067.59|3059.89|33
1649829250000|2022-04-13 05:54:10|3067.65|3059.95|3068.28|3060.58|3068.91|3061.21|3067.05|3059.35|32
1649829260000|2022-04-13 05:54:20|3068.27|3060.57|3067.89|3060.19|3068.64|3060.94|3067.09|3059.39|33
1649829270000|2022-04-13 05:54:30|3067.9|3060.2|3068.49|3060.79|3068.49|3060.79|3067.67|3059.97|23
1649829280000|2022-04-13 05:54:40|3068.53|3060.83|3068.55|3060.85|3068.6|3060.9|3068.24|3060.54|27
1649829290000|2022-04-13 05:54:50|3068.57|3060.87|3070.8|3063.1|3071.5|3063.8|3068.26|3060.56|35
1649829300000|2022-04-13 05:55:00|3070.78|3063.08|3071.02|3063.32|3071.1|3063.4|3070.55|3062.85|36
1649829310000|2022-04-13 05:55:10|3070.76|3063.06|3072.79|3065.09|3072.81|3065.11|3070.69|3062.99|35
1649829320000|2022-04-13 05:55:20|3072.8|3065.1|3073.67|3065.97|3074.53|3066.83|3072.78|3065.08|39
1649829330000|2022-04-13 05:55:30|3074.22|3066.52|3073.32|3065.62|3074.46|3066.76|3073.32|3065.62|31
1649829340000|2022-04-13 05:55:40|3073.57|3065.87|3072.95|3065.25|3074.22|3066.52|3072.79|3065.09|32
1649829350000|2022-04-13 05:55:50|3073|3065.3|3072.7|3065|3073.2|3065.5|3072.46|3064.76|33
1649829360000|2022-04-13 05:56:00|3072.99|3065.29|3072|3064.3|3073.29|3065.59|3071.91|3064.21|33
1649829370000|2022-04-13 05:56:10|3071.97|3064.27|3071.77|3064.07|3071.97|3064.27|3071.16|3063.46|36
1649829380000|2022-04-13 05:56:20|3071.75|3064.05|3072.46|3064.76|3072.61|3064.91|3071.69|3063.99|30
1649829390000|2022-04-13 05:56:30|3072.61|3064.91|3071.59|3063.89|3072.61|3064.91|3071.57|3063.87|30
1649829400000|2022-04-13 05:56:40|3071.55|3063.85|3070.99|3063.29|3072.22|3064.52|3070.99|3063.29|22
1649829410000|2022-04-13 05:56:50|3071.13|3063.43|3071.41|3063.71|3072.11|3064.41|3070.96|3063.26|37
1649829420000|2022-04-13 05:57:00|3071.47|3063.77|3071.55|3063.85|3071.99|3064.29|3071.4|3063.7|27
1649829430000|2022-04-13 05:57:10|3071.95|3064.25|3071.03|3063.33|3072.1|3064.4|3070.64|3062.94|31
1649829440000|2022-04-13 05:57:20|3070.7|3063|3069.18|3061.48|3071.12|3063.42|3069.13|3061.43|30
1649829450000|2022-04-13 05:57:30|3069.54|3061.84|3070.04|3062.34|3070.33|3062.63|3069.54|3061.84|33
1649829460000|2022-04-13 05:57:40|3070.27|3062.57|3069.34|3061.64|3070.27|3062.57|3069.34|3061.64|29
1649829470000|2022-04-13 05:57:50|3069.33|3061.63|3068.92|3061.22|3069.43|3061.73|3068.92|3061.22|27
1649829480000|2022-04-13 05:58:00|3068.91|3061.21|3069.48|3061.78|3069.48|3061.78|3068.85|3061.15|25
1649829490000|2022-04-13 05:58:10|3069.54|3061.84|3069.46|3061.76|3069.54|3061.84|3069.28|3061.58|21
1649829500000|2022-04-13 05:58:20|3069.43|3061.73|3069.5|3061.8|3069.54|3061.84|3069.42|3061.72|18
1649829510000|2022-04-13 05:58:30|3069.56|3061.86|3069.51|3061.81|3069.58|3061.88|3069.48|3061.78|18
1649829520000|2022-04-13 05:58:40|3069.59|3061.89|3069.36|3061.66|3069.64|3061.94|3069.36|3061.66|25
1649829530000|2022-04-13 05:58:50|3069.32|3061.62|3069.49|3061.79|3069.5|3061.8|3069.32|3061.62|20
1649829540000|2022-04-13 05:59:00|3069.59|3061.89|3069.7|3062|3069.89|3062.19|3069.43|3061.73|32
1649829550000|2022-04-13 05:59:10|3069.74|3062.04|3069.93|3062.23|3069.93|3062.23|3069.74|3062.04|27
1649829560000|2022-04-13 05:59:20|3069.92|3062.22|3069.9|3062.2|3069.97|3062.27|3069.87|3062.17|22
1649829570000|2022-04-13 05:59:30|3069.91|3062.21|3069.87|3062.17|3069.94|3062.24|3069.84|3062.14|18
1649829580000|2022-04-13 05:59:40|3069.84|3062.14|3069.85|3062.15|3069.89|3062.19|3069.78|3062.08|19
1649829590000|2022-04-13 05:59:50|3069.86|3062.16|3069.88|3062.18|3069.91|3062.21|3069.83|3062.13|20
1649829600000|2022-04-13 06:00:00|3069.83|3062.13|3069.48|3061.78|3069.83|3062.13|3069.12|3061.42|27
1649829610000|2022-04-13 06:00:10|3069.44|3061.74|3069.29|3061.59|3069.52|3061.82|3069.27|3061.57|28
1649829620000|2022-04-13 06:00:20|3069.3|3061.6|3070.44|3062.74|3070.44|3062.74|3069.29|3061.59|24
1649829630000|2022-04-13 06:00:30|3070.46|3062.76|3070.42|3062.72|3070.48|3062.78|3070.39|3062.69|24
1649829640000|2022-04-13 06:00:40|3070.41|3062.71|3070.26|3062.56|3070.44|3062.74|3070.18|3062.48|21
1649829650000|2022-04-13 06:00:50|3070.21|3062.51|3070.37|3062.67|3070.37|3062.67|3070.21|3062.51|13
1649829660000|2022-04-13 06:01:00|3070.39|3062.69|3070.55|3062.85|3070.55|3062.85|3070.36|3062.66|27
1649829670000|2022-04-13 06:01:10|3070.53|3062.83|3070.44|3062.74|3070.53|3062.83|3070.41|3062.71|21
1649829680000|2022-04-13 06:01:20|3070.43|3062.73|3070.51|3062.81|3070.52|3062.82|3070.43|3062.73|14
1649829690000|2022-04-13 06:01:30|3070.52|3062.82|3070.19|3062.49|3070.55|3062.85|3070.19|3062.49|20
1649829700000|2022-04-13 06:01:40|3070.16|3062.46|3070.14|3062.44|3070.22|3062.52|3070.12|3062.42|18
1649829710000|2022-04-13 06:01:50|3070.15|3062.45|3069.91|3062.21|3070.24|3062.54|3069.91|3062.21|24
1649829720000|2022-04-13 06:02:00|3070|3062.3|3070.27|3062.57|3070.27|3062.57|3069.62|3061.92|21
1649829730000|2022-04-13 06:02:10|3070.25|3062.55|3070.21|3062.51|3070.44|3062.74|3070.17|3062.47|33
1649829740000|2022-04-13 06:02:20|3070.2|3062.5|3071.42|3063.72|3071.44|3063.74|3070.2|3062.5|33
1649829750000|2022-04-13 06:02:30|3071.51|3063.81|3071.62|3063.92|3071.68|3063.98|3071.5|3063.8|35
1649829760000|2022-04-13 06:02:40|3071.59|3063.89|3071.72|3064.02|3071.72|3064.02|3071.52|3063.82|33
1649829770000|2022-04-13 06:02:50|3071.69|3063.99|3071.77|3064.07|3071.78|3064.08|3071.65|3063.95|19
1649829780000|2022-04-13 06:03:00|3071.78|3064.08|3071.93|3064.23|3071.94|3064.24|3071.74|3064.04|30
1649829790000|2022-04-13 06:03:10|3071.9|3064.2|3072.29|3064.59|3072.36|3064.66|3071.9|3064.2|31
1649829800000|2022-04-13 06:03:20|3072.27|3064.57|3070.7|3063|3072.36|3064.66|3070.7|3063|25
1649829810000|2022-04-13 06:03:30|3070.71|3063.01|3070.64|3062.94|3070.76|3063.06|3070.36|3062.66|33
1649829820000|2022-04-13 06:03:40|3070.65|3062.95|3070.58|3062.88|3070.65|3062.95|3070.46|3062.76|30
1649829830000|2022-04-13 06:03:50|3070.59|3062.89|3069.54|3061.84|3070.64|3062.94|3069.47|3061.77|32
1649829840000|2022-04-13 06:04:00|3069.56|3061.86|3068.93|3061.23|3069.61|3061.91|3068.87|3061.17|31
1649829850000|2022-04-13 06:04:10|3068.88|3061.18|3068.26|3060.56|3068.91|3061.21|3067.69|3059.99|31
1649829860000|2022-04-13 06:04:20|3068.44|3060.74|3068.96|3061.26|3069.07|3061.37|3068.44|3060.74|28
1649829870000|2022-04-13 06:04:30|3068.97|3061.27|3069.3|3061.6|3069.3|3061.6|3068.97|3061.27|35
1649829880000|2022-04-13 06:04:40|3069.32|3061.62|3069|3061.3|3069.47|3061.77|3069|3061.3|31
1649829890000|2022-04-13 06:04:50|3069.01|3061.31|3068.17|3060.47|3069.01|3061.31|3068.17|3060.47|26
1649829900000|2022-04-13 06:05:00|3068.02|3060.32|3067.54|3059.84|3068.04|3060.34|3067.34|3059.64|30
1649829910000|2022-04-13 06:05:10|3067.55|3059.85|3067.58|3059.88|3067.65|3059.95|3067.51|3059.81|25
1649829920000|2022-04-13 06:05:20|3067.57|3059.87|3068.01|3060.31|3068.17|3060.47|3067.57|3059.87|29
1649829930000|2022-04-13 06:05:30|3067.95|3060.25|3068.25|3060.55|3068.56|3060.86|3067.92|3060.22|27
1649829940000|2022-04-13 06:05:40|3068.16|3060.46|3067.54|3059.84|3068.16|3060.46|3067.52|3059.82|23
1649829950000|2022-04-13 06:05:50|3067.58|3059.88|3067.88|3060.18|3067.88|3060.18|3067.58|3059.88|30
1649829960000|2022-04-13 06:06:00|3067.87|3060.17|3067.89|3060.19|3067.89|3060.19|3067.79|3060.09|24
1649829970000|2022-04-13 06:06:10|3067.93|3060.23|3068.52|3060.82|3068.57|3060.87|3067.86|3060.16|26
1649829980000|2022-04-13 06:06:20|3068.56|3060.86|3067.91|3060.21|3068.61|3060.91|3067.9|3060.2|29
1649829990000|2022-04-13 06:06:30|3067.89|3060.19|3066.53|3058.83|3067.89|3060.19|3066.53|3058.83|31
1649830000000|2022-04-13 06:06:40|3066.51|3058.81|3066.11|3058.41|3066.52|3058.82|3066.07|3058.37|20
1649830010000|2022-04-13 06:06:50|3066.1|3058.4|3065.26|3057.56|3066.12|3058.42|3065.14|3057.44|29
1649830020000|2022-04-13 06:07:00|3065.23|3057.53|3065.39|3057.69|3065.5|3057.8|3065.23|3057.53|24
1649830030000|2022-04-13 06:07:10|3065.33|3057.63|3065.3|3057.6|3065.33|3057.63|3065.23|3057.53|21
1649830040000|2022-04-13 06:07:20|3065.29|3057.59|3066.04|3058.34|3066.11|3058.41|3065.25|3057.55|22
1649830050000|2022-04-13 06:07:30|3066.01|3058.31|3065.94|3058.24|3066.01|3058.31|3065.89|3058.19|15
1649830060000|2022-04-13 06:07:40|3066.05|3058.35|3066.33|3058.63|3066.37|3058.67|3065.99|3058.29|30
1649830070000|2022-04-13 06:07:50|3066.34|3058.64|3066.23|3058.53|3066.36|3058.66|3066.04|3058.34|22
1649830080000|2022-04-13 06:08:00|3066.21|3058.51|3067.66|3059.96|3067.76|3060.06|3066.17|3058.47|30
1649830090000|2022-04-13 06:08:10|3067.67|3059.97|3067.87|3060.17|3067.87|3060.17|3067.67|3059.97|22
1649830100000|2022-04-13 06:08:20|3067.97|3060.27|3068.13|3060.43|3068.29|3060.59|3067.87|3060.17|33
1649830110000|2022-04-13 06:08:30|3068.15|3060.45|3068.13|3060.43|3068.18|3060.48|3068.01|3060.31|26
1649830120000|2022-04-13 06:08:40|3068.19|3060.49|3068.05|3060.35|3068.25|3060.55|3068.03|3060.33|24
1649830130000|2022-04-13 06:08:50|3068.06|3060.36|3066.78|3059.08|3068.12|3060.42|3066.75|3059.05|24
1649830140000|2022-04-13 06:09:00|3066.73|3059.03|3066.97|3059.27|3067.05|3059.35|3066.73|3059.03|16
1649830150000|2022-04-13 06:09:10|3066.98|3059.28|3067.01|3059.31|3067.09|3059.39|3066.93|3059.23|28
1649830160000|2022-04-13 06:09:20|3067.02|3059.32|3066.39|3058.69|3067.04|3059.34|3066.34|3058.64|23
1649830170000|2022-04-13 06:09:30|3066.38|3058.68|3066.33|3058.63|3066.44|3058.74|3066.33|3058.63|24
1649830180000|2022-04-13 06:09:40|3066.34|3058.64|3066.41|3058.71|3066.42|3058.72|3066.31|3058.61|15
1649830190000|2022-04-13 06:09:50|3066.45|3058.75|3066.41|3058.71|3066.53|3058.83|3066.4|3058.7|24
1649830200000|2022-04-13 06:10:00|3066.47|3058.77|3066.16|3058.46|3066.52|3058.82|3066.16|3058.46|17
1649830210000|2022-04-13 06:10:10|3065.86|3058.16|3066.01|3058.31|3066.03|3058.33|3065.79|3058.09|29
1649830220000|2022-04-13 06:10:20|3066.08|3058.38|3066.21|3058.51|3066.36|3058.66|3066.08|3058.38|33
1649830230000|2022-04-13 06:10:30|3066.22|3058.52|3066.23|3058.53|3066.29|3058.59|3066.17|3058.47|23
1649830240000|2022-04-13 06:10:40|3066.24|3058.54|3066.23|3058.53|3066.26|3058.56|3066.18|3058.48|28
1649830250000|2022-04-13 06:10:50|3066.25|3058.55|3066.23|3058.53|3066.29|3058.59|3066.08|3058.38|28
1649830260000|2022-04-13 06:11:00|3066.25|3058.55|3066.14|3058.44|3066.27|3058.57|3066.12|3058.42|29
1649830270000|2022-04-13 06:11:10|3066.3|3058.6|3067.14|3059.44|3067.34|3059.64|3066.29|3058.59|29
1649830280000|2022-04-13 06:11:20|3067.16|3059.46|3066.84|3059.14|3067.22|3059.52|3066.8|3059.1|29
1649830290000|2022-04-13 06:11:30|3066.85|3059.15|3066.23|3058.53|3066.89|3059.19|3066.09|3058.39|28
1649830300000|2022-04-13 06:11:40|3066.1|3058.4|3066.14|3058.44|3066.26|3058.56|3066.05|3058.35|29
1649830310000|2022-04-13 06:11:50|3066.11|3058.41|3066.38|3058.68|3066.44|3058.74|3066.07|3058.37|17
1649830320000|2022-04-13 06:12:00|3066.39|3058.69|3066.37|3058.67|3066.42|3058.72|3066.34|3058.64|15
1649830330000|2022-04-13 06:12:10|3066.43|3058.73|3066.49|3058.79|3066.49|3058.79|3066.42|3058.72|7
1649830340000|2022-04-13 06:12:20|3066.47|3058.77|3066.49|3058.79|3066.49|3058.79|3066.46|3058.76|12
1649830350000|2022-04-13 06:12:30|3066.47|3058.77|3066.46|3058.76|3066.49|3058.79|3066.46|3058.76|7
1649830360000|2022-04-13 06:12:40|3066.45|3058.75|3066.38|3058.68|3066.51|3058.81|3066.38|3058.68|17
1649830370000|2022-04-13 06:12:50|3066.37|3058.67|3066.47|3058.77|3066.5|3058.8|3066.37|3058.67|14
1649830380000|2022-04-13 06:13:00|3066.5|3058.8|3066.52|3058.82|3066.52|3058.82|3066.45|3058.75|25
1649830390000|2022-04-13 06:13:10|3066.55|3058.85|3066.91|3059.21|3066.92|3059.22|3066.47|3058.77|21
1649830400000|2022-04-13 06:13:20|3066.8|3059.1|3066.74|3059.04|3066.89|3059.19|3066.7|3059|24
1649830410000|2022-04-13 06:13:30|3066.79|3059.09|3066.89|3059.19|3066.89|3059.19|3066.7|3059|17
1649830420000|2022-04-13 06:13:40|3066.88|3059.18|3066.57|3058.87|3066.88|3059.18|3066.55|3058.85|28
1649830430000|2022-04-13 06:13:50|3066.58|3058.88|3066.6|3058.9|3066.65|3058.95|3066.57|3058.87|30
1649830440000|2022-04-13 06:14:00|3066.61|3058.91|3066.52|3058.82|3066.61|3058.91|3066.51|3058.81|25
1649830450000|2022-04-13 06:14:10|3066.55|3058.85|3066.22|3058.52|3066.7|3059|3066.22|3058.52|24
1649830460000|2022-04-13 06:14:20|3066.23|3058.53|3066.27|3058.57|3066.33|3058.63|3065.98|3058.28|32
1649830470000|2022-04-13 06:14:30|3066.23|3058.53|3066.06|3058.36|3066.28|3058.58|3065.97|3058.27|31
1649830480000|2022-04-13 06:14:40|3066.07|3058.37|3066.2|3058.5|3066.26|3058.56|3066.01|3058.31|28
1649830490000|2022-04-13 06:14:50|3066.19|3058.49|3066.05|3058.35|3066.19|3058.49|3066.03|3058.33|29
1649830500000|2022-04-13 06:15:00|3066.08|3058.38|3066.28|3058.58|3066.28|3058.58|3065.56|3057.86|37
1649830510000|2022-04-13 06:15:10|3065.87|3058.17|3066.37|3058.67|3066.39|3058.69|3065.87|3058.17|18
1649830520000|2022-04-13 06:15:20|3066.41|3058.71|3066.2|3058.5|3066.41|3058.71|3066.2|3058.5|27
1649830530000|2022-04-13 06:15:30|3066.24|3058.54|3065.79|3058.09|3066.39|3058.69|3065.61|3057.91|26
1649830540000|2022-04-13 06:15:40|3065.81|3058.11|3065.72|3058.02|3065.84|3058.14|3065.67|3057.97|25
1649830550000|2022-04-13 06:15:50|3065.9|3058.2|3065.87|3058.17|3065.91|3058.21|3065.84|3058.14|26
1649830560000|2022-04-13 06:16:00|3065.88|3058.18|3066.26|3058.56|3066.3|3058.6|3065.88|3058.18|18
1649830570000|2022-04-13 06:16:10|3066.25|3058.55|3066.35|3058.65|3066.35|3058.65|3066.2|3058.5|18
1649830580000|2022-04-13 06:16:20|3066.34|3058.64|3066.33|3058.63|3066.36|3058.66|3066.32|3058.62|22
1649830590000|2022-04-13 06:16:30|3066.34|3058.64|3066.31|3058.61|3066.37|3058.67|3066.3|3058.6|15
1649830600000|2022-04-13 06:16:40|3066.28|3058.58|3066.33|3058.63|3066.38|3058.68|3066.26|3058.56|24
1649830610000|2022-04-13 06:16:50|3066.34|3058.64|3066.36|3058.66|3066.39|3058.69|3066.32|3058.62|18
1649830620000|2022-04-13 06:17:00|3066.37|3058.67|3066.28|3058.58|3066.57|3058.87|3066.21|3058.51|31
1649830630000|2022-04-13 06:17:10|3066.29|3058.59|3066.41|3058.71|3066.45|3058.75|3066.26|3058.56|21
1649830640000|2022-04-13 06:17:20|3066.34|3058.64|3066.2|3058.5|3066.37|3058.67|3066.07|3058.37|31
1649830650000|2022-04-13 06:17:30|3066.24|3058.54|3066.17|3058.47|3066.35|3058.65|3066.17|3058.47|19
1649830660000|2022-04-13 06:17:40|3066.19|3058.49|3065.73|3058.03|3066.44|3058.74|3065.67|3057.97|25
1649830670000|2022-04-13 06:17:50|3065.75|3058.05|3065.73|3058.03|3065.79|3058.09|3065.69|3057.99|29
1649830680000|2022-04-13 06:18:00|3065.74|3058.04|3064.51|3056.81|3065.75|3058.05|3064.43|3056.73|34
1649830690000|2022-04-13 06:18:10|3064.55|3056.85|3064.56|3056.86|3064.83|3057.13|3064.46|3056.76|34
1649830700000|2022-04-13 06:18:20|3064.52|3056.82|3064.62|3056.92|3064.68|3056.98|3064.48|3056.78|34
1649830710000|2022-04-13 06:18:30|3064.72|3057.02|3062.91|3055.21|3064.86|3057.16|3062.82|3055.12|31
1649830720000|2022-04-13 06:18:40|3062.76|3055.06|3062.51|3054.81|3062.95|3055.25|3062.51|3054.81|27
1649830730000|2022-04-13 06:18:50|3062.5|3054.8|3062.5|3054.8|3062.69|3054.99|3062.41|3054.71|29
1649830740000|2022-04-13 06:19:00|3062.51|3054.81|3063.66|3055.96|3063.66|3055.96|3062.51|3054.81|28
1649830750000|2022-04-13 06:19:10|3063.63|3055.93|3063.62|3055.92|3063.71|3056.01|3063.59|3055.89|23
1649830760000|2022-04-13 06:19:20|3063.63|3055.93|3064.01|3056.31|3064.01|3056.31|3063.57|3055.87|27
1649830770000|2022-04-13 06:19:30|3063.96|3056.26|3063.71|3056.01|3064.03|3056.33|3063.7|3056|28
1649830780000|2022-04-13 06:19:40|3063.7|3056|3063.71|3056.01|3063.76|3056.06|3063.68|3055.98|17
1649830790000|2022-04-13 06:19:50|3063.75|3056.05|3063.71|3056.01|3063.78|3056.08|3063.69|3055.99|13
1649830800000|2022-04-13 06:20:00|3063.69|3055.99|3063.77|3056.07|3064.1|3056.4|3063.69|3055.99|28
1649830810000|2022-04-13 06:20:10|3063.74|3056.04|3063.64|3055.94|3063.78|3056.08|3063.6|3055.9|15
1649830820000|2022-04-13 06:20:20|3063.67|3055.97|3063.65|3055.95|3063.67|3055.97|3063.6|3055.9|20
1649830830000|2022-04-13 06:20:30|3063.66|3055.96|3063.08|3055.38|3063.71|3056.01|3062.92|3055.22|20
1649830840000|2022-04-13 06:20:40|3063.05|3055.35|3062.79|3055.09|3063.05|3055.35|3062.7|3055|13
1649830850000|2022-04-13 06:20:50|3062.8|3055.1|3062.32|3054.62|3062.86|3055.16|3061.68|3053.98|32
1649830860000|2022-04-13 06:21:00|3062.4|3054.7|3062.43|3054.73|3062.44|3054.74|3062.28|3054.58|16
1649830870000|2022-04-13 06:21:10|3062.59|3054.89|3062.28|3054.58|3063.43|3055.73|3062.28|3054.58|35
1649830880000|2022-04-13 06:21:20|3062.24|3054.54|3062.17|3054.47|3062.35|3054.65|3061.95|3054.25|28
1649830890000|2022-04-13 06:21:30|3062.19|3054.49|3062.26|3054.56|3062.54|3054.84|3062.16|3054.46|31
1649830900000|2022-04-13 06:21:40|3062.25|3054.55|3062.2|3054.5|3062.65|3054.95|3062.14|3054.44|30
1649830910000|2022-04-13 06:21:50|3062.25|3054.55|3062.6|3054.9|3062.6|3054.9|3062.24|3054.54|26
1649830920000|2022-04-13 06:22:00|3062.67|3054.97|3063.32|3055.62|3063.54|3055.84|3062.67|3054.97|29
1649830930000|2022-04-13 06:22:10|3063.33|3055.63|3063.25|3055.55|3063.36|3055.66|3063.25|3055.55|18
1649830940000|2022-04-13 06:22:20|3063.31|3055.61|3062.54|3054.84|3063.31|3055.61|3062.46|3054.76|23
1649830950000|2022-04-13 06:22:30|3062.55|3054.85|3062.54|3054.84|3062.6|3054.9|3062.51|3054.81|28
1649830960000|2022-04-13 06:22:40|3062.53|3054.83|3062.21|3054.51|3062.53|3054.83|3062.14|3054.44|21
1649830970000|2022-04-13 06:22:50|3062.19|3054.49|3062.17|3054.47|3062.38|3054.68|3062.16|3054.46|20
1649830980000|2022-04-13 06:23:00|3062.18|3054.48|3062.41|3054.71|3062.41|3054.71|3062.12|3054.42|21
1649830990000|2022-04-13 06:23:10|3062.32|3054.62|3062.18|3054.48|3062.37|3054.67|3062.15|3054.45|25
1649831000000|2022-04-13 06:23:20|3062.2|3054.5|3062.12|3054.42|3062.35|3054.65|3062.01|3054.31|24
1649831010000|2022-04-13 06:23:30|3062.11|3054.41|3062.09|3054.39|3062.31|3054.61|3062.09|3054.39|19
1649831020000|2022-04-13 06:23:40|3062.1|3054.4|3062.14|3054.44|3062.23|3054.53|3062.1|3054.4|23
1649831030000|2022-04-13 06:23:50|3062.11|3054.41|3062.12|3054.42|3062.17|3054.47|3062.1|3054.4|22
1649831040000|2022-04-13 06:24:00|3062.14|3054.44|3062.12|3054.42|3062.16|3054.46|3062.08|3054.38|17
1649831050000|2022-04-13 06:24:10|3062.11|3054.41|3062.11|3054.41|3062.11|3054.41|3062.09|3054.39|7
1649831060000|2022-04-13 06:24:20|3062.1|3054.4|3062.03|3054.33|3062.14|3054.44|3062.01|3054.31|22
1649831070000|2022-04-13 06:24:30|3062.05|3054.35|3062.06|3054.36|3062.09|3054.39|3062.04|3054.34|16
1649831080000|2022-04-13 06:24:40|3062.07|3054.37|3062.06|3054.36|3062.07|3054.37|3062.04|3054.34|13
1649831090000|2022-04-13 06:24:50|3062.12|3054.42|3061.21|3053.51|3062.12|3054.42|3060.63|3052.93|31
1649831100000|2022-04-13 06:25:00|3061.2|3053.5|3060.8|3053.1|3061.2|3053.5|3060.63|3052.93|25
1649831110000|2022-04-13 06:25:10|3060.81|3053.11|3060.74|3053.04|3060.85|3053.15|3060.7|3053|27
1649831120000|2022-04-13 06:25:20|3060.73|3053.03|3060.77|3053.07|3060.78|3053.08|3060.69|3052.99|13
1649831130000|2022-04-13 06:25:30|3060.69|3052.99|3060.99|3053.29|3061.03|3053.33|3060.66|3052.96|26
1649831140000|2022-04-13 06:25:40|3061.01|3053.31|3061.14|3053.44|3061.14|3053.44|3060.91|3053.21|18
1649831150000|2022-04-13 06:25:50|3061.06|3053.36|3060.79|3053.09|3061.06|3053.36|3060.68|3052.98|19
1649831160000|2022-04-13 06:26:00|3060.88|3053.18|3060.55|3052.85|3060.9|3053.2|3060.46|3052.76|23
1649831170000|2022-04-13 06:26:10|3060.51|3052.81|3061.65|3053.95|3061.66|3053.96|3060.46|3052.76|22
1649831180000|2022-04-13 06:26:20|3061.8|3054.1|3061.59|3053.89|3061.82|3054.12|3061.56|3053.86|26
1649831190000|2022-04-13 06:26:30|3061.62|3053.92|3061.54|3053.84|3061.65|3053.95|3061.51|3053.81|22
1649831200000|2022-04-13 06:26:40|3061.55|3053.85|3061.51|3053.81|3061.59|3053.89|3061.49|3053.79|21
1649831210000|2022-04-13 06:26:50|3061.53|3053.83|3061.65|3053.95|3061.65|3053.95|3061.53|3053.83|6
1649831220000|2022-04-13 06:27:00|3061.62|3053.92|3061.7|3054|3061.7|3054|3061.6|3053.9|21
1649831230000|2022-04-13 06:27:10|3061.64|3053.94|3061.71|3054.01|3061.74|3054.04|3061.64|3053.94|19
1649831240000|2022-04-13 06:27:20|3061.7|3054|3061.65|3053.95|3061.71|3054.01|3061.65|3053.95|14
1649831250000|2022-04-13 06:27:30|3061.72|3054.02|3061.18|3053.48|3061.72|3054.02|3061.18|3053.48|14
1649831260000|2022-04-13 06:27:40|3061.17|3053.47|3061.14|3053.44|3061.18|3053.48|3061.12|3053.42|19
1649831270000|2022-04-13 06:27:50|3061.12|3053.42|3061.07|3053.37|3061.15|3053.45|3061.04|3053.34|20
1649831280000|2022-04-13 06:28:00|3061.08|3053.38|3061.05|3053.35|3061.08|3053.38|3060.99|3053.29|29
1649831290000|2022-04-13 06:28:10|3061.04|3053.34|3061.32|3053.62|3061.44|3053.74|3061.04|3053.34|19
1649831300000|2022-04-13 06:28:20|3061.33|3053.63|3061.27|3053.57|3061.33|3053.63|3061.24|3053.54|14
1649831310000|2022-04-13 06:28:30|3061.28|3053.58|3061.27|3053.57|3061.28|3053.58|3061.23|3053.53|10
1649831320000|2022-04-13 06:28:40|3061.28|3053.58|3061.3|3053.6|3061.31|3053.61|3061.23|3053.53|16
1649831330000|2022-04-13 06:28:50|3061.31|3053.61|3061.22|3053.52|3061.31|3053.61|3061.22|3053.52|15
1649831340000|2022-04-13 06:29:00|3061.23|3053.53|3061.12|3053.42|3061.27|3053.57|3061.09|3053.39|17
1649831350000|2022-04-13 06:29:10|3061.13|3053.43|3061.14|3053.44|3061.17|3053.47|3061.13|3053.43|9
1649831360000|2022-04-13 06:29:20|3061.08|3053.38|3061.04|3053.34|3061.12|3053.42|3061.01|3053.31|21
1649831370000|2022-04-13 06:29:30|3061.03|3053.33|3060.87|3053.17|3061.09|3053.39|3060.86|3053.16|16
1649831380000|2022-04-13 06:29:40|3060.89|3053.19|3059.93|3052.23|3060.94|3053.24|3059.91|3052.21|25
1649831390000|2022-04-13 06:29:50|3059.94|3052.24|3060.4|3052.7|3060.4|3052.7|3059.91|3052.21|26
1649831400000|2022-04-13 06:30:00|3060.41|3052.71|3060.63|3052.93|3060.75|3053.05|3060.21|3052.51|27
1649831410000|2022-04-13 06:30:10|3060.56|3052.86|3060.07|3052.37|3060.56|3052.86|3060.05|3052.35|32
1649831420000|2022-04-13 06:30:20|3060.06|3052.36|3060.15|3052.45|3060.16|3052.46|3060.05|3052.35|28
1649831430000|2022-04-13 06:30:30|3060.12|3052.42|3060.47|3052.77|3060.47|3052.77|3060.06|3052.36|28
1649831440000|2022-04-13 06:30:40|3060.46|3052.76|3061.25|3053.55|3061.28|3053.58|3060.46|3052.76|30
1649831450000|2022-04-13 06:30:50|3061.18|3053.48|3060.99|3053.29|3061.24|3053.54|3060.99|3053.29|33
1649831460000|2022-04-13 06:31:00|3061|3053.3|3061.09|3053.39|3061.13|3053.43|3060.99|3053.29|31
1649831470000|2022-04-13 06:31:10|3061.1|3053.4|3061.12|3053.42|3061.16|3053.46|3061.09|3053.39|10
1649831480000|2022-04-13 06:31:20|3061.11|3053.41|3060.53|3052.83|3061.11|3053.41|3060.5|3052.8|17
1649831490000|2022-04-13 06:31:30|3060.54|3052.84|3060.45|3052.75|3060.6|3052.9|3060.41|3052.71|22
1649831500000|2022-04-13 06:31:40|3060.32|3052.62|3060.2|3052.5|3060.32|3052.62|3060.2|3052.5|21
1649831510000|2022-04-13 06:31:50|3060.19|3052.49|3059.89|3052.19|3060.27|3052.57|3059.87|3052.17|19
1649831520000|2022-04-13 06:32:00|3059.87|3052.17|3059.91|3052.21|3059.93|3052.23|3059.87|3052.17|6
1649831530000|2022-04-13 06:32:10|3059.87|3052.17|3059.65|3051.95|3059.9|3052.2|3059.63|3051.93|17
1649831540000|2022-04-13 06:32:20|3059.63|3051.93|3059.93|3052.23|3060.02|3052.32|3059.53|3051.83|25
1649831550000|2022-04-13 06:32:30|3059.92|3052.22|3060.91|3053.21|3061.02|3053.32|3059.92|3052.22|29
1649831560000|2022-04-13 06:32:40|3060.93|3053.23|3060.67|3052.97|3060.95|3053.25|3060.65|3052.95|30
1649831570000|2022-04-13 06:32:50|3060.66|3052.96|3060.68|3052.98|3060.72|3053.02|3060.59|3052.89|18
1649831580000|2022-04-13 06:33:00|3060.67|3052.97|3060.61|3052.91|3060.84|3053.14|3060.57|3052.87|23
1649831590000|2022-04-13 06:33:10|3060.59|3052.89|3060.68|3052.98|3060.69|3052.99|3060.56|3052.86|12
1649831600000|2022-04-13 06:33:20|3060.7|3053|3060.63|3052.93|3060.7|3053|3060.63|3052.93|4
1649831610000|2022-04-13 06:33:30|3060.62|3052.92|3060.63|3052.93|3060.68|3052.98|3060.6|3052.9|14
1649831620000|2022-04-13 06:33:40|3060.59|3052.89|3060.43|3052.73|3060.68|3052.98|3060.43|3052.73|4
1649831630000|2022-04-13 06:33:50|3060.42|3052.72|3059.36|3051.66|3060.49|3052.79|3059.36|3051.66|15
1649831640000|2022-04-13 06:34:00|3059.37|3051.67|3059.39|3051.69|3059.46|3051.76|3059.35|3051.65|23
1649831650000|2022-04-13 06:34:10|3059.46|3051.76|3059.53|3051.83|3060.14|3052.44|3059.42|3051.72|36
1649831660000|2022-04-13 06:34:20|3059.5|3051.8|3059.41|3051.71|3059.58|3051.88|3059.39|3051.69|21
1649831670000|2022-04-13 06:34:30|3059.39|3051.69|3059.68|3051.98|3059.73|3052.03|3059.35|3051.65|18
1649831680000|2022-04-13 06:34:40|3059.79|3052.09|3058.89|3051.19|3059.79|3052.09|3058.85|3051.15|24
1649831690000|2022-04-13 06:34:50|3058.92|3051.22|3059.12|3051.42|3059.19|3051.49|3058.84|3051.14|16
1649831700000|2022-04-13 06:35:00|3059.17|3051.47|3059.09|3051.39|3059.17|3051.47|3059.05|3051.35|29
1649831710000|2022-04-13 06:35:10|3059.1|3051.4|3058.78|3051.08|3059.1|3051.4|3058.78|3051.08|23
1649831720000|2022-04-13 06:35:20|3058.77|3051.07|3058.19|3050.49|3058.77|3051.07|3058.04|3050.34|20
1649831730000|2022-04-13 06:35:30|3058.14|3050.44|3058.67|3050.97|3058.71|3051.01|3058.11|3050.41|24
1649831740000|2022-04-13 06:35:40|3058.68|3050.98|3058.65|3050.95|3058.72|3051.02|3058.59|3050.89|27
1649831750000|2022-04-13 06:35:50|3058.39|3050.69|3058.05|3050.35|3058.47|3050.77|3058|3050.3|26
1649831760000|2022-04-13 06:36:00|3058.11|3050.41|3058.15|3050.45|3058.23|3050.53|3058.09|3050.39|19
1649831770000|2022-04-13 06:36:10|3058.12|3050.42|3058.12|3050.42|3058.2|3050.5|3058.1|3050.4|18
1649831780000|2022-04-13 06:36:20|3058.17|3050.47|3059.48|3051.78|3059.5|3051.8|3058.15|3050.45|26
1649831790000|2022-04-13 06:36:30|3059.42|3051.72|3059.54|3051.84|3059.54|3051.84|3059.42|3051.72|12
1649831800000|2022-04-13 06:36:40|3059.55|3051.85|3060.19|3052.49|3060.28|3052.58|3059.55|3051.85|27
1649831810000|2022-04-13 06:36:50|3060.18|3052.48|3060.23|3052.53|3060.25|3052.55|3060.08|3052.38|21
1649831820000|2022-04-13 06:37:00|3060.22|3052.52|3060.53|3052.83|3060.57|3052.87|3060.22|3052.52|24
1649831830000|2022-04-13 06:37:10|3060.83|3053.13|3062.21|3054.51|3062.21|3054.51|3060.83|3053.13|22
1649831840000|2022-04-13 06:37:20|3062.3|3054.6|3063.34|3055.64|3063.39|3055.69|3062.3|3054.6|31
1649831850000|2022-04-13 06:37:30|3063.31|3055.61|3062.98|3055.28|3063.35|3055.65|3062.91|3055.21|29
1649831860000|2022-04-13 06:37:40|3062.97|3055.27|3062.58|3054.88|3063|3055.3|3062.42|3054.72|23
1649831870000|2022-04-13 06:37:50|3062.53|3054.83|3062.62|3054.92|3062.63|3054.93|3062.53|3054.83|19
1649831880000|2022-04-13 06:38:00|3062.63|3054.93|3063.13|3055.43|3063.22|3055.52|3062.63|3054.93|31
1649831890000|2022-04-13 06:38:10|3063.07|3055.37|3063.13|3055.43|3063.23|3055.53|3062.93|3055.23|30
1649831900000|2022-04-13 06:38:20|3063.14|3055.44|3063.28|3055.58|3063.32|3055.62|3063.12|3055.42|29
1649831910000|2022-04-13 06:38:30|3063.21|3055.51|3063.49|3055.79|3063.59|3055.89|3063.19|3055.49|34
1649831920000|2022-04-13 06:38:40|3063.5|3055.8|3063.47|3055.77|3063.59|3055.89|3063.47|3055.77|22
1649831930000|2022-04-13 06:38:50|3063.4|3055.7|3062.41|3054.71|3063.4|3055.7|3062.32|3054.62|27
1649831940000|2022-04-13 06:39:00|3062.38|3054.68|3062.95|3055.25|3063.27|3055.57|3062.38|3054.68|37
1649831950000|2022-04-13 06:39:10|3062.92|3055.22|3063.04|3055.34|3063.04|3055.34|3062.92|3055.22|21
1649831960000|2022-04-13 06:39:20|3063.06|3055.36|3062.94|3055.24|3063.08|3055.38|3062.94|3055.24|20
1649831970000|2022-04-13 06:39:30|3062.91|3055.21|3062.37|3054.67|3063.02|3055.32|3062.3|3054.6|28
1649831980000|2022-04-13 06:39:40|3062.43|3054.73|3062.09|3054.39|3062.43|3054.73|3062.04|3054.34|17
1649831990000|2022-04-13 06:39:50|3062.1|3054.4|3062.23|3054.53|3062.26|3054.56|3062.08|3054.38|25
1649832000000|2022-04-13 06:40:00|3062.24|3054.54|3062.18|3054.48|3062.36|3054.66|3062.14|3054.44|21
1649832010000|2022-04-13 06:40:10|3062.26|3054.56|3062.9|3055.2|3062.9|3055.2|3062.2|3054.5|28
1649832020000|2022-04-13 06:40:20|3063.02|3055.32|3063.27|3055.57|3063.44|3055.74|3063.02|3055.32|25
1649832030000|2022-04-13 06:40:30|3063.25|3055.55|3063.56|3055.86|3063.58|3055.88|3063.25|3055.55|26
1649832040000|2022-04-13 06:40:40|3063.59|3055.89|3063.84|3056.14|3063.85|3056.15|3063.59|3055.89|27
1649832050000|2022-04-13 06:40:50|3063.85|3056.15|3063.95|3056.25|3064.77|3057.07|3063.83|3056.13|36
1649832060000|2022-04-13 06:41:00|3063.91|3056.21|3063.8|3056.1|3063.91|3056.21|3063.65|3055.95|26
1649832070000|2022-04-13 06:41:10|3063.81|3056.11|3063.76|3056.06|3063.89|3056.19|3063.74|3056.04|28
1649832080000|2022-04-13 06:41:20|3063.74|3056.04|3063.59|3055.89|3063.74|3056.04|3063.59|3055.89|20
1649832090000|2022-04-13 06:41:30|3063.6|3055.9|3063.62|3055.92|3063.64|3055.94|3063.55|3055.85|17
1649832100000|2022-04-13 06:41:40|3063.65|3055.95|3063.59|3055.89|3063.65|3055.95|3063.58|3055.88|15
1649832110000|2022-04-13 06:41:50|3063.58|3055.88|3063.61|3055.91|3063.68|3055.98|3063.56|3055.86|19
1649832120000|2022-04-13 06:42:00|3063.64|3055.94|3063.66|3055.96|3063.66|3055.96|3063.58|3055.88|18
1649832130000|2022-04-13 06:42:10|3063.67|3055.97|3063.67|3055.97|3063.69|3055.99|3063.51|3055.81|29
1649832140000|2022-04-13 06:42:20|3063.68|3055.98|3064.25|3056.55|3064.29|3056.59|3063.64|3055.94|31
1649832150000|2022-04-13 06:42:30|3064.28|3056.58|3064.05|3056.35|3064.31|3056.61|3063.96|3056.26|24
1649832160000|2022-04-13 06:42:40|3063.94|3056.24|3062.6|3054.9|3064.05|3056.35|3062.57|3054.87|32
1649832170000|2022-04-13 06:42:50|3062.59|3054.89|3062.76|3055.06|3062.76|3055.06|3062.51|3054.81|21
1649832180000|2022-04-13 06:43:00|3062.69|3054.99|3062.79|3055.09|3062.81|3055.11|3062.62|3054.92|25
1649832190000|2022-04-13 06:43:10|3062.81|3055.11|3061.94|3054.24|3062.81|3055.11|3061.92|3054.22|28
1649832200000|2022-04-13 06:43:20|3061.57|3053.87|3061.17|3053.47|3061.57|3053.87|3061.06|3053.36|22
1649832210000|2022-04-13 06:43:30|3061.14|3053.44|3060.83|3053.13|3061.17|3053.47|3060.76|3053.06|23
1649832220000|2022-04-13 06:43:40|3060.82|3053.12|3060.78|3053.08|3060.85|3053.15|3060.75|3053.05|14
1649832230000|2022-04-13 06:43:50|3060.79|3053.09|3060.47|3052.77|3060.85|3053.15|3060.28|3052.58|33
1649832240000|2022-04-13 06:44:00|3060.49|3052.79|3059.5|3051.8|3060.49|3052.79|3059.42|3051.72|22
1649832250000|2022-04-13 06:44:10|3059.43|3051.73|3059.51|3051.81|3059.51|3051.81|3059.32|3051.62|22
1649832260000|2022-04-13 06:44:20|3059.5|3051.8|3059.49|3051.79|3059.56|3051.86|3059.45|3051.75|17
1649832270000|2022-04-13 06:44:30|3059.52|3051.82|3059.11|3051.41|3059.54|3051.84|3059.11|3051.41|19
1649832280000|2022-04-13 06:44:40|3059.07|3051.37|3058.57|3050.87|3059.07|3051.37|3058.52|3050.82|28
1649832290000|2022-04-13 06:44:50|3058.55|3050.85|3058.51|3050.81|3058.56|3050.86|3058.48|3050.78|21
1649832300000|2022-04-13 06:45:00|3058.5|3050.8|3058.64|3050.94|3058.68|3050.98|3058.49|3050.79|24
1649832310000|2022-04-13 06:45:10|3058.63|3050.93|3058.8|3051.1|3058.83|3051.13|3058.63|3050.93|28
1649832320000|2022-04-13 06:45:20|3058.79|3051.09|3059.2|3051.5|3059.2|3051.5|3058.79|3051.09|29
1649832330000|2022-04-13 06:45:30|3059.24|3051.54|3059.58|3051.88|3059.85|3052.15|3059.24|3051.54|20
1649832340000|2022-04-13 06:45:40|3059.6|3051.9|3060.82|3053.12|3060.82|3053.12|3059.6|3051.9|30
1649832350000|2022-04-13 06:45:50|3060.83|3053.13|3060.48|3052.78|3061.15|3053.45|3060.05|3052.35|28
1649832360000|2022-04-13 06:46:00|3060.61|3052.91|3062.42|3054.72|3062.6|3054.9|3060.61|3052.91|32
1649832370000|2022-04-13 06:46:10|3062.39|3054.69|3063.17|3055.47|3063.17|3055.47|3062.28|3054.58|29
1649832380000|2022-04-13 06:46:20|3063.15|3055.45|3063.03|3055.33|3063.18|3055.48|3062.97|3055.27|25
1649832390000|2022-04-13 06:46:30|3062.98|3055.28|3062.78|3055.08|3063.09|3055.39|3062.78|3055.08|28
1649832400000|2022-04-13 06:46:40|3062.87|3055.17|3062.78|3055.08|3062.88|3055.18|3062.76|3055.06|24
1649832410000|2022-04-13 06:46:50|3062.79|3055.09|3062.62|3054.92|3062.81|3055.11|3062.6|3054.9|19
1649832420000|2022-04-13 06:47:00|3062.63|3054.93|3061.38|3053.68|3062.63|3054.93|3061.37|3053.67|23
1649832430000|2022-04-13 06:47:10|3061.37|3053.67|3061.32|3053.62|3061.39|3053.69|3061.29|3053.59|20
1649832440000|2022-04-13 06:47:20|3061.35|3053.65|3061.29|3053.59|3061.39|3053.69|3061.28|3053.58|16
1649832450000|2022-04-13 06:47:30|3061.28|3053.58|3058.86|3051.16|3061.28|3053.58|3058.86|3051.16|36
1649832460000|2022-04-13 06:47:40|3058.92|3051.22|3056.49|3048.79|3059.2|3051.5|3056.49|3048.79|31
1649832470000|2022-04-13 06:47:50|3056.44|3048.74|3056.06|3048.36|3056.44|3048.74|3055.39|3047.69|36
1649832480000|2022-04-13 06:48:00|3056.07|3048.37|3055.9|3048.2|3056.28|3048.58|3055.9|3048.2|26
1649832490000|2022-04-13 06:48:10|3055.91|3048.21|3056.04|3048.34|3056.21|3048.51|3055.91|3048.21|35
1649832500000|2022-04-13 06:48:20|3056|3048.3|3056.21|3048.51|3056.24|3048.54|3055.99|3048.29|25
1649832510000|2022-04-13 06:48:30|3056.14|3048.44|3056.18|3048.48|3056.2|3048.5|3056.03|3048.33|26
1649832520000|2022-04-13 06:48:40|3056.17|3048.47|3056.22|3048.52|3056.24|3048.54|3056.03|3048.33|17
1649832530000|2022-04-13 06:48:50|3056.15|3048.45|3056.16|3048.46|3056.21|3048.51|3055.96|3048.26|33
1649832540000|2022-04-13 06:49:00|3056.18|3048.48|3056.2|3048.5|3056.2|3048.5|3056.02|3048.32|29
1649832550000|2022-04-13 06:49:10|3056.21|3048.51|3055.72|3048.02|3056.21|3048.51|3055.7|3048|19
1649832560000|2022-04-13 06:49:20|3055.73|3048.03|3055.93|3048.23|3056.03|3048.33|3055.73|3048.03|32
1649832570000|2022-04-13 06:49:30|3055.95|3048.25|3057.04|3049.34|3057.05|3049.35|3055.9|3048.2|32
1649832580000|2022-04-13 06:49:40|3057.02|3049.32|3056.74|3049.04|3057.02|3049.32|3056.74|3049.04|27
1649832590000|2022-04-13 06:49:50|3056.75|3049.05|3056.41|3048.71|3056.75|3049.05|3056.38|3048.68|24
1649832600000|2022-04-13 06:50:00|3056.57|3048.87|3056.79|3049.09|3056.84|3049.14|3056.43|3048.73|25
1649832610000|2022-04-13 06:50:10|3056.84|3049.14|3057.18|3049.48|3057.18|3049.48|3056.8|3049.1|25
1649832620000|2022-04-13 06:50:20|3057.17|3049.47|3057.23|3049.53|3057.29|3049.59|3057.12|3049.42|17
1649832630000|2022-04-13 06:50:30|3057.22|3049.52|3056.3|3048.6|3057.22|3049.52|3056.14|3048.44|29
1649832640000|2022-04-13 06:50:40|3056.23|3048.53|3056.28|3048.58|3056.41|3048.71|3056.15|3048.45|20
1649832650000|2022-04-13 06:50:50|3056.27|3048.57|3056.65|3048.95|3056.66|3048.96|3056.24|3048.54|17
1649832660000|2022-04-13 06:51:00|3056.64|3048.94|3055.47|3047.77|3056.64|3048.94|3055.45|3047.75|25
1649832670000|2022-04-13 06:51:10|3055.49|3047.79|3053.95|3046.25|3055.73|3048.03|3053.87|3046.17|30
1649832680000|2022-04-13 06:51:20|3053.88|3046.18|3053.76|3046.06|3054.06|3046.36|3053.61|3045.91|28
1649832690000|2022-04-13 06:51:30|3053.74|3046.04|3053.45|3045.75|3053.83|3046.13|3052.77|3045.07|29
1649832700000|2022-04-13 06:51:40|3053.06|3045.36|3053.24|3045.54|3053.24|3045.54|3052.38|3044.68|36
1649832710000|2022-04-13 06:51:50|3053.13|3045.43|3052.09|3044.39|3053.13|3045.43|3051.38|3043.68|35
1649832720000|2022-04-13 06:52:00|3052.11|3044.41|3052.49|3044.79|3052.71|3045.01|3052.11|3044.41|31
1649832730000|2022-04-13 06:52:10|3052.48|3044.78|3050.86|3043.16|3052.51|3044.81|3050.55|3042.85|32
1649832740000|2022-04-13 06:52:20|3050.1|3042.4|3050.06|3042.36|3050.65|3042.95|3049.82|3042.12|38
1649832750000|2022-04-13 06:52:30|3049.78|3042.08|3050.53|3042.83|3051.01|3043.31|3048.78|3041.08|38
1649832760000|2022-04-13 06:52:40|3050.51|3042.81|3050.75|3043.05|3050.93|3043.23|3050.4|3042.7|35
1649832770000|2022-04-13 06:52:50|3050.74|3043.04|3049.89|3042.19|3050.87|3043.17|3049.67|3041.97|35
1649832780000|2022-04-13 06:53:00|3049.75|3042.05|3047.93|3040.23|3049.97|3042.27|3047.37|3039.67|38
1649832790000|2022-04-13 06:53:10|3047.92|3040.22|3047.63|3039.93|3048.46|3040.76|3047.31|3039.61|37
1649832800000|2022-04-13 06:53:20|3047.65|3039.95|3046.95|3039.25|3047.86|3040.16|3046.68|3038.98|27
1649832810000|2022-04-13 06:53:30|3046.92|3039.22|3047.45|3039.75|3047.85|3040.15|3046.88|3039.18|29
1649832820000|2022-04-13 06:53:40|3047.67|3039.97|3050.48|3042.78|3050.48|3042.78|3047.53|3039.83|35
1649832830000|2022-04-13 06:53:50|3050.36|3042.66|3049.92|3042.22|3050.36|3042.66|3049.54|3041.84|38
1649832840000|2022-04-13 06:54:00|3049.93|3042.23|3050.61|3042.91|3050.62|3042.92|3049.93|3042.23|33
1649832850000|2022-04-13 06:54:10|3050.69|3042.99|3050.9|3043.2|3050.94|3043.24|3050.08|3042.38|28
1649832860000|2022-04-13 06:54:20|3050.94|3043.24|3051.24|3043.54|3051.39|3043.69|3050.8|3043.1|30
1649832870000|2022-04-13 06:54:30|3051.2|3043.5|3051.06|3043.36|3051.2|3043.5|3050.8|3043.1|33
1649832880000|2022-04-13 06:54:40|3051.08|3043.38|3050.2|3042.5|3051.29|3043.59|3050.14|3042.44|35
1649832890000|2022-04-13 06:54:50|3050.19|3042.49|3049.92|3042.22|3050.19|3042.49|3048.78|3041.08|38
1649832900000|2022-04-13 06:55:00|3049.91|3042.21|3050.1|3042.4|3050.23|3042.53|3049.87|3042.17|32
1649832910000|2022-04-13 06:55:10|3050.06|3042.36|3051.03|3043.33|3051.51|3043.81|3050.06|3042.36|34
1649832920000|2022-04-13 06:55:20|3051.09|3043.39|3049.8|3042.1|3051.4|3043.7|3049.66|3041.96|32
1649832930000|2022-04-13 06:55:30|3049.76|3042.06|3049.02|3041.32|3049.84|3042.14|3048.83|3041.13|33
1649832940000|2022-04-13 06:55:40|3049.12|3041.42|3048.91|3041.21|3049.22|3041.52|3048.91|3041.21|26
1649832950000|2022-04-13 06:55:50|3048.9|3041.2|3048.74|3041.04|3049.22|3041.52|3048.67|3040.97|32
1649832960000|2022-04-13 06:56:00|3048.75|3041.05|3051.75|3044.05|3051.94|3044.24|3048.75|3041.05|36
1649832970000|2022-04-13 06:56:10|3051.39|3043.69|3052.33|3044.63|3052.33|3044.63|3051.39|3043.69|29
1649832980000|2022-04-13 06:56:20|3051.97|3044.27|3051.65|3043.95|3051.97|3044.27|3051.12|3043.42|34
1649832990000|2022-04-13 06:56:30|3051.56|3043.86|3051.57|3043.87|3051.73|3044.03|3051.29|3043.59|32
1649833000000|2022-04-13 06:56:40|3051.68|3043.98|3051.97|3044.27|3052.24|3044.54|3051.59|3043.89|29
1649833010000|2022-04-13 06:56:50|3051.96|3044.26|3051.84|3044.14|3052.23|3044.53|3051.34|3043.64|34
1649833020000|2022-04-13 06:57:00|3051.85|3044.15|3051.35|3043.65|3051.93|3044.23|3051.35|3043.65|22
1649833030000|2022-04-13 06:57:10|3051.39|3043.69|3051.31|3043.61|3051.82|3044.12|3051.31|3043.61|30
1649833040000|2022-04-13 06:57:20|3051.34|3043.64|3051.47|3043.77|3051.49|3043.79|3051|3043.3|31
1649833050000|2022-04-13 06:57:30|3051.32|3043.62|3051.41|3043.71|3051.48|3043.78|3051.1|3043.4|32
1649833060000|2022-04-13 06:57:40|3051.31|3043.61|3051.32|3043.62|3051.49|3043.79|3051.26|3043.56|30
1649833070000|2022-04-13 06:57:50|3051.31|3043.61|3051.8|3044.1|3051.8|3044.1|3051.17|3043.47|35
1649833080000|2022-04-13 06:58:00|3051.6|3043.9|3051.47|3043.77|3051.62|3043.92|3051.14|3043.44|31
1649833090000|2022-04-13 06:58:10|3051.38|3043.68|3051.53|3043.83|3051.53|3043.83|3051.23|3043.53|27
1649833100000|2022-04-13 06:58:20|3051.62|3043.92|3051.67|3043.97|3051.75|3044.05|3051.29|3043.59|32
1649833110000|2022-04-13 06:58:30|3051.68|3043.98|3050.8|3043.1|3051.73|3044.03|3050.69|3042.99|29
1649833120000|2022-04-13 06:58:40|3050.91|3043.21|3051.2|3043.5|3051.25|3043.55|3050.47|3042.77|22
1649833130000|2022-04-13 06:58:50|3051.23|3043.53|3051.22|3043.52|3051.23|3043.53|3050.76|3043.06|13
1649833140000|2022-04-13 06:59:00|3051.23|3043.53|3050.75|3043.05|3051.29|3043.59|3050.74|3043.04|16
1649833150000|2022-04-13 06:59:10|3050.76|3043.06|3051.71|3044.01|3051.82|3044.12|3050.76|3043.06|25
1649833160000|2022-04-13 06:59:20|3051.77|3044.07|3052.35|3044.65|3052.39|3044.69|3051.76|3044.06|26
1649833170000|2022-04-13 06:59:30|3052.28|3044.58|3052.38|3044.68|3052.47|3044.77|3052.22|3044.52|26
1649833180000|2022-04-13 06:59:40|3052.41|3044.71|3052.68|3044.98|3052.85|3045.15|3052.33|3044.63|27
1649833190000|2022-04-13 06:59:50|3052.67|3044.97|3052.98|3045.28|3053.16|3045.46|3052.61|3044.91|33
1649833200000|2022-04-13 07:00:00|3052.99|3045.29|3053.66|3045.96|3054.11|3046.41|3051.71|3044.01|39
1649833210000|2022-04-13 07:00:10|3053.71|3046.01|3051.28|3043.58|3053.71|3046.01|3051|3043.3|37
1649833220000|2022-04-13 07:00:20|3051.26|3043.56|3051.19|3043.49|3051.64|3043.94|3050.35|3042.65|35
1649833230000|2022-04-13 07:00:30|3050.93|3043.23|3050.14|3042.44|3051.24|3043.54|3049.96|3042.26|35
1649833240000|2022-04-13 07:00:40|3049.76|3042.06|3050.12|3042.42|3050.12|3042.42|3049.53|3041.83|34
1649833250000|2022-04-13 07:00:50|3050.07|3042.37|3049.72|3042.02|3050.21|3042.51|3049.45|3041.75|36
1649833260000|2022-04-13 07:01:00|3049.71|3042.01|3050.43|3042.73|3050.43|3042.73|3049.7|3042|34
1649833270000|2022-04-13 07:01:10|3050.45|3042.75|3050.23|3042.53|3050.86|3043.16|3050.06|3042.36|29
1649833280000|2022-04-13 07:01:20|3050.02|3042.32|3048.85|3041.15|3050.04|3042.34|3048.85|3041.15|35
1649833290000|2022-04-13 07:01:30|3048.78|3041.08|3048.89|3041.19|3049.06|3041.36|3048.78|3041.08|30
1649833300000|2022-04-13 07:01:40|3048.96|3041.26|3049.56|3041.86|3049.89|3042.19|3048.96|3041.26|34
1649833310000|2022-04-13 07:01:50|3049.63|3041.93|3049.78|3042.08|3050.06|3042.36|3049.16|3041.46|34
1649833320000|2022-04-13 07:02:00|3049.86|3042.16|3050.34|3042.64|3052.11|3044.41|3049.78|3042.08|37
1649833330000|2022-04-13 07:02:10|3050.61|3042.91|3051.46|3043.76|3051.55|3043.85|3050.07|3042.37|38
1649833340000|2022-04-13 07:02:20|3051.47|3043.77|3051.7|3044|3051.78|3044.08|3051.29|3043.59|34
1649833350000|2022-04-13 07:02:30|3051.71|3044.01|3051.42|3043.72|3051.88|3044.18|3051.42|3043.72|30
1649833360000|2022-04-13 07:02:40|3051.45|3043.75|3051.44|3043.74|3051.59|3043.89|3051.06|3043.36|35
1649833370000|2022-04-13 07:02:50|3051.45|3043.75|3050.96|3043.26|3051.45|3043.75|3050.95|3043.25|38
1649833380000|2022-04-13 07:03:00|3050.61|3042.91|3050.26|3042.56|3050.96|3043.26|3050.08|3042.38|36
1649833390000|2022-04-13 07:03:10|3050.27|3042.57|3050.69|3042.99|3051.14|3043.44|3050.27|3042.57|32
1649833400000|2022-04-13 07:03:20|3050.62|3042.92|3053.31|3045.61|3053.4|3045.7|3050.55|3042.85|35
1649833410000|2022-04-13 07:03:30|3053.32|3045.62|3052.47|3044.77|3053.32|3045.62|3052.47|3044.77|35
1649833420000|2022-04-13 07:03:40|3052.51|3044.81|3052.77|3045.07|3052.96|3045.26|3052.51|3044.81|31
1649833430000|2022-04-13 07:03:50|3053.14|3045.44|3053.84|3046.14|3053.85|3046.15|3053.14|3045.44|30
1649833440000|2022-04-13 07:04:00|3053.61|3045.91|3052.68|3044.98|3053.79|3046.09|3052.55|3044.85|34
1649833450000|2022-04-13 07:04:10|3052.75|3045.05|3052.08|3044.38|3052.75|3045.05|3051.57|3043.87|32
1649833460000|2022-04-13 07:04:20|3051.94|3044.24|3052.95|3045.25|3053.01|3045.31|3051.94|3044.24|35
1649833470000|2022-04-13 07:04:30|3052.96|3045.26|3051.98|3044.28|3052.96|3045.26|3051.98|3044.28|32
1649833480000|2022-04-13 07:04:40|3051.97|3044.27|3052.45|3044.75|3052.51|3044.81|3051.93|3044.23|34
1649833490000|2022-04-13 07:04:50|3052.44|3044.74|3052.49|3044.79|3052.53|3044.83|3051.9|3044.2|33
1649833500000|2022-04-13 07:05:00|3052.24|3044.54|3053.67|3045.97|3053.96|3046.26|3052.07|3044.37|34
1649833510000|2022-04-13 07:05:10|3053.75|3046.05|3053.28|3045.58|3053.83|3046.13|3053.14|3045.44|32
1649833520000|2022-04-13 07:05:20|3053.26|3045.56|3052.94|3045.24|3053.42|3045.72|3052.94|3045.24|36
1649833530000|2022-04-13 07:05:30|3052.99|3045.29|3052.45|3044.75|3053.01|3045.31|3051.92|3044.22|33
1649833540000|2022-04-13 07:05:40|3052.15|3044.45|3051.86|3044.16|3052.15|3044.45|3051.66|3043.96|35
1649833550000|2022-04-13 07:05:50|3051.82|3044.12|3051.09|3043.39|3051.83|3044.13|3050.87|3043.17|35
1649833560000|2022-04-13 07:06:00|3051.24|3043.54|3052.5|3044.8|3052.5|3044.8|3051.03|3043.33|32
1649833570000|2022-04-13 07:06:10|3052.37|3044.67|3051.66|3043.96|3052.37|3044.67|3051.59|3043.89|31
1649833580000|2022-04-13 07:06:20|3051.59|3043.89|3049.43|3041.73|3051.63|3043.93|3049.43|3041.73|30
1649833590000|2022-04-13 07:06:30|3049.41|3041.71|3049.61|3041.91|3049.71|3042.01|3048.78|3041.08|30
1649833600000|2022-04-13 07:06:40|3049.62|3041.92|3050.78|3043.08|3051.01|3043.31|3049.59|3041.89|39
1649833610000|2022-04-13 07:06:50|3050.69|3042.99|3050.82|3043.12|3050.86|3043.16|3050.6|3042.9|30
1649833620000|2022-04-13 07:07:00|3050.59|3042.89|3050.61|3042.91|3050.76|3043.06|3050.53|3042.83|25
1649833630000|2022-04-13 07:07:10|3050.69|3042.99|3050.24|3042.54|3050.85|3043.15|3050.21|3042.51|32
1649833640000|2022-04-13 07:07:20|3050.23|3042.53|3050.11|3042.41|3051.2|3043.5|3050.11|3042.41|34
1649833650000|2022-04-13 07:07:30|3050.23|3042.53|3050.18|3042.48|3050.56|3042.86|3049.88|3042.18|36
1649833660000|2022-04-13 07:07:40|3050.16|3042.46|3049.66|3041.96|3050.38|3042.68|3049.13|3041.43|36
1649833670000|2022-04-13 07:07:50|3049.67|3041.97|3050|3042.3|3050.43|3042.73|3049.47|3041.77|31
1649833680000|2022-04-13 07:08:00|3050.03|3042.33|3050.05|3042.35|3050.94|3043.24|3049.98|3042.28|34
1649833690000|2022-04-13 07:08:10|3050.56|3042.86|3050.05|3042.35|3050.83|3043.13|3050.03|3042.33|33
1649833700000|2022-04-13 07:08:20|3050.04|3042.34|3050.04|3042.34|3050.59|3042.89|3050.04|3042.34|34
1649833710000|2022-04-13 07:08:30|3050.17|3042.47|3050.75|3043.05|3050.75|3043.05|3050.17|3042.47|24
1649833720000|2022-04-13 07:08:40|3050.62|3042.92|3050.86|3043.16|3051.36|3043.66|3050.62|3042.92|33
1649833730000|2022-04-13 07:08:50|3050.94|3043.24|3051.14|3043.44|3051.14|3043.44|3050.24|3042.54|27
1649833740000|2022-04-13 07:09:00|3050.97|3043.27|3051.66|3043.96|3052.41|3044.71|3050.97|3043.27|35
1649833750000|2022-04-13 07:09:10|3051.78|3044.08|3051.7|3044|3052.3|3044.6|3051.52|3043.82|33
1649833760000|2022-04-13 07:09:20|3051.72|3044.02|3049.9|3042.2|3051.72|3044.02|3049.9|3042.2|35
1649833770000|2022-04-13 07:09:30|3049.98|3042.28|3050.75|3043.05|3050.75|3043.05|3049.96|3042.26|27
1649833780000|2022-04-13 07:09:40|3050.58|3042.88|3050.74|3043.04|3050.77|3043.07|3050.46|3042.76|28
1649833790000|2022-04-13 07:09:50|3050.84|3043.14|3050.81|3043.11|3051.24|3043.54|3050.81|3043.11|33
1649833800000|2022-04-13 07:10:00|3050.83|3043.13|3052.09|3044.39|3052.09|3044.39|3050.83|3043.13|33
1649833810000|2022-04-13 07:10:10|3051.94|3044.24|3051.44|3043.74|3052.22|3044.52|3051.4|3043.7|37
1649833820000|2022-04-13 07:10:20|3051.47|3043.77|3051.56|3043.86|3051.9|3044.2|3051.44|3043.74|30
1649833830000|2022-04-13 07:10:30|3051.54|3043.84|3051.43|3043.73|3051.56|3043.86|3051.38|3043.68|30
1649833840000|2022-04-13 07:10:40|3051.59|3043.89|3051.72|3044.02|3051.8|3044.1|3051.47|3043.77|30
1649833850000|2022-04-13 07:10:50|3051.78|3044.08|3051.72|3044.02|3051.94|3044.24|3051.57|3043.87|35
1649833860000|2022-04-13 07:11:00|3051.57|3043.87|3051.46|3043.76|3051.73|3044.03|3051.46|3043.76|38
1649833870000|2022-04-13 07:11:10|3051.45|3043.75|3051.2|3043.5|3051.51|3043.81|3051.2|3043.5|30
1649833880000|2022-04-13 07:11:20|3051.06|3043.36|3050.96|3043.26|3051.1|3043.4|3050.67|3042.97|27
1649833890000|2022-04-13 07:11:30|3050.95|3043.25|3050.6|3042.9|3051.05|3043.35|3050.6|3042.9|23
1649833900000|2022-04-13 07:11:40|3050.68|3042.98|3050.52|3042.82|3050.77|3043.07|3050.36|3042.66|34
1649833910000|2022-04-13 07:11:50|3050.55|3042.85|3049.96|3042.26|3050.69|3042.99|3049.91|3042.21|33
1649833920000|2022-04-13 07:12:00|3050.02|3042.32|3050.94|3043.24|3051.21|3043.51|3049.94|3042.24|31
1649833930000|2022-04-13 07:12:10|3050.95|3043.25|3050.95|3043.25|3051.31|3043.61|3050.77|3043.07|29
1649833940000|2022-04-13 07:12:20|3050.92|3043.22|3050.95|3043.25|3051.08|3043.38|3050.78|3043.08|31
1649833950000|2022-04-13 07:12:30|3050.89|3043.19|3050.72|3043.02|3050.89|3043.19|3050.48|3042.78|31
1649833960000|2022-04-13 07:12:40|3050.73|3043.03|3050.68|3042.98|3050.9|3043.2|3050.59|3042.89|30
1649833970000|2022-04-13 07:12:50|3050.37|3042.67|3050.33|3042.63|3050.87|3043.17|3050.02|3042.32|33
1649833980000|2022-04-13 07:13:00|3050.23|3042.53|3050.37|3042.67|3050.6|3042.9|3050.03|3042.33|31
1649833990000|2022-04-13 07:13:10|3050.46|3042.76|3059.49|3051.79|3059.95|3052.25|3050.36|3042.66|36
1649834000000|2022-04-13 07:13:20|3058.82|3051.12|3055.95|3048.25|3058.84|3051.14|3055|3047.3|38
1649834010000|2022-04-13 07:13:30|3055.7|3048|3057.92|3050.22|3058.09|3050.39|3055.04|3047.34|36
1649834020000|2022-04-13 07:13:40|3057.58|3049.88|3056.18|3048.48|3057.58|3049.88|3055.3|3047.6|35
1649834030000|2022-04-13 07:13:50|3056.3|3048.6|3054.95|3047.25|3056.92|3049.22|3054.88|3047.18|30
1649834040000|2022-04-13 07:14:00|3055.01|3047.31|3055.95|3048.25|3057.11|3049.41|3054.86|3047.16|34
1649834050000|2022-04-13 07:14:10|3055.78|3048.08|3055.91|3048.21|3056.74|3049.04|3054.9|3047.2|38
1649834060000|2022-04-13 07:14:20|3056.11|3048.41|3055.88|3048.18|3056.51|3048.81|3055.41|3047.71|36
1649834070000|2022-04-13 07:14:30|3056.03|3048.33|3055.73|3048.03|3056.03|3048.33|3055.73|3048.03|16
1649834080000|2022-04-13 07:14:40|3055.71|3048.01|3055.01|3047.31|3055.74|3048.04|3055.01|3047.31|29
1649834090000|2022-04-13 07:14:50|3054.82|3047.12|3055|3047.3|3055.16|3047.46|3054.35|3046.65|25
1649834100000|2022-04-13 07:15:00|3055.01|3047.31|3054.87|3047.17|3055.01|3047.31|3053.25|3045.55|39
1649834110000|2022-04-13 07:15:10|3055.12|3047.42|3054.36|3046.66|3055.12|3047.42|3053.81|3046.11|30
1649834120000|2022-04-13 07:15:20|3054.39|3046.69|3055.78|3048.08|3055.92|3048.22|3054.39|3046.69|36
1649834130000|2022-04-13 07:15:30|3055.99|3048.29|3056.05|3048.35|3056.05|3048.35|3055.22|3047.52|32
1649834140000|2022-04-13 07:15:40|3056.14|3048.44|3056.31|3048.61|3056.87|3049.17|3055.94|3048.24|28
1649834150000|2022-04-13 07:15:50|3056.33|3048.63|3056.67|3048.97|3056.83|3049.13|3055.96|3048.26|36
1649834160000|2022-04-13 07:16:00|3056.9|3049.2|3057.28|3049.58|3057.39|3049.69|3056.34|3048.64|38
1649834170000|2022-04-13 07:16:10|3057.12|3049.42|3057.64|3049.94|3058.1|3050.4|3057.12|3049.42|33
1649834180000|2022-04-13 07:16:20|3057.75|3050.05|3058.52|3050.82|3058.68|3050.98|3057.58|3049.88|33
1649834190000|2022-04-13 07:16:30|3058.28|3050.58|3058.39|3050.69|3058.82|3051.12|3057.36|3049.66|18
1649834200000|2022-04-13 07:16:40|3058.25|3050.55|3058.74|3051.04|3059.08|3051.38|3058.07|3050.37|37
1649834210000|2022-04-13 07:16:50|3058.97|3051.27|3059.08|3051.38|3059.58|3051.88|3058.85|3051.15|33
1649834220000|2022-04-13 07:17:00|3058.7|3051|3059.89|3052.19|3059.89|3052.19|3058.52|3050.82|24
1649834230000|2022-04-13 07:17:10|3059.76|3052.06|3063.08|3055.38|3063.36|3055.66|3059.54|3051.84|32
1649834240000|2022-04-13 07:17:20|3063.05|3055.35|3063.16|3055.46|3063.17|3055.47|3062.83|3055.13|23
1649834250000|2022-04-13 07:17:30|3063.41|3055.71|3061.37|3053.67|3063.66|3055.96|3060.32|3052.62|31
1649834260000|2022-04-13 07:17:40|3061.36|3053.66|3061.96|3054.26|3062.3|3054.6|3061.36|3053.66|30
1649834270000|2022-04-13 07:17:50|3061.79|3054.09|3061.6|3053.9|3061.86|3054.16|3060.88|3053.18|37
1649834280000|2022-04-13 07:18:00|3061.76|3054.06|3062.98|3055.28|3063.01|3055.31|3061.65|3053.95|38
1649834290000|2022-04-13 07:18:10|3062.86|3055.16|3062.58|3054.88|3062.93|3055.23|3062.03|3054.33|35
1649834300000|2022-04-13 07:18:20|3062.5|3054.8|3063.66|3055.96|3064.09|3056.39|3062.44|3054.74|37
1649834310000|2022-04-13 07:18:30|3063.69|3055.99|3063.08|3055.38|3064.01|3056.31|3063.03|3055.33|36
1649834320000|2022-04-13 07:18:40|3063.07|3055.37|3063.39|3055.69|3063.39|3055.69|3062.91|3055.21|35
1649834330000|2022-04-13 07:18:50|3063.36|3055.66|3063.53|3055.83|3064.44|3056.74|3063.16|3055.46|36
1649834340000|2022-04-13 07:19:00|3063.54|3055.84|3061.81|3054.11|3063.78|3056.08|3061.81|3054.11|35
1649834350000|2022-04-13 07:19:10|3061.96|3054.26|3062.06|3054.36|3062.48|3054.78|3061.66|3053.96|34
1649834360000|2022-04-13 07:19:20|3061.48|3053.78|3059.73|3052.03|3061.48|3053.78|3059.03|3051.33|38
1649834370000|2022-04-13 07:19:30|3059.62|3051.92|3058.18|3050.48|3059.87|3052.17|3056.68|3048.98|39
1649834380000|2022-04-13 07:19:40|3058.24|3050.54|3058.11|3050.41|3058.3|3050.6|3057.78|3050.08|33
1649834390000|2022-04-13 07:19:50|3058.36|3050.66|3059.47|3051.77|3059.72|3052.02|3058.36|3050.66|39
1649834400000|2022-04-13 07:20:00|3059.48|3051.78|3058.46|3050.76|3059.48|3051.78|3056.49|3048.79|36
1649834410000|2022-04-13 07:20:10|3058.35|3050.65|3058.32|3050.62|3058.83|3051.13|3057.66|3049.96|32
1649834420000|2022-04-13 07:20:20|3058.98|3051.28|3057.79|3050.09|3059.47|3051.77|3057.79|3050.09|37
1649834430000|2022-04-13 07:20:30|3057.77|3050.07|3057.47|3049.77|3057.91|3050.21|3057.36|3049.66|35
1649834440000|2022-04-13 07:20:40|3057.48|3049.78|3057.9|3050.2|3057.9|3050.2|3057.42|3049.72|25
1649834450000|2022-04-13 07:20:50|3057.89|3050.19|3058.68|3050.98|3058.92|3051.22|3057.81|3050.11|33
1649834460000|2022-04-13 07:21:00|3058.74|3051.04|3059.33|3051.63|3060.05|3052.35|3058.74|3051.04|38
1649834470000|2022-04-13 07:21:10|3060|3052.3|3060.42|3052.72|3060.51|3052.81|3059.58|3051.88|37
1649834480000|2022-04-13 07:21:20|3060.3|3052.6|3063.2|3055.5|3063.2|3055.5|3059.18|3051.48|31
1649834490000|2022-04-13 07:21:30|3062.79|3055.09|3064.59|3056.89|3064.83|3057.13|3062.79|3055.09|37
1649834500000|2022-04-13 07:21:40|3064.81|3057.11|3065.4|3057.7|3065.4|3057.7|3064.27|3056.57|35
1649834510000|2022-04-13 07:21:50|3065.35|3057.65|3065.03|3057.33|3065.69|3057.99|3064.94|3057.24|28
1649834520000|2022-04-13 07:22:00|3064.71|3057.01|3064.24|3056.54|3064.92|3057.22|3063.4|3055.7|36
1649834530000|2022-04-13 07:22:10|3064.21|3056.51|3063.63|3055.93|3065.02|3057.32|3063.63|3055.93|35
1649834540000|2022-04-13 07:22:20|3063.59|3055.89|3063.89|3056.19|3064.12|3056.42|3063.49|3055.79|33
1649834550000|2022-04-13 07:22:30|3063.39|3055.69|3064.21|3056.51|3064.23|3056.53|3062.66|3054.96|33
1649834560000|2022-04-13 07:22:40|3064.19|3056.49|3063.99|3056.29|3064.26|3056.56|3063.75|3056.05|35
1649834570000|2022-04-13 07:22:50|3064.02|3056.32|3062.34|3054.64|3064.14|3056.44|3061.63|3053.93|35
1649834580000|2022-04-13 07:23:00|3062.39|3054.69|3061.72|3054.02|3062.39|3054.69|3061.3|3053.6|38
1649834590000|2022-04-13 07:23:10|3061.76|3054.06|3061.54|3053.84|3062.02|3054.32|3061.48|3053.78|31
1649834600000|2022-04-13 07:23:20|3061.45|3053.75|3061.29|3053.59|3061.72|3054.02|3060.65|3052.95|32
1649834610000|2022-04-13 07:23:30|3061.23|3053.53|3059.94|3052.24|3061.56|3053.86|3059.94|3052.24|32
1649834620000|2022-04-13 07:23:40|3059.83|3052.13|3059.88|3052.18|3060.19|3052.49|3059.71|3052.01|24
1649834630000|2022-04-13 07:23:50|3059.86|3052.16|3058.9|3051.2|3059.98|3052.28|3058.9|3051.2|33
1649834640000|2022-04-13 07:24:00|3059.11|3051.41|3059.03|3051.33|3059.65|3051.95|3058.56|3050.86|34
1649834650000|2022-04-13 07:24:10|3059.04|3051.34|3059.56|3051.86|3059.56|3051.86|3058.86|3051.16|19
1649834660000|2022-04-13 07:24:20|3059.64|3051.94|3059.93|3052.23|3059.93|3052.23|3059.47|3051.77|23
1649834670000|2022-04-13 07:24:30|3060.03|3052.33|3060.41|3052.71|3060.69|3052.99|3059.94|3052.24|23
1649834680000|2022-04-13 07:24:40|3060.37|3052.67|3060.2|3052.5|3060.83|3053.13|3060.13|3052.43|33
1649834690000|2022-04-13 07:24:50|3060.26|3052.56|3060.55|3052.85|3060.86|3053.16|3060.22|3052.52|32
1649834700000|2022-04-13 07:25:00|3060.61|3052.91|3060.33|3052.63|3060.78|3053.08|3060.27|3052.57|32
1649834710000|2022-04-13 07:25:10|3060.29|3052.59|3060.3|3052.6|3060.59|3052.89|3060.24|3052.54|33
1649834720000|2022-04-13 07:25:20|3060.33|3052.63|3060.24|3052.54|3060.91|3053.21|3059.94|3052.24|28
1649834730000|2022-04-13 07:25:30|3060.46|3052.76|3063.68|3055.98|3065.25|3057.55|3060.43|3052.73|38
1649834740000|2022-04-13 07:25:40|3063.69|3055.99|3064.81|3057.11|3065.05|3057.35|3063.67|3055.97|29
1649834750000|2022-04-13 07:25:50|3064.79|3057.09|3065.2|3057.5|3065.21|3057.51|3064.73|3057.03|15
1649834760000|2022-04-13 07:26:00|3065.21|3057.51|3064.2|3056.5|3065.21|3057.51|3064.06|3056.36|25
1649834770000|2022-04-13 07:26:10|3064.16|3056.46|3060.94|3053.24|3064.16|3056.46|3060.43|3052.73|25
1649834780000|2022-04-13 07:26:20|3061.47|3053.77|3061.63|3053.93|3061.85|3054.15|3060.7|3053|36
1649834790000|2022-04-13 07:26:30|3061.73|3054.03|3060.57|3052.87|3061.73|3054.03|3060.13|3052.43|33
1649834800000|2022-04-13 07:26:40|3060.74|3053.04|3060.57|3052.87|3061.03|3053.33|3060.47|3052.77|35
1649834810000|2022-04-13 07:26:50|3060.66|3052.96|3060.85|3053.15|3061|3053.3|3060.66|3052.96|36
1649834820000|2022-04-13 07:27:00|3060.82|3053.12|3061.02|3053.32|3061.61|3053.91|3060.73|3053.03|27
1649834830000|2022-04-13 07:27:10|3060.93|3053.23|3063.37|3055.67|3063.37|3055.67|3060.75|3053.05|23
1649834840000|2022-04-13 07:27:20|3063.5|3055.8|3064.36|3056.66|3064.9|3057.2|3063.06|3055.36|37
1649834850000|2022-04-13 07:27:30|3064.55|3056.85|3063.25|3055.55|3065.01|3057.31|3063.16|3055.46|36
1649834860000|2022-04-13 07:27:40|3063.21|3055.51|3063.75|3056.05|3064.15|3056.45|3062.89|3055.19|37
1649834870000|2022-04-13 07:27:50|3063.25|3055.55|3062.35|3054.65|3063.26|3055.56|3062.35|3054.65|19
1649834880000|2022-04-13 07:28:00|3061.81|3054.11|3063.31|3055.61|3063.34|3055.64|3061.81|3054.11|33
1649834890000|2022-04-13 07:28:10|3063.23|3055.53|3063.64|3055.94|3064.01|3056.31|3063.14|3055.44|28
1649834900000|2022-04-13 07:28:20|3063.68|3055.98|3064.28|3056.58|3064.28|3056.58|3063.31|3055.61|33
1649834910000|2022-04-13 07:28:30|3064.29|3056.59|3062.6|3054.9|3064.29|3056.59|3062.08|3054.38|38
1649834920000|2022-04-13 07:28:40|3062.57|3054.87|3062.44|3054.74|3062.86|3055.16|3062.24|3054.54|29
1649834930000|2022-04-13 07:28:50|3062.43|3054.73|3062.06|3054.36|3062.52|3054.82|3061.45|3053.75|34
1649834940000|2022-04-13 07:29:00|3062.1|3054.4|3062.19|3054.49|3062.6|3054.9|3062.02|3054.32|33
1649834950000|2022-04-13 07:29:10|3062.2|3054.5|3061.73|3054.03|3062.23|3054.53|3060.93|3053.23|36
1649834960000|2022-04-13 07:29:20|3061.74|3054.04|3062.14|3054.44|3062.58|3054.88|3061.74|3054.04|29
1649834970000|2022-04-13 07:29:30|3062.16|3054.46|3061.81|3054.11|3062.16|3054.46|3061.7|3054|37
1649834980000|2022-04-13 07:29:40|3061.78|3054.08|3061.48|3053.78|3062.18|3054.48|3061.44|3053.74|27
1649834990000|2022-04-13 07:29:50|3061.52|3053.82|3062.23|3054.53|3062.23|3054.53|3061.39|3053.69|29
1649835000000|2022-04-13 07:30:00|3062.19|3054.49|3061.25|3053.55|3062.19|3054.49|3060.09|3052.39|32
1649835010000|2022-04-13 07:30:10|3061.33|3053.63|3060.48|3052.78|3062.75|3055.05|3060.48|3052.78|28
1649835020000|2022-04-13 07:30:20|3060.65|3052.95|3061.57|3053.87|3061.57|3053.87|3060.13|3052.43|34
1649835030000|2022-04-13 07:30:30|3061.58|3053.88|3061.56|3053.86|3061.77|3054.07|3060.76|3053.06|36
1649835040000|2022-04-13 07:30:40|3061.78|3054.08|3062.02|3054.32|3062.29|3054.59|3061.74|3054.04|36
1649835050000|2022-04-13 07:30:50|3061.99|3054.29|3061.49|3053.79|3062.23|3054.53|3061.49|3053.79|33
1649835060000|2022-04-13 07:31:00|3061.98|3054.28|3061.38|3053.68|3061.99|3054.29|3061.03|3053.33|37
1649835070000|2022-04-13 07:31:10|3061.2|3053.5|3061.24|3053.54|3061.52|3053.82|3061.12|3053.42|33
1649835080000|2022-04-13 07:31:20|3061.31|3053.61|3061.04|3053.34|3061.31|3053.61|3060.63|3052.93|34
1649835090000|2022-04-13 07:31:30|3060.83|3053.13|3060.68|3052.98|3060.95|3053.25|3060.68|3052.98|33
1649835100000|2022-04-13 07:31:40|3060.72|3053.02|3060.46|3052.76|3060.76|3053.06|3059.84|3052.14|36
1649835110000|2022-04-13 07:31:50|3060.41|3052.71|3060.21|3052.51|3060.61|3052.91|3060.16|3052.46|37
1649835120000|2022-04-13 07:32:00|3060.27|3052.57|3060.24|3052.54|3061.2|3053.5|3060.11|3052.41|33
1649835130000|2022-04-13 07:32:10|3060.26|3052.56|3060.19|3052.49|3060.48|3052.78|3059.93|3052.23|27
1649835140000|2022-04-13 07:32:20|3060.23|3052.53|3060.22|3052.52|3060.27|3052.57|3059.92|3052.22|34
1649835150000|2022-04-13 07:32:30|3060.23|3052.53|3060.06|3052.36|3060.37|3052.67|3059.94|3052.24|33
1649835160000|2022-04-13 07:32:40|3060.25|3052.55|3060.28|3052.58|3060.37|3052.67|3059.89|3052.19|28
1649835170000|2022-04-13 07:32:50|3060.06|3052.36|3060.31|3052.61|3060.31|3052.61|3059.85|3052.15|33
1649835180000|2022-04-13 07:33:00|3060.35|3052.65|3061.04|3053.34|3061.84|3054.14|3060.19|3052.49|32
1649835190000|2022-04-13 07:33:10|3060.95|3053.25|3061.06|3053.36|3061.44|3053.74|3060.95|3053.25|34
1649835200000|2022-04-13 07:33:20|3061.02|3053.32|3058.82|3051.12|3061.02|3053.32|3058.51|3050.81|36
1649835210000|2022-04-13 07:33:30|3058.85|3051.15|3058.83|3051.13|3058.99|3051.29|3058.53|3050.83|37
1649835220000|2022-04-13 07:33:40|3059.01|3051.31|3059.23|3051.53|3059.55|3051.85|3058.12|3050.42|34
1649835230000|2022-04-13 07:33:50|3059.32|3051.62|3059.17|3051.47|3059.32|3051.62|3058.87|3051.17|30
1649835240000|2022-04-13 07:34:00|3059.54|3051.84|3059.17|3051.47|3059.6|3051.9|3058.64|3050.94|32
1649835250000|2022-04-13 07:34:10|3059.15|3051.45|3059.34|3051.64|3059.73|3052.03|3058.93|3051.23|33
1649835260000|2022-04-13 07:34:20|3059.33|3051.63|3059.7|3052|3059.78|3052.08|3059.33|3051.63|34
1649835270000|2022-04-13 07:34:30|3059.69|3051.99|3059.7|3052|3059.7|3052|3059.13|3051.43|32
1649835280000|2022-04-13 07:34:40|3059.65|3051.95|3059.68|3051.98|3059.92|3052.22|3059.45|3051.75|27
1649835290000|2022-04-13 07:34:50|3059.9|3052.2|3059.74|3052.04|3060.1|3052.4|3059.69|3051.99|34
1649835300000|2022-04-13 07:35:00|3059.75|3052.05|3059.79|3052.09|3059.92|3052.22|3059.54|3051.84|31
1649835310000|2022-04-13 07:35:10|3059.84|3052.14|3059.12|3051.42|3059.92|3052.22|3059.12|3051.42|25
1649835320000|2022-04-13 07:35:20|3059.13|3051.43|3059.89|3052.19|3059.89|3052.19|3059.11|3051.41|24
1649835330000|2022-04-13 07:35:30|3059.94|3052.24|3059.91|3052.21|3060.21|3052.51|3059.87|3052.17|29
1649835340000|2022-04-13 07:35:40|3059.89|3052.19|3060.73|3053.03|3060.98|3053.28|3059.62|3051.92|25
1649835350000|2022-04-13 07:35:50|3060.77|3053.07|3059.77|3052.07|3061.15|3053.45|3059.42|3051.72|36
1649835360000|2022-04-13 07:36:00|3059.73|3052.03|3059.98|3052.28|3060.45|3052.75|3059.52|3051.82|32
1649835370000|2022-04-13 07:36:10|3059.88|3052.18|3059.27|3051.57|3060.4|3052.7|3059.25|3051.55|34
1649835380000|2022-04-13 07:36:20|3059.36|3051.66|3058.02|3050.32|3059.46|3051.76|3058.02|3050.32|35
1649835390000|2022-04-13 07:36:30|3057.62|3049.92|3057.68|3049.98|3058.07|3050.37|3057.62|3049.92|31
1649835400000|2022-04-13 07:36:40|3057.42|3049.72|3058.01|3050.31|3058.04|3050.34|3057.24|3049.54|37
1649835410000|2022-04-13 07:36:50|3058.14|3050.44|3057.85|3050.15|3058.14|3050.44|3057.37|3049.67|35
1649835420000|2022-04-13 07:37:00|3057.88|3050.18|3056.98|3049.28|3058.62|3050.92|3056.9|3049.2|35
1649835430000|2022-04-13 07:37:10|3056.91|3049.21|3056.65|3048.95|3057.01|3049.31|3056.43|3048.73|32
1649835440000|2022-04-13 07:37:20|3056.64|3048.94|3056.68|3048.98|3056.78|3049.08|3056.27|3048.57|36
1649835450000|2022-04-13 07:37:30|3056.79|3049.09|3056.71|3049.01|3057.19|3049.49|3056.56|3048.86|30
1649835460000|2022-04-13 07:37:40|3056.7|3049|3057.62|3049.92|3057.77|3050.07|3056.7|3049|35
1649835470000|2022-04-13 07:37:50|3057.64|3049.94|3057.75|3050.05|3057.93|3050.23|3057.45|3049.75|34
1649835480000|2022-04-13 07:38:00|3057.78|3050.08|3058.04|3050.34|3058.26|3050.56|3057.77|3050.07|37
1649835490000|2022-04-13 07:38:10|3058.06|3050.36|3058.56|3050.86|3058.56|3050.86|3057.55|3049.85|37
1649835500000|2022-04-13 07:38:20|3058.55|3050.85|3058.74|3051.04|3058.77|3051.07|3058.46|3050.76|20
1649835510000|2022-04-13 07:38:30|3058.89|3051.19|3058.13|3050.43|3058.89|3051.19|3058.13|3050.43|27
1649835520000|2022-04-13 07:38:40|3058.1|3050.4|3058.77|3051.07|3058.97|3051.27|3058.05|3050.35|18
1649835530000|2022-04-13 07:38:50|3058.78|3051.08|3058.87|3051.17|3058.89|3051.19|3058.68|3050.98|28
1649835540000|2022-04-13 07:39:00|3058.88|3051.18|3058.95|3051.25|3059.15|3051.45|3058.73|3051.03|32
1649835550000|2022-04-13 07:39:10|3058.73|3051.03|3059.15|3051.45|3059.71|3052.01|3058.56|3050.86|21
1649835560000|2022-04-13 07:39:20|3059.16|3051.46|3058.95|3051.25|3059.33|3051.63|3058.92|3051.22|19
1649835570000|2022-04-13 07:39:30|3058.96|3051.26|3059.1|3051.4|3059.35|3051.65|3058.85|3051.15|26
1649835580000|2022-04-13 07:39:40|3059.02|3051.32|3056.92|3049.22|3059.02|3051.32|3056.86|3049.16|35
1649835590000|2022-04-13 07:39:50|3056.87|3049.17|3056.73|3049.03|3056.95|3049.25|3056.47|3048.77|37
1649835600000|2022-04-13 07:40:00|3056.62|3048.92|3057.74|3050.04|3057.9|3050.2|3056.54|3048.84|38
1649835610000|2022-04-13 07:40:10|3057.66|3049.96|3057.36|3049.66|3057.74|3050.04|3057.15|3049.45|33
1649835620000|2022-04-13 07:40:20|3057.1|3049.4|3057.04|3049.34|3057.36|3049.66|3056.72|3049.02|37
1649835630000|2022-04-13 07:40:30|3057|3049.3|3056.94|3049.24|3057.04|3049.34|3056.59|3048.89|35
1649835640000|2022-04-13 07:40:40|3057.05|3049.35|3057.25|3049.55|3057.66|3049.96|3056.63|3048.93|33
1649835650000|2022-04-13 07:40:50|3057.24|3049.54|3056.59|3048.89|3057.54|3049.84|3056.53|3048.83|32
1649835660000|2022-04-13 07:41:00|3056.72|3049.02|3056.71|3049.01|3056.83|3049.13|3056.56|3048.86|33
1649835670000|2022-04-13 07:41:10|3056.66|3048.96|3056.6|3048.9|3056.77|3049.07|3056.52|3048.82|28
1649835680000|2022-04-13 07:41:20|3056.63|3048.93|3056.35|3048.65|3056.63|3048.93|3055.89|3048.19|33
1649835690000|2022-04-13 07:41:30|3056.32|3048.62|3055.86|3048.16|3056.54|3048.84|3055.86|3048.16|35
1649835700000|2022-04-13 07:41:40|3055.83|3048.13|3055.62|3047.92|3056.49|3048.79|3055.46|3047.76|33
1649835710000|2022-04-13 07:41:50|3055.37|3047.67|3055.44|3047.74|3055.97|3048.27|3055.23|3047.53|30
1649835720000|2022-04-13 07:42:00|3055.89|3048.19|3055.03|3047.33|3055.91|3048.21|3054.83|3047.13|34
1649835730000|2022-04-13 07:42:10|3055.11|3047.41|3055.4|3047.7|3055.73|3048.03|3054.78|3047.08|32
1649835740000|2022-04-13 07:42:20|3054.8|3047.1|3054.25|3046.55|3055.48|3047.78|3053.74|3046.04|35
1649835750000|2022-04-13 07:42:30|3054.48|3046.78|3055.51|3047.81|3055.92|3048.22|3054.23|3046.53|34
1649835760000|2022-04-13 07:42:40|3055.3|3047.6|3055.39|3047.69|3055.39|3047.69|3055.06|3047.36|32
1649835770000|2022-04-13 07:42:50|3055.4|3047.7|3055.21|3047.51|3055.4|3047.7|3054.97|3047.27|26
1649835780000|2022-04-13 07:43:00|3055.16|3047.46|3054.93|3047.23|3055.35|3047.65|3054.65|3046.95|30
1649835790000|2022-04-13 07:43:10|3054.9|3047.2|3055.04|3047.34|3055.44|3047.74|3054.9|3047.2|25
1649835800000|2022-04-13 07:43:20|3055.08|3047.38|3054.04|3046.34|3055.53|3047.83|3053.96|3046.26|26
1649835810000|2022-04-13 07:43:30|3054.1|3046.4|3054.04|3046.34|3054.22|3046.52|3053.88|3046.18|26
1649835820000|2022-04-13 07:43:40|3054.03|3046.33|3054.06|3046.36|3054.13|3046.43|3053.91|3046.21|21
1649835830000|2022-04-13 07:43:50|3053.99|3046.29|3054.01|3046.31|3054.19|3046.49|3053.83|3046.13|24
1649835840000|2022-04-13 07:44:00|3054.04|3046.34|3054.02|3046.32|3054.12|3046.42|3053.9|3046.2|30
1649835850000|2022-04-13 07:44:10|3054.04|3046.34|3054.24|3046.54|3054.34|3046.64|3053.95|3046.25|38
1649835860000|2022-04-13 07:44:20|3054.23|3046.53|3054.05|3046.35|3054.32|3046.62|3054.05|3046.35|31
1649835870000|2022-04-13 07:44:30|3054.11|3046.41|3054.2|3046.5|3054.22|3046.52|3054.05|3046.35|34
1649835880000|2022-04-13 07:44:40|3054.21|3046.51|3054.29|3046.59|3054.57|3046.87|3054.14|3046.44|32
1649835890000|2022-04-13 07:44:50|3054.36|3046.66|3054.35|3046.65|3054.46|3046.76|3054.21|3046.51|29
1649835900000|2022-04-13 07:45:00|3054.25|3046.55|3054.09|3046.39|3054.5|3046.8|3054.06|3046.36|30
1649835910000|2022-04-13 07:45:10|3054.08|3046.38|3053.75|3046.05|3054.08|3046.38|3053.14|3045.44|34
1649835920000|2022-04-13 07:45:20|3053.76|3046.06|3053.54|3045.84|3054.02|3046.32|3053.51|3045.81|26
1649835930000|2022-04-13 07:45:30|3053.99|3046.29|3052.99|3045.29|3053.99|3046.29|3052.99|3045.29|35
1649835940000|2022-04-13 07:45:40|3053.01|3045.31|3053.1|3045.4|3053.33|3045.63|3052.68|3044.98|34
1649835950000|2022-04-13 07:45:50|3053.04|3045.34|3052.98|3045.28|3053.04|3045.34|3052.68|3044.98|30
1649835960000|2022-04-13 07:46:00|3052.73|3045.03|3052.69|3044.99|3052.87|3045.17|3052.57|3044.87|30
1649835970000|2022-04-13 07:46:10|3052.51|3044.81|3052.58|3044.88|3052.93|3045.23|3052.4|3044.7|36
1649835980000|2022-04-13 07:46:20|3052.43|3044.73|3052.6|3044.9|3052.75|3045.05|3052.34|3044.64|25
1649835990000|2022-04-13 07:46:30|3052.51|3044.81|3052.75|3045.05|3053.07|3045.37|3052.51|3044.81|28
1649836000000|2022-04-13 07:46:40|3052.83|3045.13|3052.32|3044.62|3052.83|3045.13|3052.3|3044.6|29
1649836010000|2022-04-13 07:46:50|3052.46|3044.76|3053.78|3046.08|3053.85|3046.15|3052.32|3044.62|24
1649836020000|2022-04-13 07:47:00|3053.85|3046.15|3054|3046.3|3054.1|3046.4|3053.64|3045.94|27
1649836030000|2022-04-13 07:47:10|3054.01|3046.31|3053.57|3045.87|3054.15|3046.45|3053.57|3045.87|27
1649836040000|2022-04-13 07:47:20|3053.76|3046.06|3053.11|3045.41|3053.76|3046.06|3052.74|3045.04|37
1649836050000|2022-04-13 07:47:30|3053.13|3045.43|3053.31|3045.61|3053.58|3045.88|3053.03|3045.33|32
1649836060000|2022-04-13 07:47:40|3053.89|3046.19|3053.87|3046.17|3054.01|3046.31|3053.11|3045.41|29
1649836070000|2022-04-13 07:47:50|3053.81|3046.11|3052.68|3044.98|3053.84|3046.14|3052.56|3044.86|34
1649836080000|2022-04-13 07:48:00|3052.79|3045.09|3053.1|3045.4|3053.33|3045.63|3052.75|3045.05|27
1649836090000|2022-04-13 07:48:10|3053.13|3045.43|3052.59|3044.89|3053.2|3045.5|3052.54|3044.84|31
1649836100000|2022-04-13 07:48:20|3052.53|3044.83|3052.11|3044.41|3052.91|3045.21|3052.11|3044.41|30
1649836110000|2022-04-13 07:48:30|3052.04|3044.34|3052.46|3044.76|3052.57|3044.87|3051.99|3044.29|26
1649836120000|2022-04-13 07:48:40|3052.47|3044.77|3052.31|3044.61|3052.56|3044.86|3052.21|3044.51|25
1649836130000|2022-04-13 07:48:50|3052.4|3044.7|3052.68|3044.98|3052.68|3044.98|3052.32|3044.62|23
1649836140000|2022-04-13 07:49:00|3052.65|3044.95|3053.77|3046.07|3054.07|3046.37|3052.44|3044.74|31
1649836150000|2022-04-13 07:49:10|3053.7|3046|3054.37|3046.67|3054.43|3046.73|3053.7|3046|28
1649836160000|2022-04-13 07:49:20|3054.36|3046.66|3054.74|3047.04|3054.74|3047.04|3053.76|3046.06|29
1649836170000|2022-04-13 07:49:30|3055.17|3047.47|3055.15|3047.45|3056.31|3048.61|3055.13|3047.43|36
1649836180000|2022-04-13 07:49:40|3055.17|3047.47|3056.51|3048.81|3056.52|3048.82|3055.17|3047.47|30
1649836190000|2022-04-13 07:49:50|3056.37|3048.67|3058.12|3050.42|3058.14|3050.44|3056.14|3048.44|27
1649836200000|2022-04-13 07:50:00|3058.11|3050.41|3056.09|3048.39|3058.11|3050.41|3055.93|3048.23|33
1649836210000|2022-04-13 07:50:10|3056.1|3048.4|3054.26|3046.56|3056.15|3048.45|3054.23|3046.53|29
1649836220000|2022-04-13 07:50:20|3054.28|3046.58|3055.5|3047.8|3055.82|3048.12|3054.28|3046.58|37
1649836230000|2022-04-13 07:50:30|3055.49|3047.79|3055.48|3047.78|3055.55|3047.85|3055.27|3047.57|31
1649836240000|2022-04-13 07:50:40|3055.5|3047.8|3056.86|3049.16|3056.86|3049.16|3055.48|3047.78|29
1649836250000|2022-04-13 07:50:50|3056.82|3049.12|3056.28|3048.58|3056.86|3049.16|3056.18|3048.48|34
1649836260000|2022-04-13 07:51:00|3056.29|3048.59|3056.05|3048.35|3056.31|3048.61|3055.98|3048.28|29
1649836270000|2022-04-13 07:51:10|3056.12|3048.42|3056.68|3048.98|3056.76|3049.06|3055.94|3048.24|30
1649836280000|2022-04-13 07:51:20|3056.69|3048.99|3057.18|3049.48|3057.22|3049.52|3056.69|3048.99|33
1649836290000|2022-04-13 07:51:30|3057.17|3049.47|3057.39|3049.69|3057.77|3050.07|3057.13|3049.43|25
1649836300000|2022-04-13 07:51:40|3057.32|3049.62|3058.33|3050.63|3058.33|3050.63|3057.32|3049.62|34
1649836310000|2022-04-13 07:51:50|3058.05|3050.35|3056.47|3048.77|3058.2|3050.5|3056.46|3048.76|34
1649836320000|2022-04-13 07:52:00|3056.79|3049.09|3057.48|3049.78|3057.51|3049.81|3056.79|3049.09|23
1649836330000|2022-04-13 07:52:10|3057.47|3049.77|3057.81|3050.11|3057.89|3050.19|3057.26|3049.56|23
1649836340000|2022-04-13 07:52:20|3057.86|3050.16|3058.61|3050.91|3058.63|3050.93|3057.85|3050.15|25
1649836350000|2022-04-13 07:52:30|3058.67|3050.97|3057.66|3049.96|3058.75|3051.05|3057.63|3049.93|23
1649836360000|2022-04-13 07:52:40|3057.56|3049.86|3057.71|3050.01|3057.91|3050.21|3057.35|3049.65|19
1649836370000|2022-04-13 07:52:50|3057.69|3049.99|3058.08|3050.38|3058.08|3050.38|3057.69|3049.99|19
1649836380000|2022-04-13 07:53:00|3058.09|3050.39|3057.79|3050.09|3058.27|3050.57|3057.71|3050.01|33
1649836390000|2022-04-13 07:53:10|3057.82|3050.12|3058.54|3050.84|3058.54|3050.84|3057.76|3050.06|27
1649836400000|2022-04-13 07:53:20|3058.05|3050.35|3058.24|3050.54|3058.47|3050.77|3057.91|3050.21|31
1649836410000|2022-04-13 07:53:30|3058.28|3050.58|3058.46|3050.76|3058.46|3050.76|3058.06|3050.36|27
1649836420000|2022-04-13 07:53:40|3058.47|3050.77|3058.54|3050.84|3058.61|3050.91|3058.3|3050.6|25
1649836430000|2022-04-13 07:53:50|3058.53|3050.83|3058.08|3050.38|3058.53|3050.83|3057.99|3050.29|29
1649836440000|2022-04-13 07:54:00|3058.27|3050.57|3056.94|3049.24|3058.6|3050.9|3056.94|3049.24|36
1649836450000|2022-04-13 07:54:10|3056.81|3049.11|3056.54|3048.84|3056.97|3049.27|3056.31|3048.61|29
1649836460000|2022-04-13 07:54:20|3056.87|3049.17|3056.02|3048.32|3056.87|3049.17|3055.85|3048.15|37
1649836470000|2022-04-13 07:54:30|3055.95|3048.25|3054.99|3047.29|3056.6|3048.9|3054.99|3047.29|27
1649836480000|2022-04-13 07:54:40|3055.32|3047.62|3055.57|3047.87|3055.72|3048.02|3055.32|3047.62|20
1649836490000|2022-04-13 07:54:50|3055.55|3047.85|3055.48|3047.78|3055.66|3047.96|3055.27|3047.57|25
1649836500000|2022-04-13 07:55:00|3055.46|3047.76|3055.42|3047.72|3055.53|3047.83|3055.38|3047.68|26
1649836510000|2022-04-13 07:55:10|3055.41|3047.71|3055.54|3047.84|3055.66|3047.96|3055.38|3047.68|24
1649836520000|2022-04-13 07:55:20|3055.53|3047.83|3055.91|3048.21|3055.91|3048.21|3055.51|3047.81|29
1649836530000|2022-04-13 07:55:30|3056.02|3048.32|3055.48|3047.78|3056.21|3048.51|3055.44|3047.74|34
1649836540000|2022-04-13 07:55:40|3055.47|3047.77|3055.02|3047.32|3055.74|3048.04|3054.91|3047.21|37
1649836550000|2022-04-13 07:55:50|3055.2|3047.5|3055.19|3047.49|3055.32|3047.62|3055.01|3047.31|33
1649836560000|2022-04-13 07:56:00|3055.27|3047.57|3055.24|3047.54|3055.39|3047.69|3055.14|3047.44|32
1649836570000|2022-04-13 07:56:10|3055.23|3047.53|3055.57|3047.87|3055.57|3047.87|3054.96|3047.26|14
1649836580000|2022-04-13 07:56:20|3055.6|3047.9|3055.35|3047.65|3055.73|3048.03|3055.34|3047.64|23
1649836590000|2022-04-13 07:56:30|3055.4|3047.7|3055.43|3047.73|3055.62|3047.92|3055.4|3047.7|29
1649836600000|2022-04-13 07:56:40|3055.44|3047.74|3055.78|3048.08|3055.78|3048.08|3055.44|3047.74|32
1649836610000|2022-04-13 07:56:50|3055.8|3048.1|3056.29|3048.59|3056.7|3049|3055.6|3047.9|25
1649836620000|2022-04-13 07:57:00|3056.3|3048.6|3056.31|3048.61|3056.4|3048.7|3056.17|3048.47|21
1649836630000|2022-04-13 07:57:10|3056.2|3048.5|3055.79|3048.09|3056.23|3048.53|3055.51|3047.81|33
1649836640000|2022-04-13 07:57:20|3055.82|3048.12|3055.6|3047.9|3055.82|3048.12|3055.49|3047.79|20
1649836650000|2022-04-13 07:57:30|3055.62|3047.92|3055.6|3047.9|3055.91|3048.21|3055.51|3047.81|27
1649836660000|2022-04-13 07:57:40|3055.57|3047.87|3055.38|3047.68|3055.69|3047.99|3055.31|3047.61|25
1649836670000|2022-04-13 07:57:50|3055.37|3047.67|3054.42|3046.72|3055.39|3047.69|3054.4|3046.7|29
1649836680000|2022-04-13 07:58:00|3054.72|3047.02|3054.76|3047.06|3054.88|3047.18|3054.44|3046.74|30
1649836690000|2022-04-13 07:58:10|3054.9|3047.2|3054.88|3047.18|3055.31|3047.61|3054.22|3046.52|27
1649836700000|2022-04-13 07:58:20|3055.2|3047.5|3054.69|3046.99|3055.2|3047.5|3054.5|3046.8|23
1649836710000|2022-04-13 07:58:30|3054.78|3047.08|3054.73|3047.03|3055.3|3047.6|3054.69|3046.99|12
1649836720000|2022-04-13 07:58:40|3054.71|3047.01|3054.74|3047.04|3054.78|3047.08|3054.69|3046.99|20
1649836730000|2022-04-13 07:58:50|3054.75|3047.05|3054.77|3047.07|3054.78|3047.08|3054.73|3047.03|11
1649836740000|2022-04-13 07:59:00|3054.78|3047.08|3054.75|3047.05|3054.79|3047.09|3054.65|3046.95|19
1649836750000|2022-04-13 07:59:10|3054.67|3046.97|3054.16|3046.46|3054.76|3047.06|3054.15|3046.45|24
1649836760000|2022-04-13 07:59:20|3054.17|3046.47|3055.51|3047.81|3055.51|3047.81|3054.16|3046.46|13
1649836770000|2022-04-13 07:59:30|3055.5|3047.8|3055.59|3047.89|3055.66|3047.96|3055.34|3047.64|35
1649836780000|2022-04-13 07:59:40|3055.54|3047.84|3055.54|3047.84|3055.73|3048.03|3055.41|3047.71|28
1649836790000|2022-04-13 07:59:50|3055.55|3047.85|3055.81|3048.11|3055.81|3048.11|3055.55|3047.85|30
1649836800000|2022-04-13 08:00:00|3055.83|3048.13|3055.85|3048.15|3055.88|3048.18|3055.83|3048.13|8
1649836810000|2022-04-13 08:00:10|3055.86|3048.16|3057.89|3050.19|3058.11|3050.41|3055.8|3048.1|30
1649836820000|2022-04-13 08:00:20|3057.92|3050.22|3056.86|3049.16|3058.2|3050.5|3056.3|3048.6|37
1649836830000|2022-04-13 08:00:30|3056.68|3048.98|3055.74|3048.04|3056.93|3049.23|3055.64|3047.94|26
1649836840000|2022-04-13 08:00:40|3055.72|3048.02|3055.76|3048.06|3055.83|3048.13|3055.56|3047.86|30
1649836850000|2022-04-13 08:00:50|3055.79|3048.09|3055.84|3048.14|3055.84|3048.14|3055.75|3048.05|19
1649836860000|2022-04-13 08:01:00|3055.83|3048.13|3056.79|3049.09|3057.06|3049.36|3055.81|3048.11|28
1649836870000|2022-04-13 08:01:10|3056.72|3049.02|3056.91|3049.21|3057.05|3049.35|3056.42|3048.72|26
1649836880000|2022-04-13 08:01:20|3056.97|3049.27|3057.02|3049.32|3057.13|3049.43|3056.51|3048.81|28
1649836890000|2022-04-13 08:01:30|3057.04|3049.34|3057.23|3049.53|3057.42|3049.72|3056.67|3048.97|33
1649836900000|2022-04-13 08:01:40|3056.94|3049.24|3057.11|3049.41|3058.23|3050.53|3056.94|3049.24|37
1649836910000|2022-04-13 08:01:50|3056.76|3049.06|3057.21|3049.51|3057.31|3049.61|3056.76|3049.06|34
1649836920000|2022-04-13 08:02:00|3057.34|3049.64|3057.52|3049.82|3057.65|3049.95|3057.05|3049.35|29
1649836930000|2022-04-13 08:02:10|3057.43|3049.73|3057.28|3049.58|3057.65|3049.95|3057.25|3049.55|28
1649836940000|2022-04-13 08:02:20|3057.42|3049.72|3057.15|3049.45|3057.42|3049.72|3057.07|3049.37|31
1649836950000|2022-04-13 08:02:30|3057.13|3049.43|3058.34|3050.64|3058.35|3050.65|3057.01|3049.31|26
1649836960000|2022-04-13 08:02:40|3058.37|3050.67|3058.42|3050.72|3058.47|3050.77|3058.21|3050.51|36
1649836970000|2022-04-13 08:02:50|3058.29|3050.59|3056.99|3049.29|3058.37|3050.67|3056.91|3049.21|37
1649836980000|2022-04-13 08:03:00|3056.91|3049.21|3060.59|3052.89|3061.35|3053.65|3056.27|3048.57|36
1649836990000|2022-04-13 08:03:10|3060.58|3052.88|3060.79|3053.09|3060.91|3053.21|3060.41|3052.71|33
1649837000000|2022-04-13 08:03:20|3060.88|3053.18|3061.23|3053.53|3061.23|3053.53|3057.75|3050.05|33
1649837010000|2022-04-13 08:03:30|3061.35|3053.65|3061.8|3054.1|3062.02|3054.32|3061.06|3053.36|25
1649837020000|2022-04-13 08:03:40|3061.87|3054.17|3061.78|3054.08|3062.03|3054.33|3061.67|3053.97|30
1649837030000|2022-04-13 08:03:50|3061.97|3054.27|3061.32|3053.62|3062.07|3054.37|3061.06|3053.36|34
1649837040000|2022-04-13 08:04:00|3061.28|3053.58|3060.97|3053.27|3062.42|3054.72|3060.67|3052.97|33
1649837050000|2022-04-13 08:04:10|3060.95|3053.25|3060.42|3052.72|3060.95|3053.25|3060.02|3052.32|32
1649837060000|2022-04-13 08:04:20|3060.44|3052.74|3060.3|3052.6|3061.11|3053.41|3060.27|3052.57|35
1649837070000|2022-04-13 08:04:30|3060.25|3052.55|3059.96|3052.26|3060.32|3052.62|3059.87|3052.17|32
1649837080000|2022-04-13 08:04:40|3059.95|3052.25|3059.74|3052.04|3060|3052.3|3059.74|3052.04|29
1649837090000|2022-04-13 08:04:50|3059.72|3052.02|3059.7|3052|3059.96|3052.26|3059.66|3051.96|30
1649837100000|2022-04-13 08:05:00|3059.71|3052.01|3059.77|3052.07|3059.95|3052.25|3059.48|3051.78|32
1649837110000|2022-04-13 08:05:10|3059.65|3051.95|3059.45|3051.75|3059.69|3051.99|3059.44|3051.74|14
1649837120000|2022-04-13 08:05:20|3059.44|3051.74|3058.89|3051.19|3059.85|3052.15|3058.66|3050.96|26
1649837130000|2022-04-13 08:05:30|3058.67|3050.97|3059.35|3051.65|3059.37|3051.67|3058.32|3050.62|33
1649837140000|2022-04-13 08:05:40|3059.44|3051.74|3060.07|3052.37|3060.07|3052.37|3059.17|3051.47|31
1649837150000|2022-04-13 08:05:50|3060.1|3052.4|3061.23|3053.53|3061.69|3053.99|3059.98|3052.28|35
1649837160000|2022-04-13 08:06:00|3061.19|3053.49|3061.52|3053.82|3062.04|3054.34|3060.9|3053.2|34
1649837170000|2022-04-13 08:06:10|3061.31|3053.61|3062.11|3054.41|3062.31|3054.61|3061.28|3053.58|35
1649837180000|2022-04-13 08:06:20|3061.83|3054.13|3062.18|3054.48|3062.21|3054.51|3061.71|3054.01|33
1649837190000|2022-04-13 08:06:30|3062.21|3054.51|3062.04|3054.34|3062.77|3055.07|3061.54|3053.84|32
1649837200000|2022-04-13 08:06:40|3062.14|3054.44|3062.12|3054.42|3062.38|3054.68|3061.95|3054.25|32
1649837210000|2022-04-13 08:06:50|3062.28|3054.58|3062.18|3054.48|3062.78|3055.08|3062.04|3054.34|31
1649837220000|2022-04-13 08:07:00|3062.17|3054.47|3060.9|3053.2|3062.17|3054.47|3060.06|3052.36|37
1649837230000|2022-04-13 08:07:10|3060.88|3053.18|3060.78|3053.08|3060.92|3053.22|3060.45|3052.75|33
1649837240000|2022-04-13 08:07:20|3060.8|3053.1|3060.13|3052.43|3061.27|3053.57|3060.13|3052.43|33
1649837250000|2022-04-13 08:07:30|3060.05|3052.35|3060.65|3052.95|3060.65|3052.95|3059.92|3052.22|35
1649837260000|2022-04-13 08:07:40|3060.66|3052.96|3060.28|3052.58|3060.75|3053.05|3060.08|3052.38|35
1649837270000|2022-04-13 08:07:50|3060.29|3052.59|3060.48|3052.78|3060.76|3053.06|3060.16|3052.46|28
1649837280000|2022-04-13 08:08:00|3060.69|3052.99|3060.76|3053.06|3061.51|3053.81|3060.69|3052.99|32
1649837290000|2022-04-13 08:08:10|3060.79|3053.09|3060.47|3052.77|3061.12|3053.42|3060.47|3052.77|34
1649837300000|2022-04-13 08:08:20|3060.49|3052.79|3060.73|3053.03|3060.74|3053.04|3060.45|3052.75|36
1649837310000|2022-04-13 08:08:30|3060.75|3053.05|3060.82|3053.12|3060.86|3053.16|3060.75|3053.05|16
1649837320000|2022-04-13 08:08:40|3060.81|3053.11|3060.78|3053.08|3060.91|3053.21|3060.74|3053.04|17
1649837330000|2022-04-13 08:08:50|3060.79|3053.09|3060.68|3052.98|3060.89|3053.19|3060.56|3052.86|33
1649837340000|2022-04-13 08:09:00|3060.64|3052.94|3060.9|3053.2|3061.05|3053.35|3060.64|3052.94|34
1649837350000|2022-04-13 08:09:10|3060.88|3053.18|3060.86|3053.16|3061.01|3053.31|3060.7|3053|40
1649837360000|2022-04-13 08:09:20|3060.75|3053.05|3060.84|3053.14|3060.97|3053.27|3060.66|3052.96|33
1649837370000|2022-04-13 08:09:30|3060.83|3053.13|3060.8|3053.1|3061.13|3053.43|3060.73|3053.03|14
1649837380000|2022-04-13 08:09:40|3060.79|3053.09|3060.92|3053.22|3061.26|3053.56|3060.66|3052.96|24
1649837390000|2022-04-13 08:09:50|3060.82|3053.12|3060.67|3052.97|3060.92|3053.22|3060.6|3052.9|23
1649837400000|2022-04-13 08:10:00|3060.69|3052.99|3060.58|3052.88|3060.69|3052.99|3060.41|3052.71|21
1649837410000|2022-04-13 08:10:10|3060.84|3053.14|3060.69|3052.99|3060.88|3053.18|3060.56|3052.86|26
1649837420000|2022-04-13 08:10:20|3060.66|3052.96|3060.67|3052.97|3060.78|3053.08|3060.66|3052.96|18
1649837430000|2022-04-13 08:10:30|3060.59|3052.89|3060.66|3052.96|3060.66|3052.96|3060.2|3052.5|24
1649837440000|2022-04-13 08:10:40|3060.63|3052.93|3061.32|3053.62|3061.49|3053.79|3060.55|3052.85|23
1649837450000|2022-04-13 08:10:50|3061.33|3053.63|3062|3054.3|3062.97|3055.27|3060.62|3052.92|34
1649837460000|2022-04-13 08:11:00|3061.95|3054.25|3061.77|3054.07|3062.31|3054.61|3061.59|3053.89|29
1649837470000|2022-04-13 08:11:10|3061.74|3054.04|3061.68|3053.98|3061.75|3054.05|3061.26|3053.56|33
1649837480000|2022-04-13 08:11:20|3061.69|3053.99|3061.72|3054.02|3062.46|3054.76|3061.68|3053.98|33
1649837490000|2022-04-13 08:11:30|3061.79|3054.09|3061.94|3054.24|3062.25|3054.55|3061.72|3054.02|27
1649837500000|2022-04-13 08:11:40|3062.27|3054.57|3061.95|3054.25|3062.28|3054.58|3061.7|3054|34
1649837510000|2022-04-13 08:11:50|3061.75|3054.05|3060.83|3053.13|3061.75|3054.05|3060.82|3053.12|33
1649837520000|2022-04-13 08:12:00|3060.84|3053.14|3055.46|3047.76|3060.98|3053.28|3055.02|3047.32|40
1649837530000|2022-04-13 08:12:10|3055.52|3047.82|3055.3|3047.6|3055.56|3047.86|3055|3047.3|36
1649837540000|2022-04-13 08:12:20|3055.32|3047.62|3055.47|3047.77|3055.64|3047.94|3055.16|3047.46|30
1649837550000|2022-04-13 08:12:30|3055.62|3047.92|3055.39|3047.69|3055.77|3048.07|3055.39|3047.69|22
1649837560000|2022-04-13 08:12:40|3055.35|3047.65|3056.44|3048.74|3056.49|3048.79|3055.35|3047.65|28
1649837570000|2022-04-13 08:12:50|3056.43|3048.73|3056.65|3048.95|3056.79|3049.09|3056.32|3048.62|28
1649837580000|2022-04-13 08:13:00|3056.63|3048.93|3056.6|3048.9|3056.69|3048.99|3056.6|3048.9|28
1649837590000|2022-04-13 08:13:10|3056.61|3048.91|3056.66|3048.96|3056.7|3049|3056.6|3048.9|28
1649837600000|2022-04-13 08:13:20|3056.7|3049|3056.3|3048.6|3056.7|3049|3056.25|3048.55|32
1649837610000|2022-04-13 08:13:30|3056.24|3048.54|3056.99|3049.29|3057.04|3049.34|3056.24|3048.54|20
1649837620000|2022-04-13 08:13:40|3057.05|3049.35|3057.63|3049.93|3057.77|3050.07|3057.05|3049.35|27
1649837630000|2022-04-13 08:13:50|3057.66|3049.96|3056.79|3049.09|3057.66|3049.96|3056.79|3049.09|17
1649837640000|2022-04-13 08:14:00|3056.8|3049.1|3057.52|3049.82|3057.55|3049.85|3056.71|3049.01|28
1649837650000|2022-04-13 08:14:10|3057.55|3049.85|3057.03|3049.33|3057.55|3049.85|3056.97|3049.27|21
1649837660000|2022-04-13 08:14:20|3057.02|3049.32|3057.43|3049.73|3057.46|3049.76|3056.89|3049.19|26
1649837670000|2022-04-13 08:14:30|3057.36|3049.66|3057.69|3049.99|3057.77|3050.07|3057.36|3049.66|16
1649837680000|2022-04-13 08:14:40|3057.7|3050|3057.7|3050|3057.72|3050.02|3057.67|3049.97|16
1649837690000|2022-04-13 08:14:50|3057.66|3049.96|3057.44|3049.74|3057.7|3050|3057.44|3049.74|28
1649837700000|2022-04-13 08:15:00|3057.43|3049.73|3058.25|3050.55|3058.32|3050.62|3057.37|3049.67|27
1649837710000|2022-04-13 08:15:10|3058.14|3050.44|3056.81|3049.11|3058.48|3050.78|3056.8|3049.1|32
1649837720000|2022-04-13 08:15:20|3056.77|3049.07|3057.17|3049.47|3057.33|3049.63|3056.73|3049.03|32
1649837730000|2022-04-13 08:15:30|3057.18|3049.48|3057.26|3049.56|3057.3|3049.6|3057.14|3049.44|27
1649837740000|2022-04-13 08:15:40|3057.19|3049.49|3056.72|3049.02|3057.19|3049.49|3056.65|3048.95|30
1649837750000|2022-04-13 08:15:50|3056.75|3049.05|3054.53|3046.83|3056.75|3049.05|3053.89|3046.19|38
1649837760000|2022-04-13 08:16:00|3054.55|3046.85|3056.4|3048.7|3056.68|3048.98|3054.18|3046.48|38
1649837770000|2022-04-13 08:16:10|3056.44|3048.74|3056.62|3048.92|3056.96|3049.26|3056.44|3048.74|28
1649837780000|2022-04-13 08:16:20|3056.61|3048.91|3056.63|3048.93|3056.65|3048.95|3056.52|3048.82|30
1649837790000|2022-04-13 08:16:30|3056.64|3048.94|3056.67|3048.97|3056.68|3048.98|3056.52|3048.82|36
1649837800000|2022-04-13 08:16:40|3056.69|3048.99|3056.56|3048.86|3056.69|3048.99|3056.52|3048.82|30
1649837810000|2022-04-13 08:16:50|3056.58|3048.88|3056.58|3048.88|3056.64|3048.94|3056.56|3048.86|20
1649837820000|2022-04-13 08:17:00|3056.65|3048.95|3056.57|3048.87|3056.65|3048.95|3056.49|3048.79|31
1649837830000|2022-04-13 08:17:10|3056.56|3048.86|3057.85|3050.15|3058.19|3050.49|3056.54|3048.84|33
1649837840000|2022-04-13 08:17:20|3057.98|3050.28|3057.83|3050.13|3058.31|3050.61|3057.82|3050.12|31
1649837850000|2022-04-13 08:17:30|3057.8|3050.1|3057.74|3050.04|3057.83|3050.13|3057.7|3050|28
1649837860000|2022-04-13 08:17:40|3057.76|3050.06|3058.3|3050.6|3058.4|3050.7|3057.04|3049.34|31
1649837870000|2022-04-13 08:17:50|3058.29|3050.59|3059.43|3051.73|3059.46|3051.76|3058.26|3050.56|36
1649837880000|2022-04-13 08:18:00|3059.45|3051.75|3059.1|3051.4|3059.45|3051.75|3059.06|3051.36|31
1649837890000|2022-04-13 08:18:10|3059.09|3051.39|3059.19|3051.49|3059.23|3051.53|3058.97|3051.27|24
1649837900000|2022-04-13 08:18:20|3059.71|3052.01|3057.87|3050.17|3060.03|3052.33|3057.53|3049.83|39
1649837910000|2022-04-13 08:18:30|3057.91|3050.21|3057.84|3050.14|3057.99|3050.29|3057.63|3049.93|29
1649837920000|2022-04-13 08:18:40|3057.81|3050.11|3057.79|3050.09|3057.88|3050.18|3057.63|3049.93|31
1649837930000|2022-04-13 08:18:50|3057.81|3050.11|3057.95|3050.25|3057.96|3050.26|3057.8|3050.1|33
1649837940000|2022-04-13 08:19:00|3057.94|3050.24|3057.5|3049.8|3057.94|3050.24|3057.42|3049.72|23
1649837950000|2022-04-13 08:19:10|3057.49|3049.79|3057.54|3049.84|3057.54|3049.84|3057.33|3049.63|27
1649837960000|2022-04-13 08:19:20|3057.44|3049.74|3057.37|3049.67|3057.77|3050.07|3057.32|3049.62|21
1649837970000|2022-04-13 08:19:30|3057.46|3049.76|3057.47|3049.77|3057.57|3049.87|3057.37|3049.67|24
1649837980000|2022-04-13 08:19:40|3057.38|3049.68|3057.41|3049.71|3057.5|3049.8|3057.29|3049.59|24
1649837990000|2022-04-13 08:19:50|3057.37|3049.67|3057.15|3049.45|3057.48|3049.78|3057.14|3049.44|25
1649838000000|2022-04-13 08:20:00|3057.36|3049.66|3057.41|3049.71|3057.53|3049.83|3057.15|3049.45|20
1649838010000|2022-04-13 08:20:10|3057.4|3049.7|3058.61|3050.91|3058.61|3050.91|3057.31|3049.61|33
1649838020000|2022-04-13 08:20:20|3058.6|3050.9|3058.68|3050.98|3058.84|3051.14|3058.46|3050.76|34
1649838030000|2022-04-13 08:20:30|3058.73|3051.03|3058.7|3051|3058.83|3051.13|3058.64|3050.94|18
1649838040000|2022-04-13 08:20:40|3058.73|3051.03|3058.67|3050.97|3058.78|3051.08|3058.65|3050.95|20
1649838050000|2022-04-13 08:20:50|3058.68|3050.98|3058.71|3051.01|3059.06|3051.36|3058.63|3050.93|28
1649838060000|2022-04-13 08:21:00|3058.75|3051.05|3058.76|3051.06|3058.79|3051.09|3058.73|3051.03|16
1649838070000|2022-04-13 08:21:10|3058.77|3051.07|3058.78|3051.08|3058.89|3051.19|3058.64|3050.94|20
1649838080000|2022-04-13 08:21:20|3058.79|3051.09|3058.59|3050.89|3058.82|3051.12|3058.5|3050.8|30
1649838090000|2022-04-13 08:21:30|3058.52|3050.82|3058.33|3050.63|3058.57|3050.87|3058.27|3050.57|30
1649838100000|2022-04-13 08:21:40|3058.3|3050.6|3058.34|3050.64|3058.52|3050.82|3058.3|3050.6|28
1649838110000|2022-04-13 08:21:50|3058.4|3050.7|3058.46|3050.76|3058.57|3050.87|3058.34|3050.64|33
1649838120000|2022-04-13 08:22:00|3058.21|3050.51|3057.86|3050.16|3058.42|3050.72|3057.85|3050.15|32
1649838130000|2022-04-13 08:22:10|3057.96|3050.26|3057.39|3049.69|3057.96|3050.26|3057.35|3049.65|32
1649838140000|2022-04-13 08:22:20|3057.38|3049.68|3056.95|3049.25|3057.42|3049.72|3056.79|3049.09|28
1649838150000|2022-04-13 08:22:30|3056.94|3049.24|3056.39|3048.69|3057.02|3049.32|3056.06|3048.36|28
1649838160000|2022-04-13 08:22:40|3056.06|3048.36|3056.19|3048.49|3056.29|3048.59|3056.04|3048.34|22
1649838170000|2022-04-13 08:22:50|3055.91|3048.21|3055.82|3048.12|3056.55|3048.85|3055.73|3048.03|37
1649838180000|2022-04-13 08:23:00|3055.78|3048.08|3056.15|3048.45|3056.31|3048.61|3055.72|3048.02|30
1649838190000|2022-04-13 08:23:10|3056.16|3048.46|3056.4|3048.7|3056.4|3048.7|3056.13|3048.43|24
1649838200000|2022-04-13 08:23:20|3056.43|3048.73|3057.03|3049.33|3057.12|3049.42|3056.3|3048.6|23
1649838210000|2022-04-13 08:23:30|3057.05|3049.35|3056.95|3049.25|3057.07|3049.37|3056.93|3049.23|20
1649838220000|2022-04-13 08:23:40|3056.96|3049.26|3057.83|3050.13|3058.13|3050.43|3056.67|3048.97|28
1649838230000|2022-04-13 08:23:50|3057.85|3050.15|3057.7|3050|3057.85|3050.15|3057.7|3050|12
1649838240000|2022-04-13 08:24:00|3057.74|3050.04|3057.57|3049.87|3057.8|3050.1|3057.56|3049.86|27
1649838250000|2022-04-13 08:24:10|3057.55|3049.85|3057.55|3049.85|3057.55|3049.85|3057.3|3049.6|24
1649838260000|2022-04-13 08:24:20|3057.53|3049.83|3057.61|3049.91|3057.71|3050.01|3057.41|3049.71|24
1649838270000|2022-04-13 08:24:30|3057.64|3049.94|3056.73|3049.03|3057.71|3050.01|3056.67|3048.97|27
1649838280000|2022-04-13 08:24:40|3056.81|3049.11|3056.25|3048.55|3056.81|3049.11|3056.16|3048.46|36
1649838290000|2022-04-13 08:24:50|3056.31|3048.61|3056.2|3048.5|3056.31|3048.61|3056.08|3048.38|30
1649838300000|2022-04-13 08:25:00|3056.22|3048.52|3056.02|3048.32|3056.24|3048.54|3055.85|3048.15|31
1649838310000|2022-04-13 08:25:10|3056.01|3048.31|3055.1|3047.4|3056.01|3048.31|3054.81|3047.11|33
1649838320000|2022-04-13 08:25:20|3055.02|3047.32|3055.79|3048.09|3055.79|3048.09|3054.81|3047.11|35
1649838330000|2022-04-13 08:25:30|3055.81|3048.11|3055.68|3047.98|3055.82|3048.12|3055.68|3047.98|9
1649838340000|2022-04-13 08:25:40|3055.65|3047.95|3055.17|3047.47|3055.65|3047.95|3055.14|3047.44|16
1649838350000|2022-04-13 08:25:50|3055.19|3047.49|3055.08|3047.38|3055.3|3047.6|3055.01|3047.31|25
1649838360000|2022-04-13 08:26:00|3055.09|3047.39|3054.8|3047.1|3055.2|3047.5|3054.73|3047.03|34
1649838370000|2022-04-13 08:26:10|3054.75|3047.05|3055.77|3048.07|3055.94|3048.24|3054.75|3047.05|35
1649838380000|2022-04-13 08:26:20|3055.81|3048.11|3055.48|3047.78|3055.81|3048.11|3055.24|3047.54|32
1649838390000|2022-04-13 08:26:30|3055.41|3047.71|3055.23|3047.53|3055.7|3048|3054.52|3046.82|32
1649838400000|2022-04-13 08:26:40|3054.95|3047.25|3055.56|3047.86|3055.6|3047.9|3054.49|3046.79|32
1649838410000|2022-04-13 08:26:50|3055.61|3047.91|3055.95|3048.25|3056.05|3048.35|3055.24|3047.54|31
1649838420000|2022-04-13 08:27:00|3055.97|3048.27|3055.97|3048.27|3056.19|3048.49|3055.63|3047.93|30
1649838430000|2022-04-13 08:27:10|3055.86|3048.16|3056.03|3048.33|3056.1|3048.4|3055.78|3048.08|28
1649838440000|2022-04-13 08:27:20|3056.08|3048.38|3055.91|3048.21|3056.08|3048.38|3055.82|3048.12|24
1649838450000|2022-04-13 08:27:30|3055.89|3048.19|3055.54|3047.84|3055.89|3048.19|3055.52|3047.82|17
1649838460000|2022-04-13 08:27:40|3055.53|3047.83|3055.37|3047.67|3055.66|3047.96|3055.34|3047.64|26
1649838470000|2022-04-13 08:27:50|3055.36|3047.66|3055.45|3047.75|3055.47|3047.77|3055.33|3047.63|18
1649838480000|2022-04-13 08:28:00|3055.38|3047.68|3055.42|3047.72|3055.58|3047.88|3055.28|3047.58|28
1649838490000|2022-04-13 08:28:10|3055.39|3047.69|3055.48|3047.78|3055.49|3047.79|3055.33|3047.63|29
1649838500000|2022-04-13 08:28:20|3055.32|3047.62|3055.97|3048.27|3056|3048.3|3055.31|3047.61|29
1649838510000|2022-04-13 08:28:30|3056.05|3048.35|3055.45|3047.75|3056.05|3048.35|3055.45|3047.75|35
1649838520000|2022-04-13 08:28:40|3055.43|3047.73|3055.32|3047.62|3055.59|3047.89|3055.3|3047.6|34
1649838530000|2022-04-13 08:28:50|3055.36|3047.66|3055.19|3047.49|3055.46|3047.76|3054.98|3047.28|36
1649838540000|2022-04-13 08:29:00|3055.16|3047.46|3055.19|3047.49|3055.21|3047.51|3054.85|3047.15|36
1649838550000|2022-04-13 08:29:10|3055.23|3047.53|3055.01|3047.31|3055.3|3047.6|3054.94|3047.24|32
1649838560000|2022-04-13 08:29:20|3055.05|3047.35|3055.04|3047.34|3055.19|3047.49|3054.99|3047.29|27
1649838570000|2022-04-13 08:29:30|3055.06|3047.36|3054.95|3047.25|3055.13|3047.43|3054.94|3047.24|26
1649838580000|2022-04-13 08:29:40|3055.04|3047.34|3054.98|3047.28|3055.33|3047.63|3054.98|3047.28|25
1649838590000|2022-04-13 08:29:50|3055.03|3047.33|3054.66|3046.96|3055.03|3047.33|3054.66|3046.96|26
1649838600000|2022-04-13 08:30:00|3054.68|3046.98|3054.63|3046.93|3054.7|3047|3054.43|3046.73|28
1649838610000|2022-04-13 08:30:10|3054.52|3046.82|3054.16|3046.46|3054.6|3046.9|3054.13|3046.43|30
1649838620000|2022-04-13 08:30:20|3054.17|3046.47|3055.01|3047.31|3055.12|3047.42|3054.17|3046.47|30
1649838630000|2022-04-13 08:30:30|3055|3047.3|3054.94|3047.24|3055.04|3047.34|3054.38|3046.68|29
1649838640000|2022-04-13 08:30:40|3055.29|3047.59|3056.38|3048.68|3056.38|3048.68|3055.29|3047.59|33
1649838650000|2022-04-13 08:30:50|3056.31|3048.61|3056.11|3048.41|3056.63|3048.93|3056.06|3048.36|30
1649838660000|2022-04-13 08:31:00|3056.12|3048.42|3057.28|3049.58|3057.72|3050.02|3056.12|3048.42|33
1649838670000|2022-04-13 08:31:10|3057.29|3049.59|3057.27|3049.57|3057.52|3049.82|3057.15|3049.45|34
1649838680000|2022-04-13 08:31:20|3057.28|3049.58|3057.18|3049.48|3057.28|3049.58|3056.99|3049.29|30
1649838690000|2022-04-13 08:31:30|3057.22|3049.52|3057.12|3049.42|3057.34|3049.64|3056.98|3049.28|30
1649838700000|2022-04-13 08:31:40|3057.13|3049.43|3057.03|3049.33|3057.24|3049.54|3057.03|3049.33|30
1649838710000|2022-04-13 08:31:50|3057.02|3049.32|3057.2|3049.5|3057.52|3049.82|3057|3049.3|29
1649838720000|2022-04-13 08:32:00|3057.19|3049.49|3057.04|3049.34|3057.2|3049.5|3057.03|3049.33|30
1649838730000|2022-04-13 08:32:10|3057.16|3049.46|3056.99|3049.29|3057.16|3049.46|3056.96|3049.26|12
1649838740000|2022-04-13 08:32:20|3057.12|3049.42|3057.13|3049.43|3057.16|3049.46|3057|3049.3|26
1649838750000|2022-04-13 08:32:30|3057.1|3049.4|3057.04|3049.34|3057.25|3049.55|3056.93|3049.23|25
1649838760000|2022-04-13 08:32:40|3057.03|3049.33|3057.16|3049.46|3057.36|3049.66|3057|3049.3|32
1649838770000|2022-04-13 08:32:50|3057.13|3049.43|3057.12|3049.42|3057.38|3049.68|3056.92|3049.22|32
1649838780000|2022-04-13 08:33:00|3057.11|3049.41|3056.99|3049.29|3057.26|3049.56|3056.99|3049.29|16
1649838790000|2022-04-13 08:33:10|3057.03|3049.33|3057.17|3049.47|3057.21|3049.51|3056.94|3049.24|24
1649838800000|2022-04-13 08:33:20|3057.04|3049.34|3057|3049.3|3057.04|3049.34|3056.93|3049.23|17
1649838810000|2022-04-13 08:33:30|3057.04|3049.34|3056.94|3049.24|3057.13|3049.43|3056.8|3049.1|31
1649838820000|2022-04-13 08:33:40|3056.96|3049.26|3057.16|3049.46|3057.19|3049.49|3056.87|3049.17|36
1649838830000|2022-04-13 08:33:50|3057.12|3049.42|3057.01|3049.31|3057.18|3049.48|3056.94|3049.24|25
1649838840000|2022-04-13 08:34:00|3056.94|3049.24|3056.21|3048.51|3056.94|3049.24|3056.13|3048.43|36
1649838850000|2022-04-13 08:34:10|3056.14|3048.44|3055.59|3047.89|3056.4|3048.7|3055.44|3047.74|31
1649838860000|2022-04-13 08:34:20|3055.65|3047.95|3055.21|3047.51|3055.65|3047.95|3055.11|3047.41|33
1649838870000|2022-04-13 08:34:30|3055.12|3047.42|3054.29|3046.59|3055.34|3047.64|3054.21|3046.51|34
1649838880000|2022-04-13 08:34:40|3054.4|3046.7|3054.5|3046.8|3054.83|3047.13|3054.2|3046.5|34
1649838890000|2022-04-13 08:34:50|3054.49|3046.79|3054.54|3046.84|3054.72|3047.02|3054.45|3046.75|23
1649838900000|2022-04-13 08:35:00|3054.42|3046.72|3054.49|3046.79|3054.64|3046.94|3052.92|3045.22|32
1649838910000|2022-04-13 08:35:10|3054.5|3046.8|3054.3|3046.6|3054.51|3046.81|3054.21|3046.51|32
1649838920000|2022-04-13 08:35:20|3054.31|3046.61|3054.52|3046.82|3054.65|3046.95|3054.25|3046.55|28
1649838930000|2022-04-13 08:35:30|3054.58|3046.88|3054.27|3046.57|3054.58|3046.88|3054.22|3046.52|30
1649838940000|2022-04-13 08:35:40|3054.43|3046.73|3054.24|3046.54|3054.45|3046.75|3054.16|3046.46|30
1649838950000|2022-04-13 08:35:50|3054.27|3046.57|3054.1|3046.4|3054.48|3046.78|3054.02|3046.32|26
1649838960000|2022-04-13 08:36:00|3054.25|3046.55|3054.6|3046.9|3054.6|3046.9|3054.07|3046.37|30
1649838970000|2022-04-13 08:36:10|3054.59|3046.89|3055.22|3047.52|3055.22|3047.52|3054.56|3046.86|30
1649838980000|2022-04-13 08:36:20|3055.2|3047.5|3055.74|3048.04|3055.79|3048.09|3055.13|3047.43|26
1649838990000|2022-04-13 08:36:30|3055.75|3048.05|3055.65|3047.95|3055.86|3048.16|3055.57|3047.87|30
1649839000000|2022-04-13 08:36:40|3055.64|3047.94|3055.71|3048.01|3055.71|3048.01|3055.36|3047.66|27
1649839010000|2022-04-13 08:36:50|3055.55|3047.85|3055.93|3048.23|3056.1|3048.4|3055.4|3047.7|17
1649839020000|2022-04-13 08:37:00|3055.94|3048.24|3056.45|3048.75|3056.61|3048.91|3055.94|3048.24|12
1649839030000|2022-04-13 08:37:10|3056.56|3048.86|3056.86|3049.16|3056.98|3049.28|3056.35|3048.65|33
1649839040000|2022-04-13 08:37:20|3056.85|3049.15|3057.25|3049.55|3057.7|3050|3056.83|3049.13|35
1649839050000|2022-04-13 08:37:30|3057.3|3049.6|3057.4|3049.7|3057.46|3049.76|3057.25|3049.55|28
1649839060000|2022-04-13 08:37:40|3057.66|3049.96|3058.08|3050.38|3058.08|3050.38|3057.17|3049.47|30
1649839070000|2022-04-13 08:37:50|3058.18|3050.48|3057.63|3049.93|3058.4|3050.7|3057.63|3049.93|24
1649839080000|2022-04-13 08:38:00|3057.6|3049.9|3057.61|3049.91|3057.63|3049.93|3057.27|3049.57|27
1649839090000|2022-04-13 08:38:10|3057.62|3049.92|3057.49|3049.79|3057.8|3050.1|3057.35|3049.65|29
1649839100000|2022-04-13 08:38:20|3057.51|3049.81|3057.06|3049.36|3057.52|3049.82|3057.06|3049.36|29
1649839110000|2022-04-13 08:38:30|3057.07|3049.37|3057.46|3049.76|3057.65|3049.95|3057.01|3049.31|31
1649839120000|2022-04-13 08:38:40|3057.44|3049.74|3057.74|3050.04|3057.74|3050.04|3057.43|3049.73|27
1649839130000|2022-04-13 08:38:50|3057.72|3050.02|3057.28|3049.58|3057.72|3050.02|3057.11|3049.41|31
1649839140000|2022-04-13 08:39:00|3057.29|3049.59|3057.23|3049.53|3057.52|3049.82|3057.01|3049.31|37
1649839150000|2022-04-13 08:39:10|3057.17|3049.47|3057.31|3049.61|3057.63|3049.93|3057.14|3049.44|35
1649839160000|2022-04-13 08:39:20|3057.29|3049.59|3057.18|3049.48|3057.62|3049.92|3057.07|3049.37|33
1649839170000|2022-04-13 08:39:30|3057.27|3049.57|3057.12|3049.42|3057.33|3049.63|3057.07|3049.37|27
1649839180000|2022-04-13 08:39:40|3057.09|3049.39|3056.43|3048.73|3057.21|3049.51|3056.43|3048.73|30
1649839190000|2022-04-13 08:39:50|3056.36|3048.66|3056.69|3048.99|3056.75|3049.05|3056.29|3048.59|28
1649839200000|2022-04-13 08:40:00|3056.72|3049.02|3057.02|3049.32|3057.44|3049.74|3056.69|3048.99|33
1649839210000|2022-04-13 08:40:10|3057.03|3049.33|3057.02|3049.32|3057.5|3049.8|3056.98|3049.28|29
1649839220000|2022-04-13 08:40:20|3057.07|3049.37|3057.14|3049.44|3057.16|3049.46|3056.95|3049.25|29
1649839230000|2022-04-13 08:40:30|3057.15|3049.45|3056.93|3049.23|3057.26|3049.56|3056.93|3049.23|27
1649839240000|2022-04-13 08:40:40|3056.99|3049.29|3057.09|3049.39|3057.52|3049.82|3056.99|3049.29|24
1649839250000|2022-04-13 08:40:50|3057.07|3049.37|3057.16|3049.46|3057.53|3049.83|3057.07|3049.37|27
1649839260000|2022-04-13 08:41:00|3057.13|3049.43|3057.15|3049.45|3057.15|3049.45|3057.08|3049.38|18
1649839270000|2022-04-13 08:41:10|3057.08|3049.38|3057.19|3049.49|3057.52|3049.82|3057.07|3049.37|22
1649839280000|2022-04-13 08:41:20|3057.15|3049.45|3057.21|3049.51|3057.21|3049.51|3057.08|3049.38|21
1649839290000|2022-04-13 08:41:30|3057.14|3049.44|3058.11|3050.41|3058.42|3050.72|3056.98|3049.28|32
1649839300000|2022-04-13 08:41:40|3058.15|3050.45|3058.32|3050.62|3058.39|3050.69|3058.05|3050.35|30
1649839310000|2022-04-13 08:41:50|3058.28|3050.58|3057.58|3049.88|3058.35|3050.65|3057.54|3049.84|33
1649839320000|2022-04-13 08:42:00|3057.45|3049.75|3057.74|3050.04|3057.81|3050.11|3057.45|3049.75|25
1649839330000|2022-04-13 08:42:10|3057.72|3050.02|3057.71|3050.01|3058|3050.3|3057.41|3049.71|31
1649839340000|2022-04-13 08:42:20|3057.76|3050.06|3057.78|3050.08|3057.79|3050.09|3057.36|3049.66|35
1649839350000|2022-04-13 08:42:30|3058.03|3050.33|3057.87|3050.17|3058.03|3050.33|3057.82|3050.12|22
1649839360000|2022-04-13 08:42:40|3057.88|3050.18|3057.62|3049.92|3057.89|3050.19|3057.61|3049.91|28
1649839370000|2022-04-13 08:42:50|3057.58|3049.88|3057.7|3050|3057.89|3050.19|3057.57|3049.87|22
1649839380000|2022-04-13 08:43:00|3057.75|3050.05|3058.03|3050.33|3058.25|3050.55|3057.66|3049.96|32
1649839390000|2022-04-13 08:43:10|3058.15|3050.45|3059.06|3051.36|3059.06|3051.36|3057.91|3050.21|33
1649839400000|2022-04-13 08:43:20|3059.34|3051.64|3060.58|3052.88|3060.85|3053.15|3059.34|3051.64|36
1649839410000|2022-04-13 08:43:30|3060.71|3053.01|3060.65|3052.95|3061.3|3053.6|3060.65|3052.95|36
1649839420000|2022-04-13 08:43:40|3060.9|3053.2|3060.71|3053.01|3060.93|3053.23|3060.54|3052.84|25
1649839430000|2022-04-13 08:43:50|3060.75|3053.05|3061.05|3053.35|3061.05|3053.35|3060.64|3052.94|33
1649839440000|2022-04-13 08:44:00|3060.89|3053.19|3061.56|3053.86|3061.61|3053.91|3060.84|3053.14|27
1649839450000|2022-04-13 08:44:10|3061.57|3053.87|3061.81|3054.11|3061.81|3054.11|3061.42|3053.72|25
1649839460000|2022-04-13 08:44:20|3061.78|3054.08|3061.93|3054.23|3061.96|3054.26|3061.78|3054.08|19
1649839470000|2022-04-13 08:44:30|3061.91|3054.21|3061.72|3054.02|3061.93|3054.23|3061.71|3054.01|21
1649839480000|2022-04-13 08:44:40|3061.67|3053.97|3060.14|3052.44|3062.15|3054.45|3060.13|3052.43|31
1649839490000|2022-04-13 08:44:50|3060.05|3052.35|3060.08|3052.38|3060.31|3052.61|3059.99|3052.29|31
1649839500000|2022-04-13 08:45:00|3060.06|3052.36|3061.46|3053.76|3061.5|3053.8|3060.03|3052.33|33
1649839510000|2022-04-13 08:45:10|3061.45|3053.75|3061.51|3053.81|3061.66|3053.96|3061.4|3053.7|26
1649839520000|2022-04-13 08:45:20|3061.52|3053.82|3061.5|3053.8|3061.59|3053.89|3061.49|3053.79|28
1649839530000|2022-04-13 08:45:30|3061.58|3053.88|3061.56|3053.86|3061.64|3053.94|3061.5|3053.8|26
1649839540000|2022-04-13 08:45:40|3061.5|3053.8|3061.95|3054.25|3061.95|3054.25|3061.46|3053.76|27
1649839550000|2022-04-13 08:45:50|3061.87|3054.17|3062.55|3054.85|3062.79|3055.09|3061.79|3054.09|23
1649839560000|2022-04-13 08:46:00|3062.79|3055.09|3062.44|3054.74|3062.87|3055.17|3062.31|3054.61|30
1649839570000|2022-04-13 08:46:10|3062.52|3054.82|3062.37|3054.67|3062.83|3055.13|3062.31|3054.61|27
1649839580000|2022-04-13 08:46:20|3062.31|3054.61|3062.37|3054.67|3062.37|3054.67|3062.31|3054.61|6
1649839590000|2022-04-13 08:46:30|3062.36|3054.66|3059.93|3052.23|3062.37|3054.67|3059.86|3052.16|29
1649839600000|2022-04-13 08:46:40|3059.94|3052.24|3060.05|3052.35|3060.11|3052.41|3059.86|3052.16|25
1649839610000|2022-04-13 08:46:50|3060.04|3052.34|3061.28|3053.58|3061.37|3053.67|3059.88|3052.18|28
1649839620000|2022-04-13 08:47:00|3061.31|3053.61|3061.87|3054.17|3061.87|3054.17|3061.22|3053.52|31
1649839630000|2022-04-13 08:47:10|3062.07|3054.37|3062.41|3054.71|3062.48|3054.78|3062.07|3054.37|32
1649839640000|2022-04-13 08:47:20|3062.36|3054.66|3063.7|3056|3063.7|3056|3061.68|3053.98|36
1649839650000|2022-04-13 08:47:30|3063.64|3055.94|3062.94|3055.24|3063.81|3056.11|3062.9|3055.2|36
1649839660000|2022-04-13 08:47:40|3062.99|3055.29|3063.38|3055.68|3063.48|3055.78|3062.88|3055.18|38
1649839670000|2022-04-13 08:47:50|3063.46|3055.76|3063.02|3055.32|3063.57|3055.87|3062.9|3055.2|35
1649839680000|2022-04-13 08:48:00|3063|3055.3|3063.18|3055.48|3063.22|3055.52|3062.93|3055.23|36
1649839690000|2022-04-13 08:48:10|3063.16|3055.46|3062.91|3055.21|3063.29|3055.59|3062.86|3055.16|34
1649839700000|2022-04-13 08:48:20|3062.95|3055.25|3059.7|3052|3063.05|3055.35|3059.7|3052|31
1649839710000|2022-04-13 08:48:30|3059.76|3052.06|3059.87|3052.17|3059.97|3052.27|3058.97|3051.27|33
1649839720000|2022-04-13 08:48:40|3060.14|3052.44|3060.05|3052.35|3060.24|3052.54|3060.05|3052.35|31
1649839730000|2022-04-13 08:48:50|3060.06|3052.36|3060.06|3052.36|3060.13|3052.43|3059.95|3052.25|31
1649839740000|2022-04-13 08:49:00|3060|3052.3|3059.96|3052.26|3060.06|3052.36|3059.85|3052.15|28
1649839750000|2022-04-13 08:49:10|3059.97|3052.27|3059.82|3052.12|3059.98|3052.28|3059.81|3052.11|33
1649839760000|2022-04-13 08:49:20|3059.8|3052.1|3059.79|3052.09|3059.82|3052.12|3059.72|3052.02|31
1649839770000|2022-04-13 08:49:30|3059.7|3052|3059.76|3052.06|3059.81|3052.11|3059.7|3052|25
1649839780000|2022-04-13 08:49:40|3059.77|3052.07|3059.81|3052.11|3059.84|3052.14|3059.57|3051.87|26
1649839790000|2022-04-13 08:49:50|3059.75|3052.05|3059.71|3052.01|3059.78|3052.08|3059.67|3051.97|17
1649839800000|2022-04-13 08:50:00|3059.72|3052.02|3060.49|3052.79|3060.53|3052.83|3059.69|3051.99|37
1649839810000|2022-04-13 08:50:10|3060.44|3052.74|3060.44|3052.74|3060.68|3052.98|3060.38|3052.68|27
1649839820000|2022-04-13 08:50:20|3060.54|3052.84|3060.39|3052.69|3060.57|3052.87|3060.39|3052.69|30
1649839830000|2022-04-13 08:50:30|3060.38|3052.68|3060.12|3052.42|3060.7|3053|3060.12|3052.42|30
1649839840000|2022-04-13 08:50:40|3060.35|3052.65|3060.49|3052.79|3060.53|3052.83|3060.35|3052.65|26
1649839850000|2022-04-13 08:50:50|3060.5|3052.8|3060.51|3052.81|3060.52|3052.82|3060.29|3052.59|17
1649839860000|2022-04-13 08:51:00|3060.52|3052.82|3060.48|3052.78|3060.55|3052.85|3060.47|3052.77|16
1649839870000|2022-04-13 08:51:10|3060.46|3052.76|3060.55|3052.85|3060.71|3053.01|3060.33|3052.63|35
1649839880000|2022-04-13 08:51:20|3060.6|3052.9|3060.64|3052.94|3060.69|3052.99|3060.47|3052.77|27
1649839890000|2022-04-13 08:51:30|3060.61|3052.91|3060.49|3052.79|3060.64|3052.94|3060.46|3052.76|30
1649839900000|2022-04-13 08:51:40|3060.48|3052.78|3060.61|3052.91|3060.67|3052.97|3060.32|3052.62|30
1649839910000|2022-04-13 08:51:50|3060.6|3052.9|3060.54|3052.84|3060.6|3052.9|3060.42|3052.72|27
1649839920000|2022-04-13 08:52:00|3060.55|3052.85|3061.05|3053.35|3061.05|3053.35|3060.45|3052.75|32
1649839930000|2022-04-13 08:52:10|3061.14|3053.44|3061.41|3053.71|3061.61|3053.91|3061.14|3053.44|33
1649839940000|2022-04-13 08:52:20|3061.44|3053.74|3061.14|3053.44|3061.45|3053.75|3061.13|3053.43|13
1649839950000|2022-04-13 08:52:30|3061.17|3053.47|3061.15|3053.45|3061.2|3053.5|3061.12|3053.42|17
1649839960000|2022-04-13 08:52:40|3061.17|3053.47|3062.04|3054.34|3062.04|3054.34|3061.17|3053.47|34
1649839970000|2022-04-13 08:52:50|3062.05|3054.35|3062.12|3054.42|3062.36|3054.66|3061.98|3054.28|35
1649839980000|2022-04-13 08:53:00|3062.4|3054.7|3062.39|3054.69|3062.57|3054.87|3062.33|3054.63|34
1649839990000|2022-04-13 08:53:10|3062.41|3054.71|3062.39|3054.69|3062.48|3054.78|3062.3|3054.6|31
1649840000000|2022-04-13 08:53:20|3062.41|3054.71|3061.55|3053.85|3062.43|3054.73|3061.55|3053.85|27
1649840010000|2022-04-13 08:53:30|3060.96|3053.26|3061.2|3053.5|3061.22|3053.52|3060.71|3053.01|32
1649840020000|2022-04-13 08:53:40|3061.04|3053.34|3059.6|3051.9|3061.04|3053.34|3059.45|3051.75|32
1649840030000|2022-04-13 08:53:50|3059.56|3051.86|3059.37|3051.67|3059.85|3052.15|3059.35|3051.65|27
1649840040000|2022-04-13 08:54:00|3059.48|3051.78|3059.01|3051.31|3059.84|3052.14|3058.91|3051.21|24
1649840050000|2022-04-13 08:54:10|3059.03|3051.33|3058.89|3051.19|3059.22|3051.52|3058.54|3050.84|32
1649840060000|2022-04-13 08:54:20|3058.87|3051.17|3058.83|3051.13|3058.95|3051.25|3058.78|3051.08|24
1649840070000|2022-04-13 08:54:30|3058.91|3051.21|3058.54|3050.84|3058.92|3051.22|3058.53|3050.83|27
1649840080000|2022-04-13 08:54:40|3058.56|3050.86|3057.79|3050.09|3058.57|3050.87|3057.68|3049.98|32
1649840090000|2022-04-13 08:54:50|3057.63|3049.93|3057.61|3049.91|3057.83|3050.13|3057.59|3049.89|33
1649840100000|2022-04-13 08:55:00|3057.63|3049.93|3058.16|3050.46|3058.16|3050.46|3057.53|3049.83|32
1649840110000|2022-04-13 08:55:10|3058.25|3050.55|3058.65|3050.95|3058.75|3051.05|3058.08|3050.38|35
1649840120000|2022-04-13 08:55:20|3058.54|3050.84|3058.76|3051.06|3058.99|3051.29|3058.45|3050.75|28
1649840130000|2022-04-13 08:55:30|3058.93|3051.23|3058.92|3051.22|3059.01|3051.31|3058.71|3051.01|23
1649840140000|2022-04-13 08:55:40|3058.91|3051.21|3058.98|3051.28|3059.21|3051.51|3058.88|3051.18|25
1649840150000|2022-04-13 08:55:50|3059.12|3051.42|3059.09|3051.39|3059.18|3051.48|3058.99|3051.29|24
1649840160000|2022-04-13 08:56:00|3059.07|3051.37|3059.01|3051.31|3059.12|3051.42|3058.94|3051.24|24
1649840170000|2022-04-13 08:56:10|3059|3051.3|3059.7|3052|3059.73|3052.03|3058.96|3051.26|22
1649840180000|2022-04-13 08:56:20|3059.69|3051.99|3059.8|3052.1|3059.81|3052.11|3059.69|3051.99|22
1649840190000|2022-04-13 08:56:30|3059.82|3052.12|3059.29|3051.59|3060.06|3052.36|3059.29|3051.59|25
1649840200000|2022-04-13 08:56:40|3059.27|3051.57|3059.15|3051.45|3059.4|3051.7|3059.14|3051.44|25
1649840210000|2022-04-13 08:56:50|3059.1|3051.4|3058.9|3051.2|3059.27|3051.57|3058.77|3051.07|33
1649840220000|2022-04-13 08:57:00|3058.83|3051.13|3059.1|3051.4|3059.48|3051.78|3058.72|3051.02|37
1649840230000|2022-04-13 08:57:10|3059.07|3051.37|3059.26|3051.56|3059.42|3051.72|3058.97|3051.27|31
1649840240000|2022-04-13 08:57:20|3059.14|3051.44|3058.67|3050.97|3059.28|3051.58|3058.46|3050.76|30
1649840250000|2022-04-13 08:57:30|3058.68|3050.98|3058.67|3050.97|3058.76|3051.06|3058.58|3050.88|24
1649840260000|2022-04-13 08:57:40|3058.66|3050.96|3058.67|3050.97|3058.76|3051.06|3058.58|3050.88|19
1649840270000|2022-04-13 08:57:50|3058.65|3050.95|3058.39|3050.69|3058.65|3050.95|3058.18|3050.48|33
1649840280000|2022-04-13 08:58:00|3058.43|3050.73|3058.36|3050.66|3058.5|3050.8|3058.27|3050.57|31
1649840290000|2022-04-13 08:58:10|3058.37|3050.67|3058.25|3050.55|3058.51|3050.81|3058.25|3050.55|29
1649840300000|2022-04-13 08:58:20|3058.27|3050.57|3059.01|3051.31|3059.01|3051.31|3058.26|3050.56|30
1649840310000|2022-04-13 08:58:30|3059.02|3051.32|3059.28|3051.58|3059.28|3051.58|3058.87|3051.17|29
1649840320000|2022-04-13 08:58:40|3059.18|3051.48|3059.03|3051.33|3059.18|3051.48|3059.01|3051.31|34
1649840330000|2022-04-13 08:58:50|3059.02|3051.32|3059.1|3051.4|3059.14|3051.44|3058.97|3051.27|23
1649840340000|2022-04-13 08:59:00|3059.11|3051.41|3059.57|3051.87|3059.87|3052.17|3059.1|3051.4|32
1649840350000|2022-04-13 08:59:10|3059.56|3051.86|3059.55|3051.85|3059.69|3051.99|3059.53|3051.83|29
1649840360000|2022-04-13 08:59:20|3059.56|3051.86|3059.61|3051.91|3059.77|3052.07|3059.53|3051.83|36
1649840370000|2022-04-13 08:59:30|3059.63|3051.93|3059.85|3052.15|3059.85|3052.15|3059.58|3051.88|27
1649840380000|2022-04-13 08:59:40|3059.67|3051.97|3059.6|3051.9|3059.69|3051.99|3059.59|3051.89|28
1649840390000|2022-04-13 08:59:50|3059.62|3051.92|3059.63|3051.93|3059.64|3051.94|3059.57|3051.87|23
1649840400000|2022-04-13 09:00:00|3059.62|3051.92|3059.38|3051.68|3060.46|3052.76|3059.22|3051.52|36
1649840410000|2022-04-13 09:00:10|3059.8|3052.1|3059.6|3051.9|3060.21|3052.51|3059.56|3051.86|34
1649840420000|2022-04-13 09:00:20|3059.65|3051.95|3059.7|3052|3059.98|3052.28|3059.57|3051.87|29
1649840430000|2022-04-13 09:00:30|3059.68|3051.98|3059.99|3052.29|3060.17|3052.47|3059.63|3051.93|28
1649840440000|2022-04-13 09:00:40|3059.8|3052.1|3059.21|3051.51|3060.08|3052.38|3059.14|3051.44|33
1649840450000|2022-04-13 09:00:50|3059.38|3051.68|3059.23|3051.53|3060.01|3052.31|3058.84|3051.14|31
1649840460000|2022-04-13 09:01:00|3059.35|3051.65|3059.43|3051.73|3059.71|3052.01|3059.21|3051.51|30
1649840470000|2022-04-13 09:01:10|3059.52|3051.82|3059.62|3051.92|3059.68|3051.98|3059.15|3051.45|28
1649840480000|2022-04-13 09:01:20|3059.1|3051.4|3059.55|3051.85|3059.99|3052.29|3059|3051.3|32
1649840490000|2022-04-13 09:01:30|3059.52|3051.82|3059.46|3051.76|3059.97|3052.27|3059.07|3051.37|27
1649840500000|2022-04-13 09:01:40|3059.39|3051.69|3059.6|3051.9|3059.8|3052.1|3059.25|3051.55|34
1649840510000|2022-04-13 09:01:50|3059.65|3051.95|3059.63|3051.93|3059.67|3051.97|3059.56|3051.86|15
1649840520000|2022-04-13 09:02:00|3059.62|3051.92|3060.34|3052.64|3060.34|3052.64|3059.32|3051.62|31
1649840530000|2022-04-13 09:02:10|3060.42|3052.72|3059.98|3052.28|3060.44|3052.74|3059.94|3052.24|28
1649840540000|2022-04-13 09:02:20|3060.08|3052.38|3060.28|3052.58|3060.45|3052.75|3059.85|3052.15|25
1649840550000|2022-04-13 09:02:30|3060.45|3052.75|3060.43|3052.73|3060.64|3052.94|3060.27|3052.57|29
1649840560000|2022-04-13 09:02:40|3060.9|3053.2|3061.17|3053.47|3061.35|3053.65|3060.41|3052.71|25
1649840570000|2022-04-13 09:02:50|3061.35|3053.65|3061.17|3053.47|3061.35|3053.65|3061.04|3053.34|15
1649840580000|2022-04-13 09:03:00|3061.21|3053.51|3061.8|3054.1|3061.83|3054.13|3061.1|3053.4|31
1649840590000|2022-04-13 09:03:10|3061.83|3054.13|3061.24|3053.54|3061.83|3054.13|3060.77|3053.07|31
1649840600000|2022-04-13 09:03:20|3060.83|3053.13|3062.04|3054.34|3062.28|3054.58|3060.82|3053.12|32
1649840610000|2022-04-13 09:03:30|3062.05|3054.35|3062.7|3055|3062.74|3055.04|3062.05|3054.35|29
1649840620000|2022-04-13 09:03:40|3062.61|3054.91|3063.3|3055.6|3063.3|3055.6|3062.5|3054.8|27
1649840630000|2022-04-13 09:03:50|3063.55|3055.85|3062.78|3055.08|3063.95|3056.25|3062.78|3055.08|39
1649840640000|2022-04-13 09:04:00|3062.8|3055.1|3062.5|3054.8|3062.8|3055.1|3061.15|3053.45|32
1649840650000|2022-04-13 09:04:10|3062.43|3054.73|3062.69|3054.99|3062.82|3055.12|3062.41|3054.71|21
1649840660000|2022-04-13 09:04:20|3062.59|3054.89|3062.59|3054.89|3063.17|3055.47|3062.52|3054.82|30
1649840670000|2022-04-13 09:04:30|3061.84|3054.14|3060.36|3052.66|3061.84|3054.14|3060.13|3052.43|37
1649840680000|2022-04-13 09:04:40|3060.14|3052.44|3060.79|3053.09|3061.01|3053.31|3060.04|3052.34|35
1649840690000|2022-04-13 09:04:50|3060.82|3053.12|3060.58|3052.88|3061.26|3053.56|3060.41|3052.71|35
1649840700000|2022-04-13 09:05:00|3060.63|3052.93|3060.16|3052.46|3060.9|3053.2|3060.16|3052.46|32
1649840710000|2022-04-13 09:05:10|3059.83|3052.13|3059.83|3052.13|3060.05|3052.35|3059.26|3051.56|38
1649840720000|2022-04-13 09:05:20|3059.82|3052.12|3059.22|3051.52|3059.95|3052.25|3059.2|3051.5|33
1649840730000|2022-04-13 09:05:30|3059.3|3051.6|3059.22|3051.52|3059.3|3051.6|3059.15|3051.45|24
1649840740000|2022-04-13 09:05:40|3058.96|3051.26|3059.03|3051.33|3059.21|3051.51|3058.94|3051.24|12
1649840750000|2022-04-13 09:05:50|3059.02|3051.32|3059.19|3051.49|3059.24|3051.54|3058.92|3051.22|10
1649840760000|2022-04-13 09:06:00|3059.21|3051.51|3058.79|3051.09|3059.33|3051.63|3058.68|3050.98|23
1649840770000|2022-04-13 09:06:10|3058.82|3051.12|3058.79|3051.09|3058.85|3051.15|3058.71|3051.01|25
1649840780000|2022-04-13 09:06:20|3058.74|3051.04|3058.26|3050.56|3058.85|3051.15|3057.92|3050.22|29
1649840790000|2022-04-13 09:06:30|3058.38|3050.68|3058.42|3050.72|3058.43|3050.73|3058.29|3050.59|34
1649840800000|2022-04-13 09:06:40|3058.39|3050.69|3058.31|3050.61|3058.56|3050.86|3058.31|3050.61|35
1649840810000|2022-04-13 09:06:50|3058.3|3050.6|3058.35|3050.65|3058.35|3050.65|3058.24|3050.54|17
1649840820000|2022-04-13 09:07:00|3058.33|3050.63|3058.33|3050.63|3058.49|3050.79|3058.33|3050.63|23
1649840830000|2022-04-13 09:07:10|3058.36|3050.66|3058.39|3050.69|3058.43|3050.73|3058.25|3050.55|21
1649840840000|2022-04-13 09:07:20|3058.37|3050.67|3058.37|3050.67|3058.42|3050.72|3058.31|3050.61|24
1649840850000|2022-04-13 09:07:30|3058.4|3050.7|3058.38|3050.68|3058.41|3050.71|3058.28|3050.58|17
1649840860000|2022-04-13 09:07:40|3058.37|3050.67|3058.33|3050.63|3058.41|3050.71|3058.3|3050.6|20
1649840870000|2022-04-13 09:07:50|3058.4|3050.7|3058.12|3050.42|3058.43|3050.73|3058.11|3050.41|27
1649840880000|2022-04-13 09:08:00|3058|3050.3|3057.59|3049.89|3058.14|3050.44|3057.4|3049.7|35
1649840890000|2022-04-13 09:08:10|3057.5|3049.8|3057.43|3049.73|3057.58|3049.88|3057.29|3049.59|28
1649840900000|2022-04-13 09:08:20|3057.47|3049.77|3058.05|3050.35|3058.08|3050.38|3057.35|3049.65|25
1649840910000|2022-04-13 09:08:30|3058.06|3050.36|3057.72|3050.02|3058.06|3050.36|3057.67|3049.97|17
1649840920000|2022-04-13 09:08:40|3057.74|3050.04|3057.44|3049.74|3057.74|3050.04|3057.41|3049.71|25
1649840930000|2022-04-13 09:08:50|3057.45|3049.75|3058.02|3050.32|3058.13|3050.43|3057.45|3049.75|20
1649840940000|2022-04-13 09:09:00|3058.1|3050.4|3057.75|3050.05|3058.11|3050.41|3057.74|3050.04|25
1649840950000|2022-04-13 09:09:10|3057.81|3050.11|3057.88|3050.18|3057.9|3050.2|3057.57|3049.87|28
1649840960000|2022-04-13 09:09:20|3057.9|3050.2|3057.99|3050.29|3058.01|3050.31|3057.84|3050.14|20
1649840970000|2022-04-13 09:09:30|3057.92|3050.22|3057.97|3050.27|3058.04|3050.34|3057.85|3050.15|19
1649840980000|2022-04-13 09:09:40|3058.03|3050.33|3058.69|3050.99|3058.73|3051.03|3058.03|3050.33|31
1649840990000|2022-04-13 09:09:50|3058.66|3050.96|3058.58|3050.88|3058.66|3050.96|3058.38|3050.68|18
1649841000000|2022-04-13 09:10:00|3058.56|3050.86|3058.49|3050.79|3058.76|3051.06|3058.42|3050.72|33
1649841010000|2022-04-13 09:10:10|3058.47|3050.77|3058.39|3050.69|3058.63|3050.93|3058.38|3050.68|32
1649841020000|2022-04-13 09:10:20|3058.38|3050.68|3058.16|3050.46|3058.59|3050.89|3057.9|3050.2|34
1649841030000|2022-04-13 09:10:30|3058.19|3050.49|3057.97|3050.27|3058.24|3050.54|3057.94|3050.24|17
1649841040000|2022-04-13 09:10:40|3057.98|3050.28|3058.18|3050.48|3058.18|3050.48|3057.98|3050.28|21
1649841050000|2022-04-13 09:10:50|3058.17|3050.47|3058.03|3050.33|3058.19|3050.49|3057.93|3050.23|19
1649841060000|2022-04-13 09:11:00|3058.01|3050.31|3058.13|3050.43|3058.14|3050.44|3057.94|3050.24|13
1649841070000|2022-04-13 09:11:10|3058.16|3050.46|3058.65|3050.95|3058.9|3051.2|3058.13|3050.43|31
1649841080000|2022-04-13 09:11:20|3058.66|3050.96|3058.68|3050.98|3058.84|3051.14|3058.52|3050.82|37
1649841090000|2022-04-13 09:11:30|3058.65|3050.95|3058.27|3050.57|3058.65|3050.95|3058.16|3050.46|25
1649841100000|2022-04-13 09:11:40|3058.36|3050.66|3058.38|3050.68|3058.39|3050.69|3058.02|3050.32|26
1649841110000|2022-04-13 09:11:50|3058.41|3050.71|3058.53|3050.83|3058.54|3050.84|3058.34|3050.64|17
1649841120000|2022-04-13 09:12:00|3058.54|3050.84|3059.55|3051.85|3059.68|3051.98|3058.49|3050.79|26
1649841130000|2022-04-13 09:12:10|3059.21|3051.51|3059.7|3052|3059.75|3052.05|3059.12|3051.42|36
1649841140000|2022-04-13 09:12:20|3059.25|3051.55|3059.68|3051.98|3059.68|3051.98|3059.2|3051.5|32
1649841150000|2022-04-13 09:12:30|3059.75|3052.05|3061.71|3054.01|3062.25|3054.55|3059.75|3052.05|33
1649841160000|2022-04-13 09:12:40|3062.21|3054.51|3062.95|3055.25|3063.09|3055.39|3061.71|3054.01|32
1649841170000|2022-04-13 09:12:50|3063.04|3055.34|3063.09|3055.39|3063.15|3055.45|3062.59|3054.89|32
1649841180000|2022-04-13 09:13:00|3063.19|3055.49|3062.8|3055.1|3063.19|3055.49|3062.65|3054.95|34
1649841190000|2022-04-13 09:13:10|3062.84|3055.14|3062.95|3055.25|3063.27|3055.57|3062.78|3055.08|33
1649841200000|2022-04-13 09:13:20|3062.81|3055.11|3062.88|3055.18|3062.98|3055.28|3062.81|3055.11|25
1649841210000|2022-04-13 09:13:30|3062.89|3055.19|3063.05|3055.35|3063.05|3055.35|3062.84|3055.14|24
1649841220000|2022-04-13 09:13:40|3062.95|3055.25|3062.84|3055.14|3063.07|3055.37|3062.67|3054.97|35
1649841230000|2022-04-13 09:13:50|3062.8|3055.1|3062.99|3055.29|3063.03|3055.33|3062.78|3055.08|29
1649841240000|2022-04-13 09:14:00|3063|3055.3|3063.02|3055.32|3063.19|3055.49|3062.9|3055.2|18
1649841250000|2022-04-13 09:14:10|3063|3055.3|3062.96|3055.26|3063.1|3055.4|3062.86|3055.16|26
1649841260000|2022-04-13 09:14:20|3062.94|3055.24|3062.66|3054.96|3062.94|3055.24|3061.84|3054.14|36
1649841270000|2022-04-13 09:14:30|3062.65|3054.95|3062.64|3054.94|3062.78|3055.08|3062.61|3054.91|35
1649841280000|2022-04-13 09:14:40|3062.67|3054.97|3062.45|3054.75|3062.72|3055.02|3062.28|3054.58|28
1649841290000|2022-04-13 09:14:50|3062.49|3054.79|3062.39|3054.69|3062.6|3054.9|3062.31|3054.61|33
1649841300000|2022-04-13 09:15:00|3062.45|3054.75|3061.81|3054.11|3062.48|3054.78|3061.79|3054.09|32
1649841310000|2022-04-13 09:15:10|3061.84|3054.14|3061.61|3053.91|3061.99|3054.29|3061.55|3053.85|34
1649841320000|2022-04-13 09:15:20|3061.49|3053.79|3060.5|3052.8|3061.64|3053.94|3060.5|3052.8|38
1649841330000|2022-04-13 09:15:30|3060.22|3052.52|3060.39|3052.69|3060.4|3052.7|3060.07|3052.37|33
1649841340000|2022-04-13 09:15:40|3060.22|3052.52|3060.16|3052.46|3060.49|3052.79|3060.11|3052.41|29
1649841350000|2022-04-13 09:15:50|3060.12|3052.42|3059.66|3051.96|3060.18|3052.48|3059.22|3051.52|33
1649841360000|2022-04-13 09:16:00|3059.65|3051.95|3059|3051.3|3059.79|3052.09|3058.97|3051.27|25
1649841370000|2022-04-13 09:16:10|3058.97|3051.27|3059.12|3051.42|3059.2|3051.5|3058.97|3051.27|13
1649841380000|2022-04-13 09:16:20|3059.16|3051.46|3060.27|3052.57|3060.27|3052.57|3059.16|3051.46|27
1649841390000|2022-04-13 09:16:30|3060.24|3052.54|3060.36|3052.66|3060.5|3052.8|3060.02|3052.32|30
1649841400000|2022-04-13 09:16:40|3060.25|3052.55|3059.96|3052.26|3060.28|3052.58|3059.92|3052.22|33
1649841410000|2022-04-13 09:16:50|3059.94|3052.24|3060.19|3052.49|3060.52|3052.82|3059.93|3052.23|29
1649841420000|2022-04-13 09:17:00|3060.13|3052.43|3060.13|3052.43|3060.28|3052.58|3059.89|3052.19|36
1649841430000|2022-04-13 09:17:10|3059.99|3052.29|3059.98|3052.28|3060.17|3052.47|3059.94|3052.24|23
1649841440000|2022-04-13 09:17:20|3059.99|3052.29|3060.02|3052.32|3060.07|3052.37|3059.93|3052.23|12
1649841450000|2022-04-13 09:17:30|3059.95|3052.25|3060.09|3052.39|3060.13|3052.43|3059.95|3052.25|22
1649841460000|2022-04-13 09:17:40|3060.04|3052.34|3059.99|3052.29|3060.2|3052.5|3059.68|3051.98|34
1649841470000|2022-04-13 09:17:50|3060|3052.3|3060.18|3052.48|3060.49|3052.79|3059.92|3052.22|28
1649841480000|2022-04-13 09:18:00|3060.08|3052.38|3060.18|3052.48|3060.86|3053.16|3059.8|3052.1|34
1649841490000|2022-04-13 09:18:10|3060.39|3052.69|3060.08|3052.38|3060.43|3052.73|3060.02|3052.32|24
1649841500000|2022-04-13 09:18:20|3060.05|3052.35|3059.9|3052.2|3060.26|3052.56|3059.77|3052.07|27
1649841510000|2022-04-13 09:18:30|3059.96|3052.26|3059.8|3052.1|3060.1|3052.4|3059.8|3052.1|24
1649841520000|2022-04-13 09:18:40|3059.93|3052.23|3058.85|3051.15|3059.93|3052.23|3058.64|3050.94|25
1649841530000|2022-04-13 09:18:50|3058.83|3051.13|3058.92|3051.22|3058.98|3051.28|3058.7|3051|20
1649841540000|2022-04-13 09:19:00|3058.93|3051.23|3058.87|3051.17|3059.02|3051.32|3058.76|3051.06|31
1649841550000|2022-04-13 09:19:10|3058.91|3051.21|3058.97|3051.27|3058.99|3051.29|3058.75|3051.05|27
1649841560000|2022-04-13 09:19:20|3058.85|3051.15|3058.76|3051.06|3058.95|3051.25|3058.6|3050.9|36
1649841570000|2022-04-13 09:19:30|3058.75|3051.05|3058.62|3050.92|3058.82|3051.12|3058.41|3050.71|25
1649841580000|2022-04-13 09:19:40|3058.6|3050.9|3058.78|3051.08|3058.94|3051.24|3058.42|3050.72|31
1649841590000|2022-04-13 09:19:50|3058.81|3051.11|3058.98|3051.28|3059.02|3051.32|3058.72|3051.02|26
1649841600000|2022-04-13 09:20:00|3058.74|3051.04|3058.92|3051.22|3059.12|3051.42|3058.61|3050.91|26
1649841610000|2022-04-13 09:20:10|3058.87|3051.17|3058.71|3051.01|3059.25|3051.55|3058.71|3051.01|31
1649841620000|2022-04-13 09:20:20|3058.7|3051|3058.78|3051.08|3058.84|3051.14|3058.67|3050.97|28
1649841630000|2022-04-13 09:20:30|3058.76|3051.06|3058.79|3051.09|3058.96|3051.26|3058.76|3051.06|23
1649841640000|2022-04-13 09:20:40|3058.78|3051.08|3058.94|3051.24|3058.95|3051.25|3058.78|3051.08|19
1649841650000|2022-04-13 09:20:50|3058.95|3051.25|3058.67|3050.97|3058.95|3051.25|3058.61|3050.91|23
1649841660000|2022-04-13 09:21:00|3058.71|3051.01|3058.51|3050.81|3058.8|3051.1|3058.47|3050.77|23
1649841670000|2022-04-13 09:21:10|3058.72|3051.02|3061.15|3053.45|3061.15|3053.45|3058.72|3051.02|30
1649841680000|2022-04-13 09:21:20|3060.88|3053.18|3061.89|3054.19|3062.39|3054.69|3060.88|3053.18|37
1649841690000|2022-04-13 09:21:30|3061.88|3054.18|3062.25|3054.55|3062.25|3054.55|3061.29|3053.59|35
1649841700000|2022-04-13 09:21:40|3062.34|3054.64|3062.38|3054.68|3062.7|3055|3061.76|3054.06|34
1649841710000|2022-04-13 09:21:50|3062.01|3054.31|3062.28|3054.58|3062.62|3054.92|3061.77|3054.07|30
1649841720000|2022-04-13 09:22:00|3062.34|3054.64|3062.6|3054.9|3062.6|3054.9|3061.74|3054.04|29
1649841730000|2022-04-13 09:22:10|3062.64|3054.94|3062.47|3054.77|3062.74|3055.04|3061.86|3054.16|25
1649841740000|2022-04-13 09:22:20|3062.53|3054.83|3063.05|3055.35|3063.2|3055.5|3062.53|3054.83|26
1649841750000|2022-04-13 09:22:30|3062.95|3055.25|3063.22|3055.52|3063.22|3055.52|3062.7|3055|30
1649841760000|2022-04-13 09:22:40|3062.97|3055.27|3063.87|3056.17|3063.87|3056.17|3062.86|3055.16|29
1649841770000|2022-04-13 09:22:50|3063.93|3056.23|3061.51|3053.81|3063.93|3056.23|3061.32|3053.62|34
1649841780000|2022-04-13 09:23:00|3061.4|3053.7|3061.5|3053.8|3061.58|3053.88|3060.8|3053.1|34
1649841790000|2022-04-13 09:23:10|3061.36|3053.66|3061.31|3053.61|3061.44|3053.74|3061.21|3053.51|25
1649841800000|2022-04-13 09:23:20|3061.48|3053.78|3061.55|3053.85|3061.87|3054.17|3061.31|3053.61|33
1649841810000|2022-04-13 09:23:30|3061.52|3053.82|3061.57|3053.87|3061.76|3054.06|3061.5|3053.8|30
1649841820000|2022-04-13 09:23:40|3061.58|3053.88|3061.46|3053.76|3062.05|3054.35|3061.19|3053.49|27
1649841830000|2022-04-13 09:23:50|3061.53|3053.83|3061.26|3053.56|3061.53|3053.83|3061.17|3053.47|36
1649841840000|2022-04-13 09:24:00|3061.25|3053.55|3061.15|3053.45|3061.38|3053.68|3060.98|3053.28|35
1649841850000|2022-04-13 09:24:10|3061.03|3053.33|3061.21|3053.51|3061.29|3053.59|3061.02|3053.32|28
1649841860000|2022-04-13 09:24:20|3061.2|3053.5|3061.15|3053.45|3061.45|3053.75|3061.14|3053.44|27
1649841870000|2022-04-13 09:24:30|3061.14|3053.44|3060.74|3053.04|3061.24|3053.54|3060.6|3052.9|33
1649841880000|2022-04-13 09:24:40|3060.7|3053|3060.74|3053.04|3060.9|3053.2|3060.34|3052.64|35
1649841890000|2022-04-13 09:24:50|3060.71|3053.01|3060.97|3053.27|3060.97|3053.27|3060.39|3052.69|30
1649841900000|2022-04-13 09:25:00|3061.08|3053.38|3060.97|3053.27|3061.08|3053.38|3060.75|3053.05|19
1649841910000|2022-04-13 09:25:10|3061.02|3053.32|3061.1|3053.4|3061.26|3053.56|3060.96|3053.26|25
1649841920000|2022-04-13 09:25:20|3061.12|3053.42|3060.87|3053.17|3061.16|3053.46|3060.87|3053.17|23
1649841930000|2022-04-13 09:25:30|3060.81|3053.11|3060.61|3052.91|3061.02|3053.32|3060.34|3052.64|31
1649841940000|2022-04-13 09:25:40|3060.6|3052.9|3061.13|3053.43|3061.16|3053.46|3060.48|3052.78|25
1649841950000|2022-04-13 09:25:50|3060.77|3053.07|3060.77|3053.07|3060.86|3053.16|3060.5|3052.8|34
1649841960000|2022-04-13 09:26:00|3060.78|3053.08|3060.56|3052.86|3060.95|3053.25|3060.56|3052.86|36
1649841970000|2022-04-13 09:26:10|3060.58|3052.88|3060.22|3052.52|3060.6|3052.9|3060.15|3052.45|30
1649841980000|2022-04-13 09:26:20|3060.31|3052.61|3060.4|3052.7|3060.42|3052.72|3060.24|3052.54|30
1649841990000|2022-04-13 09:26:30|3060.34|3052.64|3060.78|3053.08|3060.92|3053.22|3060.29|3052.59|28
1649842000000|2022-04-13 09:26:40|3060.79|3053.09|3060.59|3052.89|3060.87|3053.17|3060.58|3052.88|24
1649842010000|2022-04-13 09:26:50|3060.6|3052.9|3060.7|3053|3060.72|3053.02|3060.4|3052.7|28
1649842020000|2022-04-13 09:27:00|3060.69|3052.99|3060.57|3052.87|3060.74|3053.04|3060.54|3052.84|27
1649842030000|2022-04-13 09:27:10|3060.55|3052.85|3060.7|3053|3060.76|3053.06|3060.52|3052.82|31
1649842040000|2022-04-13 09:27:20|3060.68|3052.98|3060.39|3052.69|3060.68|3052.98|3060.37|3052.67|30
1649842050000|2022-04-13 09:27:30|3060.38|3052.68|3059.1|3051.4|3060.43|3052.73|3058.97|3051.27|31
1649842060000|2022-04-13 09:27:40|3059.19|3051.49|3059.18|3051.48|3059.36|3051.66|3058.96|3051.26|35
1649842070000|2022-04-13 09:27:50|3059.22|3051.52|3058.83|3051.13|3059.22|3051.52|3058.73|3051.03|27
1649842080000|2022-04-13 09:28:00|3059.05|3051.35|3058.56|3050.86|3059.22|3051.52|3058.46|3050.76|34
1649842090000|2022-04-13 09:28:10|3058.54|3050.84|3059|3051.3|3059|3051.3|3058.28|3050.58|18
1649842100000|2022-04-13 09:28:20|3058.9|3051.2|3058.66|3050.96|3058.92|3051.22|3058.45|3050.75|33
1649842110000|2022-04-13 09:28:30|3058.78|3051.08|3059.09|3051.39|3059.13|3051.43|3058.7|3051|35
1649842120000|2022-04-13 09:28:40|3059.08|3051.38|3058.79|3051.09|3059.15|3051.45|3058.79|3051.09|33
1649842130000|2022-04-13 09:28:50|3059.02|3051.32|3058.57|3050.87|3059.08|3051.38|3058.48|3050.78|35
1649842140000|2022-04-13 09:29:00|3058.83|3051.13|3058.13|3050.43|3058.88|3051.18|3057.99|3050.29|20
1649842150000|2022-04-13 09:29:10|3058.2|3050.5|3058.24|3050.54|3058.45|3050.75|3058.09|3050.39|24
1649842160000|2022-04-13 09:29:20|3058.25|3050.55|3059.47|3051.77|3059.79|3052.09|3058.25|3050.55|26
1649842170000|2022-04-13 09:29:30|3059.54|3051.84|3058.97|3051.27|3059.54|3051.84|3058.82|3051.12|32
1649842180000|2022-04-13 09:29:40|3058.89|3051.19|3058.85|3051.15|3059.07|3051.37|3058.85|3051.15|30
1649842190000|2022-04-13 09:29:50|3058.95|3051.25|3059.11|3051.41|3059.12|3051.42|3058.81|3051.11|22
1649842200000|2022-04-13 09:30:00|3059.14|3051.44|3059.47|3051.77|3059.59|3051.89|3059.08|3051.38|23
1649842210000|2022-04-13 09:30:10|3059.59|3051.89|3060.18|3052.48|3060.18|3052.48|3059.44|3051.74|34
1649842220000|2022-04-13 09:30:20|3060.17|3052.47|3059.73|3052.03|3060.17|3052.47|3059.69|3051.99|32
1649842230000|2022-04-13 09:30:30|3059.76|3052.06|3059.57|3051.87|3059.77|3052.07|3059.54|3051.84|32
1649842240000|2022-04-13 09:30:40|3059.56|3051.86|3059.94|3052.24|3059.94|3052.24|3059.51|3051.81|28
1649842250000|2022-04-13 09:30:50|3059.95|3052.25|3059.8|3052.1|3059.95|3052.25|3059.76|3052.06|26
1649842260000|2022-04-13 09:31:00|3059.82|3052.12|3059.62|3051.92|3059.82|3052.12|3059.47|3051.77|27
1649842270000|2022-04-13 09:31:10|3059.65|3051.95|3059.24|3051.54|3059.69|3051.99|3059.2|3051.5|28
1649842280000|2022-04-13 09:31:20|3059.23|3051.53|3059.35|3051.65|3059.49|3051.79|3059.23|3051.53|26
1649842290000|2022-04-13 09:31:30|3059.27|3051.57|3059.19|3051.49|3059.49|3051.79|3059.18|3051.48|31
1649842300000|2022-04-13 09:31:40|3059.14|3051.44|3059.14|3051.44|3059.16|3051.46|3058.88|3051.18|31
1649842310000|2022-04-13 09:31:50|3059.16|3051.46|3059.12|3051.42|3059.31|3051.61|3058.91|3051.21|27
1649842320000|2022-04-13 09:32:00|3058.99|3051.29|3058.07|3050.37|3058.99|3051.29|3058.05|3050.35|26
1649842330000|2022-04-13 09:32:10|3058.08|3050.38|3057.84|3050.14|3058.11|3050.41|3057.5|3049.8|27
1649842340000|2022-04-13 09:32:20|3057.85|3050.15|3057.47|3049.77|3057.85|3050.15|3057.42|3049.72|29
1649842350000|2022-04-13 09:32:30|3057.49|3049.79|3056.8|3049.1|3057.59|3049.89|3056.74|3049.04|36
1649842360000|2022-04-13 09:32:40|3056.79|3049.09|3056.84|3049.14|3056.89|3049.19|3056.61|3048.91|33
1649842370000|2022-04-13 09:32:50|3056.83|3049.13|3055.87|3048.17|3056.83|3049.13|3055.87|3048.17|34
1649842380000|2022-04-13 09:33:00|3055.85|3048.15|3055.43|3047.73|3056.09|3048.39|3055.43|3047.73|31
1649842390000|2022-04-13 09:33:10|3055.2|3047.5|3055.12|3047.42|3055.43|3047.73|3054.02|3046.32|35
1649842400000|2022-04-13 09:33:20|3055.07|3047.37|3054.3|3046.6|3055.07|3047.37|3054.3|3046.6|34
1649842410000|2022-04-13 09:33:30|3054.38|3046.68|3051.62|3043.92|3054.39|3046.69|3051.62|3043.92|37
1649842420000|2022-04-13 09:33:40|3051.5|3043.8|3052.79|3045.09|3052.79|3045.09|3051.47|3043.77|36
1649842430000|2022-04-13 09:33:50|3052.81|3045.11|3053.33|3045.63|3053.63|3045.93|3052.78|3045.08|36
1649842440000|2022-04-13 09:34:00|3053.44|3045.74|3053.74|3046.04|3053.75|3046.05|3053.34|3045.64|37
1649842450000|2022-04-13 09:34:10|3053.79|3046.09|3053.45|3045.75|3053.79|3046.09|3053.39|3045.69|21
1649842460000|2022-04-13 09:34:20|3053.39|3045.69|3053.26|3045.56|3053.53|3045.83|3053.26|3045.56|33
1649842470000|2022-04-13 09:34:30|3053.3|3045.6|3053.46|3045.76|3053.59|3045.89|3053.18|3045.48|25
1649842480000|2022-04-13 09:34:40|3053.48|3045.78|3053.41|3045.71|3053.66|3045.96|3053.38|3045.68|36
1649842490000|2022-04-13 09:34:50|3053.39|3045.69|3053.53|3045.83|3053.6|3045.9|3053.37|3045.67|30
1649842500000|2022-04-13 09:35:00|3053.5|3045.8|3053.6|3045.9|3053.62|3045.92|3053.38|3045.68|31
1649842510000|2022-04-13 09:35:10|3053.61|3045.91|3053.11|3045.41|3053.61|3045.91|3053.11|3045.41|33
1649842520000|2022-04-13 09:35:20|3052.93|3045.23|3053.08|3045.38|3053.13|3045.43|3052.85|3045.15|28
1649842530000|2022-04-13 09:35:30|3053.1|3045.4|3052.79|3045.09|3053.12|3045.42|3052.79|3045.09|25
1649842540000|2022-04-13 09:35:40|3052.76|3045.06|3052.75|3045.05|3052.99|3045.29|3052.05|3044.35|37
1649842550000|2022-04-13 09:35:50|3052.74|3045.04|3052.19|3044.49|3052.74|3045.04|3052.19|3044.49|37
1649842560000|2022-04-13 09:36:00|3052.24|3044.54|3049.26|3041.56|3052.6|3044.9|3049.22|3041.52|36
1649842570000|2022-04-13 09:36:10|3049.3|3041.6|3050.3|3042.6|3050.67|3042.97|3049.11|3041.41|39
1649842580000|2022-04-13 09:36:20|3050.29|3042.59|3050.13|3042.43|3050.37|3042.67|3050.08|3042.38|33
1649842590000|2022-04-13 09:36:30|3050.21|3042.51|3050.76|3043.06|3050.91|3043.21|3050.2|3042.5|34
1649842600000|2022-04-13 09:36:40|3050.75|3043.05|3050.84|3043.14|3051.18|3043.48|3050.7|3043|34
1649842610000|2022-04-13 09:36:50|3050.98|3043.28|3050.87|3043.17|3051.15|3043.45|3050.83|3043.13|26
1649842620000|2022-04-13 09:37:00|3050.93|3043.23|3051.27|3043.57|3051.27|3043.57|3050.69|3042.99|25
1649842630000|2022-04-13 09:37:10|3051.37|3043.67|3051.59|3043.89|3052.06|3044.36|3051.37|3043.67|34
1649842640000|2022-04-13 09:37:20|3051.54|3043.84|3051.63|3043.93|3051.86|3044.16|3051.28|3043.58|36
1649842650000|2022-04-13 09:37:30|3051.75|3044.05|3051.47|3043.77|3051.75|3044.05|3051.37|3043.67|35
1649842660000|2022-04-13 09:37:40|3051.46|3043.76|3051.46|3043.76|3051.54|3043.84|3051.38|3043.68|27
1649842670000|2022-04-13 09:37:50|3051.45|3043.75|3051.45|3043.75|3051.54|3043.84|3051.44|3043.74|25
1649842680000|2022-04-13 09:38:00|3051.39|3043.69|3051.44|3043.74|3051.49|3043.79|3051.26|3043.56|19
1649842690000|2022-04-13 09:38:10|3051.46|3043.76|3051.59|3043.89|3051.59|3043.89|3051.42|3043.72|22
1649842700000|2022-04-13 09:38:20|3051.58|3043.88|3051.29|3043.59|3051.58|3043.88|3051.29|3043.59|29
1649842710000|2022-04-13 09:38:30|3051.28|3043.58|3051.3|3043.6|3051.41|3043.71|3051.21|3043.51|38
1649842720000|2022-04-13 09:38:40|3051.31|3043.61|3051.23|3043.53|3051.48|3043.78|3051.09|3043.39|33
1649842730000|2022-04-13 09:38:50|3051.22|3043.52|3051.22|3043.52|3051.26|3043.56|3050.8|3043.1|31
1649842740000|2022-04-13 09:39:00|3051.24|3043.54|3049.35|3041.65|3051.36|3043.66|3049.35|3041.65|30
1649842750000|2022-04-13 09:39:10|3049.56|3041.86|3049.6|3041.9|3050.18|3042.48|3049.4|3041.7|35
1649842760000|2022-04-13 09:39:20|3049.43|3041.73|3050.13|3042.43|3050.18|3042.48|3049.43|3041.73|36
1649842770000|2022-04-13 09:39:30|3050.15|3042.45|3049.91|3042.21|3050.41|3042.71|3049.91|3042.21|34
1649842780000|2022-04-13 09:39:40|3049.93|3042.23|3050.43|3042.73|3050.43|3042.73|3049.69|3041.99|32
1649842790000|2022-04-13 09:39:50|3050.45|3042.75|3050.67|3042.97|3050.67|3042.97|3050.45|3042.75|18
1649842800000|2022-04-13 09:40:00|3050.66|3042.96|3050.76|3043.06|3050.91|3043.21|3050.55|3042.85|22
1649842810000|2022-04-13 09:40:10|3050.86|3043.16|3050.89|3043.19|3050.97|3043.27|3050.84|3043.14|25
1649842820000|2022-04-13 09:40:20|3050.9|3043.2|3050.07|3042.37|3050.94|3043.24|3049.7|3042|27
1649842830000|2022-04-13 09:40:30|3050.05|3042.35|3049.73|3042.03|3050.12|3042.42|3049.67|3041.97|25
1649842840000|2022-04-13 09:40:40|3049.82|3042.12|3049.97|3042.27|3050.08|3042.38|3049.68|3041.98|27
1649842850000|2022-04-13 09:40:50|3049.95|3042.25|3049.92|3042.22|3050.11|3042.41|3049.9|3042.2|22
1649842860000|2022-04-13 09:41:00|3049.93|3042.23|3050.63|3042.93|3050.63|3042.93|3049.68|3041.98|29
1649842870000|2022-04-13 09:41:10|3050.67|3042.97|3050.37|3042.67|3050.71|3043.01|3050.36|3042.66|20
1649842880000|2022-04-13 09:41:20|3050.38|3042.68|3050.1|3042.4|3050.38|3042.68|3050.1|3042.4|20
1649842890000|2022-04-13 09:41:30|3050.22|3042.52|3050.01|3042.31|3050.23|3042.53|3050|3042.3|26
1649842900000|2022-04-13 09:41:40|3050.08|3042.38|3050.13|3042.43|3050.22|3042.52|3050.02|3042.32|16
1649842910000|2022-04-13 09:41:50|3050.16|3042.46|3050.23|3042.53|3050.3|3042.6|3050.06|3042.36|32
1649842920000|2022-04-13 09:42:00|3050.22|3042.52|3049.89|3042.19|3050.27|3042.57|3049.73|3042.03|30
1649842930000|2022-04-13 09:42:10|3049.8|3042.1|3049.74|3042.04|3049.92|3042.22|3049.68|3041.98|14
1649842940000|2022-04-13 09:42:20|3049.82|3042.12|3049.8|3042.1|3049.87|3042.17|3049.74|3042.04|11
1649842950000|2022-04-13 09:42:30|3049.86|3042.16|3049.19|3041.49|3049.92|3042.22|3049.09|3041.39|26
1649842960000|2022-04-13 09:42:40|3049.12|3041.42|3049.37|3041.67|3049.37|3041.67|3049.07|3041.37|27
1649842970000|2022-04-13 09:42:50|3049.48|3041.78|3049.47|3041.77|3049.69|3041.99|3049.31|3041.61|30
1649842980000|2022-04-13 09:43:00|3049.48|3041.78|3049.36|3041.66|3049.48|3041.78|3049.26|3041.56|22
1649842990000|2022-04-13 09:43:10|3049.33|3041.63|3049.27|3041.57|3049.42|3041.72|3049.19|3041.49|26
1649843000000|2022-04-13 09:43:20|3049.32|3041.62|3049.01|3041.31|3049.37|3041.67|3049.01|3041.31|19
1649843010000|2022-04-13 09:43:30|3049.11|3041.41|3049.11|3041.41|3049.12|3041.42|3048.94|3041.24|19
1649843020000|2022-04-13 09:43:40|3049.1|3041.4|3048.98|3041.28|3049.17|3041.47|3048.94|3041.24|23
1649843030000|2022-04-13 09:43:50|3048.99|3041.29|3048.97|3041.27|3049.1|3041.4|3048.96|3041.26|17
1649843040000|2022-04-13 09:44:00|3048.95|3041.25|3049.11|3041.41|3049.11|3041.41|3048.95|3041.25|5
1649843050000|2022-04-13 09:44:10|3049.13|3041.43|3049.17|3041.47|3049.17|3041.47|3048.98|3041.28|23
1649843060000|2022-04-13 09:44:20|3049.06|3041.36|3048.98|3041.28|3049.14|3041.44|3048.97|3041.27|25
1649843070000|2022-04-13 09:44:30|3048.95|3041.25|3048.98|3041.28|3049.15|3041.45|3048.93|3041.23|17
1649843080000|2022-04-13 09:44:40|3049.05|3041.35|3049.04|3041.34|3049.13|3041.43|3048.98|3041.28|24
1649843090000|2022-04-13 09:44:50|3049.01|3041.31|3048.94|3041.24|3049.13|3041.43|3048.94|3041.24|26
1649843100000|2022-04-13 09:45:00|3048.95|3041.25|3049.23|3041.53|3049.26|3041.56|3048.95|3041.25|26
1649843110000|2022-04-13 09:45:10|3049.19|3041.49|3049.23|3041.53|3049.24|3041.54|3049.06|3041.36|29
1649843120000|2022-04-13 09:45:20|3049.17|3041.47|3048.98|3041.28|3049.21|3041.51|3048.97|3041.27|22
1649843130000|2022-04-13 09:45:30|3049.08|3041.38|3049.89|3042.19|3050|3042.3|3048.99|3041.29|31
1649843140000|2022-04-13 09:45:40|3049.84|3042.14|3050.05|3042.35|3050.12|3042.42|3049.65|3041.95|33
1649843150000|2022-04-13 09:45:50|3049.82|3042.12|3049.58|3041.88|3049.84|3042.14|3049.5|3041.8|34
1649843160000|2022-04-13 09:46:00|3049.75|3042.05|3050.15|3042.45|3050.25|3042.55|3049.46|3041.76|26
1649843170000|2022-04-13 09:46:10|3050.18|3042.48|3050.46|3042.76|3050.59|3042.89|3050.11|3042.41|31
1649843180000|2022-04-13 09:46:20|3050.41|3042.71|3050.79|3043.09|3051.02|3043.32|3050.32|3042.62|32
1649843190000|2022-04-13 09:46:30|3050.8|3043.1|3050.83|3043.13|3051.37|3043.67|3050.66|3042.96|26
1649843200000|2022-04-13 09:46:40|3050.82|3043.12|3050.6|3042.9|3050.82|3043.12|3050.32|3042.62|30
1649843210000|2022-04-13 09:46:50|3050.39|3042.69|3050.46|3042.76|3050.6|3042.9|3050.31|3042.61|29
1649843220000|2022-04-13 09:47:00|3050.39|3042.69|3050.49|3042.79|3050.49|3042.79|3050.26|3042.56|28
1649843230000|2022-04-13 09:47:10|3050.33|3042.63|3050.5|3042.8|3050.5|3042.8|3050.33|3042.63|18
1649843240000|2022-04-13 09:47:20|3050.49|3042.79|3051.65|3043.95|3051.66|3043.96|3050.49|3042.79|26
1649843250000|2022-04-13 09:47:30|3051.66|3043.96|3052.95|3045.25|3052.95|3045.25|3051.64|3043.94|31
1649843260000|2022-04-13 09:47:40|3052.94|3045.24|3053.35|3045.65|3053.35|3045.65|3052.6|3044.9|30
1649843270000|2022-04-13 09:47:50|3053.13|3045.43|3054.44|3046.74|3054.47|3046.77|3053.13|3045.43|29
1649843280000|2022-04-13 09:48:00|3054.08|3046.38|3054.4|3046.7|3054.58|3046.88|3053.5|3045.8|35
1649843290000|2022-04-13 09:48:10|3054.38|3046.68|3053.87|3046.17|3054.38|3046.68|3053.73|3046.03|30
1649843300000|2022-04-13 09:48:20|3053.94|3046.24|3054.09|3046.39|3054.38|3046.68|3053.84|3046.14|26
1649843310000|2022-04-13 09:48:30|3054.02|3046.32|3054.09|3046.39|3054.3|3046.6|3054.02|3046.32|18
1649843320000|2022-04-13 09:48:40|3054.13|3046.43|3053.64|3045.94|3054.3|3046.6|3053.34|3045.64|35
1649843330000|2022-04-13 09:48:50|3053.66|3045.96|3052.9|3045.2|3053.67|3045.97|3052.69|3044.99|35
1649843340000|2022-04-13 09:49:00|3052.99|3045.29|3051.83|3044.13|3053.17|3045.47|3051.65|3043.95|33
1649843350000|2022-04-13 09:49:10|3051.81|3044.11|3051.71|3044.01|3051.84|3044.14|3051.66|3043.96|23
1649843360000|2022-04-13 09:49:20|3051.75|3044.05|3055.3|3047.6|3055.81|3048.11|3051.71|3044.01|31
1649843370000|2022-04-13 09:49:30|3055.79|3048.09|3055.09|3047.39|3055.81|3048.11|3054.48|3046.78|38
1649843380000|2022-04-13 09:49:40|3055.39|3047.69|3055.33|3047.63|3055.39|3047.69|3055.03|3047.33|29
1649843390000|2022-04-13 09:49:50|3055.26|3047.56|3055.17|3047.47|3055.3|3047.6|3055.16|3047.46|27
1649843400000|2022-04-13 09:50:00|3055.24|3047.54|3055.26|3047.56|3055.49|3047.79|3054.93|3047.23|34
1649843410000|2022-04-13 09:50:10|3055.41|3047.71|3055.89|3048.19|3055.94|3048.24|3055.24|3047.54|28
1649843420000|2022-04-13 09:50:20|3055.85|3048.15|3055.96|3048.26|3056.2|3048.5|3055.51|3047.81|33
1649843430000|2022-04-13 09:50:30|3056.2|3048.5|3056.38|3048.68|3056.38|3048.68|3055.92|3048.22|22
1649843440000|2022-04-13 09:50:40|3056.37|3048.67|3056.63|3048.93|3056.67|3048.97|3056.36|3048.66|28
1649843450000|2022-04-13 09:50:50|3056.62|3048.92|3057.07|3049.37|3057.42|3049.72|3056.54|3048.84|24
1649843460000|2022-04-13 09:51:00|3057.02|3049.32|3057.65|3049.95|3057.78|3050.08|3057.02|3049.32|39
1649843470000|2022-04-13 09:51:10|3057.68|3049.98|3058.72|3051.02|3058.77|3051.07|3057.55|3049.85|33
1649843480000|2022-04-13 09:51:20|3058.71|3051.01|3057.99|3050.29|3058.71|3051.01|3057.92|3050.22|34
1649843490000|2022-04-13 09:51:30|3057.78|3050.08|3058.26|3050.56|3058.28|3050.58|3057.78|3050.08|16
1649843500000|2022-04-13 09:51:40|3058.27|3050.57|3058.4|3050.7|3058.96|3051.26|3058.05|3050.35|27
1649843510000|2022-04-13 09:51:50|3058.45|3050.75|3058.51|3050.81|3058.52|3050.82|3058.41|3050.71|26
1649843520000|2022-04-13 09:52:00|3058.52|3050.82|3058.83|3051.13|3058.83|3051.13|3058.51|3050.81|8
1649843530000|2022-04-13 09:52:10|3058.81|3051.11|3059.61|3051.91|3059.62|3051.92|3058.71|3051.01|22
1649843540000|2022-04-13 09:52:20|3059.62|3051.92|3059.51|3051.81|3059.68|3051.98|3059.51|3051.81|23
1649843550000|2022-04-13 09:52:30|3059.59|3051.89|3059.61|3051.91|3060.03|3052.33|3059.5|3051.8|24
1649843560000|2022-04-13 09:52:40|3059.59|3051.89|3059.55|3051.85|3060.03|3052.33|3059.51|3051.81|21
1649843570000|2022-04-13 09:52:50|3059.54|3051.84|3061.08|3053.38|3061.08|3053.38|3059.33|3051.63|24
1649843580000|2022-04-13 09:53:00|3060.57|3052.87|3061.41|3053.71|3061.94|3054.24|3060.57|3052.87|33
1649843590000|2022-04-13 09:53:10|3061.45|3053.75|3060.15|3052.45|3062.2|3054.5|3059.59|3051.89|36
1649843600000|2022-04-13 09:53:20|3060.07|3052.37|3057.73|3050.03|3060.07|3052.37|3057.72|3050.02|37
1649843610000|2022-04-13 09:53:30|3057.75|3050.05|3061.42|3053.72|3061.44|3053.74|3057.67|3049.97|38
1649843620000|2022-04-13 09:53:40|3061.49|3053.79|3061.45|3053.75|3062.28|3054.58|3061.35|3053.65|37
1649843630000|2022-04-13 09:53:50|3061.39|3053.69|3061.65|3053.95|3062.14|3054.44|3061.12|3053.42|29
1649843640000|2022-04-13 09:54:00|3061.62|3053.92|3061.46|3053.76|3061.66|3053.96|3061.13|3053.43|31
1649843650000|2022-04-13 09:54:10|3061.54|3053.84|3061.24|3053.54|3061.54|3053.84|3061.17|3053.47|33
1649843660000|2022-04-13 09:54:20|3061.37|3053.67|3058.32|3050.62|3061.52|3053.82|3058.24|3050.54|34
1649843670000|2022-04-13 09:54:30|3058.35|3050.65|3058.47|3050.77|3058.55|3050.85|3058.24|3050.54|33
1649843680000|2022-04-13 09:54:40|3058.51|3050.81|3057.83|3050.13|3058.58|3050.88|3057.36|3049.66|35
1649843690000|2022-04-13 09:54:50|3057.82|3050.12|3057.86|3050.16|3058.32|3050.62|3057.02|3049.32|32
1649843700000|2022-04-13 09:55:00|3057.94|3050.24|3057.91|3050.21|3058.11|3050.41|3057.77|3050.07|35
1649843710000|2022-04-13 09:55:10|3057.86|3050.16|3057.62|3049.92|3057.97|3050.27|3057.5|3049.8|32
1649843720000|2022-04-13 09:55:20|3057.67|3049.97|3057.57|3049.87|3057.87|3050.17|3057.57|3049.87|18
1649843730000|2022-04-13 09:55:30|3057.56|3049.86|3057.63|3049.93|3057.78|3050.08|3057.56|3049.86|17
1649843740000|2022-04-13 09:55:40|3057.62|3049.92|3057.31|3049.61|3057.62|3049.92|3057.05|3049.35|29
1649843750000|2022-04-13 09:55:50|3057.34|3049.64|3057.3|3049.6|3057.83|3050.13|3057.07|3049.37|29
1649843760000|2022-04-13 09:56:00|3057.37|3049.67|3057.64|3049.94|3058.01|3050.31|3057.33|3049.63|25
1649843770000|2022-04-13 09:56:10|3057.75|3050.05|3057.54|3049.84|3057.84|3050.14|3057.48|3049.78|28
1649843780000|2022-04-13 09:56:20|3057.52|3049.82|3057.17|3049.47|3057.61|3049.91|3056.97|3049.27|32
1649843790000|2022-04-13 09:56:30|3057|3049.3|3057.33|3049.63|3057.37|3049.67|3056.97|3049.27|31
1649843800000|2022-04-13 09:56:40|3057.18|3049.48|3055.51|3047.81|3057.37|3049.67|3055.51|3047.81|23
1649843810000|2022-04-13 09:56:50|3055.52|3047.82|3055.42|3047.72|3055.6|3047.9|3055.16|3047.46|38
1649843820000|2022-04-13 09:57:00|3055.45|3047.75|3054.8|3047.1|3055.61|3047.91|3054.8|3047.1|25
1649843830000|2022-04-13 09:57:10|3055.12|3047.42|3054.25|3046.55|3055.12|3047.42|3053.72|3046.02|33
1649843840000|2022-04-13 09:57:20|3054.03|3046.33|3054.09|3046.39|3054.11|3046.41|3053.85|3046.15|29
1649843850000|2022-04-13 09:57:30|3054.19|3046.49|3054.29|3046.59|3054.29|3046.59|3053.81|3046.11|28
1649843860000|2022-04-13 09:57:40|3054.24|3046.54|3054|3046.3|3054.24|3046.54|3053.89|3046.19|27
1649843870000|2022-04-13 09:57:50|3053.98|3046.28|3053.88|3046.18|3054.01|3046.31|3053.84|3046.14|23
1649843880000|2022-04-13 09:58:00|3053.41|3045.71|3053.32|3045.62|3053.53|3045.83|3053.18|3045.48|32
1649843890000|2022-04-13 09:58:10|3053.33|3045.63|3053.13|3045.43|3053.42|3045.72|3053.06|3045.36|25
1649843900000|2022-04-13 09:58:20|3053.06|3045.36|3053.12|3045.42|3053.23|3045.53|3053.06|3045.36|28
1649843910000|2022-04-13 09:58:30|3053.09|3045.39|3053.32|3045.62|3053.32|3045.62|3053.08|3045.38|24
1649843920000|2022-04-13 09:58:40|3053.33|3045.63|3052.31|3044.61|3053.39|3045.69|3052.12|3044.42|27
1649843930000|2022-04-13 09:58:50|3052.39|3044.69|3051.73|3044.03|3052.39|3044.69|3051.44|3043.74|36
1649843940000|2022-04-13 09:59:00|3051.85|3044.15|3052.19|3044.49|3052.19|3044.49|3051.44|3043.74|37
1649843950000|2022-04-13 09:59:10|3052.2|3044.5|3052.04|3044.34|3052.36|3044.66|3052.04|3044.34|33
1649843960000|2022-04-13 09:59:20|3052.11|3044.41|3052.21|3044.51|3052.23|3044.53|3051.67|3043.97|32
1649843970000|2022-04-13 09:59:30|3052.13|3044.43|3053.18|3045.48|3053.18|3045.48|3051.93|3044.23|25
1649843980000|2022-04-13 09:59:40|3053.1|3045.4|3054.61|3046.91|3054.89|3047.19|3053.1|3045.4|32
1649843990000|2022-04-13 09:59:50|3054.62|3046.92|3054.7|3047|3054.7|3047|3054.51|3046.81|31
1649844000000|2022-04-13 10:00:00|3054.69|3046.99|3053.58|3045.88|3054.69|3046.99|3053.58|3045.88|36
1649844010000|2022-04-13 10:00:10|3053.56|3045.86|3053.58|3045.88|3053.67|3045.97|3053.48|3045.78|32
1649844020000|2022-04-13 10:00:20|3053.57|3045.87|3053.36|3045.66|3053.79|3046.09|3053.3|3045.6|31
1649844030000|2022-04-13 10:00:30|3053.33|3045.63|3053.73|3046.03|3053.73|3046.03|3053.11|3045.41|35
1649844040000|2022-04-13 10:00:40|3053.69|3045.99|3055.05|3047.35|3055.65|3047.95|3053.69|3045.99|32
1649844050000|2022-04-13 10:00:50|3055.41|3047.71|3057.43|3049.73|3057.5|3049.8|3054.99|3047.29|37
1649844060000|2022-04-13 10:01:00|3057.41|3049.71|3056.81|3049.11|3057.64|3049.94|3056.71|3049.01|38
1649844070000|2022-04-13 10:01:10|3056.92|3049.22|3057.12|3049.42|3057.29|3049.59|3056.92|3049.22|36
1649844080000|2022-04-13 10:01:20|3057.13|3049.43|3057.15|3049.45|3057.28|3049.58|3057.08|3049.38|29
1649844090000|2022-04-13 10:01:30|3057.27|3049.57|3057.25|3049.55|3057.36|3049.66|3057.2|3049.5|23
1649844100000|2022-04-13 10:01:40|3057.36|3049.66|3057.31|3049.61|3057.37|3049.67|3057.22|3049.52|25
1649844110000|2022-04-13 10:01:50|3057.32|3049.62|3058.87|3051.17|3058.87|3051.17|3057.17|3049.47|35
1649844120000|2022-04-13 10:02:00|3058.86|3051.16|3058.96|3051.26|3059.13|3051.43|3058.71|3051.01|34
1649844130000|2022-04-13 10:02:10|3058.95|3051.25|3059.01|3051.31|3059.22|3051.52|3058.78|3051.08|22
1649844140000|2022-04-13 10:02:20|3059.22|3051.52|3058.64|3050.94|3059.23|3051.53|3058.02|3050.32|33
1649844150000|2022-04-13 10:02:30|3058.81|3051.11|3058.6|3050.9|3059.24|3051.54|3058.25|3050.55|34
1649844160000|2022-04-13 10:02:40|3058.56|3050.86|3058.7|3051|3058.7|3051|3058.42|3050.72|30
1649844170000|2022-04-13 10:02:50|3058.68|3050.98|3058.76|3051.06|3058.83|3051.13|3058.67|3050.97|19
1649844180000|2022-04-13 10:03:00|3058.79|3051.09|3058.54|3050.84|3058.79|3051.09|3058.45|3050.75|33
1649844190000|2022-04-13 10:03:10|3058.62|3050.92|3058.67|3050.97|3058.79|3051.09|3057.56|3049.86|35
1649844200000|2022-04-13 10:03:20|3058.63|3050.93|3059.13|3051.43|3059.13|3051.43|3058.63|3050.93|29
1649844210000|2022-04-13 10:03:30|3059.08|3051.38|3059.12|3051.42|3059.13|3051.43|3059.06|3051.36|24
1649844220000|2022-04-13 10:03:40|3059.11|3051.41|3059.05|3051.35|3059.2|3051.5|3059.05|3051.35|28
1649844230000|2022-04-13 10:03:50|3059.19|3051.49|3059.46|3051.76|3059.58|3051.88|3059.09|3051.39|27
1649844240000|2022-04-13 10:04:00|3059.51|3051.81|3059.56|3051.86|3059.65|3051.95|3059.4|3051.7|31
1649844250000|2022-04-13 10:04:10|3059.5|3051.8|3059.59|3051.89|3059.6|3051.9|3059.48|3051.78|26
1649844260000|2022-04-13 10:04:20|3059.55|3051.85|3060.18|3052.48|3060.89|3053.19|3059.53|3051.83|33
1649844270000|2022-04-13 10:04:30|3060.24|3052.54|3059.84|3052.14|3060.24|3052.54|3059.73|3052.03|34
1649844280000|2022-04-13 10:04:40|3059.83|3052.13|3059.79|3052.09|3059.9|3052.2|3059.79|3052.09|25
1649844290000|2022-04-13 10:04:50|3059.78|3052.08|3059.85|3052.15|3059.87|3052.17|3059.43|3051.73|24
1649844300000|2022-04-13 10:05:00|3059.95|3052.25|3059.6|3051.9|3060|3052.3|3059.58|3051.88|37
1649844310000|2022-04-13 10:05:10|3059.63|3051.93|3059.8|3052.1|3060.14|3052.44|3059.63|3051.93|32
1649844320000|2022-04-13 10:05:20|3059.85|3052.15|3059.83|3052.13|3059.94|3052.24|3059.69|3051.99|28
1649844330000|2022-04-13 10:05:30|3059.84|3052.14|3060.09|3052.39|3060.09|3052.39|3059.84|3052.14|27
1649844340000|2022-04-13 10:05:40|3060.39|3052.69|3060.05|3052.35|3060.39|3052.69|3059.93|3052.23|34
1649844350000|2022-04-13 10:05:50|3060.06|3052.36|3060.03|3052.33|3060.47|3052.77|3059.97|3052.27|27
1649844360000|2022-04-13 10:06:00|3059.99|3052.29|3059.94|3052.24|3060.46|3052.76|3059.93|3052.23|20
1649844370000|2022-04-13 10:06:10|3059.97|3052.27|3060.9|3053.2|3061.36|3053.66|3059.9|3052.2|28
1649844380000|2022-04-13 10:06:20|3061.35|3053.65|3060.54|3052.84|3061.35|3053.65|3060.47|3052.77|34
1649844390000|2022-04-13 10:06:30|3060.52|3052.82|3060.37|3052.67|3060.93|3053.23|3060.08|3052.38|31
1649844400000|2022-04-13 10:06:40|3060.39|3052.69|3060.5|3052.8|3060.68|3052.98|3060.33|3052.63|33
1649844410000|2022-04-13 10:06:50|3060.52|3052.82|3060.46|3052.76|3060.64|3052.94|3060.35|3052.65|34
1649844420000|2022-04-13 10:07:00|3060.48|3052.78|3060.47|3052.77|3060.58|3052.88|3060.29|3052.59|29
1649844430000|2022-04-13 10:07:10|3060.46|3052.76|3060.36|3052.66|3060.58|3052.88|3060.13|3052.43|31
1649844440000|2022-04-13 10:07:20|3060.38|3052.68|3060.57|3052.87|3060.57|3052.87|3060.29|3052.59|24
1649844450000|2022-04-13 10:07:30|3060.56|3052.86|3060.28|3052.58|3060.56|3052.86|3060.28|3052.58|21
1649844460000|2022-04-13 10:07:40|3059.78|3052.08|3058.78|3051.08|3059.78|3052.08|3058.69|3050.99|27
1649844470000|2022-04-13 10:07:50|3058.73|3051.03|3058.98|3051.28|3059.04|3051.34|3058.73|3051.03|31
1649844480000|2022-04-13 10:08:00|3059|3051.3|3058.64|3050.94|3059|3051.3|3058.64|3050.94|20
1649844490000|2022-04-13 10:08:10|3058.63|3050.93|3057.87|3050.17|3058.76|3051.06|3057.7|3050|35
1649844500000|2022-04-13 10:08:20|3057.86|3050.16|3056.67|3048.97|3057.86|3050.16|3056.67|3048.97|20
1649844510000|2022-04-13 10:08:30|3056.68|3048.98|3056.54|3048.84|3056.96|3049.26|3056.52|3048.82|27
1649844520000|2022-04-13 10:08:40|3056.6|3048.9|3056.68|3048.98|3056.91|3049.21|3056.42|3048.72|28
1649844530000|2022-04-13 10:08:50|3056.44|3048.74|3055.81|3048.11|3056.78|3049.08|3055.81|3048.11|33
1649844540000|2022-04-13 10:09:00|3055.82|3048.12|3056.18|3048.48|3056.19|3048.49|3055.71|3048.01|25
1649844550000|2022-04-13 10:09:10|3056.19|3048.49|3056.07|3048.37|3056.26|3048.56|3056.02|3048.32|29
1649844560000|2022-04-13 10:09:20|3056.15|3048.45|3055.79|3048.09|3056.15|3048.45|3055.78|3048.08|28
1649844570000|2022-04-13 10:09:30|3055.78|3048.08|3056.08|3048.38|3056.65|3048.95|3055.78|3048.08|33
1649844580000|2022-04-13 10:09:40|3056.02|3048.32|3055.96|3048.26|3056.07|3048.37|3055.69|3047.99|37
1649844590000|2022-04-13 10:09:50|3055.97|3048.27|3056.01|3048.31|3056.04|3048.34|3055.58|3047.88|24
1649844600000|2022-04-13 10:10:00|3055.98|3048.28|3056.6|3048.9|3056.64|3048.94|3055.98|3048.28|24
1649844610000|2022-04-13 10:10:10|3056.57|3048.87|3056.66|3048.96|3056.77|3049.07|3056.3|3048.6|30
1649844620000|2022-04-13 10:10:20|3056.58|3048.88|3056.62|3048.92|3056.86|3049.16|3056.35|3048.65|27
1649844630000|2022-04-13 10:10:30|3056.86|3049.16|3056.41|3048.71|3056.86|3049.16|3056.21|3048.51|20
1649844640000|2022-04-13 10:10:40|3056.54|3048.84|3056.7|3049|3056.77|3049.07|3056.48|3048.78|22
1649844650000|2022-04-13 10:10:50|3056.68|3048.98|3056.9|3049.2|3057.73|3050.03|3056.41|3048.71|29
1649844660000|2022-04-13 10:11:00|3056.84|3049.14|3056.91|3049.21|3057.26|3049.56|3056.84|3049.14|31
1649844670000|2022-04-13 10:11:10|3056.99|3049.29|3056.56|3048.86|3057.7|3050|3056.52|3048.82|36
1649844680000|2022-04-13 10:11:20|3056.9|3049.2|3056.6|3048.9|3056.95|3049.25|3056.38|3048.68|36
1649844690000|2022-04-13 10:11:30|3056.61|3048.91|3056.63|3048.93|3057.15|3049.45|3056.16|3048.46|29
1649844700000|2022-04-13 10:11:40|3056.99|3049.29|3056.7|3049|3057.03|3049.33|3056.63|3048.93|18
1649844710000|2022-04-13 10:11:50|3056.68|3048.98|3057.42|3049.72|3058.09|3050.39|3056.63|3048.93|38
1649844720000|2022-04-13 10:12:00|3057.43|3049.73|3057.51|3049.81|3058.07|3050.37|3057.38|3049.68|22
1649844730000|2022-04-13 10:12:10|3057.47|3049.77|3057.02|3049.32|3057.75|3050.05|3056.9|3049.2|33
1649844740000|2022-04-13 10:12:20|3057.03|3049.33|3057.04|3049.34|3057.51|3049.81|3056.91|3049.21|21
1649844750000|2022-04-13 10:12:30|3057.03|3049.33|3057.08|3049.38|3057.58|3049.88|3056.86|3049.16|30
1649844760000|2022-04-13 10:12:40|3057.03|3049.33|3057.13|3049.43|3057.36|3049.66|3056.93|3049.23|26
1649844770000|2022-04-13 10:12:50|3057.12|3049.42|3057.11|3049.41|3057.77|3050.07|3057.05|3049.35|23
1649844780000|2022-04-13 10:13:00|3056.67|3048.97|3056.58|3048.88|3056.77|3049.07|3055.83|3048.13|36
1649844790000|2022-04-13 10:13:10|3056.62|3048.92|3056.91|3049.21|3057.13|3049.43|3056.13|3048.43|37
1649844800000|2022-04-13 10:13:20|3056.88|3049.18|3056.58|3048.88|3056.9|3049.2|3056.46|3048.76|36
1649844810000|2022-04-13 10:13:30|3056.6|3048.9|3056.54|3048.84|3056.67|3048.97|3056.53|3048.83|19
1649844820000|2022-04-13 10:13:40|3056.55|3048.85|3056.57|3048.87|3057.14|3049.44|3056.47|3048.77|29
1649844830000|2022-04-13 10:13:50|3056.59|3048.89|3056.41|3048.71|3056.71|3049.01|3055.84|3048.14|32
1649844840000|2022-04-13 10:14:00|3056.46|3048.76|3056.41|3048.71|3056.61|3048.91|3056.38|3048.68|29
1649844850000|2022-04-13 10:14:10|3056.4|3048.7|3055.71|3048.01|3056.98|3049.28|3055.71|3048.01|32
1649844860000|2022-04-13 10:14:20|3055.63|3047.93|3056.01|3048.31|3056.42|3048.72|3055.63|3047.93|31
1649844870000|2022-04-13 10:14:30|3056.2|3048.5|3055.79|3048.09|3056.37|3048.67|3055.6|3047.9|24
1649844880000|2022-04-13 10:14:40|3055.82|3048.12|3055.62|3047.92|3055.84|3048.14|3055.44|3047.74|28
1649844890000|2022-04-13 10:14:50|3055.7|3048|3055.97|3048.27|3055.97|3048.27|3055.47|3047.77|30
1649844900000|2022-04-13 10:15:00|3055.61|3047.91|3056.44|3048.74|3056.52|3048.82|3055.61|3047.91|29
1649844910000|2022-04-13 10:15:10|3056.34|3048.64|3055.72|3048.02|3056.38|3048.68|3055.49|3047.79|33
1649844920000|2022-04-13 10:15:20|3055.7|3048|3055.4|3047.7|3055.86|3048.16|3055.39|3047.69|28
1649844930000|2022-04-13 10:15:30|3055.66|3047.96|3055.61|3047.91|3055.77|3048.07|3055.58|3047.88|26
1649844940000|2022-04-13 10:15:40|3055.57|3047.87|3055.55|3047.85|3055.7|3048|3055.48|3047.78|33
1649844950000|2022-04-13 10:15:50|3055.53|3047.83|3055.08|3047.38|3055.53|3047.83|3054.91|3047.21|35
1649844960000|2022-04-13 10:16:00|3055.07|3047.37|3054.88|3047.18|3055.07|3047.37|3054.75|3047.05|34
1649844970000|2022-04-13 10:16:10|3054.73|3047.03|3053.64|3045.94|3054.95|3047.25|3053.61|3045.91|35
1649844980000|2022-04-13 10:16:20|3053.81|3046.11|3053.12|3045.42|3053.85|3046.15|3052.44|3044.74|35
1649844990000|2022-04-13 10:16:30|3053.38|3045.68|3053.92|3046.22|3053.97|3046.27|3053.3|3045.6|38
1649845000000|2022-04-13 10:16:40|3053.91|3046.21|3052.25|3044.55|3053.99|3046.29|3052.25|3044.55|36
1649845010000|2022-04-13 10:16:50|3052.27|3044.57|3051.91|3044.21|3052.27|3044.57|3051.87|3044.17|34
1649845020000|2022-04-13 10:17:00|3051.86|3044.16|3051.91|3044.21|3052.1|3044.4|3051.57|3043.87|31
1649845030000|2022-04-13 10:17:10|3051.92|3044.22|3052.42|3044.72|3052.66|3044.96|3051.8|3044.1|33
1649845040000|2022-04-13 10:17:20|3052.4|3044.7|3051.33|3043.63|3052.4|3044.7|3051.33|3043.63|34
1649845050000|2022-04-13 10:17:30|3051.42|3043.72|3051.41|3043.71|3051.74|3044.04|3050.62|3042.92|37
1649845060000|2022-04-13 10:17:40|3051.49|3043.79|3051.28|3043.58|3051.49|3043.79|3051.02|3043.32|31
1649845070000|2022-04-13 10:17:50|3051.26|3043.56|3050.68|3042.98|3051.29|3043.59|3050.68|3042.98|34
1649845080000|2022-04-13 10:18:00|3050.7|3043|3051.95|3044.25|3051.95|3044.25|3050.7|3043|34
1649845090000|2022-04-13 10:18:10|3052.17|3044.47|3051.8|3044.1|3052.17|3044.47|3051.8|3044.1|33
1649845100000|2022-04-13 10:18:20|3051.94|3044.24|3052.24|3044.54|3052.31|3044.61|3051.88|3044.18|34
1649845110000|2022-04-13 10:18:30|3052.18|3044.48|3052.3|3044.6|3052.34|3044.64|3052.05|3044.35|30
1649845120000|2022-04-13 10:18:40|3052.29|3044.59|3052.48|3044.78|3052.68|3044.98|3052.22|3044.52|33
1649845130000|2022-04-13 10:18:50|3052.46|3044.76|3052.24|3044.54|3052.5|3044.8|3051.82|3044.12|30
1649845140000|2022-04-13 10:19:00|3052.31|3044.61|3050.96|3043.26|3052.4|3044.7|3050.69|3042.99|36
1649845150000|2022-04-13 10:19:10|3050.95|3043.25|3050.63|3042.93|3051.09|3043.39|3050.54|3042.84|33
1649845160000|2022-04-13 10:19:20|3050.54|3042.84|3051.41|3043.71|3051.53|3043.83|3049.96|3042.26|36
1649845170000|2022-04-13 10:19:30|3051.39|3043.69|3051.74|3044.04|3051.83|3044.13|3051.36|3043.66|33
1649845180000|2022-04-13 10:19:40|3051.68|3043.98|3051.84|3044.14|3051.91|3044.21|3051.6|3043.9|34
1649845190000|2022-04-13 10:19:50|3051.73|3044.03|3051.79|3044.09|3051.92|3044.22|3051.56|3043.86|27
1649845200000|2022-04-13 10:20:00|3051.8|3044.1|3053.54|3045.84|3053.57|3045.87|3051.77|3044.07|31
1649845210000|2022-04-13 10:20:10|3053.41|3045.71|3052.57|3044.87|3053.69|3045.99|3052.37|3044.67|33
1649845220000|2022-04-13 10:20:20|3052.54|3044.84|3052.58|3044.88|3052.7|3045|3052.24|3044.54|31
1649845230000|2022-04-13 10:20:30|3052.61|3044.91|3053.08|3045.38|3053.38|3045.68|3052.54|3044.84|34
1649845240000|2022-04-13 10:20:40|3053.31|3045.61|3052.58|3044.88|3053.35|3045.65|3052.48|3044.78|35
1649845250000|2022-04-13 10:20:50|3052.57|3044.87|3052.48|3044.78|3052.65|3044.95|3051.93|3044.23|34
1649845260000|2022-04-13 10:21:00|3052.44|3044.74|3052.4|3044.7|3052.58|3044.88|3052.4|3044.7|33
1649845270000|2022-04-13 10:21:10|3052.42|3044.72|3050.64|3042.94|3052.5|3044.8|3050.44|3042.74|28
1649845280000|2022-04-13 10:21:20|3050.6|3042.9|3050.49|3042.79|3050.77|3043.07|3050.44|3042.74|28
1649845290000|2022-04-13 10:21:30|3050.41|3042.71|3050.25|3042.55|3050.57|3042.87|3050.19|3042.49|31
1649845300000|2022-04-13 10:21:40|3050.26|3042.56|3050.14|3042.44|3050.56|3042.86|3050.14|3042.44|30
1649845310000|2022-04-13 10:21:50|3050.13|3042.43|3050.06|3042.36|3050.5|3042.8|3050.06|3042.36|29
1649845320000|2022-04-13 10:22:00|3050.05|3042.35|3049.78|3042.08|3050.48|3042.78|3049.78|3042.08|23
1649845330000|2022-04-13 10:22:10|3049.73|3042.03|3049.89|3042.19|3049.97|3042.27|3049.73|3042.03|27
1649845340000|2022-04-13 10:22:20|3049.87|3042.17|3049.71|3042.01|3049.92|3042.22|3049.58|3041.88|26
1649845350000|2022-04-13 10:22:30|3049.74|3042.04|3049.36|3041.66|3049.77|3042.07|3049.14|3041.44|18
1649845360000|2022-04-13 10:22:40|3049.35|3041.65|3049.32|3041.62|3049.39|3041.69|3049.27|3041.57|27
1649845370000|2022-04-13 10:22:50|3049.28|3041.58|3049.35|3041.65|3049.54|3041.84|3049.24|3041.54|22
1649845380000|2022-04-13 10:23:00|3049.27|3041.57|3049.1|3041.4|3049.43|3041.73|3049.06|3041.36|20
1649845390000|2022-04-13 10:23:10|3049.05|3041.35|3049.01|3041.31|3049.18|3041.48|3048.76|3041.06|31
1649845400000|2022-04-13 10:23:20|3048.97|3041.27|3050.28|3042.58|3050.42|3042.72|3048.9|3041.2|38
1649845410000|2022-04-13 10:23:30|3050.24|3042.54|3050.22|3042.52|3050.28|3042.58|3049.85|3042.15|36
1649845420000|2022-04-13 10:23:40|3050.21|3042.51|3050.38|3042.68|3050.57|3042.87|3050.2|3042.5|34
1649845430000|2022-04-13 10:23:50|3050.36|3042.66|3050.01|3042.31|3050.37|3042.67|3049.89|3042.19|33
1649845440000|2022-04-13 10:24:00|3049.99|3042.29|3050.24|3042.54|3050.29|3042.59|3049.95|3042.25|25
1649845450000|2022-04-13 10:24:10|3050.2|3042.5|3050.11|3042.41|3050.26|3042.56|3049.95|3042.25|27
1649845460000|2022-04-13 10:24:20|3050.14|3042.44|3050.12|3042.42|3050.17|3042.47|3049.92|3042.22|19
1649845470000|2022-04-13 10:24:30|3050.06|3042.36|3049.69|3041.99|3050.09|3042.39|3049.67|3041.97|26
1649845480000|2022-04-13 10:24:40|3049.71|3042.01|3049.82|3042.12|3050.01|3042.31|3049.71|3042.01|26
1649845490000|2022-04-13 10:24:50|3049.75|3042.05|3049.66|3041.96|3049.8|3042.1|3049.66|3041.96|22
1649845500000|2022-04-13 10:25:00|3049.67|3041.97|3048.32|3040.62|3049.81|3042.11|3048.32|3040.62|36
1649845510000|2022-04-13 10:25:10|3048.74|3041.04|3048.73|3041.03|3049.01|3041.31|3048.39|3040.69|38
1649845520000|2022-04-13 10:25:20|3048.72|3041.02|3048.6|3040.9|3048.81|3041.11|3048.32|3040.62|32
1649845530000|2022-04-13 10:25:30|3048.59|3040.89|3048.48|3040.78|3048.78|3041.08|3048.13|3040.43|38
1649845540000|2022-04-13 10:25:40|3048.41|3040.71|3047.65|3039.95|3048.43|3040.73|3047.6|3039.9|32
1649845550000|2022-04-13 10:25:50|3047.57|3039.87|3046.99|3039.29|3047.71|3040.01|3046.85|3039.15|31
1649845560000|2022-04-13 10:26:00|3046.88|3039.18|3043.95|3036.25|3047.13|3039.43|3043.95|3036.25|30
1649845570000|2022-04-13 10:26:10|3043.57|3035.87|3042.85|3035.15|3043.87|3036.17|3042.02|3034.32|38
1649845580000|2022-04-13 10:26:20|3042.91|3035.21|3043.03|3035.33|3043.13|3035.43|3041.31|3033.61|35
1649845590000|2022-04-13 10:26:30|3042.76|3035.06|3040.74|3033.04|3043.29|3035.59|3040.74|3033.04|40
1649845600000|2022-04-13 10:26:40|3040.8|3033.1|3041.14|3033.44|3041.41|3033.71|3040.35|3032.65|39
1649845610000|2022-04-13 10:26:50|3041.38|3033.68|3042.3|3034.6|3042.66|3034.96|3041.22|3033.52|38
1649845620000|2022-04-13 10:27:00|3042.43|3034.73|3043.07|3035.37|3043.44|3035.74|3042.13|3034.43|39
1649845630000|2022-04-13 10:27:10|3042.96|3035.26|3040.64|3032.94|3043.35|3035.65|3040.64|3032.94|39
1649845640000|2022-04-13 10:27:20|3041.28|3033.58|3040.98|3033.28|3041.46|3033.76|3040.75|3033.05|39
1649845650000|2022-04-13 10:27:30|3041|3033.3|3042.7|3035|3043.29|3035.59|3040.78|3033.08|37
1649845660000|2022-04-13 10:27:40|3043|3035.3|3042.94|3035.24|3043.33|3035.63|3042.79|3035.09|37
1649845670000|2022-04-13 10:27:50|3042.93|3035.23|3042.88|3035.18|3043.25|3035.55|3042.88|3035.18|28
1649845680000|2022-04-13 10:28:00|3042.87|3035.17|3043.33|3035.63|3043.34|3035.64|3042.34|3034.64|36
1649845690000|2022-04-13 10:28:10|3043.15|3035.45|3042.79|3035.09|3043.47|3035.77|3042.05|3034.35|25
1649845700000|2022-04-13 10:28:20|3042.78|3035.08|3041.2|3033.5|3042.89|3035.19|3041.01|3033.31|33
1649845710000|2022-04-13 10:28:30|3041.15|3033.45|3041.96|3034.26|3041.96|3034.26|3041.06|3033.36|32
1649845720000|2022-04-13 10:28:40|3042.1|3034.4|3040.68|3032.98|3042.14|3034.44|3040.63|3032.93|35
1649845730000|2022-04-13 10:28:50|3040.6|3032.9|3040.71|3033.01|3041.08|3033.38|3040.54|3032.84|33
1649845740000|2022-04-13 10:29:00|3040.78|3033.08|3040.45|3032.75|3041|3033.3|3040.31|3032.61|31
1649845750000|2022-04-13 10:29:10|3040.44|3032.74|3040.21|3032.51|3040.58|3032.88|3040.19|3032.49|36
1649845760000|2022-04-13 10:29:20|3040.42|3032.72|3040.6|3032.9|3040.65|3032.95|3040.17|3032.47|32
1649845770000|2022-04-13 10:29:30|3040.56|3032.86|3041.38|3033.68|3042|3034.3|3040.41|3032.71|31
1649845780000|2022-04-13 10:29:40|3041.4|3033.7|3041.74|3034.04|3041.74|3034.04|3041.24|3033.54|34
1649845790000|2022-04-13 10:29:50|3041.73|3034.03|3042|3034.3|3042|3034.3|3041.6|3033.9|26
1649845800000|2022-04-13 10:30:00|3042.07|3034.37|3042.35|3034.65|3042.44|3034.74|3042.07|3034.37|32
1649845810000|2022-04-13 10:30:10|3042.28|3034.58|3042.12|3034.42|3042.41|3034.71|3042.03|3034.33|26
1649845820000|2022-04-13 10:30:20|3042.35|3034.65|3042.4|3034.7|3042.54|3034.84|3042.12|3034.42|35
1649845830000|2022-04-13 10:30:30|3042.37|3034.67|3042.56|3034.86|3042.56|3034.86|3042.26|3034.56|24
1649845840000|2022-04-13 10:30:40|3042.51|3034.81|3043.39|3035.69|3043.39|3035.69|3042.12|3034.42|27
1649845850000|2022-04-13 10:30:50|3043.42|3035.72|3043.59|3035.89|3043.79|3036.09|3043.33|3035.63|34
1649845860000|2022-04-13 10:31:00|3043.75|3036.05|3044.96|3037.26|3044.96|3037.26|3043.52|3035.82|34
1649845870000|2022-04-13 10:31:10|3045.09|3037.39|3044.66|3036.96|3045.16|3037.46|3044.65|3036.95|18
1649845880000|2022-04-13 10:31:20|3044.67|3036.97|3044.56|3036.86|3045.03|3037.33|3044.04|3036.34|29
1649845890000|2022-04-13 10:31:30|3044.61|3036.91|3043.46|3035.76|3044.72|3037.02|3043|3035.3|34
1649845900000|2022-04-13 10:31:40|3043.43|3035.73|3044.04|3036.34|3044.31|3036.61|3043.41|3035.71|37
1649845910000|2022-04-13 10:31:50|3044.02|3036.32|3042.92|3035.22|3044.02|3036.32|3042.92|3035.22|35
1649845920000|2022-04-13 10:32:00|3042.17|3034.47|3041.43|3033.73|3042.5|3034.8|3041.43|3033.73|38
1649845930000|2022-04-13 10:32:10|3041.6|3033.9|3041.28|3033.58|3041.6|3033.9|3041.13|3033.43|37
1649845940000|2022-04-13 10:32:20|3041.31|3033.61|3041.04|3033.34|3041.31|3033.61|3040.69|3032.99|29
1649845950000|2022-04-13 10:32:30|3040.94|3033.24|3041.17|3033.47|3041.33|3033.63|3040.94|3033.24|29
1649845960000|2022-04-13 10:32:40|3041.09|3033.39|3042.59|3034.89|3043.41|3035.71|3040.61|3032.91|38
1649845970000|2022-04-13 10:32:50|3042.52|3034.82|3040.8|3033.1|3042.79|3035.09|3040.77|3033.07|36
1649845980000|2022-04-13 10:33:00|3041|3033.3|3040.55|3032.85|3041.33|3033.63|3040.01|3032.31|33
1649845990000|2022-04-13 10:33:10|3040.43|3032.73|3039.87|3032.17|3040.58|3032.88|3039.67|3031.97|32
1649846000000|2022-04-13 10:33:20|3039.97|3032.27|3039.24|3031.54|3040.05|3032.35|3039.24|3031.54|39
1649846010000|2022-04-13 10:33:30|3039.28|3031.58|3038.27|3030.57|3039.29|3031.59|3037.67|3029.97|36
1649846020000|2022-04-13 10:33:40|3038.29|3030.59|3037.57|3029.87|3038.29|3030.59|3037.29|3029.59|32
1649846030000|2022-04-13 10:33:50|3037.59|3029.89|3037.26|3029.56|3037.59|3029.89|3037.16|3029.46|22
1649846040000|2022-04-13 10:34:00|3037.42|3029.72|3038.78|3031.08|3038.78|3031.08|3037.17|3029.47|34
1649846050000|2022-04-13 10:34:10|3038.81|3031.11|3040.44|3032.74|3040.48|3032.78|3038.81|3031.11|38
1649846060000|2022-04-13 10:34:20|3040.55|3032.85|3040.8|3033.1|3040.9|3033.2|3040.54|3032.84|36
1649846070000|2022-04-13 10:34:30|3040.79|3033.09|3039.44|3031.74|3040.79|3033.09|3039.44|3031.74|37
1649846080000|2022-04-13 10:34:40|3039.39|3031.69|3039.99|3032.29|3039.99|3032.29|3039.39|3031.69|32
1649846090000|2022-04-13 10:34:50|3040.12|3032.42|3041.38|3033.68|3041.53|3033.83|3040.09|3032.39|40
1649846100000|2022-04-13 10:35:00|3041.41|3033.71|3041.55|3033.85|3041.55|3033.85|3041.04|3033.34|31
1649846110000|2022-04-13 10:35:10|3041.64|3033.94|3042.8|3035.1|3042.8|3035.1|3041.34|3033.64|35
1649846120000|2022-04-13 10:35:20|3042.87|3035.17|3042.58|3034.88|3043.4|3035.7|3042.34|3034.64|25
1649846130000|2022-04-13 10:35:30|3042.62|3034.92|3042.39|3034.69|3042.66|3034.96|3042.25|3034.55|21
1649846140000|2022-04-13 10:35:40|3042.31|3034.61|3041.45|3033.75|3042.31|3034.61|3041.42|3033.72|32
1649846150000|2022-04-13 10:35:50|3041.49|3033.79|3041.72|3034.02|3041.95|3034.25|3041.41|3033.71|35
1649846160000|2022-04-13 10:36:00|3041.78|3034.08|3041.18|3033.48|3041.78|3034.08|3041.18|3033.48|24
1649846170000|2022-04-13 10:36:10|3041.01|3033.31|3040.44|3032.74|3041.23|3033.53|3040.38|3032.68|39
1649846180000|2022-04-13 10:36:20|3040.3|3032.6|3040.29|3032.59|3040.34|3032.64|3040.2|3032.5|30
1649846190000|2022-04-13 10:36:30|3040.28|3032.58|3040.22|3032.52|3040.38|3032.68|3040.2|3032.5|25
1649846200000|2022-04-13 10:36:40|3040.23|3032.53|3040.71|3033.01|3040.8|3033.1|3040.23|3032.53|28
1649846210000|2022-04-13 10:36:50|3040.78|3033.08|3039.66|3031.96|3040.79|3033.09|3039.62|3031.92|31
1649846220000|2022-04-13 10:37:00|3039.67|3031.97|3039.5|3031.8|3039.67|3031.97|3039.49|3031.79|22
1649846230000|2022-04-13 10:37:10|3039.57|3031.87|3039.9|3032.2|3039.9|3032.2|3039.42|3031.72|29
1649846240000|2022-04-13 10:37:20|3040.14|3032.44|3039.75|3032.05|3040.14|3032.44|3039.57|3031.87|27
1649846250000|2022-04-13 10:37:30|3039.78|3032.08|3039.7|3032|3040.09|3032.39|3039.7|3032|27
1649846260000|2022-04-13 10:37:40|3039.68|3031.98|3044.11|3036.41|3044.29|3036.59|3039.68|3031.98|37
1649846270000|2022-04-13 10:37:50|3044.14|3036.44|3044.11|3036.41|3044.24|3036.54|3043.66|3035.96|35
1649846280000|2022-04-13 10:38:00|3044.01|3036.31|3044.19|3036.49|3044.28|3036.58|3044.01|3036.31|27
1649846290000|2022-04-13 10:38:10|3044.28|3036.58|3046.56|3038.86|3046.72|3039.02|3044.28|3036.58|34
1649846300000|2022-04-13 10:38:20|3046.49|3038.79|3047.78|3040.08|3047.8|3040.1|3046.46|3038.76|33
1649846310000|2022-04-13 10:38:30|3047.52|3039.82|3047.34|3039.64|3047.8|3040.1|3047.28|3039.58|24
1649846320000|2022-04-13 10:38:40|3047.42|3039.72|3047.52|3039.82|3047.7|3040|3047.28|3039.58|35
1649846330000|2022-04-13 10:38:50|3047.51|3039.81|3047.19|3039.49|3047.7|3040|3047.19|3039.49|25
1649846340000|2022-04-13 10:39:00|3047.09|3039.39|3047.22|3039.52|3047.37|3039.67|3046.61|3038.91|35
1649846350000|2022-04-13 10:39:10|3047.24|3039.54|3047.56|3039.86|3047.56|3039.86|3047.24|3039.54|29
1649846360000|2022-04-13 10:39:20|3047.27|3039.57|3047.35|3039.65|3047.61|3039.91|3047.27|3039.57|30
1649846370000|2022-04-13 10:39:30|3047.34|3039.64|3047.52|3039.82|3047.56|3039.86|3047.29|3039.59|28
1649846380000|2022-04-13 10:39:40|3047.53|3039.83|3047.55|3039.85|3047.63|3039.93|3047.12|3039.42|31
1649846390000|2022-04-13 10:39:50|3047.54|3039.84|3047.04|3039.34|3047.56|3039.86|3046.8|3039.1|38
1649846400000|2022-04-13 10:40:00|3046.95|3039.25|3046.58|3038.88|3047.14|3039.44|3046.53|3038.83|33
1649846410000|2022-04-13 10:40:10|3046.63|3038.93|3046.5|3038.8|3046.78|3039.08|3046.46|3038.76|34
1649846420000|2022-04-13 10:40:20|3046.53|3038.83|3046.41|3038.71|3046.62|3038.92|3046.22|3038.52|23
1649846430000|2022-04-13 10:40:30|3046.42|3038.72|3046.16|3038.46|3046.44|3038.74|3046.16|3038.46|22
1649846440000|2022-04-13 10:40:40|3046.09|3038.39|3045.97|3038.27|3046.18|3038.48|3045.81|3038.11|32
1649846450000|2022-04-13 10:40:50|3045.93|3038.23|3045.88|3038.18|3046.04|3038.34|3045.88|3038.18|27
1649846460000|2022-04-13 10:41:00|3045.77|3038.07|3045.47|3037.77|3045.77|3038.07|3045.19|3037.49|27
1649846470000|2022-04-13 10:41:10|3045.51|3037.81|3044.62|3036.92|3045.57|3037.87|3044.62|3036.92|34
1649846480000|2022-04-13 10:41:20|3044.13|3036.43|3044.51|3036.81|3044.65|3036.95|3043.73|3036.03|30
1649846490000|2022-04-13 10:41:30|3044.52|3036.82|3044.19|3036.49|3044.86|3037.16|3044.19|3036.49|31
1649846500000|2022-04-13 10:41:40|3043.88|3036.18|3043.87|3036.17|3044.12|3036.42|3043.57|3035.87|22
1649846510000|2022-04-13 10:41:50|3043.86|3036.16|3043.56|3035.86|3044.13|3036.43|3043.36|3035.66|31
1649846520000|2022-04-13 10:42:00|3043.42|3035.72|3043.13|3035.43|3043.52|3035.82|3043.02|3035.32|28
1649846530000|2022-04-13 10:42:10|3042.7|3035|3041.9|3034.2|3042.83|3035.13|3041.9|3034.2|26
1649846540000|2022-04-13 10:42:20|3042.05|3034.35|3042.88|3035.18|3043.1|3035.4|3042.05|3034.35|33
1649846550000|2022-04-13 10:42:30|3042.83|3035.13|3041.73|3034.03|3042.83|3035.13|3041.62|3033.92|33
1649846560000|2022-04-13 10:42:40|3041.79|3034.09|3042.13|3034.43|3042.3|3034.6|3041.79|3034.09|35
1649846570000|2022-04-13 10:42:50|3042.08|3034.38|3042.45|3034.75|3042.49|3034.79|3042.05|3034.35|31
1649846580000|2022-04-13 10:43:00|3042.5|3034.8|3043.44|3035.74|3043.53|3035.83|3042.47|3034.77|34
1649846590000|2022-04-13 10:43:10|3043.43|3035.73|3043.57|3035.87|3043.63|3035.93|3043.4|3035.7|20
1649846600000|2022-04-13 10:43:20|3043.52|3035.82|3043.94|3036.24|3044.08|3036.38|3043.46|3035.76|35
1649846610000|2022-04-13 10:43:30|3043.91|3036.21|3043.95|3036.25|3044.04|3036.34|3043.84|3036.14|31
1649846620000|2022-04-13 10:43:40|3043.96|3036.26|3043.05|3035.35|3044.1|3036.4|3042.85|3035.15|35
1649846630000|2022-04-13 10:43:50|3043.01|3035.31|3043.02|3035.32|3043.33|3035.63|3042.95|3035.25|33
1649846640000|2022-04-13 10:44:00|3042.97|3035.27|3043.13|3035.43|3043.39|3035.69|3042.97|3035.27|30
1649846650000|2022-04-13 10:44:10|3043.03|3035.33|3040.91|3033.21|3043.1|3035.4|3040.74|3033.04|34
1649846660000|2022-04-13 10:44:20|3041.05|3033.35|3040.77|3033.07|3041.15|3033.45|3040.72|3033.02|25
1649846670000|2022-04-13 10:44:30|3040.07|3032.37|3040.54|3032.84|3040.64|3032.94|3040.02|3032.32|37
1649846680000|2022-04-13 10:44:40|3040.69|3032.99|3039.95|3032.25|3040.69|3032.99|3039.92|3032.22|33
1649846690000|2022-04-13 10:44:50|3039.92|3032.22|3039.96|3032.26|3040.11|3032.41|3039.85|3032.15|33
1649846700000|2022-04-13 10:45:00|3039.97|3032.27|3040.85|3033.15|3040.86|3033.16|3039.92|3032.22|24
1649846710000|2022-04-13 10:45:10|3040.57|3032.87|3040.77|3033.07|3041.03|3033.33|3040.57|3032.87|25
1649846720000|2022-04-13 10:45:20|3040.76|3033.06|3044.04|3036.34|3044.24|3036.54|3040.76|3033.06|34
1649846730000|2022-04-13 10:45:30|3044.02|3036.32|3044.28|3036.58|3044.38|3036.68|3043.95|3036.25|31
1649846740000|2022-04-13 10:45:40|3044.33|3036.63|3043.91|3036.21|3044.36|3036.66|3043.85|3036.15|27
1649846750000|2022-04-13 10:45:50|3043.92|3036.22|3043.97|3036.27|3044.43|3036.73|3043.87|3036.17|33
1649846760000|2022-04-13 10:46:00|3043.99|3036.29|3043.65|3035.95|3044.24|3036.54|3043.65|3035.95|33
1649846770000|2022-04-13 10:46:10|3043.68|3035.98|3044.44|3036.74|3044.5|3036.8|3043.68|3035.98|37
1649846780000|2022-04-13 10:46:20|3044.27|3036.57|3044.41|3036.71|3044.78|3037.08|3044.24|3036.54|33
1649846790000|2022-04-13 10:46:30|3044.43|3036.73|3045.42|3037.72|3045.42|3037.72|3044.43|3036.73|32
1649846800000|2022-04-13 10:46:40|3045.44|3037.74|3045.18|3037.48|3045.8|3038.1|3045.14|3037.44|34
1649846810000|2022-04-13 10:46:50|3045.14|3037.44|3044.74|3037.04|3045.14|3037.44|3044.39|3036.69|31
1649846820000|2022-04-13 10:47:00|3044.57|3036.87|3045.14|3037.44|3045.16|3037.46|3044.57|3036.87|29
1649846830000|2022-04-13 10:47:10|3045.1|3037.4|3044.64|3036.94|3045.14|3037.44|3044.52|3036.82|28
1649846840000|2022-04-13 10:47:20|3044.58|3036.88|3044.63|3036.93|3044.78|3037.08|3044.58|3036.88|20
1649846850000|2022-04-13 10:47:30|3044.65|3036.95|3044.26|3036.56|3044.88|3037.18|3044.26|3036.56|27
1649846860000|2022-04-13 10:47:40|3044.38|3036.68|3043.83|3036.13|3044.56|3036.86|3043.41|3035.71|38
1649846870000|2022-04-13 10:47:50|3043.75|3036.05|3044.32|3036.62|3044.53|3036.83|3043.72|3036.02|33
1649846880000|2022-04-13 10:48:00|3044.31|3036.61|3044.44|3036.74|3044.5|3036.8|3044.08|3036.38|31
1649846890000|2022-04-13 10:48:10|3044.45|3036.75|3044.18|3036.48|3044.45|3036.75|3043.87|3036.17|22
1649846900000|2022-04-13 10:48:20|3044|3036.3|3043.51|3035.81|3044.22|3036.52|3043.19|3035.49|31
1649846910000|2022-04-13 10:48:30|3043.48|3035.78|3043.85|3036.15|3043.86|3036.16|3043.32|3035.62|30
1649846920000|2022-04-13 10:48:40|3043.71|3036.01|3043.45|3035.75|3043.71|3036.01|3042.79|3035.09|35
1649846930000|2022-04-13 10:48:50|3043.46|3035.76|3041.44|3033.74|3043.49|3035.79|3041.19|3033.49|31
1649846940000|2022-04-13 10:49:00|3041.67|3033.97|3041.52|3033.82|3041.92|3034.22|3041.3|3033.6|34
1649846950000|2022-04-13 10:49:10|3041.49|3033.79|3041.68|3033.98|3041.69|3033.99|3041.41|3033.71|26
1649846960000|2022-04-13 10:49:20|3041.49|3033.79|3041.62|3033.92|3041.67|3033.97|3041.24|3033.54|36
1649846970000|2022-04-13 10:49:30|3041.67|3033.97|3040.92|3033.22|3041.88|3034.18|3040.74|3033.04|30
1649846980000|2022-04-13 10:49:40|3040.88|3033.18|3040.54|3032.84|3040.88|3033.18|3040.19|3032.49|33
1649846990000|2022-04-13 10:49:50|3040.55|3032.85|3040.54|3032.84|3040.63|3032.93|3040.33|3032.63|30
1649847000000|2022-04-13 10:50:00|3040.55|3032.85|3040.52|3032.82|3040.56|3032.86|3040.29|3032.59|28
1649847010000|2022-04-13 10:50:10|3040.54|3032.84|3039.82|3032.12|3040.65|3032.95|3039.82|3032.12|26
1649847020000|2022-04-13 10:50:20|3039.68|3031.98|3039.62|3031.92|3039.95|3032.25|3039.57|3031.87|19
1649847030000|2022-04-13 10:50:30|3039.63|3031.93|3039.61|3031.91|3039.76|3032.06|3039.58|3031.88|28
1649847040000|2022-04-13 10:50:40|3039.77|3032.07|3039.54|3031.84|3039.77|3032.07|3039.52|3031.82|23
1649847050000|2022-04-13 10:50:50|3039.56|3031.86|3038.82|3031.12|3039.6|3031.9|3038.82|3031.12|26
1649847060000|2022-04-13 10:51:00|3038.74|3031.04|3037.58|3029.88|3038.98|3031.28|3037.49|3029.79|28
1649847070000|2022-04-13 10:51:10|3037.59|3029.89|3037.08|3029.38|3038.14|3030.44|3036.61|3028.91|34
1649847080000|2022-04-13 10:51:20|3036.91|3029.21|3035.84|3028.14|3037.02|3029.32|3035.37|3027.67|33
1649847090000|2022-04-13 10:51:30|3035.85|3028.15|3036.22|3028.52|3036.38|3028.68|3035.76|3028.06|36
1649847100000|2022-04-13 10:51:40|3036.19|3028.49|3036.06|3028.36|3036.26|3028.56|3035.95|3028.25|38
1649847110000|2022-04-13 10:51:50|3036.13|3028.43|3036.54|3028.84|3036.84|3029.14|3036.1|3028.4|37
1649847120000|2022-04-13 10:52:00|3036.04|3028.34|3035.51|3027.81|3036.04|3028.34|3035.08|3027.38|39
1649847130000|2022-04-13 10:52:10|3035.42|3027.72|3035.03|3027.33|3035.56|3027.86|3034.81|3027.11|35
1649847140000|2022-04-13 10:52:20|3034.99|3027.29|3036.06|3028.36|3036.14|3028.44|3034.9|3027.2|37
1649847150000|2022-04-13 10:52:30|3035.84|3028.14|3036.68|3028.98|3036.69|3028.99|3035.57|3027.87|36
1649847160000|2022-04-13 10:52:40|3036.41|3028.71|3038.1|3030.4|3038.56|3030.86|3036.4|3028.7|37
1649847170000|2022-04-13 10:52:50|3038|3030.3|3037.63|3029.93|3038.1|3030.4|3037.34|3029.64|36
1649847180000|2022-04-13 10:53:00|3037.56|3029.86|3037.91|3030.21|3037.91|3030.21|3037.56|3029.86|32
1649847190000|2022-04-13 10:53:10|3037.81|3030.11|3037.85|3030.15|3038.09|3030.39|3037.78|3030.08|32
1649847200000|2022-04-13 10:53:20|3037.78|3030.08|3037.35|3029.65|3037.89|3030.19|3037.18|3029.48|31
1649847210000|2022-04-13 10:53:30|3037.41|3029.71|3037.48|3029.78|3037.52|3029.82|3037.27|3029.57|26
1649847220000|2022-04-13 10:53:40|3037.47|3029.77|3037.71|3030.01|3037.75|3030.05|3036.99|3029.29|29
1649847230000|2022-04-13 10:53:50|3037.5|3029.8|3036.71|3029.01|3037.5|3029.8|3036.25|3028.55|29
1649847240000|2022-04-13 10:54:00|3036.6|3028.9|3036.45|3028.75|3036.72|3029.02|3035.95|3028.25|34
1649847250000|2022-04-13 10:54:10|3036.38|3028.68|3036.08|3028.38|3036.43|3028.73|3035.94|3028.24|27
1649847260000|2022-04-13 10:54:20|3036.04|3028.34|3036.04|3028.34|3036.29|3028.59|3035.88|3028.18|35
1649847270000|2022-04-13 10:54:30|3036.05|3028.35|3036.19|3028.49|3036.24|3028.54|3036.03|3028.33|28
1649847280000|2022-04-13 10:54:40|3036.2|3028.5|3037.56|3029.86|3037.56|3029.86|3036.14|3028.44|27
1649847290000|2022-04-13 10:54:50|3037.6|3029.9|3037.24|3029.54|3037.64|3029.94|3037.15|3029.45|31
1649847300000|2022-04-13 10:55:00|3037.19|3029.49|3037.31|3029.61|3037.36|3029.66|3037.01|3029.31|28
1649847310000|2022-04-13 10:55:10|3037.3|3029.6|3037.38|3029.68|3037.42|3029.72|3037.21|3029.51|24
1649847320000|2022-04-13 10:55:20|3037.32|3029.62|3038.85|3031.15|3039.35|3031.65|3037.32|3029.62|36
1649847330000|2022-04-13 10:55:30|3038.83|3031.13|3038.33|3030.63|3038.83|3031.13|3037.9|3030.2|36
1649847340000|2022-04-13 10:55:40|3038.32|3030.62|3038.31|3030.61|3038.41|3030.71|3038.26|3030.56|28
1649847350000|2022-04-13 10:55:50|3038.33|3030.63|3038.46|3030.76|3038.46|3030.76|3038.2|3030.5|32
1649847360000|2022-04-13 10:56:00|3038.42|3030.72|3037.62|3029.92|3038.42|3030.72|3037.58|3029.88|18
1649847370000|2022-04-13 10:56:10|3037.6|3029.9|3036.64|3028.94|3037.63|3029.93|3036.63|3028.93|29
1649847380000|2022-04-13 10:56:20|3036.63|3028.93|3035.76|3028.06|3036.68|3028.98|3035.56|3027.86|31
1649847390000|2022-04-13 10:56:30|3035.56|3027.86|3035.55|3027.85|3035.82|3028.12|3035.52|3027.82|20
1649847400000|2022-04-13 10:56:40|3035.74|3028.04|3035.72|3028.02|3035.78|3028.08|3035.52|3027.82|23
1649847410000|2022-04-13 10:56:50|3035.82|3028.12|3035.13|3027.43|3035.82|3028.12|3035.13|3027.43|28
1649847420000|2022-04-13 10:57:00|3035.17|3027.47|3035.4|3027.7|3035.69|3027.99|3035.11|3027.41|31
1649847430000|2022-04-13 10:57:10|3035.14|3027.44|3035.23|3027.53|3035.56|3027.86|3035.1|3027.4|31
1649847440000|2022-04-13 10:57:20|3035.3|3027.6|3035.22|3027.52|3035.64|3027.94|3035.05|3027.35|33
1649847450000|2022-04-13 10:57:30|3035.21|3027.51|3036.29|3028.59|3036.3|3028.6|3035.21|3027.51|27
1649847460000|2022-04-13 10:57:40|3036.31|3028.61|3036.36|3028.66|3036.47|3028.77|3036.31|3028.61|18
1649847470000|2022-04-13 10:57:50|3036.31|3028.61|3036.32|3028.62|3036.39|3028.69|3036.3|3028.6|22
1649847480000|2022-04-13 10:58:00|3036.33|3028.63|3037.07|3029.37|3037.26|3029.56|3036.3|3028.6|30
1649847490000|2022-04-13 10:58:10|3037.08|3029.38|3037.07|3029.37|3037.18|3029.48|3037|3029.3|26
1649847500000|2022-04-13 10:58:20|3037.06|3029.36|3037.45|3029.75|3037.66|3029.96|3037.01|3029.31|26
1649847510000|2022-04-13 10:58:30|3037.41|3029.71|3037.38|3029.68|3037.44|3029.74|3037.25|3029.55|27
1649847520000|2022-04-13 10:58:40|3037.4|3029.7|3037.11|3029.41|3037.43|3029.73|3037.11|3029.41|21
1649847530000|2022-04-13 10:58:50|3037.26|3029.56|3037.4|3029.7|3037.99|3030.29|3037.1|3029.4|27
1649847540000|2022-04-13 10:59:00|3037.34|3029.64|3036.22|3028.52|3037.41|3029.71|3035.64|3027.94|35
1649847550000|2022-04-13 10:59:10|3036.19|3028.49|3036.19|3028.49|3036.38|3028.68|3036.06|3028.36|32
1649847560000|2022-04-13 10:59:20|3036.2|3028.5|3035.98|3028.28|3036.25|3028.55|3035.96|3028.26|30
1649847570000|2022-04-13 10:59:30|3035.99|3028.29|3037.64|3029.94|3037.64|3029.94|3035.91|3028.21|36
1649847580000|2022-04-13 10:59:40|3037.43|3029.73|3036.86|3029.16|3037.69|3029.99|3036.86|3029.16|28
1649847590000|2022-04-13 10:59:50|3036.71|3029.01|3037.06|3029.36|3037.15|3029.45|3036.67|3028.97|34
1649847600000|2022-04-13 11:00:00|3037.08|3029.38|3038.34|3030.64|3038.34|3030.64|3037.03|3029.33|36
1649847610000|2022-04-13 11:00:10|3038.5|3030.8|3039.03|3031.33|3039.03|3031.33|3038.06|3030.36|39
1649847620000|2022-04-13 11:00:20|3038.98|3031.28|3038.05|3030.35|3038.98|3031.28|3038.01|3030.31|33
1649847630000|2022-04-13 11:00:30|3037.91|3030.21|3038.48|3030.78|3038.48|3030.78|3037.17|3029.47|38
1649847640000|2022-04-13 11:00:40|3038.47|3030.77|3038.51|3030.81|3038.51|3030.81|3037.9|3030.2|32
1649847650000|2022-04-13 11:00:50|3038.49|3030.79|3040.31|3032.61|3040.31|3032.61|3038|3030.3|35
1649847660000|2022-04-13 11:01:00|3039.91|3032.21|3040.93|3033.23|3041.47|3033.77|3039.75|3032.05|35
1649847670000|2022-04-13 11:01:10|3041.04|3033.34|3041.22|3033.52|3041.57|3033.87|3040.65|3032.95|37
1649847680000|2022-04-13 11:01:20|3041.1|3033.4|3041.3|3033.6|3041.85|3034.15|3040.82|3033.12|37
1649847690000|2022-04-13 11:01:30|3041.1|3033.4|3039.96|3032.26|3041.35|3033.65|3039.47|3031.77|37
1649847700000|2022-04-13 11:01:40|3039.87|3032.17|3039.78|3032.08|3040.5|3032.8|3039.51|3031.81|38
1649847710000|2022-04-13 11:01:50|3040.02|3032.32|3040.02|3032.32|3040.52|3032.82|3039.82|3032.12|34
1649847720000|2022-04-13 11:02:00|3039.92|3032.22|3040.19|3032.49|3040.25|3032.55|3039.83|3032.13|27
1649847730000|2022-04-13 11:02:10|3040.17|3032.47|3040.34|3032.64|3040.51|3032.81|3039.93|3032.23|30
1649847740000|2022-04-13 11:02:20|3040.35|3032.65|3040.71|3033.01|3040.8|3033.1|3040.35|3032.65|29
1649847750000|2022-04-13 11:02:30|3040.8|3033.1|3041.38|3033.68|3041.59|3033.89|3040.71|3033.01|24
1649847760000|2022-04-13 11:02:40|3041.4|3033.7|3041.27|3033.57|3041.71|3034.01|3041.22|3033.52|27
1649847770000|2022-04-13 11:02:50|3041.23|3033.53|3041.34|3033.64|3041.34|3033.64|3041.19|3033.49|12
1649847780000|2022-04-13 11:03:00|3041.36|3033.66|3041|3033.3|3041.55|3033.85|3041|3033.3|29
1649847790000|2022-04-13 11:03:10|3040.96|3033.26|3041.19|3033.49|3041.49|3033.79|3040.96|3033.26|36
1649847800000|2022-04-13 11:03:20|3041.17|3033.47|3041.68|3033.98|3041.75|3034.05|3041.01|3033.31|33
1649847810000|2022-04-13 11:03:30|3041.64|3033.94|3041.15|3033.45|3041.79|3034.09|3041.15|3033.45|33
1649847820000|2022-04-13 11:03:40|3041.17|3033.47|3041.33|3033.63|3041.41|3033.71|3040.81|3033.11|30
1649847830000|2022-04-13 11:03:50|3041.4|3033.7|3041.41|3033.71|3041.56|3033.86|3041.19|3033.49|26
1649847840000|2022-04-13 11:04:00|3041.4|3033.7|3041.21|3033.51|3041.41|3033.71|3041.17|3033.47|30
1649847850000|2022-04-13 11:04:10|3041.25|3033.55|3041.33|3033.63|3041.48|3033.78|3041.2|3033.5|30
1649847860000|2022-04-13 11:04:20|3041.29|3033.59|3041.3|3033.6|3041.44|3033.74|3041.26|3033.56|23
1649847870000|2022-04-13 11:04:30|3041.32|3033.62|3040.96|3033.26|3041.32|3033.62|3040.96|3033.26|24
1649847880000|2022-04-13 11:04:40|3040.94|3033.24|3039.92|3032.22|3041.05|3033.35|3039.9|3032.2|32
1649847890000|2022-04-13 11:04:50|3039.9|3032.2|3038.92|3031.22|3040.37|3032.67|3038.84|3031.14|34
1649847900000|2022-04-13 11:05:00|3038.52|3030.82|3038.5|3030.8|3038.78|3031.08|3038.17|3030.47|36
1649847910000|2022-04-13 11:05:10|3038.49|3030.79|3039.45|3031.75|3039.46|3031.76|3038.38|3030.68|34
1649847920000|2022-04-13 11:05:20|3039.44|3031.74|3040.29|3032.59|3040.41|3032.71|3039.39|3031.69|36
1649847930000|2022-04-13 11:05:30|3039.97|3032.27|3041.07|3033.37|3041.2|3033.5|3039.97|3032.27|33
1649847940000|2022-04-13 11:05:40|3041.05|3033.35|3040.67|3032.97|3041.11|3033.41|3040.33|3032.63|34
1649847950000|2022-04-13 11:05:50|3040.64|3032.94|3040.56|3032.86|3040.85|3033.15|3040.49|3032.79|31
1649847960000|2022-04-13 11:06:00|3040.66|3032.96|3040.82|3033.12|3041.03|3033.33|3040.62|3032.92|25
1649847970000|2022-04-13 11:06:10|3040.84|3033.14|3039.98|3032.28|3040.84|3033.14|3039.82|3032.12|26
1649847980000|2022-04-13 11:06:20|3039.99|3032.29|3039.9|3032.2|3040.22|3032.52|3039.82|3032.12|28
1649847990000|2022-04-13 11:06:30|3039.89|3032.19|3040.03|3032.33|3040.14|3032.44|3039.84|3032.14|17
1649848000000|2022-04-13 11:06:40|3039.99|3032.29|3040.44|3032.74|3040.44|3032.74|3039.78|3032.08|34
1649848010000|2022-04-13 11:06:50|3040.7|3033|3040.1|3032.4|3040.85|3033.15|3040.1|3032.4|27
1649848020000|2022-04-13 11:07:00|3040.08|3032.38|3040.51|3032.81|3040.51|3032.81|3040.08|3032.38|28
1649848030000|2022-04-13 11:07:10|3040.53|3032.83|3040.29|3032.59|3040.55|3032.85|3040.25|3032.55|11
1649848040000|2022-04-13 11:07:20|3040.32|3032.62|3040.7|3033|3040.72|3033.02|3040.32|3032.62|26
1649848050000|2022-04-13 11:07:30|3040.71|3033.01|3041.31|3033.61|3041.33|3033.63|3040.37|3032.67|29
1649848060000|2022-04-13 11:07:40|3041.4|3033.7|3040.98|3033.28|3041.51|3033.81|3040.85|3033.15|36
1649848070000|2022-04-13 11:07:50|3040.88|3033.18|3041.26|3033.56|3041.64|3033.94|3040.84|3033.14|30
1649848080000|2022-04-13 11:08:00|3041.27|3033.57|3040.79|3033.09|3042.01|3034.31|3040.48|3032.78|36
1649848090000|2022-04-13 11:08:10|3040.8|3033.1|3040.98|3033.28|3041.01|3033.31|3040.75|3033.05|28
1649848100000|2022-04-13 11:08:20|3040.94|3033.24|3041.19|3033.49|3041.19|3033.49|3040.78|3033.08|24
1649848110000|2022-04-13 11:08:30|3041.16|3033.46|3041.11|3033.41|3041.18|3033.48|3041.03|3033.33|23
1649848120000|2022-04-13 11:08:40|3041.12|3033.42|3040.82|3033.12|3041.25|3033.55|3040.82|3033.12|31
1649848130000|2022-04-13 11:08:50|3040.85|3033.15|3041.65|3033.95|3041.67|3033.97|3040.85|3033.15|18
1649848140000|2022-04-13 11:09:00|3041.73|3034.03|3041.81|3034.11|3041.86|3034.16|3041.62|3033.92|19
1649848150000|2022-04-13 11:09:10|3041.82|3034.12|3041.85|3034.15|3041.9|3034.2|3041.62|3033.92|26
1649848160000|2022-04-13 11:09:20|3041.89|3034.19|3040.34|3032.64|3041.9|3034.2|3039.93|3032.23|31
1649848170000|2022-04-13 11:09:30|3040.33|3032.63|3039.42|3031.72|3040.33|3032.63|3039.42|3031.72|30
1649848180000|2022-04-13 11:09:40|3039.41|3031.71|3039.46|3031.76|3039.91|3032.21|3039.26|3031.56|35
1649848190000|2022-04-13 11:09:50|3039.5|3031.8|3039.35|3031.65|3039.61|3031.91|3039.35|3031.65|33
1649848200000|2022-04-13 11:10:00|3039.47|3031.77|3041.39|3033.69|3041.55|3033.85|3039.22|3031.52|34
1649848210000|2022-04-13 11:10:10|3041.18|3033.48|3040.5|3032.8|3041.24|3033.54|3040.37|3032.67|36
1649848220000|2022-04-13 11:10:20|3040.53|3032.83|3040.95|3033.25|3041.07|3033.37|3040.49|3032.79|37
1649848230000|2022-04-13 11:10:30|3040.72|3033.02|3040.33|3032.63|3040.99|3033.29|3040.17|3032.47|36
1649848240000|2022-04-13 11:10:40|3040.49|3032.79|3040.51|3032.81|3040.71|3033.01|3040.36|3032.66|31
1649848250000|2022-04-13 11:10:50|3040.54|3032.84|3040.39|3032.69|3040.71|3033.01|3040.39|3032.69|34
1649848260000|2022-04-13 11:11:00|3040.41|3032.71|3039.98|3032.28|3040.61|3032.91|3039.74|3032.04|33
1649848270000|2022-04-13 11:11:10|3040.14|3032.44|3039.58|3031.88|3040.62|3032.92|3038.98|3031.28|37
1649848280000|2022-04-13 11:11:20|3039.52|3031.82|3039.68|3031.98|3039.71|3032.01|3039.52|3031.82|12
1649848290000|2022-04-13 11:11:30|3039.65|3031.95|3040.92|3033.22|3040.92|3033.22|3039.65|3031.95|30
1649848300000|2022-04-13 11:11:40|3040.34|3032.64|3040.9|3033.2|3041.28|3033.58|3040.34|3032.64|28
1649848310000|2022-04-13 11:11:50|3040.93|3033.23|3041.03|3033.33|3041.11|3033.41|3040.8|3033.1|34
1649848320000|2022-04-13 11:12:00|3040.81|3033.11|3040.88|3033.18|3041.04|3033.34|3040.81|3033.11|5
1649848330000|2022-04-13 11:12:10|3040.82|3033.12|3040.81|3033.11|3041.21|3033.51|3040.79|3033.09|20
1649848340000|2022-04-13 11:12:20|3040.82|3033.12|3040.11|3032.41|3040.82|3033.12|3039.97|3032.27|23
1649848350000|2022-04-13 11:12:30|3040.3|3032.6|3042|3034.3|3042.28|3034.58|3040.28|3032.58|38
1649848360000|2022-04-13 11:12:40|3041.99|3034.29|3041.45|3033.75|3042.09|3034.39|3041.39|3033.69|34
1649848370000|2022-04-13 11:12:50|3041.64|3033.94|3041.9|3034.2|3042.27|3034.57|3041.46|3033.76|23
1649848380000|2022-04-13 11:13:00|3041.89|3034.19|3039.74|3032.04|3041.9|3034.2|3039.74|3032.04|36
1649848390000|2022-04-13 11:13:10|3040|3032.3|3039.85|3032.15|3040.31|3032.61|3039.19|3031.49|37
1649848400000|2022-04-13 11:13:20|3039.86|3032.16|3039.74|3032.04|3039.98|3032.28|3039.42|3031.72|36
1649848410000|2022-04-13 11:13:30|3039.76|3032.06|3039.65|3031.95|3040.1|3032.4|3039.58|3031.88|29
1649848420000|2022-04-13 11:13:40|3039.66|3031.96|3039.94|3032.24|3040.02|3032.32|3039.6|3031.9|26
1649848430000|2022-04-13 11:13:50|3039.91|3032.21|3039.8|3032.1|3039.91|3032.21|3039.77|3032.07|29
1649848440000|2022-04-13 11:14:00|3039.79|3032.09|3039.79|3032.09|3039.81|3032.11|3039.77|3032.07|14
1649848450000|2022-04-13 11:14:10|3039.82|3032.12|3039.87|3032.17|3040.18|3032.48|3039.75|3032.05|31
1649848460000|2022-04-13 11:14:20|3039.86|3032.16|3039.83|3032.13|3040.11|3032.41|3038.74|3031.04|36
1649848470000|2022-04-13 11:14:30|3039.27|3031.57|3039.34|3031.64|3039.93|3032.23|3039.27|3031.57|33
1649848480000|2022-04-13 11:14:40|3039.56|3031.86|3039.04|3031.34|3039.56|3031.86|3039.04|3031.34|30
1649848490000|2022-04-13 11:14:50|3039.4|3031.7|3039.04|3031.34|3039.4|3031.7|3038.68|3030.98|35
1649848500000|2022-04-13 11:15:00|3039.02|3031.32|3039.57|3031.87|3039.57|3031.87|3038.83|3031.13|27
1649848510000|2022-04-13 11:15:10|3039.74|3032.04|3040.36|3032.66|3040.45|3032.75|3039.73|3032.03|15
1649848520000|2022-04-13 11:15:20|3040.49|3032.79|3040.41|3032.71|3040.52|3032.82|3040.37|3032.67|25
1649848530000|2022-04-13 11:15:30|3040.52|3032.82|3040.7|3033|3040.7|3033|3040.41|3032.71|9
1649848540000|2022-04-13 11:15:40|3040.73|3033.03|3042.23|3034.53|3042.24|3034.54|3040.73|3033.03|21
1649848550000|2022-04-13 11:15:50|3042.13|3034.43|3042.96|3035.26|3042.96|3035.26|3042.13|3034.43|28
1649848560000|2022-04-13 11:16:00|3042.68|3034.98|3043.69|3035.99|3043.88|3036.18|3042.51|3034.81|29
1649848570000|2022-04-13 11:16:10|3043.66|3035.96|3043.83|3036.13|3043.83|3036.13|3043.19|3035.49|16
1649848580000|2022-04-13 11:16:20|3043.86|3036.16|3044.89|3037.19|3045.26|3037.56|3043.86|3036.16|38
1649848590000|2022-04-13 11:16:30|3044.74|3037.04|3044.58|3036.88|3044.84|3037.14|3044.56|3036.86|29
1649848600000|2022-04-13 11:16:40|3044.65|3036.95|3043.77|3036.07|3044.71|3037.01|3042.79|3035.09|37
1649848610000|2022-04-13 11:16:50|3043.71|3036.01|3043.88|3036.18|3044.15|3036.45|3043.71|3036.01|34
1649848620000|2022-04-13 11:17:00|3043.81|3036.11|3043.63|3035.93|3044.29|3036.59|3043.63|3035.93|33
1649848630000|2022-04-13 11:17:10|3043.65|3035.95|3043.27|3035.57|3044.14|3036.44|3042.89|3035.19|33
1649848640000|2022-04-13 11:17:20|3043.32|3035.62|3043.06|3035.36|3043.32|3035.62|3042.98|3035.28|27
1649848650000|2022-04-13 11:17:30|3043.03|3035.33|3043.06|3035.36|3043.16|3035.46|3042.98|3035.28|28
1649848660000|2022-04-13 11:17:40|3043.11|3035.41|3043.33|3035.63|3043.63|3035.93|3043.08|3035.38|30
1649848670000|2022-04-13 11:17:50|3043.23|3035.53|3043.11|3035.41|3043.29|3035.59|3043.11|3035.41|25
1649848680000|2022-04-13 11:18:00|3043.14|3035.44|3043.09|3035.39|3043.3|3035.6|3043.06|3035.36|28
1649848690000|2022-04-13 11:18:10|3042.96|3035.26|3043.21|3035.51|3043.21|3035.51|3042.8|3035.1|33
1649848700000|2022-04-13 11:18:20|3043.36|3035.66|3044.11|3036.41|3044.14|3036.44|3043.16|3035.46|32
1649848710000|2022-04-13 11:18:30|3044.13|3036.43|3044.16|3036.46|3044.38|3036.68|3043.85|3036.15|31
1649848720000|2022-04-13 11:18:40|3044.29|3036.59|3044.15|3036.45|3044.29|3036.59|3044.06|3036.36|21
1649848730000|2022-04-13 11:18:50|3044.23|3036.53|3045.2|3037.5|3045.38|3037.68|3044.23|3036.53|28
1649848740000|2022-04-13 11:19:00|3045.01|3037.31|3044.98|3037.28|3045.55|3037.85|3044.7|3037|23
1649848750000|2022-04-13 11:19:10|3044.99|3037.29|3045.04|3037.34|3045.14|3037.44|3044.73|3037.03|26
1649848760000|2022-04-13 11:19:20|3045.02|3037.32|3044.94|3037.24|3045.3|3037.6|3044.74|3037.04|30
1649848770000|2022-04-13 11:19:30|3045.12|3037.42|3044.86|3037.16|3045.61|3037.91|3044.86|3037.16|33
1649848780000|2022-04-13 11:19:40|3045.03|3037.33|3045.14|3037.44|3045.61|3037.91|3044.86|3037.16|28
1649848790000|2022-04-13 11:19:50|3045.61|3037.91|3045.24|3037.54|3045.64|3037.94|3045.24|3037.54|19
1649848800000|2022-04-13 11:20:00|3045.28|3037.58|3046.39|3038.69|3046.39|3038.69|3045.24|3037.54|33
1649848810000|2022-04-13 11:20:10|3046.38|3038.68|3046.16|3038.46|3046.53|3038.83|3046.04|3038.34|26
1649848820000|2022-04-13 11:20:20|3046.21|3038.51|3046.08|3038.38|3046.49|3038.79|3046|3038.3|34
1649848830000|2022-04-13 11:20:30|3046.15|3038.45|3046|3038.3|3046.17|3038.47|3045.65|3037.95|30
1649848840000|2022-04-13 11:20:40|3046.01|3038.31|3046.35|3038.65|3046.36|3038.66|3045.69|3037.99|35
1649848850000|2022-04-13 11:20:50|3046.34|3038.64|3045.54|3037.84|3046.34|3038.64|3045.54|3037.84|23
1649848860000|2022-04-13 11:21:00|3045.55|3037.85|3046.11|3038.41|3046.11|3038.41|3045.55|3037.85|25
1649848870000|2022-04-13 11:21:10|3046.17|3038.47|3046.26|3038.56|3046.35|3038.65|3046.09|3038.39|23
1649848880000|2022-04-13 11:21:20|3046.35|3038.65|3046.91|3039.21|3046.91|3039.21|3046.35|3038.65|23
1649848890000|2022-04-13 11:21:30|3046.93|3039.23|3046.93|3039.23|3047.03|3039.33|3046.27|3038.57|31
1649848900000|2022-04-13 11:21:40|3047.03|3039.33|3047.59|3039.89|3047.71|3040.01|3047.03|3039.33|33
1649848910000|2022-04-13 11:21:50|3047.6|3039.9|3047.53|3039.83|3047.77|3040.07|3047.43|3039.73|27
1649848920000|2022-04-13 11:22:00|3047.59|3039.89|3048.06|3040.36|3048.11|3040.41|3047.54|3039.84|19
1649848930000|2022-04-13 11:22:10|3047.84|3040.14|3047.43|3039.73|3047.85|3040.15|3047.43|3039.73|11
1649848940000|2022-04-13 11:22:20|3047.44|3039.74|3047.14|3039.44|3047.93|3040.23|3046.99|3039.29|21
1649848950000|2022-04-13 11:22:30|3047.06|3039.36|3047.27|3039.57|3047.47|3039.77|3047.01|3039.31|27
1649848960000|2022-04-13 11:22:40|3047.25|3039.55|3047.72|3040.02|3048.05|3040.35|3047.24|3039.54|31
1649848970000|2022-04-13 11:22:50|3047.73|3040.03|3047.75|3040.05|3048.02|3040.32|3047.46|3039.76|34
1649848980000|2022-04-13 11:23:00|3047.54|3039.84|3046.65|3038.95|3047.88|3040.18|3046.34|3038.64|24
1649848990000|2022-04-13 11:23:10|3046.63|3038.93|3046.7|3039|3046.77|3039.07|3046.04|3038.34|28
1649849000000|2022-04-13 11:23:20|3046.69|3038.99|3046.63|3038.93|3046.69|3038.99|3046.43|3038.73|24
1649849010000|2022-04-13 11:23:30|3046.6|3038.9|3046.59|3038.89|3046.67|3038.97|3046.58|3038.88|14
1649849020000|2022-04-13 11:23:40|3046.6|3038.9|3046.6|3038.9|3046.78|3039.08|3046.44|3038.74|33
1649849030000|2022-04-13 11:23:50|3046.63|3038.93|3046.58|3038.88|3046.74|3039.04|3046.46|3038.76|29
1649849040000|2022-04-13 11:24:00|3046.49|3038.79|3046.14|3038.44|3046.69|3038.99|3046.08|3038.38|27
1649849050000|2022-04-13 11:24:10|3046.11|3038.41|3045|3037.3|3046.13|3038.43|3044.36|3036.66|33
1649849060000|2022-04-13 11:24:20|3045.02|3037.32|3044.68|3036.98|3045.02|3037.32|3044.6|3036.9|28
1649849070000|2022-04-13 11:24:30|3044.67|3036.97|3044.59|3036.89|3044.79|3037.09|3044.57|3036.87|18
1649849080000|2022-04-13 11:24:40|3044.56|3036.86|3044.12|3036.42|3044.73|3037.03|3044.12|3036.42|24
1649849090000|2022-04-13 11:24:50|3044.08|3036.38|3044.49|3036.79|3044.49|3036.79|3044.02|3036.32|23
1649849100000|2022-04-13 11:25:00|3044.51|3036.81|3044.38|3036.68|3044.53|3036.83|3044.28|3036.58|27
1649849110000|2022-04-13 11:25:10|3044.23|3036.53|3044.01|3036.31|3044.23|3036.53|3043.74|3036.04|12
1649849120000|2022-04-13 11:25:20|3043.99|3036.29|3043.98|3036.28|3044.12|3036.42|3043.9|3036.2|27
1649849130000|2022-04-13 11:25:30|3043.94|3036.24|3044.74|3037.04|3044.85|3037.15|3043.8|3036.1|32
1649849140000|2022-04-13 11:25:40|3044.81|3037.11|3045.1|3037.4|3045.13|3037.43|3044.6|3036.9|30
1649849150000|2022-04-13 11:25:50|3045.14|3037.44|3045.86|3038.16|3045.96|3038.26|3045.13|3037.43|26
1649849160000|2022-04-13 11:26:00|3045.84|3038.14|3045.97|3038.27|3046.04|3038.34|3045.59|3037.89|31
1649849170000|2022-04-13 11:26:10|3045.95|3038.25|3045.8|3038.1|3046.15|3038.45|3045.55|3037.85|31
1649849180000|2022-04-13 11:26:20|3045.77|3038.07|3045.78|3038.08|3045.83|3038.13|3045.65|3037.95|16
1649849190000|2022-04-13 11:26:30|3045.82|3038.12|3045.79|3038.09|3045.86|3038.16|3045.62|3037.92|28
1649849200000|2022-04-13 11:26:40|3045.78|3038.08|3046.36|3038.66|3046.38|3038.68|3045.78|3038.08|30
1649849210000|2022-04-13 11:26:50|3046.37|3038.67|3046.41|3038.71|3046.65|3038.95|3046.22|3038.52|25
1649849220000|2022-04-13 11:27:00|3046.24|3038.54|3046.72|3039.02|3046.72|3039.02|3045.95|3038.25|33
1649849230000|2022-04-13 11:27:10|3046.65|3038.95|3046.01|3038.31|3046.89|3039.19|3046.01|3038.31|25
1649849240000|2022-04-13 11:27:20|3046.16|3038.46|3046.26|3038.56|3046.5|3038.8|3045.82|3038.12|34
1649849250000|2022-04-13 11:27:30|3046.27|3038.57|3046.45|3038.75|3046.59|3038.89|3046.27|3038.57|29
1649849260000|2022-04-13 11:27:40|3046.46|3038.76|3046.51|3038.81|3046.79|3039.09|3046.39|3038.69|30
1649849270000|2022-04-13 11:27:50|3046.5|3038.8|3046.89|3039.19|3046.98|3039.28|3046.45|3038.75|35
1649849280000|2022-04-13 11:28:00|3046.88|3039.18|3046.94|3039.24|3047.09|3039.39|3046.73|3039.03|26
1649849290000|2022-04-13 11:28:10|3047.04|3039.34|3047.86|3040.16|3047.86|3040.16|3046.86|3039.16|24
1649849300000|2022-04-13 11:28:20|3047.82|3040.12|3048.07|3040.37|3048.26|3040.56|3047.82|3040.12|27
1649849310000|2022-04-13 11:28:30|3048.08|3040.38|3047.46|3039.76|3048.31|3040.61|3047.44|3039.74|34
1649849320000|2022-04-13 11:28:40|3047.55|3039.85|3048.01|3040.31|3048.07|3040.37|3047.54|3039.84|32
1649849330000|2022-04-13 11:28:50|3048.12|3040.42|3047.99|3040.29|3048.17|3040.47|3047.74|3040.04|34
1649849340000|2022-04-13 11:29:00|3048.01|3040.31|3047.66|3039.96|3048.03|3040.33|3047.66|3039.96|27
1649849350000|2022-04-13 11:29:10|3047.7|3040|3046.8|3039.1|3047.73|3040.03|3046.5|3038.8|28
1649849360000|2022-04-13 11:29:20|3046.82|3039.12|3046.96|3039.26|3047.06|3039.36|3046.8|3039.1|22
1649849370000|2022-04-13 11:29:30|3046.98|3039.28|3047.18|3039.48|3047.35|3039.65|3046.94|3039.24|21
1649849380000|2022-04-13 11:29:40|3047.23|3039.53|3047.59|3039.89|3047.59|3039.89|3047.23|3039.53|10
1649849390000|2022-04-13 11:29:50|3047.64|3039.94|3047.57|3039.87|3047.69|3039.99|3047.36|3039.66|34
1649849400000|2022-04-13 11:30:00|3047.6|3039.9|3047.21|3039.51|3047.6|3039.9|3047.21|3039.51|21
1649849410000|2022-04-13 11:30:10|3047.13|3039.43|3047.71|3040.01|3047.71|3040.01|3047.12|3039.42|31
1649849420000|2022-04-13 11:30:20|3047.72|3040.02|3047.81|3040.11|3048.24|3040.54|3047.72|3040.02|24
1649849430000|2022-04-13 11:30:30|3047.8|3040.1|3047.86|3040.16|3048.05|3040.35|3047.8|3040.1|31
1649849440000|2022-04-13 11:30:40|3047.87|3040.17|3049.1|3041.4|3049.11|3041.41|3047.84|3040.14|33
1649849450000|2022-04-13 11:30:50|3049.09|3041.39|3049.32|3041.62|3049.72|3042.02|3049.07|3041.37|30
1649849460000|2022-04-13 11:31:00|3049.33|3041.63|3049.32|3041.62|3049.37|3041.67|3049.28|3041.58|21
1649849470000|2022-04-13 11:31:10|3049.33|3041.63|3049.52|3041.82|3049.77|3042.07|3049.26|3041.56|31
1649849480000|2022-04-13 11:31:20|3049.68|3041.98|3049.7|3042|3049.98|3042.28|3049.66|3041.96|17
1649849490000|2022-04-13 11:31:30|3049.71|3042.01|3046.76|3039.06|3049.86|3042.16|3046.73|3039.03|31
1649849500000|2022-04-13 11:31:40|3046.9|3039.2|3045.22|3037.52|3046.9|3039.2|3044.97|3037.27|35
1649849510000|2022-04-13 11:31:50|3045.32|3037.62|3046.3|3038.6|3046.36|3038.66|3045.17|3037.47|29
1649849520000|2022-04-13 11:32:00|3046.31|3038.61|3046.68|3038.98|3046.94|3039.24|3046.3|3038.6|25
1649849530000|2022-04-13 11:32:10|3046.65|3038.95|3046.4|3038.7|3046.72|3039.02|3046.25|3038.55|25
1649849540000|2022-04-13 11:32:20|3046.42|3038.72|3046.39|3038.69|3046.45|3038.75|3046.27|3038.57|20
1649849550000|2022-04-13 11:32:30|3046.15|3038.45|3045.76|3038.06|3046.15|3038.45|3045.72|3038.02|28
1649849560000|2022-04-13 11:32:40|3045.8|3038.1|3044.23|3036.53|3045.84|3038.14|3043.99|3036.29|29
1649849570000|2022-04-13 11:32:50|3044.22|3036.52|3044.09|3036.39|3044.22|3036.52|3043.89|3036.19|30
1649849580000|2022-04-13 11:33:00|3044.11|3036.41|3044.2|3036.5|3044.26|3036.56|3043.93|3036.23|11
1649849590000|2022-04-13 11:33:10|3043.89|3036.19|3044.15|3036.45|3044.53|3036.83|3043.85|3036.15|31
1649849600000|2022-04-13 11:33:20|3044.12|3036.42|3044.25|3036.55|3044.26|3036.56|3043.94|3036.24|29
1649849610000|2022-04-13 11:33:30|3044.26|3036.56|3042.68|3034.98|3044.26|3036.56|3042.48|3034.78|39
1649849620000|2022-04-13 11:33:40|3042.64|3034.94|3042.88|3035.18|3043.12|3035.42|3042.55|3034.85|36
1649849630000|2022-04-13 11:33:50|3042.94|3035.24|3042.79|3035.09|3042.99|3035.29|3042.43|3034.73|24
1649849640000|2022-04-13 11:34:00|3042.81|3035.11|3044.02|3036.32|3044.02|3036.32|3042.53|3034.83|25
1649849650000|2022-04-13 11:34:10|3044.04|3036.34|3043.7|3036|3044.24|3036.54|3043.64|3035.94|36
1649849660000|2022-04-13 11:34:20|3043.71|3036.01|3043.58|3035.88|3043.94|3036.24|3043.51|3035.81|37
1649849670000|2022-04-13 11:34:30|3043.72|3036.02|3043.67|3035.97|3043.76|3036.06|3043.54|3035.84|35
1649849680000|2022-04-13 11:34:40|3043.65|3035.95|3043.56|3035.86|3043.82|3036.12|3043.56|3035.86|31
1649849690000|2022-04-13 11:34:50|3043.61|3035.91|3042.42|3034.72|3043.69|3035.99|3042.42|3034.72|31
1649849700000|2022-04-13 11:35:00|3042.52|3034.82|3043.3|3035.6|3043.3|3035.6|3042.47|3034.77|28
1649849710000|2022-04-13 11:35:10|3043.06|3035.36|3042.43|3034.73|3043.06|3035.36|3042.24|3034.54|37
1649849720000|2022-04-13 11:35:20|3042.42|3034.72|3042.49|3034.79|3042.55|3034.85|3042.39|3034.69|29
1649849730000|2022-04-13 11:35:30|3042.47|3034.77|3042.2|3034.5|3042.59|3034.89|3042.2|3034.5|30
1649849740000|2022-04-13 11:35:40|3042.3|3034.6|3042.31|3034.61|3042.4|3034.7|3042.27|3034.57|28
1649849750000|2022-04-13 11:35:50|3042.3|3034.6|3041.91|3034.21|3042.52|3034.82|3041.9|3034.2|28
1649849760000|2022-04-13 11:36:00|3042.1|3034.4|3041.91|3034.21|3042.43|3034.73|3041.36|3033.66|23
1649849770000|2022-04-13 11:36:10|3041.9|3034.2|3041.64|3033.94|3041.98|3034.28|3041.12|3033.42|37
1649849780000|2022-04-13 11:36:20|3041.63|3033.93|3039.72|3032.02|3041.64|3033.94|3039.59|3031.89|34
1649849790000|2022-04-13 11:36:30|3039.76|3032.06|3040.69|3032.99|3040.78|3033.08|3039.21|3031.51|36
1649849800000|2022-04-13 11:36:40|3040.81|3033.11|3040.69|3032.99|3040.86|3033.16|3040.59|3032.89|36
1649849810000|2022-04-13 11:36:50|3040.68|3032.98|3040.65|3032.95|3040.76|3033.06|3040.62|3032.92|27
1649849820000|2022-04-13 11:37:00|3040.72|3033.02|3040.94|3033.24|3041.02|3033.32|3040.63|3032.93|28
1649849830000|2022-04-13 11:37:10|3040.95|3033.25|3040.45|3032.75|3041.06|3033.36|3040|3032.3|32
1649849840000|2022-04-13 11:37:20|3040.32|3032.62|3042.47|3034.77|3042.47|3034.77|3040.06|3032.36|34
1649849850000|2022-04-13 11:37:30|3042.27|3034.57|3040.49|3032.79|3042.33|3034.63|3040.49|3032.79|34
1649849860000|2022-04-13 11:37:40|3040.55|3032.85|3040.44|3032.74|3041.44|3033.74|3040.27|3032.57|33
1649849870000|2022-04-13 11:37:50|3039.86|3032.16|3039.45|3031.75|3039.86|3032.16|3039.16|3031.46|26
1649849880000|2022-04-13 11:38:00|3039.38|3031.68|3039.37|3031.67|3039.56|3031.86|3039.29|3031.59|22
1649849890000|2022-04-13 11:38:10|3039.32|3031.62|3039.39|3031.69|3039.47|3031.77|3039.26|3031.56|24
1649849900000|2022-04-13 11:38:20|3039.38|3031.68|3038.9|3031.2|3039.44|3031.74|3038.84|3031.14|31
1649849910000|2022-04-13 11:38:30|3038.91|3031.21|3038.25|3030.55|3038.99|3031.29|3038.25|3030.55|34
1649849920000|2022-04-13 11:38:40|3038.24|3030.54|3038.44|3030.74|3038.56|3030.86|3037.96|3030.26|35
1649849930000|2022-04-13 11:38:50|3038.37|3030.67|3039.17|3031.47|3039.34|3031.64|3038.29|3030.59|32
1649849940000|2022-04-13 11:39:00|3039.22|3031.52|3040.53|3032.83|3040.79|3033.09|3038.94|3031.24|36
1649849950000|2022-04-13 11:39:10|3040.74|3033.04|3040.89|3033.19|3041.62|3033.92|3039.9|3032.2|36
1649849960000|2022-04-13 11:39:20|3041.38|3033.68|3041.28|3033.58|3041.58|3033.88|3041.03|3033.33|29
1649849970000|2022-04-13 11:39:30|3041.41|3033.71|3041.76|3034.06|3041.88|3034.18|3041.25|3033.55|31
1649849980000|2022-04-13 11:39:40|3041.73|3034.03|3041.97|3034.27|3042.85|3035.15|3041.3|3033.6|34
1649849990000|2022-04-13 11:39:50|3041.33|3033.63|3041.29|3033.59|3042.13|3034.43|3041.07|3033.37|14
1649850000000|2022-04-13 11:40:00|3041.35|3033.65|3041.42|3033.72|3041.43|3033.73|3041.09|3033.39|16
1649850010000|2022-04-13 11:40:10|3041.43|3033.73|3041.43|3033.73|3041.44|3033.74|3041.43|3033.73|3
1649850020000|2022-04-13 11:40:20|3041.32|3033.62|3041.03|3033.33|3041.33|3033.63|3041.02|3033.32|26
1649850030000|2022-04-13 11:40:30|3041.05|3033.35|3041.61|3033.91|3042.16|3034.46|3040.79|3033.09|26
1649850040000|2022-04-13 11:40:40|3041.35|3033.65|3041.11|3033.41|3041.43|3033.73|3040.94|3033.24|30
1649850050000|2022-04-13 11:40:50|3041.13|3033.43|3040.01|3032.31|3041.43|3033.73|3040.01|3032.31|25
1649850060000|2022-04-13 11:41:00|3040.24|3032.54|3039.87|3032.17|3040.24|3032.54|3039.41|3031.71|35
1649850070000|2022-04-13 11:41:10|3039.86|3032.16|3039.8|3032.1|3039.88|3032.18|3039.47|3031.77|29
1649850080000|2022-04-13 11:41:20|3039.78|3032.08|3039.68|3031.98|3040.22|3032.52|3039.51|3031.81|32
1649850090000|2022-04-13 11:41:30|3039.53|3031.83|3040.01|3032.31|3040.23|3032.53|3039.47|3031.77|21
1649850100000|2022-04-13 11:41:40|3039.93|3032.23|3039.47|3031.77|3040.01|3032.31|3039.36|3031.66|27
1649850110000|2022-04-13 11:41:50|3039.36|3031.66|3040.04|3032.34|3040.04|3032.34|3039.03|3031.33|29
1649850120000|2022-04-13 11:42:00|3040.05|3032.35|3040.01|3032.31|3040.39|3032.69|3039.66|3031.96|28
1649850130000|2022-04-13 11:42:10|3040.07|3032.37|3040.07|3032.37|3040.25|3032.55|3039.92|3032.22|17
1649850140000|2022-04-13 11:42:20|3040.06|3032.36|3038.92|3031.22|3040.08|3032.38|3038.82|3031.12|31
1649850150000|2022-04-13 11:42:30|3038.98|3031.28|3038.85|3031.15|3038.99|3031.29|3038.85|3031.15|28
1649850160000|2022-04-13 11:42:40|3038.95|3031.25|3037.24|3029.54|3039.03|3031.33|3037.24|3029.54|31
1649850170000|2022-04-13 11:42:50|3037.22|3029.52|3037.61|3029.91|3037.66|3029.96|3037.22|3029.52|22
1649850180000|2022-04-13 11:43:00|3037.6|3029.9|3036.88|3029.18|3037.66|3029.96|3036.88|3029.18|20
1649850190000|2022-04-13 11:43:10|3036.94|3029.24|3037.93|3030.23|3038|3030.3|3036.65|3028.95|31
1649850200000|2022-04-13 11:43:20|3037.91|3030.21|3037.7|3030|3038.03|3030.33|3037.36|3029.66|30
1649850210000|2022-04-13 11:43:30|3037.71|3030.01|3036.39|3028.69|3037.79|3030.09|3036.13|3028.43|36
1649850220000|2022-04-13 11:43:40|3036.45|3028.75|3035.89|3028.19|3036.59|3028.89|3035.87|3028.17|37
1649850230000|2022-04-13 11:43:50|3035.87|3028.17|3035.91|3028.21|3036.14|3028.44|3035.56|3027.86|36
1649850240000|2022-04-13 11:44:00|3035.74|3028.04|3035.73|3028.03|3036.47|3028.77|3035.32|3027.62|30
1649850250000|2022-04-13 11:44:10|3035.68|3027.98|3034.99|3027.29|3035.89|3028.19|3034.99|3027.29|38
1649850260000|2022-04-13 11:44:20|3035|3027.3|3034.52|3026.82|3035.43|3027.73|3034.52|3026.82|28
1649850270000|2022-04-13 11:44:30|3034.45|3026.75|3028.61|3020.91|3034.53|3026.83|3026.76|3019.06|34
1649850280000|2022-04-13 11:44:40|3028.77|3021.07|3029.92|3022.22|3029.92|3022.22|3028.77|3021.07|39
1649850290000|2022-04-13 11:44:50|3029.78|3022.08|3030.93|3023.23|3030.96|3023.26|3029.78|3022.08|33
1649850300000|2022-04-13 11:45:00|3030.94|3023.24|3031.39|3023.69|3031.93|3024.23|3030.94|3023.24|37
1649850310000|2022-04-13 11:45:10|3031.93|3024.23|3029.9|3022.2|3031.93|3024.23|3029.86|3022.16|39
1649850320000|2022-04-13 11:45:20|3029.97|3022.27|3029.89|3022.19|3030.18|3022.48|3029.57|3021.87|36
1649850330000|2022-04-13 11:45:30|3029.81|3022.11|3029.8|3022.1|3029.86|3022.16|3029.57|3021.87|35
1649850340000|2022-04-13 11:45:40|3029.77|3022.07|3030.07|3022.37|3030.1|3022.4|3029.77|3022.07|30
1649850350000|2022-04-13 11:45:50|3030.05|3022.35|3029.66|3021.96|3030.05|3022.35|3029.62|3021.92|25
1649850360000|2022-04-13 11:46:00|3029.68|3021.98|3029.28|3021.58|3029.71|3022.01|3029.23|3021.53|22
1649850370000|2022-04-13 11:46:10|3029.24|3021.54|3028.43|3020.73|3029.3|3021.6|3028.41|3020.71|22
1649850380000|2022-04-13 11:46:20|3028.48|3020.78|3028.53|3020.83|3028.62|3020.92|3028.4|3020.7|21
1649850390000|2022-04-13 11:46:30|3028.52|3020.82|3029.79|3022.09|3029.85|3022.15|3028.47|3020.77|30
1649850400000|2022-04-13 11:46:40|3029.76|3022.06|3029.8|3022.1|3029.96|3022.26|3029.7|3022|28
1649850410000|2022-04-13 11:46:50|3029.76|3022.06|3029.85|3022.15|3030.01|3022.31|3029.76|3022.06|25
1649850420000|2022-04-13 11:47:00|3029.88|3022.18|3031.13|3023.43|3031.13|3023.43|3029.88|3022.18|30
1649850430000|2022-04-13 11:47:10|3031.19|3023.49|3031.73|3024.03|3032.01|3024.31|3031.07|3023.37|35
1649850440000|2022-04-13 11:47:20|3031.88|3024.18|3032.04|3024.34|3032.04|3024.34|3031.73|3024.03|25
1649850450000|2022-04-13 11:47:30|3031.95|3024.25|3032.02|3024.32|3032.25|3024.55|3031.74|3024.04|33
1649850460000|2022-04-13 11:47:40|3031.98|3024.28|3033.19|3025.49|3033.22|3025.52|3031.93|3024.23|30
1649850470000|2022-04-13 11:47:50|3033.2|3025.5|3034.18|3026.48|3034.18|3026.48|3033.2|3025.5|34
1649850480000|2022-04-13 11:48:00|3034.09|3026.39|3033.7|3026|3034.19|3026.49|3033.39|3025.69|31
1649850490000|2022-04-13 11:48:10|3033.5|3025.8|3034.21|3026.51|3034.47|3026.77|3033.46|3025.76|37
1649850500000|2022-04-13 11:48:20|3034.33|3026.63|3033.28|3025.58|3034.53|3026.83|3033.07|3025.37|38
1649850510000|2022-04-13 11:48:30|3033.26|3025.56|3033.32|3025.62|3033.58|3025.88|3033|3025.3|36
1649850520000|2022-04-13 11:48:40|3033.28|3025.58|3032.9|3025.2|3033.4|3025.7|3032.85|3025.15|25
1649850530000|2022-04-13 11:48:50|3032.84|3025.14|3032.32|3024.62|3032.89|3025.19|3032.32|3024.62|28
1649850540000|2022-04-13 11:49:00|3032.3|3024.6|3032.12|3024.42|3032.7|3025|3031.19|3023.49|33
1649850550000|2022-04-13 11:49:10|3031.94|3024.24|3031.93|3024.23|3032.07|3024.37|3031.66|3023.96|36
1649850560000|2022-04-13 11:49:20|3031.91|3024.21|3031.66|3023.96|3032.03|3024.33|3031.61|3023.91|37
1649850570000|2022-04-13 11:49:30|3031.68|3023.98|3031.04|3023.34|3031.73|3024.03|3030.98|3023.28|28
1649850580000|2022-04-13 11:49:40|3031.02|3023.32|3030.59|3022.89|3031.58|3023.88|3030.59|3022.89|36
1649850590000|2022-04-13 11:49:50|3030.86|3023.16|3030.56|3022.86|3030.99|3023.29|3030.56|3022.86|32
1649850600000|2022-04-13 11:50:00|3030.54|3022.84|3030.64|3022.94|3031.3|3023.6|3030.5|3022.8|35
1649850610000|2022-04-13 11:50:10|3030.68|3022.98|3031.86|3024.16|3031.98|3024.28|3030.24|3022.54|34
1649850620000|2022-04-13 11:50:20|3031.89|3024.19|3032.05|3024.35|3032.11|3024.41|3031.76|3024.06|29
1649850630000|2022-04-13 11:50:30|3032.17|3024.47|3032.03|3024.33|3032.33|3024.63|3031.99|3024.29|30
1649850640000|2022-04-13 11:50:40|3032.14|3024.44|3031.49|3023.79|3032.16|3024.46|3031.49|3023.79|24
1649850650000|2022-04-13 11:50:50|3031.54|3023.84|3031.91|3024.21|3031.91|3024.21|3031.54|3023.84|34
1649850660000|2022-04-13 11:51:00|3031.93|3024.23|3031.99|3024.29|3032.09|3024.39|3031.88|3024.18|29
1649850670000|2022-04-13 11:51:10|3032.01|3024.31|3031.36|3023.66|3032.38|3024.68|3031.1|3023.4|37
1649850680000|2022-04-13 11:51:20|3031.39|3023.69|3030.69|3022.99|3031.4|3023.7|3030.65|3022.95|28
1649850690000|2022-04-13 11:51:30|3030.78|3023.08|3031.69|3023.99|3031.69|3023.99|3030.71|3023.01|29
1649850700000|2022-04-13 11:51:40|3031.75|3024.05|3032.43|3024.73|3032.72|3025.02|3031.6|3023.9|35
1649850710000|2022-04-13 11:51:50|3032.46|3024.76|3032.19|3024.49|3032.63|3024.93|3032.1|3024.4|28
1649850720000|2022-04-13 11:52:00|3032.18|3024.48|3033.4|3025.7|3033.4|3025.7|3032.16|3024.46|30
1649850730000|2022-04-13 11:52:10|3033.67|3025.97|3033.98|3026.28|3034.06|3026.36|3033.41|3025.71|21
1649850740000|2022-04-13 11:52:20|3034.13|3026.43|3034.38|3026.68|3034.51|3026.81|3034.08|3026.38|29
1649850750000|2022-04-13 11:52:30|3034.4|3026.7|3034.31|3026.61|3034.47|3026.77|3034.31|3026.61|25
1649850760000|2022-04-13 11:52:40|3034.3|3026.6|3033.69|3025.99|3034.35|3026.65|3033.69|3025.99|28
1649850770000|2022-04-13 11:52:50|3034.17|3026.47|3034.03|3026.33|3034.34|3026.64|3033.7|3026|34
1649850780000|2022-04-13 11:53:00|3033.81|3026.11|3034.11|3026.41|3034.11|3026.41|3033.66|3025.96|24
1649850790000|2022-04-13 11:53:10|3034.06|3026.36|3034.17|3026.47|3034.17|3026.47|3033.59|3025.89|26
1649850800000|2022-04-13 11:53:20|3034.23|3026.53|3033.74|3026.04|3034.27|3026.57|3033.48|3025.78|34
1649850810000|2022-04-13 11:53:30|3033.61|3025.91|3033.96|3026.26|3034.38|3026.68|3033.14|3025.44|34
1649850820000|2022-04-13 11:53:40|3034.01|3026.31|3034.03|3026.33|3034.54|3026.84|3033.79|3026.09|28
1649850830000|2022-04-13 11:53:50|3033.74|3026.04|3034.12|3026.42|3034.58|3026.88|3033.57|3025.87|28
1649850840000|2022-04-13 11:54:00|3034.11|3026.41|3033.07|3025.37|3034.38|3026.68|3032.98|3025.28|34
1649850850000|2022-04-13 11:54:10|3033.06|3025.36|3033.36|3025.66|3034.38|3026.68|3032.92|3025.22|22
1649850860000|2022-04-13 11:54:20|3033.46|3025.76|3033.41|3025.71|3033.65|3025.95|3033.23|3025.53|33
1649850870000|2022-04-13 11:54:30|3033.21|3025.51|3033.29|3025.59|3033.49|3025.79|3033.09|3025.39|25
1649850880000|2022-04-13 11:54:40|3033.26|3025.56|3034.1|3026.4|3034.66|3026.96|3033.25|3025.55|23
1649850890000|2022-04-13 11:54:50|3034.08|3026.38|3033.14|3025.44|3034.2|3026.5|3032.95|3025.25|29
1649850900000|2022-04-13 11:55:00|3033.17|3025.47|3033.07|3025.37|3033.27|3025.57|3032.77|3025.07|30
1649850910000|2022-04-13 11:55:10|3033.1|3025.4|3032.8|3025.1|3033.77|3026.07|3032.8|3025.1|33
1649850920000|2022-04-13 11:55:20|3032.78|3025.08|3032.8|3025.1|3033.13|3025.43|3032.34|3024.64|37
1649850930000|2022-04-13 11:55:30|3032.82|3025.12|3032.7|3025|3032.97|3025.27|3032.63|3024.93|28
1649850940000|2022-04-13 11:55:40|3032.72|3025.02|3032.5|3024.8|3032.96|3025.26|3032.35|3024.65|37
1649850950000|2022-04-13 11:55:50|3032.73|3025.03|3030.76|3023.06|3032.89|3025.19|3030.76|3023.06|34
1649850960000|2022-04-13 11:56:00|3030.9|3023.2|3030.82|3023.12|3030.97|3023.27|3030.59|3022.89|29
1649850970000|2022-04-13 11:56:10|3030.72|3023.02|3029.78|3022.08|3030.72|3023.02|3029.68|3021.98|35
1649850980000|2022-04-13 11:56:20|3029.82|3022.12|3029.69|3021.99|3029.99|3022.29|3029.64|3021.94|34
1649850990000|2022-04-13 11:56:30|3029.82|3022.12|3029.53|3021.83|3029.94|3022.24|3029.41|3021.71|26
1649851000000|2022-04-13 11:56:40|3029.62|3021.92|3029|3021.3|3029.74|3022.04|3029|3021.3|29
1649851010000|2022-04-13 11:56:50|3028.95|3021.25|3029.06|3021.36|3029.21|3021.51|3028.87|3021.17|30
1649851020000|2022-04-13 11:57:00|3029|3021.3|3028.96|3021.26|3029.82|3022.12|3028.96|3021.26|33
1649851030000|2022-04-13 11:57:10|3029.09|3021.39|3028.94|3021.24|3029.57|3021.87|3028.71|3021.01|32
1649851040000|2022-04-13 11:57:20|3028.96|3021.26|3027.99|3020.29|3029.27|3021.57|3027.77|3020.07|32
1649851050000|2022-04-13 11:57:30|3028|3020.3|3027.74|3020.04|3028.36|3020.66|3027.74|3020.04|36
1649851060000|2022-04-13 11:57:40|3027.82|3020.12|3027.68|3019.98|3027.96|3020.26|3027.64|3019.94|31
1649851070000|2022-04-13 11:57:50|3027.67|3019.97|3025.36|3017.66|3027.67|3019.97|3025.29|3017.59|37
1649851080000|2022-04-13 11:58:00|3025.42|3017.72|3023.06|3015.36|3025.59|3017.89|3022.91|3015.21|35
1649851090000|2022-04-13 11:58:10|3022.63|3014.93|3021.58|3013.88|3022.63|3014.93|3020.68|3012.98|40
1649851100000|2022-04-13 11:58:20|3021.56|3013.86|3021.69|3013.99|3022.25|3014.55|3021.46|3013.76|36
1649851110000|2022-04-13 11:58:30|3021.56|3013.86|3021.03|3013.33|3021.8|3014.1|3021.03|3013.33|36
1649851120000|2022-04-13 11:58:40|3021.08|3013.38|3020.66|3012.96|3021.89|3014.19|3020.66|3012.96|37
1649851130000|2022-04-13 11:58:50|3020.65|3012.95|3019.6|3011.9|3021.05|3013.35|3019.6|3011.9|33
1649851140000|2022-04-13 11:59:00|3019.8|3012.1|3019.57|3011.87|3020.79|3013.09|3019.03|3011.33|38
1649851150000|2022-04-13 11:59:10|3019.53|3011.83|3018.47|3010.77|3019.53|3011.83|3017.83|3010.13|39
1649851160000|2022-04-13 11:59:20|3018.52|3010.82|3019.38|3011.68|3019.83|3012.13|3018.48|3010.78|35
1649851170000|2022-04-13 11:59:30|3019.25|3011.55|3020.12|3012.42|3020.13|3012.43|3019.24|3011.54|28
1649851180000|2022-04-13 11:59:40|3020.07|3012.37|3019.36|3011.66|3020.96|3013.26|3018.98|3011.28|33
1649851190000|2022-04-13 11:59:50|3019.38|3011.68|3018.28|3010.58|3020.39|3012.69|3018.16|3010.46|36
1649851200000|2022-04-13 12:00:00|3018.67|3010.97|3021.29|3013.59|3021.29|3013.59|3016.79|3009.09|37
1649851210000|2022-04-13 12:00:10|3021.48|3013.78|3015.35|3007.65|3021.48|3013.78|3015.35|3007.65|40
1649851220000|2022-04-13 12:00:20|3015.15|3007.45|3015.55|3007.85|3016.87|3009.17|3015.15|3007.45|40
1649851230000|2022-04-13 12:00:30|3015.81|3008.11|3016.62|3008.92|3016.84|3009.14|3015.67|3007.97|38
1649851240000|2022-04-13 12:00:40|3016.59|3008.89|3017.07|3009.37|3017.11|3009.41|3016.47|3008.77|34
1649851250000|2022-04-13 12:00:50|3017.02|3009.32|3017.87|3010.17|3017.87|3010.17|3017.02|3009.32|26
1649851260000|2022-04-13 12:01:00|3017.92|3010.22|3017.53|3009.83|3018.02|3010.32|3017.21|3009.51|32
1649851270000|2022-04-13 12:01:10|3017.75|3010.05|3019.08|3011.38|3019.08|3011.38|3017|3009.3|36
1649851280000|2022-04-13 12:01:20|3019.01|3011.31|3019.18|3011.48|3019.86|3012.16|3018.11|3010.41|37
1649851290000|2022-04-13 12:01:30|3019.08|3011.38|3021.96|3014.26|3022.07|3014.37|3018.96|3011.26|33
1649851300000|2022-04-13 12:01:40|3021.97|3014.27|3022.46|3014.76|3023.15|3015.45|3021.47|3013.77|28
1649851310000|2022-04-13 12:01:50|3022.64|3014.94|3022.94|3015.24|3023.27|3015.57|3022.08|3014.38|33
1649851320000|2022-04-13 12:02:00|3022.93|3015.23|3022.64|3014.94|3023.2|3015.5|3022.57|3014.87|35
1649851330000|2022-04-13 12:02:10|3022.81|3015.11|3022.06|3014.36|3023.53|3015.83|3022.06|3014.36|38
1649851340000|2022-04-13 12:02:20|3022.14|3014.44|3018.57|3010.87|3022.54|3014.84|3018.2|3010.5|39
1649851350000|2022-04-13 12:02:30|3018.61|3010.91|3020.03|3012.33|3022.62|3014.92|3016.48|3008.78|39
1649851360000|2022-04-13 12:02:40|3019.92|3012.22|3024.69|3016.99|3024.69|3016.99|3019.4|3011.7|37
1649851370000|2022-04-13 12:02:50|3024.8|3017.1|3028.81|3021.11|3031.55|3023.85|3024.25|3016.55|39
1649851380000|2022-04-13 12:03:00|3028.5|3020.8|3026.24|3018.54|3029.34|3021.64|3025|3017.3|35
1649851390000|2022-04-13 12:03:10|3026.27|3018.57|3022.15|3014.45|3026.27|3018.57|3022.15|3014.45|35
1649851400000|2022-04-13 12:03:20|3022.11|3014.41|3022.41|3014.71|3023.23|3015.53|3021.72|3014.02|37
1649851410000|2022-04-13 12:03:30|3022.4|3014.7|3024.39|3016.69|3024.39|3016.69|3022.35|3014.65|37
1649851420000|2022-04-13 12:03:40|3024.58|3016.88|3027.75|3020.05|3028.05|3020.35|3024.44|3016.74|39
1649851430000|2022-04-13 12:03:50|3028.39|3020.69|3027.77|3020.07|3029.3|3021.6|3027.66|3019.96|35
1649851440000|2022-04-13 12:04:00|3028.01|3020.31|3030.71|3023.01|3031|3023.3|3028.01|3020.31|38
1649851450000|2022-04-13 12:04:10|3030.59|3022.89|3028.58|3020.88|3030.71|3023.01|3028.58|3020.88|39
1649851460000|2022-04-13 12:04:20|3028.81|3021.11|3027.9|3020.2|3028.99|3021.29|3027.9|3020.2|37
1649851470000|2022-04-13 12:04:30|3027.83|3020.13|3028.05|3020.35|3028.32|3020.62|3027.26|3019.56|30
1649851480000|2022-04-13 12:04:40|3028.06|3020.36|3028.2|3020.5|3028.56|3020.86|3028.05|3020.35|34
1649851490000|2022-04-13 12:04:50|3028.23|3020.53|3027.19|3019.49|3028.31|3020.61|3027.19|3019.49|37
1649851500000|2022-04-13 12:05:00|3027.71|3020.01|3026.55|3018.85|3027.78|3020.08|3026.35|3018.65|39
1649851510000|2022-04-13 12:05:10|3026.54|3018.84|3026.22|3018.52|3027.33|3019.63|3026.22|3018.52|31
1649851520000|2022-04-13 12:05:20|3025.76|3018.06|3025.97|3018.27|3026.4|3018.7|3025.74|3018.04|39
1649851530000|2022-04-13 12:05:30|3026.37|3018.67|3026.79|3019.09|3026.9|3019.2|3025.9|3018.2|35
1649851540000|2022-04-13 12:05:40|3026.78|3019.08|3027.4|3019.7|3027.66|3019.96|3026.77|3019.07|37
1649851550000|2022-04-13 12:05:50|3027.48|3019.78|3028.86|3021.16|3028.86|3021.16|3026.53|3018.83|34
1649851560000|2022-04-13 12:06:00|3028.51|3020.81|3030.47|3022.77|3030.47|3022.77|3028.51|3020.81|37
1649851570000|2022-04-13 12:06:10|3030.51|3022.81|3029.7|3022|3030.52|3022.82|3029.12|3021.42|37
1649851580000|2022-04-13 12:06:20|3029.62|3021.92|3029.39|3021.69|3029.64|3021.94|3028.72|3021.02|34
1649851590000|2022-04-13 12:06:30|3029.24|3021.54|3028.72|3021.02|3029.42|3021.72|3028.58|3020.88|37
1649851600000|2022-04-13 12:06:40|3028.82|3021.12|3028.76|3021.06|3028.96|3021.26|3028.53|3020.83|33
1649851610000|2022-04-13 12:06:50|3028.61|3020.91|3028.82|3021.12|3029.02|3021.32|3028.6|3020.9|28
1649851620000|2022-04-13 12:07:00|3028.81|3021.11|3029.81|3022.11|3030.32|3022.62|3028.67|3020.97|35
1649851630000|2022-04-13 12:07:10|3029.79|3022.09|3032.08|3024.38|3032.78|3025.08|3029.75|3022.05|39
1649851640000|2022-04-13 12:07:20|3032.07|3024.37|3030.94|3023.24|3032.67|3024.97|3030.94|3023.24|36
1649851650000|2022-04-13 12:07:30|3030.8|3023.1|3031.87|3024.17|3031.96|3024.26|3030.37|3022.67|38
1649851660000|2022-04-13 12:07:40|3031.7|3024|3030.84|3023.14|3031.7|3024|3030.19|3022.49|39
1649851670000|2022-04-13 12:07:50|3030.68|3022.98|3030.69|3022.99|3031.11|3023.41|3030.51|3022.81|34
1649851680000|2022-04-13 12:08:00|3030.67|3022.97|3030.89|3023.19|3031.18|3023.48|3030.61|3022.91|37
1649851690000|2022-04-13 12:08:10|3030.75|3023.05|3030.12|3022.42|3030.75|3023.05|3029.81|3022.11|36
1649851700000|2022-04-13 12:08:20|3030.07|3022.37|3029.36|3021.66|3030.07|3022.37|3029.34|3021.64|37
1649851710000|2022-04-13 12:08:30|3029.4|3021.7|3030.26|3022.56|3030.26|3022.56|3029.11|3021.41|32
1649851720000|2022-04-13 12:08:40|3030.39|3022.69|3031.12|3023.42|3031.12|3023.42|3030.2|3022.5|35
1649851730000|2022-04-13 12:08:50|3031.63|3023.93|3030.45|3022.75|3031.63|3023.93|3030.34|3022.64|38
1649851740000|2022-04-13 12:09:00|3030.47|3022.77|3029.8|3022.1|3030.58|3022.88|3029.73|3022.03|36
1649851750000|2022-04-13 12:09:10|3029.69|3021.99|3029.58|3021.88|3029.69|3021.99|3029.28|3021.58|34
1649851760000|2022-04-13 12:09:20|3029.47|3021.77|3029.68|3021.98|3030.42|3022.72|3029.43|3021.73|36
1649851770000|2022-04-13 12:09:30|3030.05|3022.35|3028.44|3020.74|3030.05|3022.35|3028.44|3020.74|32
1649851780000|2022-04-13 12:09:40|3028.43|3020.73|3028.23|3020.53|3028.8|3021.1|3028.17|3020.47|34
1649851790000|2022-04-13 12:09:50|3028.4|3020.7|3028.42|3020.72|3028.63|3020.93|3028.12|3020.42|30
1649851800000|2022-04-13 12:10:00|3028.45|3020.75|3029.53|3021.83|3029.53|3021.83|3028.33|3020.63|30
1649851810000|2022-04-13 12:10:10|3029.6|3021.9|3028.42|3020.72|3029.96|3022.26|3028.37|3020.67|30
1649851820000|2022-04-13 12:10:20|3028.32|3020.62|3028.43|3020.73|3028.46|3020.76|3028.27|3020.57|32
1649851830000|2022-04-13 12:10:30|3028.36|3020.66|3026.89|3019.19|3028.42|3020.72|3026.89|3019.19|35
1649851840000|2022-04-13 12:10:40|3026.93|3019.23|3028.13|3020.43|3028.2|3020.5|3026.93|3019.23|38
1649851850000|2022-04-13 12:10:50|3028.16|3020.46|3027.88|3020.18|3029.07|3021.37|3027.88|3020.18|35
1649851860000|2022-04-13 12:11:00|3028.05|3020.35|3027.12|3019.42|3028.05|3020.35|3026.88|3019.18|34
1649851870000|2022-04-13 12:11:10|3027.13|3019.43|3026.94|3019.24|3027.49|3019.79|3026.65|3018.95|32
1649851880000|2022-04-13 12:11:20|3026.88|3019.18|3026.69|3018.99|3027.19|3019.49|3026.53|3018.83|28
1649851890000|2022-04-13 12:11:30|3026.74|3019.04|3026.61|3018.91|3026.93|3019.23|3026.38|3018.68|36
1649851900000|2022-04-13 12:11:40|3026.66|3018.96|3026.7|3019|3027.41|3019.71|3026.19|3018.49|37
1649851910000|2022-04-13 12:11:50|3026.91|3019.21|3025.12|3017.42|3026.99|3019.29|3024.97|3017.27|35
1649851920000|2022-04-13 12:12:00|3025.16|3017.46|3023.98|3016.28|3025.35|3017.65|3023.92|3016.22|36
1649851930000|2022-04-13 12:12:10|3024.1|3016.4|3025.32|3017.62|3025.65|3017.95|3024.1|3016.4|39
1649851940000|2022-04-13 12:12:20|3025.11|3017.41|3024.81|3017.11|3025.18|3017.48|3024.8|3017.1|35
1649851950000|2022-04-13 12:12:30|3024.87|3017.17|3024.78|3017.08|3024.98|3017.28|3024.74|3017.04|37
1649851960000|2022-04-13 12:12:40|3024.79|3017.09|3024.73|3017.03|3024.89|3017.19|3024.66|3016.96|34
1649851970000|2022-04-13 12:12:50|3024.7|3017|3025.51|3017.81|3025.6|3017.9|3024.65|3016.95|32
1649851980000|2022-04-13 12:13:00|3025.53|3017.83|3026.04|3018.34|3026.45|3018.75|3025.53|3017.83|36
1649851990000|2022-04-13 12:13:10|3026.07|3018.37|3026.31|3018.61|3026.57|3018.87|3026.07|3018.37|35
1649852000000|2022-04-13 12:13:20|3026.42|3018.72|3027.14|3019.44|3027.23|3019.53|3026|3018.3|34
1649852010000|2022-04-13 12:13:30|3027.16|3019.46|3026.98|3019.28|3027.16|3019.46|3026.98|3019.28|26
1649852020000|2022-04-13 12:13:40|3027|3019.3|3026.95|3019.25|3027.13|3019.43|3026.95|3019.25|22
1649852030000|2022-04-13 12:13:50|3026.99|3019.29|3026.83|3019.13|3027.11|3019.41|3026.64|3018.94|29
1649852040000|2022-04-13 12:14:00|3026.7|3019|3025.89|3018.19|3026.86|3019.16|3025.74|3018.04|29
1649852050000|2022-04-13 12:14:10|3025.87|3018.17|3026.23|3018.53|3026.23|3018.53|3025.78|3018.08|26
1649852060000|2022-04-13 12:14:20|3026.29|3018.59|3026.2|3018.5|3026.33|3018.63|3026.1|3018.4|27
1649852070000|2022-04-13 12:14:30|3026.18|3018.48|3025.91|3018.21|3026.29|3018.59|3025.91|3018.21|26
1649852080000|2022-04-13 12:14:40|3025.83|3018.13|3027.28|3019.58|3027.36|3019.66|3025.78|3018.08|32
1649852090000|2022-04-13 12:14:50|3027.66|3019.96|3027.55|3019.85|3027.78|3020.08|3027.26|3019.56|32
1649852100000|2022-04-13 12:15:00|3027.47|3019.77|3027.44|3019.74|3027.77|3020.07|3026.56|3018.86|35
1649852110000|2022-04-13 12:15:10|3027.27|3019.57|3026.69|3018.99|3027.38|3019.68|3026.59|3018.89|30
1649852120000|2022-04-13 12:15:20|3026.79|3019.09|3026.24|3018.54|3026.9|3019.2|3026.11|3018.41|34
1649852130000|2022-04-13 12:15:30|3026.79|3019.09|3025.63|3017.93|3026.79|3019.09|3025.59|3017.89|35
1649852140000|2022-04-13 12:15:40|3025.66|3017.96|3025.77|3018.07|3025.95|3018.25|3025.66|3017.96|26
1649852150000|2022-04-13 12:15:50|3025.56|3017.86|3024.98|3017.28|3025.56|3017.86|3024.42|3016.72|38
1649852160000|2022-04-13 12:16:00|3024.89|3017.19|3025.31|3017.61|3025.65|3017.95|3024.81|3017.11|27
1649852170000|2022-04-13 12:16:10|3025.42|3017.72|3025.63|3017.93|3025.88|3018.18|3025.39|3017.69|34
1649852180000|2022-04-13 12:16:20|3025.61|3017.91|3025.3|3017.6|3025.7|3018|3025.3|3017.6|32
1649852190000|2022-04-13 12:16:30|3025.37|3017.67|3025.52|3017.82|3025.52|3017.82|3025.31|3017.61|12
1649852200000|2022-04-13 12:16:40|3025.78|3018.08|3025.85|3018.15|3026.07|3018.37|3025.61|3017.91|26
1649852210000|2022-04-13 12:16:50|3025.83|3018.13|3025.95|3018.25|3026.18|3018.48|3025.64|3017.94|32
1649852220000|2022-04-13 12:17:00|3025.88|3018.18|3026.92|3019.22|3027.33|3019.63|3025.65|3017.95|32
1649852230000|2022-04-13 12:17:10|3027.02|3019.32|3027.43|3019.73|3027.76|3020.06|3027.02|3019.32|30
1649852240000|2022-04-13 12:17:20|3027.51|3019.81|3028.38|3020.68|3028.59|3020.89|3027.48|3019.78|34
1649852250000|2022-04-13 12:17:30|3028.21|3020.51|3029.01|3021.31|3029.49|3021.79|3028.05|3020.35|35
1649852260000|2022-04-13 12:17:40|3029.23|3021.53|3029.66|3021.96|3030.07|3022.37|3028.99|3021.29|32
1649852270000|2022-04-13 12:17:50|3029.96|3022.26|3030.33|3022.63|3030.58|3022.88|3029.96|3022.26|31
1649852280000|2022-04-13 12:18:00|3030.52|3022.82|3030.47|3022.77|3030.6|3022.9|3030.23|3022.53|27
1649852290000|2022-04-13 12:18:10|3030.34|3022.64|3030.08|3022.38|3030.63|3022.93|3029.72|3022.02|30
1649852300000|2022-04-13 12:18:20|3029.75|3022.05|3029.51|3021.81|3030.08|3022.38|3029.43|3021.73|36
1649852310000|2022-04-13 12:18:30|3029.59|3021.89|3029.61|3021.91|3030.15|3022.45|3029.34|3021.64|39
1649852320000|2022-04-13 12:18:40|3029.51|3021.81|3030.15|3022.45|3030.66|3022.96|3029.51|3021.81|35
1649852330000|2022-04-13 12:18:50|3030|3022.3|3031.08|3023.38|3031.08|3023.38|3029.91|3022.21|30
1649852340000|2022-04-13 12:19:00|3030.97|3023.27|3031.32|3023.62|3031.48|3023.78|3030.96|3023.26|34
1649852350000|2022-04-13 12:19:10|3031.43|3023.73|3030.05|3022.35|3031.71|3024.01|3029.78|3022.08|39
1649852360000|2022-04-13 12:19:20|3030.13|3022.43|3030.12|3022.42|3031.11|3023.41|3029.64|3021.94|36
1649852370000|2022-04-13 12:19:30|3030.23|3022.53|3030.4|3022.7|3030.67|3022.97|3030.23|3022.53|34
1649852380000|2022-04-13 12:19:40|3030.26|3022.56|3029.72|3022.02|3030.27|3022.57|3029.51|3021.81|37
1649852390000|2022-04-13 12:19:50|3029.73|3022.03|3029.38|3021.68|3029.75|3022.05|3029|3021.3|35
1649852400000|2022-04-13 12:20:00|3029.17|3021.47|3025.98|3018.28|3029.24|3021.54|3025.98|3018.28|38
1649852410000|2022-04-13 12:20:10|3025.94|3018.24|3025.44|3017.74|3026.1|3018.4|3025.36|3017.66|35
1649852420000|2022-04-13 12:20:20|3025.4|3017.7|3025.46|3017.76|3025.59|3017.89|3025.28|3017.58|32
1649852430000|2022-04-13 12:20:30|3025.57|3017.87|3025.27|3017.57|3025.57|3017.87|3025.27|3017.57|21
1649852440000|2022-04-13 12:20:40|3025.1|3017.4|3024.96|3017.26|3025.13|3017.43|3024.78|3017.08|19
1649852450000|2022-04-13 12:20:50|3024.91|3017.21|3024.59|3016.89|3024.96|3017.26|3024.59|3016.89|15
1649852460000|2022-04-13 12:21:00|3024.6|3016.9|3024.24|3016.54|3024.94|3017.24|3023.86|3016.16|26
1649852470000|2022-04-13 12:21:10|3024.07|3016.37|3024.01|3016.31|3024.31|3016.61|3023.96|3016.26|28
1649852480000|2022-04-13 12:21:20|3024.02|3016.32|3024|3016.3|3024.24|3016.54|3023.41|3015.71|30
1649852490000|2022-04-13 12:21:30|3024.07|3016.37|3024.7|3017|3024.7|3017|3023.52|3015.82|34
1649852500000|2022-04-13 12:21:40|3024.49|3016.79|3024.24|3016.54|3024.65|3016.95|3024.14|3016.44|31
1649852510000|2022-04-13 12:21:50|3024.29|3016.59|3023.81|3016.11|3024.67|3016.97|3023.77|3016.07|29
1649852520000|2022-04-13 12:22:00|3023.82|3016.12|3023.87|3016.17|3024.04|3016.34|3023.77|3016.07|24
1649852530000|2022-04-13 12:22:10|3023.88|3016.18|3022.47|3014.77|3023.98|3016.28|3022.22|3014.52|34
1649852540000|2022-04-13 12:22:20|3022.15|3014.45|3021.54|3013.84|3022.15|3014.45|3021.3|3013.6|37
1649852550000|2022-04-13 12:22:30|3021.51|3013.81|3022.25|3014.55|3022.49|3014.79|3021.22|3013.52|30
1649852560000|2022-04-13 12:22:40|3022.01|3014.31|3021.75|3014.05|3022.37|3014.67|3021.64|3013.94|36
1649852570000|2022-04-13 12:22:50|3021.76|3014.06|3022.86|3015.16|3023.15|3015.45|3021.22|3013.52|37
1649852580000|2022-04-13 12:23:00|3022.81|3015.11|3022.84|3015.14|3023.3|3015.6|3022.76|3015.06|32
1649852590000|2022-04-13 12:23:10|3022.85|3015.15|3022.58|3014.88|3022.91|3015.21|3022.16|3014.46|33
1649852600000|2022-04-13 12:23:20|3022.56|3014.86|3022.31|3014.61|3022.85|3015.15|3022.11|3014.41|35
1649852610000|2022-04-13 12:23:30|3022.25|3014.55|3021.03|3013.33|3022.34|3014.64|3020.97|3013.27|29
1649852620000|2022-04-13 12:23:40|3021.04|3013.34|3022.34|3014.64|3022.34|3014.64|3021.03|3013.33|26
1649852630000|2022-04-13 12:23:50|3022.31|3014.61|3021.75|3014.05|3022.36|3014.66|3021.62|3013.92|36
1649852640000|2022-04-13 12:24:00|3021.63|3013.93|3021.01|3013.31|3021.87|3014.17|3020.97|3013.27|37
1649852650000|2022-04-13 12:24:10|3020.74|3013.04|3019.66|3011.96|3020.98|3013.28|3019.58|3011.88|36
1649852660000|2022-04-13 12:24:20|3019.57|3011.87|3018.98|3011.28|3019.59|3011.89|3017.49|3009.79|39
1649852670000|2022-04-13 12:24:30|3018.85|3011.15|3019.13|3011.43|3019.46|3011.76|3018.85|3011.15|33
1649852680000|2022-04-13 12:24:40|3019.41|3011.71|3020.39|3012.69|3021.08|3013.38|3019.26|3011.56|38
1649852690000|2022-04-13 12:24:50|3020.29|3012.59|3021.33|3013.63|3021.33|3013.63|3020.12|3012.42|29
1649852700000|2022-04-13 12:25:00|3021.32|3013.62|3021.27|3013.57|3021.44|3013.74|3020.69|3012.99|36
1649852710000|2022-04-13 12:25:10|3021.22|3013.52|3021.51|3013.81|3021.61|3013.91|3021.21|3013.51|28
1649852720000|2022-04-13 12:25:20|3021.49|3013.79|3021.24|3013.54|3021.5|3013.8|3021.22|3013.52|30
1649852730000|2022-04-13 12:25:30|3021.18|3013.48|3019.57|3011.87|3021.18|3013.48|3019.47|3011.77|31
1649852740000|2022-04-13 12:25:40|3019.62|3011.92|3017.25|3009.55|3019.76|3012.06|3017.22|3009.52|35
1649852750000|2022-04-13 12:25:50|3017.06|3009.36|3017.28|3009.58|3017.28|3009.58|3016.83|3009.13|34
1649852760000|2022-04-13 12:26:00|3017.23|3009.53|3016.67|3008.97|3018.09|3010.39|3016.67|3008.97|36
1649852770000|2022-04-13 12:26:10|3016.94|3009.24|3017.04|3009.34|3017.08|3009.38|3016.88|3009.18|27
1649852780000|2022-04-13 12:26:20|3017.02|3009.32|3017.78|3010.08|3018.25|3010.55|3016.83|3009.13|29
1649852790000|2022-04-13 12:26:30|3017.71|3010.01|3017.44|3009.74|3017.77|3010.07|3017.19|3009.49|26
1649852800000|2022-04-13 12:26:40|3017.33|3009.63|3016.94|3009.24|3017.33|3009.63|3016.94|3009.24|22
1649852810000|2022-04-13 12:26:50|3016.98|3009.28|3016.67|3008.97|3016.99|3009.29|3016.58|3008.88|24
1649852820000|2022-04-13 12:27:00|3017.04|3009.34|3016.9|3009.2|3017.14|3009.44|3016.84|3009.14|27
1649852830000|2022-04-13 12:27:10|3017.29|3009.59|3017.05|3009.35|3017.36|3009.66|3016.67|3008.97|36
1649852840000|2022-04-13 12:27:20|3016.84|3009.14|3016.64|3008.94|3016.94|3009.24|3016.52|3008.82|33
1649852850000|2022-04-13 12:27:30|3016.63|3008.93|3017.05|3009.35|3017.22|3009.52|3016.63|3008.93|19
1649852860000|2022-04-13 12:27:40|3017.03|3009.33|3017.21|3009.51|3017.29|3009.59|3017.01|3009.31|32
1649852870000|2022-04-13 12:27:50|3017.24|3009.54|3018.31|3010.61|3018.31|3010.61|3017.07|3009.37|34
1649852880000|2022-04-13 12:28:00|3018.73|3011.03|3018.33|3010.63|3018.8|3011.1|3018.23|3010.53|32
1649852890000|2022-04-13 12:28:10|3018.49|3010.79|3018.93|3011.23|3018.99|3011.29|3018.46|3010.76|24
1649852900000|2022-04-13 12:28:20|3018.91|3011.21|3018.48|3010.78|3018.95|3011.25|3018.46|3010.76|18
1649852910000|2022-04-13 12:28:30|3018.33|3010.63|3018.46|3010.76|3018.56|3010.86|3017.89|3010.19|28
1649852920000|2022-04-13 12:28:40|3018.48|3010.78|3018.55|3010.85|3018.76|3011.06|3018.46|3010.76|26
1649852930000|2022-04-13 12:28:50|3018.54|3010.84|3018.51|3010.81|3019.44|3011.74|3018.24|3010.54|37
1649852940000|2022-04-13 12:29:00|3018.41|3010.71|3017.54|3009.84|3018.52|3010.82|3017.34|3009.64|33
1649852950000|2022-04-13 12:29:10|3017.35|3009.65|3016.54|3008.84|3017.38|3009.68|3015.62|3007.92|38
1649852960000|2022-04-13 12:29:20|3016.92|3009.22|3016.31|3008.61|3016.92|3009.22|3016.03|3008.33|39
1649852970000|2022-04-13 12:29:30|3016.11|3008.41|3016.64|3008.94|3016.83|3009.13|3016.11|3008.41|22
1649852980000|2022-04-13 12:29:40|3016.67|3008.97|3016.35|3008.65|3016.73|3009.03|3015.56|3007.86|35
1649852990000|2022-04-13 12:29:50|3016.29|3008.59|3016.65|3008.95|3016.68|3008.98|3016.18|3008.48|31
1649853000000|2022-04-13 12:30:00|3016.72|3009.02|3014.79|3007.09|3016.72|3009.02|3014.48|3006.78|36
1649853010000|2022-04-13 12:30:10|3014.47|3006.77|3015.54|3007.84|3015.96|3008.26|3013.01|3005.31|38
1649853020000|2022-04-13 12:30:20|3015.43|3007.73|3014.99|3007.29|3016.07|3008.37|3014.99|3007.29|32
1649853030000|2022-04-13 12:30:30|3015|3007.3|3016.81|3009.11|3016.81|3009.11|3015|3007.3|33
1649853040000|2022-04-13 12:30:40|3017.01|3009.31|3018.55|3010.85|3018.55|3010.85|3017.01|3009.31|32
1649853050000|2022-04-13 12:30:50|3018.59|3010.89|3019.65|3011.95|3020.34|3012.64|3018.59|3010.89|35
1649853060000|2022-04-13 12:31:00|3019.4|3011.7|3020.87|3013.17|3020.87|3013.17|3019.32|3011.62|37
1649853070000|2022-04-13 12:31:10|3020.93|3013.23|3021.13|3013.43|3021.58|3013.88|3020.44|3012.74|34
1649853080000|2022-04-13 12:31:20|3021.24|3013.54|3020.93|3013.23|3021.84|3014.14|3020.76|3013.06|32
1649853090000|2022-04-13 12:31:30|3021.07|3013.37|3019.46|3011.76|3021.07|3013.37|3019.46|3011.76|32
1649853100000|2022-04-13 12:31:40|3019.73|3012.03|3021|3013.3|3021.1|3013.4|3019.43|3011.73|36
1649853110000|2022-04-13 12:31:50|3020.83|3013.13|3020.13|3012.43|3021.22|3013.52|3019.94|3012.24|32
1649853120000|2022-04-13 12:32:00|3020.08|3012.38|3019.06|3011.36|3020.08|3012.38|3018.91|3011.21|27
1649853130000|2022-04-13 12:32:10|3019.43|3011.73|3020.53|3012.83|3021.01|3013.31|3019.43|3011.73|32
1649853140000|2022-04-13 12:32:20|3020.44|3012.74|3020.15|3012.45|3020.71|3013.01|3019.83|3012.13|31
1649853150000|2022-04-13 12:32:30|3020.08|3012.38|3019.42|3011.72|3020.15|3012.45|3019.02|3011.32|27
1649853160000|2022-04-13 12:32:40|3019.46|3011.76|3019.48|3011.78|3020.08|3012.38|3019.17|3011.47|27
1649853170000|2022-04-13 12:32:50|3019.5|3011.8|3019.97|3012.27|3019.97|3012.27|3019.23|3011.53|23
1649853180000|2022-04-13 12:33:00|3020.11|3012.41|3021.01|3013.31|3021.29|3013.59|3020.11|3012.41|34
1649853190000|2022-04-13 12:33:10|3020.79|3013.09|3020.01|3012.31|3020.9|3013.2|3019.99|3012.29|32
1649853200000|2022-04-13 12:33:20|3020.23|3012.53|3019.65|3011.95|3020.43|3012.73|3019.43|3011.73|31
1649853210000|2022-04-13 12:33:30|3019.6|3011.9|3018.67|3010.97|3019.69|3011.99|3018.64|3010.94|31
1649853220000|2022-04-13 12:33:40|3018.7|3011|3017.25|3009.55|3018.7|3011|3017.07|3009.37|34
1649853230000|2022-04-13 12:33:50|3017.1|3009.4|3017.02|3009.32|3017.45|3009.75|3016.64|3008.94|36
1649853240000|2022-04-13 12:34:00|3016.92|3009.22|3017.82|3010.12|3017.91|3010.21|3016.85|3009.15|37
1649853250000|2022-04-13 12:34:10|3017.9|3010.2|3018.3|3010.6|3018.63|3010.93|3017.79|3010.09|33
1649853260000|2022-04-13 12:34:20|3018.31|3010.61|3017.61|3009.91|3018.58|3010.88|3017.53|3009.83|29
1649853270000|2022-04-13 12:34:30|3017.6|3009.9|3016.46|3008.76|3017.73|3010.03|3016.3|3008.6|29
1649853280000|2022-04-13 12:34:40|3016.31|3008.61|3016.3|3008.6|3016.41|3008.71|3016.2|3008.5|20
1649853290000|2022-04-13 12:34:50|3016.54|3008.84|3016.45|3008.75|3016.61|3008.91|3016.37|3008.67|20
1649853300000|2022-04-13 12:35:00|3016.64|3008.94|3016.92|3009.22|3017.14|3009.44|3016.38|3008.68|37
1649853310000|2022-04-13 12:35:10|3016.96|3009.26|3016.05|3008.35|3016.98|3009.28|3015.6|3007.9|29
1649853320000|2022-04-13 12:35:20|3015.72|3008.02|3014.89|3007.19|3015.86|3008.16|3014.48|3006.78|35
1649853330000|2022-04-13 12:35:30|3014.88|3007.18|3015.02|3007.32|3015.13|3007.43|3014.81|3007.11|21
1649853340000|2022-04-13 12:35:40|3014.85|3007.15|3014.66|3006.96|3015.03|3007.33|3014.65|3006.95|36
1649853350000|2022-04-13 12:35:50|3014.56|3006.86|3013.9|3006.2|3014.56|3006.86|3013.22|3005.52|36
1649853360000|2022-04-13 12:36:00|3013.87|3006.17|3014.34|3006.64|3014.44|3006.74|3013.83|3006.13|29
1649853370000|2022-04-13 12:36:10|3014.42|3006.72|3015.5|3007.8|3015.68|3007.98|3014.42|3006.72|35
1649853380000|2022-04-13 12:36:20|3015.53|3007.83|3014.94|3007.24|3015.53|3007.83|3014.9|3007.2|28
1649853390000|2022-04-13 12:36:30|3014.79|3007.09|3014.79|3007.09|3015.34|3007.64|3014.65|3006.95|34
1649853400000|2022-04-13 12:36:40|3014.68|3006.98|3014.52|3006.82|3014.78|3007.08|3014.16|3006.46|37
1649853410000|2022-04-13 12:36:50|3014.62|3006.92|3013.75|3006.05|3015.25|3007.55|3013.75|3006.05|38
1649853420000|2022-04-13 12:37:00|3013.82|3006.12|3012.73|3005.03|3014.06|3006.36|3012.67|3004.97|29
1649853430000|2022-04-13 12:37:10|3012.63|3004.93|3012.74|3005.04|3012.82|3005.12|3012.45|3004.75|29
1649853440000|2022-04-13 12:37:20|3012.73|3005.03|3012.7|3005|3012.78|3005.08|3012.42|3004.72|21
1649853450000|2022-04-13 12:37:30|3012.69|3004.99|3013.08|3005.38|3013.08|3005.38|3012.58|3004.88|25
1649853460000|2022-04-13 12:37:40|3013.02|3005.32|3013.3|3005.6|3013.3|3005.6|3013.02|3005.32|21
1649853470000|2022-04-13 12:37:50|3013.28|3005.58|3014.37|3006.67|3014.44|3006.74|3013.26|3005.56|33
1649853480000|2022-04-13 12:38:00|3014.33|3006.63|3014.19|3006.49|3014.34|3006.64|3014.1|3006.4|24
1649853490000|2022-04-13 12:38:10|3014.2|3006.5|3014.19|3006.49|3014.28|3006.58|3013.94|3006.24|26
1649853500000|2022-04-13 12:38:20|3014.14|3006.44|3012.88|3005.18|3014.26|3006.56|3012.67|3004.97|37
1649853510000|2022-04-13 12:38:30|3012.65|3004.95|3012.71|3005.01|3013.15|3005.45|3012.6|3004.9|33
1649853520000|2022-04-13 12:38:40|3012.86|3005.16|3012.73|3005.03|3012.86|3005.16|3012.57|3004.87|26
1649853530000|2022-04-13 12:38:50|3012.72|3005.02|3012.12|3004.42|3012.77|3005.07|3012.12|3004.42|28
1649853540000|2022-04-13 12:39:00|3012.15|3004.45|3012.05|3004.35|3012.39|3004.69|3011.98|3004.28|32
1649853550000|2022-04-13 12:39:10|3011.97|3004.27|3012.1|3004.4|3012.31|3004.61|3011.88|3004.18|21
1649853560000|2022-04-13 12:39:20|3012|3004.3|3012.03|3004.33|3012.11|3004.41|3011.84|3004.14|27
1649853570000|2022-04-13 12:39:30|3011.89|3004.19|3012.44|3004.74|3012.44|3004.74|3011.47|3003.77|29
1649853580000|2022-04-13 12:39:40|3012.41|3004.71|3013.81|3006.11|3013.81|3006.11|3012.35|3004.65|34
1649853590000|2022-04-13 12:39:50|3013.8|3006.1|3013.68|3005.98|3014.09|3006.39|3013.36|3005.66|33
1649853600000|2022-04-13 12:40:00|3013.69|3005.99|3014.79|3007.09|3014.88|3007.18|3013.65|3005.95|36
1649853610000|2022-04-13 12:40:10|3014.66|3006.96|3013.69|3005.99|3014.74|3007.04|3013.29|3005.59|37
1649853620000|2022-04-13 12:40:20|3013.61|3005.91|3013.77|3006.07|3013.93|3006.23|3013.53|3005.83|24
1649853630000|2022-04-13 12:40:30|3013.9|3006.2|3015.47|3007.77|3015.47|3007.77|3013.77|3006.07|34
1649853640000|2022-04-13 12:40:40|3015.32|3007.62|3017.1|3009.4|3017.1|3009.4|3015.32|3007.62|36
1649853650000|2022-04-13 12:40:50|3016.97|3009.27|3018.67|3010.97|3018.77|3011.07|3016.97|3009.27|32
1649853660000|2022-04-13 12:41:00|3018.64|3010.94|3018.47|3010.77|3018.69|3010.99|3018.29|3010.59|25
1649853670000|2022-04-13 12:41:10|3018.48|3010.78|3019.92|3012.22|3020.13|3012.43|3018.48|3010.78|24
1649853680000|2022-04-13 12:41:20|3019.94|3012.24|3019.35|3011.65|3019.94|3012.24|3019.2|3011.5|29
1649853690000|2022-04-13 12:41:30|3019.34|3011.64|3019.07|3011.37|3019.45|3011.75|3019.02|3011.32|16
1649853700000|2022-04-13 12:41:40|3018.99|3011.29|3018.36|3010.66|3018.99|3011.29|3018.35|3010.65|29
1649853710000|2022-04-13 12:41:50|3018.41|3010.71|3018.2|3010.5|3018.58|3010.88|3018.2|3010.5|26
1649853720000|2022-04-13 12:42:00|3018.21|3010.51|3018.33|3010.63|3018.35|3010.65|3018.01|3010.31|35
1649853730000|2022-04-13 12:42:10|3018.34|3010.64|3018.14|3010.44|3018.34|3010.64|3017.99|3010.29|24
1649853740000|2022-04-13 12:42:20|3018.03|3010.33|3018.14|3010.44|3018.27|3010.57|3018.03|3010.33|27
1649853750000|2022-04-13 12:42:30|3018.1|3010.4|3018.46|3010.76|3018.48|3010.78|3017.96|3010.26|29
1649853760000|2022-04-13 12:42:40|3018.45|3010.75|3018.05|3010.35|3018.45|3010.75|3018.05|3010.35|28
1649853770000|2022-04-13 12:42:50|3018.09|3010.39|3018.23|3010.53|3018.41|3010.71|3018.05|3010.35|21
1649853780000|2022-04-13 12:43:00|3018.78|3011.08|3019.56|3011.86|3019.79|3012.09|3018.78|3011.08|35
1649853790000|2022-04-13 12:43:10|3019.61|3011.91|3020.04|3012.34|3020.1|3012.4|3019.41|3011.71|22
1649853800000|2022-04-13 12:43:20|3020.11|3012.41|3020.08|3012.38|3020.12|3012.42|3020.04|3012.34|21
1649853810000|2022-04-13 12:43:30|3020.1|3012.4|3020.66|3012.96|3020.71|3013.01|3020.1|3012.4|22
1649853820000|2022-04-13 12:43:40|3020.52|3012.82|3020.56|3012.86|3020.56|3012.86|3020.35|3012.65|30
1649853830000|2022-04-13 12:43:50|3020.51|3012.81|3020.3|3012.6|3020.56|3012.86|3020.3|3012.6|15
1649853840000|2022-04-13 12:44:00|3020.4|3012.7|3020.58|3012.88|3020.64|3012.94|3020.4|3012.7|27
1649853850000|2022-04-13 12:44:10|3020.6|3012.9|3022.85|3015.15|3023.37|3015.67|3020.58|3012.88|33
1649853860000|2022-04-13 12:44:20|3022.91|3015.21|3023.77|3016.07|3023.77|3016.07|3022.88|3015.18|38
1649853870000|2022-04-13 12:44:30|3023.59|3015.89|3023.51|3015.81|3023.8|3016.1|3023.41|3015.71|24
1649853880000|2022-04-13 12:44:40|3023.41|3015.71|3023.56|3015.86|3023.56|3015.86|3023.1|3015.4|32
1649853890000|2022-04-13 12:44:50|3023.35|3015.65|3022.26|3014.56|3023.35|3015.65|3022.24|3014.54|35
1649853900000|2022-04-13 12:45:00|3022.23|3014.53|3023.34|3015.64|3023.38|3015.68|3022.23|3014.53|35
1649853910000|2022-04-13 12:45:10|3023.32|3015.62|3024.36|3016.66|3024.36|3016.66|3023.32|3015.62|30
1649853920000|2022-04-13 12:45:20|3024.32|3016.62|3024.63|3016.93|3024.97|3017.27|3024.25|3016.55|29
1649853930000|2022-04-13 12:45:30|3024.79|3017.09|3024.08|3016.38|3024.79|3017.09|3023.82|3016.12|30
1649853940000|2022-04-13 12:45:40|3024.06|3016.36|3024.31|3016.61|3024.43|3016.73|3023.78|3016.08|34
1649853950000|2022-04-13 12:45:50|3024.18|3016.48|3025|3017.3|3025.02|3017.32|3024.15|3016.45|27
1649853960000|2022-04-13 12:46:00|3024.94|3017.24|3025.09|3017.39|3025.17|3017.47|3024.9|3017.2|16
1649853970000|2022-04-13 12:46:10|3025.02|3017.32|3025.11|3017.41|3025.11|3017.41|3024.97|3017.27|23
1649853980000|2022-04-13 12:46:20|3025.27|3017.57|3025.56|3017.86|3025.64|3017.94|3025.27|3017.57|28
1649853990000|2022-04-13 12:46:30|3025.66|3017.96|3024.62|3016.92|3025.66|3017.96|3024.55|3016.85|24
1649854000000|2022-04-13 12:46:40|3024.57|3016.87|3022.59|3014.89|3024.57|3016.87|3022.56|3014.86|33
1649854010000|2022-04-13 12:46:50|3022.62|3014.92|3022.85|3015.15|3023.03|3015.33|3022.62|3014.92|23
1649854020000|2022-04-13 12:47:00|3022.84|3015.14|3022.44|3014.74|3023.37|3015.67|3022.44|3014.74|30
1649854030000|2022-04-13 12:47:10|3022.43|3014.73|3022.5|3014.8|3022.51|3014.81|3022.39|3014.69|22
1649854040000|2022-04-13 12:47:20|3022.52|3014.82|3022.38|3014.68|3022.52|3014.82|3022.21|3014.51|15
1649854050000|2022-04-13 12:47:30|3022.34|3014.64|3022.01|3014.31|3022.63|3014.93|3021.66|3013.96|16
1649854060000|2022-04-13 12:47:40|3021.98|3014.28|3021.58|3013.88|3022.34|3014.64|3021.55|3013.85|22
1649854070000|2022-04-13 12:47:50|3021.61|3013.91|3022.5|3014.8|3022.5|3014.8|3021.47|3013.77|20
1649854080000|2022-04-13 12:48:00|3022.17|3014.47|3022.17|3014.47|3022.73|3015.03|3021.46|3013.76|19
1649854090000|2022-04-13 12:48:10|3022.16|3014.46|3020.18|3012.48|3022.16|3014.46|3020.08|3012.38|22
1649854100000|2022-04-13 12:48:20|3020.22|3012.52|3020.09|3012.39|3020.3|3012.6|3020.03|3012.33|31
1649854110000|2022-04-13 12:48:30|3020.1|3012.4|3020.04|3012.34|3020.13|3012.43|3019.65|3011.95|27
1649854120000|2022-04-13 12:48:40|3019.89|3012.19|3020.1|3012.4|3020.29|3012.59|3019.89|3012.19|33
1649854130000|2022-04-13 12:48:50|3020.13|3012.43|3020.69|3012.99|3020.69|3012.99|3020.04|3012.34|29
1649854140000|2022-04-13 12:49:00|3020.68|3012.98|3020.49|3012.79|3020.68|3012.98|3020.35|3012.65|31
1649854150000|2022-04-13 12:49:10|3020.54|3012.84|3019.96|3012.26|3020.54|3012.84|3019.69|3011.99|36
1649854160000|2022-04-13 12:49:20|3019.99|3012.29|3019.37|3011.67|3020.02|3012.32|3019.27|3011.57|28
1649854170000|2022-04-13 12:49:30|3019.33|3011.63|3019.69|3011.99|3019.69|3011.99|3019.12|3011.42|22
1649854180000|2022-04-13 12:49:40|3019.64|3011.94|3019.82|3012.12|3019.83|3012.13|3019.22|3011.52|28
1649854190000|2022-04-13 12:49:50|3019.79|3012.09|3019.35|3011.65|3019.79|3012.09|3019.27|3011.57|25
1649854200000|2022-04-13 12:50:00|3019.33|3011.63|3019.06|3011.36|3019.39|3011.69|3018.9|3011.2|27
1649854210000|2022-04-13 12:50:10|3019.12|3011.42|3019.31|3011.61|3019.37|3011.67|3019.09|3011.39|29
1649854220000|2022-04-13 12:50:20|3019.28|3011.58|3019.24|3011.54|3019.42|3011.72|3019.15|3011.45|21
1649854230000|2022-04-13 12:50:30|3019.18|3011.48|3019.29|3011.59|3019.4|3011.7|3019.01|3011.31|20
1649854240000|2022-04-13 12:50:40|3019.4|3011.7|3018.93|3011.23|3019.45|3011.75|3018.83|3011.13|29
1649854250000|2022-04-13 12:50:50|3018.97|3011.27|3020.95|3013.25|3021.22|3013.52|3018.9|3011.2|39
1649854260000|2022-04-13 12:51:00|3021.07|3013.37|3021.2|3013.5|3021.35|3013.65|3020.4|3012.7|38
1649854270000|2022-04-13 12:51:10|3021.21|3013.51|3021.63|3013.93|3021.63|3013.93|3021.13|3013.43|38
1649854280000|2022-04-13 12:51:20|3021.71|3014.01|3022.02|3014.32|3022.6|3014.9|3021.66|3013.96|37
1649854290000|2022-04-13 12:51:30|3021.93|3014.23|3022.38|3014.68|3022.38|3014.68|3021.92|3014.22|27
1649854300000|2022-04-13 12:51:40|3022.55|3014.85|3023.52|3015.82|3023.73|3016.03|3022.52|3014.82|33
1649854310000|2022-04-13 12:51:50|3023.33|3015.63|3022.13|3014.43|3023.72|3016.02|3022.13|3014.43|35
1649854320000|2022-04-13 12:52:00|3022.23|3014.53|3021.87|3014.17|3022.36|3014.66|3021.59|3013.89|34
1649854330000|2022-04-13 12:52:10|3021.95|3014.25|3021.65|3013.95|3021.97|3014.27|3021.37|3013.67|30
1649854340000|2022-04-13 12:52:20|3021.47|3013.77|3020.29|3012.59|3021.47|3013.77|3020.2|3012.5|35
1649854350000|2022-04-13 12:52:30|3020.25|3012.55|3019.27|3011.57|3020.25|3012.55|3019.04|3011.34|31
1649854360000|2022-04-13 12:52:40|3019.09|3011.39|3019.44|3011.74|3019.5|3011.8|3019.09|3011.39|31
1649854370000|2022-04-13 12:52:50|3019.49|3011.79|3018.98|3011.28|3019.54|3011.84|3018.91|3011.21|33
1649854380000|2022-04-13 12:53:00|3019.02|3011.32|3018.78|3011.08|3019.17|3011.47|3018.65|3010.95|34
1649854390000|2022-04-13 12:53:10|3018.8|3011.1|3016.17|3008.47|3018.81|3011.11|3016.17|3008.47|35
1649854400000|2022-04-13 12:53:20|3016.32|3008.62|3016.41|3008.71|3016.66|3008.96|3016.17|3008.47|32
1649854410000|2022-04-13 12:53:30|3016.4|3008.7|3016.4|3008.7|3016.45|3008.75|3016.27|3008.57|20
1649854420000|2022-04-13 12:53:40|3016.38|3008.68|3016.96|3009.26|3017.04|3009.34|3016.37|3008.67|31
1649854430000|2022-04-13 12:53:50|3016.92|3009.22|3016.74|3009.04|3017.14|3009.44|3016.64|3008.94|34
1649854440000|2022-04-13 12:54:00|3016.77|3009.07|3016.87|3009.17|3016.91|3009.21|3016.62|3008.92|36
1649854450000|2022-04-13 12:54:10|3016.86|3009.16|3017.36|3009.66|3017.37|3009.67|3016.79|3009.09|37
1649854460000|2022-04-13 12:54:20|3017.28|3009.58|3017.3|3009.6|3017.4|3009.7|3017.28|3009.58|31
1649854470000|2022-04-13 12:54:30|3017.32|3009.62|3016.97|3009.27|3017.32|3009.62|3016.96|3009.26|25
1649854480000|2022-04-13 12:54:40|3016.94|3009.24|3016.35|3008.65|3017.06|3009.36|3016.14|3008.44|30
1649854490000|2022-04-13 12:54:50|3016.15|3008.45|3018.36|3010.66|3018.5|3010.8|3016.15|3008.45|37
1649854500000|2022-04-13 12:55:00|3018.62|3010.92|3018.93|3011.23|3018.93|3011.23|3018.62|3010.92|31
1649854510000|2022-04-13 12:55:10|3018.53|3010.83|3018.04|3010.34|3018.55|3010.85|3018.04|3010.34|30
1649854520000|2022-04-13 12:55:20|3017.77|3010.07|3015.73|3008.03|3017.77|3010.07|3015.73|3008.03|36
1649854530000|2022-04-13 12:55:30|3015.72|3008.02|3015.14|3007.44|3015.72|3008.02|3014.61|3006.91|33
1649854540000|2022-04-13 12:55:40|3015.13|3007.43|3015.77|3008.07|3015.88|3008.18|3015.09|3007.39|35
1649854550000|2022-04-13 12:55:50|3015.74|3008.04|3016.44|3008.74|3016.5|3008.8|3015.61|3007.91|33
1649854560000|2022-04-13 12:56:00|3016.34|3008.64|3015.91|3008.21|3016.42|3008.72|3015.87|3008.17|35
1649854570000|2022-04-13 12:56:10|3015.79|3008.09|3015.16|3007.46|3016.03|3008.33|3014.31|3006.61|34
1649854580000|2022-04-13 12:56:20|3015.12|3007.42|3014.44|3006.74|3015.28|3007.58|3013.96|3006.26|32
1649854590000|2022-04-13 12:56:30|3014.4|3006.7|3013.63|3005.93|3014.47|3006.77|3012.34|3004.64|33
1649854600000|2022-04-13 12:56:40|3013.66|3005.96|3014.01|3006.31|3014.5|3006.8|3013.66|3005.96|30
1649854610000|2022-04-13 12:56:50|3014.05|3006.35|3013.15|3005.45|3014.11|3006.41|3013.13|3005.43|31
1649854620000|2022-04-13 12:57:00|3013.17|3005.47|3013.36|3005.66|3013.36|3005.66|3013.1|3005.4|26
1649854630000|2022-04-13 12:57:10|3013.32|3005.62|3013.61|3005.91|3013.88|3006.18|3013.25|3005.55|31
1649854640000|2022-04-13 12:57:20|3013.62|3005.92|3013.3|3005.6|3013.68|3005.98|3013.2|3005.5|25
1649854650000|2022-04-13 12:57:30|3013.26|3005.56|3012.91|3005.21|3013.26|3005.56|3012.57|3004.87|25
1649854660000|2022-04-13 12:57:40|3012.98|3005.28|3013.02|3005.32|3013.16|3005.46|3012.34|3004.64|36
1649854670000|2022-04-13 12:57:50|3012.62|3004.92|3012.26|3004.56|3013.11|3005.41|3012.22|3004.52|28
1649854680000|2022-04-13 12:58:00|3012.27|3004.57|3011.54|3003.84|3012.27|3004.57|3011.48|3003.78|29
1649854690000|2022-04-13 12:58:10|3011.57|3003.87|3012.01|3004.31|3012.01|3004.31|3010.81|3003.11|25
1649854700000|2022-04-13 12:58:20|3011.93|3004.23|3011.59|3003.89|3011.93|3004.23|3011.08|3003.38|33
1649854710000|2022-04-13 12:58:30|3011.6|3003.9|3010.81|3003.11|3011.72|3004.02|3010.81|3003.11|32
1649854720000|2022-04-13 12:58:40|3010.91|3003.21|3011.58|3003.88|3011.58|3003.88|3010.82|3003.12|32
1649854730000|2022-04-13 12:58:50|3011.61|3003.91|3010.98|3003.28|3011.81|3004.11|3010.58|3002.88|29
1649854740000|2022-04-13 12:59:00|3011.02|3003.32|3011.8|3004.1|3011.8|3004.1|3010.77|3003.07|33
1649854750000|2022-04-13 12:59:10|3011.99|3004.29|3011.78|3004.08|3012.21|3004.51|3011.66|3003.96|32
1649854760000|2022-04-13 12:59:20|3011.99|3004.29|3012.12|3004.42|3012.13|3004.43|3011.45|3003.75|31
1649854770000|2022-04-13 12:59:30|3012.11|3004.41|3011.88|3004.18|3012.27|3004.57|3011.57|3003.87|30
1649854780000|2022-04-13 12:59:40|3011.87|3004.17|3010.87|3003.17|3011.87|3004.17|3010.73|3003.03|34
1649854790000|2022-04-13 12:59:50|3010.75|3003.05|3010.39|3002.69|3010.75|3003.05|3010.33|3002.63|23
1649854800000|2022-04-13 13:00:00|3010.43|3002.73|3012.79|3005.09|3012.79|3005.09|3009.91|3002.21|37
1649854810000|2022-04-13 13:00:10|3012.75|3005.05|3012.26|3004.56|3012.79|3005.09|3012.18|3004.48|32
1649854820000|2022-04-13 13:00:20|3012.22|3004.52|3012.4|3004.7|3012.4|3004.7|3012.12|3004.42|23
1649854830000|2022-04-13 13:00:30|3012.43|3004.73|3012.12|3004.42|3012.44|3004.74|3012.12|3004.42|30
1649854840000|2022-04-13 13:00:40|3012.22|3004.52|3012.4|3004.7|3012.71|3005.01|3012.12|3004.42|27
1649854850000|2022-04-13 13:00:50|3012.43|3004.73|3012.86|3005.16|3013.46|3005.76|3012.31|3004.61|33
1649854860000|2022-04-13 13:01:00|3012.85|3005.15|3012.77|3005.07|3013.18|3005.48|3012.48|3004.78|36
1649854870000|2022-04-13 13:01:10|3012.93|3005.23|3013.21|3005.51|3013.65|3005.95|3012.76|3005.06|33
1649854880000|2022-04-13 13:01:20|3013.13|3005.43|3013.16|3005.46|3013.51|3005.81|3012.61|3004.91|29
1649854890000|2022-04-13 13:01:30|3013.13|3005.43|3012.61|3004.91|3013.43|3005.73|3012.59|3004.89|36
1649854900000|2022-04-13 13:01:40|3012.64|3004.94|3012.54|3004.84|3012.77|3005.07|3012.39|3004.69|28
1649854910000|2022-04-13 13:01:50|3012.51|3004.81|3012.12|3004.42|3012.51|3004.81|3011.98|3004.28|29
1649854920000|2022-04-13 13:02:00|3011.97|3004.27|3011.13|3003.43|3011.97|3004.27|3010.95|3003.25|25
1649854930000|2022-04-13 13:02:10|3011.11|3003.41|3009.27|3001.57|3011.11|3003.41|3008.46|3000.76|30
1649854940000|2022-04-13 13:02:20|3009.16|3001.46|3009.1|3001.4|3009.53|3001.83|3008.89|3001.19|34
1649854950000|2022-04-13 13:02:30|3009.09|3001.39|3006.82|2999.12|3009.22|3001.52|3005.89|2998.19|32
1649854960000|2022-04-13 13:02:40|3006.65|2998.95|3005.95|2998.25|3007.25|2999.55|3005.94|2998.24|38
1649854970000|2022-04-13 13:02:50|3006.14|2998.44|3005.09|2997.39|3006.16|2998.46|3005.05|2997.35|33
1649854980000|2022-04-13 13:03:00|3005.59|2997.89|3008.04|3000.34|3008.04|3000.34|3005.41|2997.71|39
1649854990000|2022-04-13 13:03:10|3007.99|3000.29|3008.33|3000.63|3008.68|3000.98|3007.78|3000.08|39
1649855000000|2022-04-13 13:03:20|3008.32|3000.62|3008.35|3000.65|3008.49|3000.79|3008.22|3000.52|32
1649855010000|2022-04-13 13:03:30|3008.37|3000.67|3008.27|3000.57|3008.52|3000.82|3008.07|3000.37|29
1649855020000|2022-04-13 13:03:40|3008.31|3000.61|3007.49|2999.79|3008.39|3000.69|3006.87|2999.17|39
1649855030000|2022-04-13 13:03:50|3007.39|2999.69|3007.28|2999.58|3007.5|2999.8|3007.07|2999.37|35
1649855040000|2022-04-13 13:04:00|3007.26|2999.56|3007.29|2999.59|3007.41|2999.71|3006.98|2999.28|26
1649855050000|2022-04-13 13:04:10|3007.23|2999.53|3009.21|3001.51|3009.54|3001.84|3006.99|2999.29|38
1649855060000|2022-04-13 13:04:20|3009.25|3001.55|3009.32|3001.62|3009.43|3001.73|3008.71|3001.01|34
1649855070000|2022-04-13 13:04:30|3009.22|3001.52|3009.24|3001.54|3010.17|3002.47|3008.55|3000.85|36
1649855080000|2022-04-13 13:04:40|3009.25|3001.55|3010.02|3002.32|3010.04|3002.34|3009.25|3001.55|32
1649855090000|2022-04-13 13:04:50|3010.01|3002.31|3010.18|3002.48|3010.33|3002.63|3009.96|3002.26|29
1649855100000|2022-04-13 13:05:00|3010.17|3002.47|3010.1|3002.4|3010.23|3002.53|3009.88|3002.18|36
1649855110000|2022-04-13 13:05:10|3010.52|3002.82|3011.23|3003.53|3011.23|3003.53|3010.52|3002.82|28
1649855120000|2022-04-13 13:05:20|3011.31|3003.61|3012.26|3004.56|3012.26|3004.56|3011.25|3003.55|37
1649855130000|2022-04-13 13:05:30|3012.21|3004.51|3013.1|3005.4|3013.12|3005.42|3012.18|3004.48|28
1649855140000|2022-04-13 13:05:40|3013.21|3005.51|3011.92|3004.22|3013.27|3005.57|3011.37|3003.67|33
1649855150000|2022-04-13 13:05:50|3011.56|3003.86|3011.31|3003.61|3011.73|3004.03|3011.28|3003.58|35
1649855160000|2022-04-13 13:06:00|3011.32|3003.62|3010.35|3002.65|3011.37|3003.67|3010.35|3002.65|28
1649855170000|2022-04-13 13:06:10|3010.43|3002.73|3010.3|3002.6|3010.58|3002.88|3010.2|3002.5|35
1649855180000|2022-04-13 13:06:20|3010.31|3002.61|3009.37|3001.67|3010.31|3002.61|3009.09|3001.39|25
1649855190000|2022-04-13 13:06:30|3009.39|3001.69|3009.34|3001.64|3009.68|3001.98|3009.32|3001.62|25
1649855200000|2022-04-13 13:06:40|3009.33|3001.63|3009.12|3001.42|3009.46|3001.76|3009.06|3001.36|23
1649855210000|2022-04-13 13:06:50|3009.1|3001.4|3011.06|3003.36|3011.09|3003.39|3009.1|3001.4|30
1649855220000|2022-04-13 13:07:00|3011.1|3003.4|3009.79|3002.09|3011.39|3003.69|3009.48|3001.78|37
1649855230000|2022-04-13 13:07:10|3009.78|3002.08|3009.13|3001.43|3009.78|3002.08|3008.83|3001.13|31
1649855240000|2022-04-13 13:07:20|3009.12|3001.42|3009.44|3001.74|3009.62|3001.92|3008.95|3001.25|34
1649855250000|2022-04-13 13:07:30|3009.5|3001.8|3009.21|3001.51|3009.6|3001.9|3009.1|3001.4|32
1649855260000|2022-04-13 13:07:40|3009.25|3001.55|3009.72|3002.02|3010.66|3002.96|3009.24|3001.54|36
1649855270000|2022-04-13 13:07:50|3010.13|3002.43|3010.27|3002.57|3010.73|3003.03|3010.13|3002.43|33
1649855280000|2022-04-13 13:08:00|3010.26|3002.56|3009.1|3001.4|3010.49|3002.79|3009.08|3001.38|36
1649855290000|2022-04-13 13:08:10|3009.21|3001.51|3009.53|3001.83|3009.88|3002.18|3008.27|3000.57|36
1649855300000|2022-04-13 13:08:20|3009.41|3001.71|3009.36|3001.66|3010.6|3002.9|3009.36|3001.66|39
1649855310000|2022-04-13 13:08:30|3009.57|3001.87|3009.21|3001.51|3009.76|3002.06|3008.58|3000.88|36
1649855320000|2022-04-13 13:08:40|3009.31|3001.61|3009.27|3001.57|3009.93|3002.23|3009.23|3001.53|34
1649855330000|2022-04-13 13:08:50|3009.22|3001.52|3009.9|3002.2|3009.9|3002.2|3009.03|3001.33|37
1649855340000|2022-04-13 13:09:00|3009.86|3002.16|3009.27|3001.57|3010.13|3002.43|3009.17|3001.47|28
1649855350000|2022-04-13 13:09:10|3009.25|3001.55|3007.95|3000.25|3009.25|3001.55|3007.75|3000.05|23
1649855360000|2022-04-13 13:09:20|3007.99|3000.29|3008|3000.3|3008.23|3000.53|3007.75|3000.05|27
1649855370000|2022-04-13 13:09:30|3008.08|3000.38|3006.84|2999.14|3008.08|3000.38|3005.91|2998.21|33
1649855380000|2022-04-13 13:09:40|3006.85|2999.15|3005.95|2998.25|3006.85|2999.15|3005.63|2997.93|33
1649855390000|2022-04-13 13:09:50|3005.97|2998.27|3005.6|2997.9|3005.99|2998.29|3005.34|2997.64|36
1649855400000|2022-04-13 13:10:00|3005.62|2997.92|3004.87|2997.17|3005.62|2997.92|3004.61|2996.91|35
1649855410000|2022-04-13 13:10:10|3004.82|2997.12|3002.67|2994.97|3004.84|2997.14|3002.06|2994.36|37
1649855420000|2022-04-13 13:10:20|3002.94|2995.24|3001.66|2993.96|3002.94|2995.24|3001.51|2993.81|39
1649855430000|2022-04-13 13:10:30|3001.61|2993.91|3003.46|2995.76|3003.61|2995.91|3001.44|2993.74|38
1649855440000|2022-04-13 13:10:40|3003.49|2995.79|3003.25|2995.55|3003.54|2995.84|3003.08|2995.38|35
1649855450000|2022-04-13 13:10:50|3003.24|2995.54|3002.96|2995.26|3003.24|2995.54|3002.78|2995.08|36
1649855460000|2022-04-13 13:11:00|3002.95|2995.25|3002.72|2995.02|3003.23|2995.53|3002.72|2995.02|34
1649855470000|2022-04-13 13:11:10|3002.92|2995.22|3003.29|2995.59|3003.38|2995.68|3002.72|2995.02|32
1649855480000|2022-04-13 13:11:20|3003.27|2995.57|3005.15|2997.45|3005.93|2998.23|3003.23|2995.53|34
1649855490000|2022-04-13 13:11:30|3005.26|2997.56|3005.59|2997.89|3005.67|2997.97|3005.15|2997.45|29
1649855500000|2022-04-13 13:11:40|3005.61|2997.91|3007|2999.3|3007.11|2999.41|3005.06|2997.36|32
1649855510000|2022-04-13 13:11:50|3006.59|2998.89|3007.39|2999.69|3007.39|2999.69|3006.39|2998.69|35
1649855520000|2022-04-13 13:12:00|3007.41|2999.71|3008.66|3000.96|3008.72|3001.02|3007.41|2999.71|36
1649855530000|2022-04-13 13:12:10|3008.64|3000.94|3008.6|3000.9|3008.86|3001.16|3008.17|3000.47|33
1649855540000|2022-04-13 13:12:20|3008.58|3000.88|3008.6|3000.9|3008.77|3001.07|3008.38|3000.68|29
1649855550000|2022-04-13 13:12:30|3008.71|3001.01|3006.63|2998.93|3008.72|3001.02|3006.4|2998.7|35
1649855560000|2022-04-13 13:12:40|3006.57|2998.87|3007.01|2999.31|3007.01|2999.31|3006.42|2998.72|36
1649855570000|2022-04-13 13:12:50|3007.03|2999.33|3008.68|3000.98|3008.68|3000.98|3006.88|2999.18|40
1649855580000|2022-04-13 13:13:00|3008.85|3001.15|3008.87|3001.17|3008.89|3001.19|3008.53|3000.83|32
1649855590000|2022-04-13 13:13:10|3008.89|3001.19|3009.3|3001.6|3009.51|3001.81|3008.54|3000.84|36
1649855600000|2022-04-13 13:13:20|3009.34|3001.64|3008.95|3001.25|3009.47|3001.77|3008.67|3000.97|34
1649855610000|2022-04-13 13:13:30|3008.92|3001.22|3009.29|3001.59|3009.43|3001.73|3008.92|3001.22|28
1649855620000|2022-04-13 13:13:40|3008.85|3001.15|3009.44|3001.74|3009.65|3001.95|3008.77|3001.07|29
1649855630000|2022-04-13 13:13:50|3009.25|3001.55|3009.1|3001.4|3009.25|3001.55|3009.01|3001.31|35
1649855640000|2022-04-13 13:14:00|3009.12|3001.42|3010.22|3002.52|3010.46|3002.76|3009.07|3001.37|33
1649855650000|2022-04-13 13:14:10|3010.24|3002.54|3011.13|3003.43|3011.2|3003.5|3010.24|3002.54|35
1649855660000|2022-04-13 13:14:20|3011.19|3003.49|3012.06|3004.36|3012.26|3004.56|3011.19|3003.49|33
1649855670000|2022-04-13 13:14:30|3012.05|3004.35|3012.78|3005.08|3012.78|3005.08|3012.05|3004.35|36
1649855680000|2022-04-13 13:14:40|3012.76|3005.06|3014.01|3006.31|3014.02|3006.32|3012.61|3004.91|25
1649855690000|2022-04-13 13:14:50|3014.12|3006.42|3013.88|3006.18|3014.53|3006.83|3013.84|3006.14|33
1649855700000|2022-04-13 13:15:00|3013.84|3006.14|3014.66|3006.96|3014.85|3007.15|3013.78|3006.08|30
1649855710000|2022-04-13 13:15:10|3014.68|3006.98|3014.95|3007.25|3015.22|3007.52|3014.38|3006.68|35
1649855720000|2022-04-13 13:15:20|3015.05|3007.35|3015.51|3007.81|3015.73|3008.03|3014.92|3007.22|28
1649855730000|2022-04-13 13:15:30|3015.5|3007.8|3014.52|3006.82|3015.58|3007.88|3014.46|3006.76|31
1649855740000|2022-04-13 13:15:40|3014.44|3006.74|3015.17|3007.47|3015.27|3007.57|3014.19|3006.49|38
1649855750000|2022-04-13 13:15:50|3015.07|3007.37|3014.61|3006.91|3015.1|3007.4|3014.32|3006.62|37
1649855760000|2022-04-13 13:16:00|3014.63|3006.93|3013.92|3006.22|3014.78|3007.08|3013.91|3006.21|37
1649855770000|2022-04-13 13:16:10|3013.94|3006.24|3013.53|3005.83|3014.18|3006.48|3013.31|3005.61|37
1649855780000|2022-04-13 13:16:20|3013.56|3005.86|3012.61|3004.91|3013.56|3005.86|3012.58|3004.88|35
1649855790000|2022-04-13 13:16:30|3012.6|3004.9|3013.42|3005.72|3013.42|3005.72|3012.44|3004.74|34
1649855800000|2022-04-13 13:16:40|3013.46|3005.76|3014.73|3007.03|3014.86|3007.16|3013.46|3005.76|32
1649855810000|2022-04-13 13:16:50|3014.66|3006.96|3015.04|3007.34|3016.12|3008.42|3014.61|3006.91|36
1649855820000|2022-04-13 13:17:00|3015.03|3007.33|3014.92|3007.22|3015.24|3007.54|3014.35|3006.65|31
1649855830000|2022-04-13 13:17:10|3014.93|3007.23|3015.61|3007.91|3015.64|3007.94|3014.93|3007.23|20
1649855840000|2022-04-13 13:17:20|3015.62|3007.92|3014.78|3007.08|3015.85|3008.15|3014.78|3007.08|24
1649855850000|2022-04-13 13:17:30|3014.09|3006.39|3012.28|3004.58|3014.36|3006.66|3011.99|3004.29|36
1649855860000|2022-04-13 13:17:40|3012.15|3004.45|3012.95|3005.25|3012.95|3005.25|3011.69|3003.99|31
1649855870000|2022-04-13 13:17:50|3012.97|3005.27|3013.88|3006.18|3015.03|3007.33|3012.97|3005.27|38
1649855880000|2022-04-13 13:18:00|3013.91|3006.21|3013.46|3005.76|3014.13|3006.43|3013.46|3005.76|36
1649855890000|2022-04-13 13:18:10|3013.54|3005.84|3012.42|3004.72|3013.69|3005.99|3012.22|3004.52|35
1649855900000|2022-04-13 13:18:20|3012.28|3004.58|3012.85|3005.15|3012.85|3005.15|3012.26|3004.56|32
1649855910000|2022-04-13 13:18:30|3012.64|3004.94|3012.7|3005|3012.98|3005.28|3012.37|3004.67|34
1649855920000|2022-04-13 13:18:40|3012.72|3005.02|3012.68|3004.98|3013.02|3005.32|3012.53|3004.83|30
1649855930000|2022-04-13 13:18:50|3012.55|3004.85|3012.98|3005.28|3013.06|3005.36|3012.28|3004.58|33
1649855940000|2022-04-13 13:19:00|3012.63|3004.93|3012.7|3005|3012.95|3005.25|3012.44|3004.74|28
1649855950000|2022-04-13 13:19:10|3012.65|3004.95|3012.5|3004.8|3012.65|3004.95|3011.86|3004.16|36
1649855960000|2022-04-13 13:19:20|3012.48|3004.78|3013.1|3005.4|3013.12|3005.42|3012.26|3004.56|38
1649855970000|2022-04-13 13:19:30|3013.12|3005.42|3011.96|3004.26|3013.12|3005.42|3011.58|3003.88|34
1649855980000|2022-04-13 13:19:40|3011.99|3004.29|3011.94|3004.24|3012.38|3004.68|3011.92|3004.22|34
1649855990000|2022-04-13 13:19:50|3012.11|3004.41|3012.6|3004.9|3012.86|3005.16|3011.94|3004.24|28
1649856000000|2022-04-13 13:20:00|3012.67|3004.97|3013.75|3006.05|3013.75|3006.05|3012.61|3004.91|36
1649856010000|2022-04-13 13:20:10|3014.04|3006.34|3015.04|3007.34|3015.24|3007.54|3013.63|3005.93|35
1649856020000|2022-04-13 13:20:20|3014.71|3007.01|3015.16|3007.46|3015.31|3007.61|3014.71|3007.01|32
1649856030000|2022-04-13 13:20:30|3015.19|3007.49|3016.91|3009.21|3016.91|3009.21|3015.19|3007.49|29
1649856040000|2022-04-13 13:20:40|3016.89|3009.19|3017.47|3009.77|3017.47|3009.77|3016.37|3008.67|33
1649856050000|2022-04-13 13:20:50|3017.46|3009.76|3017.25|3009.55|3017.53|3009.83|3017.25|3009.55|17
1649856060000|2022-04-13 13:21:00|3017.22|3009.52|3016.95|3009.25|3017.22|3009.52|3016.35|3008.65|35
1649856070000|2022-04-13 13:21:10|3016.98|3009.28|3017.12|3009.42|3017.15|3009.45|3016.68|3008.98|30
1649856080000|2022-04-13 13:21:20|3017.14|3009.44|3017.06|3009.36|3017.15|3009.45|3017.02|3009.32|17
1649856090000|2022-04-13 13:21:30|3017.37|3009.67|3016.89|3009.19|3017.42|3009.72|3016.13|3008.43|36
1649856100000|2022-04-13 13:21:40|3016.81|3009.11|3017.47|3009.77|3017.47|3009.77|3016.81|3009.11|37
1649856110000|2022-04-13 13:21:50|3017.16|3009.46|3018.8|3011.1|3019.13|3011.43|3016.95|3009.25|36
1649856120000|2022-04-13 13:22:00|3018.85|3011.15|3018.59|3010.89|3018.94|3011.24|3018.11|3010.41|35
1649856130000|2022-04-13 13:22:10|3018.53|3010.83|3018.67|3010.97|3018.79|3011.09|3017.6|3009.9|31
1649856140000|2022-04-13 13:22:20|3018.82|3011.12|3018.44|3010.74|3018.95|3011.25|3017.94|3010.24|23
1649856150000|2022-04-13 13:22:30|3018.4|3010.7|3020.03|3012.33|3020.49|3012.79|3018.12|3010.42|39
1649856160000|2022-04-13 13:22:40|3020.07|3012.37|3022.02|3014.32|3022.02|3014.32|3019.9|3012.2|30
1649856170000|2022-04-13 13:22:50|3022|3014.3|3022.23|3014.53|3022.68|3014.98|3021.76|3014.06|29
1649856180000|2022-04-13 13:23:00|3022.25|3014.55|3020.22|3012.52|3022.25|3014.55|3020.22|3012.52|35
1649856190000|2022-04-13 13:23:10|3020.47|3012.77|3019.74|3012.04|3020.47|3012.77|3019.64|3011.94|33
1649856200000|2022-04-13 13:23:20|3019.68|3011.98|3020.22|3012.52|3020.22|3012.52|3019.68|3011.98|27
1649856210000|2022-04-13 13:23:30|3020.39|3012.69|3021.16|3013.46|3022.01|3014.31|3020.39|3012.69|32
1649856220000|2022-04-13 13:23:40|3021.76|3014.06|3021.8|3014.1|3021.89|3014.19|3021.11|3013.41|39
1649856230000|2022-04-13 13:23:50|3021.79|3014.09|3022.3|3014.6|3022.65|3014.95|3021.56|3013.86|32
1649856240000|2022-04-13 13:24:00|3022.35|3014.65|3022.67|3014.97|3022.84|3015.14|3022.35|3014.65|35
1649856250000|2022-04-13 13:24:10|3022.59|3014.89|3021.62|3013.92|3023.3|3015.6|3021.24|3013.54|36
1649856260000|2022-04-13 13:24:20|3021.63|3013.93|3021.86|3014.16|3022.04|3014.34|3021.45|3013.75|34
1649856270000|2022-04-13 13:24:30|3021.87|3014.17|3021.88|3014.18|3022.06|3014.36|3021.8|3014.1|21
1649856280000|2022-04-13 13:24:40|3021.73|3014.03|3021.8|3014.1|3021.83|3014.13|3021.69|3013.99|27
1649856290000|2022-04-13 13:24:50|3021.79|3014.09|3022.28|3014.58|3022.41|3014.71|3021.6|3013.9|33
1649856300000|2022-04-13 13:25:00|3022.22|3014.52|3020.61|3012.91|3022.28|3014.58|3020.61|3012.91|28
1649856310000|2022-04-13 13:25:10|3020.78|3013.08|3020.77|3013.07|3021.25|3013.55|3020.56|3012.86|31
1649856320000|2022-04-13 13:25:20|3020.76|3013.06|3020.8|3013.1|3020.88|3013.18|3019.86|3012.16|29
1649856330000|2022-04-13 13:25:30|3020.75|3013.05|3021.38|3013.68|3022.26|3014.56|3020.75|3013.05|38
1649856340000|2022-04-13 13:25:40|3021.36|3013.66|3021.71|3014.01|3021.89|3014.19|3021.36|3013.66|32
1649856350000|2022-04-13 13:25:50|3021.59|3013.89|3020.84|3013.14|3021.62|3013.92|3020.43|3012.73|30
1649856360000|2022-04-13 13:26:00|3020.89|3013.19|3021.82|3014.12|3021.82|3014.12|3020.8|3013.1|30
1649856370000|2022-04-13 13:26:10|3021.73|3014.03|3021.2|3013.5|3021.88|3014.18|3021.19|3013.49|30
1649856380000|2022-04-13 13:26:20|3021.21|3013.51|3020.43|3012.73|3021.45|3013.75|3020.43|3012.73|22
1649856390000|2022-04-13 13:26:30|3020.46|3012.76|3020.51|3012.81|3021.04|3013.34|3020.44|3012.74|19
1649856400000|2022-04-13 13:26:40|3020.47|3012.77|3019.99|3012.29|3020.86|3013.16|3019.86|3012.16|27
1649856410000|2022-04-13 13:26:50|3020.71|3013.01|3019.86|3012.16|3020.71|3013.01|3019.41|3011.71|27
1649856420000|2022-04-13 13:27:00|3019.03|3011.33|3019.86|3012.16|3019.94|3012.24|3018.89|3011.19|33
1649856430000|2022-04-13 13:27:10|3019.92|3012.22|3019.86|3012.16|3020.83|3013.13|3019.5|3011.8|35
1649856440000|2022-04-13 13:27:20|3019.84|3012.14|3018.97|3011.27|3020.13|3012.43|3018.97|3011.27|37
1649856450000|2022-04-13 13:27:30|3019.16|3011.46|3019.33|3011.63|3019.7|3012|3019.12|3011.42|34
1649856460000|2022-04-13 13:27:40|3019.46|3011.76|3017.15|3009.45|3019.46|3011.76|3016.65|3008.95|38
1649856470000|2022-04-13 13:27:50|3017.43|3009.73|3016.91|3009.21|3017.43|3009.73|3016.73|3009.03|26
1649856480000|2022-04-13 13:28:00|3016.92|3009.22|3018.05|3010.35|3018.05|3010.35|3016.77|3009.07|21
1649856490000|2022-04-13 13:28:10|3018.06|3010.36|3018.61|3010.91|3019.22|3011.52|3018.02|3010.32|35
1649856500000|2022-04-13 13:28:20|3018.66|3010.96|3018.52|3010.82|3019.04|3011.34|3018.04|3010.34|31
1649856510000|2022-04-13 13:28:30|3018.04|3010.34|3018.52|3010.82|3018.9|3011.2|3018.04|3010.34|27
1649856520000|2022-04-13 13:28:40|3018.59|3010.89|3018.85|3011.15|3019.21|3011.51|3018.48|3010.78|29
1649856530000|2022-04-13 13:28:50|3018.8|3011.1|3018.9|3011.2|3019.13|3011.43|3018.7|3011|25
1649856540000|2022-04-13 13:29:00|3018.72|3011.02|3018.22|3010.52|3018.91|3011.21|3018.21|3010.51|32
1649856550000|2022-04-13 13:29:10|3018.23|3010.53|3018.44|3010.74|3018.57|3010.87|3018.22|3010.52|28
1649856560000|2022-04-13 13:29:20|3018.61|3010.91|3018.83|3011.13|3018.92|3011.22|3017.9|3010.2|35
1649856570000|2022-04-13 13:29:30|3018.93|3011.23|3019.41|3011.71|3019.41|3011.71|3018.84|3011.14|25
1649856580000|2022-04-13 13:29:40|3019.38|3011.68|3019.46|3011.76|3019.46|3011.76|3019.26|3011.56|32
1649856590000|2022-04-13 13:29:50|3019.48|3011.78|3019.01|3011.31|3019.56|3011.86|3018.91|3011.21|32
1649856600000|2022-04-13 13:30:00|3019.29|3011.59|3020.82|3013.12|3020.95|3013.25|3019.29|3011.59|34
1649856610000|2022-04-13 13:30:10|3020.83|3013.13|3019.09|3011.39|3021.2|3013.5|3018.87|3011.17|38
1649856620000|2022-04-13 13:30:20|3019.19|3011.49|3020.43|3012.73|3020.43|3012.73|3019.08|3011.38|33
1649856630000|2022-04-13 13:30:30|3020.44|3012.74|3021.86|3014.16|3021.91|3014.21|3020.16|3012.46|28
1649856640000|2022-04-13 13:30:40|3021.85|3014.15|3022.17|3014.47|3022.22|3014.52|3021.44|3013.74|26
1649856650000|2022-04-13 13:30:50|3021.81|3014.11|3020.25|3012.55|3022.22|3014.52|3020.25|3012.55|29
1649856660000|2022-04-13 13:31:00|3020.24|3012.54|3019.37|3011.67|3020.56|3012.86|3018.7|3011|39
1649856670000|2022-04-13 13:31:10|3019.23|3011.53|3018.61|3010.91|3019.23|3011.53|3017.08|3009.38|34
1649856680000|2022-04-13 13:31:20|3018.7|3011|3020.52|3012.82|3020.52|3012.82|3018.7|3011|36
1649856690000|2022-04-13 13:31:30|3020.54|3012.84|3018.89|3011.19|3020.65|3012.95|3018.89|3011.19|39
1649856700000|2022-04-13 13:31:40|3018.84|3011.14|3018.85|3011.15|3019.69|3011.99|3018.34|3010.64|36
1649856710000|2022-04-13 13:31:50|3018.82|3011.12|3018.84|3011.14|3019.52|3011.82|3018.79|3011.09|36
1649856720000|2022-04-13 13:32:00|3018.91|3011.21|3019.9|3012.2|3019.95|3012.25|3018.89|3011.19|32
1649856730000|2022-04-13 13:32:10|3019.88|3012.18|3017.96|3010.26|3021.03|3013.33|3017.22|3009.52|37
1649856740000|2022-04-13 13:32:20|3017.39|3009.69|3018.22|3010.52|3018.22|3010.52|3016.48|3008.78|34
1649856750000|2022-04-13 13:32:30|3018.4|3010.7|3018.2|3010.5|3018.66|3010.96|3017.82|3010.12|35
1649856760000|2022-04-13 13:32:40|3018.19|3010.49|3021.56|3013.86|3021.61|3013.91|3018.19|3010.49|36
1649856770000|2022-04-13 13:32:50|3021.48|3013.78|3023.1|3015.4|3023.1|3015.4|3021.22|3013.52|38
1649856780000|2022-04-13 13:33:00|3023.54|3015.84|3023.45|3015.75|3023.95|3016.25|3022.6|3014.9|34
1649856790000|2022-04-13 13:33:10|3023.59|3015.89|3021.98|3014.28|3023.62|3015.92|3021.98|3014.28|36
1649856800000|2022-04-13 13:33:20|3021.99|3014.29|3021.97|3014.27|3022.56|3014.86|3021.13|3013.43|36
1649856810000|2022-04-13 13:33:30|3022.02|3014.32|3023.22|3015.52|3023.89|3016.19|3022.02|3014.32|36
1649856820000|2022-04-13 13:33:40|3022.71|3015.01|3022.31|3014.61|3023.32|3015.62|3021.76|3014.06|38
1649856830000|2022-04-13 13:33:50|3022.3|3014.6|3022.12|3014.42|3022.31|3014.61|3021.35|3013.65|35
1649856840000|2022-04-13 13:34:00|3022.08|3014.38|3023.38|3015.68|3023.41|3015.71|3021.8|3014.1|35
1649856850000|2022-04-13 13:34:10|3023.57|3015.87|3023.56|3015.86|3023.96|3016.26|3022.94|3015.24|38
1649856860000|2022-04-13 13:34:20|3023.39|3015.69|3023.16|3015.46|3023.5|3015.8|3022.35|3014.65|37
1649856870000|2022-04-13 13:34:30|3023.27|3015.57|3023.14|3015.44|3023.84|3016.14|3023.1|3015.4|38
1649856880000|2022-04-13 13:34:40|3023.15|3015.45|3025.8|3018.1|3025.8|3018.1|3022.95|3015.25|38
1649856890000|2022-04-13 13:34:50|3025.29|3017.59|3024.65|3016.95|3025.29|3017.59|3024.43|3016.73|35
1649856900000|2022-04-13 13:35:00|3024.68|3016.98|3025.55|3017.85|3026.53|3018.83|3024.45|3016.75|38
1649856910000|2022-04-13 13:35:10|3025.5|3017.8|3027.87|3020.17|3027.9|3020.2|3025.5|3017.8|40
1649856920000|2022-04-13 13:35:20|3027.91|3020.21|3029.27|3021.57|3029.27|3021.57|3026.87|3019.17|37
1649856930000|2022-04-13 13:35:30|3029.29|3021.59|3028.74|3021.04|3030.44|3022.74|3028.03|3020.33|39
1649856940000|2022-04-13 13:35:40|3028.63|3020.93|3030.98|3023.28|3030.98|3023.28|3028.29|3020.59|38
1649856950000|2022-04-13 13:35:50|3031.02|3023.32|3031.76|3024.06|3031.82|3024.12|3030.78|3023.08|38
1649856960000|2022-04-13 13:36:00|3031.74|3024.04|3035.54|3027.84|3035.54|3027.84|3030.9|3023.2|39
1649856970000|2022-04-13 13:36:10|3035.59|3027.89|3034.4|3026.7|3035.59|3027.89|3033.56|3025.86|40
1649856980000|2022-04-13 13:36:20|3034.39|3026.69|3035.69|3027.99|3036.47|3028.77|3034.39|3026.69|38
1649856990000|2022-04-13 13:36:30|3035.63|3027.93|3036.22|3028.52|3036.97|3029.27|3035.63|3027.93|37
1649857000000|2022-04-13 13:36:40|3036.59|3028.89|3036.61|3028.91|3036.84|3029.14|3036.23|3028.53|38
1649857010000|2022-04-13 13:36:50|3036.56|3028.86|3036.2|3028.5|3037.12|3029.42|3036.16|3028.46|37
1649857020000|2022-04-13 13:37:00|3036.21|3028.51|3039.26|3031.56|3039.36|3031.66|3036.21|3028.51|37
1649857030000|2022-04-13 13:37:10|3039.28|3031.58|3039.8|3032.1|3039.93|3032.23|3038.9|3031.2|39
1649857040000|2022-04-13 13:37:20|3039.76|3032.06|3040.21|3032.51|3041.79|3034.09|3039.13|3031.43|39
1649857050000|2022-04-13 13:37:30|3040.05|3032.35|3042.19|3034.49|3042.63|3034.93|3040.05|3032.35|37
1649857060000|2022-04-13 13:37:40|3041.64|3033.94|3042.19|3034.49|3043.16|3035.46|3040.43|3032.73|39
1649857070000|2022-04-13 13:37:50|3042.42|3034.72|3041.71|3034.01|3043.33|3035.63|3041.04|3033.34|37
1649857080000|2022-04-13 13:38:00|3041.75|3034.05|3040.84|3033.14|3042.16|3034.46|3040.44|3032.74|39
1649857090000|2022-04-13 13:38:10|3040.68|3032.98|3041.87|3034.17|3043.06|3035.36|3040.68|3032.98|39
1649857100000|2022-04-13 13:38:20|3042.26|3034.56|3043.02|3035.32|3043.23|3035.53|3041.64|3033.94|38
1649857110000|2022-04-13 13:38:30|3043.22|3035.52|3041.3|3033.6|3043.47|3035.77|3041.09|3033.39|37
1649857120000|2022-04-13 13:38:40|3041.23|3033.53|3040.38|3032.68|3041.23|3033.53|3040.33|3032.63|30
1649857130000|2022-04-13 13:38:50|3040.18|3032.48|3041.02|3033.32|3041.46|3033.76|3039.78|3032.08|38
1649857140000|2022-04-13 13:39:00|3041.06|3033.36|3043.61|3035.91|3043.61|3035.91|3040.89|3033.19|35
1649857150000|2022-04-13 13:39:10|3043.58|3035.88|3043.92|3036.22|3044.39|3036.69|3043.38|3035.68|35
1649857160000|2022-04-13 13:39:20|3043.98|3036.28|3041.65|3033.95|3044.17|3036.47|3041.15|3033.45|37
1649857170000|2022-04-13 13:39:30|3041.76|3034.06|3041.55|3033.85|3042.05|3034.35|3041.2|3033.5|34
1649857180000|2022-04-13 13:39:40|3040.69|3032.99|3039.26|3031.56|3040.69|3032.99|3038.81|3031.11|39
1649857190000|2022-04-13 13:39:50|3038.84|3031.14|3039.56|3031.86|3039.87|3032.17|3038.52|3030.82|26
1649857200000|2022-04-13 13:40:00|3039.51|3031.81|3039.54|3031.84|3040.58|3032.88|3038.94|3031.24|34
1649857210000|2022-04-13 13:40:10|3039.66|3031.96|3039.43|3031.73|3039.77|3032.07|3039.35|3031.65|31
1649857220000|2022-04-13 13:40:20|3039.38|3031.68|3039.34|3031.64|3039.74|3032.04|3039.33|3031.63|30
1649857230000|2022-04-13 13:40:30|3039.35|3031.65|3040.66|3032.96|3041.19|3033.49|3039.35|3031.65|33
1649857240000|2022-04-13 13:40:40|3040.62|3032.92|3040.3|3032.6|3041.06|3033.36|3040|3032.3|32
1649857250000|2022-04-13 13:40:50|3040.27|3032.57|3042.45|3034.75|3042.49|3034.79|3039.67|3031.97|40
1649857260000|2022-04-13 13:41:00|3042.38|3034.68|3040.27|3032.57|3042.38|3034.68|3040.19|3032.49|38
1649857270000|2022-04-13 13:41:10|3040.39|3032.69|3040.4|3032.7|3040.59|3032.89|3040.15|3032.45|35
1649857280000|2022-04-13 13:41:20|3040.56|3032.86|3043.78|3036.08|3043.78|3036.08|3040.56|3032.86|38
1649857290000|2022-04-13 13:41:30|3043.8|3036.1|3042.3|3034.6|3043.9|3036.2|3041.72|3034.02|38
1649857300000|2022-04-13 13:41:40|3042.45|3034.75|3042.63|3034.93|3043.18|3035.48|3042.4|3034.7|37
1649857310000|2022-04-13 13:41:50|3042.56|3034.86|3043.17|3035.47|3043.36|3035.66|3042.34|3034.64|38
1649857320000|2022-04-13 13:42:00|3043.2|3035.5|3043.35|3035.65|3043.86|3036.16|3043.03|3035.33|36
1649857330000|2022-04-13 13:42:10|3043.13|3035.43|3043.32|3035.62|3044.24|3036.54|3042.76|3035.06|39
1649857340000|2022-04-13 13:42:20|3043.77|3036.07|3043.89|3036.19|3044.19|3036.49|3042.93|3035.23|38
1649857350000|2022-04-13 13:42:30|3043.87|3036.17|3044.12|3036.42|3044.5|3036.8|3043.66|3035.96|39
1649857360000|2022-04-13 13:42:40|3044|3036.3|3043.97|3036.27|3044.72|3037.02|3043.16|3035.46|35
1649857370000|2022-04-13 13:42:50|3043.86|3036.16|3045.1|3037.4|3045.1|3037.4|3043.41|3035.71|34
1649857380000|2022-04-13 13:43:00|3045.09|3037.39|3044.49|3036.79|3045.09|3037.39|3043.36|3035.66|37
1649857390000|2022-04-13 13:43:10|3044.62|3036.92|3044.44|3036.74|3045|3037.3|3044.11|3036.41|37
1649857400000|2022-04-13 13:43:20|3044.47|3036.77|3045.84|3038.14|3045.84|3038.14|3043.57|3035.87|32
1649857410000|2022-04-13 13:43:30|3045.37|3037.67|3047.55|3039.85|3047.7|3040|3045.36|3037.66|34
1649857420000|2022-04-13 13:43:40|3047.27|3039.57|3051.39|3043.69|3051.7|3044|3047.27|3039.57|36
1649857430000|2022-04-13 13:43:50|3051.34|3043.64|3052.41|3044.71|3053.01|3045.31|3051.34|3043.64|35
1649857440000|2022-04-13 13:44:00|3052.44|3044.74|3053.18|3045.48|3053.18|3045.48|3051.69|3043.99|36
1649857450000|2022-04-13 13:44:10|3052.7|3045|3057.22|3049.52|3058.72|3051.02|3052.7|3045|39
1649857460000|2022-04-13 13:44:20|3057.32|3049.62|3055.77|3048.07|3057.32|3049.62|3054.92|3047.22|40
1649857470000|2022-04-13 13:44:30|3055.6|3047.9|3056.18|3048.48|3057.05|3049.35|3055.45|3047.75|37
1649857480000|2022-04-13 13:44:40|3056.15|3048.45|3054.84|3047.14|3056.29|3048.59|3054.72|3047.02|39
1649857490000|2022-04-13 13:44:50|3054.74|3047.04|3057.28|3049.58|3057.74|3050.04|3054.74|3047.04|39
1649857500000|2022-04-13 13:45:00|3057.26|3049.56|3057.58|3049.88|3059.76|3052.06|3056.94|3049.24|37
1649857510000|2022-04-13 13:45:10|3057.53|3049.83|3054.68|3046.98|3057.53|3049.83|3054.39|3046.69|39
1649857520000|2022-04-13 13:45:20|3054.79|3047.09|3056.61|3048.91|3058.86|3051.16|3054.53|3046.83|40
1649857530000|2022-04-13 13:45:30|3056.96|3049.26|3061.94|3054.24|3061.94|3054.24|3055.67|3047.97|39
1649857540000|2022-04-13 13:45:40|3061.89|3054.19|3061.1|3053.4|3061.89|3054.19|3059.34|3051.64|37
1649857550000|2022-04-13 13:45:50|3061.03|3053.33|3062.89|3055.19|3062.9|3055.2|3060.67|3052.97|38
1649857560000|2022-04-13 13:46:00|3062.62|3054.92|3064.45|3056.75|3065.42|3057.72|3062.14|3054.44|37
1649857570000|2022-04-13 13:46:10|3064.39|3056.69|3065.14|3057.44|3065.55|3057.85|3063.43|3055.73|39
1649857580000|2022-04-13 13:46:20|3065.17|3057.47|3066.57|3058.87|3067.64|3059.94|3063.76|3056.06|35
1649857590000|2022-04-13 13:46:30|3065.76|3058.06|3066.02|3058.32|3066.41|3058.71|3064.77|3057.07|38
1649857600000|2022-04-13 13:46:40|3065.36|3057.66|3065.9|3058.2|3065.9|3058.2|3064.37|3056.67|35
1649857610000|2022-04-13 13:46:50|3065.71|3058.01|3064.56|3056.86|3066.35|3058.65|3064.49|3056.79|39
1649857620000|2022-04-13 13:47:00|3064.69|3056.99|3061.87|3054.17|3065.75|3058.05|3061.87|3054.17|37
1649857630000|2022-04-13 13:47:10|3061.8|3054.1|3060.86|3053.16|3062.24|3054.54|3060.07|3052.37|38
1649857640000|2022-04-13 13:47:20|3060.54|3052.84|3060.31|3052.61|3062.19|3054.49|3060.11|3052.41|39
1649857650000|2022-04-13 13:47:30|3060.5|3052.8|3061.09|3053.39|3061.25|3053.55|3059.41|3051.71|38
1649857660000|2022-04-13 13:47:40|3061.11|3053.41|3063.46|3055.76|3064.06|3056.36|3061.11|3053.41|39
1649857670000|2022-04-13 13:47:50|3063.61|3055.91|3062.87|3055.17|3063.61|3055.91|3062.77|3055.07|35
1649857680000|2022-04-13 13:48:00|3062.8|3055.1|3061.23|3053.53|3063.44|3055.74|3061.11|3053.41|35
1649857690000|2022-04-13 13:48:10|3061.25|3053.55|3061.61|3053.91|3062.99|3055.29|3060.99|3053.29|36
1649857700000|2022-04-13 13:48:20|3060.94|3053.24|3060.15|3052.45|3061.22|3053.52|3059.48|3051.78|39
1649857710000|2022-04-13 13:48:30|3060.01|3052.31|3059.5|3051.8|3060.41|3052.71|3058.68|3050.98|35
1649857720000|2022-04-13 13:48:40|3059.38|3051.68|3058.97|3051.27|3059.38|3051.68|3058.27|3050.57|37
1649857730000|2022-04-13 13:48:50|3058.98|3051.28|3060.36|3052.66|3060.83|3053.13|3058.87|3051.17|35
1649857740000|2022-04-13 13:49:00|3060.73|3053.03|3061.13|3053.43|3061.56|3053.86|3060.34|3052.64|39
1649857750000|2022-04-13 13:49:10|3061.45|3053.75|3061.58|3053.88|3062.07|3054.37|3060.8|3053.1|37
1649857760000|2022-04-13 13:49:20|3061.74|3054.04|3060.18|3052.48|3061.74|3054.04|3059.47|3051.77|33
1649857770000|2022-04-13 13:49:30|3060.46|3052.76|3059.31|3051.61|3060.47|3052.77|3059.01|3051.31|36
1649857780000|2022-04-13 13:49:40|3059.25|3051.55|3059.24|3051.54|3059.59|3051.89|3058.51|3050.81|36
1649857790000|2022-04-13 13:49:50|3059.11|3051.41|3058.2|3050.5|3059.34|3051.64|3058.15|3050.45|38
1649857800000|2022-04-13 13:50:00|3058.52|3050.82|3059.21|3051.51|3059.22|3051.52|3058.48|3050.78|35
1649857810000|2022-04-13 13:50:10|3058.87|3051.17|3057.98|3050.28|3058.87|3051.17|3057.32|3049.62|38
1649857820000|2022-04-13 13:50:20|3057.95|3050.25|3060.9|3053.2|3060.9|3053.2|3057.56|3049.86|40
1649857830000|2022-04-13 13:50:30|3060.68|3052.98|3062.57|3054.87|3062.57|3054.87|3060.18|3052.48|37
1649857840000|2022-04-13 13:50:40|3062.45|3054.75|3063.02|3055.32|3063.1|3055.4|3062.41|3054.71|38
1649857850000|2022-04-13 13:50:50|3063.31|3055.61|3065.67|3057.97|3065.74|3058.04|3063.05|3055.35|39
1649857860000|2022-04-13 13:51:00|3065.18|3057.48|3069.83|3062.13|3070.95|3063.25|3065.08|3057.38|39
1649857870000|2022-04-13 13:51:10|3069.65|3061.95|3066.38|3058.68|3069.65|3061.95|3065.46|3057.76|39
1649857880000|2022-04-13 13:51:20|3066.16|3058.46|3061.97|3054.27|3066.43|3058.73|3061.78|3054.08|38
1649857890000|2022-04-13 13:51:30|3062.17|3054.47|3063.48|3055.78|3064.2|3056.5|3061.05|3053.35|37
1649857900000|2022-04-13 13:51:40|3063.42|3055.72|3063.41|3055.71|3064.19|3056.49|3063.09|3055.39|39
1649857910000|2022-04-13 13:51:50|3063.49|3055.79|3063.62|3055.92|3064.05|3056.35|3063.15|3055.45|38
1649857920000|2022-04-13 13:52:00|3063.63|3055.93|3066.44|3058.74|3066.57|3058.87|3062.3|3054.6|37
1649857930000|2022-04-13 13:52:10|3066.65|3058.95|3065.81|3058.11|3067.82|3060.12|3065.63|3057.93|40
1649857940000|2022-04-13 13:52:20|3065.8|3058.1|3062.82|3055.12|3065.82|3058.12|3062.77|3055.07|38
1649857950000|2022-04-13 13:52:30|3062.87|3055.17|3063.85|3056.15|3064.22|3056.52|3062.76|3055.06|38
1649857960000|2022-04-13 13:52:40|3063.87|3056.17|3064.1|3056.4|3064.19|3056.49|3063.06|3055.36|38
1649857970000|2022-04-13 13:52:50|3064.05|3056.35|3065.55|3057.85|3065.55|3057.85|3063.97|3056.27|39
1649857980000|2022-04-13 13:53:00|3065.43|3057.73|3068.63|3060.93|3068.63|3060.93|3065.43|3057.73|39
1649857990000|2022-04-13 13:53:10|3068.72|3061.02|3070.66|3062.96|3071.38|3063.68|3068.15|3060.45|39
1649858000000|2022-04-13 13:53:20|3071.02|3063.32|3074.3|3066.6|3074.67|3066.97|3070.98|3063.28|37
1649858010000|2022-04-13 13:53:30|3074.22|3066.52|3076.94|3069.24|3077.04|3069.34|3073.63|3065.93|38
1649858020000|2022-04-13 13:53:40|3076.93|3069.23|3078.77|3071.07|3079.67|3071.97|3076.03|3068.33|38
1649858030000|2022-04-13 13:53:50|3078.53|3070.83|3077.32|3069.62|3079.32|3071.62|3077.32|3069.62|37
1649858040000|2022-04-13 13:54:00|3077.03|3069.33|3079.06|3071.36|3080.06|3072.36|3076|3068.3|40
1649858050000|2022-04-13 13:54:10|3079.14|3071.44|3077.69|3069.99|3079.88|3072.18|3077.24|3069.54|37
1649858060000|2022-04-13 13:54:20|3077.98|3070.28|3078.8|3071.1|3080.52|3072.82|3077.98|3070.28|37
1649858070000|2022-04-13 13:54:30|3078.87|3071.17|3078.34|3070.64|3079.57|3071.87|3077.67|3069.97|39
1649858080000|2022-04-13 13:54:40|3078.81|3071.11|3078.72|3071.02|3079.03|3071.33|3077.52|3069.82|36
1649858090000|2022-04-13 13:54:50|3078.7|3071|3079.68|3071.98|3079.68|3071.98|3078.17|3070.47|26
1649858100000|2022-04-13 13:55:00|3079.29|3071.59|3077.24|3069.54|3080.04|3072.34|3077.24|3069.54|37
1649858110000|2022-04-13 13:55:10|3077.32|3069.62|3077.86|3070.16|3078.18|3070.48|3076.4|3068.7|38
1649858120000|2022-04-13 13:55:20|3077.91|3070.21|3081.34|3073.64|3082.11|3074.41|3077.6|3069.9|38
1649858130000|2022-04-13 13:55:30|3080.76|3073.06|3081.09|3073.39|3081.82|3074.12|3079.92|3072.22|37
1649858140000|2022-04-13 13:55:40|3081.03|3073.33|3081.06|3073.36|3082.19|3074.49|3080.49|3072.79|37
1649858150000|2022-04-13 13:55:50|3081.4|3073.7|3084.22|3076.52|3085.19|3077.49|3080.87|3073.17|36
1649858160000|2022-04-13 13:56:00|3084.16|3076.46|3083.99|3076.29|3084.94|3077.24|3083.99|3076.29|38
1649858170000|2022-04-13 13:56:10|3083.44|3075.74|3080.23|3072.53|3083.44|3075.74|3079.93|3072.23|40
1649858180000|2022-04-13 13:56:20|3080.34|3072.64|3082.83|3075.13|3082.83|3075.13|3080.33|3072.63|40
1649858190000|2022-04-13 13:56:30|3083.46|3075.76|3089.2|3081.5|3090.56|3082.86|3083.37|3075.67|40
1649858200000|2022-04-13 13:56:40|3089.07|3081.37|3089.06|3081.36|3089.41|3081.71|3085.85|3078.15|38
1649858210000|2022-04-13 13:56:50|3088.87|3081.17|3087.43|3079.73|3089.63|3081.93|3087.43|3079.73|38
1649858220000|2022-04-13 13:57:00|3087.2|3079.5|3089.33|3081.63|3089.59|3081.89|3087.2|3079.5|40
1649858230000|2022-04-13 13:57:10|3089.8|3082.1|3091.17|3083.47|3091.2|3083.5|3088.6|3080.9|38
1649858240000|2022-04-13 13:57:20|3090.79|3083.09|3090.17|3082.47|3091.35|3083.65|3088.97|3081.27|40
1649858250000|2022-04-13 13:57:30|3089.71|3082.01|3088.42|3080.72|3089.83|3082.13|3087.72|3080.02|39
1649858260000|2022-04-13 13:57:40|3088.31|3080.61|3087.41|3079.71|3088.33|3080.63|3087.19|3079.49|38
1649858270000|2022-04-13 13:57:50|3087.62|3079.92|3087.39|3079.69|3087.76|3080.06|3086.81|3079.11|31
1649858280000|2022-04-13 13:58:00|3087.83|3080.13|3088.24|3080.54|3089.99|3082.29|3087.05|3079.35|39
1649858290000|2022-04-13 13:58:10|3088.93|3081.23|3086.97|3079.27|3088.93|3081.23|3086.28|3078.58|38
1649858300000|2022-04-13 13:58:20|3087|3079.3|3088.05|3080.35|3088.05|3080.35|3084.12|3076.42|39
1649858310000|2022-04-13 13:58:30|3087.85|3080.15|3086.27|3078.57|3087.96|3080.26|3086.27|3078.57|30
1649858320000|2022-04-13 13:58:40|3086.99|3079.29|3086.5|3078.8|3087.22|3079.52|3086.1|3078.4|36
1649858330000|2022-04-13 13:58:50|3086.15|3078.45|3085.53|3077.83|3086.54|3078.84|3084.64|3076.94|37
1649858340000|2022-04-13 13:59:00|3085.25|3077.55|3086.45|3078.75|3086.87|3079.17|3084.61|3076.91|37
1649858350000|2022-04-13 13:59:10|3086.22|3078.52|3083.96|3076.26|3087.11|3079.41|3082.41|3074.71|37
1649858360000|2022-04-13 13:59:20|3084.09|3076.39|3084.56|3076.86|3085.54|3077.84|3083.9|3076.2|31
1649858370000|2022-04-13 13:59:30|3084.01|3076.31|3084.22|3076.52|3084.26|3076.56|3082.84|3075.14|33
1649858380000|2022-04-13 13:59:40|3083.89|3076.19|3083.96|3076.26|3084.83|3077.13|3083.71|3076.01|36
1649858390000|2022-04-13 13:59:50|3083.79|3076.09|3084.42|3076.72|3084.42|3076.72|3083.66|3075.96|34
1649858400000|2022-04-13 14:00:00|3083.84|3076.14|3085.85|3078.15|3087.42|3079.72|3083.79|3076.09|37
1649858410000|2022-04-13 14:00:10|3087.31|3079.61|3085.38|3077.68|3087.31|3079.61|3085.38|3077.68|38
1649858420000|2022-04-13 14:00:20|3085.96|3078.26|3087.59|3079.89|3087.63|3079.93|3085.45|3077.75|36
1649858430000|2022-04-13 14:00:30|3087.69|3079.99|3088.63|3080.93|3088.88|3081.18|3086.51|3078.81|31
1649858440000|2022-04-13 14:00:40|3087.93|3080.23|3088.07|3080.37|3088.89|3081.19|3087.48|3079.78|32
1649858450000|2022-04-13 14:00:50|3088.01|3080.31|3086.69|3078.99|3088.47|3080.77|3086.69|3078.99|23
1649858460000|2022-04-13 14:01:00|3086.7|3079|3086.15|3078.45|3086.72|3079.02|3084.93|3077.23|33
1649858470000|2022-04-13 14:01:10|3085.81|3078.11|3085.28|3077.58|3086.46|3078.76|3085.28|3077.58|37
1649858480000|2022-04-13 14:01:20|3085.16|3077.46|3085.19|3077.49|3085.42|3077.72|3084.37|3076.67|25
1649858490000|2022-04-13 14:01:30|3085.16|3077.46|3084.36|3076.66|3085.24|3077.54|3083.4|3075.7|38
1649858500000|2022-04-13 14:01:40|3084.33|3076.63|3084.52|3076.82|3084.52|3076.82|3083.68|3075.98|37
1649858510000|2022-04-13 14:01:50|3084.53|3076.83|3083.43|3075.73|3084.53|3076.83|3083.43|3075.73|32
1649858520000|2022-04-13 14:02:00|3083.65|3075.95|3084.19|3076.49|3084.81|3077.11|3083.54|3075.84|35
1649858530000|2022-04-13 14:02:10|3084.36|3076.66|3083.13|3075.43|3084.36|3076.66|3083.13|3075.43|33
1649858540000|2022-04-13 14:02:20|3083.47|3075.77|3081.58|3073.88|3083.47|3075.77|3081.46|3073.76|36
1649858550000|2022-04-13 14:02:30|3081.52|3073.82|3080.9|3073.2|3081.52|3073.82|3080.67|3072.97|36
1649858560000|2022-04-13 14:02:40|3080.87|3073.17|3079.92|3072.22|3081.21|3073.51|3079.92|3072.22|37
1649858570000|2022-04-13 14:02:50|3079.82|3072.12|3081.35|3073.65|3081.46|3073.76|3079.18|3071.48|40
1649858580000|2022-04-13 14:03:00|3081.37|3073.67|3080.86|3073.16|3081.59|3073.89|3080.66|3072.96|39
1649858590000|2022-04-13 14:03:10|3080.89|3073.19|3079.68|3071.98|3080.92|3073.22|3079.68|3071.98|36
1649858600000|2022-04-13 14:03:20|3079.5|3071.8|3079.01|3071.31|3079.65|3071.95|3078.66|3070.96|36
1649858610000|2022-04-13 14:03:30|3079.28|3071.58|3079.41|3071.71|3079.81|3072.11|3079.03|3071.33|33
1649858620000|2022-04-13 14:03:40|3079.6|3071.9|3078.88|3071.18|3079.84|3072.14|3078.88|3071.18|36
1649858630000|2022-04-13 14:03:50|3079.14|3071.44|3078.54|3070.84|3079.47|3071.77|3076.96|3069.26|34
1649858640000|2022-04-13 14:04:00|3078.21|3070.51|3080.39|3072.69|3080.39|3072.69|3078.21|3070.51|37
1649858650000|2022-04-13 14:04:10|3080.81|3073.11|3081.89|3074.19|3082.37|3074.67|3080.81|3073.11|39
1649858660000|2022-04-13 14:04:20|3081.85|3074.15|3080.14|3072.44|3081.87|3074.17|3079.38|3071.68|37
1649858670000|2022-04-13 14:04:30|3080.06|3072.36|3080.59|3072.89|3081.19|3073.49|3080.01|3072.31|38
1649858680000|2022-04-13 14:04:40|3080.44|3072.74|3079.84|3072.14|3080.53|3072.83|3079.38|3071.68|33
1649858690000|2022-04-13 14:04:50|3079.81|3072.11|3079.88|3072.18|3080.24|3072.54|3079.5|3071.8|28
1649858700000|2022-04-13 14:05:00|3079.85|3072.15|3081.67|3073.97|3081.67|3073.97|3079.59|3071.89|34
1649858710000|2022-04-13 14:05:10|3081.63|3073.93|3086.1|3078.4|3086.1|3078.4|3081.58|3073.88|38
1649858720000|2022-04-13 14:05:20|3085.42|3077.72|3086.97|3079.27|3087.43|3079.73|3084.63|3076.93|37
1649858730000|2022-04-13 14:05:30|3086.6|3078.9|3088.33|3080.63|3089.11|3081.41|3086.6|3078.9|37
1649858740000|2022-04-13 14:05:40|3088.12|3080.42|3088.73|3081.03|3088.73|3081.03|3087.48|3079.78|31
1649858750000|2022-04-13 14:05:50|3088.57|3080.87|3086.74|3079.04|3089.45|3081.75|3086.74|3079.04|34
1649858760000|2022-04-13 14:06:00|3086.88|3079.18|3088.9|3081.2|3089.25|3081.55|3086.88|3079.18|36
1649858770000|2022-04-13 14:06:10|3088.46|3080.76|3087.76|3080.06|3088.46|3080.76|3087.6|3079.9|30
1649858780000|2022-04-13 14:06:20|3087.75|3080.05|3087.61|3079.91|3087.91|3080.21|3087.38|3079.68|24
1649858790000|2022-04-13 14:06:30|3087.63|3079.93|3086.16|3078.46|3087.68|3079.98|3086.16|3078.46|35
1649858800000|2022-04-13 14:06:40|3086.29|3078.59|3085.69|3077.99|3086.7|3079|3085.69|3077.99|30
1649858810000|2022-04-13 14:06:50|3085.67|3077.97|3083.56|3075.86|3086.12|3078.42|3083.51|3075.81|39
1649858820000|2022-04-13 14:07:00|3083.44|3075.74|3083.13|3075.43|3083.65|3075.95|3082.01|3074.31|28
1649858830000|2022-04-13 14:07:10|3083.09|3075.39|3080.71|3073.01|3083.5|3075.8|3080.43|3072.73|36
1649858840000|2022-04-13 14:07:20|3080.54|3072.84|3082.18|3074.48|3082.18|3074.48|3080.42|3072.72|35
1649858850000|2022-04-13 14:07:30|3081.73|3074.03|3082.48|3074.78|3083.65|3075.95|3081.03|3073.33|35
1649858860000|2022-04-13 14:07:40|3082.49|3074.79|3082.99|3075.29|3082.99|3075.29|3081.87|3074.17|29
1649858870000|2022-04-13 14:07:50|3082.87|3075.17|3083.34|3075.64|3083.42|3075.72|3082.77|3075.07|25
1649858880000|2022-04-13 14:08:00|3083.4|3075.7|3083.63|3075.93|3083.76|3076.06|3083.18|3075.48|30
1649858890000|2022-04-13 14:08:10|3083.67|3075.97|3083.38|3075.68|3083.67|3075.97|3083.1|3075.4|28
1649858900000|2022-04-13 14:08:20|3083.37|3075.67|3082.33|3074.63|3083.37|3075.67|3081.68|3073.98|35
1649858910000|2022-04-13 14:08:30|3082.14|3074.44|3084.02|3076.32|3084.86|3077.16|3082.13|3074.43|34
1649858920000|2022-04-13 14:08:40|3083.69|3075.99|3082.92|3075.22|3083.69|3075.99|3081.88|3074.18|31
1649858930000|2022-04-13 14:08:50|3082.45|3074.75|3082.81|3075.11|3083.29|3075.59|3081.57|3073.87|39
1649858940000|2022-04-13 14:09:00|3082.65|3074.95|3081.13|3073.43|3082.65|3074.95|3080.51|3072.81|32
1649858950000|2022-04-13 14:09:10|3081.11|3073.41|3081.06|3073.36|3082.17|3074.47|3080.98|3073.28|32
1649858960000|2022-04-13 14:09:20|3080.98|3073.28|3081.22|3073.52|3082.47|3074.77|3080.84|3073.14|34
1649858970000|2022-04-13 14:09:30|3081.27|3073.57|3080.1|3072.4|3081.74|3074.04|3080.1|3072.4|28
1649858980000|2022-04-13 14:09:40|3080.5|3072.8|3082.25|3074.55|3082.28|3074.58|3079.94|3072.24|33
1649858990000|2022-04-13 14:09:50|3082.32|3074.62|3081.17|3073.47|3082.46|3074.76|3080.68|3072.98|33
1649859000000|2022-04-13 14:10:00|3080.86|3073.16|3079.72|3072.02|3081.15|3073.45|3079.57|3071.87|34
1649859010000|2022-04-13 14:10:10|3080.15|3072.45|3080.35|3072.65|3080.37|3072.67|3079.57|3071.87|36
1649859020000|2022-04-13 14:10:20|3080.24|3072.54|3080.17|3072.47|3080.86|3073.16|3079.22|3071.52|36
1649859030000|2022-04-13 14:10:30|3080.53|3072.83|3080.32|3072.62|3081|3073.3|3079.69|3071.99|30
1649859040000|2022-04-13 14:10:40|3079.54|3071.84|3080.24|3072.54|3080.52|3072.82|3079.46|3071.76|28
1649859050000|2022-04-13 14:10:50|3080.52|3072.82|3081.64|3073.94|3081.71|3074.01|3079.82|3072.12|32
1649859060000|2022-04-13 14:11:00|3081.82|3074.12|3081.81|3074.11|3082.15|3074.45|3081.54|3073.84|28
1649859070000|2022-04-13 14:11:10|3082.15|3074.45|3084.62|3076.92|3084.62|3076.92|3081.12|3073.42|34
1649859080000|2022-04-13 14:11:20|3084.82|3077.12|3085.36|3077.66|3085.7|3078|3084.21|3076.51|37
1649859090000|2022-04-13 14:11:30|3085.38|3077.68|3086.2|3078.5|3086.48|3078.78|3084.8|3077.1|37
1649859100000|2022-04-13 14:11:40|3086.04|3078.34|3086.24|3078.54|3086.33|3078.63|3084.92|3077.22|39
1649859110000|2022-04-13 14:11:50|3085.65|3077.95|3085.26|3077.56|3086.24|3078.54|3084.83|3077.13|27
1649859120000|2022-04-13 14:12:00|3085|3077.3|3085.97|3078.27|3086.17|3078.47|3085|3077.3|22
1649859130000|2022-04-13 14:12:10|3086|3078.3|3086.14|3078.44|3086.24|3078.54|3085.96|3078.26|19
1649859140000|2022-04-13 14:12:20|3086.35|3078.65|3086.25|3078.55|3086.78|3079.08|3086.17|3078.47|28
1649859150000|2022-04-13 14:12:30|3086.63|3078.93|3087.03|3079.33|3087.03|3079.33|3085.99|3078.29|23
1649859160000|2022-04-13 14:12:40|3087.01|3079.31|3085.97|3078.27|3087.07|3079.37|3085.97|3078.27|30
1649859170000|2022-04-13 14:12:50|3086.19|3078.49|3084.17|3076.47|3086.26|3078.56|3084.17|3076.47|32
1649859180000|2022-04-13 14:13:00|3083.98|3076.28|3084.45|3076.75|3084.53|3076.83|3083.6|3075.9|32
1649859190000|2022-04-13 14:13:10|3084.04|3076.34|3082.45|3074.75|3084.4|3076.7|3082.26|3074.56|36
1649859200000|2022-04-13 14:13:20|3082.92|3075.22|3082.57|3074.87|3083.57|3075.87|3082.45|3074.75|34
1649859210000|2022-04-13 14:13:30|3082.63|3074.93|3082.73|3075.03|3083.16|3075.46|3082.31|3074.61|33
1649859220000|2022-04-13 14:13:40|3082.81|3075.11|3083.14|3075.44|3083.17|3075.47|3082.53|3074.83|27
1649859230000|2022-04-13 14:13:50|3083.07|3075.37|3082.89|3075.19|3083.36|3075.66|3082.85|3075.15|32
1649859240000|2022-04-13 14:14:00|3082.92|3075.22|3082.9|3075.2|3083.29|3075.59|3082.4|3074.7|32
1649859250000|2022-04-13 14:14:10|3082.89|3075.19|3083.4|3075.7|3083.46|3075.76|3082.67|3074.97|24
1649859260000|2022-04-13 14:14:20|3083.43|3075.73|3084.19|3076.49|3085.14|3077.44|3083.36|3075.66|33
1649859270000|2022-04-13 14:14:30|3084.1|3076.4|3084.81|3077.11|3085.47|3077.77|3084.1|3076.4|34
1649859280000|2022-04-13 14:14:40|3084.95|3077.25|3086.56|3078.86|3086.61|3078.91|3084.77|3077.07|33
1649859290000|2022-04-13 14:14:50|3086.52|3078.82|3086.07|3078.37|3086.52|3078.82|3086.05|3078.35|33
1649859300000|2022-04-13 14:15:00|3086.12|3078.42|3087.79|3080.09|3088.05|3080.35|3086.12|3078.42|35
1649859310000|2022-04-13 14:15:10|3087.78|3080.08|3095.7|3088|3096.73|3089.03|3087.44|3079.74|40
1649859320000|2022-04-13 14:15:20|3095.19|3087.49|3091.57|3083.87|3095.83|3088.13|3091.57|3083.87|39
1649859330000|2022-04-13 14:15:30|3091.64|3083.94|3092.46|3084.76|3092.76|3085.06|3091.22|3083.52|37
1649859340000|2022-04-13 14:15:40|3092.91|3085.21|3096.59|3088.89|3096.96|3089.26|3092.91|3085.21|39
1649859350000|2022-04-13 14:15:50|3096.62|3088.92|3095.94|3088.24|3096.66|3088.96|3095.32|3087.62|37
1649859360000|2022-04-13 14:16:00|3096.01|3088.31|3099.76|3092.06|3101.29|3093.59|3095.87|3088.17|39
1649859370000|2022-04-13 14:16:10|3100.82|3093.12|3099.03|3091.33|3100.85|3093.15|3098.56|3090.86|39
1649859380000|2022-04-13 14:16:20|3099.07|3091.37|3100.61|3092.91|3100.61|3092.91|3097.89|3090.19|36
1649859390000|2022-04-13 14:16:30|3100.57|3092.87|3098.98|3091.28|3100.57|3092.87|3098.98|3091.28|35
1649859400000|2022-04-13 14:16:40|3098.75|3091.05|3099.7|3092|3100.16|3092.46|3098.17|3090.47|36
1649859410000|2022-04-13 14:16:50|3099.79|3092.09|3099.6|3091.9|3099.79|3092.09|3098.58|3090.88|37
1649859420000|2022-04-13 14:17:00|3099.63|3091.93|3101.86|3094.16|3102.14|3094.44|3099.63|3091.93|39
1649859430000|2022-04-13 14:17:10|3102.24|3094.54|3103.57|3095.87|3103.57|3095.87|3101.86|3094.16|39
1649859440000|2022-04-13 14:17:20|3103.53|3095.83|3103.54|3095.84|3103.54|3095.84|3102.65|3094.95|37
1649859450000|2022-04-13 14:17:30|3103.5|3095.8|3101.13|3093.43|3103.5|3095.8|3101.13|3093.43|37
1649859460000|2022-04-13 14:17:40|3100.55|3092.85|3099.39|3091.69|3100.98|3093.28|3099.39|3091.69|40
1649859470000|2022-04-13 14:17:50|3099.69|3091.99|3098.46|3090.76|3099.76|3092.06|3098.05|3090.35|39
1649859480000|2022-04-13 14:18:00|3098.24|3090.54|3097.09|3089.39|3098.28|3090.58|3096.78|3089.08|39
1649859490000|2022-04-13 14:18:10|3097.01|3089.31|3097.07|3089.37|3097.62|3089.92|3096.76|3089.06|34
1649859500000|2022-04-13 14:18:20|3097.06|3089.36|3098.92|3091.22|3098.92|3091.22|3096.9|3089.2|38
1649859510000|2022-04-13 14:18:30|3099.02|3091.32|3099.9|3092.2|3099.92|3092.22|3098.53|3090.83|39
1649859520000|2022-04-13 14:18:40|3099.61|3091.91|3099.27|3091.57|3100.21|3092.51|3099.11|3091.41|36
1649859530000|2022-04-13 14:18:50|3099.1|3091.4|3102.48|3094.78|3103|3095.3|3099.04|3091.34|36
1649859540000|2022-04-13 14:19:00|3102.57|3094.87|3099.68|3091.98|3102.57|3094.87|3098.99|3091.29|39
1649859550000|2022-04-13 14:19:10|3099.18|3091.48|3100.55|3092.85|3102.98|3095.28|3099.18|3091.48|39
1649859560000|2022-04-13 14:19:20|3100.51|3092.81|3100.44|3092.74|3100.72|3093.02|3099.24|3091.54|38
1649859570000|2022-04-13 14:19:30|3099.93|3092.23|3100.03|3092.33|3100.51|3092.81|3099.34|3091.64|37
1649859580000|2022-04-13 14:19:40|3100.99|3093.29|3101.21|3093.51|3102.06|3094.36|3100.77|3093.07|38
1649859590000|2022-04-13 14:19:50|3100.85|3093.15|3101.41|3093.71|3101.51|3093.81|3100.34|3092.64|36
1649859600000|2022-04-13 14:20:00|3101.14|3093.44|3100.23|3092.53|3101.14|3093.44|3099.88|3092.18|37
1649859610000|2022-04-13 14:20:10|3100.31|3092.61|3099.4|3091.7|3101.49|3093.79|3099.35|3091.65|37
1649859620000|2022-04-13 14:20:20|3099.49|3091.79|3097.14|3089.44|3099.68|3091.98|3097.14|3089.44|39
1649859630000|2022-04-13 14:20:30|3097.49|3089.79|3096.82|3089.12|3098.89|3091.19|3096.75|3089.05|39
1649859640000|2022-04-13 14:20:40|3096.86|3089.16|3097.16|3089.46|3097.27|3089.57|3095.65|3087.95|38
1649859650000|2022-04-13 14:20:50|3098.32|3090.62|3098.76|3091.06|3099.27|3091.57|3098.12|3090.42|37
1649859660000|2022-04-13 14:21:00|3098.37|3090.67|3097.95|3090.25|3099.52|3091.82|3097.95|3090.25|35
1649859670000|2022-04-13 14:21:10|3098.65|3090.95|3097.89|3090.19|3098.69|3090.99|3096.85|3089.15|37
1649859680000|2022-04-13 14:21:20|3097.2|3089.5|3095.7|3088|3097.48|3089.78|3095.7|3088|39
1649859690000|2022-04-13 14:21:30|3095.69|3087.99|3096.07|3088.37|3096.57|3088.87|3095.48|3087.78|38
1649859700000|2022-04-13 14:21:40|3095.75|3088.05|3095.95|3088.25|3096.86|3089.16|3094.98|3087.28|38
1649859710000|2022-04-13 14:21:50|3095.35|3087.65|3095.29|3087.59|3096.01|3088.31|3095.09|3087.39|37
1649859720000|2022-04-13 14:22:00|3095.65|3087.95|3095.52|3087.82|3096.31|3088.61|3094.69|3086.99|34
1649859730000|2022-04-13 14:22:10|3095.61|3087.91|3096.17|3088.47|3096.79|3089.09|3095.61|3087.91|29
1649859740000|2022-04-13 14:22:20|3096.1|3088.4|3095.85|3088.15|3096.3|3088.6|3095.55|3087.85|33
1649859750000|2022-04-13 14:22:30|3095.77|3088.07|3094.35|3086.65|3095.85|3088.15|3093.76|3086.06|38
1649859760000|2022-04-13 14:22:40|3094.88|3087.18|3094.8|3087.1|3095.31|3087.61|3094.19|3086.49|36
1649859770000|2022-04-13 14:22:50|3095.05|3087.35|3094.35|3086.65|3095.57|3087.87|3094.35|3086.65|38
1649859780000|2022-04-13 14:23:00|3094.47|3086.77|3094.24|3086.54|3095.77|3088.07|3094.24|3086.54|36
1649859790000|2022-04-13 14:23:10|3094.2|3086.5|3094.74|3087.04|3094.82|3087.12|3093.98|3086.28|35
1649859800000|2022-04-13 14:23:20|3094.63|3086.93|3095.07|3087.37|3095.07|3087.37|3094.54|3086.84|28
1649859810000|2022-04-13 14:23:30|3095.08|3087.38|3094.68|3086.98|3095.29|3087.59|3094.68|3086.98|27
1649859820000|2022-04-13 14:23:40|3094.63|3086.93|3094.7|3087|3094.84|3087.14|3094.38|3086.68|31
1649859830000|2022-04-13 14:23:50|3094.57|3086.87|3095.89|3088.19|3095.9|3088.2|3094.4|3086.7|29
1649859840000|2022-04-13 14:24:00|3095.86|3088.16|3095.49|3087.79|3095.89|3088.19|3095.35|3087.65|30
1649859850000|2022-04-13 14:24:10|3095.41|3087.71|3097.13|3089.43|3097.25|3089.55|3095.41|3087.71|30
1649859860000|2022-04-13 14:24:20|3097.23|3089.53|3098.02|3090.32|3098.81|3091.11|3097.11|3089.41|36
1649859870000|2022-04-13 14:24:30|3097.83|3090.13|3098.46|3090.76|3098.69|3090.99|3096.94|3089.24|39
1649859880000|2022-04-13 14:24:40|3097.99|3090.29|3099.4|3091.7|3099.61|3091.91|3097.77|3090.07|37
1649859890000|2022-04-13 14:24:50|3099.37|3091.67|3099.37|3091.67|3099.84|3092.14|3098.63|3090.93|34
1649859900000|2022-04-13 14:25:00|3099.6|3091.9|3096.26|3088.56|3099.8|3092.1|3095.92|3088.22|37
1649859910000|2022-04-13 14:25:10|3096.44|3088.74|3097.74|3090.04|3097.76|3090.06|3096.32|3088.62|38
1649859920000|2022-04-13 14:25:20|3097.77|3090.07|3097.93|3090.23|3098.39|3090.69|3097.76|3090.06|37
1649859930000|2022-04-13 14:25:30|3097.89|3090.19|3096.61|3088.91|3097.89|3090.19|3095.98|3088.28|38
1649859940000|2022-04-13 14:25:40|3096.72|3089.02|3096.11|3088.41|3096.82|3089.12|3095.7|3088|38
1649859950000|2022-04-13 14:25:50|3095.97|3088.27|3094.74|3087.04|3096.13|3088.43|3094.69|3086.99|36
1649859960000|2022-04-13 14:26:00|3094.78|3087.08|3094.68|3086.98|3095.87|3088.17|3094.68|3086.98|35
1649859970000|2022-04-13 14:26:10|3094.71|3087.01|3093.95|3086.25|3094.73|3087.03|3093.71|3086.01|33
1649859980000|2022-04-13 14:26:20|3093.88|3086.18|3093.7|3086|3094.13|3086.43|3093.42|3085.72|37
1649859990000|2022-04-13 14:26:30|3093.96|3086.26|3092.02|3084.32|3093.96|3086.26|3091.46|3083.76|37
1649860000000|2022-04-13 14:26:40|3091.49|3083.79|3091.46|3083.76|3092.45|3084.75|3090.83|3083.13|40
1649860010000|2022-04-13 14:26:50|3091.03|3083.33|3092.13|3084.43|3092.57|3084.87|3091.03|3083.33|36
1649860020000|2022-04-13 14:27:00|3092.5|3084.8|3092.52|3084.82|3092.82|3085.12|3092.01|3084.31|33
1649860030000|2022-04-13 14:27:10|3092.4|3084.7|3091.12|3083.42|3092.52|3084.82|3090.73|3083.03|35
1649860040000|2022-04-13 14:27:20|3091.08|3083.38|3090.28|3082.58|3091.12|3083.42|3089.25|3081.55|33
1649860050000|2022-04-13 14:27:30|3089.98|3082.28|3089.85|3082.15|3090.43|3082.73|3089.78|3082.08|30
1649860060000|2022-04-13 14:27:40|3089.91|3082.21|3089.94|3082.24|3090.36|3082.66|3089.89|3082.19|32
1649860070000|2022-04-13 14:27:50|3089.96|3082.26|3090.27|3082.57|3090.29|3082.59|3088.66|3080.96|31
1649860080000|2022-04-13 14:28:00|3090.28|3082.58|3090|3082.3|3090.71|3083.01|3089.97|3082.27|28
1649860090000|2022-04-13 14:28:10|3090.03|3082.33|3089.97|3082.27|3090.03|3082.33|3089.57|3081.87|10
1649860100000|2022-04-13 14:28:20|3090.56|3082.86|3090.14|3082.44|3090.56|3082.86|3089.07|3081.37|31
1649860110000|2022-04-13 14:28:30|3089.86|3082.16|3090.25|3082.55|3090.51|3082.81|3089.45|3081.75|35
1649860120000|2022-04-13 14:28:40|3090.26|3082.56|3089.69|3081.99|3090.26|3082.56|3089.4|3081.7|28
1649860130000|2022-04-13 14:28:50|3089.77|3082.07|3089.29|3081.59|3089.77|3082.07|3089.28|3081.58|28
1649860140000|2022-04-13 14:29:00|3089.19|3081.49|3084.52|3076.82|3089.43|3081.73|3084.23|3076.53|38
1649860150000|2022-04-13 14:29:10|3084.9|3077.2|3084.02|3076.32|3084.9|3077.2|3083.63|3075.93|39
1649860160000|2022-04-13 14:29:20|3084.16|3076.46|3082.54|3074.84|3084.16|3076.46|3081.45|3073.75|38
1649860170000|2022-04-13 14:29:30|3081.96|3074.26|3081.25|3073.55|3083.31|3075.61|3081.17|3073.47|37
1649860180000|2022-04-13 14:29:40|3081.21|3073.51|3080.53|3072.83|3081.43|3073.73|3079.67|3071.97|35
1649860190000|2022-04-13 14:29:50|3080.54|3072.84|3079.52|3071.82|3080.97|3073.27|3079.2|3071.5|38
1649860200000|2022-04-13 14:30:00|3079.3|3071.6|3081.15|3073.45|3081.44|3073.74|3078.95|3071.25|36
1649860210000|2022-04-13 14:30:10|3081.08|3073.38|3079.36|3071.66|3081.08|3073.38|3079.36|3071.66|38
1649860220000|2022-04-13 14:30:20|3079.33|3071.63|3077.46|3069.76|3079.63|3071.93|3076.96|3069.26|38
1649860230000|2022-04-13 14:30:30|3077.63|3069.93|3076.83|3069.13|3078.26|3070.56|3075.44|3067.74|40
1649860240000|2022-04-13 14:30:40|3076.58|3068.88|3077.77|3070.07|3078.93|3071.23|3076.58|3068.88|38
1649860250000|2022-04-13 14:30:50|3078.85|3071.15|3079.33|3071.63|3080.9|3073.2|3078.25|3070.55|40
1649860260000|2022-04-13 14:31:00|3078.92|3071.22|3080.82|3073.12|3080.82|3073.12|3077.79|3070.09|39
1649860270000|2022-04-13 14:31:10|3080.46|3072.76|3078.98|3071.28|3080.5|3072.8|3078.08|3070.38|38
1649860280000|2022-04-13 14:31:20|3079.55|3071.85|3079.03|3071.33|3079.61|3071.91|3077.82|3070.12|35
1649860290000|2022-04-13 14:31:30|3079.21|3071.51|3079.16|3071.46|3079.39|3071.69|3077.84|3070.14|33
1649860300000|2022-04-13 14:31:40|3079.26|3071.56|3078.65|3070.95|3079.7|3072|3077.8|3070.1|38
1649860310000|2022-04-13 14:31:50|3078.48|3070.78|3076.18|3068.48|3078.8|3071.1|3075.96|3068.26|36
1649860320000|2022-04-13 14:32:00|3075.79|3068.09|3071.69|3063.99|3076.02|3068.32|3071.69|3063.99|40
1649860330000|2022-04-13 14:32:10|3071.67|3063.97|3070.34|3062.64|3071.85|3064.15|3069.84|3062.14|39
1649860340000|2022-04-13 14:32:20|3070.83|3063.13|3070.97|3063.27|3071.29|3063.59|3068.82|3061.12|36
1649860350000|2022-04-13 14:32:30|3070.91|3063.21|3069.97|3062.27|3070.91|3063.21|3068.38|3060.68|38
1649860360000|2022-04-13 14:32:40|3068.19|3060.49|3069.21|3061.51|3070.21|3062.51|3068.19|3060.49|37
1649860370000|2022-04-13 14:32:50|3069.14|3061.44|3069.55|3061.85|3069.6|3061.9|3068.16|3060.46|35
1649860380000|2022-04-13 14:33:00|3069.47|3061.77|3068.39|3060.69|3069.49|3061.79|3068.09|3060.39|36
1649860390000|2022-04-13 14:33:10|3067.74|3060.04|3070|3062.3|3070.53|3062.83|3067.34|3059.64|38
1649860400000|2022-04-13 14:33:20|3069.24|3061.54|3072.7|3065|3072.97|3065.27|3069.24|3061.54|37
1649860410000|2022-04-13 14:33:30|3073.03|3065.33|3074.45|3066.75|3074.94|3067.24|3072.7|3065|39
1649860420000|2022-04-13 14:33:40|3074.28|3066.58|3074.33|3066.63|3074.91|3067.21|3073.12|3065.42|38
1649860430000|2022-04-13 14:33:50|3074.66|3066.96|3074.87|3067.17|3075.32|3067.62|3074.54|3066.84|37
1649860440000|2022-04-13 14:34:00|3074.81|3067.11|3073.68|3065.98|3075.17|3067.47|3073.68|3065.98|35
1649860450000|2022-04-13 14:34:10|3073.72|3066.02|3074.02|3066.32|3074.1|3066.4|3073.37|3065.67|39
1649860460000|2022-04-13 14:34:20|3073.95|3066.25|3072.67|3064.97|3074|3066.3|3072.67|3064.97|34
1649860470000|2022-04-13 14:34:30|3073.03|3065.33|3072.32|3064.62|3073.1|3065.4|3072.25|3064.55|30
1649860480000|2022-04-13 14:34:40|3072.76|3065.06|3073|3065.3|3073|3065.3|3072.12|3064.42|34
1649860490000|2022-04-13 14:34:50|3073.01|3065.31|3073.38|3065.68|3073.38|3065.68|3072.73|3065.03|27
1649860500000|2022-04-13 14:35:00|3073.45|3065.75|3074.81|3067.11|3074.81|3067.11|3072.76|3065.06|34
1649860510000|2022-04-13 14:35:10|3074.95|3067.25|3073.54|3065.84|3074.95|3067.25|3073.54|3065.84|29
1649860520000|2022-04-13 14:35:20|3073.59|3065.89|3072.95|3065.25|3074.15|3066.45|3072.95|3065.25|30
1649860530000|2022-04-13 14:35:30|3073|3065.3|3073.58|3065.88|3073.63|3065.93|3072.92|3065.22|37
1649860540000|2022-04-13 14:35:40|3073.19|3065.49|3074.99|3067.29|3075.26|3067.56|3073.08|3065.38|30
1649860550000|2022-04-13 14:35:50|3075.51|3067.81|3076.29|3068.59|3077.12|3069.42|3074.88|3067.18|34
1649860560000|2022-04-13 14:36:00|3076.24|3068.54|3077.03|3069.33|3077.12|3069.42|3076.11|3068.41|39
1649860570000|2022-04-13 14:36:10|3077.2|3069.5|3076.74|3069.04|3078.31|3070.61|3076.73|3069.03|39
1649860580000|2022-04-13 14:36:20|3076.95|3069.25|3077.05|3069.35|3077.23|3069.53|3076.54|3068.84|37
1649860590000|2022-04-13 14:36:30|3077.21|3069.51|3076.87|3069.17|3077.21|3069.51|3076.73|3069.03|37
1649860600000|2022-04-13 14:36:40|3076.85|3069.15|3076.87|3069.17|3076.97|3069.27|3076.67|3068.97|38
1649860610000|2022-04-13 14:36:50|3076.84|3069.14|3077.71|3070.01|3077.71|3070.01|3076.81|3069.11|31
1649860620000|2022-04-13 14:37:00|3077.69|3069.99|3075.57|3067.87|3078.37|3070.67|3075.57|3067.87|35
1649860630000|2022-04-13 14:37:10|3075.56|3067.86|3075.07|3067.37|3075.63|3067.93|3074.96|3067.26|35
1649860640000|2022-04-13 14:37:20|3075.04|3067.34|3071.34|3063.64|3075.04|3067.34|3071.3|3063.6|33
1649860650000|2022-04-13 14:37:30|3071.79|3064.09|3071.19|3063.49|3072.58|3064.88|3071.19|3063.49|37
1649860660000|2022-04-13 14:37:40|3071.18|3063.48|3071.02|3063.32|3071.72|3064.02|3070.81|3063.11|38
1649860670000|2022-04-13 14:37:50|3071|3063.3|3072.45|3064.75|3073.13|3065.43|3071|3063.3|39
1649860680000|2022-04-13 14:38:00|3072.49|3064.79|3072.64|3064.94|3072.64|3064.94|3071.15|3063.45|37
1649860690000|2022-04-13 14:38:10|3072.69|3064.99|3072.34|3064.64|3072.69|3064.99|3071.85|3064.15|36
1649860700000|2022-04-13 14:38:20|3072.38|3064.68|3073.92|3066.22|3073.92|3066.22|3072.02|3064.32|35
1649860710000|2022-04-13 14:38:30|3074.37|3066.67|3075.31|3067.61|3075.31|3067.61|3073.48|3065.78|32
1649860720000|2022-04-13 14:38:40|3075.47|3067.77|3077.92|3070.22|3077.92|3070.22|3075.21|3067.51|34
1649860730000|2022-04-13 14:38:50|3077.64|3069.94|3078.31|3070.61|3078.31|3070.61|3077.64|3069.94|15
1649860740000|2022-04-13 14:39:00|3078.25|3070.55|3078.6|3070.9|3078.77|3071.07|3077.83|3070.13|33
1649860750000|2022-04-13 14:39:10|3078.49|3070.79|3077.24|3069.54|3078.88|3071.18|3077.24|3069.54|26
1649860760000|2022-04-13 14:39:20|3077.21|3069.51|3076.36|3068.66|3077.21|3069.51|3075.39|3067.69|38
1649860770000|2022-04-13 14:39:30|3076.27|3068.57|3076.42|3068.72|3076.52|3068.82|3075.88|3068.18|40
1649860780000|2022-04-13 14:39:40|3076.41|3068.71|3076.33|3068.63|3076.84|3069.14|3075.82|3068.12|32
1649860790000|2022-04-13 14:39:50|3076.35|3068.65|3076.11|3068.41|3076.37|3068.67|3075.39|3067.69|36
1649860800000|2022-04-13 14:40:00|3076.38|3068.68|3075|3067.3|3076.38|3068.68|3074.87|3067.17|37
1649860810000|2022-04-13 14:40:10|3074.95|3067.25|3074.59|3066.89|3075.17|3067.47|3073.56|3065.86|35
1649860820000|2022-04-13 14:40:20|3074.48|3066.78|3075.39|3067.69|3075.4|3067.7|3073.88|3066.18|32
1649860830000|2022-04-13 14:40:30|3075.36|3067.66|3076.53|3068.83|3077.13|3069.43|3075.36|3067.66|38
1649860840000|2022-04-13 14:40:40|3076.54|3068.84|3076.56|3068.86|3077.02|3069.32|3075.9|3068.2|34
1649860850000|2022-04-13 14:40:50|3076.27|3068.57|3076.02|3068.32|3076.75|3069.05|3075.44|3067.74|36
1649860860000|2022-04-13 14:41:00|3075.99|3068.29|3076.26|3068.56|3076.39|3068.69|3075.54|3067.84|35
1649860870000|2022-04-13 14:41:10|3076.39|3068.69|3075.22|3067.52|3076.39|3068.69|3075.16|3067.46|40
1649860880000|2022-04-13 14:41:20|3075.09|3067.39|3075.91|3068.21|3076.01|3068.31|3075.09|3067.39|38
1649860890000|2022-04-13 14:41:30|3075.77|3068.07|3075.37|3067.67|3075.96|3068.26|3075.27|3067.57|36
1649860900000|2022-04-13 14:41:40|3075.36|3067.66|3075.09|3067.39|3076.24|3068.54|3074.9|3067.2|37
1649860910000|2022-04-13 14:41:50|3075.08|3067.38|3075.59|3067.89|3075.92|3068.22|3075.05|3067.35|36
1649860920000|2022-04-13 14:42:00|3075.56|3067.86|3076.21|3068.51|3077.1|3069.4|3075.33|3067.63|40
1649860930000|2022-04-13 14:42:10|3076.19|3068.49|3076.1|3068.4|3076.45|3068.75|3075.84|3068.14|36
1649860940000|2022-04-13 14:42:20|3076.08|3068.38|3074.35|3066.65|3076.08|3068.38|3073.37|3065.67|35
1649860950000|2022-04-13 14:42:30|3074.39|3066.69|3074.75|3067.05|3074.84|3067.14|3073.81|3066.11|40
1649860960000|2022-04-13 14:42:40|3074.84|3067.14|3075.54|3067.84|3075.64|3067.94|3074.27|3066.57|38
1649860970000|2022-04-13 14:42:50|3075.6|3067.9|3077.21|3069.51|3077.21|3069.51|3075.23|3067.53|38
1649860980000|2022-04-13 14:43:00|3076.49|3068.79|3075.99|3068.29|3077.04|3069.34|3075.99|3068.29|38
1649860990000|2022-04-13 14:43:10|3077|3069.3|3076.32|3068.62|3077.13|3069.43|3076.1|3068.4|35
1649861000000|2022-04-13 14:43:20|3076.33|3068.63|3076.51|3068.81|3076.83|3069.13|3075.64|3067.94|37
1649861010000|2022-04-13 14:43:30|3076.87|3069.17|3079.34|3071.64|3079.57|3071.87|3076.85|3069.15|36
1649861020000|2022-04-13 14:43:40|3079.23|3071.53|3080.44|3072.74|3080.44|3072.74|3079.04|3071.34|27
1649861030000|2022-04-13 14:43:50|3080.71|3073.01|3079.8|3072.1|3081.04|3073.34|3079.8|3072.1|27
1649861040000|2022-04-13 14:44:00|3080.02|3072.32|3081|3073.3|3081.14|3073.44|3080.02|3072.32|34
1649861050000|2022-04-13 14:44:10|3081.53|3073.83|3081.43|3073.73|3081.84|3074.14|3081.21|3073.51|39
1649861060000|2022-04-13 14:44:20|3081.31|3073.61|3081.23|3073.53|3081.5|3073.8|3081.18|3073.48|36
1649861070000|2022-04-13 14:44:30|3081.22|3073.52|3083.54|3075.84|3083.54|3075.84|3081.03|3073.33|36
1649861080000|2022-04-13 14:44:40|3083.46|3075.76|3083.08|3075.38|3083.85|3076.15|3082.6|3074.9|38
1649861090000|2022-04-13 14:44:50|3083.03|3075.33|3083.39|3075.69|3083.69|3075.99|3082.78|3075.08|38
1649861100000|2022-04-13 14:45:00|3083.46|3075.76|3085.55|3077.85|3085.65|3077.95|3083.38|3075.68|40
1649861110000|2022-04-13 14:45:10|3085.32|3077.62|3084.25|3076.55|3085.58|3077.88|3084.25|3076.55|38
1649861120000|2022-04-13 14:45:20|3084.13|3076.43|3084.03|3076.33|3084.53|3076.83|3083.86|3076.16|36
1649861130000|2022-04-13 14:45:30|3084.13|3076.43|3081.6|3073.9|3084.25|3076.55|3080.99|3073.29|39
1649861140000|2022-04-13 14:45:40|3081.51|3073.81|3081.95|3074.25|3082.37|3074.67|3081.47|3073.77|37
1649861150000|2022-04-13 14:45:50|3081.94|3074.24|3080.27|3072.57|3081.95|3074.25|3080.25|3072.55|39
1649861160000|2022-04-13 14:46:00|3080.28|3072.58|3079.86|3072.16|3080.32|3072.62|3079.81|3072.11|36
1649861170000|2022-04-13 14:46:10|3079.9|3072.2|3079.32|3071.62|3080.12|3072.42|3079.31|3071.61|36
1649861180000|2022-04-13 14:46:20|3078.64|3070.94|3080.48|3072.78|3080.48|3072.78|3078.64|3070.94|36
1649861190000|2022-04-13 14:46:30|3080.61|3072.91|3079.68|3071.98|3080.87|3073.17|3079.43|3071.73|37
1649861200000|2022-04-13 14:46:40|3079.73|3072.03|3080.4|3072.7|3080.4|3072.7|3079.31|3071.61|31
1649861210000|2022-04-13 14:46:50|3080.62|3072.92|3081.52|3073.82|3081.65|3073.95|3080.25|3072.55|35
1649861220000|2022-04-13 14:47:00|3081.53|3073.83|3080.88|3073.18|3081.66|3073.96|3080.77|3073.07|35
1649861230000|2022-04-13 14:47:10|3081.09|3073.39|3079.52|3071.82|3081.17|3073.47|3079.52|3071.82|38
1649861240000|2022-04-13 14:47:20|3079.6|3071.9|3079.29|3071.59|3079.78|3072.08|3078.93|3071.23|36
1649861250000|2022-04-13 14:47:30|3079.28|3071.58|3079.22|3071.52|3079.49|3071.79|3078.65|3070.95|37
1649861260000|2022-04-13 14:47:40|3079.13|3071.43|3078.34|3070.64|3079.23|3071.53|3078.34|3070.64|36
1649861270000|2022-04-13 14:47:50|3078.46|3070.76|3078.68|3070.98|3078.68|3070.98|3078.05|3070.35|35
1649861280000|2022-04-13 14:48:00|3078.66|3070.96|3079.39|3071.69|3079.39|3071.69|3078.32|3070.62|33
1649861290000|2022-04-13 14:48:10|3079.37|3071.67|3079.76|3072.06|3080.02|3072.32|3079.37|3071.67|31
1649861300000|2022-04-13 14:48:20|3079.72|3072.02|3078.98|3071.28|3080.02|3072.32|3078.77|3071.07|35
1649861310000|2022-04-13 14:48:30|3079.06|3071.36|3077.92|3070.22|3079.08|3071.38|3077.88|3070.18|35
1649861320000|2022-04-13 14:48:40|3077.93|3070.23|3078.66|3070.96|3078.72|3071.02|3077.93|3070.23|24
1649861330000|2022-04-13 14:48:50|3078.62|3070.92|3080.66|3072.96|3080.73|3073.03|3078.62|3070.92|31
1649861340000|2022-04-13 14:49:00|3080.68|3072.98|3080.41|3072.71|3080.79|3073.09|3080.02|3072.32|35
1649861350000|2022-04-13 14:49:10|3080.24|3072.54|3080.32|3072.62|3080.45|3072.75|3080.1|3072.4|34
1649861360000|2022-04-13 14:49:20|3080.5|3072.8|3077.16|3069.46|3080.5|3072.8|3077.11|3069.41|37
1649861370000|2022-04-13 14:49:30|3077.09|3069.39|3078.59|3070.89|3078.64|3070.94|3076.95|3069.25|35
1649861380000|2022-04-13 14:49:40|3078.8|3071.1|3078.07|3070.37|3078.8|3071.1|3078.01|3070.31|39
1649861390000|2022-04-13 14:49:50|3078|3070.3|3077.72|3070.02|3078.15|3070.45|3077.72|3070.02|30
1649861400000|2022-04-13 14:50:00|3077.73|3070.03|3077.37|3069.67|3077.84|3070.14|3077.32|3069.62|36
1649861410000|2022-04-13 14:50:10|3077.46|3069.76|3077.75|3070.05|3078.22|3070.52|3077.31|3069.61|31
1649861420000|2022-04-13 14:50:20|3077.86|3070.16|3076.88|3069.18|3077.86|3070.16|3076.88|3069.18|34
1649861430000|2022-04-13 14:50:30|3076.9|3069.2|3075.78|3068.08|3076.9|3069.2|3075.6|3067.9|38
1649861440000|2022-04-13 14:50:40|3075.79|3068.09|3075.62|3067.92|3076.41|3068.71|3075.62|3067.92|34
1649861450000|2022-04-13 14:50:50|3075.55|3067.85|3074.63|3066.93|3075.56|3067.86|3074.63|3066.93|24
1649861460000|2022-04-13 14:51:00|3074.75|3067.05|3074.4|3066.7|3075.03|3067.33|3074.23|3066.53|35
1649861470000|2022-04-13 14:51:10|3074.61|3066.91|3074.35|3066.65|3074.8|3067.1|3074.29|3066.59|31
1649861480000|2022-04-13 14:51:20|3074.6|3066.9|3075.66|3067.96|3075.66|3067.96|3074.24|3066.54|29
1649861490000|2022-04-13 14:51:30|3075.71|3068.01|3075.63|3067.93|3075.97|3068.27|3074.51|3066.81|30
1649861500000|2022-04-13 14:51:40|3075.98|3068.28|3077.39|3069.69|3077.8|3070.1|3075.63|3067.93|32
1649861510000|2022-04-13 14:51:50|3077.68|3069.98|3077.2|3069.5|3077.74|3070.04|3077.2|3069.5|25
1649861520000|2022-04-13 14:52:00|3077.19|3069.49|3077.21|3069.51|3077.21|3069.51|3077.14|3069.44|14
1649861530000|2022-04-13 14:52:10|3076.76|3069.06|3076.56|3068.86|3076.81|3069.11|3075.13|3067.43|31
1649861540000|2022-04-13 14:52:20|3076.62|3068.92|3078.22|3070.52|3078.43|3070.73|3076.56|3068.86|28
1649861550000|2022-04-13 14:52:30|3078.25|3070.55|3078.43|3070.73|3078.51|3070.81|3078.05|3070.35|17
1649861560000|2022-04-13 14:52:40|3078.42|3070.72|3079.07|3071.37|3079.33|3071.63|3078.23|3070.53|21
1649861570000|2022-04-13 14:52:50|3078.95|3071.25|3080.66|3072.96|3081.25|3073.55|3078.95|3071.25|29
1649861580000|2022-04-13 14:53:00|3080.41|3072.71|3080.07|3072.37|3081.18|3073.48|3079.38|3071.68|35
1649861590000|2022-04-13 14:53:10|3080.02|3072.32|3079.5|3071.8|3080.33|3072.63|3079.46|3071.76|33
1649861600000|2022-04-13 14:53:20|3079.49|3071.79|3078.61|3070.91|3079.56|3071.86|3078.52|3070.82|35
1649861610000|2022-04-13 14:53:30|3078.69|3070.99|3078.7|3071|3078.95|3071.25|3077.86|3070.16|35
1649861620000|2022-04-13 14:53:40|3078.58|3070.88|3078.6|3070.9|3078.85|3071.15|3078.41|3070.71|31
1649861630000|2022-04-13 14:53:50|3078.59|3070.89|3079.01|3071.31|3079.05|3071.35|3078.56|3070.86|33
1649861640000|2022-04-13 14:54:00|3079.03|3071.33|3078.92|3071.22|3079.1|3071.4|3078.56|3070.86|24
1649861650000|2022-04-13 14:54:10|3079.03|3071.33|3078.26|3070.56|3079.03|3071.33|3078.23|3070.53|15
1649861660000|2022-04-13 14:54:20|3078.68|3070.98|3079.45|3071.75|3079.53|3071.83|3078.27|3070.57|27
1649861670000|2022-04-13 14:54:30|3079.37|3071.67|3081.72|3074.02|3081.94|3074.24|3079.37|3071.67|36
1649861680000|2022-04-13 14:54:40|3081.66|3073.96|3080.34|3072.64|3081.73|3074.03|3079.83|3072.13|35
1649861690000|2022-04-13 14:54:50|3080.27|3072.57|3080.52|3072.82|3081.14|3073.44|3080.27|3072.57|36
1649861700000|2022-04-13 14:55:00|3080.44|3072.74|3080.18|3072.48|3080.52|3072.82|3079.63|3071.93|35
1649861710000|2022-04-13 14:55:10|3080.45|3072.75|3080.89|3073.19|3080.89|3073.19|3080.1|3072.4|34
1649861720000|2022-04-13 14:55:20|3080.62|3072.92|3081.84|3074.14|3082.18|3074.48|3080.62|3072.92|30
1649861730000|2022-04-13 14:55:30|3081.99|3074.29|3082.05|3074.35|3082.55|3074.85|3081.49|3073.79|32
1649861740000|2022-04-13 14:55:40|3082.04|3074.34|3081.08|3073.38|3082.04|3074.34|3081.08|3073.38|35
1649861750000|2022-04-13 14:55:50|3081.11|3073.41|3080.69|3072.99|3081.14|3073.44|3079.97|3072.27|36
1649861760000|2022-04-13 14:56:00|3080.76|3073.06|3079.08|3071.38|3081.37|3073.67|3079.03|3071.33|40
1649861770000|2022-04-13 14:56:10|3079.27|3071.57|3075.29|3067.59|3079.32|3071.62|3074.95|3067.25|36
1649861780000|2022-04-13 14:56:20|3075.79|3068.09|3075.98|3068.28|3076.19|3068.49|3075.5|3067.8|35
1649861790000|2022-04-13 14:56:30|3076.18|3068.48|3076.62|3068.92|3076.62|3068.92|3075.86|3068.16|33
1649861800000|2022-04-13 14:56:40|3076.13|3068.43|3075.71|3068.01|3076.33|3068.63|3075.29|3067.59|34
1649861810000|2022-04-13 14:56:50|3075.7|3068|3075.73|3068.03|3076.04|3068.34|3075.57|3067.87|37
1649861820000|2022-04-13 14:57:00|3075.74|3068.04|3075.94|3068.24|3075.97|3068.27|3075.54|3067.84|29
1649861830000|2022-04-13 14:57:10|3076.07|3068.37|3075.26|3067.56|3076.23|3068.53|3075.26|3067.56|32
1649861840000|2022-04-13 14:57:20|3075.32|3067.62|3074.64|3066.94|3075.75|3068.05|3074.47|3066.77|38
1649861850000|2022-04-13 14:57:30|3074.62|3066.92|3074.56|3066.86|3075|3067.3|3074.38|3066.68|36
1649861860000|2022-04-13 14:57:40|3074.71|3067.01|3074.52|3066.82|3074.71|3067.01|3074.4|3066.7|35
1649861870000|2022-04-13 14:57:50|3074.51|3066.81|3074.57|3066.87|3074.7|3067|3074.39|3066.69|33
1649861880000|2022-04-13 14:58:00|3074.54|3066.84|3074.24|3066.54|3074.75|3067.05|3074.09|3066.39|37
1649861890000|2022-04-13 14:58:10|3074.33|3066.63|3075.58|3067.88|3075.74|3068.04|3074.17|3066.47|40
1649861900000|2022-04-13 14:58:20|3075.52|3067.82|3075.68|3067.98|3075.85|3068.15|3075.52|3067.82|33
1649861910000|2022-04-13 14:58:30|3075.7|3068|3075.75|3068.05|3075.83|3068.13|3075.45|3067.75|35
1649861920000|2022-04-13 14:58:40|3075.84|3068.14|3075.79|3068.09|3076.03|3068.33|3075.41|3067.71|35
1649861930000|2022-04-13 14:58:50|3075.82|3068.12|3075.7|3068|3076.6|3068.9|3075.67|3067.97|39
1649861940000|2022-04-13 14:59:00|3075.8|3068.1|3076.03|3068.33|3076.33|3068.63|3075.64|3067.94|40
1649861950000|2022-04-13 14:59:10|3075.86|3068.16|3076.9|3069.2|3077.14|3069.44|3075.86|3068.16|33
1649861960000|2022-04-13 14:59:20|3076.91|3069.21|3076.69|3068.99|3076.94|3069.24|3076.01|3068.31|32
1649861970000|2022-04-13 14:59:30|3077.09|3069.39|3076.78|3069.08|3077.09|3069.39|3076.6|3068.9|19
1649861980000|2022-04-13 14:59:40|3076.8|3069.1|3077.3|3069.6|3077.57|3069.87|3076.6|3068.9|27
1649861990000|2022-04-13 14:59:50|3077.19|3069.49|3077.32|3069.62|3077.43|3069.73|3076.9|3069.2|27
1649862000000|2022-04-13 15:00:00|3076.89|3069.19|3079.17|3071.47|3079.21|3071.51|3076.75|3069.05|39
1649862010000|2022-04-13 15:00:10|3079.12|3071.42|3080.17|3072.47|3080.46|3072.76|3079.12|3071.42|38
1649862020000|2022-04-13 15:00:20|3080.16|3072.46|3080.19|3072.49|3080.2|3072.5|3079.67|3071.97|33
1649862030000|2022-04-13 15:00:30|3080.36|3072.66|3078.46|3070.76|3080.8|3073.1|3078.09|3070.39|40
1649862040000|2022-04-13 15:00:40|3078.68|3070.98|3080.21|3072.51|3080.49|3072.79|3078.68|3070.98|36
1649862050000|2022-04-13 15:00:50|3080.2|3072.5|3079.66|3071.96|3080.22|3072.52|3079.66|3071.96|32
1649862060000|2022-04-13 15:01:00|3079.45|3071.75|3078.22|3070.52|3079.48|3071.78|3077.77|3070.07|35
1649862070000|2022-04-13 15:01:10|3078.12|3070.42|3078.03|3070.33|3078.38|3070.68|3077.94|3070.24|36
1649862080000|2022-04-13 15:01:20|3077.93|3070.23|3079.29|3071.59|3079.94|3072.24|3077.93|3070.23|37
1649862090000|2022-04-13 15:01:30|3079.27|3071.57|3078.48|3070.78|3079.36|3071.66|3078.25|3070.55|32
1649862100000|2022-04-13 15:01:40|3078.33|3070.63|3079|3071.3|3079.25|3071.55|3078.06|3070.36|34
1649862110000|2022-04-13 15:01:50|3078.99|3071.29|3079.5|3071.8|3079.96|3072.26|3078.54|3070.84|34
1649862120000|2022-04-13 15:02:00|3079.49|3071.79|3079.91|3072.21|3080.18|3072.48|3079.42|3071.72|20
1649862130000|2022-04-13 15:02:10|3079.93|3072.23|3080.85|3073.15|3080.85|3073.15|3079.93|3072.23|18
1649862140000|2022-04-13 15:02:20|3081.06|3073.36|3082.58|3074.88|3082.59|3074.89|3080.91|3073.21|19
1649862150000|2022-04-13 15:02:30|3082.59|3074.89|3082.62|3074.92|3082.75|3075.05|3082.48|3074.78|22
1649862160000|2022-04-13 15:02:40|3082.71|3075.01|3084.61|3076.91|3084.63|3076.93|3082.61|3074.91|26
1649862170000|2022-04-13 15:02:50|3084.65|3076.95|3085.64|3077.94|3086.11|3078.41|3084.63|3076.93|31
1649862180000|2022-04-13 15:03:00|3085.35|3077.65|3086.82|3079.12|3087.07|3079.37|3085.31|3077.61|33
1649862190000|2022-04-13 15:03:10|3086.87|3079.17|3086.96|3079.26|3086.97|3079.27|3086.47|3078.77|32
1649862200000|2022-04-13 15:03:20|3086.98|3079.28|3089.18|3081.48|3089.32|3081.62|3086.88|3079.18|35
1649862210000|2022-04-13 15:03:30|3089.01|3081.31|3087.96|3080.26|3089.34|3081.64|3087.88|3080.18|29
1649862220000|2022-04-13 15:03:40|3087.88|3080.18|3089.14|3081.44|3089.14|3081.44|3087.84|3080.14|35
1649862230000|2022-04-13 15:03:50|3089.54|3081.84|3089.7|3082|3090.03|3082.33|3089.35|3081.65|22
1649862240000|2022-04-13 15:04:00|3089.68|3081.98|3089.02|3081.32|3089.68|3081.98|3088.3|3080.6|28
1649862250000|2022-04-13 15:04:10|3088.95|3081.25|3088.53|3080.83|3089|3081.3|3087.84|3080.14|29
1649862260000|2022-04-13 15:04:20|3088.45|3080.75|3090.11|3082.41|3090.65|3082.95|3088.45|3080.75|32
1649862270000|2022-04-13 15:04:30|3089.8|3082.1|3090.5|3082.8|3090.73|3083.03|3089.8|3082.1|36
1649862280000|2022-04-13 15:04:40|3090.53|3082.83|3090.9|3083.2|3090.97|3083.27|3089.87|3082.17|37
1649862290000|2022-04-13 15:04:50|3090.95|3083.25|3090.39|3082.69|3090.95|3083.25|3089.26|3081.56|38
1649862300000|2022-04-13 15:05:00|3090.33|3082.63|3088.96|3081.26|3090.4|3082.7|3088.78|3081.08|35
1649862310000|2022-04-13 15:05:10|3089.01|3081.31|3089.45|3081.75|3089.65|3081.95|3088.65|3080.95|37
1649862320000|2022-04-13 15:05:20|3089.55|3081.85|3087.46|3079.76|3089.62|3081.92|3087.14|3079.44|35
1649862330000|2022-04-13 15:05:30|3087.45|3079.75|3086.73|3079.03|3087.45|3079.75|3086.59|3078.89|37
1649862340000|2022-04-13 15:05:40|3086.75|3079.05|3087.09|3079.39|3087.09|3079.39|3086.33|3078.63|34
1649862350000|2022-04-13 15:05:50|3087.08|3079.38|3086.84|3079.14|3087.56|3079.86|3086.68|3078.98|32
1649862360000|2022-04-13 15:06:00|3086.71|3079.01|3084.92|3077.22|3086.71|3079.01|3084.92|3077.22|33
1649862370000|2022-04-13 15:06:10|3085.09|3077.39|3084.73|3077.03|3085.16|3077.46|3084.51|3076.81|32
1649862380000|2022-04-13 15:06:20|3084.79|3077.09|3086.55|3078.85|3086.69|3078.99|3084.79|3077.09|31
1649862390000|2022-04-13 15:06:30|3086.29|3078.59|3088.09|3080.39|3088.23|3080.53|3086.29|3078.59|32
1649862400000|2022-04-13 15:06:40|3088.13|3080.43|3089.07|3081.37|3089.15|3081.45|3088|3080.3|36
1649862410000|2022-04-13 15:06:50|3089.09|3081.39|3089.37|3081.67|3089.8|3082.1|3089.09|3081.39|33
1649862420000|2022-04-13 15:07:00|3089.43|3081.73|3090.38|3082.68|3090.72|3083.02|3089.36|3081.66|37
1649862430000|2022-04-13 15:07:10|3090.69|3082.99|3089.9|3082.2|3090.98|3083.28|3089.45|3081.75|35
1649862440000|2022-04-13 15:07:20|3089.71|3082.01|3089.49|3081.79|3090.02|3082.32|3089.31|3081.61|32
1649862450000|2022-04-13 15:07:30|3089.48|3081.78|3089.94|3082.24|3089.96|3082.26|3088.9|3081.2|33
1649862460000|2022-04-13 15:07:40|3089.98|3082.28|3090.31|3082.61|3090.43|3082.73|3089.61|3081.91|36
1649862470000|2022-04-13 15:07:50|3090.28|3082.58|3091.06|3083.36|3091.28|3083.58|3090.11|3082.41|29
1649862480000|2022-04-13 15:08:00|3091.07|3083.37|3092.22|3084.52|3092.22|3084.52|3090.95|3083.25|27
1649862490000|2022-04-13 15:08:10|3092.23|3084.53|3090.97|3083.27|3092.5|3084.8|3090.97|3083.27|37
1649862500000|2022-04-13 15:08:20|3091|3083.3|3093.42|3085.72|3093.98|3086.28|3090.97|3083.27|33
1649862510000|2022-04-13 15:08:30|3093.44|3085.74|3093.14|3085.44|3093.44|3085.74|3092.23|3084.53|38
1649862520000|2022-04-13 15:08:40|3093.15|3085.45|3092.92|3085.22|3093.2|3085.5|3092.8|3085.1|37
1649862530000|2022-04-13 15:08:50|3092.96|3085.26|3092.84|3085.14|3093.05|3085.35|3092.77|3085.07|34
1649862540000|2022-04-13 15:09:00|3092.77|3085.07|3093.24|3085.54|3093.29|3085.59|3092.6|3084.9|32
1649862550000|2022-04-13 15:09:10|3093.23|3085.53|3093.32|3085.62|3093.61|3085.91|3092.92|3085.22|33
1649862560000|2022-04-13 15:09:20|3093.43|3085.73|3093.06|3085.36|3093.43|3085.73|3092.61|3084.91|31
1649862570000|2022-04-13 15:09:30|3093.03|3085.33|3094.25|3086.55|3094.31|3086.61|3093.03|3085.33|36
1649862580000|2022-04-13 15:09:40|3093.69|3085.99|3095.14|3087.44|3095.95|3088.25|3093.69|3085.99|34
1649862590000|2022-04-13 15:09:50|3095.15|3087.45|3093.81|3086.11|3095.15|3087.45|3093.68|3085.98|36
1649862600000|2022-04-13 15:10:00|3093.86|3086.16|3092.72|3085.02|3093.89|3086.19|3092.72|3085.02|37
1649862610000|2022-04-13 15:10:10|3093.13|3085.43|3091.58|3083.88|3093.13|3085.43|3091.58|3083.88|36
1649862620000|2022-04-13 15:10:20|3091.56|3083.86|3089.95|3082.25|3091.56|3083.86|3089.65|3081.95|35
1649862630000|2022-04-13 15:10:30|3090.14|3082.44|3091.82|3084.12|3092.46|3084.76|3088.96|3081.26|37
1649862640000|2022-04-13 15:10:40|3091.86|3084.16|3093.13|3085.43|3093.13|3085.43|3091.8|3084.1|32
1649862650000|2022-04-13 15:10:50|3093|3085.3|3094.22|3086.52|3095.48|3087.78|3093|3085.3|35
1649862660000|2022-04-13 15:11:00|3094.26|3086.56|3094.67|3086.97|3095.3|3087.6|3093.93|3086.23|30
1649862670000|2022-04-13 15:11:10|3094.97|3087.27|3094.79|3087.09|3095.27|3087.57|3094.19|3086.49|29
1649862680000|2022-04-13 15:11:20|3094.66|3086.96|3094.44|3086.74|3095.14|3087.44|3094.15|3086.45|26
1649862690000|2022-04-13 15:11:30|3094.43|3086.73|3093.96|3086.26|3094.57|3086.87|3093.63|3085.93|38
1649862700000|2022-04-13 15:11:40|3093.95|3086.25|3093.35|3085.65|3094.02|3086.32|3092.78|3085.08|36
1649862710000|2022-04-13 15:11:50|3093.5|3085.8|3093.26|3085.56|3094.41|3086.71|3093.11|3085.41|37
1649862720000|2022-04-13 15:12:00|3092.93|3085.23|3093|3085.3|3093.24|3085.54|3092.41|3084.71|33
1649862730000|2022-04-13 15:12:10|3093.01|3085.31|3092.17|3084.47|3093.66|3085.96|3091.67|3083.97|37
1649862740000|2022-04-13 15:12:20|3092.22|3084.52|3092.34|3084.64|3093.61|3085.91|3091.92|3084.22|31
1649862750000|2022-04-13 15:12:30|3092.27|3084.57|3091.6|3083.9|3092.3|3084.6|3091.56|3083.86|31
1649862760000|2022-04-13 15:12:40|3091.5|3083.8|3091.92|3084.22|3091.92|3084.22|3090.5|3082.8|36
1649862770000|2022-04-13 15:12:50|3091.81|3084.11|3093.38|3085.68|3094.08|3086.38|3091.81|3084.11|39
1649862780000|2022-04-13 15:13:00|3093.48|3085.78|3092.95|3085.25|3093.59|3085.89|3092.93|3085.23|33
1649862790000|2022-04-13 15:13:10|3092.85|3085.15|3092.76|3085.06|3093|3085.3|3092.22|3084.52|35
1649862800000|2022-04-13 15:13:20|3092.75|3085.05|3093.25|3085.55|3093.25|3085.55|3092.11|3084.41|35
1649862810000|2022-04-13 15:13:30|3093.21|3085.51|3093.29|3085.59|3093.85|3086.15|3093.01|3085.31|37
1649862820000|2022-04-13 15:13:40|3093.51|3085.81|3093.13|3085.43|3093.82|3086.12|3092.91|3085.21|32
1649862830000|2022-04-13 15:13:50|3093.23|3085.53|3093.52|3085.82|3093.71|3086.01|3092.93|3085.23|35
1649862840000|2022-04-13 15:14:00|3093.41|3085.71|3094.36|3086.66|3094.61|3086.91|3093.41|3085.71|36
1649862850000|2022-04-13 15:14:10|3094.13|3086.43|3094.39|3086.69|3094.55|3086.85|3093.98|3086.28|32
1649862860000|2022-04-13 15:14:20|3094.31|3086.61|3092.92|3085.22|3094.36|3086.66|3092.75|3085.05|36
1649862870000|2022-04-13 15:14:30|3092.91|3085.21|3094.38|3086.68|3095.05|3087.35|3092.45|3084.75|38
1649862880000|2022-04-13 15:14:40|3095.04|3087.34|3094.74|3087.04|3095.73|3088.03|3094.45|3086.75|32
1649862890000|2022-04-13 15:14:50|3094.72|3087.02|3095.02|3087.32|3095.2|3087.5|3094.67|3086.97|27
1649862900000|2022-04-13 15:15:00|3094.96|3087.26|3094.28|3086.58|3095.04|3087.34|3093.58|3085.88|33
1649862910000|2022-04-13 15:15:10|3094.43|3086.73|3094.29|3086.59|3094.43|3086.73|3093.31|3085.61|37
1649862920000|2022-04-13 15:15:20|3094.25|3086.55|3092.21|3084.51|3094.25|3086.55|3092.09|3084.39|37
1649862930000|2022-04-13 15:15:30|3092.22|3084.52|3093.18|3085.48|3093.2|3085.5|3092.22|3084.52|29
1649862940000|2022-04-13 15:15:40|3093.15|3085.45|3092.61|3084.91|3093.2|3085.5|3092.54|3084.84|32
1649862950000|2022-04-13 15:15:50|3092.67|3084.97|3092.83|3085.13|3092.91|3085.21|3092.01|3084.31|35
1649862960000|2022-04-13 15:16:00|3092.86|3085.16|3092.01|3084.31|3093.03|3085.33|3092.01|3084.31|35
1649862970000|2022-04-13 15:16:10|3091.95|3084.25|3091.32|3083.62|3091.96|3084.26|3091.28|3083.58|39
1649862980000|2022-04-13 15:16:20|3091.44|3083.74|3091.4|3083.7|3091.47|3083.77|3089.73|3082.03|36
1649862990000|2022-04-13 15:16:30|3091.37|3083.67|3092.8|3085.1|3092.8|3085.1|3090.67|3082.97|36
1649863000000|2022-04-13 15:16:40|3092.82|3085.12|3093.76|3086.06|3094.09|3086.39|3091.31|3083.61|29
1649863010000|2022-04-13 15:16:50|3093.64|3085.94|3094.43|3086.73|3094.43|3086.73|3093.64|3085.94|28
1649863020000|2022-04-13 15:17:00|3094.15|3086.45|3094.65|3086.95|3094.65|3086.95|3094.03|3086.33|20
1649863030000|2022-04-13 15:17:10|3094.72|3087.02|3094.78|3087.08|3094.96|3087.26|3093.95|3086.25|29
1649863040000|2022-04-13 15:17:20|3094.68|3086.98|3094.78|3087.08|3095.2|3087.5|3094.31|3086.61|26
1649863050000|2022-04-13 15:17:30|3094.86|3087.16|3096.81|3089.11|3096.88|3089.18|3094.78|3087.08|24
1649863060000|2022-04-13 15:17:40|3096.77|3089.07|3097.45|3089.75|3097.45|3089.75|3095.84|3088.14|28
1649863070000|2022-04-13 15:17:50|3097.4|3089.7|3098.23|3090.53|3098.29|3090.59|3097.08|3089.38|28
1649863080000|2022-04-13 15:18:00|3098.24|3090.54|3098.88|3091.18|3098.94|3091.24|3098.2|3090.5|27
1649863090000|2022-04-13 15:18:10|3098.82|3091.12|3096.92|3089.22|3098.82|3091.12|3096.45|3088.75|39
1649863100000|2022-04-13 15:18:20|3097.19|3089.49|3098.72|3091.02|3098.75|3091.05|3097.19|3089.49|34
1649863110000|2022-04-13 15:18:30|3098.71|3091.01|3098.77|3091.07|3098.77|3091.07|3098.41|3090.71|30
1649863120000|2022-04-13 15:18:40|3098.76|3091.06|3097.33|3089.63|3098.76|3091.06|3097.33|3089.63|35
1649863130000|2022-04-13 15:18:50|3097.31|3089.61|3096.72|3089.02|3097.38|3089.68|3096.43|3088.73|28
1649863140000|2022-04-13 15:19:00|3096.68|3088.98|3094.91|3087.21|3096.91|3089.21|3094.72|3087.02|32
1649863150000|2022-04-13 15:19:10|3095.05|3087.35|3093.74|3086.04|3095.05|3087.35|3093.65|3085.95|34
1649863160000|2022-04-13 15:19:20|3093.67|3085.97|3095.13|3087.43|3095.13|3087.43|3093.66|3085.96|37
1649863170000|2022-04-13 15:19:30|3094.93|3087.23|3094.46|3086.76|3094.93|3087.23|3094.35|3086.65|36
1649863180000|2022-04-13 15:19:40|3094.37|3086.67|3093.83|3086.13|3094.41|3086.71|3093.66|3085.96|30
1649863190000|2022-04-13 15:19:50|3093.93|3086.23|3093.88|3086.18|3094.14|3086.44|3093.69|3085.99|31
1649863200000|2022-04-13 15:20:00|3093.89|3086.19|3094.32|3086.62|3094.32|3086.62|3093.65|3085.95|37
1649863210000|2022-04-13 15:20:10|3094.13|3086.43|3095.24|3087.54|3095.68|3087.98|3093.65|3085.95|28
1649863220000|2022-04-13 15:20:20|3095.22|3087.52|3095.53|3087.83|3095.79|3088.09|3094.25|3086.55|36
1649863230000|2022-04-13 15:20:30|3095.42|3087.72|3095.68|3087.98|3095.74|3088.04|3095.4|3087.7|30
1649863240000|2022-04-13 15:20:40|3095.76|3088.06|3095.36|3087.66|3096.37|3088.67|3095.34|3087.64|38
1649863250000|2022-04-13 15:20:50|3095.37|3087.67|3095.38|3087.68|3095.86|3088.16|3095.14|3087.44|38
1649863260000|2022-04-13 15:21:00|3095.9|3088.2|3095.73|3088.03|3096.04|3088.34|3095.58|3087.88|27
1649863270000|2022-04-13 15:21:10|3095.76|3088.06|3095.54|3087.84|3096.07|3088.37|3095.54|3087.84|30
1649863280000|2022-04-13 15:21:20|3095.57|3087.87|3094.95|3087.25|3095.8|3088.1|3094.9|3087.2|30
1649863290000|2022-04-13 15:21:30|3094.91|3087.21|3095.18|3087.48|3095.33|3087.63|3094.69|3086.99|31
1649863300000|2022-04-13 15:21:40|3095.17|3087.47|3095.17|3087.47|3095.24|3087.54|3095.01|3087.31|31
1649863310000|2022-04-13 15:21:50|3095.36|3087.66|3098.15|3090.45|3098.15|3090.45|3095.05|3087.35|37
1649863320000|2022-04-13 15:22:00|3097.77|3090.07|3097.59|3089.89|3098.44|3090.74|3097.3|3089.6|21
1649863330000|2022-04-13 15:22:10|3097.62|3089.92|3098.64|3090.94|3099.53|3091.83|3097.36|3089.66|34
1649863340000|2022-04-13 15:22:20|3098.65|3090.95|3101.36|3093.66|3101.79|3094.09|3098.09|3090.39|38
1649863350000|2022-04-13 15:22:30|3101.83|3094.13|3103.19|3095.49|3103.31|3095.61|3100.91|3093.21|38
1649863360000|2022-04-13 15:22:40|3103.39|3095.69|3102.8|3095.1|3103.39|3095.69|3101.49|3093.79|37
1649863370000|2022-04-13 15:22:50|3102.88|3095.18|3102.78|3095.08|3102.93|3095.23|3101.73|3094.03|37
1649863380000|2022-04-13 15:23:00|3102.79|3095.09|3100.84|3093.14|3103.07|3095.37|3100.84|3093.14|36
1649863390000|2022-04-13 15:23:10|3100.77|3093.07|3102.39|3094.69|3104.38|3096.68|3100.77|3093.07|39
1649863400000|2022-04-13 15:23:20|3102.35|3094.65|3102.88|3095.18|3103|3095.3|3102.34|3094.64|33
1649863410000|2022-04-13 15:23:30|3102.82|3095.12|3102.68|3094.98|3103.25|3095.55|3102.42|3094.72|39
1649863420000|2022-04-13 15:23:40|3102.88|3095.18|3103.59|3095.89|3104.75|3097.05|3102.88|3095.18|40
1649863430000|2022-04-13 15:23:50|3103.3|3095.6|3103.34|3095.64|3104|3096.3|3103.23|3095.53|38
1649863440000|2022-04-13 15:24:00|3103.23|3095.53|3104.05|3096.35|3104.56|3096.86|3103.13|3095.43|33
1649863450000|2022-04-13 15:24:10|3104.09|3096.39|3108.2|3100.5|3108.2|3100.5|3103.99|3096.29|33
1649863460000|2022-04-13 15:24:20|3108.06|3100.36|3109.5|3101.8|3110.66|3102.96|3108.04|3100.34|37
1649863470000|2022-04-13 15:24:30|3109.49|3101.79|3109.01|3101.31|3110.02|3102.32|3107.82|3100.12|38
1649863480000|2022-04-13 15:24:40|3109.03|3101.33|3109.89|3102.19|3110.36|3102.66|3107.94|3100.24|36
1649863490000|2022-04-13 15:24:50|3109.67|3101.97|3111.97|3104.27|3112.14|3104.44|3108.66|3100.96|34
1649863500000|2022-04-13 15:25:00|3113.31|3105.61|3109.11|3101.41|3113.36|3105.66|3108.55|3100.85|39
1649863510000|2022-04-13 15:25:10|3109.06|3101.36|3109.56|3101.86|3110.13|3102.43|3109.06|3101.36|37
1649863520000|2022-04-13 15:25:20|3109.48|3101.78|3108.26|3100.56|3109.66|3101.96|3107.13|3099.43|38
1649863530000|2022-04-13 15:25:30|3108.29|3100.59|3107.07|3099.37|3108.87|3101.17|3107.07|3099.37|39
1649863540000|2022-04-13 15:25:40|3107.22|3099.52|3108.38|3100.68|3108.56|3100.86|3106.83|3099.13|37
1649863550000|2022-04-13 15:25:50|3108.76|3101.06|3109.36|3101.66|3109.78|3102.08|3108.59|3100.89|36
1649863560000|2022-04-13 15:26:00|3109.46|3101.76|3109.15|3101.45|3109.81|3102.11|3108.77|3101.07|38
1649863570000|2022-04-13 15:26:10|3109.17|3101.47|3107.42|3099.72|3109.17|3101.47|3107.2|3099.5|39
1649863580000|2022-04-13 15:26:20|3107.38|3099.68|3106.48|3098.78|3107.38|3099.68|3105.46|3097.76|37
1649863590000|2022-04-13 15:26:30|3106.56|3098.86|3107.5|3099.8|3107.71|3100.01|3106.56|3098.86|37
1649863600000|2022-04-13 15:26:40|3107.53|3099.83|3107.57|3099.87|3107.79|3100.09|3106.72|3099.02|31
1649863610000|2022-04-13 15:26:50|3107.65|3099.95|3107.51|3099.81|3108.32|3100.62|3107.2|3099.5|38
1649863620000|2022-04-13 15:27:00|3107.54|3099.84|3105.83|3098.13|3107.64|3099.94|3105.52|3097.82|35
1649863630000|2022-04-13 15:27:10|3105.86|3098.16|3105.61|3097.91|3106|3098.3|3105.32|3097.62|39
1649863640000|2022-04-13 15:27:20|3105.6|3097.9|3107.34|3099.64|3107.41|3099.71|3105.23|3097.53|39
1649863650000|2022-04-13 15:27:30|3107.43|3099.73|3106.87|3099.17|3107.51|3099.81|3106.81|3099.11|38
1649863660000|2022-04-13 15:27:40|3106.89|3099.19|3106.74|3099.04|3107.06|3099.36|3105.36|3097.66|38
1649863670000|2022-04-13 15:27:50|3106.63|3098.93|3106.67|3098.97|3107.02|3099.32|3106.4|3098.7|37
1649863680000|2022-04-13 15:28:00|3106.69|3098.99|3106.82|3099.12|3107.15|3099.45|3106.22|3098.52|35
1649863690000|2022-04-13 15:28:10|3106.8|3099.1|3105.55|3097.85|3107.16|3099.46|3105.55|3097.85|32
1649863700000|2022-04-13 15:28:20|3105.54|3097.84|3106.51|3098.81|3106.86|3099.16|3105.15|3097.45|37
1649863710000|2022-04-13 15:28:30|3106.53|3098.83|3106.16|3098.46|3107.42|3099.72|3105.85|3098.15|35
1649863720000|2022-04-13 15:28:40|3106.06|3098.36|3107.18|3099.48|3107.5|3099.8|3105.89|3098.19|36
1649863730000|2022-04-13 15:28:50|3107.11|3099.41|3105.78|3098.08|3107.14|3099.44|3105.5|3097.8|35
1649863740000|2022-04-13 15:29:00|3105.65|3097.95|3106.3|3098.6|3106.44|3098.74|3105.61|3097.91|36
1649863750000|2022-04-13 15:29:10|3106.33|3098.63|3106.34|3098.64|3106.37|3098.67|3105.41|3097.71|38
1649863760000|2022-04-13 15:29:20|3106.27|3098.57|3104.69|3096.99|3106.37|3098.67|3104.69|3096.99|32
1649863770000|2022-04-13 15:29:30|3104.44|3096.74|3105.51|3097.81|3106.25|3098.55|3103.94|3096.24|37
1649863780000|2022-04-13 15:29:40|3105.5|3097.8|3105.03|3097.33|3105.67|3097.97|3104.71|3097.01|34
1649863790000|2022-04-13 15:29:50|3105.01|3097.31|3105.34|3097.64|3105.78|3098.08|3104.86|3097.16|35
1649863800000|2022-04-13 15:30:00|3105.36|3097.66|3105.46|3097.76|3105.86|3098.16|3105.23|3097.53|36
1649863810000|2022-04-13 15:30:10|3105.43|3097.73|3104.46|3096.76|3105.43|3097.73|3103.92|3096.22|40
1649863820000|2022-04-13 15:30:20|3104.86|3097.16|3104.34|3096.64|3104.89|3097.19|3104.2|3096.5|37
1649863830000|2022-04-13 15:30:30|3104.39|3096.69|3105.98|3098.28|3106.42|3098.72|3104.27|3096.57|34
1649863840000|2022-04-13 15:30:40|3106.02|3098.32|3106.34|3098.64|3106.75|3099.05|3106.02|3098.32|32
1649863850000|2022-04-13 15:30:50|3106.29|3098.59|3107.79|3100.09|3107.79|3100.09|3106.29|3098.59|25
1649863860000|2022-04-13 15:31:00|3106.73|3099.03|3108.7|3101|3108.7|3101|3106.73|3099.03|33
1649863870000|2022-04-13 15:31:10|3108.74|3101.04|3108.54|3100.84|3109.02|3101.32|3108.54|3100.84|30
1649863880000|2022-04-13 15:31:20|3108.5|3100.8|3108.83|3101.13|3109.31|3101.61|3108.49|3100.79|31
1649863890000|2022-04-13 15:31:30|3108.79|3101.09|3109.13|3101.43|3109.32|3101.62|3108.28|3100.58|35
1649863900000|2022-04-13 15:31:40|3109.17|3101.47|3110.04|3102.34|3110.04|3102.34|3109.09|3101.39|34
1649863910000|2022-04-13 15:31:50|3110.07|3102.37|3110.96|3103.26|3110.96|3103.26|3110.05|3102.35|38
1649863920000|2022-04-13 15:32:00|3110.99|3103.29|3111.63|3103.93|3111.69|3103.99|3110.94|3103.24|33
1649863930000|2022-04-13 15:32:10|3111.57|3103.87|3111.53|3103.83|3111.63|3103.93|3111.45|3103.75|36
1649863940000|2022-04-13 15:32:20|3111.49|3103.79|3111.16|3103.46|3111.75|3104.05|3111.16|3103.46|35
1649863950000|2022-04-13 15:32:30|3111.15|3103.45|3114.83|3107.13|3114.84|3107.14|3110.85|3103.15|37
1649863960000|2022-04-13 15:32:40|3114.9|3107.2|3113.65|3105.95|3115.15|3107.45|3112.99|3105.29|38
1649863970000|2022-04-13 15:32:50|3114.03|3106.33|3114.54|3106.84|3115.03|3107.33|3113.68|3105.98|37
1649863980000|2022-04-13 15:33:00|3114.52|3106.82|3115.56|3107.86|3115.56|3107.86|3113.76|3106.06|37
1649863990000|2022-04-13 15:33:10|3115.54|3107.84|3118.57|3110.87|3118.6|3110.9|3114.73|3107.03|39
1649864000000|2022-04-13 15:33:20|3118.39|3110.69|3118.25|3110.55|3119.67|3111.97|3117.52|3109.82|40
1649864010000|2022-04-13 15:33:30|3118.23|3110.53|3117.55|3109.85|3119.14|3111.44|3117.55|3109.85|37
1649864020000|2022-04-13 15:33:40|3117.48|3109.78|3117.26|3109.56|3117.57|3109.87|3116.51|3108.81|39
1649864030000|2022-04-13 15:33:50|3116.96|3109.26|3116.22|3108.52|3117.6|3109.9|3116.22|3108.52|38
1649864040000|2022-04-13 15:34:00|3116.02|3108.32|3117.89|3110.19|3118.3|3110.6|3115.54|3107.84|38
1649864050000|2022-04-13 15:34:10|3118.31|3110.61|3120.95|3113.25|3121.35|3113.65|3118.3|3110.6|35
1649864060000|2022-04-13 15:34:20|3121.19|3113.49|3118.99|3111.29|3121.38|3113.68|3117.27|3109.57|39
1649864070000|2022-04-13 15:34:30|3118.87|3111.17|3118.76|3111.06|3119.34|3111.64|3118.53|3110.83|36
1649864080000|2022-04-13 15:34:40|3118.72|3111.02|3117.73|3110.03|3118.72|3111.02|3117.2|3109.5|38
1649864090000|2022-04-13 15:34:50|3117.85|3110.15|3118.8|3111.1|3119.37|3111.67|3117.46|3109.76|37
1649864100000|2022-04-13 15:35:00|3118.75|3111.05|3119.35|3111.65|3119.47|3111.77|3118.4|3110.7|31
1649864110000|2022-04-13 15:35:10|3119.43|3111.73|3116.45|3108.75|3119.44|3111.74|3116.45|3108.75|37
1649864120000|2022-04-13 15:35:20|3116.34|3108.64|3119.01|3111.31|3119.12|3111.42|3115.18|3107.48|37
1649864130000|2022-04-13 15:35:30|3118.97|3111.27|3117.91|3110.21|3119.29|3111.59|3117.8|3110.1|39
1649864140000|2022-04-13 15:35:40|3117.9|3110.2|3117.09|3109.39|3118.1|3110.4|3117.01|3109.31|38
1649864150000|2022-04-13 15:35:50|3117.07|3109.37|3116.94|3109.24|3117.25|3109.55|3116.34|3108.64|37
1649864160000|2022-04-13 15:36:00|3116.92|3109.22|3117.05|3109.35|3117.24|3109.54|3116.53|3108.83|39
1649864170000|2022-04-13 15:36:10|3116.86|3109.16|3116.83|3109.13|3117.1|3109.4|3116.71|3109.01|32
1649864180000|2022-04-13 15:36:20|3116.84|3109.14|3114.83|3107.13|3118.09|3110.39|3114.83|3107.13|39
1649864190000|2022-04-13 15:36:30|3114.75|3107.05|3114.49|3106.79|3115.13|3107.43|3114.36|3106.66|38
1649864200000|2022-04-13 15:36:40|3114.47|3106.77|3113|3105.3|3114.68|3106.98|3112.2|3104.5|38
1649864210000|2022-04-13 15:36:50|3112.92|3105.22|3111.56|3103.86|3113.22|3105.52|3111.56|3103.86|30
1649864220000|2022-04-13 15:37:00|3111.67|3103.97|3110.17|3102.47|3111.67|3103.97|3109.81|3102.11|38
1649864230000|2022-04-13 15:37:10|3109.99|3102.29|3108.17|3100.47|3109.99|3102.29|3107.59|3099.89|35
1649864240000|2022-04-13 15:37:20|3108.2|3100.5|3107.43|3099.73|3109.9|3102.2|3107.43|3099.73|37
1649864250000|2022-04-13 15:37:30|3107.51|3099.81|3106.24|3098.54|3108.23|3100.53|3105.58|3097.88|38
1649864260000|2022-04-13 15:37:40|3106.32|3098.62|3107.14|3099.44|3107.78|3100.08|3104.95|3097.25|36
1649864270000|2022-04-13 15:37:50|3107.12|3099.42|3107.82|3100.12|3108.2|3100.5|3107.1|3099.4|37
1649864280000|2022-04-13 15:38:00|3107.9|3100.2|3106.49|3098.79|3108|3100.3|3106.41|3098.71|33
1649864290000|2022-04-13 15:38:10|3106.5|3098.8|3106.42|3098.72|3106.87|3099.17|3105.81|3098.11|38
1649864300000|2022-04-13 15:38:20|3106.32|3098.62|3107.83|3100.13|3107.83|3100.13|3105.87|3098.17|39
1649864310000|2022-04-13 15:38:30|3107.84|3100.14|3107.63|3099.93|3107.84|3100.14|3106.68|3098.98|37
1649864320000|2022-04-13 15:38:40|3107.69|3099.99|3107.1|3099.4|3108.31|3100.61|3107.1|3099.4|34
1649864330000|2022-04-13 15:38:50|3107.05|3099.35|3107.35|3099.65|3107.66|3099.96|3106.68|3098.98|31
1649864340000|2022-04-13 15:39:00|3107.22|3099.52|3107.01|3099.31|3107.33|3099.63|3106.84|3099.14|38
1649864350000|2022-04-13 15:39:10|3107.11|3099.41|3107.09|3099.39|3107.27|3099.57|3106.84|3099.14|31
1649864360000|2022-04-13 15:39:20|3107.08|3099.38|3106.73|3099.03|3107.26|3099.56|3106.12|3098.42|38
1649864370000|2022-04-13 15:39:30|3106.66|3098.96|3105.79|3098.09|3106.66|3098.96|3105.44|3097.74|39
1649864380000|2022-04-13 15:39:40|3105.65|3097.95|3106.99|3099.29|3106.99|3099.29|3105.43|3097.73|40
1649864390000|2022-04-13 15:39:50|3106.98|3099.28|3107.33|3099.63|3107.58|3099.88|3106.85|3099.15|29
1649864400000|2022-04-13 15:40:00|3107.32|3099.62|3104.38|3096.68|3107.46|3099.76|3104.22|3096.52|37
1649864410000|2022-04-13 15:40:10|3103.66|3095.96|3104.03|3096.33|3104.51|3096.81|3103.63|3095.93|38
1649864420000|2022-04-13 15:40:20|3104.19|3096.49|3103.65|3095.95|3104.59|3096.89|3103.47|3095.77|37
1649864430000|2022-04-13 15:40:30|3103.69|3095.99|3102.84|3095.14|3103.69|3095.99|3102.51|3094.81|36
1649864440000|2022-04-13 15:40:40|3102.94|3095.24|3103.1|3095.4|3103.38|3095.68|3102.51|3094.81|36
1649864450000|2022-04-13 15:40:50|3103.04|3095.34|3101.11|3093.41|3103.06|3095.36|3100.82|3093.12|35
1649864460000|2022-04-13 15:41:00|3101.06|3093.36|3100.97|3093.27|3101.14|3093.44|3100.5|3092.8|38
1649864470000|2022-04-13 15:41:10|3100.96|3093.26|3100.79|3093.09|3100.96|3093.26|3100.34|3092.64|37
1649864480000|2022-04-13 15:41:20|3100.83|3093.13|3100.13|3092.43|3100.92|3093.22|3099.98|3092.28|35
1649864490000|2022-04-13 15:41:30|3100.29|3092.59|3099.76|3092.06|3100.56|3092.86|3099.36|3091.66|35
1649864500000|2022-04-13 15:41:40|3099.74|3092.04|3099.18|3091.48|3100.06|3092.36|3098.81|3091.11|28
1649864510000|2022-04-13 15:41:50|3099.22|3091.52|3100.02|3092.32|3100.02|3092.32|3098.74|3091.04|35
1649864520000|2022-04-13 15:42:00|3100.01|3092.31|3102.28|3094.58|3102.28|3094.58|3100.01|3092.31|35
1649864530000|2022-04-13 15:42:10|3102.22|3094.52|3103.08|3095.38|3103.31|3095.61|3102.12|3094.42|38
1649864540000|2022-04-13 15:42:20|3102.85|3095.15|3102.95|3095.25|3103|3095.3|3102.33|3094.63|30
1649864550000|2022-04-13 15:42:30|3102.98|3095.28|3102.98|3095.28|3103.04|3095.34|3102.33|3094.63|36
1649864560000|2022-04-13 15:42:40|3102.94|3095.24|3102.81|3095.11|3103.2|3095.5|3102.75|3095.05|36
1649864570000|2022-04-13 15:42:50|3102.86|3095.16|3102.92|3095.22|3103.14|3095.44|3102.85|3095.15|35
1649864580000|2022-04-13 15:43:00|3103.01|3095.31|3103.52|3095.82|3103.52|3095.82|3102.73|3095.03|19
1649864590000|2022-04-13 15:43:10|3103.5|3095.8|3103.85|3096.15|3104.07|3096.37|3103.5|3095.8|25
1649864600000|2022-04-13 15:43:20|3103.91|3096.21|3104.1|3096.4|3104.28|3096.58|3103.91|3096.21|24
1649864610000|2022-04-13 15:43:30|3104.08|3096.38|3103.89|3096.19|3104.09|3096.39|3103.48|3095.78|32
1649864620000|2022-04-13 15:43:40|3103.84|3096.14|3104.22|3096.52|3104.33|3096.63|3103.54|3095.84|36
1649864630000|2022-04-13 15:43:50|3104.17|3096.47|3103|3095.3|3104.17|3096.47|3102.52|3094.82|34
1649864640000|2022-04-13 15:44:00|3103.57|3095.87|3103.48|3095.78|3103.82|3096.12|3102.99|3095.29|36
1649864650000|2022-04-13 15:44:10|3103.35|3095.65|3103.72|3096.02|3103.79|3096.09|3103.35|3095.65|28
1649864660000|2022-04-13 15:44:20|3103.71|3096.01|3103.46|3095.76|3103.71|3096.01|3103.26|3095.56|38
1649864670000|2022-04-13 15:44:30|3103.43|3095.73|3103.29|3095.59|3103.58|3095.88|3103.28|3095.58|38
1649864680000|2022-04-13 15:44:40|3103.3|3095.6|3102.62|3094.92|3103.42|3095.72|3102.53|3094.83|32
1649864690000|2022-04-13 15:44:50|3102.6|3094.9|3102.42|3094.72|3102.67|3094.97|3101.57|3093.87|35
1649864700000|2022-04-13 15:45:00|3102.4|3094.7|3100.66|3092.96|3102.61|3094.91|3100.46|3092.76|39
1649864710000|2022-04-13 15:45:10|3100.56|3092.86|3099.15|3091.45|3100.6|3092.9|3098.14|3090.44|39
1649864720000|2022-04-13 15:45:20|3099.17|3091.47|3099.63|3091.93|3100.15|3092.45|3099.17|3091.47|35
1649864730000|2022-04-13 15:45:30|3099.66|3091.96|3100.03|3092.33|3100.19|3092.49|3099.21|3091.51|33
1649864740000|2022-04-13 15:45:40|3100.11|3092.41|3099.7|3092|3100.22|3092.52|3099.7|3092|34
1649864750000|2022-04-13 15:45:50|3099.67|3091.97|3100.24|3092.54|3100.72|3093.02|3099.67|3091.97|35
1649864760000|2022-04-13 15:46:00|3100.36|3092.66|3101.44|3093.74|3101.79|3094.09|3100.26|3092.56|36
1649864770000|2022-04-13 15:46:10|3101.32|3093.62|3102.4|3094.7|3102.43|3094.73|3101.3|3093.6|30
1649864780000|2022-04-13 15:46:20|3102.35|3094.65|3104.62|3096.92|3104.62|3096.92|3102.35|3094.65|37
1649864790000|2022-04-13 15:46:30|3104.63|3096.93|3105.62|3097.92|3105.68|3097.98|3104.63|3096.93|37
1649864800000|2022-04-13 15:46:40|3105.61|3097.91|3105.41|3097.71|3105.61|3097.91|3104.22|3096.52|33
1649864810000|2022-04-13 15:46:50|3105.32|3097.62|3105.12|3097.42|3105.44|3097.74|3104.9|3097.2|33
1649864820000|2022-04-13 15:47:00|3105.08|3097.38|3106.94|3099.24|3106.97|3099.27|3105.08|3097.38|26
1649864830000|2022-04-13 15:47:10|3107.01|3099.31|3106.59|3098.89|3107.01|3099.31|3106.15|3098.45|29
1649864840000|2022-04-13 15:47:20|3106.57|3098.87|3106.59|3098.89|3106.65|3098.95|3106.45|3098.75|34
1649864850000|2022-04-13 15:47:30|3106.57|3098.87|3105.95|3098.25|3106.65|3098.95|3105.47|3097.77|32
1649864860000|2022-04-13 15:47:40|3105.93|3098.23|3106.31|3098.61|3106.31|3098.61|3105.74|3098.04|30
1649864870000|2022-04-13 15:47:50|3106.39|3098.69|3105.71|3098.01|3106.4|3098.7|3105.5|3097.8|32
1649864880000|2022-04-13 15:48:00|3105.72|3098.02|3104.96|3097.26|3105.75|3098.05|3104.52|3096.82|31
1649864890000|2022-04-13 15:48:10|3105|3097.3|3106.19|3098.49|3106.61|3098.91|3104.83|3097.13|38
1649864900000|2022-04-13 15:48:20|3106.18|3098.48|3105.54|3097.84|3106.32|3098.62|3105.54|3097.84|34
1649864910000|2022-04-13 15:48:30|3105.67|3097.97|3105.64|3097.94|3105.9|3098.2|3104.94|3097.24|38
1649864920000|2022-04-13 15:48:40|3105.59|3097.89|3105.52|3097.82|3105.85|3098.15|3105.51|3097.81|35
1649864930000|2022-04-13 15:48:50|3105.56|3097.86|3105.51|3097.81|3106.21|3098.51|3105.46|3097.76|39
1649864940000|2022-04-13 15:49:00|3105.34|3097.64|3106.33|3098.63|3106.48|3098.78|3105.3|3097.6|36
1649864950000|2022-04-13 15:49:10|3106.59|3098.89|3106.33|3098.63|3106.63|3098.93|3106.23|3098.53|25
1649864960000|2022-04-13 15:49:20|3106.27|3098.57|3106.35|3098.65|3106.38|3098.68|3106.02|3098.32|33
1649864970000|2022-04-13 15:49:30|3106.33|3098.63|3106.1|3098.4|3106.43|3098.73|3106.06|3098.36|36
1649864980000|2022-04-13 15:49:40|3106.43|3098.73|3105.58|3097.88|3106.43|3098.73|3105.5|3097.8|30
1649864990000|2022-04-13 15:49:50|3105.63|3097.93|3106.6|3098.9|3106.62|3098.92|3105.32|3097.62|38
1649865000000|2022-04-13 15:50:00|3106.56|3098.86|3106.38|3098.68|3107.07|3099.37|3106.27|3098.57|35
1649865010000|2022-04-13 15:50:10|3106.39|3098.69|3106.19|3098.49|3106.47|3098.77|3106.14|3098.44|36
1649865020000|2022-04-13 15:50:20|3106.32|3098.62|3105.15|3097.45|3106.32|3098.62|3104.76|3097.06|35
1649865030000|2022-04-13 15:50:30|3105.13|3097.43|3105.73|3098.03|3106.21|3098.51|3105.13|3097.43|38
1649865040000|2022-04-13 15:50:40|3105.74|3098.04|3106.15|3098.45|3106.38|3098.68|3105.58|3097.88|30
1649865050000|2022-04-13 15:50:50|3106.49|3098.79|3106.56|3098.86|3106.72|3099.02|3106.11|3098.41|36
1649865060000|2022-04-13 15:51:00|3106.57|3098.87|3106.99|3099.29|3107.12|3099.42|3106.23|3098.53|38
1649865070000|2022-04-13 15:51:10|3106.95|3099.25|3106.66|3098.96|3107.29|3099.59|3106.66|3098.96|34
1649865080000|2022-04-13 15:51:20|3106.54|3098.84|3105.86|3098.16|3107.09|3099.39|3105.86|3098.16|31
1649865090000|2022-04-13 15:51:30|3105.82|3098.12|3105.5|3097.8|3106.18|3098.48|3105.05|3097.35|37
1649865100000|2022-04-13 15:51:40|3105.76|3098.06|3106.38|3098.68|3106.48|3098.78|3105.24|3097.54|39
1649865110000|2022-04-13 15:51:50|3106.42|3098.72|3105.18|3097.48|3106.48|3098.78|3104.88|3097.18|37
1649865120000|2022-04-13 15:52:00|3105.17|3097.47|3104.96|3097.26|3105.42|3097.72|3104.87|3097.17|31
1649865130000|2022-04-13 15:52:10|3104.77|3097.07|3103.19|3095.49|3104.83|3097.13|3103.01|3095.31|33
1649865140000|2022-04-13 15:52:20|3103.15|3095.45|3102.53|3094.83|3103.21|3095.51|3102.3|3094.6|39
1649865150000|2022-04-13 15:52:30|3102.55|3094.85|3102.82|3095.12|3103|3095.3|3102.38|3094.68|35
1649865160000|2022-04-13 15:52:40|3102.83|3095.13|3102.12|3094.42|3102.83|3095.13|3102.11|3094.41|29
1649865170000|2022-04-13 15:52:50|3102.17|3094.47|3101.49|3093.79|3102.38|3094.68|3100.98|3093.28|34
1649865180000|2022-04-13 15:53:00|3101.72|3094.02|3102.15|3094.45|3102.38|3094.68|3101.53|3093.83|38
1649865190000|2022-04-13 15:53:10|3102.41|3094.71|3102.39|3094.69|3102.97|3095.27|3102.39|3094.69|38
1649865200000|2022-04-13 15:53:20|3102.32|3094.62|3100.35|3092.65|3102.75|3095.05|3100.3|3092.6|37
1649865210000|2022-04-13 15:53:30|3100.34|3092.64|3100.01|3092.31|3101.02|3093.32|3099.86|3092.16|40
1649865220000|2022-04-13 15:53:40|3100.14|3092.44|3098.95|3091.25|3100.18|3092.48|3098.81|3091.11|37
1649865230000|2022-04-13 15:53:50|3098.94|3091.24|3097.97|3090.27|3099.14|3091.44|3097.44|3089.74|38
1649865240000|2022-04-13 15:54:00|3098.17|3090.47|3098.13|3090.43|3099.89|3092.19|3097.71|3090.01|37
1649865250000|2022-04-13 15:54:10|3098.55|3090.85|3099.16|3091.46|3099.57|3091.87|3098.55|3090.85|39
1649865260000|2022-04-13 15:54:20|3099.21|3091.51|3099.5|3091.8|3099.69|3091.99|3099.13|3091.43|38
1649865270000|2022-04-13 15:54:30|3099.53|3091.83|3100.26|3092.56|3100.55|3092.85|3099.53|3091.83|39
1649865280000|2022-04-13 15:54:40|3100.49|3092.79|3099.67|3091.97|3100.49|3092.79|3099.45|3091.75|35
1649865290000|2022-04-13 15:54:50|3099.66|3091.96|3099.93|3092.23|3099.93|3092.23|3099.48|3091.78|34
1649865300000|2022-04-13 15:55:00|3099.89|3092.19|3100.42|3092.72|3100.54|3092.84|3099.68|3091.98|33
1649865310000|2022-04-13 15:55:10|3100.41|3092.71|3101.05|3093.35|3101.26|3093.56|3100.15|3092.45|39
1649865320000|2022-04-13 15:55:20|3101.06|3093.36|3101.75|3094.05|3101.78|3094.08|3100.95|3093.25|26
1649865330000|2022-04-13 15:55:30|3101.74|3094.04|3102.02|3094.32|3102.06|3094.36|3101.36|3093.66|31
1649865340000|2022-04-13 15:55:40|3102.12|3094.42|3102.37|3094.67|3102.37|3094.67|3101.95|3094.25|24
1649865350000|2022-04-13 15:55:50|3102.36|3094.66|3103.14|3095.44|3103.14|3095.44|3102.36|3094.66|25
1649865360000|2022-04-13 15:56:00|3103.1|3095.4|3103.59|3095.89|3103.59|3095.89|3102.81|3095.11|26
1649865370000|2022-04-13 15:56:10|3103.58|3095.88|3104.05|3096.35|3104.81|3097.11|3103.5|3095.8|21
1649865380000|2022-04-13 15:56:20|3104|3096.3|3103.9|3096.2|3104.6|3096.9|3103.64|3095.94|32
1649865390000|2022-04-13 15:56:30|3103.94|3096.24|3104.02|3096.32|3104.32|3096.62|3103.74|3096.04|37
1649865400000|2022-04-13 15:56:40|3104.07|3096.37|3102.07|3094.37|3104.2|3096.5|3102.07|3094.37|34
1649865410000|2022-04-13 15:56:50|3102|3094.3|3100.96|3093.26|3102|3094.3|3100.47|3092.77|34
1649865420000|2022-04-13 15:57:00|3100.91|3093.21|3099.46|3091.76|3100.91|3093.21|3099.03|3091.33|38
1649865430000|2022-04-13 15:57:10|3099.49|3091.79|3098.39|3090.69|3099.53|3091.83|3098.22|3090.52|36
1649865440000|2022-04-13 15:57:20|3098.44|3090.74|3097.26|3089.56|3098.44|3090.74|3096.99|3089.29|33
1649865450000|2022-04-13 15:57:30|3097.24|3089.54|3098.53|3090.83|3099.3|3091.6|3097.19|3089.49|37
1649865460000|2022-04-13 15:57:40|3098.54|3090.84|3099.05|3091.35|3099.25|3091.55|3098.51|3090.81|29
1649865470000|2022-04-13 15:57:50|3099.09|3091.39|3098.98|3091.28|3099.37|3091.67|3098.88|3091.18|36
1649865480000|2022-04-13 15:58:00|3098.91|3091.21|3098.96|3091.26|3099.3|3091.6|3098.85|3091.15|33
1649865490000|2022-04-13 15:58:10|3098.99|3091.29|3098.26|3090.56|3099.04|3091.34|3098.26|3090.56|39
1649865500000|2022-04-13 15:58:20|3098.46|3090.76|3098.47|3090.77|3098.55|3090.85|3097.8|3090.1|33
1649865510000|2022-04-13 15:58:30|3098.54|3090.84|3099.02|3091.32|3099.06|3091.36|3098.36|3090.66|34
1649865520000|2022-04-13 15:58:40|3099.01|3091.31|3099.16|3091.46|3099.22|3091.52|3098.86|3091.16|17
1649865530000|2022-04-13 15:58:50|3099.07|3091.37|3099.17|3091.47|3099.31|3091.61|3099.07|3091.37|34
1649865540000|2022-04-13 15:59:00|3099.34|3091.64|3099.13|3091.43|3099.48|3091.78|3099.12|3091.42|34
1649865550000|2022-04-13 15:59:10|3099.31|3091.61|3100.02|3092.32|3100.32|3092.62|3098.6|3090.9|34
1649865560000|2022-04-13 15:59:20|3100.21|3092.51|3099.65|3091.95|3100.26|3092.56|3099.34|3091.64|36
1649865570000|2022-04-13 15:59:30|3099.63|3091.93|3099.33|3091.63|3099.78|3092.08|3099.19|3091.49|37
1649865580000|2022-04-13 15:59:40|3099.45|3091.75|3098.91|3091.21|3099.47|3091.77|3098.58|3090.88|33
1649865590000|2022-04-13 15:59:50|3098.86|3091.16|3098.58|3090.88|3098.87|3091.17|3098.36|3090.66|39
1649865600000|2022-04-13 16:00:00|3098.55|3090.85|3098.79|3091.09|3098.98|3091.28|3098.55|3090.85|32
1649865610000|2022-04-13 16:00:10|3098.69|3090.99|3099.74|3092.04|3099.74|3092.04|3098.69|3090.99|38
1649865620000|2022-04-13 16:00:20|3099.83|3092.13|3098.73|3091.03|3100.24|3092.54|3098.68|3090.98|37
1649865630000|2022-04-13 16:00:30|3098.59|3090.89|3098|3090.3|3098.66|3090.96|3098|3090.3|32
1649865640000|2022-04-13 16:00:40|3098.11|3090.41|3096.91|3089.21|3098.12|3090.42|3096.91|3089.21|35
1649865650000|2022-04-13 16:00:50|3097.05|3089.35|3095.64|3087.94|3097.12|3089.42|3095.64|3087.94|38
1649865660000|2022-04-13 16:01:00|3095.66|3087.96|3095.12|3087.42|3095.68|3087.98|3094.91|3087.21|35
1649865670000|2022-04-13 16:01:10|3095.11|3087.41|3095.47|3087.77|3095.79|3088.09|3095|3087.3|39
1649865680000|2022-04-13 16:01:20|3095.39|3087.69|3093.42|3085.72|3095.75|3088.05|3092.8|3085.1|38
1649865690000|2022-04-13 16:01:30|3093.27|3085.57|3092.79|3085.09|3093.31|3085.61|3092.79|3085.09|37
1649865700000|2022-04-13 16:01:40|3092.94|3085.24|3092.71|3085.01|3093.16|3085.46|3092.43|3084.73|37
1649865710000|2022-04-13 16:01:50|3092.56|3084.86|3092.28|3084.58|3092.71|3085.01|3092.17|3084.47|34
1649865720000|2022-04-13 16:02:00|3092.38|3084.68|3092.63|3084.93|3092.9|3085.2|3092.22|3084.52|35
1649865730000|2022-04-13 16:02:10|3092.6|3084.9|3093.61|3085.91|3093.61|3085.91|3092.57|3084.87|33
1649865740000|2022-04-13 16:02:20|3093.83|3086.13|3095.73|3088.03|3095.88|3088.18|3093.83|3086.13|37
1649865750000|2022-04-13 16:02:30|3095.91|3088.21|3097.03|3089.33|3098.1|3090.4|3095.75|3088.05|36
1649865760000|2022-04-13 16:02:40|3097.12|3089.42|3098.76|3091.06|3099.16|3091.46|3097.1|3089.4|34
1649865770000|2022-04-13 16:02:50|3098.86|3091.16|3101.07|3093.37|3101.07|3093.37|3098.39|3090.69|33
1649865780000|2022-04-13 16:03:00|3101.11|3093.41|3103.01|3095.31|3103.15|3095.45|3100.67|3092.97|31
1649865790000|2022-04-13 16:03:10|3103.45|3095.75|3103.21|3095.51|3103.85|3096.15|3102.7|3095|27
1649865800000|2022-04-13 16:03:20|3103.29|3095.59|3103.88|3096.18|3104.36|3096.66|3102.05|3094.35|32
1649865810000|2022-04-13 16:03:30|3103.99|3096.29|3104.11|3096.41|3104.63|3096.93|3103.94|3096.24|37
1649865820000|2022-04-13 16:03:40|3104.34|3096.64|3110.1|3102.4|3110.1|3102.4|3104.11|3096.41|35
1649865830000|2022-04-13 16:03:50|3110.4|3102.7|3106.91|3099.21|3111.34|3103.64|3106.67|3098.97|40
1649865840000|2022-04-13 16:04:00|3107|3099.3|3109.46|3101.76|3109.49|3101.79|3107|3099.3|37
1649865850000|2022-04-13 16:04:10|3109.55|3101.85|3108.58|3100.88|3109.9|3102.2|3107.8|3100.1|36
1649865860000|2022-04-13 16:04:20|3108.55|3100.85|3108.96|3101.26|3109.54|3101.84|3108.55|3100.85|32
1649865870000|2022-04-13 16:04:30|3108.81|3101.11|3107.82|3100.12|3108.98|3101.28|3107.82|3100.12|33
1649865880000|2022-04-13 16:04:40|3107.84|3100.14|3107.81|3100.11|3107.9|3100.2|3107.23|3099.53|32
1649865890000|2022-04-13 16:04:50|3107.77|3100.07|3107.49|3099.79|3107.8|3100.1|3107.18|3099.48|34
1649865900000|2022-04-13 16:05:00|3107.57|3099.87|3105.31|3097.61|3107.57|3099.87|3104.92|3097.22|38
1649865910000|2022-04-13 16:05:10|3105.17|3097.47|3104.69|3096.99|3105.17|3097.47|3104.37|3096.67|34
1649865920000|2022-04-13 16:05:20|3104.68|3096.98|3105.32|3097.62|3105.52|3097.82|3103.4|3095.7|35
1649865930000|2022-04-13 16:05:30|3105.42|3097.72|3105.24|3097.54|3105.83|3098.13|3104.94|3097.24|33
1649865940000|2022-04-13 16:05:40|3105.21|3097.51|3105.52|3097.82|3105.52|3097.82|3104.44|3096.74|37
1649865950000|2022-04-13 16:05:50|3105.55|3097.85|3107.02|3099.32|3107.3|3099.6|3105.55|3097.85|37
1649865960000|2022-04-13 16:06:00|3107.15|3099.45|3105.96|3098.26|3107.15|3099.45|3105.44|3097.74|38
1649865970000|2022-04-13 16:06:10|3106.12|3098.42|3105.35|3097.65|3106.61|3098.91|3105.13|3097.43|38
1649865980000|2022-04-13 16:06:20|3105.57|3097.87|3105.4|3097.7|3105.9|3098.2|3105.32|3097.62|31
1649865990000|2022-04-13 16:06:30|3105.37|3097.67|3104.83|3097.13|3105.55|3097.85|3104.59|3096.89|34
1649866000000|2022-04-13 16:06:40|3104.63|3096.93|3104.59|3096.89|3104.86|3097.16|3104.48|3096.78|26
1649866010000|2022-04-13 16:06:50|3104.75|3097.05|3105.18|3097.48|3105.18|3097.48|3104.68|3096.98|27
1649866020000|2022-04-13 16:07:00|3105.21|3097.51|3105.55|3097.85|3105.7|3098|3105.2|3097.5|30
1649866030000|2022-04-13 16:07:10|3105.56|3097.86|3105.18|3097.48|3105.64|3097.94|3105.1|3097.4|30
1649866040000|2022-04-13 16:07:20|3105.16|3097.46|3104.14|3096.44|3105.29|3097.59|3104.14|3096.44|32
1649866050000|2022-04-13 16:07:30|3104.15|3096.45|3103.97|3096.27|3104.15|3096.45|3103.72|3096.02|34
1649866060000|2022-04-13 16:07:40|3104.05|3096.35|3104.07|3096.37|3104.28|3096.58|3103.82|3096.12|29
1649866070000|2022-04-13 16:07:50|3104.08|3096.38|3105.42|3097.72|3105.61|3097.91|3104.08|3096.38|36
1649866080000|2022-04-13 16:08:00|3105.51|3097.81|3104.98|3097.28|3105.69|3097.99|3104.98|3097.28|36
1649866090000|2022-04-13 16:08:10|3104.94|3097.24|3105.08|3097.38|3105.19|3097.49|3104.34|3096.64|30
1649866100000|2022-04-13 16:08:20|3105.21|3097.51|3105.17|3097.47|3105.73|3098.03|3105.17|3097.47|35
1649866110000|2022-04-13 16:08:30|3105.15|3097.45|3105.49|3097.79|3105.53|3097.83|3105.1|3097.4|30
1649866120000|2022-04-13 16:08:40|3105.48|3097.78|3105.32|3097.62|3105.57|3097.87|3105.2|3097.5|28
1649866130000|2022-04-13 16:08:50|3105.27|3097.57|3103.47|3095.77|3105.27|3097.57|3103.39|3095.69|30
1649866140000|2022-04-13 16:09:00|3103.34|3095.64|3104.18|3096.48|3104.18|3096.48|3103.34|3095.64|32
1649866150000|2022-04-13 16:09:10|3104.26|3096.56|3106.5|3098.8|3106.56|3098.86|3104.13|3096.43|34
1649866160000|2022-04-13 16:09:20|3106.51|3098.81|3106.65|3098.95|3106.95|3099.25|3106.31|3098.61|34
1649866170000|2022-04-13 16:09:30|3106.66|3098.96|3106.7|3099|3107.05|3099.35|3106.6|3098.9|31
1649866180000|2022-04-13 16:09:40|3106.68|3098.98|3106.88|3099.18|3106.9|3099.2|3106.57|3098.87|22
1649866190000|2022-04-13 16:09:50|3106.83|3099.13|3107.25|3099.55|3107.9|3100.2|3106.46|3098.76|28
1649866200000|2022-04-13 16:10:00|3107.03|3099.33|3106.63|3098.93|3107.19|3099.49|3106.24|3098.54|34
1649866210000|2022-04-13 16:10:10|3106.71|3099.01|3108.2|3100.5|3108.82|3101.12|3106.7|3099|33
1649866220000|2022-04-13 16:10:20|3108.24|3100.54|3109.1|3101.4|3109.29|3101.59|3108.01|3100.31|26
1649866230000|2022-04-13 16:10:30|3109.03|3101.33|3108.7|3101|3109.47|3101.77|3108.7|3101|35
1649866240000|2022-04-13 16:10:40|3108.68|3100.98|3106.98|3099.28|3108.69|3100.99|3106.85|3099.15|34
1649866250000|2022-04-13 16:10:50|3107|3099.3|3105.78|3098.08|3107|3099.3|3105.77|3098.07|27
1649866260000|2022-04-13 16:11:00|3105.8|3098.1|3105.72|3098.02|3105.82|3098.12|3105.61|3097.91|33
1649866270000|2022-04-13 16:11:10|3105.71|3098.01|3105.21|3097.51|3105.8|3098.1|3105.14|3097.44|29
1649866280000|2022-04-13 16:11:20|3105.18|3097.48|3105.19|3097.49|3105.24|3097.54|3103.51|3095.81|36
1649866290000|2022-04-13 16:11:30|3104.4|3096.7|3104.73|3097.03|3105.32|3097.62|3104.4|3096.7|36
1649866300000|2022-04-13 16:11:40|3104.79|3097.09|3104.85|3097.15|3104.98|3097.28|3104.65|3096.95|34
1649866310000|2022-04-13 16:11:50|3104.88|3097.18|3104.03|3096.33|3104.9|3097.2|3103.98|3096.28|34
1649866320000|2022-04-13 16:12:00|3103.96|3096.26|3104.64|3096.94|3104.83|3097.13|3103.56|3095.86|29
1649866330000|2022-04-13 16:12:10|3104.92|3097.22|3104.68|3096.98|3104.99|3097.29|3104.6|3096.9|35
1649866340000|2022-04-13 16:12:20|3104.73|3097.03|3105.66|3097.96|3105.66|3097.96|3104.66|3096.96|37
1649866350000|2022-04-13 16:12:30|3105.61|3097.91|3105.42|3097.72|3105.82|3098.12|3105.19|3097.49|27
1649866360000|2022-04-13 16:12:40|3105.2|3097.5|3105.99|3098.29|3105.99|3098.29|3105.2|3097.5|33
1649866370000|2022-04-13 16:12:50|3105.97|3098.27|3105.64|3097.94|3106.09|3098.39|3105.43|3097.73|29
1649866380000|2022-04-13 16:13:00|3105.62|3097.92|3105.88|3098.18|3106.05|3098.35|3105.55|3097.85|25
1649866390000|2022-04-13 16:13:10|3105.96|3098.26|3105.86|3098.16|3106.25|3098.55|3105.79|3098.09|32
1649866400000|2022-04-13 16:13:20|3106.17|3098.47|3105.88|3098.18|3106.35|3098.65|3105.43|3097.73|30
1649866410000|2022-04-13 16:13:30|3105.82|3098.12|3105.13|3097.43|3105.94|3098.24|3105.12|3097.42|30
1649866420000|2022-04-13 16:13:40|3105.14|3097.44|3104.93|3097.23|3105.15|3097.45|3104.8|3097.1|29
1649866430000|2022-04-13 16:13:50|3104.95|3097.25|3105.68|3097.98|3105.73|3098.03|3104.93|3097.23|22
1649866440000|2022-04-13 16:14:00|3105.72|3098.02|3106.2|3098.5|3106.2|3098.5|3105.43|3097.73|25
1649866450000|2022-04-13 16:14:10|3106.14|3098.44|3105.62|3097.92|3106.32|3098.62|3105.48|3097.78|24
1649866460000|2022-04-13 16:14:20|3105.54|3097.84|3106.07|3098.37|3106.12|3098.42|3105.2|3097.5|32
1649866470000|2022-04-13 16:14:30|3105.84|3098.14|3106.55|3098.85|3107.36|3099.66|3105.84|3098.14|36
1649866480000|2022-04-13 16:14:40|3106.61|3098.91|3109.8|3102.1|3110.17|3102.47|3106.57|3098.87|33
1649866490000|2022-04-13 16:14:50|3110.4|3102.7|3110.53|3102.83|3111.05|3103.35|3109.82|3102.12|37
1649866500000|2022-04-13 16:15:00|3110.28|3102.58|3109.59|3101.89|3111.1|3103.4|3109.12|3101.42|35
1649866510000|2022-04-13 16:15:10|3109.63|3101.93|3110.83|3103.13|3110.92|3103.22|3109.35|3101.65|33
1649866520000|2022-04-13 16:15:20|3111|3103.3|3111.05|3103.35|3111.74|3104.04|3110.66|3102.96|35
1649866530000|2022-04-13 16:15:30|3110.89|3103.19|3112.86|3105.16|3112.86|3105.16|3110.89|3103.19|35
1649866540000|2022-04-13 16:15:40|3112.83|3105.13|3113.62|3105.92|3114.01|3106.31|3112.68|3104.98|34
1649866550000|2022-04-13 16:15:50|3113.8|3106.1|3115.31|3107.61|3115.31|3107.61|3113.44|3105.74|30
1649866560000|2022-04-13 16:16:00|3116.71|3109.01|3117.63|3109.93|3117.65|3109.95|3115.72|3108.02|40
1649866570000|2022-04-13 16:16:10|3117.66|3109.96|3117.26|3109.56|3118.5|3110.8|3117.08|3109.38|38
1649866580000|2022-04-13 16:16:20|3117.25|3109.55|3116.77|3109.07|3117.85|3110.15|3116.37|3108.67|39
1649866590000|2022-04-13 16:16:30|3116.85|3109.15|3116.87|3109.17|3117.02|3109.32|3115.41|3107.71|38
1649866600000|2022-04-13 16:16:40|3116.61|3108.91|3114.82|3107.12|3116.75|3109.05|3114.69|3106.99|34
1649866610000|2022-04-13 16:16:50|3114.83|3107.13|3112.96|3105.26|3114.9|3107.2|3112.33|3104.63|34
1649866620000|2022-04-13 16:17:00|3112.95|3105.25|3110.79|3103.09|3113.29|3105.59|3110.79|3103.09|36
1649866630000|2022-04-13 16:17:10|3110.8|3103.1|3110.55|3102.85|3111.42|3103.72|3110.15|3102.45|37
1649866640000|2022-04-13 16:17:20|3110.58|3102.88|3110.31|3102.61|3110.58|3102.88|3110.28|3102.58|25
1649866650000|2022-04-13 16:17:30|3110.3|3102.6|3108.43|3100.73|3110.42|3102.72|3108.03|3100.33|32
1649866660000|2022-04-13 16:17:40|3107.86|3100.16|3108.19|3100.49|3108.42|3100.72|3106.06|3098.36|37
1649866670000|2022-04-13 16:17:50|3108.5|3100.8|3108.16|3100.46|3108.68|3100.98|3108.02|3100.32|37
1649866680000|2022-04-13 16:18:00|3108.15|3100.45|3111.11|3103.41|3111.11|3103.41|3108.15|3100.45|35
1649866690000|2022-04-13 16:18:10|3111.56|3103.86|3110.55|3102.85|3111.64|3103.94|3110.55|3102.85|35
1649866700000|2022-04-13 16:18:20|3110.67|3102.97|3109.76|3102.06|3110.67|3102.97|3109.76|3102.06|36
1649866710000|2022-04-13 16:18:30|3109.66|3101.96|3110.5|3102.8|3110.59|3102.89|3109.28|3101.58|36
1649866720000|2022-04-13 16:18:40|3110.29|3102.59|3110.92|3103.22|3111.23|3103.53|3110.29|3102.59|35
1649866730000|2022-04-13 16:18:50|3110.86|3103.16|3110.51|3102.81|3111.07|3103.37|3110.43|3102.73|26
1649866740000|2022-04-13 16:19:00|3110.65|3102.95|3112.41|3104.71|3112.71|3105.01|3110.65|3102.95|34
1649866750000|2022-04-13 16:19:10|3112.02|3104.32|3111.27|3103.57|3113.11|3105.41|3110.83|3103.13|39
1649866760000|2022-04-13 16:19:20|3111.01|3103.31|3112.78|3105.08|3112.9|3105.2|3111.01|3103.31|38
1649866770000|2022-04-13 16:19:30|3112.76|3105.06|3112.49|3104.79|3112.85|3105.15|3112.26|3104.56|36
1649866780000|2022-04-13 16:19:40|3112.13|3104.43|3111.96|3104.26|3112.54|3104.84|3111.58|3103.88|33
1649866790000|2022-04-13 16:19:50|3111.87|3104.17|3112.58|3104.88|3112.68|3104.98|3111.64|3103.94|34
1649866800000|2022-04-13 16:20:00|3112.65|3104.95|3111.07|3103.37|3112.65|3104.95|3111|3103.3|37
1649866810000|2022-04-13 16:20:10|3111.33|3103.63|3110.33|3102.63|3111.36|3103.66|3110.11|3102.41|33
1649866820000|2022-04-13 16:20:20|3110.26|3102.56|3111.03|3103.33|3111.12|3103.42|3110.12|3102.42|37
1649866830000|2022-04-13 16:20:30|3110.72|3103.02|3110.68|3102.98|3110.95|3103.25|3110.47|3102.77|33
1649866840000|2022-04-13 16:20:40|3110.74|3103.04|3111.1|3103.4|3111.52|3103.82|3110.26|3102.56|30
1649866850000|2022-04-13 16:20:50|3111.07|3103.37|3110.04|3102.34|3111.5|3103.8|3110.04|3102.34|29
1649866860000|2022-04-13 16:21:00|3109.98|3102.28|3109.44|3101.74|3110.21|3102.51|3109.44|3101.74|36
1649866870000|2022-04-13 16:21:10|3109.4|3101.7|3108.68|3100.98|3109.4|3101.7|3108.68|3100.98|38
1649866880000|2022-04-13 16:21:20|3108.73|3101.03|3109.66|3101.96|3109.8|3102.1|3108.61|3100.91|35
1649866890000|2022-04-13 16:21:30|3109.55|3101.85|3108.95|3101.25|3109.55|3101.85|3108.93|3101.23|35
1649866900000|2022-04-13 16:21:40|3108.93|3101.23|3108.43|3100.73|3108.93|3101.23|3108.4|3100.7|39
1649866910000|2022-04-13 16:21:50|3108.42|3100.72|3108.56|3100.86|3108.77|3101.07|3108.29|3100.59|33
1649866920000|2022-04-13 16:22:00|3108.68|3100.98|3109.47|3101.77|3110.73|3103.03|3108.57|3100.87|37
1649866930000|2022-04-13 16:22:10|3109.45|3101.75|3109.61|3101.91|3110.07|3102.37|3109.45|3101.75|39
1649866940000|2022-04-13 16:22:20|3109.62|3101.92|3109.8|3102.1|3109.97|3102.27|3109.62|3101.92|32
1649866950000|2022-04-13 16:22:30|3109.88|3102.18|3109.51|3101.81|3109.93|3102.23|3109.51|3101.81|34
1649866960000|2022-04-13 16:22:40|3109.49|3101.79|3109.82|3102.12|3109.9|3102.2|3109.37|3101.67|33
1649866970000|2022-04-13 16:22:50|3109.73|3102.03|3110.3|3102.6|3110.67|3102.97|3109.71|3102.01|31
1649866980000|2022-04-13 16:23:00|3110.26|3102.56|3110.2|3102.5|3111.27|3103.57|3110.2|3102.5|36
1649866990000|2022-04-13 16:23:10|3110.43|3102.73|3110.49|3102.79|3110.62|3102.92|3110.23|3102.53|28
1649867000000|2022-04-13 16:23:20|3110.59|3102.89|3109.78|3102.08|3110.59|3102.89|3109.15|3101.45|35
1649867010000|2022-04-13 16:23:30|3109.86|3102.16|3109.92|3102.22|3110.07|3102.37|3109.86|3102.16|33
1649867020000|2022-04-13 16:23:40|3109.93|3102.23|3109.1|3101.4|3109.93|3102.23|3108.8|3101.1|36
1649867030000|2022-04-13 16:23:50|3109.14|3101.44|3109.29|3101.59|3109.29|3101.59|3108.95|3101.25|29
1649867040000|2022-04-13 16:24:00|3109.28|3101.58|3109.43|3101.73|3109.99|3102.29|3109.26|3101.56|37
1649867050000|2022-04-13 16:24:10|3109.4|3101.7|3109.64|3101.94|3110.17|3102.47|3109.4|3101.7|36
1649867060000|2022-04-13 16:24:20|3109.65|3101.95|3108.87|3101.17|3109.77|3102.07|3108.87|3101.17|34
1649867070000|2022-04-13 16:24:30|3108.61|3100.91|3106.22|3098.52|3108.85|3101.15|3106.22|3098.52|36
1649867080000|2022-04-13 16:24:40|3106.29|3098.59|3105.91|3098.21|3106.35|3098.65|3105.82|3098.12|36
1649867090000|2022-04-13 16:24:50|3105.95|3098.25|3106.25|3098.55|3106.65|3098.95|3105.89|3098.19|30
1649867100000|2022-04-13 16:25:00|3106.29|3098.59|3106.29|3098.59|3106.7|3099|3106.13|3098.43|38
1649867110000|2022-04-13 16:25:10|3106.9|3099.2|3108.29|3100.59|3109.31|3101.61|3106.6|3098.9|40
1649867120000|2022-04-13 16:25:20|3108.45|3100.75|3107.98|3100.28|3108.64|3100.94|3107.98|3100.28|35
1649867130000|2022-04-13 16:25:30|3107.94|3100.24|3107.88|3100.18|3108.15|3100.45|3107.6|3099.9|39
1649867140000|2022-04-13 16:25:40|3108.09|3100.39|3106.59|3098.89|3108.17|3100.47|3106.57|3098.87|38
1649867150000|2022-04-13 16:25:50|3106.57|3098.87|3106.43|3098.73|3106.57|3098.87|3106.2|3098.5|31
1649867160000|2022-04-13 16:26:00|3105.78|3098.08|3105.77|3098.07|3106.62|3098.92|3105.65|3097.95|36
1649867170000|2022-04-13 16:26:10|3105.76|3098.06|3104.77|3097.07|3105.88|3098.18|3104.77|3097.07|34
1649867180000|2022-04-13 16:26:20|3104.74|3097.04|3104.84|3097.14|3104.92|3097.22|3104.74|3097.04|27
1649867190000|2022-04-13 16:26:30|3104.88|3097.18|3104.77|3097.07|3105.04|3097.34|3104.77|3097.07|31
1649867200000|2022-04-13 16:26:40|3104.78|3097.08|3104.73|3097.03|3104.92|3097.22|3104.57|3096.87|37
1649867210000|2022-04-13 16:26:50|3104.59|3096.89|3104.23|3096.53|3104.73|3097.03|3104.2|3096.5|32
1649867220000|2022-04-13 16:27:00|3104.2|3096.5|3100.61|3092.91|3104.2|3096.5|3100.61|3092.91|38
1649867230000|2022-04-13 16:27:10|3100.58|3092.88|3100.73|3093.03|3101.15|3093.45|3100.52|3092.82|38
1649867240000|2022-04-13 16:27:20|3100.9|3093.2|3100.87|3093.17|3100.9|3093.2|3099.39|3091.69|35
1649867250000|2022-04-13 16:27:30|3100.75|3093.05|3100.05|3092.35|3100.85|3093.15|3099.7|3092|37
1649867260000|2022-04-13 16:27:40|3100.11|3092.41|3100.61|3092.91|3100.72|3093.02|3100.11|3092.41|35
1649867270000|2022-04-13 16:27:50|3100.67|3092.97|3101.04|3093.34|3101.04|3093.34|3100.66|3092.96|33
1649867280000|2022-04-13 16:28:00|3101.1|3093.4|3100.82|3093.12|3101.34|3093.64|3100.76|3093.06|33
1649867290000|2022-04-13 16:28:10|3100.81|3093.11|3099.59|3091.89|3100.85|3093.15|3099.59|3091.89|35
1649867300000|2022-04-13 16:28:20|3099.6|3091.9|3098.93|3091.23|3099.94|3092.24|3098.73|3091.03|35
1649867310000|2022-04-13 16:28:30|3098.95|3091.25|3100.32|3092.62|3100.32|3092.62|3098.61|3090.91|38
1649867320000|2022-04-13 16:28:40|3100.27|3092.57|3100.38|3092.68|3100.99|3093.29|3100.06|3092.36|39
1649867330000|2022-04-13 16:28:50|3100.44|3092.74|3100.23|3092.53|3100.5|3092.8|3099.79|3092.09|33
1649867340000|2022-04-13 16:29:00|3100.26|3092.56|3099.91|3092.21|3100.35|3092.65|3099.77|3092.07|35
1649867350000|2022-04-13 16:29:10|3099.72|3092.02|3099.58|3091.88|3099.93|3092.23|3099.06|3091.36|34
1649867360000|2022-04-13 16:29:20|3099.38|3091.68|3099.29|3091.59|3099.68|3091.98|3099.25|3091.55|31
1649867370000|2022-04-13 16:29:30|3099.27|3091.57|3099.49|3091.79|3099.63|3091.93|3099.26|3091.56|30
1649867380000|2022-04-13 16:29:40|3099.44|3091.74|3099.69|3091.99|3099.82|3092.12|3098.93|3091.23|33
1649867390000|2022-04-13 16:29:50|3099.61|3091.91|3099.67|3091.97|3099.87|3092.17|3099.47|3091.77|25
1649867400000|2022-04-13 16:30:00|3099.82|3092.12|3100.59|3092.89|3100.6|3092.9|3099.62|3091.92|34
1649867410000|2022-04-13 16:30:10|3100.56|3092.86|3100.32|3092.62|3100.9|3093.2|3100.04|3092.34|36
1649867420000|2022-04-13 16:30:20|3100.38|3092.68|3098.4|3090.7|3100.43|3092.73|3098.38|3090.68|35
1649867430000|2022-04-13 16:30:30|3098.51|3090.81|3099.36|3091.66|3099.48|3091.78|3098.11|3090.41|32
1649867440000|2022-04-13 16:30:40|3099.33|3091.63|3098.9|3091.2|3099.44|3091.74|3098.46|3090.76|36
1649867450000|2022-04-13 16:30:50|3098.83|3091.13|3098.61|3090.91|3099|3091.3|3098.57|3090.87|34
1649867460000|2022-04-13 16:31:00|3098.75|3091.05|3098.84|3091.14|3098.84|3091.14|3098.08|3090.38|35
1649867470000|2022-04-13 16:31:10|3098.83|3091.13|3098.82|3091.12|3098.83|3091.13|3098.61|3090.91|28
1649867480000|2022-04-13 16:31:20|3098.83|3091.13|3098.73|3091.03|3099.1|3091.4|3098.67|3090.97|30
1649867490000|2022-04-13 16:31:30|3098.77|3091.07|3098.91|3091.21|3099.03|3091.33|3098.71|3091.01|33
1649867500000|2022-04-13 16:31:40|3099.15|3091.45|3099.31|3091.61|3099.35|3091.65|3099.13|3091.43|29
1649867510000|2022-04-13 16:31:50|3099.34|3091.64|3100.23|3092.53|3100.29|3092.59|3099.26|3091.56|27
1649867520000|2022-04-13 16:32:00|3100.29|3092.59|3100.89|3093.19|3100.89|3093.19|3100.23|3092.53|29
1649867530000|2022-04-13 16:32:10|3100.7|3093|3101.1|3093.4|3101.35|3093.65|3100.01|3092.31|35
1649867540000|2022-04-13 16:32:20|3100.85|3093.15|3100|3092.3|3101.27|3093.57|3099.41|3091.71|38
1649867550000|2022-04-13 16:32:30|3099.92|3092.22|3100.08|3092.38|3100.81|3093.11|3099.83|3092.13|38
1649867560000|2022-04-13 16:32:40|3100.06|3092.36|3099.37|3091.67|3100.24|3092.54|3099.14|3091.44|38
1649867570000|2022-04-13 16:32:50|3099.17|3091.47|3100.24|3092.54|3100.24|3092.54|3099.17|3091.47|38
1649867580000|2022-04-13 16:33:00|3100.21|3092.51|3100|3092.3|3100.27|3092.57|3099.87|3092.17|30
1649867590000|2022-04-13 16:33:10|3100.13|3092.43|3098.21|3090.51|3100.56|3092.86|3098.21|3090.51|39
1649867600000|2022-04-13 16:33:20|3098.14|3090.44|3097.64|3089.94|3098.25|3090.55|3097.08|3089.38|37
1649867610000|2022-04-13 16:33:30|3097.74|3090.04|3097.77|3090.07|3098.03|3090.33|3097.74|3090.04|37
1649867620000|2022-04-13 16:33:40|3097.58|3089.88|3097.19|3089.49|3097.63|3089.93|3096.94|3089.24|37
1649867630000|2022-04-13 16:33:50|3097.28|3089.58|3097.25|3089.55|3097.68|3089.98|3097.04|3089.34|30
1649867640000|2022-04-13 16:34:00|3097.09|3089.39|3096.68|3088.98|3097.41|3089.71|3096.63|3088.93|32
1649867650000|2022-04-13 16:34:10|3096.72|3089.02|3095.94|3088.24|3096.97|3089.27|3095.78|3088.08|37
1649867660000|2022-04-13 16:34:20|3095.92|3088.22|3097.58|3089.88|3097.83|3090.13|3095.92|3088.22|37
1649867670000|2022-04-13 16:34:30|3097.73|3090.03|3098.13|3090.43|3098.25|3090.55|3097.72|3090.02|37
1649867680000|2022-04-13 16:34:40|3098.08|3090.38|3097.84|3090.14|3098.12|3090.42|3097.16|3089.46|39
1649867690000|2022-04-13 16:34:50|3097.78|3090.08|3097.84|3090.14|3098.13|3090.43|3097.74|3090.04|39
1649867700000|2022-04-13 16:35:00|3097.96|3090.26|3099.74|3092.04|3099.74|3092.04|3097.88|3090.18|38
1649867710000|2022-04-13 16:35:10|3099.75|3092.05|3099.53|3091.83|3099.75|3092.05|3099.43|3091.73|36
1649867720000|2022-04-13 16:35:20|3099.56|3091.86|3099.52|3091.82|3099.58|3091.88|3099.11|3091.41|37
1649867730000|2022-04-13 16:35:30|3099.57|3091.87|3099.45|3091.75|3099.63|3091.93|3099.41|3091.71|33
1649867740000|2022-04-13 16:35:40|3099.47|3091.77|3099.39|3091.69|3099.65|3091.95|3099.26|3091.56|34
1649867750000|2022-04-13 16:35:50|3099.37|3091.67|3100.06|3092.36|3100.25|3092.55|3099.35|3091.65|34
1649867760000|2022-04-13 16:36:00|3100.08|3092.38|3100.86|3093.16|3100.86|3093.16|3100.06|3092.36|36
1649867770000|2022-04-13 16:36:10|3100.65|3092.95|3100.21|3092.51|3100.9|3093.2|3099.68|3091.98|38
1649867780000|2022-04-13 16:36:20|3100.23|3092.53|3100.59|3092.89|3101.03|3093.33|3100.18|3092.48|35
1649867790000|2022-04-13 16:36:30|3100.61|3092.91|3099.74|3092.04|3100.68|3092.98|3099.67|3091.97|37
1649867800000|2022-04-13 16:36:40|3099.92|3092.22|3099.06|3091.36|3099.92|3092.22|3099.03|3091.33|30
1649867810000|2022-04-13 16:36:50|3099.14|3091.44|3098.14|3090.44|3099.16|3091.46|3097.94|3090.24|37
1649867820000|2022-04-13 16:37:00|3098.13|3090.43|3098.55|3090.85|3098.55|3090.85|3098.02|3090.32|37
1649867830000|2022-04-13 16:37:10|3098.34|3090.64|3098.58|3090.88|3098.68|3090.98|3098.23|3090.53|35
1649867840000|2022-04-13 16:37:20|3098.59|3090.89|3098.13|3090.43|3098.75|3091.05|3098.09|3090.39|35
1649867850000|2022-04-13 16:37:30|3097.9|3090.2|3097.94|3090.24|3098.5|3090.8|3097.9|3090.2|33
1649867860000|2022-04-13 16:37:40|3098.1|3090.4|3096.14|3088.44|3098.15|3090.45|3095.99|3088.29|31
1649867870000|2022-04-13 16:37:50|3096.2|3088.5|3096.17|3088.47|3096.58|3088.88|3095.88|3088.18|40
1649867880000|2022-04-13 16:38:00|3096.11|3088.41|3095.4|3087.7|3096.27|3088.57|3095.24|3087.54|39
1649867890000|2022-04-13 16:38:10|3095.41|3087.71|3095.93|3088.23|3096.05|3088.35|3095.29|3087.59|34
1649867900000|2022-04-13 16:38:20|3095.91|3088.21|3095.5|3087.8|3095.91|3088.21|3095.24|3087.54|27
1649867910000|2022-04-13 16:38:30|3095.48|3087.78|3094.36|3086.66|3095.62|3087.92|3094.36|3086.66|33
1649867920000|2022-04-13 16:38:40|3094.35|3086.65|3094.65|3086.95|3094.65|3086.95|3094.34|3086.64|35
1649867930000|2022-04-13 16:38:50|3094.5|3086.8|3094.17|3086.47|3094.6|3086.9|3093.9|3086.2|37
1649867940000|2022-04-13 16:39:00|3094.1|3086.4|3094.07|3086.37|3094.26|3086.56|3093.93|3086.23|31
1649867950000|2022-04-13 16:39:10|3094.08|3086.38|3092.92|3085.22|3094.32|3086.62|3092.87|3085.17|27
1649867960000|2022-04-13 16:39:20|3092.93|3085.23|3093.3|3085.6|3093.6|3085.9|3092.93|3085.23|35
1649867970000|2022-04-13 16:39:30|3093.39|3085.69|3092.95|3085.25|3093.47|3085.77|3092.95|3085.25|31
1649867980000|2022-04-13 16:39:40|3093.02|3085.32|3092.21|3084.51|3093.12|3085.42|3091.73|3084.03|37
1649867990000|2022-04-13 16:39:50|3092.1|3084.4|3092.61|3084.91|3092.69|3084.99|3091.75|3084.05|36
1649868000000|2022-04-13 16:40:00|3092.67|3084.97|3093.45|3085.75|3093.62|3085.92|3092.67|3084.97|37
1649868010000|2022-04-13 16:40:10|3093.46|3085.76|3093.56|3085.86|3093.56|3085.86|3092.74|3085.04|37
1649868020000|2022-04-13 16:40:20|3093.57|3085.87|3093.64|3085.94|3093.7|3086|3093.42|3085.72|29
1649868030000|2022-04-13 16:40:30|3093.68|3085.98|3094.04|3086.34|3094.04|3086.34|3093.64|3085.94|33
1649868040000|2022-04-13 16:40:40|3093.63|3085.93|3095.53|3087.83|3096.36|3088.66|3093.33|3085.63|39
1649868050000|2022-04-13 16:40:50|3095.44|3087.74|3095.93|3088.23|3096.41|3088.71|3094.69|3086.99|39
1649868060000|2022-04-13 16:41:00|3095.94|3088.24|3096.27|3088.57|3096.77|3089.07|3095.86|3088.16|39
1649868070000|2022-04-13 16:41:10|3096.06|3088.36|3096.76|3089.06|3096.76|3089.06|3095.96|3088.26|35
1649868080000|2022-04-13 16:41:20|3096.69|3088.99|3097.21|3089.51|3097.21|3089.51|3096.61|3088.91|34
1649868090000|2022-04-13 16:41:30|3097.23|3089.53|3097.23|3089.53|3097.5|3089.8|3097.23|3089.53|28
1649868100000|2022-04-13 16:41:40|3097.25|3089.55|3096.51|3088.81|3097.28|3089.58|3096.51|3088.81|35
1649868110000|2022-04-13 16:41:50|3096.61|3088.91|3096.22|3088.52|3096.65|3088.95|3096.2|3088.5|31
1649868120000|2022-04-13 16:42:00|3096.16|3088.46|3096.21|3088.51|3096.52|3088.82|3095.65|3087.95|31
1649868130000|2022-04-13 16:42:10|3096.22|3088.52|3095.68|3087.98|3096.36|3088.66|3095.52|3087.82|26
1649868140000|2022-04-13 16:42:20|3095.69|3087.99|3095.51|3087.81|3096.12|3088.42|3095.39|3087.69|34
1649868150000|2022-04-13 16:42:30|3095.5|3087.8|3095.5|3087.8|3095.82|3088.12|3095.35|3087.65|35
1649868160000|2022-04-13 16:42:40|3095.49|3087.79|3094.43|3086.73|3095.66|3087.96|3094.25|3086.55|35
1649868170000|2022-04-13 16:42:50|3094.41|3086.71|3094.48|3086.78|3094.49|3086.79|3094.37|3086.67|28
1649868180000|2022-04-13 16:43:00|3094.4|3086.7|3094.55|3086.85|3095.46|3087.76|3094.34|3086.64|31
1649868190000|2022-04-13 16:43:10|3094.48|3086.78|3093.68|3085.98|3094.6|3086.9|3093.5|3085.8|32
1649868200000|2022-04-13 16:43:20|3093.67|3085.97|3095.56|3087.86|3095.59|3087.89|3093.5|3085.8|37
1649868210000|2022-04-13 16:43:30|3095.51|3087.81|3094.73|3087.03|3095.51|3087.81|3094.4|3086.7|35
1649868220000|2022-04-13 16:43:40|3094.79|3087.09|3093.63|3085.93|3094.79|3087.09|3093.38|3085.68|35
1649868230000|2022-04-13 16:43:50|3093.82|3086.12|3094.25|3086.55|3094.51|3086.81|3093.73|3086.03|30
1649868240000|2022-04-13 16:44:00|3094.44|3086.74|3094.58|3086.88|3094.89|3087.19|3094.34|3086.64|35
1649868250000|2022-04-13 16:44:10|3094.52|3086.82|3094.71|3087.01|3094.86|3087.16|3094.51|3086.81|22
1649868260000|2022-04-13 16:44:20|3094.74|3087.04|3095.49|3087.79|3095.51|3087.81|3094.74|3087.04|34
1649868270000|2022-04-13 16:44:30|3095.53|3087.83|3095.4|3087.7|3095.57|3087.87|3095.18|3087.48|24
1649868280000|2022-04-13 16:44:40|3095.39|3087.69|3095.23|3087.53|3095.45|3087.75|3095.14|3087.44|29
1649868290000|2022-04-13 16:44:50|3095.41|3087.71|3094.16|3086.46|3095.74|3088.04|3094.16|3086.46|28
1649868300000|2022-04-13 16:45:00|3094.03|3086.33|3095.48|3087.78|3095.48|3087.78|3094.03|3086.33|38
1649868310000|2022-04-13 16:45:10|3095.16|3087.46|3095.39|3087.69|3095.39|3087.69|3095.08|3087.38|19
1649868320000|2022-04-13 16:45:20|3095.13|3087.43|3095.15|3087.45|3095.3|3087.6|3094.52|3086.82|33
1649868330000|2022-04-13 16:45:30|3095.14|3087.44|3095.09|3087.39|3095.31|3087.61|3094.6|3086.9|34
1649868340000|2022-04-13 16:45:40|3094.62|3086.92|3095.22|3087.52|3095.77|3088.07|3094.62|3086.92|31
1649868350000|2022-04-13 16:45:50|3095.23|3087.53|3095.41|3087.71|3095.51|3087.81|3094.73|3087.03|29
1649868360000|2022-04-13 16:46:00|3094.97|3087.27|3095.04|3087.34|3095.6|3087.9|3094.79|3087.09|28
1649868370000|2022-04-13 16:46:10|3095.48|3087.78|3096.87|3089.17|3096.87|3089.17|3094.81|3087.11|32
1649868380000|2022-04-13 16:46:20|3096.66|3088.96|3096.94|3089.24|3097.63|3089.93|3096.66|3088.96|34
1649868390000|2022-04-13 16:46:30|3097.64|3089.94|3098.15|3090.45|3098.5|3090.8|3096.85|3089.15|36
1649868400000|2022-04-13 16:46:40|3098.16|3090.46|3097.5|3089.8|3098.26|3090.56|3097.22|3089.52|38
1649868410000|2022-04-13 16:46:50|3097.49|3089.79|3098.05|3090.35|3098.3|3090.6|3097.3|3089.6|35
1649868420000|2022-04-13 16:47:00|3097.76|3090.06|3097.53|3089.83|3098.45|3090.75|3097.53|3089.83|35
1649868430000|2022-04-13 16:47:10|3097.7|3090|3097.44|3089.74|3098.07|3090.37|3097.4|3089.7|34
1649868440000|2022-04-13 16:47:20|3097.33|3089.63|3098.65|3090.95|3099.23|3091.53|3097.33|3089.63|38
1649868450000|2022-04-13 16:47:30|3098.63|3090.93|3096.9|3089.2|3098.68|3090.98|3096.86|3089.16|32
1649868460000|2022-04-13 16:47:40|3096.89|3089.19|3097.5|3089.8|3097.5|3089.8|3096.65|3088.95|35
1649868470000|2022-04-13 16:47:50|3097.54|3089.84|3097.7|3090|3097.7|3090|3097.45|3089.75|30
1649868480000|2022-04-13 16:48:00|3097.71|3090.01|3097.62|3089.92|3097.75|3090.05|3097.57|3089.87|28
1649868490000|2022-04-13 16:48:10|3097.73|3090.03|3096.79|3089.09|3097.74|3090.04|3096.44|3088.74|31
1649868500000|2022-04-13 16:48:20|3096.78|3089.08|3098.75|3091.05|3098.75|3091.05|3094.4|3086.7|35
1649868510000|2022-04-13 16:48:30|3098.58|3090.88|3099.64|3091.94|3100.18|3092.48|3098.02|3090.32|37
1649868520000|2022-04-13 16:48:40|3099.71|3092.01|3096.86|3089.16|3099.71|3092.01|3096.63|3088.93|38
1649868530000|2022-04-13 16:48:50|3096.89|3089.19|3100.51|3092.81|3101.23|3093.53|3096.54|3088.84|35
1649868540000|2022-04-13 16:49:00|3100.46|3092.76|3099.5|3091.8|3100.46|3092.76|3099.07|3091.37|33
1649868550000|2022-04-13 16:49:10|3099.17|3091.47|3102.67|3094.97|3102.91|3095.21|3099.17|3091.47|37
1649868560000|2022-04-13 16:49:20|3102.69|3094.99|3101.56|3093.86|3102.72|3095.02|3101.53|3093.83|32
1649868570000|2022-04-13 16:49:30|3101.44|3093.74|3099.15|3091.45|3101.44|3093.74|3099.12|3091.42|35
1649868580000|2022-04-13 16:49:40|3099.14|3091.44|3097.42|3089.72|3099.27|3091.57|3097.27|3089.57|40
1649868590000|2022-04-13 16:49:50|3097.37|3089.67|3098|3090.3|3098.47|3090.77|3097.33|3089.63|37
1649868600000|2022-04-13 16:50:00|3098.18|3090.48|3098.7|3091|3099.34|3091.64|3097.33|3089.63|38
1649868610000|2022-04-13 16:50:10|3098.75|3091.05|3099.57|3091.87|3099.57|3091.87|3098.49|3090.79|36
1649868620000|2022-04-13 16:50:20|3099.58|3091.88|3099.54|3091.84|3099.77|3092.07|3099.25|3091.55|33
1649868630000|2022-04-13 16:50:30|3099.52|3091.82|3098.58|3090.88|3099.53|3091.83|3097.95|3090.25|37
1649868640000|2022-04-13 16:50:40|3098.61|3090.91|3096.42|3088.72|3099.18|3091.48|3096.42|3088.72|29
1649868650000|2022-04-13 16:50:50|3096.59|3088.89|3096.73|3089.03|3097.48|3089.78|3095.34|3087.64|31
1649868660000|2022-04-13 16:51:00|3096.71|3089.01|3094.31|3086.61|3097.62|3089.92|3093.97|3086.27|35
1649868670000|2022-04-13 16:51:10|3093.99|3086.29|3093.55|3085.85|3096.93|3089.23|3093.46|3085.76|29
1649868680000|2022-04-13 16:51:20|3093.6|3085.9|3092.53|3084.83|3093.7|3086|3092.29|3084.59|36
1649868690000|2022-04-13 16:51:30|3092.62|3084.92|3093.61|3085.91|3093.95|3086.25|3092.59|3084.89|29
1649868700000|2022-04-13 16:51:40|3093.88|3086.18|3093.11|3085.41|3093.91|3086.21|3092.9|3085.2|30
1649868710000|2022-04-13 16:51:50|3093.34|3085.64|3093.02|3085.32|3093.34|3085.64|3092.58|3084.88|32
1649868720000|2022-04-13 16:52:00|3093.2|3085.5|3093.44|3085.74|3093.94|3086.24|3092.44|3084.74|34
1649868730000|2022-04-13 16:52:10|3093.37|3085.67|3093.91|3086.21|3093.97|3086.27|3093.12|3085.42|36
1649868740000|2022-04-13 16:52:20|3093.93|3086.23|3093.78|3086.08|3094.32|3086.62|3093.6|3085.9|38
1649868750000|2022-04-13 16:52:30|3094.03|3086.33|3094.03|3086.33|3094.08|3086.38|3093.4|3085.7|32
1649868760000|2022-04-13 16:52:40|3093.39|3085.69|3093.07|3085.37|3093.44|3085.74|3092.06|3084.36|26
1649868770000|2022-04-13 16:52:50|3093.12|3085.42|3093.02|3085.32|3093.16|3085.46|3092.68|3084.98|35
1649868780000|2022-04-13 16:53:00|3093.25|3085.55|3093.32|3085.62|3093.72|3086.02|3092.98|3085.28|23
1649868790000|2022-04-13 16:53:10|3094.04|3086.34|3092.35|3084.65|3094.06|3086.36|3092.08|3084.38|36
1649868800000|2022-04-13 16:53:20|3092.08|3084.38|3091.45|3083.75|3092.08|3084.38|3091.34|3083.64|35
1649868810000|2022-04-13 16:53:30|3091.72|3084.02|3091.74|3084.04|3092.53|3084.83|3091.31|3083.61|35
1649868820000|2022-04-13 16:53:40|3091.67|3083.97|3090.63|3082.93|3092.19|3084.49|3089.35|3081.65|37
1649868830000|2022-04-13 16:53:50|3090.64|3082.94|3091|3083.3|3091.07|3083.37|3090.34|3082.64|31
1649868840000|2022-04-13 16:54:00|3091.01|3083.31|3092.11|3084.41|3092.7|3085|3090.73|3083.03|32
1649868850000|2022-04-13 16:54:10|3091.89|3084.19|3090.77|3083.07|3091.89|3084.19|3089.43|3081.73|39
1649868860000|2022-04-13 16:54:20|3090.93|3083.23|3091.57|3083.87|3091.74|3084.04|3090.93|3083.23|33
1649868870000|2022-04-13 16:54:30|3091.5|3083.8|3090.08|3082.38|3091.67|3083.97|3090.07|3082.37|33
1649868880000|2022-04-13 16:54:40|3089.99|3082.29|3088.16|3080.46|3090.16|3082.46|3088.16|3080.46|37
1649868890000|2022-04-13 16:54:50|3087.64|3079.94|3087.63|3079.93|3088.38|3080.68|3087.48|3079.78|35
1649868900000|2022-04-13 16:55:00|3087.73|3080.03|3089.41|3081.71|3089.41|3081.71|3087.73|3080.03|30
1649868910000|2022-04-13 16:55:10|3089.15|3081.45|3088.06|3080.36|3089.15|3081.45|3087.38|3079.68|36
1649868920000|2022-04-13 16:55:20|3088.12|3080.42|3087.7|3080|3088.12|3080.42|3087.29|3079.59|32
1649868930000|2022-04-13 16:55:30|3087.69|3079.99|3087.47|3079.77|3087.7|3080|3087.31|3079.61|23
1649868940000|2022-04-13 16:55:40|3087.48|3079.78|3086.48|3078.78|3087.81|3080.11|3086.41|3078.71|32
1649868950000|2022-04-13 16:55:50|3086.75|3079.05|3087.5|3079.8|3087.57|3079.87|3086.75|3079.05|34
1649868960000|2022-04-13 16:56:00|3087.4|3079.7|3086.97|3079.27|3087.57|3079.87|3086.43|3078.73|36
1649868970000|2022-04-13 16:56:10|3087|3079.3|3088.71|3081.01|3089.15|3081.45|3087|3079.3|37
1649868980000|2022-04-13 16:56:20|3088.78|3081.08|3090.49|3082.79|3090.49|3082.79|3088.77|3081.07|32
1649868990000|2022-04-13 16:56:30|3090.54|3082.84|3090.35|3082.65|3091.06|3083.36|3090.35|3082.65|31
1649869000000|2022-04-13 16:56:40|3090.34|3082.64|3089.23|3081.53|3090.34|3082.64|3089.23|3081.53|32
1649869010000|2022-04-13 16:56:50|3089.05|3081.35|3089.75|3082.05|3089.77|3082.07|3089|3081.3|31
1649869020000|2022-04-13 16:57:00|3089.86|3082.16|3089.92|3082.22|3090.98|3083.28|3089.79|3082.09|38
1649869030000|2022-04-13 16:57:10|3089.81|3082.11|3089.88|3082.18|3090.08|3082.38|3089.7|3082|28
1649869040000|2022-04-13 16:57:20|3089.53|3081.83|3087.91|3080.21|3089.61|3081.91|3087.91|3080.21|36
1649869050000|2022-04-13 16:57:30|3087.9|3080.2|3088.17|3080.47|3088.42|3080.72|3087.49|3079.79|32
1649869060000|2022-04-13 16:57:40|3087.81|3080.11|3088.53|3080.83|3088.99|3081.29|3087.81|3080.11|24
1649869070000|2022-04-13 16:57:50|3088.41|3080.71|3089.2|3081.5|3089.64|3081.94|3088.41|3080.71|37
1649869080000|2022-04-13 16:58:00|3089.19|3081.49|3089.71|3082.01|3089.71|3082.01|3088.62|3080.92|37
1649869090000|2022-04-13 16:58:10|3089.67|3081.97|3090.05|3082.35|3090.22|3082.52|3089.47|3081.77|35
1649869100000|2022-04-13 16:58:20|3090.06|3082.36|3090.15|3082.45|3090.32|3082.62|3089.93|3082.23|24
1649869110000|2022-04-13 16:58:30|3090.13|3082.43|3089.79|3082.09|3090.14|3082.44|3089.61|3081.91|30
1649869120000|2022-04-13 16:58:40|3089.81|3082.11|3090.61|3082.91|3090.61|3082.91|3089.48|3081.78|34
1649869130000|2022-04-13 16:58:50|3090|3082.3|3089.86|3082.16|3090.07|3082.37|3089.79|3082.09|23
1649869140000|2022-04-13 16:59:00|3089.71|3082.01|3091.91|3084.21|3091.91|3084.21|3089.6|3081.9|29
1649869150000|2022-04-13 16:59:10|3092.35|3084.65|3092.23|3084.53|3092.97|3085.27|3092.2|3084.5|32
1649869160000|2022-04-13 16:59:20|3092.26|3084.56|3090.41|3082.71|3092.4|3084.7|3090.41|3082.71|32
1649869170000|2022-04-13 16:59:30|3090.31|3082.61|3091.19|3083.49|3091.19|3083.49|3090.29|3082.59|31
1649869180000|2022-04-13 16:59:40|3091.18|3083.48|3091.08|3083.38|3092.13|3084.43|3090.87|3083.17|33
1649869190000|2022-04-13 16:59:50|3091.09|3083.39|3090.63|3082.93|3091.09|3083.39|3090.29|3082.59|36
1649869200000|2022-04-13 17:00:00|3090.92|3083.22|3090.97|3083.27|3091.27|3083.57|3090.47|3082.77|32
1649869210000|2022-04-13 17:00:10|3091.03|3083.33|3090.94|3083.24|3091.63|3083.93|3090.74|3083.04|29
1649869220000|2022-04-13 17:00:20|3090.93|3083.23|3090.81|3083.11|3091.14|3083.44|3090.27|3082.57|29
1649869230000|2022-04-13 17:00:30|3090.79|3083.09|3090.1|3082.4|3090.89|3083.19|3089.6|3081.9|37
1649869240000|2022-04-13 17:00:40|3090.2|3082.5|3090.26|3082.56|3090.36|3082.66|3089.99|3082.29|35
1649869250000|2022-04-13 17:00:50|3090.14|3082.44|3089.68|3081.98|3090.26|3082.56|3089.54|3081.84|33
1649869260000|2022-04-13 17:01:00|3089.62|3081.92|3088.98|3081.28|3090.31|3082.61|3088.7|3081|38
1649869270000|2022-04-13 17:01:10|3088.67|3080.97|3089.08|3081.38|3089.24|3081.54|3088.43|3080.73|36
1649869280000|2022-04-13 17:01:20|3089.06|3081.36|3089.75|3082.05|3089.97|3082.27|3088.98|3081.28|37
1649869290000|2022-04-13 17:01:30|3089.65|3081.95|3089.84|3082.14|3090.18|3082.48|3089.32|3081.62|35
1649869300000|2022-04-13 17:01:40|3089.8|3082.1|3089.88|3082.18|3090.36|3082.66|3089.28|3081.58|31
1649869310000|2022-04-13 17:01:50|3089.77|3082.07|3077.81|3070.11|3089.9|3082.2|3076.76|3069.06|39
1649869320000|2022-04-13 17:02:00|3077.25|3069.55|3076.8|3069.1|3078.47|3070.77|3076.54|3068.84|39
1649869330000|2022-04-13 17:02:10|3076.81|3069.11|3078.56|3070.86|3078.62|3070.92|3076.59|3068.89|38
1649869340000|2022-04-13 17:02:20|3079.18|3071.48|3080.1|3072.4|3080.12|3072.42|3079.04|3071.34|37
1649869350000|2022-04-13 17:02:30|3080.05|3072.35|3082.11|3074.41|3082.16|3074.46|3079.89|3072.19|33
1649869360000|2022-04-13 17:02:40|3082.14|3074.44|3086.13|3078.43|3086.22|3078.52|3082.1|3074.4|35
1649869370000|2022-04-13 17:02:50|3086.21|3078.51|3084.14|3076.44|3086.36|3078.66|3083.83|3076.13|36
1649869380000|2022-04-13 17:03:00|3084.24|3076.54|3085.18|3077.48|3085.3|3077.6|3083.99|3076.29|31
1649869390000|2022-04-13 17:03:10|3085.2|3077.5|3086.85|3079.15|3086.85|3079.15|3085.13|3077.43|23
1649869400000|2022-04-13 17:03:20|3086.94|3079.24|3086.57|3078.87|3087.13|3079.43|3086.5|3078.8|31
1649869410000|2022-04-13 17:03:30|3086.61|3078.91|3086.85|3079.15|3087.3|3079.6|3086.46|3078.76|37
1649869420000|2022-04-13 17:03:40|3086.89|3079.19|3086.47|3078.77|3087.1|3079.4|3085.94|3078.24|36
1649869430000|2022-04-13 17:03:50|3086.44|3078.74|3085.6|3077.9|3086.44|3078.74|3085.17|3077.47|36
1649869440000|2022-04-13 17:04:00|3085.77|3078.07|3084.57|3076.87|3086.02|3078.32|3084.19|3076.49|36
1649869450000|2022-04-13 17:04:10|3084.65|3076.95|3084.56|3076.86|3084.99|3077.29|3084.44|3076.74|38
1649869460000|2022-04-13 17:04:20|3084.61|3076.91|3083.5|3075.8|3084.61|3076.91|3083.31|3075.61|39
1649869470000|2022-04-13 17:04:30|3083.46|3075.76|3082.92|3075.22|3084.32|3076.62|3082.73|3075.03|38
1649869480000|2022-04-13 17:04:40|3082.91|3075.21|3083.25|3075.55|3083.92|3076.22|3082.83|3075.13|40
1649869490000|2022-04-13 17:04:50|3082.92|3075.22|3082.38|3074.68|3083.37|3075.67|3081.83|3074.13|38
1649869500000|2022-04-13 17:05:00|3082.39|3074.69|3082.47|3074.77|3082.69|3074.99|3082.13|3074.43|34
1649869510000|2022-04-13 17:05:10|3082.46|3074.76|3082.47|3074.77|3082.69|3074.99|3081.98|3074.28|39
1649869520000|2022-04-13 17:05:20|3082.08|3074.38|3082.32|3074.62|3082.59|3074.89|3081.45|3073.75|35
1649869530000|2022-04-13 17:05:30|3082.24|3074.54|3086.68|3078.98|3086.68|3078.98|3081.89|3074.19|34
1649869540000|2022-04-13 17:05:40|3086.64|3078.94|3085.57|3077.87|3087.01|3079.31|3085.41|3077.71|38
1649869550000|2022-04-13 17:05:50|3085.55|3077.85|3086.27|3078.57|3086.33|3078.63|3085.55|3077.85|29
1649869560000|2022-04-13 17:06:00|3086.08|3078.38|3086.59|3078.89|3086.83|3079.13|3086.08|3078.38|28
1649869570000|2022-04-13 17:06:10|3086.7|3079|3087.08|3079.38|3087.12|3079.42|3086.15|3078.45|33
1649869580000|2022-04-13 17:06:20|3087.1|3079.4|3087.38|3079.68|3087.58|3079.88|3086.21|3078.51|34
1649869590000|2022-04-13 17:06:30|3087.37|3079.67|3087.15|3079.45|3087.48|3079.78|3087.06|3079.36|32
1649869600000|2022-04-13 17:06:40|3086.91|3079.21|3084.73|3077.03|3087.21|3079.51|3084.62|3076.92|37
1649869610000|2022-04-13 17:06:50|3084.72|3077.02|3082.9|3075.2|3084.72|3077.02|3082.2|3074.5|37
1649869620000|2022-04-13 17:07:00|3082.88|3075.18|3082.66|3074.96|3082.88|3075.18|3081.9|3074.2|33
1649869630000|2022-04-13 17:07:10|3082.64|3074.94|3084.19|3076.49|3084.35|3076.65|3081.75|3074.05|39
1649869640000|2022-04-13 17:07:20|3084.05|3076.35|3084.36|3076.66|3084.93|3077.23|3083.45|3075.75|37
1649869650000|2022-04-13 17:07:30|3084.8|3077.1|3084.54|3076.84|3084.8|3077.1|3084.09|3076.39|35
1649869660000|2022-04-13 17:07:40|3084.52|3076.82|3083.19|3075.49|3084.52|3076.82|3083.09|3075.39|37
1649869670000|2022-04-13 17:07:50|3083.29|3075.59|3083.2|3075.5|3083.6|3075.9|3082.99|3075.29|36
1649869680000|2022-04-13 17:08:00|3083.19|3075.49|3082.69|3074.99|3083.37|3075.67|3082.29|3074.59|31
1649869690000|2022-04-13 17:08:10|3082.71|3075.01|3083.7|3076|3083.7|3076|3082.32|3074.62|33
1649869700000|2022-04-13 17:08:20|3083.63|3075.93|3083.95|3076.25|3084.19|3076.49|3082.57|3074.87|36
1649869710000|2022-04-13 17:08:30|3083.97|3076.27|3083.79|3076.09|3084.31|3076.61|3083.68|3075.98|35
1649869720000|2022-04-13 17:08:40|3083.78|3076.08|3083.47|3075.77|3084.19|3076.49|3082.83|3075.13|25
1649869730000|2022-04-13 17:08:50|3083.46|3075.76|3082.58|3074.88|3083.85|3076.15|3082.26|3074.56|36
1649869740000|2022-04-13 17:09:00|3082.03|3074.33|3081.43|3073.73|3082.15|3074.45|3081.26|3073.56|39
1649869750000|2022-04-13 17:09:10|3081.22|3073.52|3082.91|3075.21|3082.91|3075.21|3080.91|3073.21|35
1649869760000|2022-04-13 17:09:20|3083.12|3075.42|3084.31|3076.61|3084.41|3076.71|3082.1|3074.4|37
1649869770000|2022-04-13 17:09:30|3084.14|3076.44|3083.69|3075.99|3084.39|3076.69|3083.58|3075.88|37
1649869780000|2022-04-13 17:09:40|3083.8|3076.1|3083.11|3075.41|3084.09|3076.39|3082.84|3075.14|33
1649869790000|2022-04-13 17:09:50|3083.13|3075.43|3083.38|3075.68|3083.91|3076.21|3083.08|3075.38|36
1649869800000|2022-04-13 17:10:00|3083.31|3075.61|3084.05|3076.35|3084.05|3076.35|3082.67|3074.97|32
1649869810000|2022-04-13 17:10:10|3083.79|3076.09|3084.79|3077.09|3085.31|3077.61|3083.71|3076.01|35
1649869820000|2022-04-13 17:10:20|3084.81|3077.11|3084.85|3077.15|3085.24|3077.54|3084.56|3076.86|33
1649869830000|2022-04-13 17:10:30|3084.9|3077.2|3083.71|3076.01|3084.9|3077.2|3083.71|3076.01|36
1649869840000|2022-04-13 17:10:40|3083.61|3075.91|3083.61|3075.91|3083.73|3076.03|3083.56|3075.86|27
1649869850000|2022-04-13 17:10:50|3083.55|3075.85|3083.77|3076.07|3084.23|3076.53|3083.55|3075.85|30
1649869860000|2022-04-13 17:11:00|3083.73|3076.03|3083.41|3075.71|3084.26|3076.56|3083.26|3075.56|35
1649869870000|2022-04-13 17:11:10|3083.39|3075.69|3083.81|3076.11|3084.18|3076.48|3083.32|3075.62|32
1649869880000|2022-04-13 17:11:20|3083.78|3076.08|3083.8|3076.1|3084.48|3076.78|3083.72|3076.02|31
1649869890000|2022-04-13 17:11:30|3084.25|3076.55|3084.19|3076.49|3084.89|3077.19|3083.81|3076.11|33
1649869900000|2022-04-13 17:11:40|3084.14|3076.44|3082.83|3075.13|3084.54|3076.84|3082.76|3075.06|38
1649869910000|2022-04-13 17:11:50|3082.82|3075.12|3082.75|3075.05|3083.42|3075.72|3082.71|3075.01|32
1649869920000|2022-04-13 17:12:00|3082.85|3075.15|3083.66|3075.96|3083.66|3075.96|3082.48|3074.78|37
1649869930000|2022-04-13 17:12:10|3083.67|3075.97|3083.79|3076.09|3084.19|3076.49|3083.21|3075.51|38
1649869940000|2022-04-13 17:12:20|3083.8|3076.1|3085.54|3077.84|3085.73|3078.03|3083.21|3075.51|29
1649869950000|2022-04-13 17:12:30|3085.55|3077.85|3086.99|3079.29|3087.01|3079.31|3085.17|3077.47|35
1649869960000|2022-04-13 17:12:40|3087.07|3079.37|3087.46|3079.76|3087.61|3079.91|3087.07|3079.37|30
1649869970000|2022-04-13 17:12:50|3087.44|3079.74|3086.17|3078.47|3087.46|3079.76|3086.16|3078.46|31
1649869980000|2022-04-13 17:13:00|3086.16|3078.46|3084.99|3077.29|3086.25|3078.55|3084.94|3077.24|32
1649869990000|2022-04-13 17:13:10|3084.94|3077.24|3085.4|3077.7|3085.56|3077.86|3084.39|3076.69|36
1649870000000|2022-04-13 17:13:20|3085.36|3077.66|3086.5|3078.8|3086.68|3078.98|3084.47|3076.77|36
1649870010000|2022-04-13 17:13:30|3086.48|3078.78|3086.05|3078.35|3087.18|3079.48|3085.72|3078.02|37
1649870020000|2022-04-13 17:13:40|3086.06|3078.36|3085.78|3078.08|3086.21|3078.51|3085.38|3077.68|35
1649870030000|2022-04-13 17:13:50|3085.72|3078.02|3086.14|3078.44|3086.14|3078.44|3085.52|3077.82|35
1649870040000|2022-04-13 17:14:00|3086.01|3078.31|3085.36|3077.66|3086.01|3078.31|3085.23|3077.53|35
1649870050000|2022-04-13 17:14:10|3085.35|3077.65|3084.48|3076.78|3085.48|3077.78|3084.18|3076.48|36
1649870060000|2022-04-13 17:14:20|3084.5|3076.8|3083.88|3076.18|3084.84|3077.14|3083.85|3076.15|39
1649870070000|2022-04-13 17:14:30|3083.83|3076.13|3083.49|3075.79|3084.04|3076.34|3083.35|3075.65|35
1649870080000|2022-04-13 17:14:40|3083.51|3075.81|3083.43|3075.73|3083.83|3076.13|3083.13|3075.43|39
1649870090000|2022-04-13 17:14:50|3083.41|3075.71|3083.29|3075.59|3083.41|3075.71|3082.98|3075.28|28
1649870100000|2022-04-13 17:15:00|3083.27|3075.57|3083.84|3076.14|3084.02|3076.32|3082.66|3074.96|29
1649870110000|2022-04-13 17:15:10|3083.85|3076.15|3084.33|3076.63|3084.78|3077.08|3083.7|3076|37
1649870120000|2022-04-13 17:15:20|3084.32|3076.62|3084.61|3076.91|3084.7|3077|3084.3|3076.6|27
1649870130000|2022-04-13 17:15:30|3084.65|3076.95|3085.62|3077.92|3085.8|3078.1|3084.56|3076.86|34
1649870140000|2022-04-13 17:15:40|3085.75|3078.05|3084.93|3077.23|3085.75|3078.05|3084.89|3077.19|35
1649870150000|2022-04-13 17:15:50|3084.89|3077.19|3085.16|3077.46|3085.82|3078.12|3084.89|3077.19|33
1649870160000|2022-04-13 17:16:00|3085.21|3077.51|3085.62|3077.92|3086.12|3078.42|3085.03|3077.33|35
1649870170000|2022-04-13 17:16:10|3085.6|3077.9|3084.56|3076.86|3085.71|3078.01|3084.49|3076.79|35
1649870180000|2022-04-13 17:16:20|3084.54|3076.84|3085.16|3077.46|3085.36|3077.66|3084.43|3076.73|36
1649870190000|2022-04-13 17:16:30|3085.13|3077.43|3085.27|3077.57|3085.31|3077.61|3085.12|3077.42|37
1649870200000|2022-04-13 17:16:40|3085.26|3077.56|3085.18|3077.48|3085.45|3077.75|3085.17|3077.47|35
1649870210000|2022-04-13 17:16:50|3085.23|3077.53|3086.35|3078.65|3086.44|3078.74|3085.19|3077.49|34
1649870220000|2022-04-13 17:17:00|3086.34|3078.64|3086.31|3078.61|3087|3079.3|3086.18|3078.48|32
1649870230000|2022-04-13 17:17:10|3086.29|3078.59|3086.27|3078.57|3086.34|3078.64|3086.22|3078.52|19
1649870240000|2022-04-13 17:17:20|3086.31|3078.61|3086.58|3078.88|3086.73|3079.03|3086.31|3078.61|33
1649870250000|2022-04-13 17:17:30|3086.57|3078.87|3085.8|3078.1|3086.65|3078.95|3085.06|3077.36|39
1649870260000|2022-04-13 17:17:40|3085.55|3077.85|3085.27|3077.57|3085.89|3078.19|3085.12|3077.42|28
1649870270000|2022-04-13 17:17:50|3085.19|3077.49|3086.11|3078.41|3086.11|3078.41|3085.07|3077.37|39
1649870280000|2022-04-13 17:18:00|3086.13|3078.43|3085.77|3078.07|3086.22|3078.52|3085.67|3077.97|31
1649870290000|2022-04-13 17:18:10|3086.19|3078.49|3086.36|3078.66|3086.72|3079.02|3085.66|3077.96|29
1649870300000|2022-04-13 17:18:20|3086.34|3078.64|3086.16|3078.46|3086.91|3079.21|3085.8|3078.1|36
1649870310000|2022-04-13 17:18:30|3086.17|3078.47|3085.8|3078.1|3086.65|3078.95|3085.68|3077.98|37
1649870320000|2022-04-13 17:18:40|3086.37|3078.67|3086.65|3078.95|3086.96|3079.26|3085.96|3078.26|36
1649870330000|2022-04-13 17:18:50|3087.05|3079.35|3086.79|3079.09|3087.26|3079.56|3086.38|3078.68|36
1649870340000|2022-04-13 17:19:00|3087.3|3079.6|3087.92|3080.22|3088.42|3080.72|3086.45|3078.75|39
1649870350000|2022-04-13 17:19:10|3087.85|3080.15|3088.16|3080.46|3088.25|3080.55|3087.63|3079.93|28
1649870360000|2022-04-13 17:19:20|3088.15|3080.45|3087.73|3080.03|3088.15|3080.45|3087.57|3079.87|28
1649870370000|2022-04-13 17:19:30|3087.49|3079.79|3087.13|3079.43|3087.83|3080.13|3087|3079.3|34
1649870380000|2022-04-13 17:19:40|3087.07|3079.37|3086.22|3078.52|3087.22|3079.52|3085.96|3078.26|34
1649870390000|2022-04-13 17:19:50|3086.21|3078.51|3086.23|3078.53|3086.47|3078.77|3085.91|3078.21|37
1649870400000|2022-04-13 17:20:00|3086.29|3078.59|3086.78|3079.08|3086.86|3079.16|3086.17|3078.47|34
1649870410000|2022-04-13 17:20:10|3086.88|3079.18|3086.96|3079.26|3087.17|3079.47|3086.72|3079.02|27
1649870420000|2022-04-13 17:20:20|3086.89|3079.19|3087.25|3079.55|3087.25|3079.55|3086.39|3078.69|36
1649870430000|2022-04-13 17:20:30|3087.51|3079.81|3087.35|3079.65|3087.51|3079.81|3086.78|3079.08|36
1649870440000|2022-04-13 17:20:40|3087.36|3079.66|3087.73|3080.03|3087.73|3080.03|3086.93|3079.23|37
1649870450000|2022-04-13 17:20:50|3087.38|3079.68|3086.58|3078.88|3087.5|3079.8|3086.19|3078.49|31
1649870460000|2022-04-13 17:21:00|3086.56|3078.86|3086.01|3078.31|3086.8|3079.1|3085.46|3077.76|38
1649870470000|2022-04-13 17:21:10|3085.54|3077.84|3085.29|3077.59|3086.03|3078.33|3084.86|3077.16|38
1649870480000|2022-04-13 17:21:20|3085.26|3077.56|3085.85|3078.15|3086|3078.3|3085|3077.3|36
1649870490000|2022-04-13 17:21:30|3086.01|3078.31|3085.23|3077.53|3086.07|3078.37|3085.02|3077.32|35
1649870500000|2022-04-13 17:21:40|3085.25|3077.55|3085.3|3077.6|3085.39|3077.69|3084.76|3077.06|31
1649870510000|2022-04-13 17:21:50|3085.28|3077.58|3085.43|3077.73|3085.46|3077.76|3085.28|3077.58|26
1649870520000|2022-04-13 17:22:00|3085.34|3077.64|3085.24|3077.54|3085.48|3077.78|3085.11|3077.41|30
1649870530000|2022-04-13 17:22:10|3085.17|3077.47|3085.03|3077.33|3085.17|3077.47|3084.94|3077.24|14
1649870540000|2022-04-13 17:22:20|3085.04|3077.34|3085.52|3077.82|3085.52|3077.82|3084.8|3077.1|26
1649870550000|2022-04-13 17:22:30|3085.56|3077.86|3085.39|3077.69|3085.64|3077.94|3084.63|3076.93|33
1649870560000|2022-04-13 17:22:40|3085.4|3077.7|3085.45|3077.75|3085.58|3077.88|3085.12|3077.42|33
1649870570000|2022-04-13 17:22:50|3085.44|3077.74|3085.2|3077.5|3085.44|3077.74|3084.81|3077.11|34
1649870580000|2022-04-13 17:23:00|3085.23|3077.53|3085.84|3078.14|3086.01|3078.31|3085.1|3077.4|25
1649870590000|2022-04-13 17:23:10|3086.03|3078.33|3086.14|3078.44|3086.2|3078.5|3085.85|3078.15|30
1649870600000|2022-04-13 17:23:20|3086.15|3078.45|3086.17|3078.47|3087.08|3079.38|3086.15|3078.45|36
1649870610000|2022-04-13 17:23:30|3086.18|3078.48|3085.96|3078.26|3086.29|3078.59|3085.64|3077.94|33
1649870620000|2022-04-13 17:23:40|3085.97|3078.27|3086.48|3078.78|3086.61|3078.91|3085.89|3078.19|25
1649870630000|2022-04-13 17:23:50|3086.52|3078.82|3087.31|3079.61|3087.52|3079.82|3086.18|3078.48|34
1649870640000|2022-04-13 17:24:00|3087.44|3079.74|3088.49|3080.79|3088.76|3081.06|3087.37|3079.67|33
1649870650000|2022-04-13 17:24:10|3088.43|3080.73|3089.17|3081.47|3089.27|3081.57|3088.38|3080.68|36
1649870660000|2022-04-13 17:24:20|3089.16|3081.46|3090.05|3082.35|3090.11|3082.41|3089.16|3081.46|31
1649870670000|2022-04-13 17:24:30|3089.99|3082.29|3087.72|3080.02|3090.48|3082.78|3087.72|3080.02|32
1649870680000|2022-04-13 17:24:40|3087.64|3079.94|3086.78|3079.08|3088.01|3080.31|3086.78|3079.08|39
1649870690000|2022-04-13 17:24:50|3087.05|3079.35|3086.44|3078.74|3087.05|3079.35|3086.22|3078.52|38
1649870700000|2022-04-13 17:25:00|3086.51|3078.81|3086.43|3078.73|3086.66|3078.96|3086.31|3078.61|33
1649870710000|2022-04-13 17:25:10|3086.45|3078.75|3085.61|3077.91|3086.54|3078.84|3085.47|3077.77|29
1649870720000|2022-04-13 17:25:20|3085.33|3077.63|3085.38|3077.68|3085.58|3077.88|3085.1|3077.4|34
1649870730000|2022-04-13 17:25:30|3085.53|3077.83|3084.36|3076.66|3085.69|3077.99|3084.35|3076.65|36
1649870740000|2022-04-13 17:25:40|3084.48|3076.78|3084.92|3077.22|3084.95|3077.25|3084.24|3076.54|36
1649870750000|2022-04-13 17:25:50|3085.04|3077.34|3084.7|3077|3085.48|3077.78|3084.7|3077|28
1649870760000|2022-04-13 17:26:00|3084.69|3076.99|3083.75|3076.05|3084.75|3077.05|3083.41|3075.71|35
1649870770000|2022-04-13 17:26:10|3083.8|3076.1|3082.2|3074.5|3083.81|3076.11|3082.18|3074.48|33
1649870780000|2022-04-13 17:26:20|3082.34|3074.64|3082.35|3074.65|3082.94|3075.24|3082.2|3074.5|26
1649870790000|2022-04-13 17:26:30|3082.34|3074.64|3083.81|3076.11|3083.99|3076.29|3082.32|3074.62|35
1649870800000|2022-04-13 17:26:40|3083.73|3076.03|3083.98|3076.28|3084.15|3076.45|3083.6|3075.9|28
1649870810000|2022-04-13 17:26:50|3083.95|3076.25|3084.02|3076.32|3084.02|3076.32|3083.63|3075.93|29
1649870820000|2022-04-13 17:27:00|3084.01|3076.31|3083.8|3076.1|3084.01|3076.31|3083.62|3075.92|30
1649870830000|2022-04-13 17:27:10|3083.84|3076.14|3083.91|3076.21|3083.95|3076.25|3083.84|3076.14|23
1649870840000|2022-04-13 17:27:20|3083.9|3076.2|3084.44|3076.74|3084.44|3076.74|3083.69|3075.99|36
1649870850000|2022-04-13 17:27:30|3084.35|3076.65|3084.63|3076.93|3084.66|3076.96|3084.18|3076.48|32
1649870860000|2022-04-13 17:27:40|3084.66|3076.96|3084.46|3076.76|3084.66|3076.96|3084.45|3076.75|20
1649870870000|2022-04-13 17:27:50|3084.41|3076.71|3084.44|3076.74|3084.6|3076.9|3084.35|3076.65|11
1649870880000|2022-04-13 17:28:00|3084.42|3076.72|3084.62|3076.92|3084.8|3077.1|3084.21|3076.51|33
1649870890000|2022-04-13 17:28:10|3084.64|3076.94|3085.86|3078.16|3085.86|3078.16|3084.61|3076.91|26
1649870900000|2022-04-13 17:28:20|3085.89|3078.19|3085.9|3078.2|3086.15|3078.45|3085.84|3078.14|20
1649870910000|2022-04-13 17:28:30|3085.91|3078.21|3085.79|3078.09|3086.33|3078.63|3085.65|3077.95|34
1649870920000|2022-04-13 17:28:40|3086.01|3078.31|3086.48|3078.78|3086.56|3078.86|3086.01|3078.31|33
1649870930000|2022-04-13 17:28:50|3086.46|3078.76|3084.83|3077.13|3086.47|3078.77|3084.47|3076.77|38
1649870940000|2022-04-13 17:29:00|3084.45|3076.75|3084.48|3076.78|3084.67|3076.97|3084.33|3076.63|35
1649870950000|2022-04-13 17:29:10|3084.49|3076.79|3083.41|3075.71|3084.54|3076.84|3083.05|3075.35|30
1649870960000|2022-04-13 17:29:20|3083.49|3075.79|3084|3076.3|3084.21|3076.51|3083.41|3075.71|37
1649870970000|2022-04-13 17:29:30|3084.07|3076.37|3083.69|3075.99|3084.57|3076.87|3083.69|3075.99|33
1649870980000|2022-04-13 17:29:40|3083.65|3075.95|3083.76|3076.06|3083.79|3076.09|3083.2|3075.5|27
1649870990000|2022-04-13 17:29:50|3083.84|3076.14|3086.1|3078.4|3086.18|3078.48|3083.66|3075.96|31
1649871000000|2022-04-13 17:30:00|3086.12|3078.42|3084.87|3077.17|3086.49|3078.79|3084.75|3077.05|32
1649871010000|2022-04-13 17:30:10|3084.94|3077.24|3085.8|3078.1|3085.81|3078.11|3084.86|3077.16|22
1649871020000|2022-04-13 17:30:20|3085.79|3078.09|3085.24|3077.54|3085.97|3078.27|3084.9|3077.2|36
1649871030000|2022-04-13 17:30:30|3085.33|3077.63|3085.1|3077.4|3085.46|3077.76|3084.92|3077.22|31
1649871040000|2022-04-13 17:30:40|3085.22|3077.52|3085.25|3077.55|3085.37|3077.67|3084.93|3077.23|29
1649871050000|2022-04-13 17:30:50|3085.32|3077.62|3084.96|3077.26|3085.42|3077.72|3084.88|3077.18|29
1649871060000|2022-04-13 17:31:00|3084.95|3077.25|3084.16|3076.46|3085.13|3077.43|3083.76|3076.06|29
1649871070000|2022-04-13 17:31:10|3084.13|3076.43|3083.96|3076.26|3084.14|3076.44|3083.86|3076.16|31
1649871080000|2022-04-13 17:31:20|3083.95|3076.25|3083.96|3076.26|3084.14|3076.44|3083.88|3076.18|28
1649871090000|2022-04-13 17:31:30|3083.92|3076.22|3084.37|3076.67|3084.6|3076.9|3083.76|3076.06|34
1649871100000|2022-04-13 17:31:40|3084.34|3076.64|3084.05|3076.35|3084.47|3076.77|3083.85|3076.15|30
1649871110000|2022-04-13 17:31:50|3084.1|3076.4|3083.82|3076.12|3084.23|3076.53|3083.66|3075.96|29
1649871120000|2022-04-13 17:32:00|3084.23|3076.53|3083.19|3075.49|3084.23|3076.53|3083.05|3075.35|27
1649871130000|2022-04-13 17:32:10|3083.18|3075.48|3083.46|3075.76|3084.38|3076.68|3082.9|3075.2|34
1649871140000|2022-04-13 17:32:20|3083.94|3076.24|3083.33|3075.63|3083.97|3076.27|3083.26|3075.56|33
1649871150000|2022-04-13 17:32:30|3083.36|3075.66|3083.42|3075.72|3084.05|3076.35|3083.03|3075.33|32
1649871160000|2022-04-13 17:32:40|3083.35|3075.65|3082.77|3075.07|3083.35|3075.65|3082.77|3075.07|16
1649871170000|2022-04-13 17:32:50|3082.79|3075.09|3081.94|3074.24|3082.86|3075.16|3081.79|3074.09|27
1649871180000|2022-04-13 17:33:00|3081.92|3074.22|3081.02|3073.32|3082.08|3074.38|3080.81|3073.11|26
1649871190000|2022-04-13 17:33:10|3081.04|3073.34|3080.68|3072.98|3081.2|3073.5|3080.4|3072.7|33
1649871200000|2022-04-13 17:33:20|3080.7|3073|3080.54|3072.84|3080.84|3073.14|3080.12|3072.42|23
1649871210000|2022-04-13 17:33:30|3080.12|3072.42|3081.17|3073.47|3081.85|3074.15|3080.12|3072.42|36
1649871220000|2022-04-13 17:33:40|3081.27|3073.57|3081.76|3074.06|3081.87|3074.17|3081.05|3073.35|33
1649871230000|2022-04-13 17:33:50|3081.75|3074.05|3081.05|3073.35|3081.75|3074.05|3080.18|3072.48|31
1649871240000|2022-04-13 17:34:00|3081.01|3073.31|3079.97|3072.27|3081.46|3073.76|3079.84|3072.14|35
1649871250000|2022-04-13 17:34:10|3080.19|3072.49|3080.42|3072.72|3080.42|3072.72|3079.81|3072.11|28
1649871260000|2022-04-13 17:34:20|3080.07|3072.37|3080.06|3072.36|3080.34|3072.64|3079.9|3072.2|29
1649871270000|2022-04-13 17:34:30|3080.14|3072.44|3080.24|3072.54|3080.38|3072.68|3079.73|3072.03|24
1649871280000|2022-04-13 17:34:40|3080.19|3072.49|3078.96|3071.26|3080.9|3073.2|3078.65|3070.95|34
1649871290000|2022-04-13 17:34:50|3078.83|3071.13|3078.12|3070.42|3078.93|3071.23|3077.93|3070.23|36
1649871300000|2022-04-13 17:35:00|3078.14|3070.44|3079.16|3071.46|3079.16|3071.46|3077.65|3069.95|37
1649871310000|2022-04-13 17:35:10|3079.18|3071.48|3079.38|3071.68|3079.41|3071.71|3078.98|3071.28|31
1649871320000|2022-04-13 17:35:20|3079.36|3071.66|3079.42|3071.72|3079.54|3071.84|3079.03|3071.33|28
1649871330000|2022-04-13 17:35:30|3079.43|3071.73|3080.05|3072.35|3080.32|3072.62|3079.42|3071.72|28
1649871340000|2022-04-13 17:35:40|3080.09|3072.39|3080.29|3072.59|3080.75|3073.05|3079.92|3072.22|37
1649871350000|2022-04-13 17:35:50|3080.35|3072.65|3080.59|3072.89|3080.77|3073.07|3079.88|3072.18|36
1649871360000|2022-04-13 17:36:00|3080.38|3072.68|3079.74|3072.04|3080.38|3072.68|3079.37|3071.67|33
1649871370000|2022-04-13 17:36:10|3079.68|3071.98|3077.76|3070.06|3079.97|3072.27|3077.71|3070.01|36
1649871380000|2022-04-13 17:36:20|3077.78|3070.08|3077.79|3070.09|3078.01|3070.31|3077.63|3069.93|34
1649871390000|2022-04-13 17:36:30|3077.91|3070.21|3077.6|3069.9|3078.41|3070.71|3077.56|3069.86|35
1649871400000|2022-04-13 17:36:40|3077.46|3069.76|3076.68|3068.98|3077.58|3069.88|3076.28|3068.58|33
1649871410000|2022-04-13 17:36:50|3076.67|3068.97|3076.65|3068.95|3077.27|3069.57|3076.26|3068.56|30
1649871420000|2022-04-13 17:37:00|3076.68|3068.98|3076.24|3068.54|3076.98|3069.28|3076.24|3068.54|30
1649871430000|2022-04-13 17:37:10|3074.71|3067.01|3074.83|3067.13|3074.83|3067.13|3074.36|3066.66|34
1649871440000|2022-04-13 17:37:20|3074.88|3067.18|3074.47|3066.77|3074.91|3067.21|3074.09|3066.39|36
1649871450000|2022-04-13 17:37:30|3074.45|3066.75|3074.68|3066.98|3074.88|3067.18|3074.45|3066.75|33
1649871460000|2022-04-13 17:37:40|3074.69|3066.99|3074.97|3067.27|3075.44|3067.74|3074.54|3066.84|30
1649871470000|2022-04-13 17:37:50|3074.41|3066.71|3074.33|3066.63|3074.95|3067.25|3074.29|3066.59|28
1649871480000|2022-04-13 17:38:00|3074.43|3066.73|3075.28|3067.58|3075.28|3067.58|3074.25|3066.55|30
1649871490000|2022-04-13 17:38:10|3075.29|3067.59|3076.63|3068.93|3076.9|3069.2|3075.11|3067.41|39
1649871500000|2022-04-13 17:38:20|3076.6|3068.9|3078.29|3070.59|3078.29|3070.59|3076.51|3068.81|35
1649871510000|2022-04-13 17:38:30|3078.32|3070.62|3078.3|3070.6|3078.37|3070.67|3078.02|3070.32|18
1649871520000|2022-04-13 17:38:40|3078.34|3070.64|3077.51|3069.81|3078.35|3070.65|3077.21|3069.51|33
1649871530000|2022-04-13 17:38:50|3077.45|3069.75|3078.34|3070.64|3078.64|3070.94|3077.12|3069.42|38
1649871540000|2022-04-13 17:39:00|3078.84|3071.14|3079|3071.3|3079.22|3071.52|3078.34|3070.64|31
1649871550000|2022-04-13 17:39:10|3079.04|3071.34|3077.78|3070.08|3079.57|3071.87|3077.78|3070.08|36
1649871560000|2022-04-13 17:39:20|3078.13|3070.43|3077.91|3070.21|3078.2|3070.5|3077.63|3069.93|35
1649871570000|2022-04-13 17:39:30|3077.95|3070.25|3077.5|3069.8|3078.19|3070.49|3077.48|3069.78|33
1649871580000|2022-04-13 17:39:40|3077.54|3069.84|3075.85|3068.15|3077.54|3069.84|3075.83|3068.13|37
1649871590000|2022-04-13 17:39:50|3075.84|3068.14|3076.14|3068.44|3076.43|3068.73|3075.84|3068.14|31
1649871600000|2022-04-13 17:40:00|3076.24|3068.54|3076.69|3068.99|3076.69|3068.99|3075.86|3068.16|32
1649871610000|2022-04-13 17:40:10|3076.48|3068.78|3075.87|3068.17|3077|3069.3|3075.87|3068.17|32
1649871620000|2022-04-13 17:40:20|3075.9|3068.2|3076.97|3069.27|3077.62|3069.92|3075.9|3068.2|35
1649871630000|2022-04-13 17:40:30|3077.08|3069.38|3076.73|3069.03|3077.4|3069.7|3076.7|3069|26
1649871640000|2022-04-13 17:40:40|3077.36|3069.66|3077.52|3069.82|3077.71|3070.01|3076.74|3069.04|22
1649871650000|2022-04-13 17:40:50|3077.53|3069.83|3077.32|3069.62|3077.76|3070.06|3076.94|3069.24|29
1649871660000|2022-04-13 17:41:00|3077.51|3069.81|3076.64|3068.94|3077.51|3069.81|3076.6|3068.9|31
1649871670000|2022-04-13 17:41:10|3076.68|3068.98|3076.63|3068.93|3076.7|3069|3076.61|3068.91|26
1649871680000|2022-04-13 17:41:20|3076.61|3068.91|3075.46|3067.76|3076.63|3068.93|3075.34|3067.64|35
1649871690000|2022-04-13 17:41:30|3075.51|3067.81|3075.46|3067.76|3075.64|3067.94|3075.28|3067.58|30
1649871700000|2022-04-13 17:41:40|3075.48|3067.78|3076.27|3068.57|3076.27|3068.57|3075.19|3067.49|26
1649871710000|2022-04-13 17:41:50|3076.29|3068.59|3076.37|3068.67|3076.37|3068.67|3076.13|3068.43|27
1649871720000|2022-04-13 17:42:00|3076.27|3068.57|3076.6|3068.9|3076.74|3069.04|3076.25|3068.55|29
1649871730000|2022-04-13 17:42:10|3076.59|3068.89|3076.17|3068.47|3076.77|3069.07|3076.08|3068.38|37
1649871740000|2022-04-13 17:42:20|3076.77|3069.07|3075.5|3067.8|3076.85|3069.15|3075.48|3067.78|32
1649871750000|2022-04-13 17:42:30|3075.88|3068.18|3076.08|3068.38|3076.61|3068.91|3075.29|3067.59|37
1649871760000|2022-04-13 17:42:40|3076.06|3068.36|3076.18|3068.48|3076.67|3068.97|3076.04|3068.34|20
1649871770000|2022-04-13 17:42:50|3076.3|3068.6|3075.8|3068.1|3076.55|3068.85|3075.64|3067.94|26
1649871780000|2022-04-13 17:43:00|3075.84|3068.14|3076.09|3068.39|3076.09|3068.39|3075.83|3068.13|18
1649871790000|2022-04-13 17:43:10|3076.08|3068.38|3075.98|3068.28|3076.57|3068.87|3075.98|3068.28|21
1649871800000|2022-04-13 17:43:20|3075.92|3068.22|3075.61|3067.91|3075.94|3068.24|3075.41|3067.71|26
1649871810000|2022-04-13 17:43:30|3075.6|3067.9|3075.06|3067.36|3075.62|3067.92|3075.06|3067.36|30
1649871820000|2022-04-13 17:43:40|3075.07|3067.37|3074.64|3066.94|3075.33|3067.63|3074.51|3066.81|28
1649871830000|2022-04-13 17:43:50|3074.74|3067.04|3074.42|3066.72|3075.1|3067.4|3074.22|3066.52|32
1649871840000|2022-04-13 17:44:00|3074.41|3066.71|3074.96|3067.26|3075.63|3067.93|3074.34|3066.64|30
1649871850000|2022-04-13 17:44:10|3074.98|3067.28|3074.94|3067.24|3075.4|3067.7|3074.77|3067.07|24
1649871860000|2022-04-13 17:44:20|3075.07|3067.37|3075.21|3067.51|3075.55|3067.85|3074.69|3066.99|26
1649871870000|2022-04-13 17:44:30|3075.22|3067.52|3075.56|3067.86|3075.56|3067.86|3075.14|3067.44|28
1649871880000|2022-04-13 17:44:40|3075.55|3067.85|3076.29|3068.59|3076.29|3068.59|3075.54|3067.84|19
1649871890000|2022-04-13 17:44:50|3076.26|3068.56|3075.25|3067.55|3076.3|3068.6|3075.24|3067.54|22
1649871900000|2022-04-13 17:45:00|3075.33|3067.63|3075.43|3067.73|3075.53|3067.83|3075.33|3067.63|22
1649871910000|2022-04-13 17:45:10|3075.19|3067.49|3074.23|3066.53|3075.29|3067.59|3073.97|3066.27|34
1649871920000|2022-04-13 17:45:20|3074.26|3066.56|3074.49|3066.79|3074.61|3066.91|3073.89|3066.19|25
1649871930000|2022-04-13 17:45:30|3074.5|3066.8|3074.4|3066.7|3074.51|3066.81|3074.33|3066.63|24
1649871940000|2022-04-13 17:45:40|3074.43|3066.73|3075.09|3067.39|3075.44|3067.74|3074.27|3066.57|26
1649871950000|2022-04-13 17:45:50|3075.07|3067.37|3075.2|3067.5|3075.53|3067.83|3075.07|3067.37|26
1649871960000|2022-04-13 17:46:00|3075.27|3067.57|3076.22|3068.52|3076.38|3068.68|3074.96|3067.26|34
1649871970000|2022-04-13 17:46:10|3076.37|3068.67|3082.12|3074.42|3082.12|3074.42|3076.02|3068.32|36
1649871980000|2022-04-13 17:46:20|3082.08|3074.38|3079.81|3072.11|3083.53|3075.83|3079.81|3072.11|39
1649871990000|2022-04-13 17:46:30|3080|3072.3|3081.42|3073.72|3081.42|3073.72|3079.62|3071.92|32
1649872000000|2022-04-13 17:46:40|3081.59|3073.89|3079.7|3072|3084.47|3076.77|3079.7|3072|40
1649872010000|2022-04-13 17:46:50|3079.65|3071.95|3080.84|3073.14|3081.19|3073.49|3077.68|3069.98|37
1649872020000|2022-04-13 17:47:00|3080.86|3073.16|3080.46|3072.76|3081.1|3073.4|3080.22|3072.52|35
1649872030000|2022-04-13 17:47:10|3080.44|3072.74|3079.64|3071.94|3080.44|3072.74|3079.47|3071.77|35
1649872040000|2022-04-13 17:47:20|3079.63|3071.93|3078.97|3071.27|3079.7|3072|3078.7|3071|39
1649872050000|2022-04-13 17:47:30|3079.02|3071.32|3078.22|3070.52|3079.02|3071.32|3078.09|3070.39|31
1649872060000|2022-04-13 17:47:40|3078.31|3070.61|3080.17|3072.47|3080.17|3072.47|3078.25|3070.55|32
1649872070000|2022-04-13 17:47:50|3080.13|3072.43|3079.75|3072.05|3081.14|3073.44|3079.39|3071.69|37
1649872080000|2022-04-13 17:48:00|3079.78|3072.08|3079.02|3071.32|3079.78|3072.08|3078.95|3071.25|35
1649872090000|2022-04-13 17:48:10|3079|3071.3|3079.88|3072.18|3080.43|3072.73|3078.92|3071.22|32
1649872100000|2022-04-13 17:48:20|3080.02|3072.32|3078.72|3071.02|3080.03|3072.33|3078.67|3070.97|38
1649872110000|2022-04-13 17:48:30|3078.76|3071.06|3079.19|3071.49|3079.26|3071.56|3077.96|3070.26|37
1649872120000|2022-04-13 17:48:40|3079.17|3071.47|3078.9|3071.2|3079.17|3071.47|3078.77|3071.07|32
1649872130000|2022-04-13 17:48:50|3078.88|3071.18|3079.08|3071.38|3079.25|3071.55|3078.86|3071.16|22
1649872140000|2022-04-13 17:49:00|3079.14|3071.44|3079.25|3071.55|3079.25|3071.55|3078.77|3071.07|35
1649872150000|2022-04-13 17:49:10|3079.31|3071.61|3079.24|3071.54|3079.4|3071.7|3078.93|3071.23|35
1649872160000|2022-04-13 17:49:20|3079.25|3071.55|3080.61|3072.91|3080.98|3073.28|3079.25|3071.55|31
1649872170000|2022-04-13 17:49:30|3080.4|3072.7|3080.5|3072.8|3080.64|3072.94|3080.33|3072.63|32
1649872180000|2022-04-13 17:49:40|3080.48|3072.78|3079.69|3071.99|3080.5|3072.8|3079.38|3071.68|33
1649872190000|2022-04-13 17:49:50|3079.82|3072.12|3080.34|3072.64|3080.53|3072.83|3079.69|3071.99|37
1649872200000|2022-04-13 17:50:00|3080.33|3072.63|3080.87|3073.17|3081.34|3073.64|3080.2|3072.5|32
1649872210000|2022-04-13 17:50:10|3080.85|3073.15|3080.28|3072.58|3080.98|3073.28|3080.28|3072.58|27
1649872220000|2022-04-13 17:50:20|3080.63|3072.93|3080.94|3073.24|3080.94|3073.24|3079.47|3071.77|37
1649872230000|2022-04-13 17:50:30|3080.7|3073|3080.34|3072.64|3081.16|3073.46|3080.1|3072.4|31
1649872240000|2022-04-13 17:50:40|3080.3|3072.6|3080.15|3072.45|3080.73|3073.03|3080.03|3072.33|30
1649872250000|2022-04-13 17:50:50|3080.22|3072.52|3080.83|3073.13|3081.11|3073.41|3080.21|3072.51|26
1649872260000|2022-04-13 17:51:00|3080.92|3073.22|3080.52|3072.82|3080.96|3073.26|3080.27|3072.57|29
1649872270000|2022-04-13 17:51:10|3080.55|3072.85|3081.06|3073.36|3081.06|3073.36|3080.52|3072.82|25
1649872280000|2022-04-13 17:51:20|3081.07|3073.37|3081.74|3074.04|3081.83|3074.13|3081.07|3073.37|28
1649872290000|2022-04-13 17:51:30|3081.73|3074.03|3081.71|3074.01|3081.96|3074.26|3081.63|3073.93|24
1649872300000|2022-04-13 17:51:40|3081.7|3074|3082.25|3074.55|3082.28|3074.58|3081.55|3073.85|37
1649872310000|2022-04-13 17:51:50|3082.24|3074.54|3082.14|3074.44|3082.24|3074.54|3081.56|3073.86|34
1649872320000|2022-04-13 17:52:00|3082.28|3074.58|3082.29|3074.59|3082.53|3074.83|3081.82|3074.12|37
1649872330000|2022-04-13 17:52:10|3082.26|3074.56|3082.57|3074.87|3083.2|3075.5|3081.86|3074.16|38
1649872340000|2022-04-13 17:52:20|3082.55|3074.85|3082.36|3074.66|3082.79|3075.09|3082.36|3074.66|33
1649872350000|2022-04-13 17:52:30|3082.44|3074.74|3082.5|3074.8|3082.55|3074.85|3082.28|3074.58|34
1649872360000|2022-04-13 17:52:40|3082.42|3074.72|3082.42|3074.72|3082.93|3075.23|3082.34|3074.64|33
1649872370000|2022-04-13 17:52:50|3082.44|3074.74|3082.2|3074.5|3082.62|3074.92|3082.2|3074.5|33
1649872380000|2022-04-13 17:53:00|3082.31|3074.61|3080.55|3072.85|3082.52|3074.82|3080.42|3072.72|38
1649872390000|2022-04-13 17:53:10|3080.2|3072.5|3081.26|3073.56|3081.36|3073.66|3079.82|3072.12|36
1649872400000|2022-04-13 17:53:20|3081.27|3073.57|3080.08|3072.38|3081.27|3073.57|3079.55|3071.85|41
1649872410000|2022-04-13 17:53:30|3080.28|3072.58|3079.64|3071.94|3080.28|3072.58|3079.58|3071.88|33
1649872420000|2022-04-13 17:53:40|3079.68|3071.98|3081.02|3073.32|3081.05|3073.35|3079.63|3071.93|36
1649872430000|2022-04-13 17:53:50|3080.97|3073.27|3079.91|3072.21|3081.03|3073.33|3079.82|3072.12|34
1649872440000|2022-04-13 17:54:00|3079.52|3071.82|3080.19|3072.49|3080.45|3072.75|3079.41|3071.71|34
1649872450000|2022-04-13 17:54:10|3080.2|3072.5|3081.53|3073.83|3081.72|3074.02|3080.2|3072.5|36
1649872460000|2022-04-13 17:54:20|3081.55|3073.85|3081.41|3073.71|3082.18|3074.48|3081.41|3073.71|38
1649872470000|2022-04-13 17:54:30|3081.46|3073.76|3081.08|3073.38|3081.46|3073.76|3080.89|3073.19|32
1649872480000|2022-04-13 17:54:40|3081.07|3073.37|3081.34|3073.64|3081.4|3073.7|3081.07|3073.37|20
1649872490000|2022-04-13 17:54:50|3081.37|3073.67|3081.59|3073.89|3081.59|3073.89|3081.33|3073.63|23
1649872500000|2022-04-13 17:55:00|3081.56|3073.86|3081.14|3073.44|3081.56|3073.86|3081.03|3073.33|36
1649872510000|2022-04-13 17:55:10|3081.13|3073.43|3081.27|3073.57|3081.4|3073.7|3081.12|3073.42|23
1649872520000|2022-04-13 17:55:20|3081.28|3073.58|3081.27|3073.57|3081.84|3074.14|3081.18|3073.48|37
1649872530000|2022-04-13 17:55:30|3081.4|3073.7|3081.48|3073.78|3081.74|3074.04|3081.16|3073.46|31
1649872540000|2022-04-13 17:55:40|3081.51|3073.81|3081.64|3073.94|3082.58|3074.88|3081.46|3073.76|34
1649872550000|2022-04-13 17:55:50|3081.77|3074.07|3081.21|3073.51|3081.81|3074.11|3081.01|3073.31|36
1649872560000|2022-04-13 17:56:00|3081.25|3073.55|3081.1|3073.4|3081.31|3073.61|3080.96|3073.26|31
1649872570000|2022-04-13 17:56:10|3081.17|3073.47|3081.6|3073.9|3081.62|3073.92|3081.07|3073.37|32
1649872580000|2022-04-13 17:56:20|3081.53|3073.83|3080.32|3072.62|3081.54|3073.84|3080.3|3072.6|36
1649872590000|2022-04-13 17:56:30|3080.22|3072.52|3081.43|3073.73|3081.43|3073.73|3080.22|3072.52|36
1649872600000|2022-04-13 17:56:40|3081.42|3073.72|3080.49|3072.79|3081.43|3073.73|3080.38|3072.68|37
1649872610000|2022-04-13 17:56:50|3080.47|3072.77|3081.24|3073.54|3081.26|3073.56|3080.47|3072.77|27
1649872620000|2022-04-13 17:57:00|3081.35|3073.65|3081.31|3073.61|3081.35|3073.65|3080.87|3073.17|31
1649872630000|2022-04-13 17:57:10|3081.29|3073.59|3081.66|3073.96|3081.83|3074.13|3081.29|3073.59|34
1649872640000|2022-04-13 17:57:20|3081.57|3073.87|3081.16|3073.46|3081.84|3074.14|3080.9|3073.2|37
1649872650000|2022-04-13 17:57:30|3081.15|3073.45|3080.24|3072.54|3081.73|3074.03|3080.19|3072.49|34
1649872660000|2022-04-13 17:57:40|3080.33|3072.63|3081.16|3073.46|3081.65|3073.95|3080.33|3072.63|31
1649872670000|2022-04-13 17:57:50|3081.5|3073.8|3081.51|3073.81|3081.93|3074.23|3081.33|3073.63|36
1649872680000|2022-04-13 17:58:00|3081.42|3073.72|3081.15|3073.45|3081.65|3073.95|3081.07|3073.37|37
1649872690000|2022-04-13 17:58:10|3081.14|3073.44|3081.72|3074.02|3081.97|3074.27|3081.14|3073.44|29
1649872700000|2022-04-13 17:58:20|3081.64|3073.94|3081.73|3074.03|3081.99|3074.29|3081.64|3073.94|31
1649872710000|2022-04-13 17:58:30|3081.7|3074|3081.62|3073.92|3081.89|3074.19|3081.5|3073.8|30
1649872720000|2022-04-13 17:58:40|3081.64|3073.94|3080.03|3072.33|3081.68|3073.98|3079.81|3072.11|36
1649872730000|2022-04-13 17:58:50|3080.02|3072.32|3079.89|3072.19|3080.42|3072.72|3079.89|3072.19|36
1649872740000|2022-04-13 17:59:00|3079.91|3072.21|3081.55|3073.85|3082.03|3074.33|3079.91|3072.21|37
1649872750000|2022-04-13 17:59:10|3081.64|3073.94|3083.62|3075.92|3083.81|3076.11|3081.56|3073.86|35
1649872760000|2022-04-13 17:59:20|3083.63|3075.93|3083.98|3076.28|3083.98|3076.28|3083.32|3075.62|31
1649872770000|2022-04-13 17:59:30|3083.97|3076.27|3083.97|3076.27|3084.03|3076.33|3083.77|3076.07|33
1649872780000|2022-04-13 17:59:40|3083.99|3076.29|3085.67|3077.97|3085.67|3077.97|3083.99|3076.29|30
1649872790000|2022-04-13 17:59:50|3085.64|3077.94|3085.83|3078.13|3085.86|3078.16|3084.95|3077.25|35
1649872800000|2022-04-13 18:00:00|3085.5|3077.8|3083.49|3075.79|3085.62|3077.92|3083.49|3075.79|35
1649872810000|2022-04-13 18:00:10|3083.48|3075.78|3082.24|3074.54|3083.48|3075.78|3081.83|3074.13|35
1649872820000|2022-04-13 18:00:20|3081.91|3074.21|3082.81|3075.11|3083.13|3075.43|3081.91|3074.21|33
1649872830000|2022-04-13 18:00:30|3082.77|3075.07|3082.14|3074.44|3082.77|3075.07|3081.45|3073.75|36
1649872840000|2022-04-13 18:00:40|3082.13|3074.43|3081.95|3074.25|3082.27|3074.57|3081.71|3074.01|31
1649872850000|2022-04-13 18:00:50|3081.98|3074.28|3080.83|3073.13|3082.1|3074.4|3080.73|3073.03|34
1649872860000|2022-04-13 18:01:00|3080.76|3073.06|3081.1|3073.4|3081.11|3073.41|3080.45|3072.75|34
1649872870000|2022-04-13 18:01:10|3081.13|3073.43|3080.7|3073|3081.19|3073.49|3080.39|3072.69|28
1649872880000|2022-04-13 18:01:20|3080.66|3072.96|3080.39|3072.69|3080.66|3072.96|3080.32|3072.62|28
1649872890000|2022-04-13 18:01:30|3080.35|3072.65|3079.69|3071.99|3080.49|3072.79|3079.69|3071.99|32
1649872900000|2022-04-13 18:01:40|3079.67|3071.97|3079.65|3071.95|3079.82|3072.12|3079.48|3071.78|33
1649872910000|2022-04-13 18:01:50|3079.64|3071.94|3079.63|3071.93|3079.66|3071.96|3079.34|3071.64|26
1649872920000|2022-04-13 18:02:00|3079.57|3071.87|3079.29|3071.59|3079.63|3071.93|3079.08|3071.38|26
1649872930000|2022-04-13 18:02:10|3079.37|3071.67|3079.35|3071.65|3079.74|3072.04|3079.1|3071.4|27
1649872940000|2022-04-13 18:02:20|3079.32|3071.62|3079.64|3071.94|3079.98|3072.28|3079.32|3071.62|18
1649872950000|2022-04-13 18:02:30|3079.7|3072|3079.75|3072.05|3079.83|3072.13|3079.68|3071.98|22
1649872960000|2022-04-13 18:02:40|3079.8|3072.1|3079.47|3071.77|3079.82|3072.12|3079.13|3071.43|21
1649872970000|2022-04-13 18:02:50|3079.46|3071.76|3077.97|3070.27|3079.46|3071.76|3077.93|3070.23|27
1649872980000|2022-04-13 18:03:00|3077.96|3070.26|3078.04|3070.34|3078.13|3070.43|3077.96|3070.26|26
1649872990000|2022-04-13 18:03:10|3078.12|3070.42|3079.14|3071.44|3079.14|3071.44|3077.87|3070.17|20
1649873000000|2022-04-13 18:03:20|3079.33|3071.63|3079.79|3072.09|3080.01|3072.31|3079.33|3071.63|36
1649873010000|2022-04-13 18:03:30|3079.89|3072.19|3080.65|3072.95|3080.7|3073|3079.86|3072.16|27
1649873020000|2022-04-13 18:03:40|3080.64|3072.94|3079.83|3072.13|3080.69|3072.99|3079.79|3072.09|35
1649873030000|2022-04-13 18:03:50|3079.77|3072.07|3079.81|3072.11|3079.95|3072.25|3079.53|3071.83|33
1649873040000|2022-04-13 18:04:00|3079.87|3072.17|3079.08|3071.38|3079.93|3072.23|3078.75|3071.05|34
1649873050000|2022-04-13 18:04:10|3079.15|3071.45|3079.26|3071.56|3079.26|3071.56|3078.92|3071.22|25
1649873060000|2022-04-13 18:04:20|3079.28|3071.58|3079.6|3071.9|3079.72|3072.02|3078.96|3071.26|34
1649873070000|2022-04-13 18:04:30|3079.63|3071.93|3080.06|3072.36|3080.16|3072.46|3079.44|3071.74|30
1649873080000|2022-04-13 18:04:40|3080.09|3072.39|3080.01|3072.31|3080.11|3072.41|3079.94|3072.24|23
1649873090000|2022-04-13 18:04:50|3079.97|3072.27|3080.05|3072.35|3080.06|3072.36|3079.97|3072.27|11
1649873100000|2022-04-13 18:05:00|3080.08|3072.38|3079.7|3072|3080.12|3072.42|3079.7|3072|29
1649873110000|2022-04-13 18:05:10|3079.57|3071.87|3079.7|3072|3079.7|3072|3079.39|3071.69|27
1649873120000|2022-04-13 18:05:20|3079.69|3071.99|3080.07|3072.37|3080.07|3072.37|3079.56|3071.86|36
1649873130000|2022-04-13 18:05:30|3080.08|3072.38|3081.58|3073.88|3081.63|3073.93|3079.97|3072.27|33
1649873140000|2022-04-13 18:05:40|3081.07|3073.37|3081.73|3074.03|3081.86|3074.16|3081.07|3073.37|34
1649873150000|2022-04-13 18:05:50|3081.8|3074.1|3081.55|3073.85|3081.97|3074.27|3081.5|3073.8|33
1649873160000|2022-04-13 18:06:00|3081.54|3073.84|3083.09|3075.39|3083.14|3075.44|3081.54|3073.84|33
1649873170000|2022-04-13 18:06:10|3083.58|3075.88|3084.06|3076.36|3084.09|3076.39|3082.82|3075.12|32
1649873180000|2022-04-13 18:06:20|3084.3|3076.6|3084.21|3076.51|3084.32|3076.62|3083.65|3075.95|34
1649873190000|2022-04-13 18:06:30|3084.25|3076.55|3083.63|3075.93|3084.26|3076.56|3083.63|3075.93|25
1649873200000|2022-04-13 18:06:40|3083.68|3075.98|3084.76|3077.06|3084.76|3077.06|3083.68|3075.98|25
1649873210000|2022-04-13 18:06:50|3084.66|3076.96|3085.68|3077.98|3086.1|3078.4|3084.59|3076.89|30
1649873220000|2022-04-13 18:07:00|3085.66|3077.96|3083.9|3076.2|3086.33|3078.63|3083.8|3076.1|36
1649873230000|2022-04-13 18:07:10|3084.23|3076.53|3085.58|3077.88|3085.58|3077.88|3083|3075.3|37
1649873240000|2022-04-13 18:07:20|3085.89|3078.19|3085.94|3078.24|3085.98|3078.28|3085.39|3077.69|35
1649873250000|2022-04-13 18:07:30|3085.71|3078.01|3085.4|3077.7|3085.92|3078.22|3085.37|3077.67|29
1649873260000|2022-04-13 18:07:40|3085.48|3077.78|3086.07|3078.37|3086.23|3078.53|3085.39|3077.69|35
1649873270000|2022-04-13 18:07:50|3086.13|3078.43|3085.73|3078.03|3086.13|3078.43|3085.54|3077.84|35
1649873280000|2022-04-13 18:08:00|3085.04|3077.34|3085.25|3077.55|3085.57|3077.87|3084.79|3077.09|32
1649873290000|2022-04-13 18:08:10|3085.24|3077.54|3086.04|3078.34|3086.35|3078.65|3085.23|3077.53|31
1649873300000|2022-04-13 18:08:20|3086.05|3078.35|3087.47|3079.77|3088.12|3080.42|3085.44|3077.74|38
1649873310000|2022-04-13 18:08:30|3087.55|3079.85|3088.64|3080.94|3088.66|3080.96|3087.55|3079.85|35
1649873320000|2022-04-13 18:08:40|3088.27|3080.57|3088.2|3080.5|3088.71|3081.01|3087.74|3080.04|27
1649873330000|2022-04-13 18:08:50|3088.12|3080.42|3088.41|3080.71|3089.32|3081.62|3087.87|3080.17|32
1649873340000|2022-04-13 18:09:00|3088.51|3080.81|3088.67|3080.97|3089.27|3081.57|3088.51|3080.81|26
1649873350000|2022-04-13 18:09:10|3088.66|3080.96|3088.28|3080.58|3088.73|3081.03|3087.82|3080.12|36
1649873360000|2022-04-13 18:09:20|3088.27|3080.57|3088.24|3080.54|3088.64|3080.94|3087.87|3080.17|34
1649873370000|2022-04-13 18:09:30|3088.22|3080.52|3087.68|3079.98|3088.22|3080.52|3086.99|3079.29|34
1649873380000|2022-04-13 18:09:40|3087.93|3080.23|3088.9|3081.2|3089.01|3081.31|3087.9|3080.2|35
1649873390000|2022-04-13 18:09:50|3088.91|3081.21|3088.62|3080.92|3089.21|3081.51|3088.23|3080.53|38
1649873400000|2022-04-13 18:10:00|3088.47|3080.77|3088|3080.3|3088.82|3081.12|3087.4|3079.7|31
1649873410000|2022-04-13 18:10:10|3088.03|3080.33|3088.95|3081.25|3089.64|3081.94|3087.89|3080.19|36
1649873420000|2022-04-13 18:10:20|3088.65|3080.95|3088.77|3081.07|3089.19|3081.49|3088.03|3080.33|35
1649873430000|2022-04-13 18:10:30|3088.6|3080.9|3089.37|3081.67|3089.45|3081.75|3088.53|3080.83|36
1649873440000|2022-04-13 18:10:40|3089.27|3081.57|3089.09|3081.39|3089.38|3081.68|3088.86|3081.16|34
1649873450000|2022-04-13 18:10:50|3089.12|3081.42|3089.71|3082.01|3089.76|3082.06|3089.12|3081.42|27
1649873460000|2022-04-13 18:11:00|3089.54|3081.84|3090.66|3082.96|3091.05|3083.35|3089.48|3081.78|29
1649873470000|2022-04-13 18:11:10|3090.65|3082.95|3090.45|3082.75|3090.78|3083.08|3090.22|3082.52|32
1649873480000|2022-04-13 18:11:20|3090.44|3082.74|3090.25|3082.55|3090.66|3082.96|3090.02|3082.32|35
1649873490000|2022-04-13 18:11:30|3090.48|3082.78|3089.56|3081.86|3090.56|3082.86|3089.56|3081.86|29
1649873500000|2022-04-13 18:11:40|3089.54|3081.84|3089.68|3081.98|3089.82|3082.12|3089.38|3081.68|24
1649873510000|2022-04-13 18:11:50|3089.71|3082.01|3090.01|3082.31|3090.13|3082.43|3089.48|3081.78|33
1649873520000|2022-04-13 18:12:00|3090.03|3082.33|3090.45|3082.75|3090.68|3082.98|3090|3082.3|30
1649873530000|2022-04-13 18:12:10|3090.1|3082.4|3087.48|3079.78|3090.1|3082.4|3086.92|3079.22|38
1649873540000|2022-04-13 18:12:20|3087.35|3079.65|3087.63|3079.93|3087.79|3080.09|3087.28|3079.58|28
1649873550000|2022-04-13 18:12:30|3087.75|3080.05|3088.47|3080.77|3088.69|3080.99|3087.75|3080.05|23
1649873560000|2022-04-13 18:12:40|3088.39|3080.69|3087.99|3080.29|3088.4|3080.7|3087.64|3079.94|23
1649873570000|2022-04-13 18:12:50|3088.07|3080.37|3088.95|3081.25|3089.26|3081.56|3087.85|3080.15|35
1649873580000|2022-04-13 18:13:00|3088.99|3081.29|3089.13|3081.43|3089.51|3081.81|3088.59|3080.89|37
1649873590000|2022-04-13 18:13:10|3089.12|3081.42|3090.07|3082.37|3090.07|3082.37|3089.12|3081.42|33
1649873600000|2022-04-13 18:13:20|3089.93|3082.23|3089.85|3082.15|3090.38|3082.68|3089.74|3082.04|28
1649873610000|2022-04-13 18:13:30|3089.93|3082.23|3090.96|3083.26|3090.96|3083.26|3089.93|3082.23|29
1649873620000|2022-04-13 18:13:40|3090.73|3083.03|3090.62|3082.92|3090.92|3083.22|3090.58|3082.88|32
1649873630000|2022-04-13 18:13:50|3090.68|3082.98|3089.91|3082.21|3090.78|3083.08|3089.8|3082.1|29
1649873640000|2022-04-13 18:14:00|3089.83|3082.13|3089.91|3082.21|3090.05|3082.35|3089.8|3082.1|19
1649873650000|2022-04-13 18:14:10|3089.99|3082.29|3090.37|3082.67|3090.42|3082.72|3089.94|3082.24|32
1649873660000|2022-04-13 18:14:20|3090.4|3082.7|3090.75|3083.05|3091.13|3083.43|3089.96|3082.26|30
1649873670000|2022-04-13 18:14:30|3090.87|3083.17|3090.5|3082.8|3091.14|3083.44|3090.26|3082.56|30
1649873680000|2022-04-13 18:14:40|3090.49|3082.79|3090.53|3082.83|3090.64|3082.94|3090.22|3082.52|31
1649873690000|2022-04-13 18:14:50|3090.55|3082.85|3090.41|3082.71|3090.76|3083.06|3090.22|3082.52|30
1649873700000|2022-04-13 18:15:00|3090.42|3082.72|3090.47|3082.77|3090.73|3083.03|3090.28|3082.58|25
1649873710000|2022-04-13 18:15:10|3090.53|3082.83|3091|3083.3|3091.04|3083.34|3090.53|3082.83|10
1649873720000|2022-04-13 18:15:20|3091.09|3083.39|3091.89|3084.19|3092.42|3084.72|3090.95|3083.25|35
1649873730000|2022-04-13 18:15:30|3091.68|3083.98|3091.61|3083.91|3091.73|3084.03|3091.44|3083.74|20
1649873740000|2022-04-13 18:15:40|3091.63|3083.93|3090.81|3083.11|3091.68|3083.98|3090.81|3083.11|31
1649873750000|2022-04-13 18:15:50|3091.27|3083.57|3091.42|3083.72|3091.56|3083.86|3091.06|3083.36|29
1649873760000|2022-04-13 18:16:00|3091.44|3083.74|3090.81|3083.11|3091.44|3083.74|3090.17|3082.47|32
1649873770000|2022-04-13 18:16:10|3090.8|3083.1|3090.5|3082.8|3090.9|3083.2|3090.24|3082.54|33
1649873780000|2022-04-13 18:16:20|3090.56|3082.86|3090.49|3082.79|3090.63|3082.93|3090.3|3082.6|24
1649873790000|2022-04-13 18:16:30|3090.51|3082.81|3090.76|3083.06|3091.34|3083.64|3090.51|3082.81|35
1649873800000|2022-04-13 18:16:40|3090.75|3083.05|3090.9|3083.2|3090.9|3083.2|3090.49|3082.79|25
1649873810000|2022-04-13 18:16:50|3090.82|3083.12|3090.14|3082.44|3090.92|3083.22|3089.91|3082.21|35
1649873820000|2022-04-13 18:17:00|3090.21|3082.51|3090.32|3082.62|3090.35|3082.65|3090.15|3082.45|24
1649873830000|2022-04-13 18:17:10|3090.3|3082.6|3090.88|3083.18|3091.19|3083.49|3090.25|3082.55|31
1649873840000|2022-04-13 18:17:20|3091.06|3083.36|3090.57|3082.87|3091.14|3083.44|3090.17|3082.47|31
1649873850000|2022-04-13 18:17:30|3090.63|3082.93|3090.68|3082.98|3090.7|3083|3090.58|3082.88|23
1649873860000|2022-04-13 18:17:40|3090.67|3082.97|3090.48|3082.78|3090.67|3082.97|3090.17|3082.47|29
1649873870000|2022-04-13 18:17:50|3090.49|3082.79|3091|3083.3|3091.05|3083.35|3090.49|3082.79|16
1649873880000|2022-04-13 18:18:00|3091.02|3083.32|3091.16|3083.46|3091.16|3083.46|3090.28|3082.58|29
1649873890000|2022-04-13 18:18:10|3091.19|3083.49|3091.47|3083.77|3091.47|3083.77|3091.01|3083.31|24
1649873900000|2022-04-13 18:18:20|3091.48|3083.78|3091.01|3083.31|3091.48|3083.78|3090.98|3083.28|28
1649873910000|2022-04-13 18:18:30|3091.16|3083.46|3091.2|3083.5|3091.2|3083.5|3091.09|3083.39|9
1649873920000|2022-04-13 18:18:40|3091.19|3083.49|3089.29|3081.59|3091.47|3083.77|3089.29|3081.59|24
1649873930000|2022-04-13 18:18:50|3088.94|3081.24|3088.55|3080.85|3089.64|3081.94|3088.04|3080.34|37
1649873940000|2022-04-13 18:19:00|3088.58|3080.88|3088.99|3081.29|3089.08|3081.38|3088.58|3080.88|31
1649873950000|2022-04-13 18:19:10|3089|3081.3|3089.05|3081.35|3089.45|3081.75|3088.97|3081.27|33
1649873960000|2022-04-13 18:19:20|3089.2|3081.5|3088.79|3081.09|3089.21|3081.51|3088.55|3080.85|37
1649873970000|2022-04-13 18:19:30|3089|3081.3|3089.67|3081.97|3089.67|3081.97|3089|3081.3|27
1649873980000|2022-04-13 18:19:40|3090.09|3082.39|3090.45|3082.75|3090.8|3083.1|3089.89|3082.19|31
1649873990000|2022-04-13 18:19:50|3090.42|3082.72|3090.84|3083.14|3090.84|3083.14|3090.39|3082.69|29
1649874000000|2022-04-13 18:20:00|3090.79|3083.09|3090.93|3083.23|3090.93|3083.23|3090.51|3082.81|35
1649874010000|2022-04-13 18:20:10|3091.26|3083.56|3091.62|3083.92|3091.69|3083.99|3091.17|3083.47|23
1649874020000|2022-04-13 18:20:20|3091.59|3083.89|3092.32|3084.62|3092.83|3085.13|3091.59|3083.89|27
1649874030000|2022-04-13 18:20:30|3092.3|3084.6|3097.62|3089.92|3097.62|3089.92|3092.11|3084.41|40
1649874040000|2022-04-13 18:20:40|3096.88|3089.18|3097.06|3089.36|3097.81|3090.11|3096.41|3088.71|39
1649874050000|2022-04-13 18:20:50|3096.82|3089.12|3096.81|3089.11|3098.58|3090.88|3096.77|3089.07|35
1649874060000|2022-04-13 18:21:00|3096.9|3089.2|3096.95|3089.25|3097.16|3089.46|3096.35|3088.65|30
1649874070000|2022-04-13 18:21:10|3096.97|3089.27|3096.6|3088.9|3097.08|3089.38|3095.74|3088.04|38
1649874080000|2022-04-13 18:21:20|3096.8|3089.1|3096.36|3088.66|3097.14|3089.44|3096.29|3088.59|28
1649874090000|2022-04-13 18:21:30|3096.35|3088.65|3097.76|3090.06|3097.76|3090.06|3096.35|3088.65|24
1649874100000|2022-04-13 18:21:40|3097.7|3090|3098.41|3090.71|3098.41|3090.71|3097.32|3089.62|36
1649874110000|2022-04-13 18:21:50|3098.08|3090.38|3097.59|3089.89|3098.31|3090.61|3097.37|3089.67|35
1649874120000|2022-04-13 18:22:00|3097.66|3089.96|3097.08|3089.38|3097.72|3090.02|3097.07|3089.37|28
1649874130000|2022-04-13 18:22:10|3097.05|3089.35|3096.58|3088.88|3097.08|3089.38|3096.2|3088.5|35
1649874140000|2022-04-13 18:22:20|3096.77|3089.07|3096.37|3088.67|3096.77|3089.07|3096.34|3088.64|33
1649874150000|2022-04-13 18:22:30|3096.36|3088.66|3096.28|3088.58|3096.42|3088.72|3096.25|3088.55|15
1649874160000|2022-04-13 18:22:40|3096.37|3088.67|3096.41|3088.71|3096.43|3088.73|3096.27|3088.57|27
1649874170000|2022-04-13 18:22:50|3096.4|3088.7|3096.3|3088.6|3096.43|3088.73|3096.2|3088.5|25
1649874180000|2022-04-13 18:23:00|3096.31|3088.61|3095.97|3088.27|3096.36|3088.66|3095.48|3087.78|26
1649874190000|2022-04-13 18:23:10|3095.98|3088.28|3096.9|3089.2|3097.31|3089.61|3095.98|3088.28|20
1649874200000|2022-04-13 18:23:20|3096.68|3088.98|3097.39|3089.69|3097.43|3089.73|3096.65|3088.95|19
1649874210000|2022-04-13 18:23:30|3097.32|3089.62|3096.97|3089.27|3097.32|3089.62|3096.81|3089.11|15
1649874220000|2022-04-13 18:23:40|3096.91|3089.21|3097.28|3089.58|3097.28|3089.58|3096.75|3089.05|23
1649874230000|2022-04-13 18:23:50|3096.9|3089.2|3097.01|3089.31|3097.01|3089.31|3096.49|3088.79|34
1649874240000|2022-04-13 18:24:00|3096.71|3089.01|3098.32|3090.62|3098.38|3090.68|3096.71|3089.01|32
1649874250000|2022-04-13 18:24:10|3098.22|3090.52|3098.01|3090.31|3098.32|3090.62|3097.31|3089.61|30
1649874260000|2022-04-13 18:24:20|3097.96|3090.26|3098.25|3090.55|3098.6|3090.9|3097.96|3090.26|24
1649874270000|2022-04-13 18:24:30|3098.28|3090.58|3098.37|3090.67|3098.41|3090.71|3098.28|3090.58|19
1649874280000|2022-04-13 18:24:40|3098.4|3090.7|3099.53|3091.83|3099.59|3091.89|3098.4|3090.7|27
1649874290000|2022-04-13 18:24:50|3099.47|3091.77|3099.58|3091.88|3099.91|3092.21|3099.33|3091.63|26
1649874300000|2022-04-13 18:25:00|3099.57|3091.87|3100.24|3092.54|3100.24|3092.54|3099.5|3091.8|33
1649874310000|2022-04-13 18:25:10|3099.99|3092.29|3100.04|3092.34|3100.71|3093.01|3099.63|3091.93|30
1649874320000|2022-04-13 18:25:20|3099.74|3092.04|3099.83|3092.13|3100.64|3092.94|3099.12|3091.42|32
1649874330000|2022-04-13 18:25:30|3100.18|3092.48|3101.07|3093.37|3101.09|3093.39|3100.1|3092.4|30
1649874340000|2022-04-13 18:25:40|3101.18|3093.48|3100.5|3092.8|3101.68|3093.98|3100.44|3092.74|36
1649874350000|2022-04-13 18:25:50|3100.55|3092.85|3099|3091.3|3100.57|3092.87|3098.73|3091.03|29
1649874360000|2022-04-13 18:26:00|3099.03|3091.33|3099.62|3091.92|3100.65|3092.95|3098.97|3091.27|34
1649874370000|2022-04-13 18:26:10|3099.61|3091.91|3100.68|3092.98|3100.68|3092.98|3099.47|3091.77|28
1649874380000|2022-04-13 18:26:20|3100.6|3092.9|3100.86|3093.16|3101.05|3093.35|3100.12|3092.42|32
1649874390000|2022-04-13 18:26:30|3100.7|3093|3101.86|3094.16|3102.25|3094.55|3100.7|3093|36
1649874400000|2022-04-13 18:26:40|3101.72|3094.02|3102|3094.3|3102.59|3094.89|3101.49|3093.79|31
1649874410000|2022-04-13 18:26:50|3101.99|3094.29|3101.46|3093.76|3102.21|3094.51|3101.26|3093.56|34
1649874420000|2022-04-13 18:27:00|3101.49|3093.79|3101.41|3093.71|3101.72|3094.02|3101.37|3093.67|27
1649874430000|2022-04-13 18:27:10|3101.48|3093.78|3101.62|3093.92|3102.1|3094.4|3101.29|3093.59|37
1649874440000|2022-04-13 18:27:20|3101.64|3093.94|3101.21|3093.51|3101.69|3093.99|3101.21|3093.51|35
1649874450000|2022-04-13 18:27:30|3101.32|3093.62|3101.27|3093.57|3101.36|3093.66|3101.2|3093.5|19
1649874460000|2022-04-13 18:27:40|3101.3|3093.6|3101.26|3093.56|3101.36|3093.66|3101.19|3093.49|27
1649874470000|2022-04-13 18:27:50|3101.25|3093.55|3100.48|3092.78|3101.25|3093.55|3100.41|3092.71|36
1649874480000|2022-04-13 18:28:00|3100.56|3092.86|3100.77|3093.07|3101.31|3093.61|3100.56|3092.86|30
1649874490000|2022-04-13 18:28:10|3100.79|3093.09|3100.71|3093.01|3100.99|3093.29|3100.52|3092.82|28
1649874500000|2022-04-13 18:28:20|3100.78|3093.08|3100.85|3093.15|3101.03|3093.33|3100.54|3092.84|23
1649874510000|2022-04-13 18:28:30|3100.86|3093.16|3100.62|3092.92|3100.98|3093.28|3100.45|3092.75|30
1649874520000|2022-04-13 18:28:40|3100.61|3092.91|3100.92|3093.22|3101.45|3093.75|3100.61|3092.91|35
1649874530000|2022-04-13 18:28:50|3100.89|3093.19|3100.63|3092.93|3101.14|3093.44|3100.55|3092.85|35
1649874540000|2022-04-13 18:29:00|3100.79|3093.09|3100.77|3093.07|3100.82|3093.12|3100.58|3092.88|8
1649874550000|2022-04-13 18:29:10|3100.51|3092.81|3100.42|3092.72|3100.61|3092.91|3100.12|3092.42|29
1649874560000|2022-04-13 18:29:20|3100.44|3092.74|3100.03|3092.33|3100.46|3092.76|3099.86|3092.16|30
1649874570000|2022-04-13 18:29:30|3099.86|3092.16|3099.84|3092.14|3099.98|3092.28|3099.83|3092.13|24
1649874580000|2022-04-13 18:29:40|3099.82|3092.12|3100.25|3092.55|3100.51|3092.81|3099.64|3091.94|35
1649874590000|2022-04-13 18:29:50|3100.42|3092.72|3098.62|3090.92|3100.52|3092.82|3098.61|3090.91|25
1649874600000|2022-04-13 18:30:00|3098.67|3090.97|3099.5|3091.8|3099.75|3092.05|3098.65|3090.95|36
1649874610000|2022-04-13 18:30:10|3099.49|3091.79|3100.73|3093.03|3101.29|3093.59|3099.49|3091.79|36
1649874620000|2022-04-13 18:30:20|3100.74|3093.04|3101.07|3093.37|3101.28|3093.58|3100.64|3092.94|33
1649874630000|2022-04-13 18:30:30|3101.16|3093.46|3101.24|3093.54|3101.4|3093.7|3100.8|3093.1|23
1649874640000|2022-04-13 18:30:40|3100.72|3093.02|3101.83|3094.13|3101.85|3094.15|3100.72|3093.02|18
1649874650000|2022-04-13 18:30:50|3101.93|3094.23|3102.06|3094.36|3102.18|3094.48|3101.92|3094.22|16
1649874660000|2022-04-13 18:31:00|3102.1|3094.4|3101.97|3094.27|3102.66|3094.96|3101.9|3094.2|29
1649874670000|2022-04-13 18:31:10|3101.94|3094.24|3101.26|3093.56|3101.96|3094.26|3101.2|3093.5|30
1649874680000|2022-04-13 18:31:20|3101.22|3093.52|3101.42|3093.72|3102.09|3094.39|3101.22|3093.52|28
1649874690000|2022-04-13 18:31:30|3101.52|3093.82|3100.78|3093.08|3101.77|3094.07|3100.78|3093.08|32
1649874700000|2022-04-13 18:31:40|3100.92|3093.22|3101.27|3093.57|3101.61|3093.91|3100.85|3093.15|29
1649874710000|2022-04-13 18:31:50|3101.25|3093.55|3102.18|3094.48|3102.32|3094.62|3101.01|3093.31|26
1649874720000|2022-04-13 18:32:00|3102.07|3094.37|3100.63|3092.93|3102.07|3094.37|3100.63|3092.93|23
1649874730000|2022-04-13 18:32:10|3100.64|3092.94|3100.41|3092.71|3100.72|3093.02|3100.31|3092.61|30
1649874740000|2022-04-13 18:32:20|3100.38|3092.68|3099.75|3092.05|3100.56|3092.86|3099.7|3092|23
1649874750000|2022-04-13 18:32:30|3099.83|3092.13|3099.56|3091.86|3099.94|3092.24|3099.1|3091.4|35
1649874760000|2022-04-13 18:32:40|3099.57|3091.87|3099.7|3092|3100.15|3092.45|3099.33|3091.63|19
1649874770000|2022-04-13 18:32:50|3099.53|3091.83|3099.77|3092.07|3100.1|3092.4|3099.53|3091.83|23
1649874780000|2022-04-13 18:33:00|3099.7|3092|3099.4|3091.7|3099.78|3092.08|3099.22|3091.52|27
1649874790000|2022-04-13 18:33:10|3099.39|3091.69|3099.74|3092.04|3099.76|3092.06|3099.03|3091.33|29
1649874800000|2022-04-13 18:33:20|3099.65|3091.95|3100|3092.3|3100.31|3092.61|3099.27|3091.57|27
1649874810000|2022-04-13 18:33:30|3100.15|3092.45|3099.54|3091.84|3100.15|3092.45|3099.06|3091.36|32
1649874820000|2022-04-13 18:33:40|3099.19|3091.49|3099.29|3091.59|3099.87|3092.17|3099.05|3091.35|31
1649874830000|2022-04-13 18:33:50|3099.48|3091.78|3098.93|3091.23|3099.72|3092.02|3098.9|3091.2|29
1649874840000|2022-04-13 18:34:00|3098.8|3091.1|3099.3|3091.6|3099.49|3091.79|3098.75|3091.05|31
1649874850000|2022-04-13 18:34:10|3099.43|3091.73|3098.77|3091.07|3099.43|3091.73|3098.56|3090.86|33
1649874860000|2022-04-13 18:34:20|3098.85|3091.15|3098.75|3091.05|3099.71|3092.01|3098.48|3090.78|32
1649874870000|2022-04-13 18:34:30|3098.83|3091.13|3098.32|3090.62|3099.1|3091.4|3098.07|3090.37|29
1649874880000|2022-04-13 18:34:40|3098.41|3090.71|3098.22|3090.52|3098.65|3090.95|3097.54|3089.84|32
1649874890000|2022-04-13 18:34:50|3098.17|3090.47|3099|3091.3|3099|3091.3|3097.65|3089.95|27
1649874900000|2022-04-13 18:35:00|3099.03|3091.33|3099.47|3091.77|3099.76|3092.06|3098.68|3090.98|30
1649874910000|2022-04-13 18:35:10|3099.51|3091.81|3099.64|3091.94|3099.75|3092.05|3099.45|3091.75|22
1649874920000|2022-04-13 18:35:20|3099.68|3091.98|3099.63|3091.93|3099.77|3092.07|3099.44|3091.74|30
1649874930000|2022-04-13 18:35:30|3099.68|3091.98|3099.36|3091.66|3099.71|3092.01|3099.14|3091.44|30
1649874940000|2022-04-13 18:35:40|3099.3|3091.6|3099.52|3091.82|3099.52|3091.82|3098.64|3090.94|36
1649874950000|2022-04-13 18:35:50|3098.78|3091.08|3098.93|3091.23|3098.93|3091.23|3098.56|3090.86|34
1649874960000|2022-04-13 18:36:00|3098.92|3091.22|3098.42|3090.72|3098.95|3091.25|3098.42|3090.72|27
1649874970000|2022-04-13 18:36:10|3098.45|3090.75|3098.67|3090.97|3098.67|3090.97|3098.11|3090.41|19
1649874980000|2022-04-13 18:36:20|3098.54|3090.84|3097.94|3090.24|3098.8|3091.1|3097.79|3090.09|25
1649874990000|2022-04-13 18:36:30|3097.95|3090.25|3099.53|3091.83|3099.68|3091.98|3097.36|3089.66|35
1649875000000|2022-04-13 18:36:40|3099.41|3091.71|3098.81|3091.11|3099.7|3092|3098.81|3091.11|34
1649875010000|2022-04-13 18:36:50|3098.69|3090.99|3099.01|3091.31|3099.09|3091.39|3098.69|3090.99|24
1649875020000|2022-04-13 18:37:00|3099.06|3091.36|3099.51|3091.81|3099.99|3092.29|3099.05|3091.35|28
1649875030000|2022-04-13 18:37:10|3099.56|3091.86|3099.76|3092.06|3099.76|3092.06|3099.39|3091.69|35
1649875040000|2022-04-13 18:37:20|3099.85|3092.15|3101.1|3093.4|3101.2|3093.5|3099.77|3092.07|29
1649875050000|2022-04-13 18:37:30|3100.9|3093.2|3101.46|3093.76|3101.46|3093.76|3100.65|3092.95|22
1649875060000|2022-04-13 18:37:40|3101.63|3093.93|3101.72|3094.02|3101.79|3094.09|3101.45|3093.75|20
1649875070000|2022-04-13 18:37:50|3101.73|3094.03|3101.47|3093.77|3101.75|3094.05|3101.47|3093.77|23
1649875080000|2022-04-13 18:38:00|3101.45|3093.75|3100.07|3092.37|3101.48|3093.78|3100.07|3092.37|29
1649875090000|2022-04-13 18:38:10|3100.06|3092.36|3100.48|3092.78|3100.72|3093.02|3100.06|3092.36|28
1649875100000|2022-04-13 18:38:20|3100.49|3092.79|3100.55|3092.85|3100.55|3092.85|3100.13|3092.43|29
1649875110000|2022-04-13 18:38:30|3100.52|3092.82|3099.36|3091.66|3100.53|3092.83|3099.19|3091.49|26
1649875120000|2022-04-13 18:38:40|3099.27|3091.57|3099.76|3092.06|3099.85|3092.15|3099.2|3091.5|30
1649875130000|2022-04-13 18:38:50|3099.74|3092.04|3099.39|3091.69|3099.74|3092.04|3099.23|3091.53|24
1649875140000|2022-04-13 18:39:00|3099.46|3091.76|3099.28|3091.58|3099.47|3091.77|3098.85|3091.15|25
1649875150000|2022-04-13 18:39:10|3099.3|3091.6|3099.43|3091.73|3099.46|3091.76|3099.1|3091.4|28
1649875160000|2022-04-13 18:39:20|3099.42|3091.72|3099.44|3091.74|3099.53|3091.83|3099.17|3091.47|15
1649875170000|2022-04-13 18:39:30|3099.46|3091.76|3099.11|3091.41|3099.5|3091.8|3099.07|3091.37|30
1649875180000|2022-04-13 18:39:40|3099.07|3091.37|3099.14|3091.44|3099.61|3091.91|3098.74|3091.04|29
1649875190000|2022-04-13 18:39:50|3099.18|3091.48|3099.27|3091.57|3099.29|3091.59|3098.91|3091.21|24
1649875200000|2022-04-13 18:40:00|3099.28|3091.58|3099.13|3091.43|3099.48|3091.78|3099.04|3091.34|24
1649875210000|2022-04-13 18:40:10|3099.15|3091.45|3098.89|3091.19|3099.15|3091.45|3098.12|3090.42|35
1649875220000|2022-04-13 18:40:20|3099.02|3091.32|3099.18|3091.48|3099.18|3091.48|3098.78|3091.08|23
1649875230000|2022-04-13 18:40:30|3099.01|3091.31|3099.77|3092.07|3099.79|3092.09|3098.88|3091.18|36
1649875240000|2022-04-13 18:40:40|3099.59|3091.89|3099.8|3092.1|3099.99|3092.29|3099.35|3091.65|22
1649875250000|2022-04-13 18:40:50|3099.89|3092.19|3098.97|3091.27|3099.89|3092.19|3098.85|3091.15|29
1649875260000|2022-04-13 18:41:00|3099.09|3091.39|3099.76|3092.06|3099.76|3092.06|3099.08|3091.38|27
1649875270000|2022-04-13 18:41:10|3099.91|3092.21|3100.02|3092.32|3100.1|3092.4|3099.65|3091.95|25
1649875280000|2022-04-13 18:41:20|3099.99|3092.29|3100.33|3092.63|3100.46|3092.76|3099.67|3091.97|34
1649875290000|2022-04-13 18:41:30|3100.32|3092.62|3100.39|3092.69|3100.65|3092.95|3100.32|3092.62|26
1649875300000|2022-04-13 18:41:40|3100.38|3092.68|3100.66|3092.96|3100.72|3093.02|3100.38|3092.68|27
1649875310000|2022-04-13 18:41:50|3100.68|3092.98|3100.92|3093.22|3101.1|3093.4|3100.55|3092.85|33
1649875320000|2022-04-13 18:42:00|3101.08|3093.38|3100.71|3093.01|3101.09|3093.39|3100.4|3092.7|23
1649875330000|2022-04-13 18:42:10|3100.73|3093.03|3100.47|3092.77|3100.73|3093.03|3100.06|3092.36|23
1649875340000|2022-04-13 18:42:20|3100.46|3092.76|3101.23|3093.53|3101.23|3093.53|3100.44|3092.74|30
1649875350000|2022-04-13 18:42:30|3100.97|3093.27|3101.1|3093.4|3101.2|3093.5|3100.43|3092.73|27
1649875360000|2022-04-13 18:42:40|3101.03|3093.33|3101.29|3093.59|3101.89|3094.19|3101.01|3093.31|32
1649875370000|2022-04-13 18:42:50|3101.22|3093.52|3101.13|3093.43|3101.6|3093.9|3101.02|3093.32|32
1649875380000|2022-04-13 18:43:00|3101.16|3093.46|3102.06|3094.36|3102.06|3094.36|3101.02|3093.32|33
1649875390000|2022-04-13 18:43:10|3102.08|3094.38|3102.65|3094.95|3103.02|3095.32|3101.78|3094.08|32
1649875400000|2022-04-13 18:43:20|3102.66|3094.96|3102.67|3094.97|3102.7|3095|3102.37|3094.67|28
1649875410000|2022-04-13 18:43:30|3102.66|3094.96|3103.7|3096|3103.79|3096.09|3102.47|3094.77|32
1649875420000|2022-04-13 18:43:40|3103.66|3095.96|3103.79|3096.09|3104.01|3096.31|3103.37|3095.67|34
1649875430000|2022-04-13 18:43:50|3103.82|3096.12|3104.14|3096.44|3104.41|3096.71|3103.62|3095.92|32
1649875440000|2022-04-13 18:44:00|3103.98|3096.28|3104.18|3096.48|3104.18|3096.48|3103.89|3096.19|26
1649875450000|2022-04-13 18:44:10|3104.39|3096.69|3106.19|3098.49|3106.19|3098.49|3103.83|3096.13|35
1649875460000|2022-04-13 18:44:20|3106.24|3098.54|3104.12|3096.42|3106.24|3098.54|3103.99|3096.29|34
1649875470000|2022-04-13 18:44:30|3104.23|3096.53|3104.04|3096.34|3104.42|3096.72|3103.77|3096.07|31
1649875480000|2022-04-13 18:44:40|3104.2|3096.5|3104.46|3096.76|3104.62|3096.92|3103.76|3096.06|32
1649875490000|2022-04-13 18:44:50|3104.49|3096.79|3104.11|3096.41|3104.57|3096.87|3104.11|3096.41|27
1649875500000|2022-04-13 18:45:00|3104.25|3096.55|3104.07|3096.37|3104.25|3096.55|3104.06|3096.36|21
1649875510000|2022-04-13 18:45:10|3104.08|3096.38|3103.4|3095.7|3104.8|3097.1|3103.4|3095.7|23
1649875520000|2022-04-13 18:45:20|3103.43|3095.73|3102.76|3095.06|3103.43|3095.73|3102.55|3094.85|32
1649875530000|2022-04-13 18:45:30|3102.69|3094.99|3103.08|3095.38|3103.26|3095.56|3102.47|3094.77|37
1649875540000|2022-04-13 18:45:40|3102.88|3095.18|3102.77|3095.07|3102.99|3095.29|3102.62|3094.92|25
1649875550000|2022-04-13 18:45:50|3102.71|3095.01|3101.63|3093.93|3103.22|3095.52|3101.4|3093.7|35
1649875560000|2022-04-13 18:46:00|3101.79|3094.09|3101.59|3093.89|3101.86|3094.16|3101.19|3093.49|32
1649875570000|2022-04-13 18:46:10|3101.67|3093.97|3101.31|3093.61|3101.75|3094.05|3100.7|3093|31
1649875580000|2022-04-13 18:46:20|3101.35|3093.65|3101.62|3093.92|3101.62|3093.92|3101.12|3093.42|33
1649875590000|2022-04-13 18:46:30|3101.9|3094.2|3102.43|3094.73|3102.43|3094.73|3101.9|3094.2|31
1649875600000|2022-04-13 18:46:40|3102.4|3094.7|3102.41|3094.71|3102.53|3094.83|3102.39|3094.69|10
1649875610000|2022-04-13 18:46:50|3102.4|3094.7|3102.87|3095.17|3103.04|3095.34|3102.37|3094.67|24
1649875620000|2022-04-13 18:47:00|3102.62|3094.92|3102.6|3094.9|3103.05|3095.35|3102.57|3094.87|17
1649875630000|2022-04-13 18:47:10|3102.52|3094.82|3102.77|3095.07|3103.32|3095.62|3102.49|3094.79|32
1649875640000|2022-04-13 18:47:20|3102.78|3095.08|3102.96|3095.26|3103.05|3095.35|3102.78|3095.08|11
1649875650000|2022-04-13 18:47:30|3102.95|3095.25|3103.16|3095.46|3103.2|3095.5|3102.76|3095.06|27
1649875660000|2022-04-13 18:47:40|3103.19|3095.49|3103.41|3095.71|3103.42|3095.72|3103.03|3095.33|14
1649875670000|2022-04-13 18:47:50|3103.42|3095.72|3104.1|3096.4|3104.14|3096.44|3103.18|3095.48|25
1649875680000|2022-04-13 18:48:00|3103.98|3096.28|3104.33|3096.63|3104.44|3096.74|3103.86|3096.16|32
1649875690000|2022-04-13 18:48:10|3104.21|3096.51|3104.48|3096.78|3104.95|3097.25|3104.18|3096.48|31
1649875700000|2022-04-13 18:48:20|3104.84|3097.14|3105.46|3097.76|3105.46|3097.76|3104.63|3096.93|31
1649875710000|2022-04-13 18:48:30|3105.51|3097.81|3106.11|3098.41|3106.53|3098.83|3105.07|3097.37|35
1649875720000|2022-04-13 18:48:40|3106.6|3098.9|3109.09|3101.39|3109.09|3101.39|3106.19|3098.49|37
1649875730000|2022-04-13 18:48:50|3109.14|3101.44|3108.69|3100.99|3109.17|3101.47|3107.8|3100.1|36
1649875740000|2022-04-13 18:49:00|3108.71|3101.01|3108.82|3101.12|3109.12|3101.42|3108.39|3100.69|37
1649875750000|2022-04-13 18:49:10|3108.89|3101.19|3108.21|3100.51|3109.12|3101.42|3107.85|3100.15|35
1649875760000|2022-04-13 18:49:20|3107.89|3100.19|3105.69|3097.99|3108.07|3100.37|3105.69|3097.99|38
1649875770000|2022-04-13 18:49:30|3105.58|3097.88|3105.03|3097.33|3105.58|3097.88|3104.93|3097.23|32
1649875780000|2022-04-13 18:49:40|3105.18|3097.48|3104.92|3097.22|3105.18|3097.48|3104.91|3097.21|16
1649875790000|2022-04-13 18:49:50|3104.93|3097.23|3104.71|3097.01|3104.93|3097.23|3104.57|3096.87|21
1649875800000|2022-04-13 18:50:00|3104.69|3096.99|3105.28|3097.58|3105.28|3097.58|3104.68|3096.98|16
1649875810000|2022-04-13 18:50:10|3105.43|3097.73|3106.06|3098.36|3106.33|3098.63|3105.42|3097.72|29
1649875820000|2022-04-13 18:50:20|3106.07|3098.37|3106.03|3098.33|3106.34|3098.64|3105.76|3098.06|27
1649875830000|2022-04-13 18:50:30|3105.93|3098.23|3105.49|3097.79|3106.07|3098.37|3105.48|3097.78|19
1649875840000|2022-04-13 18:50:40|3105.48|3097.78|3105.26|3097.56|3105.48|3097.78|3105.12|3097.42|24
1649875850000|2022-04-13 18:50:50|3105.2|3097.5|3105.09|3097.39|3105.26|3097.56|3104.88|3097.18|24
1649875860000|2022-04-13 18:51:00|3105.08|3097.38|3104.57|3096.87|3105.62|3097.92|3104.23|3096.53|29
1649875870000|2022-04-13 18:51:10|3104.47|3096.77|3103.57|3095.87|3104.74|3097.04|3102.94|3095.24|35
1649875880000|2022-04-13 18:51:20|3103.6|3095.9|3103.95|3096.25|3104.13|3096.43|3103.35|3095.65|24
1649875890000|2022-04-13 18:51:30|3103.96|3096.26|3104.44|3096.74|3104.74|3097.04|3103.93|3096.23|34
1649875900000|2022-04-13 18:51:40|3104.43|3096.73|3104.36|3096.66|3104.7|3097|3104.1|3096.4|23
1649875910000|2022-04-13 18:51:50|3104.31|3096.61|3104.38|3096.68|3104.53|3096.83|3104.14|3096.44|27
1649875920000|2022-04-13 18:52:00|3104.56|3096.86|3104.12|3096.42|3104.62|3096.92|3103.84|3096.14|26
1649875930000|2022-04-13 18:52:10|3104.03|3096.33|3104.81|3097.11|3104.87|3097.17|3104.01|3096.31|23
1649875940000|2022-04-13 18:52:20|3104.82|3097.12|3106.47|3098.77|3106.82|3099.12|3104.24|3096.54|35
1649875950000|2022-04-13 18:52:30|3106.49|3098.79|3106.78|3099.08|3107.03|3099.33|3106.12|3098.42|29
1649875960000|2022-04-13 18:52:40|3106.81|3099.11|3106.82|3099.12|3107.23|3099.53|3106.51|3098.81|23
1649875970000|2022-04-13 18:52:50|3106.8|3099.1|3107.24|3099.54|3107.26|3099.56|3106.56|3098.86|21
1649875980000|2022-04-13 18:53:00|3107.15|3099.45|3106.93|3099.23|3107.19|3099.49|3106.82|3099.12|7
1649875990000|2022-04-13 18:53:10|3108.27|3100.57|3108.27|3100.57|3108.37|3100.67|3108.19|3100.49|6
1649876000000|2022-04-13 18:53:20|3108.19|3100.49|3108.09|3100.39|3108.5|3100.8|3107.92|3100.22|25
1649876010000|2022-04-13 18:53:30|3108.02|3100.32|3107.8|3100.1|3108.75|3101.05|3107.79|3100.09|35
1649876020000|2022-04-13 18:53:40|3107.82|3100.12|3108.83|3101.13|3109.37|3101.67|3107.81|3100.11|29
1649876030000|2022-04-13 18:53:50|3109.18|3101.48|3108.45|3100.75|3109.29|3101.59|3108.25|3100.55|37
1649876040000|2022-04-13 18:54:00|3108.34|3100.64|3108.45|3100.75|3108.67|3100.97|3107.85|3100.15|31
1649876050000|2022-04-13 18:54:10|3108.44|3100.74|3107.57|3099.87|3108.44|3100.74|3107.08|3099.38|33
1649876060000|2022-04-13 18:54:20|3107.63|3099.93|3108.37|3100.67|3108.4|3100.7|3107.63|3099.93|29
1649876070000|2022-04-13 18:54:30|3108.36|3100.66|3107.85|3100.15|3108.5|3100.8|3107.77|3100.07|34
1649876080000|2022-04-13 18:54:40|3107.93|3100.23|3107.93|3100.23|3108.13|3100.43|3107.61|3099.91|33
1649876090000|2022-04-13 18:54:50|3107.68|3099.98|3107.48|3099.78|3107.68|3099.98|3106.8|3099.1|36
1649876100000|2022-04-13 18:55:00|3107.7|3100|3105.3|3097.6|3107.7|3100|3105.3|3097.6|40
1649876110000|2022-04-13 18:55:10|3105.73|3098.03|3105.75|3098.05|3105.82|3098.12|3105.41|3097.71|33
1649876120000|2022-04-13 18:55:20|3105.62|3097.92|3107.14|3099.44|3107.14|3099.44|3105.62|3097.92|35
1649876130000|2022-04-13 18:55:30|3107.17|3099.47|3106.9|3099.2|3107.2|3099.5|3106.78|3099.08|28
1649876140000|2022-04-13 18:55:40|3106.89|3099.19|3106.89|3099.19|3107.04|3099.34|3106.83|3099.13|21
1649876150000|2022-04-13 18:55:50|3107.03|3099.33|3106.86|3099.16|3107.42|3099.72|3106.86|3099.16|22
1649876160000|2022-04-13 18:56:00|3106.82|3099.12|3106.18|3098.48|3106.84|3099.14|3106.18|3098.48|35
1649876170000|2022-04-13 18:56:10|3106.19|3098.49|3106.84|3099.14|3106.84|3099.14|3105.75|3098.05|36
1649876180000|2022-04-13 18:56:20|3106.73|3099.03|3106.39|3098.69|3106.84|3099.14|3106.12|3098.42|36
1649876190000|2022-04-13 18:56:30|3106.5|3098.8|3106.17|3098.47|3106.51|3098.81|3105.94|3098.24|35
1649876200000|2022-04-13 18:56:40|3106.13|3098.43|3105.09|3097.39|3106.21|3098.51|3105.09|3097.39|28
1649876210000|2022-04-13 18:56:50|3105.06|3097.36|3105.4|3097.7|3105.56|3097.86|3105.06|3097.36|26
1649876220000|2022-04-13 18:57:00|3105.44|3097.74|3105.75|3098.05|3105.83|3098.13|3105.34|3097.64|32
1649876230000|2022-04-13 18:57:10|3105.77|3098.07|3106.56|3098.86|3106.62|3098.92|3105.75|3098.05|34
1649876240000|2022-04-13 18:57:20|3106.64|3098.94|3108.19|3100.49|3108.23|3100.53|3106.64|3098.94|32
1649876250000|2022-04-13 18:57:30|3108.25|3100.55|3107.8|3100.1|3108.25|3100.55|3107.77|3100.07|27
1649876260000|2022-04-13 18:57:40|3107.79|3100.09|3106.88|3099.18|3107.88|3100.18|3106.76|3099.06|37
1649876270000|2022-04-13 18:57:50|3106.79|3099.09|3107.19|3099.49|3107.19|3099.49|3106.78|3099.08|29
1649876280000|2022-04-13 18:58:00|3107.21|3099.51|3107.66|3099.96|3108.04|3100.34|3106.84|3099.14|35
1649876290000|2022-04-13 18:58:10|3107.69|3099.99|3107.73|3100.03|3107.8|3100.1|3107.54|3099.84|30
1649876300000|2022-04-13 18:58:20|3107.77|3100.07|3107.74|3100.04|3108.17|3100.47|3107.43|3099.73|34
1649876310000|2022-04-13 18:58:30|3107.93|3100.23|3108.36|3100.66|3108.48|3100.78|3107.75|3100.05|22
1649876320000|2022-04-13 18:58:40|3108.35|3100.65|3109.6|3101.9|3109.6|3101.9|3108.35|3100.65|26
1649876330000|2022-04-13 18:58:50|3109.59|3101.89|3111.09|3103.39|3111.09|3103.39|3109.51|3101.81|23
1649876340000|2022-04-13 18:59:00|3110.77|3103.07|3110.34|3102.64|3110.96|3103.26|3110.21|3102.51|35
1649876350000|2022-04-13 18:59:10|3110.35|3102.65|3110.4|3102.7|3110.46|3102.76|3110.1|3102.4|26
1649876360000|2022-04-13 18:59:20|3110.39|3102.69|3110.76|3103.06|3110.77|3103.07|3110.32|3102.62|22
1649876370000|2022-04-13 18:59:30|3110.77|3103.07|3110.37|3102.67|3110.77|3103.07|3110.37|3102.67|21
1649876380000|2022-04-13 18:59:40|3110.39|3102.69|3111.24|3103.54|3111.24|3103.54|3110.39|3102.69|28
1649876390000|2022-04-13 18:59:50|3111.46|3103.76|3110.96|3103.26|3111.55|3103.85|3110.82|3103.12|39
1649876400000|2022-04-13 19:00:00|3111.01|3103.31|3111.92|3104.22|3112.28|3104.58|3110.98|3103.28|38
1649876410000|2022-04-13 19:00:10|3111.9|3104.2|3111.54|3103.84|3112.05|3104.35|3111.54|3103.84|35
1649876420000|2022-04-13 19:00:20|3111.66|3103.96|3110.97|3103.27|3111.66|3103.96|3110.53|3102.83|37
1649876430000|2022-04-13 19:00:30|3110.96|3103.26|3110.4|3102.7|3110.97|3103.27|3109.88|3102.18|33
1649876440000|2022-04-13 19:00:40|3110.37|3102.67|3109.11|3101.41|3110.4|3102.7|3109.11|3101.41|31
1649876450000|2022-04-13 19:00:50|3109.12|3101.42|3108.4|3100.7|3109.75|3102.05|3108.4|3100.7|34
1649876460000|2022-04-13 19:01:00|3108.54|3100.84|3108.55|3100.85|3108.77|3101.07|3108.33|3100.63|29
1649876470000|2022-04-13 19:01:10|3108.68|3100.98|3108.63|3100.93|3108.78|3101.08|3108.28|3100.58|25
1649876480000|2022-04-13 19:01:20|3108.67|3100.97|3108.74|3101.04|3108.77|3101.07|3108.61|3100.91|23
1649876490000|2022-04-13 19:01:30|3108.67|3100.97|3109.13|3101.43|3109.49|3101.79|3108.67|3100.97|37
1649876500000|2022-04-13 19:01:40|3109.08|3101.38|3109.45|3101.75|3109.97|3102.27|3109.08|3101.38|31
1649876510000|2022-04-13 19:01:50|3109.23|3101.53|3109.83|3102.13|3110.16|3102.46|3109.23|3101.53|30
1649876520000|2022-04-13 19:02:00|3109.92|3102.22|3111.75|3104.05|3112.29|3104.59|3109.89|3102.19|35
1649876530000|2022-04-13 19:02:10|3111.74|3104.04|3110.37|3102.67|3111.85|3104.15|3110.37|3102.67|35
1649876540000|2022-04-13 19:02:20|3110.22|3102.52|3109.96|3102.26|3110.56|3102.86|3109.96|3102.26|33
1649876550000|2022-04-13 19:02:30|3110.07|3102.37|3110.96|3103.26|3111.26|3103.56|3109.68|3101.98|28
1649876560000|2022-04-13 19:02:40|3110.95|3103.25|3110.78|3103.08|3111.02|3103.32|3110.68|3102.98|29
1649876570000|2022-04-13 19:02:50|3110.77|3103.07|3111.04|3103.34|3111.06|3103.36|3110.74|3103.04|21
1649876580000|2022-04-13 19:03:00|3111.03|3103.33|3111.61|3103.91|3111.97|3104.27|3111.02|3103.32|22
1649876590000|2022-04-13 19:03:10|3111.27|3103.57|3111.69|3103.99|3111.9|3104.2|3111.21|3103.51|20
1649876600000|2022-04-13 19:03:20|3111.6|3103.9|3111.72|3104.02|3112.19|3104.49|3111.49|3103.79|35
1649876610000|2022-04-13 19:03:30|3111.71|3104.01|3111.19|3103.49|3111.71|3104.01|3111.19|3103.49|26
1649876620000|2022-04-13 19:03:40|3111.29|3103.59|3110.98|3103.28|3111.37|3103.67|3110.92|3103.22|34
1649876630000|2022-04-13 19:03:50|3110.96|3103.26|3111.67|3103.97|3111.81|3104.11|3110.96|3103.26|29
1649876640000|2022-04-13 19:04:00|3111.73|3104.03|3110.93|3103.23|3111.82|3104.12|3110.91|3103.21|31
1649876650000|2022-04-13 19:04:10|3111.01|3103.31|3110.56|3102.86|3111.15|3103.45|3110.41|3102.71|29
1649876660000|2022-04-13 19:04:20|3110.89|3103.19|3110.55|3102.85|3110.9|3103.2|3110.55|3102.85|17
1649876670000|2022-04-13 19:04:30|3110.86|3103.16|3110.48|3102.78|3110.91|3103.21|3110.11|3102.41|25
1649876680000|2022-04-13 19:04:40|3110.55|3102.85|3110.55|3102.85|3110.9|3103.2|3110.37|3102.67|34
1649876690000|2022-04-13 19:04:50|3110.56|3102.86|3111.38|3103.68|3111.68|3103.98|3110.56|3102.86|28
1649876700000|2022-04-13 19:05:00|3111.35|3103.65|3111.51|3103.81|3111.76|3104.06|3111.27|3103.57|34
1649876710000|2022-04-13 19:05:10|3111.5|3103.8|3112.11|3104.41|3112.27|3104.57|3111.2|3103.5|31
1649876720000|2022-04-13 19:05:20|3112.1|3104.4|3112.58|3104.88|3112.72|3105.02|3111.8|3104.1|23
1649876730000|2022-04-13 19:05:30|3112.42|3104.72|3112.75|3105.05|3112.87|3105.17|3112.34|3104.64|25
1649876740000|2022-04-13 19:05:40|3112.74|3105.04|3112.94|3105.24|3112.94|3105.24|3112.64|3104.94|13
1649876750000|2022-04-13 19:05:50|3112.66|3104.96|3115.55|3107.85|3115.55|3107.85|3112.66|3104.96|34
1649876760000|2022-04-13 19:06:00|3115.53|3107.83|3114.48|3106.78|3116.84|3109.14|3114.46|3106.76|40
1649876770000|2022-04-13 19:06:10|3114.5|3106.8|3115.46|3107.76|3115.48|3107.78|3114.26|3106.56|36
1649876780000|2022-04-13 19:06:20|3115.5|3107.8|3116.81|3109.11|3116.81|3109.11|3115.31|3107.61|38
1649876790000|2022-04-13 19:06:30|3116.59|3108.89|3117.5|3109.8|3117.56|3109.86|3115.48|3107.78|33
1649876800000|2022-04-13 19:06:40|3117.71|3110.01|3118.05|3110.35|3119.07|3111.37|3117.67|3109.97|38
1649876810000|2022-04-13 19:06:50|3117.99|3110.29|3115.87|3108.17|3117.99|3110.29|3115.87|3108.17|34
1649876820000|2022-04-13 19:07:00|3115.82|3108.12|3117.11|3109.41|3117.23|3109.53|3115.59|3107.89|34
1649876830000|2022-04-13 19:07:10|3117.14|3109.44|3116.97|3109.27|3117.25|3109.55|3116.72|3109.02|36
1649876840000|2022-04-13 19:07:20|3116.92|3109.22|3116.96|3109.26|3117.14|3109.44|3116.52|3108.82|36
1649876850000|2022-04-13 19:07:30|3116.88|3109.18|3116.24|3108.54|3117.17|3109.47|3116.24|3108.54|32
1649876860000|2022-04-13 19:07:40|3116.14|3108.44|3113.48|3105.78|3116.14|3108.44|3113.48|3105.78|29
1649876870000|2022-04-13 19:07:50|3113.51|3105.81|3113.07|3105.37|3113.81|3106.11|3112.97|3105.27|40
1649876880000|2022-04-13 19:08:00|3113.09|3105.39|3112.59|3104.89|3113.52|3105.82|3112.54|3104.84|32
1649876890000|2022-04-13 19:08:10|3112.6|3104.9|3112.65|3104.95|3112.92|3105.22|3112.54|3104.84|24
1649876900000|2022-04-13 19:08:20|3112.64|3104.94|3112.62|3104.92|3112.76|3105.06|3112.59|3104.89|15
1649876910000|2022-04-13 19:08:30|3112.64|3104.94|3111.25|3103.55|3112.81|3105.11|3111.25|3103.55|33
1649876920000|2022-04-13 19:08:40|3111.3|3103.6|3110.18|3102.48|3111.3|3103.6|3109.85|3102.15|35
1649876930000|2022-04-13 19:08:50|3110.19|3102.49|3110.59|3102.89|3111.59|3103.89|3110.17|3102.47|35
1649876940000|2022-04-13 19:09:00|3110.38|3102.68|3110.63|3102.93|3110.75|3103.05|3110.38|3102.68|27
1649876950000|2022-04-13 19:09:10|3110.67|3102.97|3111.11|3103.41|3111.14|3103.44|3110.62|3102.92|23
1649876960000|2022-04-13 19:09:20|3111.12|3103.42|3111.87|3104.17|3111.87|3104.17|3110.98|3103.28|25
1649876970000|2022-04-13 19:09:30|3111.88|3104.18|3110.43|3102.73|3111.9|3104.2|3110.29|3102.59|30
1649876980000|2022-04-13 19:09:40|3110.45|3102.75|3109.36|3101.66|3110.52|3102.82|3109.36|3101.66|35
1649876990000|2022-04-13 19:09:50|3109.33|3101.63|3109.03|3101.33|3109.35|3101.65|3108.73|3101.03|33
1649877000000|2022-04-13 19:10:00|3109|3101.3|3107.35|3099.65|3109.14|3101.44|3107.35|3099.65|38
1649877010000|2022-04-13 19:10:10|3107.27|3099.57|3106.46|3098.76|3107.54|3099.84|3106.16|3098.46|34
1649877020000|2022-04-13 19:10:20|3106.45|3098.75|3105.99|3098.29|3107.16|3099.46|3105.78|3098.08|31
1649877030000|2022-04-13 19:10:30|3106.02|3098.32|3104.1|3096.4|3106.5|3098.8|3104.03|3096.33|35
1649877040000|2022-04-13 19:10:40|3104.26|3096.56|3104.84|3097.14|3104.84|3097.14|3104.1|3096.4|19
1649877050000|2022-04-13 19:10:50|3105.36|3097.66|3105.1|3097.4|3105.36|3097.66|3105|3097.3|30
1649877060000|2022-04-13 19:11:00|3105.11|3097.41|3105.76|3098.06|3105.79|3098.09|3105.07|3097.37|31
1649877070000|2022-04-13 19:11:10|3105.74|3098.04|3105.14|3097.44|3105.89|3098.19|3105.08|3097.38|32
1649877080000|2022-04-13 19:11:20|3104.99|3097.29|3103.98|3096.28|3105.19|3097.49|3103.81|3096.11|37
1649877090000|2022-04-13 19:11:30|3104.07|3096.37|3104.57|3096.87|3104.8|3097.1|3104.06|3096.36|33
1649877100000|2022-04-13 19:11:40|3104.53|3096.83|3104.62|3096.92|3104.91|3097.21|3104.42|3096.72|30
1649877110000|2022-04-13 19:11:50|3104.63|3096.93|3104.34|3096.64|3104.71|3097.01|3104.17|3096.47|36
1649877120000|2022-04-13 19:12:00|3104.37|3096.67|3103.37|3095.67|3104.38|3096.68|3103.03|3095.33|33
1649877130000|2022-04-13 19:12:10|3103.36|3095.66|3102.86|3095.16|3103.54|3095.84|3102.67|3094.97|34
1649877140000|2022-04-13 19:12:20|3102.65|3094.95|3105.98|3098.28|3106.57|3098.87|3102.65|3094.95|36
1649877150000|2022-04-13 19:12:30|3106.16|3098.46|3105.17|3097.47|3106.16|3098.46|3104.85|3097.15|38
1649877160000|2022-04-13 19:12:40|3105.18|3097.48|3106.53|3098.83|3106.53|3098.83|3105.18|3097.48|33
1649877170000|2022-04-13 19:12:50|3106.56|3098.86|3106.71|3099.01|3106.96|3099.26|3105.73|3098.03|37
1649877180000|2022-04-13 19:13:00|3106.87|3099.17|3105.39|3097.69|3106.93|3099.23|3104.87|3097.17|39
1649877190000|2022-04-13 19:13:10|3105.38|3097.68|3105.44|3097.74|3105.83|3098.13|3105.38|3097.68|34
1649877200000|2022-04-13 19:13:20|3105.61|3097.91|3105.6|3097.9|3106.27|3098.57|3105.55|3097.85|36
1649877210000|2022-04-13 19:13:30|3105.59|3097.89|3105.94|3098.24|3106.11|3098.41|3105.4|3097.7|28
1649877220000|2022-04-13 19:13:40|3105.9|3098.2|3106.03|3098.33|3106.09|3098.39|3105.85|3098.15|30
1649877230000|2022-04-13 19:13:50|3106.02|3098.32|3105.99|3098.29|3106.22|3098.52|3105.99|3098.29|21
1649877240000|2022-04-13 19:14:00|3106.04|3098.34|3105.51|3097.81|3106.14|3098.44|3105.51|3097.81|34
1649877250000|2022-04-13 19:14:10|3105.5|3097.8|3105.87|3098.17|3106.07|3098.37|3105.41|3097.71|30
1649877260000|2022-04-13 19:14:20|3106.07|3098.37|3105.24|3097.54|3106.07|3098.37|3105.16|3097.46|25
1649877270000|2022-04-13 19:14:30|3105.25|3097.55|3105.22|3097.52|3105.25|3097.55|3105.08|3097.38|26
1649877280000|2022-04-13 19:14:40|3105.2|3097.5|3104.68|3096.98|3105.31|3097.61|3104.68|3096.98|30
1649877290000|2022-04-13 19:14:50|3104.71|3097.01|3104.43|3096.73|3105.01|3097.31|3104.42|3096.72|29
1649877300000|2022-04-13 19:15:00|3104.68|3096.98|3104.67|3096.97|3104.77|3097.07|3104.39|3096.69|28
1649877310000|2022-04-13 19:15:10|3104.62|3096.92|3104.62|3096.92|3105.21|3097.51|3104.62|3096.92|27
1649877320000|2022-04-13 19:15:20|3104.61|3096.91|3104.49|3096.79|3104.63|3096.93|3104.35|3096.65|27
1649877330000|2022-04-13 19:15:30|3104.52|3096.82|3105.69|3097.99|3105.8|3098.1|3104.45|3096.75|31
1649877340000|2022-04-13 19:15:40|3105.61|3097.91|3105.88|3098.18|3105.91|3098.21|3105.3|3097.6|35
1649877350000|2022-04-13 19:15:50|3105.84|3098.14|3105.83|3098.13|3105.9|3098.2|3105.63|3097.93|24
1649877360000|2022-04-13 19:16:00|3105.84|3098.14|3105.68|3097.98|3105.85|3098.15|3105.61|3097.91|31
1649877370000|2022-04-13 19:16:10|3105.61|3097.91|3105.8|3098.1|3105.85|3098.15|3105.54|3097.84|32
1649877380000|2022-04-13 19:16:20|3105.82|3098.12|3105.76|3098.06|3105.84|3098.14|3105.74|3098.04|20
1649877390000|2022-04-13 19:16:30|3105.96|3098.26|3105.73|3098.03|3106.31|3098.61|3105.14|3097.44|38
1649877400000|2022-04-13 19:16:40|3105.66|3097.96|3106.09|3098.39|3106.27|3098.57|3105.44|3097.74|36
1649877410000|2022-04-13 19:16:50|3106.13|3098.43|3105.43|3097.73|3106.13|3098.43|3105.36|3097.66|39
1649877420000|2022-04-13 19:17:00|3105.44|3097.74|3105.65|3097.95|3105.96|3098.26|3105.43|3097.73|25
1649877430000|2022-04-13 19:17:10|3105.74|3098.04|3105.86|3098.16|3105.86|3098.16|3105.55|3097.85|23
1649877440000|2022-04-13 19:17:20|3105.87|3098.17|3105.88|3098.18|3105.93|3098.23|3105.59|3097.89|33
1649877450000|2022-04-13 19:17:30|3105.94|3098.24|3106.4|3098.7|3106.41|3098.71|3105.91|3098.21|21
1649877460000|2022-04-13 19:17:40|3106.14|3098.44|3106.05|3098.35|3106.41|3098.71|3105.83|3098.13|23
1649877470000|2022-04-13 19:17:50|3106.08|3098.38|3105.57|3097.87|3106.08|3098.38|3105.57|3097.87|18
1649877480000|2022-04-13 19:18:00|3105.58|3097.88|3105.95|3098.25|3106.01|3098.31|3105.58|3097.88|23
1649877490000|2022-04-13 19:18:10|3105.98|3098.28|3105.82|3098.12|3106.01|3098.31|3105.69|3097.99|25
1649877500000|2022-04-13 19:18:20|3105.81|3098.11|3105.92|3098.22|3106.09|3098.39|3105.69|3097.99|29
1649877510000|2022-04-13 19:18:30|3105.86|3098.16|3105.19|3097.49|3105.86|3098.16|3104.9|3097.2|33
1649877520000|2022-04-13 19:18:40|3105.18|3097.48|3105.5|3097.8|3105.5|3097.8|3105.13|3097.43|32
1649877530000|2022-04-13 19:18:50|3105.52|3097.82|3105.73|3098.03|3105.73|3098.03|3105.52|3097.82|6
1649877540000|2022-04-13 19:19:00|3105.74|3098.04|3106.06|3098.36|3106.2|3098.5|3105.74|3098.04|15
1649877550000|2022-04-13 19:19:10|3106.49|3098.79|3106.79|3099.09|3107.07|3099.37|3106.28|3098.58|17
1649877560000|2022-04-13 19:19:20|3106.89|3099.19|3107.31|3099.61|3107.84|3100.14|3106.89|3099.19|35
1649877570000|2022-04-13 19:19:30|3107.34|3099.64|3107.59|3099.89|3107.76|3100.06|3107.3|3099.6|32
1649877580000|2022-04-13 19:19:40|3107.62|3099.92|3108.83|3101.13|3109.07|3101.37|3107.52|3099.82|25
1649877590000|2022-04-13 19:19:50|3109.07|3101.37|3108.19|3100.49|3109.15|3101.45|3108.19|3100.49|37
1649877600000|2022-04-13 19:20:00|3107.91|3100.21|3106.99|3099.29|3108.17|3100.47|3106.99|3099.29|37
1649877610000|2022-04-13 19:20:10|3106.76|3099.06|3106.94|3099.24|3106.95|3099.25|3106.68|3098.98|35
1649877620000|2022-04-13 19:20:20|3107.01|3099.31|3106.76|3099.06|3107.14|3099.44|3106.25|3098.55|29
1649877630000|2022-04-13 19:20:30|3106.85|3099.15|3105.87|3098.17|3106.93|3099.23|3105.66|3097.96|34
1649877640000|2022-04-13 19:20:40|3105.93|3098.23|3105.93|3098.23|3106.26|3098.56|3105.48|3097.78|37
1649877650000|2022-04-13 19:20:50|3105.97|3098.27|3105.97|3098.27|3106.16|3098.46|3105.93|3098.23|34
1649877660000|2022-04-13 19:21:00|3105.95|3098.25|3106.68|3098.98|3106.69|3098.99|3105.5|3097.8|17
1649877670000|2022-04-13 19:21:10|3106.7|3099|3106.68|3098.98|3106.73|3099.03|3106.59|3098.89|14
1649877680000|2022-04-13 19:21:20|3106.67|3098.97|3106.91|3099.21|3106.91|3099.21|3106.66|3098.96|16
1649877690000|2022-04-13 19:21:30|3106.8|3099.1|3106.96|3099.26|3106.96|3099.26|3106.69|3098.99|22
1649877700000|2022-04-13 19:21:40|3106.8|3099.1|3106.99|3099.29|3107.2|3099.5|3106.79|3099.09|24
1649877710000|2022-04-13 19:21:50|3106.89|3099.19|3106.92|3099.22|3106.99|3099.29|3106.83|3099.13|21
1649877720000|2022-04-13 19:22:00|3106.93|3099.23|3107.37|3099.67|3107.37|3099.67|3106.77|3099.07|25
1649877730000|2022-04-13 19:22:10|3107.47|3099.77|3107.77|3100.07|3108.02|3100.32|3107.45|3099.75|33
1649877740000|2022-04-13 19:22:20|3107.76|3100.06|3107.82|3100.12|3107.95|3100.25|3107.75|3100.05|21
1649877750000|2022-04-13 19:22:30|3107.59|3099.89|3107.15|3099.45|3107.86|3100.16|3107.15|3099.45|28
1649877760000|2022-04-13 19:22:40|3107.13|3099.43|3107.38|3099.68|3107.42|3099.72|3107.13|3099.43|29
1649877770000|2022-04-13 19:22:50|3107.37|3099.67|3107.4|3099.7|3107.54|3099.84|3107.22|3099.52|28
1649877780000|2022-04-13 19:23:00|3107.41|3099.71|3108.11|3100.41|3108.12|3100.42|3107.41|3099.71|23
1649877790000|2022-04-13 19:23:10|3108.12|3100.42|3107.4|3099.7|3108.12|3100.42|3107.18|3099.48|29
1649877800000|2022-04-13 19:23:20|3107.38|3099.68|3107.63|3099.93|3107.65|3099.95|3107.35|3099.65|33
1649877810000|2022-04-13 19:23:30|3107.65|3099.95|3106.78|3099.08|3107.65|3099.95|3106.51|3098.81|32
1649877820000|2022-04-13 19:23:40|3106.73|3099.03|3106.18|3098.48|3106.77|3099.07|3106|3098.3|33
1649877830000|2022-04-13 19:23:50|3106.36|3098.66|3106.31|3098.61|3106.45|3098.75|3106.22|3098.52|27
1649877840000|2022-04-13 19:24:00|3106.36|3098.66|3106.57|3098.87|3106.63|3098.93|3106.17|3098.47|34
1649877850000|2022-04-13 19:24:10|3106.51|3098.81|3106.41|3098.71|3106.57|3098.87|3106.36|3098.66|32
1649877860000|2022-04-13 19:24:20|3106.42|3098.72|3107.58|3099.88|3107.62|3099.92|3106.42|3098.72|27
1649877870000|2022-04-13 19:24:30|3107.59|3099.89|3107.48|3099.78|3107.6|3099.9|3107.31|3099.61|34
1649877880000|2022-04-13 19:24:40|3107.43|3099.73|3107.94|3100.24|3108|3100.3|3107.43|3099.73|28
1649877890000|2022-04-13 19:24:50|3107.84|3100.14|3107.67|3099.97|3107.9|3100.2|3107.67|3099.97|19
1649877900000|2022-04-13 19:25:00|3107.55|3099.85|3107.88|3100.18|3108.16|3100.46|3107.55|3099.85|29
1649877910000|2022-04-13 19:25:10|3107.87|3100.17|3108.23|3100.53|3108.23|3100.53|3107.79|3100.09|24
1649877920000|2022-04-13 19:25:20|3108.19|3100.49|3108.79|3101.09|3108.79|3101.09|3108.07|3100.37|23
1649877930000|2022-04-13 19:25:30|3108.49|3100.79|3108.88|3101.18|3109.45|3101.75|3108.33|3100.63|35
1649877940000|2022-04-13 19:25:40|3109.43|3101.73|3109.71|3102.01|3110.57|3102.87|3108.88|3101.18|35
1649877950000|2022-04-13 19:25:50|3110.04|3102.34|3109.99|3102.29|3110.55|3102.85|3109.38|3101.68|27
1649877960000|2022-04-13 19:26:00|3109.11|3101.41|3110.31|3102.61|3110.54|3102.84|3109.11|3101.41|27
1649877970000|2022-04-13 19:26:10|3110.52|3102.82|3110.33|3102.63|3111.15|3103.45|3109.94|3102.24|30
1649877980000|2022-04-13 19:26:20|3110.32|3102.62|3110.97|3103.27|3111.56|3103.86|3110.32|3102.62|32
1649877990000|2022-04-13 19:26:30|3111.55|3103.85|3110.66|3102.96|3111.67|3103.97|3110.56|3102.86|34
1649878000000|2022-04-13 19:26:40|3110.61|3102.91|3110.67|3102.97|3110.8|3103.1|3110.45|3102.75|28
1649878010000|2022-04-13 19:26:50|3110.69|3102.99|3111.11|3103.41|3111.28|3103.58|3110.65|3102.95|28
1649878020000|2022-04-13 19:27:00|3110.87|3103.17|3110.89|3103.19|3111.44|3103.74|3110.49|3102.79|37
1649878030000|2022-04-13 19:27:10|3110.91|3103.21|3110.75|3103.05|3110.92|3103.22|3110.32|3102.62|30
1649878040000|2022-04-13 19:27:20|3110.76|3103.06|3109.91|3102.21|3110.87|3103.17|3109.83|3102.13|38
1649878050000|2022-04-13 19:27:30|3110.02|3102.32|3108.74|3101.04|3110.21|3102.51|3108.64|3100.94|37
1649878060000|2022-04-13 19:27:40|3108.95|3101.25|3109.75|3102.05|3109.75|3102.05|3108.79|3101.09|37
1649878070000|2022-04-13 19:27:50|3109.85|3102.15|3109.86|3102.16|3110.51|3102.81|3109.64|3101.94|35
1649878080000|2022-04-13 19:28:00|3109.83|3102.13|3109.95|3102.25|3109.98|3102.28|3109.49|3101.79|34
1649878090000|2022-04-13 19:28:10|3109.9|3102.2|3110.07|3102.37|3110.23|3102.53|3109.89|3102.19|33
1649878100000|2022-04-13 19:28:20|3110|3102.3|3110.4|3102.7|3110.4|3102.7|3109.66|3101.96|34
1649878110000|2022-04-13 19:28:30|3110.39|3102.69|3109.99|3102.29|3110.49|3102.79|3109.99|3102.29|27
1649878120000|2022-04-13 19:28:40|3109.98|3102.28|3110|3102.3|3110.09|3102.39|3109.82|3102.12|25
1649878130000|2022-04-13 19:28:50|3110.02|3102.32|3109.74|3102.04|3110.26|3102.56|3109.62|3101.92|32
1649878140000|2022-04-13 19:29:00|3109.71|3102.01|3109.99|3102.29|3109.99|3102.29|3109.66|3101.96|18
1649878150000|2022-04-13 19:29:10|3109.98|3102.28|3110.23|3102.53|3110.3|3102.6|3109.73|3102.03|31
1649878160000|2022-04-13 19:29:20|3110.09|3102.39|3110.2|3102.5|3110.24|3102.54|3109.92|3102.22|16
1649878170000|2022-04-13 19:29:30|3110.21|3102.51|3111.58|3103.88|3111.58|3103.88|3110.2|3102.5|22
1649878180000|2022-04-13 19:29:40|3111.75|3104.05|3111.82|3104.12|3112.07|3104.37|3111.3|3103.6|29
1649878190000|2022-04-13 19:29:50|3111.77|3104.07|3111.89|3104.19|3111.9|3104.2|3111.37|3103.67|30
1649878200000|2022-04-13 19:30:00|3111.76|3104.06|3111.91|3104.21|3112.52|3104.82|3111.76|3104.06|29
1649878210000|2022-04-13 19:30:10|3111.97|3104.27|3111.97|3104.27|3112.12|3104.42|3111.72|3104.02|27
1649878220000|2022-04-13 19:30:20|3112.01|3104.31|3111.48|3103.78|3112.28|3104.58|3111.3|3103.6|25
1649878230000|2022-04-13 19:30:30|3111.54|3103.84|3110.49|3102.79|3111.55|3103.85|3110.45|3102.75|37
1649878240000|2022-04-13 19:30:40|3110.47|3102.77|3110.04|3102.34|3110.52|3102.82|3109.5|3101.8|39
1649878250000|2022-04-13 19:30:50|3109.87|3102.17|3109.95|3102.25|3110.17|3102.47|3109.36|3101.66|28
1649878260000|2022-04-13 19:31:00|3109.96|3102.26|3110.22|3102.52|3110.3|3102.6|3109.96|3102.26|22
1649878270000|2022-04-13 19:31:10|3110.23|3102.53|3110.27|3102.57|3110.4|3102.7|3110.2|3102.5|23
1649878280000|2022-04-13 19:31:20|3110.29|3102.59|3109.57|3101.87|3110.29|3102.59|3109.46|3101.76|36
1649878290000|2022-04-13 19:31:30|3110.02|3102.32|3110|3102.3|3110.14|3102.44|3109.87|3102.17|18
1649878300000|2022-04-13 19:31:40|3110.05|3102.35|3110.76|3103.06|3110.78|3103.08|3110.05|3102.35|20
1649878310000|2022-04-13 19:31:50|3110.54|3102.84|3109.66|3101.96|3110.87|3103.17|3108.96|3101.26|32
1649878320000|2022-04-13 19:32:00|3109.69|3101.99|3108.72|3101.02|3110.44|3102.74|3108.68|3100.98|28
1649878330000|2022-04-13 19:32:10|3108.6|3100.9|3110|3102.3|3110.42|3102.72|3108.55|3100.85|38
1649878340000|2022-04-13 19:32:20|3110.05|3102.35|3110.49|3102.79|3110.53|3102.83|3109.92|3102.22|34
1649878350000|2022-04-13 19:32:30|3110.56|3102.86|3110.58|3102.88|3110.87|3103.17|3110.56|3102.86|19
1649878360000|2022-04-13 19:32:40|3110.65|3102.95|3110.22|3102.52|3110.65|3102.95|3110.09|3102.39|14
1649878370000|2022-04-13 19:32:50|3110.37|3102.67|3110.6|3102.9|3110.62|3102.92|3110.23|3102.53|30
1649878380000|2022-04-13 19:33:00|3110.56|3102.86|3110.59|3102.89|3110.6|3102.9|3110.48|3102.78|14
1649878390000|2022-04-13 19:33:10|3110.58|3102.88|3110.49|3102.79|3110.59|3102.89|3110.49|3102.79|5
1649878400000|2022-04-13 19:33:20|3110.56|3102.86|3110.34|3102.64|3110.56|3102.86|3110.18|3102.48|18
1649878410000|2022-04-13 19:33:30|3110.35|3102.65|3110.36|3102.66|3110.36|3102.66|3110.35|3102.65|2
1649878420000|2022-04-13 19:33:40|3110.37|3102.67|3110.31|3102.61|3110.38|3102.68|3110.28|3102.58|19
1649878430000|2022-04-13 19:33:50|3110.3|3102.6|3110.33|3102.63|3110.36|3102.66|3110.3|3102.6|10
1649878440000|2022-04-13 19:34:00|3110.31|3102.61|3110.42|3102.72|3110.43|3102.73|3110.31|3102.61|15
1649878450000|2022-04-13 19:34:10|3110.38|3102.68|3110.22|3102.52|3110.45|3102.75|3110.09|3102.39|32
1649878460000|2022-04-13 19:34:20|3110.23|3102.53|3110.12|3102.42|3110.31|3102.61|3110.08|3102.38|23
1649878470000|2022-04-13 19:34:30|3110.1|3102.4|3109.81|3102.11|3110.17|3102.47|3109.62|3101.92|26
1649878480000|2022-04-13 19:34:40|3109.77|3102.07|3109.25|3101.55|3109.78|3102.08|3109.25|3101.55|23
1649878490000|2022-04-13 19:34:50|3109.28|3101.58|3108.94|3101.24|3109.56|3101.86|3108.86|3101.16|34
1649878500000|2022-04-13 19:35:00|3108.92|3101.22|3105.18|3097.48|3109.05|3101.35|3104.92|3097.22|35
1649878510000|2022-04-13 19:35:10|3104.97|3097.27|3103.65|3095.95|3105.03|3097.33|3103.19|3095.49|35
1649878520000|2022-04-13 19:35:20|3103.67|3095.97|3103.9|3096.2|3103.94|3096.24|3103.35|3095.65|34
1649878530000|2022-04-13 19:35:30|3103.97|3096.27|3104.28|3096.58|3104.5|3096.8|3103.65|3095.95|37
1649878540000|2022-04-13 19:35:40|3104.25|3096.55|3103.36|3095.66|3104.25|3096.55|3102.8|3095.1|33
1649878550000|2022-04-13 19:35:50|3103.5|3095.8|3104.19|3096.49|3104.28|3096.58|3103.1|3095.4|37
1649878560000|2022-04-13 19:36:00|3104.26|3096.56|3103.62|3095.92|3104.43|3096.73|3103.62|3095.92|34
1649878570000|2022-04-13 19:36:10|3103.61|3095.91|3103.09|3095.39|3103.93|3096.23|3103.09|3095.39|28
1649878580000|2022-04-13 19:36:20|3103.08|3095.38|3101.27|3093.57|3103.08|3095.38|3101.27|3093.57|40
1649878590000|2022-04-13 19:36:30|3101.53|3093.83|3101.28|3093.58|3101.79|3094.09|3100.97|3093.27|35
1649878600000|2022-04-13 19:36:40|3101.07|3093.37|3100.02|3092.32|3101.17|3093.47|3100.02|3092.32|38
1649878610000|2022-04-13 19:36:50|3100.24|3092.54|3100.97|3093.27|3101.41|3093.71|3100.24|3092.54|36
1649878620000|2022-04-13 19:37:00|3100.75|3093.05|3101.24|3093.54|3101.29|3093.59|3100.69|3092.99|32
1649878630000|2022-04-13 19:37:10|3101.25|3093.55|3101.1|3093.4|3101.33|3093.63|3100.35|3092.65|39
1649878640000|2022-04-13 19:37:20|3100.54|3092.84|3100.27|3092.57|3101.12|3093.42|3100.08|3092.38|34
1649878650000|2022-04-13 19:37:30|3100.26|3092.56|3100.33|3092.63|3100.82|3093.12|3100.23|3092.53|26
1649878660000|2022-04-13 19:37:40|3100.32|3092.62|3100.11|3092.41|3100.62|3092.92|3099.78|3092.08|36
1649878670000|2022-04-13 19:37:50|3100.1|3092.4|3099.29|3091.59|3100.17|3092.47|3099.29|3091.59|35
1649878680000|2022-04-13 19:38:00|3099.51|3091.81|3099.28|3091.58|3099.51|3091.81|3098.94|3091.24|30
1649878690000|2022-04-13 19:38:10|3099.29|3091.59|3100.26|3092.56|3100.65|3092.95|3099.29|3091.59|28
1649878700000|2022-04-13 19:38:20|3100.23|3092.53|3100.43|3092.73|3100.7|3093|3099.9|3092.2|25
1649878710000|2022-04-13 19:38:30|3100.25|3092.55|3100.34|3092.64|3100.44|3092.74|3100.05|3092.35|27
1649878720000|2022-04-13 19:38:40|3100.45|3092.75|3100.52|3092.82|3100.75|3093.05|3100.33|3092.63|29
1649878730000|2022-04-13 19:38:50|3100.58|3092.88|3100.24|3092.54|3100.6|3092.9|3100|3092.3|24
1649878740000|2022-04-13 19:39:00|3100.05|3092.35|3100.25|3092.55|3100.31|3092.61|3100.05|3092.35|25
1649878750000|2022-04-13 19:39:10|3100.24|3092.54|3100.47|3092.77|3100.51|3092.81|3100.05|3092.35|23
1649878760000|2022-04-13 19:39:20|3100.48|3092.78|3099.91|3092.21|3100.48|3092.78|3099.87|3092.17|25
1649878770000|2022-04-13 19:39:30|3099.92|3092.22|3099.71|3092.01|3100.15|3092.45|3099.58|3091.88|28
1649878780000|2022-04-13 19:39:40|3099.8|3092.1|3100.44|3092.74|3100.44|3092.74|3099.8|3092.1|21
1649878790000|2022-04-13 19:39:50|3100.43|3092.73|3100.22|3092.52|3100.43|3092.73|3099.74|3092.04|26
1649878800000|2022-04-13 19:40:00|3100.21|3092.51|3098.7|3091|3100.21|3092.51|3098.59|3090.89|30
1649878810000|2022-04-13 19:40:10|3098.71|3091.01|3098.99|3091.29|3099.33|3091.63|3098.58|3090.88|33
1649878820000|2022-04-13 19:40:20|3098.83|3091.13|3099.42|3091.72|3099.42|3091.72|3098.59|3090.89|27
1649878830000|2022-04-13 19:40:30|3099.35|3091.65|3098.64|3090.94|3100.32|3092.62|3098.63|3090.93|27
1649878840000|2022-04-13 19:40:40|3098.96|3091.26|3097.93|3090.23|3099.24|3091.54|3097.48|3089.78|38
1649878850000|2022-04-13 19:40:50|3097.86|3090.16|3096.94|3089.24|3097.86|3090.16|3096.94|3089.24|31
1649878860000|2022-04-13 19:41:00|3097.12|3089.42|3096.89|3089.19|3097.29|3089.59|3096.68|3088.98|34
1649878870000|2022-04-13 19:41:10|3096.38|3088.68|3095.92|3088.22|3096.38|3088.68|3095.58|3087.88|34
1649878880000|2022-04-13 19:41:20|3095.56|3087.86|3095.72|3088.02|3095.89|3088.19|3095.4|3087.7|26
1649878890000|2022-04-13 19:41:30|3094.64|3086.94|3094.6|3086.9|3094.92|3087.22|3094.03|3086.33|35
1649878900000|2022-04-13 19:41:40|3094.55|3086.85|3094.39|3086.69|3094.58|3086.88|3094.2|3086.5|25
1649878910000|2022-04-13 19:41:50|3094.42|3086.72|3094.58|3086.88|3094.73|3087.03|3094|3086.3|24
1649878920000|2022-04-13 19:42:00|3094.61|3086.91|3093.86|3086.16|3094.78|3087.08|3093.74|3086.04|33
1649878930000|2022-04-13 19:42:10|3093.87|3086.17|3094.44|3086.74|3094.44|3086.74|3093.56|3085.86|28
1649878940000|2022-04-13 19:42:20|3094.21|3086.51|3093.87|3086.17|3094.21|3086.51|3093.8|3086.1|11
1649878950000|2022-04-13 19:42:30|3093.88|3086.18|3095.17|3087.47|3095.45|3087.75|3093.61|3085.91|17
1649878960000|2022-04-13 19:42:40|3095.29|3087.59|3094.99|3087.29|3095.47|3087.77|3094.99|3087.29|33
1649878970000|2022-04-13 19:42:50|3095|3087.3|3095.1|3087.4|3095.13|3087.43|3094.99|3087.29|22
1649878980000|2022-04-13 19:43:00|3095.09|3087.39|3095.86|3088.16|3095.87|3088.17|3095.09|3087.39|25
1649878990000|2022-04-13 19:43:10|3095.82|3088.12|3096.44|3088.74|3097.32|3089.62|3095.82|3088.12|38
1649879000000|2022-04-13 19:43:20|3096.42|3088.72|3096.26|3088.56|3097.21|3089.51|3095.8|3088.1|34
1649879010000|2022-04-13 19:43:30|3095.33|3087.63|3095.64|3087.94|3096.23|3088.53|3095.33|3087.63|31
1649879020000|2022-04-13 19:43:40|3095.77|3088.07|3095.52|3087.82|3096.35|3088.65|3095.43|3087.73|37
1649879030000|2022-04-13 19:43:50|3095.53|3087.83|3095.76|3088.06|3096.73|3089.03|3095.53|3087.83|32
1649879040000|2022-04-13 19:44:00|3095.67|3087.97|3096.81|3089.11|3097.53|3089.83|3095.38|3087.68|38
1649879050000|2022-04-13 19:44:10|3096.37|3088.67|3097.04|3089.34|3097.11|3089.41|3096.11|3088.41|31
1649879060000|2022-04-13 19:44:20|3097.06|3089.36|3097.15|3089.45|3097.21|3089.51|3096.68|3088.98|27
1649879070000|2022-04-13 19:44:30|3096.71|3089.01|3096.7|3089|3097.05|3089.35|3096.14|3088.44|39
1649879080000|2022-04-13 19:44:40|3096.65|3088.95|3096.61|3088.91|3096.79|3089.09|3096.44|3088.74|22
1649879090000|2022-04-13 19:44:50|3096.59|3088.89|3096.57|3088.87|3096.67|3088.97|3096.45|3088.75|27
1649879100000|2022-04-13 19:45:00|3096.56|3088.86|3097.19|3089.49|3097.42|3089.72|3096.4|3088.7|34
1649879110000|2022-04-13 19:45:10|3097.2|3089.5|3097.44|3089.74|3097.59|3089.89|3096.94|3089.24|32
1649879120000|2022-04-13 19:45:20|3097.73|3090.03|3095.9|3088.2|3098.24|3090.54|3095.9|3088.2|37
1649879130000|2022-04-13 19:45:30|3095.92|3088.22|3094.56|3086.86|3096.13|3088.43|3094.53|3086.83|40
1649879140000|2022-04-13 19:45:40|3094.82|3087.12|3095.59|3087.89|3095.65|3087.95|3094.8|3087.1|36
1649879150000|2022-04-13 19:45:50|3095.65|3087.95|3095.64|3087.94|3095.7|3088|3095.28|3087.58|25
1649879160000|2022-04-13 19:46:00|3095.62|3087.92|3096.48|3088.78|3097.28|3089.58|3095.17|3087.47|39
1649879170000|2022-04-13 19:46:10|3097.13|3089.43|3097.39|3089.69|3097.54|3089.84|3096.8|3089.1|36
1649879180000|2022-04-13 19:46:20|3097.42|3089.72|3097.26|3089.56|3097.42|3089.72|3096.88|3089.18|34
1649879190000|2022-04-13 19:46:30|3097.25|3089.55|3097.33|3089.63|3097.46|3089.76|3097.2|3089.5|32
1649879200000|2022-04-13 19:46:40|3097.32|3089.62|3096.54|3088.84|3097.39|3089.69|3096.38|3088.68|32
1649879210000|2022-04-13 19:46:50|3096.53|3088.83|3096.46|3088.76|3096.54|3088.84|3096.18|3088.48|36
1649879220000|2022-04-13 19:47:00|3096.52|3088.82|3095.16|3087.46|3097.15|3089.45|3094.99|3087.29|32
1649879230000|2022-04-13 19:47:10|3095.13|3087.43|3095.38|3087.68|3095.48|3087.78|3095.1|3087.4|26
1649879240000|2022-04-13 19:47:20|3095.51|3087.81|3093.56|3085.86|3095.94|3088.24|3093.56|3085.86|38
1649879250000|2022-04-13 19:47:30|3093.18|3085.48|3092.95|3085.25|3093.55|3085.85|3092.58|3084.88|33
1649879260000|2022-04-13 19:47:40|3092.76|3085.06|3094.76|3087.06|3094.82|3087.12|3092.71|3085.01|26
1649879270000|2022-04-13 19:47:50|3094.86|3087.16|3094.1|3086.4|3094.93|3087.23|3093.66|3085.96|36
1649879280000|2022-04-13 19:48:00|3093.65|3085.95|3094.26|3086.56|3094.62|3086.92|3093.31|3085.61|37
1649879290000|2022-04-13 19:48:10|3093.25|3085.55|3093.46|3085.76|3094.06|3086.36|3092.79|3085.09|38
1649879300000|2022-04-13 19:48:20|3092.87|3085.17|3093.22|3085.52|3093.26|3085.56|3092.24|3084.54|28
1649879310000|2022-04-13 19:48:30|3092.96|3085.26|3092.54|3084.84|3093.15|3085.45|3092.37|3084.67|36
1649879320000|2022-04-13 19:48:40|3092.6|3084.9|3092.51|3084.81|3093.13|3085.43|3092.37|3084.67|35
1649879330000|2022-04-13 19:48:50|3092.45|3084.75|3093.12|3085.42|3093.31|3085.61|3092.45|3084.75|31
1649879340000|2022-04-13 19:49:00|3093.1|3085.4|3092.93|3085.23|3093.31|3085.61|3092.24|3084.54|26
1649879350000|2022-04-13 19:49:10|3093.23|3085.53|3093.21|3085.51|3093.49|3085.79|3092.93|3085.23|31
1649879360000|2022-04-13 19:49:20|3093.1|3085.4|3092.95|3085.25|3093.3|3085.6|3092.8|3085.1|36
1649879370000|2022-04-13 19:49:30|3092.77|3085.07|3094.66|3086.96|3094.73|3087.03|3092.77|3085.07|32
1649879380000|2022-04-13 19:49:40|3093.67|3085.97|3094.57|3086.87|3094.82|3087.12|3093.67|3085.97|31
1649879390000|2022-04-13 19:49:50|3094.09|3086.39|3093.72|3086.02|3094.45|3086.75|3093.52|3085.82|27
1649879400000|2022-04-13 19:50:00|3093.69|3085.99|3092.37|3084.67|3094.68|3086.98|3092.3|3084.6|39
1649879410000|2022-04-13 19:50:10|3092.33|3084.63|3091.54|3083.84|3092.43|3084.73|3089.53|3081.83|37
1649879420000|2022-04-13 19:50:20|3091.04|3083.34|3091.07|3083.37|3091.6|3083.9|3090.35|3082.65|36
1649879430000|2022-04-13 19:50:30|3090.93|3083.23|3090.63|3082.93|3091.47|3083.77|3090.63|3082.93|33
1649879440000|2022-04-13 19:50:40|3090.68|3082.98|3091.36|3083.66|3091.48|3083.78|3090.66|3082.96|33
1649879450000|2022-04-13 19:50:50|3091.33|3083.63|3092.59|3084.89|3092.59|3084.89|3091.1|3083.4|34
1649879460000|2022-04-13 19:51:00|3092.62|3084.92|3092.11|3084.41|3092.68|3084.98|3091.68|3083.98|35
1649879470000|2022-04-13 19:51:10|3091.79|3084.09|3092.91|3085.21|3093.17|3085.47|3091.79|3084.09|26
1649879480000|2022-04-13 19:51:20|3092.93|3085.23|3093.13|3085.43|3093.27|3085.57|3092.66|3084.96|29
1649879490000|2022-04-13 19:51:30|3092.89|3085.19|3092.95|3085.25|3093.21|3085.51|3092.83|3085.13|27
1649879500000|2022-04-13 19:51:40|3093.92|3086.22|3093.99|3086.29|3094.12|3086.42|3093.52|3085.82|21
1649879510000|2022-04-13 19:51:50|3093.88|3086.18|3093.6|3085.9|3093.89|3086.19|3093.29|3085.59|33
1649879520000|2022-04-13 19:52:00|3093.28|3085.58|3092.39|3084.69|3093.49|3085.79|3092.22|3084.52|30
1649879530000|2022-04-13 19:52:10|3092.57|3084.87|3092.18|3084.48|3092.57|3084.87|3091.45|3083.75|35
1649879540000|2022-04-13 19:52:20|3092.2|3084.5|3091.28|3083.58|3092.29|3084.59|3091.19|3083.49|37
1649879550000|2022-04-13 19:52:30|3091.2|3083.5|3090.61|3082.91|3091.2|3083.5|3090.31|3082.61|36
1649879560000|2022-04-13 19:52:40|3090.56|3082.86|3091.24|3083.54|3091.24|3083.54|3090.25|3082.55|35
1649879570000|2022-04-13 19:52:50|3091.29|3083.59|3090.3|3082.6|3091.29|3083.59|3089.6|3081.9|23
1649879580000|2022-04-13 19:53:00|3090.46|3082.76|3091.07|3083.37|3091.08|3083.38|3089.95|3082.25|35
1649879590000|2022-04-13 19:53:10|3091.13|3083.43|3091.67|3083.97|3091.81|3084.11|3090.51|3082.81|30
1649879600000|2022-04-13 19:53:20|3091.22|3083.52|3090.93|3083.23|3091.72|3084.02|3090.87|3083.17|31
1649879610000|2022-04-13 19:53:30|3090.95|3083.25|3091.69|3083.99|3091.69|3083.99|3090.32|3082.62|36
1649879620000|2022-04-13 19:53:40|3091.02|3083.32|3091.1|3083.4|3091.78|3084.08|3090.63|3082.93|35
1649879630000|2022-04-13 19:53:50|3091.37|3083.67|3090.81|3083.11|3091.53|3083.83|3090.56|3082.86|23
1649879640000|2022-04-13 19:54:00|3090.91|3083.21|3090.53|3082.83|3090.92|3083.22|3090.52|3082.82|28
1649879650000|2022-04-13 19:54:10|3090.54|3082.84|3090.42|3082.72|3090.58|3082.88|3090.09|3082.39|29
1649879660000|2022-04-13 19:54:20|3090.97|3083.27|3091.1|3083.4|3091.21|3083.51|3090.23|3082.53|25
1649879670000|2022-04-13 19:54:30|3090.96|3083.26|3091.02|3083.32|3091.03|3083.33|3090.23|3082.53|32
1649879680000|2022-04-13 19:54:40|3091.04|3083.34|3092.64|3084.94|3092.95|3085.25|3090.54|3082.84|35
1649879690000|2022-04-13 19:54:50|3092.61|3084.91|3092.85|3085.15|3092.99|3085.29|3092.47|3084.77|33
1649879700000|2022-04-13 19:55:00|3092.64|3084.94|3092.51|3084.81|3092.8|3085.1|3091.76|3084.06|39
1649879710000|2022-04-13 19:55:10|3092.46|3084.76|3092.46|3084.76|3093.18|3085.48|3092.28|3084.58|36
1649879720000|2022-04-13 19:55:20|3092.5|3084.8|3092.26|3084.56|3092.71|3085.01|3092.03|3084.33|34
1649879730000|2022-04-13 19:55:30|3092.25|3084.55|3092.37|3084.67|3092.39|3084.69|3092.22|3084.52|18
1649879740000|2022-04-13 19:55:40|3092.32|3084.62|3092.27|3084.57|3092.32|3084.62|3091.85|3084.15|30
1649879750000|2022-04-13 19:55:50|3092.31|3084.61|3091.57|3083.87|3092.31|3084.61|3091.57|3083.87|27
1649879760000|2022-04-13 19:56:00|3091.48|3083.78|3091.49|3083.79|3091.49|3083.79|3091.28|3083.58|34
1649879770000|2022-04-13 19:56:10|3091.47|3083.77|3091.38|3083.68|3091.51|3083.81|3091.31|3083.61|35
1649879780000|2022-04-13 19:56:20|3091.47|3083.77|3091.09|3083.39|3091.59|3083.89|3091.01|3083.31|33
1649879790000|2022-04-13 19:56:30|3091.15|3083.45|3090.38|3082.68|3091.31|3083.61|3090.16|3082.46|36
1649879800000|2022-04-13 19:56:40|3090.4|3082.7|3090.46|3082.76|3090.9|3083.2|3090.28|3082.58|33
1649879810000|2022-04-13 19:56:50|3090.47|3082.77|3092.52|3084.82|3092.56|3084.86|3090.47|3082.77|36
1649879820000|2022-04-13 19:57:00|3092.32|3084.62|3092.52|3084.82|3093.01|3085.31|3092.32|3084.62|33
1649879830000|2022-04-13 19:57:10|3092.53|3084.83|3092.5|3084.8|3092.8|3085.1|3092.13|3084.43|32
1649879840000|2022-04-13 19:57:20|3092.36|3084.66|3092.21|3084.51|3092.78|3085.08|3092.13|3084.43|34
1649879850000|2022-04-13 19:57:30|3092.12|3084.42|3092.49|3084.79|3092.63|3084.93|3092.12|3084.42|28
1649879860000|2022-04-13 19:57:40|3092.47|3084.77|3091.16|3083.46|3092.49|3084.79|3090.88|3083.18|35
1649879870000|2022-04-13 19:57:50|3091.11|3083.41|3091.31|3083.61|3091.42|3083.72|3091.05|3083.35|28
1649879880000|2022-04-13 19:58:00|3091.3|3083.6|3090.9|3083.2|3091.3|3083.6|3090.82|3083.12|33
1649879890000|2022-04-13 19:58:10|3090.82|3083.12|3091.04|3083.34|3091.04|3083.34|3090.82|3083.12|27
1649879900000|2022-04-13 19:58:20|3090.96|3083.26|3091.25|3083.55|3091.78|3084.08|3090.96|3083.26|34
1649879910000|2022-04-13 19:58:30|3091.2|3083.5|3090.24|3082.54|3091.23|3083.53|3090.02|3082.32|31
1649879920000|2022-04-13 19:58:40|3090.16|3082.46|3090.02|3082.32|3090.16|3082.46|3089.79|3082.09|32
1649879930000|2022-04-13 19:58:50|3090.01|3082.31|3090.22|3082.52|3090.4|3082.7|3089.8|3082.1|29
1649879940000|2022-04-13 19:59:00|3090.3|3082.6|3090.31|3082.61|3090.33|3082.63|3089.98|3082.28|26
1649879950000|2022-04-13 19:59:10|3090.25|3082.55|3090.69|3082.99|3091.07|3083.37|3090.25|3082.55|27
1649879960000|2022-04-13 19:59:20|3090.77|3083.07|3090.93|3083.23|3091.13|3083.43|3090.4|3082.7|30
1649879970000|2022-04-13 19:59:30|3090.88|3083.18|3090.88|3083.18|3090.99|3083.29|3090.55|3082.85|35
1649879980000|2022-04-13 19:59:40|3090.82|3083.12|3090.83|3083.13|3090.9|3083.2|3090.61|3082.91|33
1649879990000|2022-04-13 19:59:50|3090.84|3083.14|3090.85|3083.15|3090.85|3083.15|3089.96|3082.26|34
1649880000000|2022-04-13 20:00:00|3090.89|3083.19|3089.94|3082.24|3090.94|3083.24|3089.93|3082.23|39
1649880010000|2022-04-13 20:00:10|3089.88|3082.18|3088.68|3080.98|3089.88|3082.18|3087.67|3079.97|35
1649880020000|2022-04-13 20:00:20|3088.7|3081|3088.61|3080.91|3088.73|3081.03|3088.2|3080.5|32
1649880030000|2022-04-13 20:00:30|3088.56|3080.86|3088.17|3080.47|3088.62|3080.92|3088.09|3080.39|31
1649880040000|2022-04-13 20:00:40|3088.11|3080.41|3087.9|3080.2|3088.16|3080.46|3087.82|3080.12|30
1649880050000|2022-04-13 20:00:50|3088.04|3080.34|3088.21|3080.51|3088.35|3080.65|3087.9|3080.2|28
1649880060000|2022-04-13 20:01:00|3088.19|3080.49|3088.83|3081.13|3088.86|3081.16|3087.72|3080.02|32
1649880070000|2022-04-13 20:01:10|3088.82|3081.12|3088.91|3081.21|3089.51|3081.81|3088.47|3080.77|25
1649880080000|2022-04-13 20:01:20|3089.44|3081.74|3088.92|3081.22|3089.44|3081.74|3088.82|3081.12|14
1649880090000|2022-04-13 20:01:30|3088.82|3081.12|3089.83|3082.13|3089.83|3082.13|3088.82|3081.12|11
1649880100000|2022-04-13 20:01:40|3089.76|3082.06|3089.63|3081.93|3089.76|3082.06|3089.18|3081.48|18
1649880110000|2022-04-13 20:01:50|3089.65|3081.95|3090.09|3082.39|3090.34|3082.64|3089.65|3081.95|16
1649880120000|2022-04-13 20:02:00|3090.05|3082.35|3091.52|3083.82|3091.52|3083.82|3090.05|3082.35|28
1649880130000|2022-04-13 20:02:10|3091.58|3083.88|3093.47|3085.77|3094.15|3086.45|3091.58|3083.88|33
1649880140000|2022-04-13 20:02:20|3093.23|3085.53|3093.43|3085.73|3093.78|3086.08|3093.07|3085.37|32
1649880150000|2022-04-13 20:02:30|3093.76|3086.06|3093.23|3085.53|3094.41|3086.71|3093.07|3085.37|38
1649880160000|2022-04-13 20:02:40|3093.43|3085.73|3096.37|3088.67|3096.48|3088.78|3093.34|3085.64|39
1649880170000|2022-04-13 20:02:50|3096.05|3088.35|3096.8|3089.1|3096.83|3089.13|3095.96|3088.26|36
1649880180000|2022-04-13 20:03:00|3096.66|3088.96|3095.09|3087.39|3096.88|3089.18|3095.07|3087.37|31
1649880190000|2022-04-13 20:03:10|3095.28|3087.58|3094.01|3086.31|3095.28|3087.58|3093.9|3086.2|36
1649880200000|2022-04-13 20:03:20|3094.13|3086.43|3093.97|3086.27|3094.13|3086.43|3093.2|3085.5|37
1649880210000|2022-04-13 20:03:30|3093.84|3086.14|3094.21|3086.51|3094.3|3086.6|3093.74|3086.04|30
1649880220000|2022-04-13 20:03:40|3094.19|3086.49|3094.27|3086.57|3094.51|3086.81|3094.04|3086.34|27
1649880230000|2022-04-13 20:03:50|3094.26|3086.56|3093.68|3085.98|3094.26|3086.56|3093.32|3085.62|37
1649880240000|2022-04-13 20:04:00|3093.69|3085.99|3093.55|3085.85|3093.74|3086.04|3093.38|3085.68|29
1649880250000|2022-04-13 20:04:10|3093.54|3085.84|3092.51|3084.81|3093.55|3085.85|3092.49|3084.79|33
1649880260000|2022-04-13 20:04:20|3092.49|3084.79|3092.49|3084.79|3092.71|3085.01|3091.95|3084.25|33
1649880270000|2022-04-13 20:04:30|3092.48|3084.78|3092.03|3084.33|3092.48|3084.78|3091.76|3084.06|30
1649880280000|2022-04-13 20:04:40|3092.04|3084.34|3091.7|3084|3092.04|3084.34|3091.59|3083.89|20
1649880290000|2022-04-13 20:04:50|3091.58|3083.88|3091.69|3083.99|3091.77|3084.07|3091.42|3083.72|33
1649880300000|2022-04-13 20:05:00|3091.73|3084.03|3091.36|3083.66|3091.73|3084.03|3091.35|3083.65|27
1649880310000|2022-04-13 20:05:10|3091.37|3083.67|3091.58|3083.88|3091.65|3083.95|3091.29|3083.59|28
1649880320000|2022-04-13 20:05:20|3091.56|3083.86|3090.49|3082.79|3091.59|3083.89|3090.23|3082.53|35
1649880330000|2022-04-13 20:05:30|3090.53|3082.83|3089.89|3082.19|3090.62|3082.92|3089.82|3082.12|32
1649880340000|2022-04-13 20:05:40|3089.7|3082|3089.53|3081.83|3089.7|3082|3088.98|3081.28|28
1649880350000|2022-04-13 20:05:50|3089.56|3081.86|3089.82|3082.12|3089.92|3082.22|3089.26|3081.56|30
1649880360000|2022-04-13 20:06:00|3089.95|3082.25|3090.21|3082.51|3090.21|3082.51|3089.56|3081.86|35
1649880370000|2022-04-13 20:06:10|3089.88|3082.18|3089.89|3082.19|3090.25|3082.55|3089.76|3082.06|31
1649880380000|2022-04-13 20:06:20|3089.88|3082.18|3090.22|3082.52|3090.23|3082.53|3089.88|3082.18|16
1649880390000|2022-04-13 20:06:30|3089.94|3082.24|3088.97|3081.27|3090.17|3082.47|3088.97|3081.27|22
1649880400000|2022-04-13 20:06:40|3088.96|3081.26|3088.43|3080.73|3089.09|3081.39|3088.05|3080.35|35
1649880410000|2022-04-13 20:06:50|3088.36|3080.66|3088.08|3080.38|3088.53|3080.83|3088|3080.3|37
1649880420000|2022-04-13 20:07:00|3088.13|3080.43|3088.04|3080.34|3088.41|3080.71|3088|3080.3|29
1649880430000|2022-04-13 20:07:10|3088.09|3080.39|3087.9|3080.2|3088.31|3080.61|3087.83|3080.13|39
1649880440000|2022-04-13 20:07:20|3087.89|3080.19|3088.08|3080.38|3088.08|3080.38|3087.7|3080|35
1649880450000|2022-04-13 20:07:30|3088.09|3080.39|3088.23|3080.53|3088.5|3080.8|3087.98|3080.28|31
1649880460000|2022-04-13 20:07:40|3088.53|3080.83|3088.91|3081.21|3088.91|3081.21|3088.52|3080.82|24
1649880470000|2022-04-13 20:07:50|3088.92|3081.22|3088.95|3081.25|3088.95|3081.25|3088.63|3080.93|25
1649880480000|2022-04-13 20:08:00|3088.51|3080.81|3088.78|3081.08|3088.91|3081.21|3088.51|3080.81|31
1649880490000|2022-04-13 20:08:10|3088.67|3080.97|3088.49|3080.79|3089.57|3081.87|3088.32|3080.62|32
1649880500000|2022-04-13 20:08:20|3088.5|3080.8|3088.12|3080.42|3088.53|3080.83|3087.62|3079.92|34
1649880510000|2022-04-13 20:08:30|3088.19|3080.49|3088.33|3080.63|3088.41|3080.71|3087.99|3080.29|23
1649880520000|2022-04-13 20:08:40|3088.38|3080.68|3087.49|3079.79|3088.38|3080.68|3087.48|3079.78|27
1649880530000|2022-04-13 20:08:50|3087.51|3079.81|3087.59|3079.89|3087.61|3079.91|3087.44|3079.74|29
1649880540000|2022-04-13 20:09:00|3087.62|3079.92|3087.85|3080.15|3087.85|3080.15|3087.1|3079.4|32
1649880550000|2022-04-13 20:09:10|3087.84|3080.14|3089.12|3081.42|3089.12|3081.42|3087.84|3080.14|34
1649880560000|2022-04-13 20:09:20|3089.48|3081.78|3088.92|3081.22|3089.48|3081.78|3088.78|3081.08|24
1649880570000|2022-04-13 20:09:30|3088.9|3081.2|3089.33|3081.63|3089.43|3081.73|3088.88|3081.18|28
1649880580000|2022-04-13 20:09:40|3089.38|3081.68|3089.75|3082.05|3089.84|3082.14|3089.23|3081.53|29
1649880590000|2022-04-13 20:09:50|3089.79|3082.09|3090.06|3082.36|3090.22|3082.52|3089.66|3081.96|28
1649880600000|2022-04-13 20:10:00|3090.03|3082.33|3090.07|3082.37|3090.19|3082.49|3089.79|3082.09|20
1649880610000|2022-04-13 20:10:10|3090.17|3082.47|3090|3082.3|3090.44|3082.74|3090|3082.3|10
1649880620000|2022-04-13 20:10:20|3090.14|3082.44|3089.45|3081.75|3090.31|3082.61|3089.19|3081.49|31
1649880630000|2022-04-13 20:10:30|3089.58|3081.88|3090.63|3082.93|3090.63|3082.93|3089.13|3081.43|31
1649880640000|2022-04-13 20:10:40|3090.46|3082.76|3090.33|3082.63|3090.92|3083.22|3090.23|3082.53|20
1649880650000|2022-04-13 20:10:50|3090.21|3082.51|3090.46|3082.76|3090.93|3083.23|3090.2|3082.5|29
1649880660000|2022-04-13 20:11:00|3090.62|3082.92|3090.47|3082.77|3090.62|3082.92|3090.2|3082.5|21
1649880670000|2022-04-13 20:11:10|3090.46|3082.76|3092.05|3084.35|3092.05|3084.35|3090.42|3082.72|21
1649880680000|2022-04-13 20:11:20|3092.19|3084.49|3092.72|3085.02|3093|3085.3|3092.19|3084.49|32
1649880690000|2022-04-13 20:11:30|3092.66|3084.96|3092.38|3084.68|3092.74|3085.04|3092.2|3084.5|33
1649880700000|2022-04-13 20:11:40|3092.37|3084.67|3092.42|3084.72|3092.95|3085.25|3092.24|3084.54|23
1649880710000|2022-04-13 20:11:50|3092.43|3084.73|3092.43|3084.73|3092.72|3085.02|3092.34|3084.64|15
1649880720000|2022-04-13 20:12:00|3092.72|3085.02|3092.98|3085.28|3093|3085.3|3092.14|3084.44|24
1649880730000|2022-04-13 20:12:10|3092.83|3085.13|3092.69|3084.99|3092.86|3085.16|3092.54|3084.84|16
1649880740000|2022-04-13 20:12:20|3093.03|3085.33|3092.22|3084.52|3093.28|3085.58|3092.21|3084.51|27
1649880750000|2022-04-13 20:12:30|3092.24|3084.54|3092.09|3084.39|3092.61|3084.91|3091.85|3084.15|35
1649880760000|2022-04-13 20:12:40|3091.99|3084.29|3091.64|3083.94|3092.13|3084.43|3091.62|3083.92|38
1649880770000|2022-04-13 20:12:50|3091.62|3083.92|3091.51|3083.81|3091.65|3083.95|3091.07|3083.37|34
1649880780000|2022-04-13 20:13:00|3091.49|3083.79|3091.88|3084.18|3092.01|3084.31|3091.49|3083.79|22
1649880790000|2022-04-13 20:13:10|3091.92|3084.22|3091.87|3084.17|3091.96|3084.26|3091.54|3083.84|22
1649880800000|2022-04-13 20:13:20|3091.97|3084.27|3091.86|3084.16|3091.97|3084.27|3091.48|3083.78|33
1649880810000|2022-04-13 20:13:30|3091.9|3084.2|3091.88|3084.18|3091.91|3084.21|3091.83|3084.13|18
1649880820000|2022-04-13 20:13:40|3091.86|3084.16|3091.89|3084.19|3091.93|3084.23|3091.81|3084.11|21
1649880830000|2022-04-13 20:13:50|3091.93|3084.23|3091.74|3084.04|3091.94|3084.24|3091.74|3084.04|30
1649880840000|2022-04-13 20:14:00|3091.84|3084.14|3091.95|3084.25|3091.99|3084.29|3091.55|3083.85|32
1649880850000|2022-04-13 20:14:10|3091.94|3084.24|3093.18|3085.48|3093.31|3085.61|3091.82|3084.12|24
1649880860000|2022-04-13 20:14:20|3093.35|3085.65|3093.37|3085.67|3093.52|3085.82|3092.78|3085.08|31
1649880870000|2022-04-13 20:14:30|3093.35|3085.65|3094.46|3086.76|3094.51|3086.81|3092.9|3085.2|34
1649880880000|2022-04-13 20:14:40|3094.14|3086.44|3094.4|3086.7|3094.45|3086.75|3094.1|3086.4|8
1649880890000|2022-04-13 20:14:50|3094.41|3086.71|3094.3|3086.6|3094.41|3086.71|3094.11|3086.41|7
1649880900000|2022-04-13 20:15:00|3094.39|3086.69|3093.88|3086.18|3094.43|3086.73|3093.5|3085.8|32
1649880910000|2022-04-13 20:15:10|3093.9|3086.2|3094.29|3086.59|3094.33|3086.63|3093.58|3085.88|14
1649880920000|2022-04-13 20:15:20|3094.32|3086.62|3094.54|3086.84|3094.54|3086.84|3094.27|3086.57|25
1649880930000|2022-04-13 20:15:30|3094.53|3086.83|3094.53|3086.83|3094.56|3086.86|3094.46|3086.76|20
1649880940000|2022-04-13 20:15:40|3094.54|3086.84|3094.5|3086.8|3094.54|3086.84|3094.5|3086.8|3
1649880950000|2022-04-13 20:15:50|3094.36|3086.66|3094.08|3086.38|3094.48|3086.78|3093.93|3086.23|18
1649880960000|2022-04-13 20:16:00|3094.09|3086.39|3094.07|3086.37|3094.09|3086.39|3093.91|3086.21|16
1649880970000|2022-04-13 20:16:10|3093.95|3086.25|3093.78|3086.08|3094.21|3086.51|3093.76|3086.06|20
1649880980000|2022-04-13 20:16:20|3093.7|3086|3095.1|3087.4|3095.15|3087.45|3093.7|3086|25
1649880990000|2022-04-13 20:16:30|3095.19|3087.49|3096.46|3088.76|3096.89|3089.19|3095.13|3087.43|40
1649881000000|2022-04-13 20:16:40|3096.35|3088.65|3095.96|3088.26|3096.45|3088.75|3095.77|3088.07|33
1649881010000|2022-04-13 20:16:50|3095.99|3088.29|3097.34|3089.64|3097.79|3090.09|3095.75|3088.05|34
1649881020000|2022-04-13 20:17:00|3097.38|3089.68|3096.51|3088.81|3097.58|3089.88|3096.38|3088.68|31
1649881030000|2022-04-13 20:17:10|3096.57|3088.87|3097.06|3089.36|3097.37|3089.67|3096.57|3088.87|31
1649881040000|2022-04-13 20:17:20|3097.09|3089.39|3097.1|3089.4|3097.31|3089.61|3097.02|3089.32|31
1649881050000|2022-04-13 20:17:30|3097.17|3089.47|3097.06|3089.36|3097.17|3089.47|3096.84|3089.14|20
1649881060000|2022-04-13 20:17:40|3097.11|3089.41|3097.08|3089.38|3097.18|3089.48|3096.9|3089.2|20
1649881070000|2022-04-13 20:17:50|3097.07|3089.37|3097.2|3089.5|3097.26|3089.56|3096.8|3089.1|18
1649881080000|2022-04-13 20:18:00|3097.14|3089.44|3097.3|3089.6|3097.59|3089.89|3097.03|3089.33|18
1649881090000|2022-04-13 20:18:10|3097.34|3089.64|3097.31|3089.61|3097.49|3089.79|3097.19|3089.49|21
1649881100000|2022-04-13 20:18:20|3097.33|3089.63|3097.66|3089.96|3097.66|3089.96|3097.24|3089.54|25
1649881110000|2022-04-13 20:18:30|3097.53|3089.83|3096.93|3089.23|3097.71|3090.01|3096.78|3089.08|31
1649881120000|2022-04-13 20:18:40|3096.89|3089.19|3096.9|3089.2|3097.2|3089.5|3096.78|3089.08|35
1649881130000|2022-04-13 20:18:50|3096.88|3089.18|3097.41|3089.71|3097.9|3090.2|3096.86|3089.16|24
1649881140000|2022-04-13 20:19:00|3097.91|3090.21|3097.92|3090.22|3097.96|3090.26|3097.39|3089.69|18
1649881150000|2022-04-13 20:19:10|3097.91|3090.21|3097.85|3090.15|3097.95|3090.25|3097.69|3089.99|19
1649881160000|2022-04-13 20:19:20|3097.86|3090.16|3097.84|3090.14|3097.86|3090.16|3097.83|3090.13|4
1649881170000|2022-04-13 20:19:30|3097.83|3090.13|3100.4|3092.7|3101.02|3093.32|3097.83|3090.13|29
1649881180000|2022-04-13 20:19:40|3100.35|3092.65|3100.31|3092.61|3100.54|3092.84|3100.28|3092.58|23
1649881190000|2022-04-13 20:19:50|3100.3|3092.6|3099.94|3092.24|3100.32|3092.62|3099.89|3092.19|26
1649881200000|2022-04-13 20:20:00|3099.92|3092.22|3100.68|3092.98|3100.97|3093.27|3099.61|3091.91|22
1649881210000|2022-04-13 20:20:10|3100.84|3093.14|3100.79|3093.09|3100.84|3093.14|3100.29|3092.59|21
1649881220000|2022-04-13 20:20:20|3100.84|3093.14|3100.89|3093.19|3101.26|3093.56|3100.4|3092.7|31
1649881230000|2022-04-13 20:20:30|3101.01|3093.31|3101.47|3093.77|3101.47|3093.77|3101.01|3093.31|18
1649881240000|2022-04-13 20:20:40|3101.38|3093.68|3101.18|3093.48|3101.41|3093.71|3100.71|3093.01|24
1649881250000|2022-04-13 20:20:50|3101.12|3093.42|3101.85|3094.15|3102.03|3094.33|3100.83|3093.13|34
1649881260000|2022-04-13 20:21:00|3102.06|3094.36|3103.3|3095.6|3103.87|3096.17|3102.06|3094.36|33
1649881270000|2022-04-13 20:21:10|3103.25|3095.55|3101.89|3094.19|3103.35|3095.65|3101.67|3093.97|36
1649881280000|2022-04-13 20:21:20|3101.48|3093.78|3102.17|3094.47|3102.17|3094.47|3100.97|3093.27|39
1649881290000|2022-04-13 20:21:30|3102.56|3094.86|3103.34|3095.64|3103.5|3095.8|3102.56|3094.86|31
1649881300000|2022-04-13 20:21:40|3103.09|3095.39|3102.88|3095.18|3103.45|3095.75|3102.78|3095.08|28
1649881310000|2022-04-13 20:21:50|3102.78|3095.08|3102.7|3095|3102.99|3095.29|3102.55|3094.85|30
1649881320000|2022-04-13 20:22:00|3102.85|3095.15|3101.47|3093.77|3102.87|3095.17|3101.34|3093.64|34
1649881330000|2022-04-13 20:22:10|3101.5|3093.8|3101.41|3093.71|3101.71|3094.01|3101.08|3093.38|20
1649881340000|2022-04-13 20:22:20|3101.43|3093.73|3101.01|3093.31|3101.64|3093.94|3101.01|3093.31|23
1649881350000|2022-04-13 20:22:30|3101.49|3093.79|3102.17|3094.47|3102.32|3094.62|3101.2|3093.5|23
1649881360000|2022-04-13 20:22:40|3102.01|3094.31|3102.37|3094.67|3102.45|3094.75|3101.95|3094.25|8
1649881370000|2022-04-13 20:22:50|3102.46|3094.76|3102.01|3094.31|3102.51|3094.81|3101.87|3094.17|21
1649881380000|2022-04-13 20:23:00|3101.75|3094.05|3101.89|3094.19|3102.01|3094.31|3101.58|3093.88|21
1649881390000|2022-04-13 20:23:10|3101.61|3093.91|3101.55|3093.85|3101.9|3094.2|3101.15|3093.45|31
1649881400000|2022-04-13 20:23:20|3101.46|3093.76|3100.81|3093.11|3101.52|3093.82|3100.73|3093.03|35
1649881410000|2022-04-13 20:23:30|3100.86|3093.16|3099.77|3092.07|3101.07|3093.37|3099.77|3092.07|30
1649881420000|2022-04-13 20:23:40|3099.84|3092.14|3101.69|3093.99|3101.69|3093.99|3099.67|3091.97|36
1649881430000|2022-04-13 20:23:50|3101.67|3093.97|3101.43|3093.73|3101.84|3094.14|3101.33|3093.63|29
1649881440000|2022-04-13 20:24:00|3101.54|3093.84|3101.05|3093.35|3101.54|3093.84|3100.86|3093.16|28
1649881450000|2022-04-13 20:24:10|3101.08|3093.38|3101.97|3094.27|3101.97|3094.27|3100.44|3092.74|28
1649881460000|2022-04-13 20:24:20|3101.95|3094.25|3102.19|3094.49|3102.99|3095.29|3101.35|3093.65|30
1649881470000|2022-04-13 20:24:30|3102.15|3094.45|3102.07|3094.37|3102.44|3094.74|3101.73|3094.03|15
1649881480000|2022-04-13 20:24:40|3102.18|3094.48|3102.07|3094.37|3103.15|3095.45|3102.02|3094.32|19
1649881490000|2022-04-13 20:24:50|3102.22|3094.52|3102.57|3094.87|3102.57|3094.87|3102.04|3094.34|30
1649881500000|2022-04-13 20:25:00|3102.46|3094.76|3100.64|3092.94|3103.07|3095.37|3100.41|3092.71|35
1649881510000|2022-04-13 20:25:10|3100.59|3092.89|3099.93|3092.23|3100.9|3093.2|3099.9|3092.2|39
1649881520000|2022-04-13 20:25:20|3099.87|3092.17|3100.29|3092.59|3100.4|3092.7|3099.85|3092.15|29
1649881530000|2022-04-13 20:25:30|3100.15|3092.45|3100.16|3092.46|3100.22|3092.52|3099.97|3092.27|30
1649881540000|2022-04-13 20:25:40|3100.2|3092.5|3099.55|3091.85|3100.2|3092.5|3099.45|3091.75|25
1649881550000|2022-04-13 20:25:50|3099.64|3091.94|3098.26|3090.56|3099.64|3091.94|3098.15|3090.45|33
1649881560000|2022-04-13 20:26:00|3098.29|3090.59|3100.1|3092.4|3100.25|3092.55|3098.02|3090.32|35
1649881570000|2022-04-13 20:26:10|3100.07|3092.37|3100.04|3092.34|3100.35|3092.65|3100|3092.3|31
1649881580000|2022-04-13 20:26:20|3100.28|3092.58|3099.14|3091.44|3100.35|3092.65|3099.03|3091.33|27
1649881590000|2022-04-13 20:26:30|3099.05|3091.35|3099.31|3091.61|3099.31|3091.61|3098.99|3091.29|22
1649881600000|2022-04-13 20:26:40|3099.26|3091.56|3099.09|3091.39|3099.26|3091.56|3098.83|3091.13|31
1649881610000|2022-04-13 20:26:50|3099.08|3091.38|3098.85|3091.15|3099.48|3091.78|3098.85|3091.15|30
1649881620000|2022-04-13 20:27:00|3098.86|3091.16|3098.9|3091.2|3099.14|3091.44|3098.69|3090.99|30
1649881630000|2022-04-13 20:27:10|3098.96|3091.26|3098.81|3091.11|3099.08|3091.38|3098.55|3090.85|28
1649881640000|2022-04-13 20:27:20|3098.85|3091.15|3099.16|3091.46|3099.54|3091.84|3098.84|3091.14|25
1649881650000|2022-04-13 20:27:30|3099.21|3091.51|3099.28|3091.58|3099.8|3092.1|3099.21|3091.51|36
1649881660000|2022-04-13 20:27:40|3099.3|3091.6|3098.86|3091.16|3099.41|3091.71|3098.74|3091.04|35
1649881670000|2022-04-13 20:27:50|3098.88|3091.18|3099.78|3092.08|3100.07|3092.37|3098.79|3091.09|34
1649881680000|2022-04-13 20:28:00|3099.83|3092.13|3099.59|3091.89|3099.83|3092.13|3099.48|3091.78|27
1649881690000|2022-04-13 20:28:10|3099.6|3091.9|3099.07|3091.37|3099.68|3091.98|3099.07|3091.37|30
1649881700000|2022-04-13 20:28:20|3099.08|3091.38|3098.79|3091.09|3099.12|3091.42|3098.66|3090.96|26
1649881710000|2022-04-13 20:28:30|3098.82|3091.12|3099.02|3091.32|3099.06|3091.36|3098.79|3091.09|12
1649881720000|2022-04-13 20:28:40|3099.01|3091.31|3099|3091.3|3099.42|3091.72|3098.91|3091.21|23
1649881730000|2022-04-13 20:28:50|3099.55|3091.85|3099.22|3091.52|3099.64|3091.94|3099.08|3091.38|26
1649881740000|2022-04-13 20:29:00|3099.17|3091.47|3098.76|3091.06|3099.49|3091.79|3098.69|3090.99|30
1649881750000|2022-04-13 20:29:10|3098.75|3091.05|3098.81|3091.11|3098.95|3091.25|3098.72|3091.02|28
1649881760000|2022-04-13 20:29:20|3098.83|3091.13|3098.81|3091.11|3098.86|3091.16|3098.58|3090.88|30
1649881770000|2022-04-13 20:29:30|3098.84|3091.14|3098.51|3090.81|3098.94|3091.24|3098.51|3090.81|32
1649881780000|2022-04-13 20:29:40|3098.53|3090.83|3098.68|3090.98|3098.68|3090.98|3098.35|3090.65|23
1649881790000|2022-04-13 20:29:50|3098.58|3090.88|3098.85|3091.15|3099.3|3091.6|3098.58|3090.88|26
1649881800000|2022-04-13 20:30:00|3098.89|3091.19|3099.06|3091.36|3099.54|3091.84|3098.85|3091.15|24
1649881810000|2022-04-13 20:30:10|3098.99|3091.29|3098.62|3090.92|3099.12|3091.42|3098.46|3090.76|25
1649881820000|2022-04-13 20:30:20|3098.51|3090.81|3098.86|3091.16|3098.89|3091.19|3098.37|3090.67|25
1649881830000|2022-04-13 20:30:30|3098.84|3091.14|3099.84|3092.14|3099.88|3092.18|3098.74|3091.04|18
1649881840000|2022-04-13 20:30:40|3099.87|3092.17|3099.87|3092.17|3099.96|3092.26|3099.12|3091.42|31
1649881850000|2022-04-13 20:30:50|3099.88|3092.18|3099.77|3092.07|3099.97|3092.27|3099.72|3092.02|23
1649881860000|2022-04-13 20:31:00|3099.75|3092.05|3100.99|3093.29|3101.04|3093.34|3099.75|3092.05|23
1649881870000|2022-04-13 20:31:10|3100.94|3093.24|3100.89|3093.19|3101.51|3093.81|3100.22|3092.52|29
1649881880000|2022-04-13 20:31:20|3100.96|3093.26|3101.76|3094.06|3101.77|3094.07|3100.86|3093.16|28
1649881890000|2022-04-13 20:31:30|3101.77|3094.07|3101.84|3094.14|3101.84|3094.14|3101.41|3093.71|29
1649881900000|2022-04-13 20:31:40|3101.88|3094.18|3101.11|3093.41|3101.95|3094.25|3100.92|3093.22|34
1649881910000|2022-04-13 20:31:50|3100.99|3093.29|3101.13|3093.43|3101.48|3093.78|3100.59|3092.89|36
1649881920000|2022-04-13 20:32:00|3101.23|3093.53|3101.09|3093.39|3101.73|3094.03|3101.08|3093.38|28
1649881930000|2022-04-13 20:32:10|3101.1|3093.4|3101.4|3093.7|3101.65|3093.95|3101.1|3093.4|21
1649881940000|2022-04-13 20:32:20|3101.19|3093.49|3101.89|3094.19|3101.96|3094.26|3101.19|3093.49|24
1649881950000|2022-04-13 20:32:30|3102.01|3094.31|3101.86|3094.16|3102.01|3094.31|3101.74|3094.04|14
1649881960000|2022-04-13 20:32:40|3101.88|3094.18|3102.04|3094.34|3102.06|3094.36|3101.86|3094.16|21
1649881970000|2022-04-13 20:32:50|3102|3094.3|3101.94|3094.24|3102.41|3094.71|3101.86|3094.16|27
1649881980000|2022-04-13 20:33:00|3102.36|3094.66|3102.09|3094.39|3102.65|3094.95|3101.97|3094.27|30
1649881990000|2022-04-13 20:33:10|3102.1|3094.4|3102.86|3095.16|3103.09|3095.39|3101.92|3094.22|28
1649882000000|2022-04-13 20:33:20|3102.71|3095.01|3102.93|3095.23|3103.34|3095.64|3102.71|3095.01|24
1649882010000|2022-04-13 20:33:30|3102.89|3095.19|3103.11|3095.41|3103.35|3095.65|3102.89|3095.19|32
1649882020000|2022-04-13 20:33:40|3103.16|3095.46|3103.23|3095.53|3103.35|3095.65|3102.95|3095.25|27
1649882030000|2022-04-13 20:33:50|3103.2|3095.5|3103.04|3095.34|3103.29|3095.59|3103.03|3095.33|30
1649882040000|2022-04-13 20:34:00|3103.07|3095.37|3103.09|3095.39|3103.28|3095.58|3103.02|3095.32|32
1649882050000|2022-04-13 20:34:10|3103.1|3095.4|3103.07|3095.37|3103.12|3095.42|3103.04|3095.34|16
1649882060000|2022-04-13 20:34:20|3103.08|3095.38|3103.08|3095.38|3103.27|3095.57|3103.07|3095.37|7
1649882070000|2022-04-13 20:34:30|3103.1|3095.4|3104.11|3096.41|3104.11|3096.41|3103.09|3095.39|22
1649882080000|2022-04-13 20:34:40|3104.12|3096.42|3104.6|3096.9|3104.67|3096.97|3103.96|3096.26|30
1649882090000|2022-04-13 20:34:50|3104.5|3096.8|3104.39|3096.69|3104.58|3096.88|3104.2|3096.5|23
1649882100000|2022-04-13 20:35:00|3104.4|3096.7|3104.87|3097.17|3105.76|3098.06|3104.4|3096.7|31
1649882110000|2022-04-13 20:35:10|3104.81|3097.11|3104.34|3096.64|3104.81|3097.11|3104.03|3096.33|33
1649882120000|2022-04-13 20:35:20|3104.54|3096.84|3105.16|3097.46|3105.53|3097.83|3104.54|3096.84|29
1649882130000|2022-04-13 20:35:30|3105.08|3097.38|3105.23|3097.53|3105.32|3097.62|3105.05|3097.35|19
1649882140000|2022-04-13 20:35:40|3105.24|3097.54|3105.39|3097.69|3105.48|3097.78|3105.24|3097.54|15
1649882150000|2022-04-13 20:35:50|3105.47|3097.77|3104.42|3096.72|3105.49|3097.79|3104.35|3096.65|35
1649882160000|2022-04-13 20:36:00|3104.38|3096.68|3104.33|3096.63|3104.44|3096.74|3104.1|3096.4|34
1649882170000|2022-04-13 20:36:10|3104.32|3096.62|3104.09|3096.39|3104.32|3096.62|3103.65|3095.95|31
1649882180000|2022-04-13 20:36:20|3104.17|3096.47|3102.67|3094.97|3104.21|3096.51|3102.63|3094.93|37
1649882190000|2022-04-13 20:36:30|3102.55|3094.85|3102.48|3094.78|3102.92|3095.22|3102.42|3094.72|34
1649882200000|2022-04-13 20:36:40|3102.59|3094.89|3102.59|3094.89|3103.11|3095.41|3102.46|3094.76|32
1649882210000|2022-04-13 20:36:50|3102.54|3094.84|3102.86|3095.16|3102.9|3095.2|3102.42|3094.72|30
1649882220000|2022-04-13 20:37:00|3102.89|3095.19|3103.24|3095.54|3103.28|3095.58|3102.79|3095.09|25
1649882230000|2022-04-13 20:37:10|3103.23|3095.53|3103.76|3096.06|3103.79|3096.09|3103.09|3095.39|26
1649882240000|2022-04-13 20:37:20|3103.51|3095.81|3103.67|3095.97|3103.84|3096.14|3103.51|3095.81|30
1649882250000|2022-04-13 20:37:30|3103.65|3095.95|3102.83|3095.13|3103.68|3095.98|3102.82|3095.12|19
1649882260000|2022-04-13 20:37:40|3102.74|3095.04|3102.83|3095.13|3103.19|3095.49|3102.74|3095.04|9
1649882270000|2022-04-13 20:37:50|3102.84|3095.14|3103.68|3095.98|3103.68|3095.98|3102.64|3094.94|36
1649882280000|2022-04-13 20:38:00|3103.23|3095.53|3102.99|3095.29|3103.23|3095.53|3102.68|3094.98|33
1649882290000|2022-04-13 20:38:10|3103.05|3095.35|3102.57|3094.87|3103.31|3095.61|3102.31|3094.61|33
1649882300000|2022-04-13 20:38:20|3102.33|3094.63|3101.41|3093.71|3102.75|3095.05|3101.24|3093.54|35
1649882310000|2022-04-13 20:38:30|3101.4|3093.7|3101.38|3093.68|3101.69|3093.99|3101.24|3093.54|28
1649882320000|2022-04-13 20:38:40|3101.37|3093.67|3101.28|3093.58|3101.72|3094.02|3100.95|3093.25|31
1649882330000|2022-04-13 20:38:50|3101.35|3093.65|3101|3093.3|3101.49|3093.79|3101|3093.3|27
1649882340000|2022-04-13 20:39:00|3101.19|3093.49|3100.97|3093.27|3101.34|3093.64|3100.89|3093.19|31
1649882350000|2022-04-13 20:39:10|3100.98|3093.28|3100.97|3093.27|3101.21|3093.51|3100.67|3092.97|36
1649882360000|2022-04-13 20:39:20|3100.82|3093.12|3100.98|3093.28|3101.12|3093.42|3100.82|3093.12|28
1649882370000|2022-04-13 20:39:30|3101.04|3093.34|3101.06|3093.36|3101.23|3093.53|3100.89|3093.19|28
1649882380000|2022-04-13 20:39:40|3101.07|3093.37|3101.09|3093.39|3101.16|3093.46|3101.07|3093.37|12
1649882390000|2022-04-13 20:39:50|3101.11|3093.41|3101.06|3093.36|3101.17|3093.47|3101.04|3093.34|13
1649882400000|2022-04-13 20:40:00|3101.09|3093.39|3101.03|3093.33|3101.15|3093.45|3101.01|3093.31|27
1649882410000|2022-04-13 20:40:10|3101.02|3093.32|3101.09|3093.39|3101.1|3093.4|3101.02|3093.32|14
1649882420000|2022-04-13 20:40:20|3100.89|3093.19|3100.7|3093|3100.89|3093.19|3100.59|3092.89|18
1649882430000|2022-04-13 20:40:30|3100.65|3092.95|3100.74|3093.04|3100.79|3093.09|3100.61|3092.91|27
1649882440000|2022-04-13 20:40:40|3100.76|3093.06|3100.78|3093.08|3100.93|3093.23|3100.73|3093.03|24
1649882450000|2022-04-13 20:40:50|3100.83|3093.13|3100.77|3093.07|3100.85|3093.15|3100.74|3093.04|17
1649882460000|2022-04-13 20:41:00|3100.78|3093.08|3100.61|3092.91|3100.78|3093.08|3100.4|3092.7|27
1649882470000|2022-04-13 20:41:10|3100.62|3092.92|3100.56|3092.86|3100.79|3093.09|3100.56|3092.86|22
1649882480000|2022-04-13 20:41:20|3100.54|3092.84|3101.35|3093.65|3101.37|3093.67|3100.53|3092.83|30
1649882490000|2022-04-13 20:41:30|3101.36|3093.66|3101.61|3093.91|3101.67|3093.97|3101.36|3093.66|11
1649882500000|2022-04-13 20:41:40|3101.62|3093.92|3103.38|3095.68|3103.38|3095.68|3101.36|3093.66|14
1649882510000|2022-04-13 20:41:50|3103.36|3095.66|3102.75|3095.05|3103.38|3095.68|3102.73|3095.03|22
1649882520000|2022-04-13 20:42:00|3102.78|3095.08|3102.83|3095.13|3102.97|3095.27|3102.59|3094.89|23
1649882530000|2022-04-13 20:42:10|3102.61|3094.91|3103.89|3096.19|3103.98|3096.28|3102.55|3094.85|28
1649882540000|2022-04-13 20:42:20|3103.55|3095.85|3103.78|3096.08|3104.16|3096.46|3103.55|3095.85|32
1649882550000|2022-04-13 20:42:30|3103.93|3096.23|3103.57|3095.87|3104.48|3096.78|3103.57|3095.87|38
1649882560000|2022-04-13 20:42:40|3103.56|3095.86|3103.2|3095.5|3103.56|3095.86|3103.1|3095.4|33
1649882570000|2022-04-13 20:42:50|3103.21|3095.51|3103.25|3095.55|3103.63|3095.93|3103.12|3095.42|27
1649882580000|2022-04-13 20:43:00|3103.26|3095.56|3103.19|3095.49|3103.81|3096.11|3103.12|3095.42|13
1649882590000|2022-04-13 20:43:10|3103.17|3095.47|3103.05|3095.35|3103.8|3096.1|3102.98|3095.28|15
1649882600000|2022-04-13 20:43:20|3103|3095.3|3103.07|3095.37|3103.42|3095.72|3102.96|3095.26|20
1649882610000|2022-04-13 20:43:30|3103.06|3095.36|3102.43|3094.73|3103.06|3095.36|3102.06|3094.36|32
1649882620000|2022-04-13 20:43:40|3102.45|3094.75|3102.72|3095.02|3102.79|3095.09|3102.18|3094.48|23
1649882630000|2022-04-13 20:43:50|3102.73|3095.03|3102.49|3094.79|3102.78|3095.08|3102.45|3094.75|16
1649882640000|2022-04-13 20:44:00|3102.56|3094.86|3102.45|3094.75|3102.78|3095.08|3102.34|3094.64|35
1649882650000|2022-04-13 20:44:10|3102.48|3094.78|3102.68|3094.98|3102.68|3094.98|3102.3|3094.6|25
1649882660000|2022-04-13 20:44:20|3102.64|3094.94|3102.37|3094.67|3102.66|3094.96|3102.26|3094.56|18
1649882670000|2022-04-13 20:44:30|3102.35|3094.65|3102.31|3094.61|3102.38|3094.68|3102.31|3094.61|12
1649882680000|2022-04-13 20:44:40|3102.38|3094.68|3102.19|3094.49|3102.38|3094.68|3102.18|3094.48|17
1649882690000|2022-04-13 20:44:50|3102.29|3094.59|3102.34|3094.64|3102.42|3094.72|3102.19|3094.49|16
1649882700000|2022-04-13 20:45:00|3102.33|3094.63|3101.19|3093.49|3102.72|3095.02|3101.07|3093.37|31
1649882710000|2022-04-13 20:45:10|3101.15|3093.45|3101.08|3093.38|3101.29|3093.59|3100.89|3093.19|25
1649882720000|2022-04-13 20:45:20|3101.09|3093.39|3100.53|3092.83|3101.09|3093.39|3100.21|3092.51|32
1649882730000|2022-04-13 20:45:30|3100.5|3092.8|3100.51|3092.81|3100.52|3092.82|3100.26|3092.56|30
1649882740000|2022-04-13 20:45:40|3100.5|3092.8|3100.58|3092.88|3100.63|3092.93|3100.47|3092.77|14
1649882750000|2022-04-13 20:45:50|3100.61|3092.91|3100.29|3092.59|3100.61|3092.91|3100.24|3092.54|15
1649882760000|2022-04-13 20:46:00|3100.28|3092.58|3100.22|3092.52|3100.68|3092.98|3100.17|3092.47|26
1649882770000|2022-04-13 20:46:10|3100.69|3092.99|3100.34|3092.64|3100.69|3092.99|3100.18|3092.48|7
1649882780000|2022-04-13 20:46:20|3100.69|3092.99|3100.3|3092.6|3100.69|3092.99|3100.23|3092.53|18
1649882790000|2022-04-13 20:46:30|3100.35|3092.65|3101.53|3093.83|3101.58|3093.88|3099.97|3092.27|28
1649882800000|2022-04-13 20:46:40|3100.68|3092.98|3101.05|3093.35|3101.57|3093.87|3100.68|3092.98|18
1649882810000|2022-04-13 20:46:50|3101.04|3093.34|3100.99|3093.29|3101.56|3093.86|3100.79|3093.09|30
1649882820000|2022-04-13 20:47:00|3100.98|3093.28|3101.51|3093.81|3101.58|3093.88|3100.98|3093.28|27
1649882830000|2022-04-13 20:47:10|3101.5|3093.8|3101.44|3093.74|3101.68|3093.98|3100.94|3093.24|17
1649882840000|2022-04-13 20:47:20|3101.66|3093.96|3102.15|3094.45|3102.43|3094.73|3101.37|3093.67|30
1649882850000|2022-04-13 20:47:30|3102.25|3094.55|3103.54|3095.84|3103.87|3096.17|3102.12|3094.42|24
1649882860000|2022-04-13 20:47:40|3103.52|3095.82|3103.38|3095.68|3103.87|3096.17|3103.38|3095.68|26
1649882870000|2022-04-13 20:47:50|3103.93|3096.23|3103.26|3095.56|3103.97|3096.27|3103.26|3095.56|36
1649882880000|2022-04-13 20:48:00|3103.45|3095.75|3103.26|3095.56|3103.93|3096.23|3103.26|3095.56|21
1649882890000|2022-04-13 20:48:10|3103.36|3095.66|3106|3098.3|3106.08|3098.38|3103.36|3095.66|36
1649882900000|2022-04-13 20:48:20|3106.49|3098.79|3107.59|3099.89|3108.71|3101.01|3106.15|3098.45|39
1649882910000|2022-04-13 20:48:30|3107.41|3099.71|3109.91|3102.21|3109.91|3102.21|3107.18|3099.48|40
1649882920000|2022-04-13 20:48:40|3109.89|3102.19|3108.29|3100.59|3110.2|3102.5|3108.26|3100.56|39
1649882930000|2022-04-13 20:48:50|3108.7|3101|3108.31|3100.61|3108.72|3101.02|3108.09|3100.39|35
1649882940000|2022-04-13 20:49:00|3108.28|3100.58|3112.14|3104.44|3112.14|3104.44|3108.28|3100.58|35
1649882950000|2022-04-13 20:49:10|3112.38|3104.68|3112.92|3105.22|3113.02|3105.32|3111.88|3104.18|27
1649882960000|2022-04-13 20:49:20|3113.29|3105.59|3113.27|3105.57|3113.67|3105.97|3112.78|3105.08|30
1649882970000|2022-04-13 20:49:30|3113.19|3105.49|3113.71|3106.01|3113.77|3106.07|3112.68|3104.98|29
1649882980000|2022-04-13 20:49:40|3113.6|3105.9|3113.61|3105.91|3114.2|3106.5|3113.6|3105.9|23
1649882990000|2022-04-13 20:49:50|3113.47|3105.77|3115.37|3107.67|3115.44|3107.74|3113.47|3105.77|25
1649883000000|2022-04-13 20:50:00|3115.45|3107.75|3115.68|3107.98|3116.36|3108.66|3114.09|3106.39|35
1649883010000|2022-04-13 20:50:10|3115.45|3107.75|3116.55|3108.85|3116.64|3108.94|3115.34|3107.64|37
1649883020000|2022-04-13 20:50:20|3116.71|3109.01|3116.96|3109.26|3117.29|3109.59|3116.65|3108.95|32
1649883030000|2022-04-13 20:50:30|3116.95|3109.25|3117.21|3109.51|3117.49|3109.79|3116.95|3109.25|28
1649883040000|2022-04-13 20:50:40|3117.26|3109.56|3117.23|3109.53|3117.38|3109.68|3117|3109.3|32
1649883050000|2022-04-13 20:50:50|3117.13|3109.43|3116.61|3108.91|3117.13|3109.43|3116.59|3108.89|34
1649883060000|2022-04-13 20:51:00|3116.78|3109.08|3116.74|3109.04|3116.95|3109.25|3116.67|3108.97|20
1649883070000|2022-04-13 20:51:10|3116.73|3109.03|3114.64|3106.94|3116.95|3109.25|3114.62|3106.92|34
1649883080000|2022-04-13 20:51:20|3114.71|3107.01|3116.63|3108.93|3116.63|3108.93|3114.51|3106.81|29
1649883090000|2022-04-13 20:51:30|3116.62|3108.92|3117.96|3110.26|3118.11|3110.41|3116.5|3108.8|35
1649883100000|2022-04-13 20:51:40|3118|3110.3|3117.75|3110.05|3118.18|3110.48|3117.7|3110|30
1649883110000|2022-04-13 20:51:50|3117.81|3110.11|3116.88|3109.18|3117.83|3110.13|3116.81|3109.11|33
1649883120000|2022-04-13 20:52:00|3116.9|3109.2|3116.76|3109.06|3116.99|3109.29|3116.39|3108.69|35
1649883130000|2022-04-13 20:52:10|3116.72|3109.02|3117.28|3109.58|3117.44|3109.74|3116.72|3109.02|25
1649883140000|2022-04-13 20:52:20|3117.27|3109.57|3117.33|3109.63|3117.5|3109.8|3117.21|3109.51|32
1649883150000|2022-04-13 20:52:30|3117.37|3109.67|3116.51|3108.81|3117.37|3109.67|3116.43|3108.73|24
1649883160000|2022-04-13 20:52:40|3116.5|3108.8|3116.82|3109.12|3117.42|3109.72|3115.83|3108.13|35
1649883170000|2022-04-13 20:52:50|3116.89|3109.19|3114.88|3107.18|3116.89|3109.19|3114.88|3107.18|38
1649883180000|2022-04-13 20:53:00|3114.96|3107.26|3114.79|3107.09|3115.05|3107.35|3114.75|3107.05|26
1649883190000|2022-04-13 20:53:10|3114.81|3107.11|3114.81|3107.11|3114.82|3107.12|3114.81|3107.11|3
1649883200000|2022-04-13 20:53:20|3114.79|3107.09|3114.29|3106.59|3114.79|3107.09|3114.12|3106.42|10
1649883210000|2022-04-13 20:53:30|3114.23|3106.53|3113.64|3105.94|3114.28|3106.58|3113.48|3105.78|27
1649883220000|2022-04-13 20:53:40|3113.67|3105.97|3114.01|3106.31|3114.33|3106.63|3113.64|3105.94|25
1649883230000|2022-04-13 20:53:50|3114.03|3106.33|3113.55|3105.85|3114.17|3106.47|3113.41|3105.71|31
1649883240000|2022-04-13 20:54:00|3113.5|3105.8|3114|3106.3|3114.05|3106.35|3113.5|3105.8|27
1649883250000|2022-04-13 20:54:10|3114.01|3106.31|3114.22|3106.52|3114.48|3106.78|3114.01|3106.31|16
1649883260000|2022-04-13 20:54:20|3114.38|3106.68|3113.88|3106.18|3114.51|3106.81|3113.63|3105.93|23
1649883270000|2022-04-13 20:54:30|3113.89|3106.19|3112.61|3104.91|3113.95|3106.25|3112.54|3104.84|31
1649883280000|2022-04-13 20:54:40|3112.64|3104.94|3112.43|3104.73|3112.68|3104.98|3112.34|3104.64|26
1649883290000|2022-04-13 20:54:50|3112.47|3104.77|3112.2|3104.5|3112.5|3104.8|3112|3104.3|23
1649883300000|2022-04-13 20:55:00|3112.16|3104.46|3112.33|3104.63|3112.55|3104.85|3111.86|3104.16|30
1649883310000|2022-04-13 20:55:10|3112.31|3104.61|3112.57|3104.87|3112.63|3104.93|3112.16|3104.46|30
1649883320000|2022-04-13 20:55:20|3112.51|3104.81|3112.64|3104.94|3112.78|3105.08|3112.51|3104.81|25
1649883330000|2022-04-13 20:55:30|3112.96|3105.26|3113.09|3105.39|3113.44|3105.74|3112.96|3105.26|21
1649883340000|2022-04-13 20:55:40|3113.1|3105.4|3112.39|3104.69|3113.1|3105.4|3112.21|3104.51|17
1649883350000|2022-04-13 20:55:50|3112.23|3104.53|3112.23|3104.53|3112.38|3104.68|3112.23|3104.53|3
1649883360000|2022-04-13 20:56:00|3112.22|3104.52|3112.09|3104.39|3112.22|3104.52|3112.06|3104.36|17
1649883370000|2022-04-13 20:56:10|3112.13|3104.43|3112.09|3104.39|3112.13|3104.43|3112.07|3104.37|9
1649883380000|2022-04-13 20:56:20|3112.19|3104.49|3112.03|3104.33|3112.34|3104.64|3111.95|3104.25|18
1649883390000|2022-04-13 20:56:30|3112.18|3104.48|3111.19|3103.49|3112.22|3104.52|3111.19|3103.49|27
1649883400000|2022-04-13 20:56:40|3111.13|3103.43|3110.59|3102.89|3111.13|3103.43|3110.5|3102.8|33
1649883410000|2022-04-13 20:56:50|3110.61|3102.91|3112.49|3104.79|3112.5|3104.8|3110.35|3102.65|35
1649883420000|2022-04-13 20:57:00|3112.5|3104.8|3112.15|3104.45|3112.62|3104.92|3112.11|3104.41|33
1649883430000|2022-04-13 20:57:10|3112.09|3104.39|3111.79|3104.09|3112.15|3104.45|3111.79|3104.09|31
1649883440000|2022-04-13 20:57:20|3111.73|3104.03|3111.34|3103.64|3112.01|3104.31|3111.29|3103.59|28
1649883450000|2022-04-13 20:57:30|3111.35|3103.65|3110.45|3102.75|3111.4|3103.7|3110.43|3102.73|32
1649883460000|2022-04-13 20:57:40|3110.44|3102.74|3110.54|3102.84|3110.95|3103.25|3110.36|3102.66|36
1649883470000|2022-04-13 20:57:50|3110.52|3102.82|3110.59|3102.89|3110.89|3103.19|3110.39|3102.69|36
1649883480000|2022-04-13 20:58:00|3110.43|3102.73|3110.16|3102.46|3110.59|3102.89|3110.01|3102.31|29
1649883490000|2022-04-13 20:58:10|3110.3|3102.6|3110.28|3102.58|3111.16|3103.46|3110.13|3102.43|34
1649883500000|2022-04-13 20:58:20|3110.34|3102.64|3109.97|3102.27|3110.48|3102.78|3109.97|3102.27|33
1649883510000|2022-04-13 20:58:30|3110.03|3102.33|3110.3|3102.6|3110.31|3102.61|3110.02|3102.32|29
1649883520000|2022-04-13 20:58:40|3110.14|3102.44|3110.22|3102.52|3110.28|3102.58|3110.1|3102.4|29
1649883530000|2022-04-13 20:58:50|3110.02|3102.32|3109.21|3101.51|3110.09|3102.39|3109.1|3101.4|25
1649883540000|2022-04-13 20:59:00|3109.32|3101.62|3109.49|3101.79|3109.49|3101.79|3109.23|3101.53|25
1649883550000|2022-04-13 20:59:10|3109.39|3101.69|3109.53|3101.83|3110.18|3102.48|3109.38|3101.68|20
1649883560000|2022-04-13 20:59:20|3109.52|3101.82|3110.39|3102.69|3110.4|3102.7|3109.52|3101.82|33
1649883570000|2022-04-13 20:59:30|3110.27|3102.57|3110.27|3102.57|3110.28|3102.58|3110.19|3102.49|16
1649883580000|2022-04-13 20:59:40|3110.28|3102.58|3110.12|3102.42|3110.29|3102.59|3110.11|3102.41|13
1649883590000|2022-04-13 20:59:50|3110.15|3102.45|3109.99|3102.29|3110.25|3102.55|3109.76|3102.06|19
1649883600000|2022-04-13 21:00:00|3109.95|3102.25|3111.08|3103.38|3111.08|3103.38|3109.86|3102.16|27
1649883610000|2022-04-13 21:00:10|3111.09|3103.39|3110.88|3103.18|3111.22|3103.52|3110.88|3103.18|16
1649883620000|2022-04-13 21:00:20|3110.9|3103.2|3111.36|3103.66|3111.36|3103.66|3110.88|3103.18|23
1649883630000|2022-04-13 21:00:30|3111.43|3103.73|3111.74|3104.04|3111.92|3104.22|3111.43|3103.73|23
1649883640000|2022-04-13 21:00:40|3111.71|3104.01|3111.79|3104.09|3111.87|3104.17|3111.68|3103.98|24
1649883650000|2022-04-13 21:00:50|3111.8|3104.1|3111.44|3103.74|3111.8|3104.1|3111.42|3103.72|22
1649883660000|2022-04-13 21:01:00|3111.43|3103.73|3111.76|3104.06|3111.85|3104.15|3111.42|3103.72|25
1649883670000|2022-04-13 21:01:10|3111.75|3104.05|3111.85|3104.15|3111.99|3104.29|3111.75|3104.05|18
1649883680000|2022-04-13 21:01:20|3111.75|3104.05|3111.86|3104.16|3111.87|3104.17|3111.71|3104.01|12
1649883690000|2022-04-13 21:01:30|3111.83|3104.13|3112|3104.3|3112.05|3104.35|3111.83|3104.13|27
1649883700000|2022-04-13 21:01:40|3111.99|3104.29|3112.01|3104.31|3112.07|3104.37|3111.93|3104.23|20
1649883710000|2022-04-13 21:01:50|3111.99|3104.29|3111.7|3104|3112.06|3104.36|3111.69|3103.99|22
1649883720000|2022-04-13 21:02:00|3111.69|3103.99|3110.54|3102.84|3111.7|3104|3110.54|3102.84|16
1649883730000|2022-04-13 21:02:10|3110.08|3102.38|3109.06|3101.36|3110.24|3102.54|3108.99|3101.29|38
1649883740000|2022-04-13 21:02:20|3108.99|3101.29|3108.91|3101.21|3109.1|3101.4|3108.71|3101.01|34
1649883750000|2022-04-13 21:02:30|3108.92|3101.22|3109.75|3102.05|3109.75|3102.05|3108.65|3100.95|30
1649883760000|2022-04-13 21:02:40|3109.97|3102.27|3109.75|3102.05|3110.01|3102.31|3109.57|3101.87|31
1649883770000|2022-04-13 21:02:50|3109.77|3102.07|3109.78|3102.08|3109.79|3102.09|3109.71|3102.01|16
1649883780000|2022-04-13 21:03:00|3109.77|3102.07|3110.1|3102.4|3110.1|3102.4|3109.77|3102.07|16
1649883790000|2022-04-13 21:03:10|3110.08|3102.38|3109.97|3102.27|3110.08|3102.38|3109.87|3102.17|24
1649883800000|2022-04-13 21:03:20|3109.98|3102.28|3109.87|3102.17|3109.99|3102.29|3109.86|3102.16|15
1649883810000|2022-04-13 21:03:30|3109.85|3102.15|3109.94|3102.24|3109.95|3102.25|3109.82|3102.12|26
1649883820000|2022-04-13 21:03:40|3109.93|3102.23|3109.89|3102.19|3109.93|3102.23|3109.83|3102.13|15
1649883830000|2022-04-13 21:03:50|3109.88|3102.18|3109.96|3102.26|3109.96|3102.26|3109.88|3102.18|24
1649883840000|2022-04-13 21:04:00|3109.9|3102.2|3109.8|3102.1|3109.9|3102.2|3109.79|3102.09|13
1649883850000|2022-04-13 21:04:10|3109.81|3102.11|3109.88|3102.18|3109.95|3102.25|3109.8|3102.1|22
1649883860000|2022-04-13 21:04:20|3109.89|3102.19|3109.86|3102.16|3109.89|3102.19|3109.8|3102.1|9
1649883870000|2022-04-13 21:04:30|3109.88|3102.18|3109.88|3102.18|3109.92|3102.22|3109.85|3102.15|11
1649883880000|2022-04-13 21:04:40|3109.9|3102.2|3110|3102.3|3110|3102.3|3109.89|3102.19|9
1649883890000|2022-04-13 21:04:50|3109.97|3102.27|3110|3102.3|3110.02|3102.32|3109.97|3102.27|8
1649883900000|2022-04-13 21:05:00|3109.99|3102.29|3110.04|3102.34|3110.06|3102.36|3109.87|3102.17|22
1649883910000|2022-04-13 21:05:10|3110.02|3102.32|3110.04|3102.34|3110.04|3102.34|3110.02|3102.32|2
1649883920000|2022-04-13 21:05:20|3110.02|3102.32|3110.02|3102.32|3110.04|3102.34|3109.98|3102.28|11
1649883930000|2022-04-13 21:05:30|3110.01|3102.31|3110.02|3102.32|3110.02|3102.32|3110|3102.3|6
1649883940000|2022-04-13 21:05:40|3110.03|3102.33|3110.06|3102.36|3110.06|3102.36|3110.03|3102.33|3
1649883950000|2022-04-13 21:05:50|3110.05|3102.35|3109.99|3102.29|3110.07|3102.37|3109.86|3102.16|19
1649883960000|2022-04-13 21:06:00|3109.98|3102.28|3110.04|3102.34|3110.06|3102.36|3109.98|3102.28|20
1649883970000|2022-04-13 21:06:10|3110.06|3102.36|3110.09|3102.39|3110.09|3102.39|3109.97|3102.27|17
1649883980000|2022-04-13 21:06:20|3110.1|3102.4|3110.09|3102.39|3110.12|3102.42|3110.03|3102.33|12
1649883990000|2022-04-13 21:06:30|3110.02|3102.32|3110.03|3102.33|3110.1|3102.4|3110.02|3102.32|14
1649884000000|2022-04-13 21:06:40|3110.1|3102.4|3110.06|3102.36|3110.11|3102.41|3109.96|3102.26|24
1649884010000|2022-04-13 21:06:50|3110.05|3102.35|3108.62|3100.92|3110.09|3102.39|3108.62|3100.92|21
1649884020000|2022-04-13 21:07:00|3108.65|3100.95|3108.58|3100.88|3108.77|3101.07|3108.58|3100.88|30
1649884030000|2022-04-13 21:07:10|3108.25|3100.55|3107.28|3099.58|3108.31|3100.61|3107.25|3099.55|24
1649884040000|2022-04-13 21:07:20|3107.29|3099.59|3107.08|3099.38|3107.31|3099.61|3107.08|3099.38|12
1649884050000|2022-04-13 21:07:30|3107.06|3099.36|3106.93|3099.23|3107.11|3099.41|3106.92|3099.22|21
1649884060000|2022-04-13 21:07:40|3106.92|3099.22|3106.89|3099.19|3106.92|3099.22|3106.89|3099.19|11
1649884070000|2022-04-13 21:07:50|3106.9|3099.2|3107.16|3099.46|3107.16|3099.46|3106.53|3098.83|26
1649884080000|2022-04-13 21:08:00|3107.18|3099.48|3107.19|3099.49|3107.33|3099.63|3107.18|3099.48|9
1649884090000|2022-04-13 21:08:10|3107.21|3099.51|3107.39|3099.69|3107.39|3099.69|3107.19|3099.49|12
1649884100000|2022-04-13 21:08:20|3107.4|3099.7|3108.22|3100.52|3108.22|3100.52|3107.31|3099.61|29
1649884110000|2022-04-13 21:08:30|3108.21|3100.51|3108.26|3100.56|3108.31|3100.61|3108.21|3100.51|14
1649884120000|2022-04-13 21:08:40|3108.27|3100.57|3106.95|3099.25|3108.44|3100.74|3106.95|3099.25|24
1649884130000|2022-04-13 21:08:50|3106.71|3099.01|3107.91|3100.21|3107.95|3100.25|3106.69|3098.99|27
1649884140000|2022-04-13 21:09:00|3107.82|3100.12|3107.85|3100.15|3107.85|3100.15|3107.79|3100.09|23
1649884150000|2022-04-13 21:09:10|3107.84|3100.14|3107.56|3099.86|3107.85|3100.15|3107.47|3099.77|23
1649884160000|2022-04-13 21:09:20|3107.49|3099.79|3107.04|3099.34|3107.53|3099.83|3107.04|3099.34|26
1649884170000|2022-04-13 21:09:30|3107.08|3099.38|3107.71|3100.01|3107.79|3100.09|3107.07|3099.37|15
1649884180000|2022-04-13 21:09:40|3107.49|3099.79|3107.65|3099.95|3107.67|3099.97|3107.41|3099.71|22
1649884190000|2022-04-13 21:09:50|3107.66|3099.96|3107.6|3099.9|3107.74|3100.04|3107.55|3099.85|14
1649884200000|2022-04-13 21:10:00|3107.53|3099.83|3107.33|3099.63|3107.7|3100|3107.33|3099.63|14
1649884210000|2022-04-13 21:10:10|3107.31|3099.61|3107.43|3099.73|3107.59|3099.89|3107.31|3099.61|27
1649884220000|2022-04-13 21:10:20|3107.47|3099.77|3107.43|3099.73|3107.62|3099.92|3107.42|3099.72|17
1649884230000|2022-04-13 21:10:30|3107.42|3099.72|3107.76|3100.06|3107.76|3100.06|3107.42|3099.72|20
1649884240000|2022-04-13 21:10:40|3107.49|3099.79|3108|3100.3|3108.02|3100.32|3107.49|3099.79|21
1649884250000|2022-04-13 21:10:50|3107.97|3100.27|3108.24|3100.54|3108.24|3100.54|3107.97|3100.27|13
1649884260000|2022-04-13 21:11:00|3108.23|3100.53|3108.01|3100.31|3108.24|3100.54|3107.82|3100.12|20
1649884270000|2022-04-13 21:11:10|3108.03|3100.33|3107.78|3100.08|3108.03|3100.33|3107.63|3099.93|12
1649884280000|2022-04-13 21:11:20|3107.77|3100.07|3107.77|3100.07|3107.78|3100.08|3107.33|3099.63|10
1649884290000|2022-04-13 21:11:30|3107.79|3100.09|3108.28|3100.58|3108.28|3100.58|3107.79|3100.09|4
1649884300000|2022-04-13 21:11:40|3108.24|3100.54|3107.96|3100.26|3108.32|3100.62|3107.82|3100.12|15
1649884310000|2022-04-13 21:11:50|3108.05|3100.35|3108.31|3100.61|3108.36|3100.66|3108.01|3100.31|17
1649884320000|2022-04-13 21:12:00|3108.27|3100.57|3108.01|3100.31|3108.4|3100.7|3107.92|3100.22|12
1649884330000|2022-04-13 21:12:10|3107.99|3100.29|3108.58|3100.88|3108.69|3100.99|3107.95|3100.25|20
1649884340000|2022-04-13 21:12:20|3108.26|3100.56|3108.62|3100.92|3108.62|3100.92|3108.26|3100.56|6
1649884350000|2022-04-13 21:12:30|3108.63|3100.93|3108.36|3100.66|3108.63|3100.93|3108.22|3100.52|10
1649884360000|2022-04-13 21:12:40|3108.38|3100.68|3108.25|3100.55|3108.45|3100.75|3108.15|3100.45|14
1649884370000|2022-04-13 21:12:50|3108.24|3100.54|3108.29|3100.59|3108.48|3100.78|3108.23|3100.53|18
1649884380000|2022-04-13 21:13:00|3108.31|3100.61|3108.32|3100.62|3108.33|3100.63|3108.29|3100.59|9
1649884390000|2022-04-13 21:13:10|3108.35|3100.65|3108.11|3100.41|3108.55|3100.85|3108.11|3100.41|14
1649884400000|2022-04-13 21:13:20|3108.12|3100.42|3107.83|3100.13|3108.13|3100.43|3107.82|3100.12|18
1649884410000|2022-04-13 21:13:30|3107.84|3100.14|3107.95|3100.25|3107.99|3100.29|3107.78|3100.08|30
1649884420000|2022-04-13 21:13:40|3107.85|3100.15|3107.64|3099.94|3107.9|3100.2|3107.64|3099.94|15
1649884430000|2022-04-13 21:13:50|3107.67|3099.97|3107.29|3099.59|3107.69|3099.99|3107.11|3099.41|20
1649884440000|2022-04-13 21:14:00|3107.31|3099.61|3107.24|3099.54|3107.68|3099.98|3107.11|3099.41|24
1649884450000|2022-04-13 21:14:10|3107.17|3099.47|3107.1|3099.4|3107.17|3099.47|3106.95|3099.25|20
1649884460000|2022-04-13 21:14:20|3107.11|3099.41|3107.2|3099.5|3107.23|3099.53|3107.1|3099.4|26
1649884470000|2022-04-13 21:14:30|3107.17|3099.47|3107.09|3099.39|3107.17|3099.47|3106.75|3099.05|28
1649884480000|2022-04-13 21:14:40|3107.05|3099.35|3107.11|3099.41|3107.37|3099.67|3107.02|3099.32|26
1649884490000|2022-04-13 21:14:50|3107.16|3099.46|3107.45|3099.75|3107.45|3099.75|3106.83|3099.13|25
1649884500000|2022-04-13 21:15:00|3107.24|3099.54|3106.79|3099.09|3107.45|3099.75|3106.79|3099.09|12
1649884510000|2022-04-13 21:15:10|3106.81|3099.11|3106.74|3099.04|3107.13|3099.43|3106.66|3098.96|27
1649884520000|2022-04-13 21:15:20|3106.79|3099.09|3107.14|3099.44|3107.33|3099.63|3106.79|3099.09|11
1649884530000|2022-04-13 21:15:30|3107.33|3099.63|3106.86|3099.16|3107.33|3099.63|3106.84|3099.14|25
1649884540000|2022-04-13 21:15:40|3107.06|3099.36|3107.16|3099.46|3107.25|3099.55|3106.84|3099.14|27
1649884550000|2022-04-13 21:15:50|3107.32|3099.62|3107.1|3099.4|3107.32|3099.62|3107.1|3099.4|14
1649884560000|2022-04-13 21:16:00|3107.05|3099.35|3107.09|3099.39|3107.12|3099.42|3107.05|3099.35|12
1649884570000|2022-04-13 21:16:10|3107.13|3099.43|3107.09|3099.39|3107.13|3099.43|3107.09|3099.39|4
1649884580000|2022-04-13 21:16:20|3107.13|3099.43|3106.96|3099.26|3107.13|3099.43|3106.7|3099|15
1649884590000|2022-04-13 21:16:30|3106.79|3099.09|3106.79|3099.09|3106.96|3099.26|3106.79|3099.09|5
1649884600000|2022-04-13 21:16:40|3106.96|3099.26|3106.82|3099.12|3106.96|3099.26|3106.75|3099.05|15
1649884610000|2022-04-13 21:16:50|3106.86|3099.16|3106.85|3099.15|3106.91|3099.21|3106.57|3098.87|16
1649884620000|2022-04-13 21:17:00|3106.89|3099.19|3106.87|3099.17|3106.9|3099.2|3106.85|3099.15|12
1649884630000|2022-04-13 21:17:10|3106.91|3099.21|3106.86|3099.16|3106.91|3099.21|3106.69|3098.99|23
1649884640000|2022-04-13 21:17:20|3106.9|3099.2|3107.39|3099.69|3107.39|3099.69|3106.7|3099|22
1649884650000|2022-04-13 21:17:30|3107.14|3099.44|3107.33|3099.63|3107.36|3099.66|3107.12|3099.42|27
1649884660000|2022-04-13 21:17:40|3107.35|3099.65|3107.33|3099.63|3107.46|3099.76|3107.15|3099.45|28
1649884670000|2022-04-13 21:17:50|3107.35|3099.65|3107.15|3099.45|3107.37|3099.67|3107.15|3099.45|17
1649884680000|2022-04-13 21:18:00|3107.08|3099.38|3107.08|3099.38|3107.08|3099.38|3107.08|3099.38|1
1649884690000|2022-04-13 21:18:10|3107.07|3099.37|3107.08|3099.38|3107.42|3099.72|3107.07|3099.37|7
1649884700000|2022-04-13 21:18:20|3107.11|3099.41|3107.76|3100.06|3108.31|3100.61|3107.08|3099.38|20
1649884710000|2022-04-13 21:18:30|3107.78|3100.08|3107.76|3100.06|3108.31|3100.61|3107.62|3099.92|24
1649884720000|2022-04-13 21:18:40|3107.72|3100.02|3107.72|3100.02|3107.95|3100.25|3107.71|3100.01|12
1649884730000|2022-04-13 21:18:50|3107.58|3099.88|3107.86|3100.16|3107.92|3100.22|3107.4|3099.7|16
1649884740000|2022-04-13 21:19:00|3107.57|3099.87|3107.74|3100.04|3107.75|3100.05|3107.28|3099.58|15
1649884750000|2022-04-13 21:19:10|3107.92|3100.22|3109.22|3101.52|3109.22|3101.52|3107.28|3099.58|25
1649884760000|2022-04-13 21:19:20|3109.14|3101.44|3109.1|3101.4|3109.51|3101.81|3108.35|3100.65|30
1649884770000|2022-04-13 21:19:30|3109.08|3101.38|3108.6|3100.9|3109.73|3102.03|3108.6|3100.9|17
1649884780000|2022-04-13 21:19:40|3108.74|3101.04|3108.96|3101.26|3109.03|3101.33|3108.6|3100.9|9
1649884790000|2022-04-13 21:19:50|3109.4|3101.7|3109.26|3101.56|3109.4|3101.7|3108.96|3101.26|4
1649884800000|2022-04-13 21:20:00|3109.22|3101.52|3111.22|3103.52|3111.47|3103.77|3108.85|3101.15|27
1649884810000|2022-04-13 21:20:10|3111.6|3103.9|3111.72|3104.02|3111.84|3104.14|3111.52|3103.82|25
1649884820000|2022-04-13 21:20:20|3111.82|3104.12|3111.73|3104.03|3112.05|3104.35|3111.52|3103.82|30
1649884830000|2022-04-13 21:20:30|3111.78|3104.08|3111.83|3104.13|3111.84|3104.14|3111.57|3103.87|14
1649884840000|2022-04-13 21:20:40|3111.84|3104.14|3112.04|3104.34|3112.55|3104.85|3111.83|3104.13|19
1649884850000|2022-04-13 21:20:50|3111.84|3104.14|3111.89|3104.19|3112.09|3104.39|3111.75|3104.05|30
1649884860000|2022-04-13 21:21:00|3111.88|3104.18|3112.33|3104.63|3112.33|3104.63|3111.75|3104.05|19
1649884870000|2022-04-13 21:21:10|3112.52|3104.82|3113.39|3105.69|3113.62|3105.92|3112.52|3104.82|38
1649884880000|2022-04-13 21:21:20|3113.37|3105.67|3113.97|3106.27|3114.33|3106.63|3113.37|3105.67|30
1649884890000|2022-04-13 21:21:30|3114.1|3106.4|3114.74|3107.04|3114.78|3107.08|3113.83|3106.13|25
1649884900000|2022-04-13 21:21:40|3115.38|3107.68|3115.21|3107.51|3115.91|3108.21|3115.13|3107.43|32
1649884910000|2022-04-13 21:21:50|3115|3107.3|3115.19|3107.49|3115.22|3107.52|3114.94|3107.24|23
1649884920000|2022-04-13 21:22:00|3115.16|3107.46|3115.15|3107.45|3115.21|3107.51|3115.14|3107.44|11
1649884930000|2022-04-13 21:22:10|3115.18|3107.48|3115|3107.3|3115.24|3107.54|3114.81|3107.11|28
1649884940000|2022-04-13 21:22:20|3115.49|3107.79|3114.56|3106.86|3115.5|3107.8|3114.53|3106.83|36
1649884950000|2022-04-13 21:22:30|3114.51|3106.81|3114.09|3106.39|3114.51|3106.81|3113.93|3106.23|37
1649884960000|2022-04-13 21:22:40|3114.29|3106.59|3114|3106.3|3114.29|3106.59|3113.91|3106.21|28
1649884970000|2022-04-13 21:22:50|3114.04|3106.34|3113.49|3105.79|3114.04|3106.34|3113.4|3105.7|33
1649884980000|2022-04-13 21:23:00|3113.48|3105.78|3113.39|3105.69|3113.89|3106.19|3113.24|3105.54|29
1649884990000|2022-04-13 21:23:10|3113.4|3105.7|3111.81|3104.11|3113.52|3105.82|3111.81|3104.11|31
1649885000000|2022-04-13 21:23:20|3111.84|3104.14|3110.81|3103.11|3111.94|3104.24|3110.61|3102.91|35
1649885010000|2022-04-13 21:23:30|3110.82|3103.12|3110.67|3102.97|3110.96|3103.26|3110.41|3102.71|33
1649885020000|2022-04-13 21:23:40|3110.69|3102.99|3110.49|3102.79|3110.92|3103.22|3110.18|3102.48|36
1649885030000|2022-04-13 21:23:50|3110.51|3102.81|3110.07|3102.37|3111.06|3103.36|3109.84|3102.14|32
1649885040000|2022-04-13 21:24:00|3110.11|3102.41|3110|3102.3|3110.4|3102.7|3109.6|3101.9|29
1649885050000|2022-04-13 21:24:10|3110.01|3102.31|3110.44|3102.74|3110.48|3102.78|3109.87|3102.17|19
1649885060000|2022-04-13 21:24:20|3110.43|3102.73|3109.55|3101.85|3110.74|3103.04|3109.55|3101.85|26
1649885070000|2022-04-13 21:24:30|3109.52|3101.82|3108.43|3100.73|3109.52|3101.82|3108.43|3100.73|23
1649885080000|2022-04-13 21:24:40|3108.44|3100.74|3109.06|3101.36|3109.11|3101.41|3108.44|3100.74|26
1649885090000|2022-04-13 21:24:50|3109.11|3101.41|3109.02|3101.32|3109.45|3101.75|3108.98|3101.28|25
1649885100000|2022-04-13 21:25:00|3109.07|3101.37|3110.2|3102.5|3110.2|3102.5|3109.01|3101.31|31
1649885110000|2022-04-13 21:25:10|3110|3102.3|3109.99|3102.29|3110|3102.3|3109.58|3101.88|34
1649885120000|2022-04-13 21:25:20|3110|3102.3|3110.04|3102.34|3110.2|3102.5|3109.9|3102.2|15
1649885130000|2022-04-13 21:25:30|3110.15|3102.45|3110.1|3102.4|3110.25|3102.55|3110.03|3102.33|12
1649885140000|2022-04-13 21:25:40|3110.11|3102.41|3110.36|3102.66|3110.36|3102.66|3110.09|3102.39|17
1649885150000|2022-04-13 21:25:50|3110.27|3102.57|3110.48|3102.78|3110.48|3102.78|3110.27|3102.57|24
1649885160000|2022-04-13 21:26:00|3110.42|3102.72|3110.44|3102.74|3110.48|3102.78|3110.2|3102.5|27
1649885170000|2022-04-13 21:26:10|3110.43|3102.73|3109.89|3102.19|3110.54|3102.84|3109.83|3102.13|23
1649885180000|2022-04-13 21:26:20|3109.9|3102.2|3109.83|3102.13|3109.95|3102.25|3109.68|3101.98|21
1649885190000|2022-04-13 21:26:30|3109.85|3102.15|3109.63|3101.93|3109.89|3102.19|3109.55|3101.85|19
1649885200000|2022-04-13 21:26:40|3109.56|3101.86|3109.55|3101.85|3109.64|3101.94|3109.48|3101.78|26
1649885210000|2022-04-13 21:26:50|3109.54|3101.84|3109.44|3101.74|3109.58|3101.88|3109.38|3101.68|25
1649885220000|2022-04-13 21:27:00|3109.47|3101.77|3109.49|3101.79|3109.5|3101.8|3109.31|3101.61|12
1649885230000|2022-04-13 21:27:10|3109.46|3101.76|3109.44|3101.74|3109.46|3101.76|3109.29|3101.59|5
1649885240000|2022-04-13 21:27:20|3109.42|3101.72|3109.24|3101.54|3109.45|3101.75|3109.06|3101.36|24
1649885250000|2022-04-13 21:27:30|3109.32|3101.62|3109.1|3101.4|3109.32|3101.62|3108.78|3101.08|30
1649885260000|2022-04-13 21:27:40|3108.82|3101.12|3108.79|3101.09|3109.04|3101.34|3108.66|3100.96|32
1649885270000|2022-04-13 21:27:50|3108.76|3101.06|3108.95|3101.25|3109.11|3101.41|3108.67|3100.97|35
1649885280000|2022-04-13 21:28:00|3108.82|3101.12|3108.88|3101.18|3109.16|3101.46|3108.8|3101.1|31
1649885290000|2022-04-13 21:28:10|3108.77|3101.07|3107.76|3100.06|3108.77|3101.07|3107.76|3100.06|36
1649885300000|2022-04-13 21:28:20|3107.68|3099.98|3107.4|3099.7|3107.72|3100.02|3107.22|3099.52|32
1649885310000|2022-04-13 21:28:30|3107.36|3099.66|3107.4|3099.7|3107.43|3099.73|3107.15|3099.45|33
1649885320000|2022-04-13 21:28:40|3107.41|3099.71|3106.99|3099.29|3107.41|3099.71|3106.97|3099.27|32
1649885330000|2022-04-13 21:28:50|3107|3099.3|3106.92|3099.22|3107.16|3099.46|3106.88|3099.18|34
1649885340000|2022-04-13 21:29:00|3106.93|3099.23|3105.66|3097.96|3106.95|3099.25|3105.66|3097.96|31
1649885350000|2022-04-13 21:29:10|3105.68|3097.98|3104.89|3097.19|3105.82|3098.12|3104.89|3097.19|34
1649885360000|2022-04-13 21:29:20|3105.2|3097.5|3104.68|3096.98|3105.2|3097.5|3104.67|3096.97|17
1649885370000|2022-04-13 21:29:30|3104.67|3096.97|3103.37|3095.67|3104.73|3097.03|3102.99|3095.29|28
1649885380000|2022-04-13 21:29:40|3103.16|3095.46|3102.68|3094.98|3103.27|3095.57|3102.63|3094.93|27
1649885390000|2022-04-13 21:29:50|3102.67|3094.97|3101.99|3094.29|3102.67|3094.97|3101.84|3094.14|36
1649885400000|2022-04-13 21:30:00|3102.09|3094.39|3102.29|3094.59|3102.34|3094.64|3101.86|3094.16|33
1649885410000|2022-04-13 21:30:10|3102.33|3094.63|3102.37|3094.67|3102.37|3094.67|3102.32|3094.62|10
1649885420000|2022-04-13 21:30:20|3102.36|3094.66|3102.39|3094.69|3102.4|3094.7|3102.33|3094.63|7
1649885430000|2022-04-13 21:30:30|3102.27|3094.57|3102.3|3094.6|3102.3|3094.6|3102.24|3094.54|4
1649885440000|2022-04-13 21:30:40|3102.17|3094.47|3102.06|3094.36|3102.55|3094.85|3102.06|3094.36|26
1649885450000|2022-04-13 21:30:50|3102.33|3094.63|3102.06|3094.36|3102.33|3094.63|3101.93|3094.23|35
1649885460000|2022-04-13 21:31:00|3102.04|3094.34|3101.87|3094.17|3102.08|3094.38|3101.87|3094.17|13
1649885470000|2022-04-13 21:31:10|3101.84|3094.14|3101.33|3093.63|3101.85|3094.15|3101.33|3093.63|34
1649885480000|2022-04-13 21:31:20|3101.38|3093.68|3100.99|3093.29|3101.56|3093.86|3100.89|3093.19|33
1649885490000|2022-04-13 21:31:30|3100.96|3093.26|3100.76|3093.06|3100.96|3093.26|3100.61|3092.91|33
1649885500000|2022-04-13 21:31:40|3100.73|3093.03|3100.36|3092.66|3100.74|3093.04|3100.35|3092.65|31
1649885510000|2022-04-13 21:31:50|3100.38|3092.68|3100.49|3092.79|3100.56|3092.86|3100.29|3092.59|33
1649885520000|2022-04-13 21:32:00|3100.46|3092.76|3100.79|3093.09|3100.81|3093.11|3100.36|3092.66|25
1649885530000|2022-04-13 21:32:10|3100.81|3093.11|3100.74|3093.04|3100.82|3093.12|3100.71|3093.01|21
1649885540000|2022-04-13 21:32:20|3100.78|3093.08|3100.58|3092.88|3100.98|3093.28|3100.58|3092.88|30
1649885550000|2022-04-13 21:32:30|3100.63|3092.93|3100.98|3093.28|3101|3093.3|3100.63|3092.93|29
1649885560000|2022-04-13 21:32:40|3100.99|3093.29|3100.78|3093.08|3101|3093.3|3100.76|3093.06|25
1649885570000|2022-04-13 21:32:50|3100.83|3093.13|3100.96|3093.26|3101.13|3093.43|3100.83|3093.13|30
1649885580000|2022-04-13 21:33:00|3101.04|3093.34|3100.96|3093.26|3101.05|3093.35|3100.95|3093.25|10
1649885590000|2022-04-13 21:33:10|3100.99|3093.29|3101.04|3093.34|3101.04|3093.34|3100.96|3093.26|9
1649885600000|2022-04-13 21:33:20|3101.05|3093.35|3101.18|3093.48|3101.22|3093.52|3100.98|3093.28|14
1649885610000|2022-04-13 21:33:30|3101.15|3093.45|3101.17|3093.47|3101.34|3093.64|3101.08|3093.38|16
1649885620000|2022-04-13 21:33:40|3101.19|3093.49|3101.26|3093.56|3101.27|3093.57|3101.08|3093.38|9
1649885630000|2022-04-13 21:33:50|3101.19|3093.49|3101.15|3093.45|3101.28|3093.58|3101.08|3093.38|16
1649885640000|2022-04-13 21:34:00|3101.18|3093.48|3101.26|3093.56|3101.27|3093.57|3101.07|3093.37|22
1649885650000|2022-04-13 21:34:10|3101.27|3093.57|3101.23|3093.53|3101.4|3093.7|3101.16|3093.46|13
1649885660000|2022-04-13 21:34:20|3101.22|3093.52|3101.33|3093.63|3101.35|3093.65|3101.18|3093.48|21
1649885670000|2022-04-13 21:34:30|3101.34|3093.64|3101.39|3093.69|3101.55|3093.85|3101.34|3093.64|16
1649885680000|2022-04-13 21:34:40|3101.46|3093.76|3101.41|3093.71|3101.6|3093.9|3101.06|3093.36|33
1649885690000|2022-04-13 21:34:50|3101.44|3093.74|3101.56|3093.86|3101.76|3094.06|3101.27|3093.57|23
1649885700000|2022-04-13 21:35:00|3101.86|3094.16|3101.99|3094.29|3102.26|3094.56|3101.65|3093.95|31
1649885710000|2022-04-13 21:35:10|3102.04|3094.34|3101.91|3094.21|3102.08|3094.38|3101.67|3093.97|28
1649885720000|2022-04-13 21:35:20|3102.15|3094.45|3103|3095.3|3103.1|3095.4|3101.91|3094.21|24
1649885730000|2022-04-13 21:35:30|3102.91|3095.21|3104.51|3096.81|3104.81|3097.11|3102.91|3095.21|31
1649885740000|2022-04-13 21:35:40|3104.6|3096.9|3104.88|3097.18|3104.89|3097.19|3104.43|3096.73|22
1649885750000|2022-04-13 21:35:50|3104.52|3096.82|3105.55|3097.85|3105.88|3098.18|3104.52|3096.82|26
1649885760000|2022-04-13 21:36:00|3105.95|3098.25|3105.61|3097.91|3106.35|3098.65|3105.4|3097.7|32
1649885770000|2022-04-13 21:36:10|3105.71|3098.01|3107.27|3099.57|3107.61|3099.91|3105.4|3097.7|34
1649885780000|2022-04-13 21:36:20|3107.35|3099.65|3108.12|3100.42|3108.12|3100.42|3107.24|3099.54|38
1649885790000|2022-04-13 21:36:30|3108.07|3100.37|3108.21|3100.51|3108.55|3100.85|3107.78|3100.08|32
1649885800000|2022-04-13 21:36:40|3108.04|3100.34|3108.02|3100.32|3108.41|3100.71|3107.84|3100.14|26
1649885810000|2022-04-13 21:36:50|3108.04|3100.34|3108.05|3100.35|3108.07|3100.37|3107.7|3100|32
1649885820000|2022-04-13 21:37:00|3107.98|3100.28|3108.07|3100.37|3108.11|3100.41|3107.7|3100|24
1649885830000|2022-04-13 21:37:10|3107.91|3100.21|3107.85|3100.15|3108.32|3100.62|3107.85|3100.15|23
1649885840000|2022-04-13 21:37:20|3107.84|3100.14|3107.88|3100.18|3107.94|3100.24|3107.8|3100.1|25
1649885850000|2022-04-13 21:37:30|3107.87|3100.17|3107.11|3099.41|3107.89|3100.19|3106.96|3099.26|32
1649885860000|2022-04-13 21:37:40|3106.98|3099.28|3107.22|3099.52|3107.23|3099.53|3106.98|3099.28|30
1649885870000|2022-04-13 21:37:50|3107.21|3099.51|3106.92|3099.22|3107.22|3099.52|3106.81|3099.11|28
1649885880000|2022-04-13 21:38:00|3106.9|3099.2|3105.5|3097.8|3106.93|3099.23|3105.35|3097.65|29
1649885890000|2022-04-13 21:38:10|3105.59|3097.89|3105.6|3097.9|3105.88|3098.18|3105.39|3097.69|34
1649885900000|2022-04-13 21:38:20|3105.55|3097.85|3104.93|3097.23|3105.55|3097.85|3103.7|3096|37
1649885910000|2022-04-13 21:38:30|3104.92|3097.22|3104.91|3097.21|3105.15|3097.45|3104.76|3097.06|37
1649885920000|2022-04-13 21:38:40|3104.82|3097.12|3104.82|3097.12|3105.12|3097.42|3104.82|3097.12|29
1649885930000|2022-04-13 21:38:50|3104.98|3097.28|3104.9|3097.2|3105.09|3097.39|3104.82|3097.12|33
1649885940000|2022-04-13 21:39:00|3104.91|3097.21|3104.96|3097.26|3105.07|3097.37|3104.81|3097.11|30
1649885950000|2022-04-13 21:39:10|3104.88|3097.18|3104.96|3097.26|3105.09|3097.39|3104.81|3097.11|34
1649885960000|2022-04-13 21:39:20|3104.87|3097.17|3105.07|3097.37|3105.3|3097.6|3104.85|3097.15|35
1649885970000|2022-04-13 21:39:30|3105.05|3097.35|3104.98|3097.28|3105.05|3097.35|3104.9|3097.2|28
1649885980000|2022-04-13 21:39:40|3104.97|3097.27|3105.02|3097.32|3105.16|3097.46|3104.82|3097.12|25
1649885990000|2022-04-13 21:39:50|3105.04|3097.34|3105|3097.3|3105.06|3097.36|3104.81|3097.11|23
1649886000000|2022-04-13 21:40:00|3105.01|3097.31|3104.64|3096.94|3105.04|3097.34|3104.5|3096.8|28
1649886010000|2022-04-13 21:40:10|3104.65|3096.95|3104.42|3096.72|3104.74|3097.04|3104.39|3096.69|22
1649886020000|2022-04-13 21:40:20|3104.41|3096.71|3104.13|3096.43|3104.51|3096.81|3104.06|3096.36|27
1649886030000|2022-04-13 21:40:30|3104.04|3096.34|3103.86|3096.16|3104.11|3096.41|3103.62|3095.92|27
1649886040000|2022-04-13 21:40:40|3103.94|3096.24|3103.84|3096.14|3104.02|3096.32|3103.78|3096.08|34
1649886050000|2022-04-13 21:40:50|3103.83|3096.13|3103.83|3096.13|3103.94|3096.24|3103.73|3096.03|32
1649886060000|2022-04-13 21:41:00|3103.9|3096.2|3103.66|3095.96|3103.97|3096.27|3103.65|3095.95|28
1649886070000|2022-04-13 21:41:10|3103.67|3095.97|3103.87|3096.17|3103.94|3096.24|3103.66|3095.96|27
1649886080000|2022-04-13 21:41:20|3103.86|3096.16|3103.24|3095.54|3103.87|3096.17|3103.24|3095.54|29
1649886090000|2022-04-13 21:41:30|3104.08|3096.38|3104.35|3096.65|3104.44|3096.74|3103.93|3096.23|22
1649886100000|2022-04-13 21:41:40|3104.36|3096.66|3104.57|3096.87|3104.93|3097.23|3104.33|3096.63|9
1649886110000|2022-04-13 21:41:50|3104.63|3096.93|3104.69|3096.99|3104.98|3097.28|3104.38|3096.68|29
1649886120000|2022-04-13 21:42:00|3104.66|3096.96|3104.86|3097.16|3104.88|3097.18|3104.63|3096.93|22
1649886130000|2022-04-13 21:42:10|3104.63|3096.93|3104.93|3097.23|3105.27|3097.57|3104.63|3096.93|22
1649886140000|2022-04-13 21:42:20|3104.94|3097.24|3104.93|3097.23|3104.99|3097.29|3104.73|3097.03|18
1649886150000|2022-04-13 21:42:30|3104.86|3097.16|3104.86|3097.16|3104.86|3097.16|3104.85|3097.15|5
1649886160000|2022-04-13 21:42:40|3105|3097.3|3104.97|3097.27|3105|3097.3|3104.85|3097.15|15
1649886170000|2022-04-13 21:42:50|3104.98|3097.28|3104.97|3097.27|3105|3097.3|3104.86|3097.16|16
1649886180000|2022-04-13 21:43:00|3104.99|3097.29|3104.99|3097.29|3105|3097.3|3104.86|3097.16|13
1649886190000|2022-04-13 21:43:10|3104.86|3097.16|3104.49|3096.79|3105.01|3097.31|3104.48|3096.78|20
1649886200000|2022-04-13 21:43:20|3104.54|3096.84|3104.39|3096.69|3104.94|3097.24|3104.39|3096.69|25
1649886210000|2022-04-13 21:43:30|3104.4|3096.7|3104.4|3096.7|3104.6|3096.9|3104.3|3096.6|20
1649886220000|2022-04-13 21:43:40|3104.48|3096.78|3104.51|3096.81|3104.56|3096.86|3104.34|3096.64|21
1649886230000|2022-04-13 21:43:50|3104.49|3096.79|3103.58|3095.88|3104.51|3096.81|3103.42|3095.72|33
1649886240000|2022-04-13 21:44:00|3103.43|3095.73|3103.15|3095.45|3103.65|3095.95|3103.07|3095.37|35
1649886250000|2022-04-13 21:44:10|3103.32|3095.62|3103.33|3095.63|3103.39|3095.69|3103.11|3095.41|27
1649886260000|2022-04-13 21:44:20|3103.36|3095.66|3102.99|3095.29|3103.36|3095.66|3102.8|3095.1|33
1649886270000|2022-04-13 21:44:30|3102.96|3095.26|3102.84|3095.14|3103.02|3095.32|3102.76|3095.06|33
1649886280000|2022-04-13 21:44:40|3102.91|3095.21|3102.24|3094.54|3102.93|3095.23|3102.24|3094.54|35
1649886290000|2022-04-13 21:44:50|3102.25|3094.55|3102.26|3094.56|3102.44|3094.74|3102.18|3094.48|28
1649886300000|2022-04-13 21:45:00|3102.21|3094.51|3101.39|3093.69|3102.21|3094.51|3101.34|3093.64|36
1649886310000|2022-04-13 21:45:10|3101.38|3093.68|3101.4|3093.7|3101.77|3094.07|3101.35|3093.65|26
1649886320000|2022-04-13 21:45:20|3101.38|3093.68|3100.36|3092.66|3101.4|3093.7|3100.36|3092.66|23
1649886330000|2022-04-13 21:45:30|3100.37|3092.67|3099.01|3091.31|3100.52|3092.82|3099.01|3091.31|24
1649886340000|2022-04-13 21:45:40|3099.23|3091.53|3098.9|3091.2|3099.35|3091.65|3098.85|3091.15|20
1649886350000|2022-04-13 21:45:50|3098.4|3090.7|3098.45|3090.75|3098.56|3090.86|3098.4|3090.7|17
1649886360000|2022-04-13 21:46:00|3098.54|3090.84|3096.89|3089.19|3098.54|3090.84|3096.89|3089.19|34
1649886370000|2022-04-13 21:46:10|3096.91|3089.21|3098.16|3090.46|3098.23|3090.53|3096.91|3089.21|26
1649886380000|2022-04-13 21:46:20|3098.49|3090.79|3099.5|3091.8|3099.58|3091.88|3098.49|3090.79|30
1649886390000|2022-04-13 21:46:30|3099.61|3091.91|3100.16|3092.46|3100.18|3092.48|3099.61|3091.91|20
1649886400000|2022-04-13 21:46:40|3100.15|3092.45|3100.53|3092.83|3100.57|3092.87|3100.02|3092.32|17
1649886410000|2022-04-13 21:46:50|3100.56|3092.86|3101.04|3093.34|3101.04|3093.34|3100.53|3092.83|31
1649886420000|2022-04-13 21:47:00|3101.07|3093.37|3100.81|3093.11|3101.07|3093.37|3100.72|3093.02|29
1649886430000|2022-04-13 21:47:10|3100.78|3093.08|3100.53|3092.83|3100.84|3093.14|3100.44|3092.74|30
1649886440000|2022-04-13 21:47:20|3100.52|3092.82|3100.99|3093.29|3101.08|3093.38|3100.5|3092.8|32
1649886450000|2022-04-13 21:47:30|3100.98|3093.28|3101.25|3093.55|3101.25|3093.55|3100.86|3093.16|30
1649886460000|2022-04-13 21:47:40|3101.29|3093.59|3101.09|3093.39|3101.29|3093.59|3101.09|3093.39|19
1649886470000|2022-04-13 21:47:50|3101.08|3093.38|3101.1|3093.4|3101.18|3093.48|3101.01|3093.31|27
1649886480000|2022-04-13 21:48:00|3101.14|3093.44|3100.76|3093.06|3101.14|3093.44|3100.61|3092.91|26
1649886490000|2022-04-13 21:48:10|3100.69|3092.99|3099.93|3092.23|3100.76|3093.06|3099.79|3092.09|29
1649886500000|2022-04-13 21:48:20|3099.81|3092.11|3099.84|3092.14|3100|3092.3|3099.72|3092.02|27
1649886510000|2022-04-13 21:48:30|3099.98|3092.28|3100|3092.3|3100.02|3092.32|3099.74|3092.04|23
1649886520000|2022-04-13 21:48:40|3099.89|3092.19|3100.36|3092.66|3100.37|3092.67|3099.85|3092.15|27
1649886530000|2022-04-13 21:48:50|3100.39|3092.69|3100.89|3093.19|3100.89|3093.19|3100.38|3092.68|17
1649886540000|2022-04-13 21:49:00|3100.91|3093.21|3102.03|3094.33|3102.03|3094.33|3100.9|3093.2|18
1649886550000|2022-04-13 21:49:10|3102.06|3094.36|3103.07|3095.37|3103.39|3095.69|3101.62|3093.92|34
1649886560000|2022-04-13 21:49:20|3103.12|3095.42|3105.06|3097.36|3105.06|3097.36|3103.12|3095.42|35
1649886570000|2022-04-13 21:49:30|3105.2|3097.5|3105.26|3097.56|3105.4|3097.7|3104.92|3097.22|29
1649886580000|2022-04-13 21:49:40|3105.24|3097.54|3105.19|3097.49|3105.29|3097.59|3105.15|3097.45|20
1649886590000|2022-04-13 21:49:50|3105.23|3097.53|3103.53|3095.83|3105.31|3097.61|3103.45|3095.75|34
1649886600000|2022-04-13 21:50:00|3103.54|3095.84|3103.22|3095.52|3103.54|3095.84|3103.16|3095.46|34
1649886610000|2022-04-13 21:50:10|3103.24|3095.54|3102.98|3095.28|3103.24|3095.54|3102.72|3095.02|31
1649886620000|2022-04-13 21:50:20|3102.9|3095.2|3102.59|3094.89|3103.1|3095.4|3102.47|3094.77|27
1649886630000|2022-04-13 21:50:30|3102.56|3094.86|3102.66|3094.96|3102.68|3094.98|3102.54|3094.84|28
1649886640000|2022-04-13 21:50:40|3102.68|3094.98|3104.5|3096.8|3104.57|3096.87|3102.68|3094.98|32
1649886650000|2022-04-13 21:50:50|3104.53|3096.83|3103.84|3096.14|3104.53|3096.83|3103.77|3096.07|32
1649886660000|2022-04-13 21:51:00|3103.88|3096.18|3103.52|3095.82|3104.2|3096.5|3103.42|3095.72|24
1649886670000|2022-04-13 21:51:10|3103.5|3095.8|3104.29|3096.59|3104.39|3096.69|3103.5|3095.8|35
1649886680000|2022-04-13 21:51:20|3104.24|3096.54|3105.63|3097.93|3105.63|3097.93|3104.23|3096.53|36
1649886690000|2022-04-13 21:51:30|3105.61|3097.91|3104.57|3096.87|3105.79|3098.09|3104.24|3096.54|37
1649886700000|2022-04-13 21:51:40|3104.61|3096.91|3105.33|3097.63|3105.38|3097.68|3104.53|3096.83|29
1649886710000|2022-04-13 21:51:50|3105.31|3097.61|3105.53|3097.83|3105.62|3097.92|3105.16|3097.46|31
1649886720000|2022-04-13 21:52:00|3105.54|3097.84|3107.58|3099.88|3107.58|3099.88|3105.54|3097.84|31
1649886730000|2022-04-13 21:52:10|3107.59|3099.89|3107.75|3100.05|3107.78|3100.08|3107.59|3099.89|9
1649886740000|2022-04-13 21:52:20|3107.78|3100.08|3107.88|3100.18|3107.93|3100.23|3107.69|3099.99|29
1649886750000|2022-04-13 21:52:30|3107.84|3100.14|3107.6|3099.9|3107.93|3100.23|3107.26|3099.56|29
1649886760000|2022-04-13 21:52:40|3107.63|3099.93|3107.61|3099.91|3107.75|3100.05|3107.48|3099.78|32
1649886770000|2022-04-13 21:52:50|3107.64|3099.94|3107.52|3099.82|3107.81|3100.11|3107.46|3099.76|25
1649886780000|2022-04-13 21:53:00|3107.51|3099.81|3107.59|3099.89|3107.75|3100.05|3107.51|3099.81|28
1649886790000|2022-04-13 21:53:10|3107.6|3099.9|3107.7|3100|3107.72|3100.02|3107.56|3099.86|23
1649886800000|2022-04-13 21:53:20|3107.68|3099.98|3108.04|3100.34|3108.38|3100.68|3107.68|3099.98|26
1649886810000|2022-04-13 21:53:30|3108.05|3100.35|3108.03|3100.33|3108.21|3100.51|3107.93|3100.23|18
1649886820000|2022-04-13 21:53:40|3107.9|3100.2|3108.2|3100.5|3108.2|3100.5|3107.9|3100.2|21
1649886830000|2022-04-13 21:53:50|3108.21|3100.51|3108.36|3100.66|3108.63|3100.93|3108.21|3100.51|12
1649886840000|2022-04-13 21:54:00|3108.26|3100.56|3108.3|3100.6|3108.4|3100.7|3108.18|3100.48|23
1649886850000|2022-04-13 21:54:10|3108.35|3100.65|3108.3|3100.6|3108.38|3100.68|3108.3|3100.6|15
1649886860000|2022-04-13 21:54:20|3108.31|3100.61|3108.33|3100.63|3108.4|3100.7|3108.11|3100.41|30
1649886870000|2022-04-13 21:54:30|3108.35|3100.65|3108.4|3100.7|3108.45|3100.75|3108.21|3100.51|20
1649886880000|2022-04-13 21:54:40|3108.41|3100.71|3108.43|3100.73|3108.43|3100.73|3108.3|3100.6|13
1649886890000|2022-04-13 21:54:50|3108.42|3100.72|3108.41|3100.71|3108.44|3100.74|3108.38|3100.68|19
1649886900000|2022-04-13 21:55:00|3108.42|3100.72|3108.58|3100.88|3108.58|3100.88|3107.86|3100.16|32
1649886910000|2022-04-13 21:55:10|3108.61|3100.91|3107.96|3100.26|3108.66|3100.96|3107.76|3100.06|34
1649886920000|2022-04-13 21:55:20|3107.92|3100.22|3107.52|3099.82|3107.94|3100.24|3107.35|3099.65|31
1649886930000|2022-04-13 21:55:30|3107.61|3099.91|3107.76|3100.06|3107.77|3100.07|3107.41|3099.71|25
1649886940000|2022-04-13 21:55:40|3107.75|3100.05|3107.88|3100.18|3108.5|3100.8|3107.74|3100.04|33
1649886950000|2022-04-13 21:55:50|3107.86|3100.16|3107.79|3100.09|3108.09|3100.39|3107.48|3099.78|28
1649886960000|2022-04-13 21:56:00|3107.78|3100.08|3107.94|3100.24|3107.94|3100.24|3107.71|3100.01|21
1649886970000|2022-04-13 21:56:10|3107.67|3099.97|3108.08|3100.38|3108.23|3100.53|3107.67|3099.97|26
1649886980000|2022-04-13 21:56:20|3108.1|3100.4|3108.14|3100.44|3108.15|3100.45|3108.1|3100.4|13
1649886990000|2022-04-13 21:56:30|3108.2|3100.5|3108.17|3100.47|3108.2|3100.5|3108.11|3100.41|10
1649887000000|2022-04-13 21:56:40|3108.15|3100.45|3108.22|3100.52|3108.25|3100.55|3108.15|3100.45|11
1649887010000|2022-04-13 21:56:50|3108.21|3100.51|3108.57|3100.87|3108.57|3100.87|3108.11|3100.41|20
1649887020000|2022-04-13 21:57:00|3108.59|3100.89|3108.69|3100.99|3109.21|3101.51|3108.59|3100.89|29
1649887030000|2022-04-13 21:57:10|3108.6|3100.9|3108.6|3100.9|3109.15|3101.45|3108.4|3100.7|30
1649887040000|2022-04-13 21:57:20|3108.61|3100.91|3108.58|3100.88|3109.15|3101.45|3108.49|3100.79|29
1649887050000|2022-04-13 21:57:30|3108.7|3101|3108.67|3100.97|3108.78|3101.08|3108.26|3100.56|22
1649887060000|2022-04-13 21:57:40|3108.65|3100.95|3108.74|3101.04|3108.84|3101.14|3108.56|3100.86|32
1649887070000|2022-04-13 21:57:50|3108.67|3100.97|3109.15|3101.45|3109.38|3101.68|3108.55|3100.85|28
1649887080000|2022-04-13 21:58:00|3109.18|3101.48|3108.76|3101.06|3109.18|3101.48|3108.76|3101.06|10
1649887090000|2022-04-13 21:58:10|3109.13|3101.43|3109.99|3102.29|3110.55|3102.85|3109.07|3101.37|25
1649887100000|2022-04-13 21:58:20|3110.01|3102.31|3109.89|3102.19|3110.68|3102.98|3109.79|3102.09|31
1649887110000|2022-04-13 21:58:30|3109.91|3102.21|3110.16|3102.46|3111|3103.3|3109.91|3102.21|39
1649887120000|2022-04-13 21:58:40|3110.31|3102.61|3110.57|3102.87|3110.59|3102.89|3110.15|3102.45|35
1649887130000|2022-04-13 21:58:50|3110.56|3102.86|3110.47|3102.77|3110.57|3102.87|3110.3|3102.6|15
1649887140000|2022-04-13 21:59:00|3110.56|3102.86|3108.73|3101.03|3110.57|3102.87|3108.72|3101.02|35
1649887150000|2022-04-13 21:59:10|3108.72|3101.02|3108.67|3100.97|3108.76|3101.06|3108.53|3100.83|33
1649887160000|2022-04-13 21:59:20|3108.62|3100.92|3108.6|3100.9|3108.74|3101.04|3108.44|3100.74|33
1649887170000|2022-04-13 21:59:30|3108.62|3100.92|3108.89|3101.19|3108.89|3101.19|3108.34|3100.64|24
1649887180000|2022-04-13 21:59:40|3108.64|3100.94|3108.33|3100.63|3108.75|3101.05|3108.22|3100.52|21
1649887190000|2022-04-13 21:59:50|3108.2|3100.5|3110.3|3102.6|3110.37|3102.67|3107.85|3100.15|35
1649887200000|2022-04-13 22:00:00|3110.34|3102.64|3110.83|3103.13|3111.34|3103.64|3109.81|3102.11|34
1649887210000|2022-04-13 22:00:10|3110.74|3103.04|3111.04|3103.34|3111.6|3103.9|3110.56|3102.86|30
1649887220000|2022-04-13 22:00:20|3111.06|3103.36|3111.1|3103.4|3111.29|3103.59|3110.94|3103.24|33
1649887230000|2022-04-13 22:00:30|3111.08|3103.38|3111.22|3103.52|3111.5|3103.8|3110.98|3103.28|38
1649887240000|2022-04-13 22:00:40|3111.34|3103.64|3110.55|3102.85|3111.39|3103.69|3110.55|3102.85|28
1649887250000|2022-04-13 22:00:50|3110.56|3102.86|3110.05|3102.35|3110.56|3102.86|3109.91|3102.21|30
1649887260000|2022-04-13 22:01:00|3109.89|3102.19|3109.8|3102.1|3109.89|3102.19|3109.41|3101.71|28
1649887270000|2022-04-13 22:01:10|3109.76|3102.06|3109.02|3101.32|3109.83|3102.13|3109.02|3101.32|26
1649887280000|2022-04-13 22:01:20|3108.97|3101.27|3108.93|3101.23|3109.16|3101.46|3108.88|3101.18|29
1649887290000|2022-04-13 22:01:30|3108.92|3101.22|3109.04|3101.34|3109.04|3101.34|3108.31|3100.61|27
1649887300000|2022-04-13 22:01:40|3108.9|3101.2|3109.21|3101.51|3109.26|3101.56|3108.65|3100.95|34
1649887310000|2022-04-13 22:01:50|3109.2|3101.5|3109.2|3101.5|3109.34|3101.64|3108.93|3101.23|31
1649887320000|2022-04-13 22:02:00|3109.11|3101.41|3108.74|3101.04|3109.28|3101.58|3108.69|3100.99|26
1649887330000|2022-04-13 22:02:10|3108.75|3101.05|3109.2|3101.5|3109.24|3101.54|3108.66|3100.96|34
1649887340000|2022-04-13 22:02:20|3108.93|3101.23|3109.31|3101.61|3109.55|3101.85|3108.74|3101.04|27
1649887350000|2022-04-13 22:02:30|3109.47|3101.77|3109.57|3101.87|3109.67|3101.97|3109.34|3101.64|22
1649887360000|2022-04-13 22:02:40|3109.59|3101.89|3109.75|3102.05|3109.75|3102.05|3108.97|3101.27|38
1649887370000|2022-04-13 22:02:50|3109.82|3102.12|3110.35|3102.65|3110.87|3103.17|3109.72|3102.02|32
1649887380000|2022-04-13 22:03:00|3110.63|3102.93|3110.22|3102.52|3110.99|3103.29|3109.9|3102.2|34
1649887390000|2022-04-13 22:03:10|3110.31|3102.61|3110.59|3102.89|3110.61|3102.91|3110.09|3102.39|37
1649887400000|2022-04-13 22:03:20|3110.26|3102.56|3110.47|3102.77|3111.15|3103.45|3110.1|3102.4|39
1649887410000|2022-04-13 22:03:30|3110.4|3102.7|3110.79|3103.09|3110.88|3103.18|3110.18|3102.48|36
1649887420000|2022-04-13 22:03:40|3110.8|3103.1|3110.85|3103.15|3110.97|3103.27|3110.69|3102.99|26
1649887430000|2022-04-13 22:03:50|3110.62|3102.92|3109.57|3101.87|3110.62|3102.92|3109.37|3101.67|38
1649887440000|2022-04-13 22:04:00|3109.34|3101.64|3109.11|3101.41|3109.57|3101.87|3109.04|3101.34|36
1649887450000|2022-04-13 22:04:10|3109.12|3101.42|3108.74|3101.04|3109.27|3101.57|3108.44|3100.74|30
1649887460000|2022-04-13 22:04:20|3108.72|3101.02|3107.94|3100.24|3108.75|3101.05|3107.9|3100.2|36
1649887470000|2022-04-13 22:04:30|3107.78|3100.08|3107.88|3100.18|3108.11|3100.41|3107.77|3100.07|31
1649887480000|2022-04-13 22:04:40|3108.01|3100.31|3108.05|3100.35|3108.72|3101.02|3107.26|3099.56|38
1649887490000|2022-04-13 22:04:50|3108.03|3100.33|3107.7|3100|3108.1|3100.4|3107.64|3099.94|28
1649887500000|2022-04-13 22:05:00|3107.62|3099.92|3107.49|3099.79|3107.85|3100.15|3107.37|3099.67|36
1649887510000|2022-04-13 22:05:10|3107.58|3099.88|3107.24|3099.54|3107.68|3099.98|3107.24|3099.54|33
1649887520000|2022-04-13 22:05:20|3107.1|3099.4|3107.2|3099.5|3107.26|3099.56|3107.1|3099.4|29
1649887530000|2022-04-13 22:05:30|3107.16|3099.46|3107.06|3099.36|3107.19|3099.49|3107.03|3099.33|25
1649887540000|2022-04-13 22:05:40|3107.2|3099.5|3107.22|3099.52|3107.38|3099.68|3107.09|3099.39|21
1649887550000|2022-04-13 22:05:50|3107.3|3099.6|3107.27|3099.57|3107.3|3099.6|3107.11|3099.41|14
1649887560000|2022-04-13 22:06:00|3107.26|3099.56|3107.25|3099.55|3107.36|3099.66|3107.13|3099.43|31
1649887570000|2022-04-13 22:06:10|3107.24|3099.54|3106.15|3098.45|3107.25|3099.55|3105.83|3098.13|35
1649887580000|2022-04-13 22:06:20|3106.01|3098.31|3105.44|3097.74|3106.16|3098.46|3105.44|3097.74|32
1649887590000|2022-04-13 22:06:30|3105.28|3097.58|3107.49|3099.79|3107.55|3099.85|3105.09|3097.39|38
1649887600000|2022-04-13 22:06:40|3107.7|3100|3109.01|3101.31|3109.07|3101.37|3107.54|3099.84|38
1649887610000|2022-04-13 22:06:50|3109.12|3101.42|3108.4|3100.7|3109.12|3101.42|3108.4|3100.7|33
1649887620000|2022-04-13 22:07:00|3108.42|3100.72|3108.42|3100.72|3109|3101.3|3108.23|3100.53|30
1649887630000|2022-04-13 22:07:10|3108.29|3100.59|3109.14|3101.44|3109.97|3102.27|3108.29|3100.59|33
1649887640000|2022-04-13 22:07:20|3109.27|3101.57|3109.39|3101.69|3109.97|3102.27|3109.1|3101.4|28
1649887650000|2022-04-13 22:07:30|3109.25|3101.55|3111.58|3103.88|3111.99|3104.29|3109.25|3101.55|38
1649887660000|2022-04-13 22:07:40|3111.59|3103.89|3112.46|3104.76|3112.58|3104.88|3111.43|3103.73|37
1649887670000|2022-04-13 22:07:50|3112.76|3105.06|3113.52|3105.82|3113.53|3105.83|3112.66|3104.96|30
1649887680000|2022-04-13 22:08:00|3113.31|3105.61|3112.8|3105.1|3113.42|3105.72|3112.8|3105.1|25
1649887690000|2022-04-13 22:08:10|3112.81|3105.11|3112.67|3104.97|3112.9|3105.2|3112.67|3104.97|32
1649887700000|2022-04-13 22:08:20|3112.7|3105|3112.36|3104.66|3112.74|3105.04|3112.15|3104.45|37
1649887710000|2022-04-13 22:08:30|3112.38|3104.68|3113.18|3105.48|3113.31|3105.61|3111.84|3104.14|25
1649887720000|2022-04-13 22:08:40|3113.31|3105.61|3113.99|3106.29|3114.79|3107.09|3113.18|3105.48|37
1649887730000|2022-04-13 22:08:50|3113.78|3106.08|3114.01|3106.31|3114.03|3106.33|3113.78|3106.08|27
1649887740000|2022-04-13 22:09:00|3114|3106.3|3111.76|3104.06|3114|3106.3|3111.2|3103.5|36
1649887750000|2022-04-13 22:09:10|3111.6|3103.9|3111.78|3104.08|3112.07|3104.37|3111.21|3103.51|34
1649887760000|2022-04-13 22:09:20|3111.9|3104.2|3111.54|3103.84|3112.15|3104.45|3111.44|3103.74|35
1649887770000|2022-04-13 22:09:30|3111.45|3103.75|3111|3103.3|3111.51|3103.81|3110.61|3102.91|35
1649887780000|2022-04-13 22:09:40|3110.94|3103.24|3110.31|3102.61|3111|3103.3|3110.31|3102.61|39
1649887790000|2022-04-13 22:09:50|3110.37|3102.67|3110.41|3102.71|3110.49|3102.79|3110.07|3102.37|35
1649887800000|2022-04-13 22:10:00|3110.37|3102.67|3109.66|3101.96|3110.43|3102.73|3109.4|3101.7|37
1649887810000|2022-04-13 22:10:10|3109.48|3101.78|3109.92|3102.22|3110.33|3102.63|3109.29|3101.59|34
1649887820000|2022-04-13 22:10:20|3109.91|3102.21|3110.26|3102.56|3110.29|3102.59|3109.91|3102.21|20
1649887830000|2022-04-13 22:10:30|3110.28|3102.58|3110.95|3103.25|3110.95|3103.25|3110.28|3102.58|33
1649887840000|2022-04-13 22:10:40|3110.78|3103.08|3111.24|3103.54|3111.24|3103.54|3110.78|3103.08|20
1649887850000|2022-04-13 22:10:50|3111.06|3103.36|3111.5|3103.8|3111.51|3103.81|3110.94|3103.24|18
1649887860000|2022-04-13 22:11:00|3111.51|3103.81|3112.9|3105.2|3112.9|3105.2|3111.51|3103.81|23
1649887870000|2022-04-13 22:11:10|3112.77|3105.07|3112.38|3104.68|3113.73|3106.03|3112.38|3104.68|35
1649887880000|2022-04-13 22:11:20|3112.73|3105.03|3112.97|3105.27|3113.65|3105.95|3111.99|3104.29|33
1649887890000|2022-04-13 22:11:30|3113.26|3105.56|3113.43|3105.73|3113.81|3106.11|3113.21|3105.51|33
1649887900000|2022-04-13 22:11:40|3113.64|3105.94|3113.3|3105.6|3114.17|3106.47|3113.21|3105.51|27
1649887910000|2022-04-13 22:11:50|3113.2|3105.5|3113.2|3105.5|3113.71|3106.01|3113.2|3105.5|29
1649887920000|2022-04-13 22:12:00|3113.23|3105.53|3113.86|3106.16|3114.55|3106.85|3113.22|3105.52|26
1649887930000|2022-04-13 22:12:10|3114.51|3106.81|3114.81|3107.11|3114.81|3107.11|3114.25|3106.55|27
1649887940000|2022-04-13 22:12:20|3114.88|3107.18|3114.97|3107.27|3115|3107.3|3114.7|3107|33
1649887950000|2022-04-13 22:12:30|3114.98|3107.28|3112.32|3104.62|3114.98|3107.28|3112.32|3104.62|35
1649887960000|2022-04-13 22:12:40|3112.11|3104.41|3111.67|3103.97|3112.11|3104.41|3111.19|3103.49|37
1649887970000|2022-04-13 22:12:50|3111.49|3103.79|3111.96|3104.26|3112.15|3104.45|3111.49|3103.79|35
1649887980000|2022-04-13 22:13:00|3111.97|3104.27|3112.06|3104.36|3112.06|3104.36|3111.86|3104.16|20
1649887990000|2022-04-13 22:13:10|3112.07|3104.37|3112.42|3104.72|3112.42|3104.72|3112.01|3104.31|25
1649888000000|2022-04-13 22:13:20|3112.43|3104.73|3112.23|3104.53|3112.53|3104.83|3112.12|3104.42|25
1649888010000|2022-04-13 22:13:30|3112.39|3104.69|3111.97|3104.27|3112.47|3104.77|3111.94|3104.24|17
1649888020000|2022-04-13 22:13:40|3112.02|3104.32|3112.22|3104.52|3112.26|3104.56|3112.02|3104.32|20
1649888030000|2022-04-13 22:13:50|3112.19|3104.49|3112.36|3104.66|3112.39|3104.69|3112.19|3104.49|24
1649888040000|2022-04-13 22:14:00|3112.35|3104.65|3112.43|3104.73|3112.5|3104.8|3112.35|3104.65|19
1649888050000|2022-04-13 22:14:10|3112.44|3104.74|3112.41|3104.71|3112.44|3104.74|3112.4|3104.7|21
1649888060000|2022-04-13 22:14:20|3112.44|3104.74|3112.43|3104.73|3112.45|3104.75|3112.41|3104.71|20
1649888070000|2022-04-13 22:14:30|3112.42|3104.72|3112.45|3104.75|3112.46|3104.76|3112.42|3104.72|20
1649888080000|2022-04-13 22:14:40|3112.46|3104.76|3112.72|3105.02|3112.72|3105.02|3112.44|3104.74|22
1649888090000|2022-04-13 22:14:50|3112.71|3105.01|3112.71|3105.01|3112.74|3105.04|3112.66|3104.96|12
1649888100000|2022-04-13 22:15:00|3112.69|3104.99|3111.02|3103.32|3112.69|3104.99|3110.73|3103.03|31
1649888110000|2022-04-13 22:15:10|3111.07|3103.37|3111.1|3103.4|3111.14|3103.44|3110.94|3103.24|22
1649888120000|2022-04-13 22:15:20|3111.09|3103.39|3111.68|3103.98|3111.78|3104.08|3111.09|3103.39|34
1649888130000|2022-04-13 22:15:30|3111.74|3104.04|3111.51|3103.81|3111.81|3104.11|3111.51|3103.81|22
1649888140000|2022-04-13 22:15:40|3111.5|3103.8|3111.53|3103.83|3111.63|3103.93|3111.2|3103.5|23
1649888150000|2022-04-13 22:15:50|3111.42|3103.72|3111.58|3103.88|3111.58|3103.88|3111|3103.3|21
1649888160000|2022-04-13 22:16:00|3111.62|3103.92|3111.64|3103.94|3111.87|3104.17|3111.56|3103.86|17
1649888170000|2022-04-13 22:16:10|3111.65|3103.95|3111.28|3103.58|3111.78|3104.08|3111.28|3103.58|27
1649888180000|2022-04-13 22:16:20|3111.29|3103.59|3110.34|3102.64|3111.31|3103.61|3110.34|3102.64|31
1649888190000|2022-04-13 22:16:30|3110.39|3102.69|3110.58|3102.88|3110.61|3102.91|3110.19|3102.49|29
1649888200000|2022-04-13 22:16:40|3110.57|3102.87|3110.58|3102.88|3110.62|3102.92|3110.51|3102.81|23
1649888210000|2022-04-13 22:16:50|3110.55|3102.85|3110.43|3102.73|3110.58|3102.88|3110.4|3102.7|30
1649888220000|2022-04-13 22:17:00|3110.48|3102.78|3110.69|3102.99|3110.71|3103.01|3110.43|3102.73|27
1649888230000|2022-04-13 22:17:10|3110.63|3102.93|3110.41|3102.71|3110.63|3102.93|3110.33|3102.63|31
1649888240000|2022-04-13 22:17:20|3110.36|3102.66|3109.73|3102.03|3110.41|3102.71|3109.73|3102.03|30
1649888250000|2022-04-13 22:17:30|3109.84|3102.14|3109.53|3101.83|3109.84|3102.14|3109.24|3101.54|33
1649888260000|2022-04-13 22:17:40|3109.56|3101.86|3110.24|3102.54|3110.24|3102.54|3109.54|3101.84|19
1649888270000|2022-04-13 22:17:50|3110.22|3102.52|3110.21|3102.51|3110.43|3102.73|3110.12|3102.42|25
1649888280000|2022-04-13 22:18:00|3110.23|3102.53|3110.08|3102.38|3110.24|3102.54|3110.07|3102.37|24
1649888290000|2022-04-13 22:18:10|3110.1|3102.4|3110.14|3102.44|3110.18|3102.48|3110.05|3102.35|25
1649888300000|2022-04-13 22:18:20|3110.15|3102.45|3110.08|3102.38|3110.19|3102.49|3110.08|3102.38|21
1649888310000|2022-04-13 22:18:30|3110.13|3102.43|3110.05|3102.35|3110.26|3102.56|3109.8|3102.1|24
1649888320000|2022-04-13 22:18:40|3110.06|3102.36|3109.9|3102.2|3110.09|3102.39|3109.9|3102.2|10
1649888330000|2022-04-13 22:18:50|3109.84|3102.14|3110.02|3102.32|3110.27|3102.57|3109.84|3102.14|23
1649888340000|2022-04-13 22:19:00|3110.06|3102.36|3110.06|3102.36|3110.33|3102.63|3109.98|3102.28|20
1649888350000|2022-04-13 22:19:10|3110.05|3102.35|3110.09|3102.39|3110.19|3102.49|3109.99|3102.29|27
1649888360000|2022-04-13 22:19:20|3110.07|3102.37|3109.5|3101.8|3110.22|3102.52|3109.38|3101.68|37
1649888370000|2022-04-13 22:19:30|3109.49|3101.79|3109.51|3101.81|3109.57|3101.87|3109.43|3101.73|21
1649888380000|2022-04-13 22:19:40|3109.46|3101.76|3109.49|3101.79|3109.52|3101.82|3109.31|3101.61|21
1649888390000|2022-04-13 22:19:50|3109.44|3101.74|3109.52|3101.82|3109.55|3101.85|3109.44|3101.74|21
1649888400000|2022-04-13 22:20:00|3109.51|3101.81|3109.4|3101.7|3109.56|3101.86|3109.39|3101.69|12
1649888410000|2022-04-13 22:20:10|3109.41|3101.71|3112.05|3104.35|3112.05|3104.35|3109.41|3101.71|35
1649888420000|2022-04-13 22:20:20|3111.97|3104.27|3112.61|3104.91|3113.27|3105.57|3111.67|3103.97|33
1649888430000|2022-04-13 22:20:30|3112.6|3104.9|3111.67|3103.97|3112.89|3105.19|3111.42|3103.72|39
1649888440000|2022-04-13 22:20:40|3111.71|3104.01|3111.73|3104.03|3112|3104.3|3111.67|3103.97|33
1649888450000|2022-04-13 22:20:50|3111.59|3103.89|3111.91|3104.21|3112|3104.3|3111.59|3103.89|32
1649888460000|2022-04-13 22:21:00|3111.83|3104.13|3112.29|3104.59|3112.29|3104.59|3111.83|3104.13|18
1649888470000|2022-04-13 22:21:10|3112.3|3104.6|3112.5|3104.8|3112.9|3105.2|3112.2|3104.5|16
1649888480000|2022-04-13 22:21:20|3112.49|3104.79|3112.51|3104.81|3112.53|3104.83|3112.28|3104.58|32
1649888490000|2022-04-13 22:21:30|3112.28|3104.58|3113.4|3105.7|3113.4|3105.7|3112.28|3104.58|27
1649888500000|2022-04-13 22:21:40|3113.43|3105.73|3114.13|3106.43|3114.36|3106.66|3113.21|3105.51|30
1649888510000|2022-04-13 22:21:50|3114.36|3106.66|3113.6|3105.9|3114.54|3106.84|3113.58|3105.88|36
1649888520000|2022-04-13 22:22:00|3113.73|3106.03|3113.76|3106.06|3113.82|3106.12|3113.55|3105.85|17
1649888530000|2022-04-13 22:22:10|3113.65|3105.95|3114.29|3106.59|3114.29|3106.59|3113.65|3105.95|14
1649888540000|2022-04-13 22:22:20|3114.33|3106.63|3114.23|3106.53|3114.33|3106.63|3114.1|3106.4|13
1649888550000|2022-04-13 22:22:30|3114.12|3106.42|3114.65|3106.95|3114.67|3106.97|3114.12|3106.42|21
1649888560000|2022-04-13 22:22:40|3114.54|3106.84|3114.65|3106.95|3115.13|3107.43|3114.52|3106.82|32
1649888570000|2022-04-13 22:22:50|3114.62|3106.92|3114.85|3107.15|3114.98|3107.28|3114.61|3106.91|25
1649888580000|2022-04-13 22:23:00|3114.89|3107.19|3114.66|3106.96|3115.06|3107.36|3114.59|3106.89|24
1649888590000|2022-04-13 22:23:10|3114.64|3106.94|3114.71|3107.01|3114.99|3107.29|3114.63|3106.93|24
1649888600000|2022-04-13 22:23:20|3114.72|3107.02|3114.61|3106.91|3115.28|3107.58|3114.61|3106.91|28
1649888610000|2022-04-13 22:23:30|3114.59|3106.89|3114.47|3106.77|3114.61|3106.91|3114.46|3106.76|32
1649888620000|2022-04-13 22:23:40|3114.38|3106.68|3114.22|3106.52|3114.41|3106.71|3114.13|3106.43|33
1649888630000|2022-04-13 22:23:50|3114.2|3106.5|3114.58|3106.88|3114.58|3106.88|3114.2|3106.5|21
1649888640000|2022-04-13 22:24:00|3114.57|3106.87|3114.4|3106.7|3114.57|3106.87|3114.36|3106.66|32
1649888650000|2022-04-13 22:24:10|3114.41|3106.71|3113.21|3105.51|3114.47|3106.77|3112.83|3105.13|31
1649888660000|2022-04-13 22:24:20|3113.23|3105.53|3113.42|3105.72|3113.72|3106.02|3113.18|3105.48|30
1649888670000|2022-04-13 22:24:30|3113.4|3105.7|3113.45|3105.75|3113.53|3105.83|3113.25|3105.55|33
1649888680000|2022-04-13 22:24:40|3113.39|3105.69|3114.11|3106.41|3114.11|3106.41|3113.07|3105.37|36
1649888690000|2022-04-13 22:24:50|3114.1|3106.4|3114.06|3106.36|3114.18|3106.48|3113.99|3106.29|20
1649888700000|2022-04-13 22:25:00|3114.14|3106.44|3114.76|3107.06|3114.86|3107.16|3114.14|3106.44|26
1649888710000|2022-04-13 22:25:10|3114.84|3107.14|3114.76|3107.06|3115.09|3107.39|3114.71|3107.01|27
1649888720000|2022-04-13 22:25:20|3114.84|3107.14|3116.59|3108.89|3116.63|3108.93|3114.84|3107.14|31
1649888730000|2022-04-13 22:25:30|3116.63|3108.93|3115.29|3107.59|3116.78|3109.08|3115.29|3107.59|34
1649888740000|2022-04-13 22:25:40|3115.32|3107.62|3116.96|3109.26|3116.96|3109.26|3115.24|3107.54|30
1649888750000|2022-04-13 22:25:50|3117.2|3109.5|3116.08|3108.38|3117.2|3109.5|3115.78|3108.08|33
1649888760000|2022-04-13 22:26:00|3116.13|3108.43|3116.01|3108.31|3116.17|3108.47|3115.87|3108.17|29
1649888770000|2022-04-13 22:26:10|3116.03|3108.33|3115.15|3107.45|3116.21|3108.51|3115.08|3107.38|26
1649888780000|2022-04-13 22:26:20|3115.14|3107.44|3113.91|3106.21|3115.14|3107.44|3113.64|3105.94|30
1649888790000|2022-04-13 22:26:30|3113.84|3106.14|3114.77|3107.07|3115.04|3107.34|3113.84|3106.14|32
1649888800000|2022-04-13 22:26:40|3114.74|3107.04|3114.79|3107.09|3114.79|3107.09|3114.62|3106.92|12
1649888810000|2022-04-13 22:26:50|3114.75|3107.05|3114.9|3107.2|3115.39|3107.69|3114.75|3107.05|22
1649888820000|2022-04-13 22:27:00|3114.91|3107.21|3114.9|3107.2|3115.1|3107.4|3114.36|3106.66|31
1649888830000|2022-04-13 22:27:10|3114.89|3107.19|3115.01|3107.31|3115.01|3107.31|3114.71|3107.01|26
1649888840000|2022-04-13 22:27:20|3115.02|3107.32|3115.15|3107.45|3115.17|3107.47|3114.97|3107.27|27
1649888850000|2022-04-13 22:27:30|3114.92|3107.22|3114.51|3106.81|3115.16|3107.46|3113.78|3106.08|28
1649888860000|2022-04-13 22:27:40|3114.32|3106.62|3114.45|3106.75|3114.67|3106.97|3114.19|3106.49|33
1649888870000|2022-04-13 22:27:50|3114.46|3106.76|3114.07|3106.37|3114.46|3106.76|3113.67|3105.97|34
1649888880000|2022-04-13 22:28:00|3114|3106.3|3113.83|3106.13|3114.06|3106.36|3113.83|3106.13|31
1649888890000|2022-04-13 22:28:10|3113.68|3105.98|3113.92|3106.22|3113.97|3106.27|3113.67|3105.97|33
1649888900000|2022-04-13 22:28:20|3113.89|3106.19|3113.76|3106.06|3113.94|3106.24|3113.66|3105.96|27
1649888910000|2022-04-13 22:28:30|3113.52|3105.82|3113.12|3105.42|3113.6|3105.9|3113.01|3105.31|34
1649888920000|2022-04-13 22:28:40|3113.05|3105.35|3112.86|3105.16|3113.25|3105.55|3112.71|3105.01|32
1649888930000|2022-04-13 22:28:50|3112.7|3105|3112.64|3104.94|3112.96|3105.26|3112.49|3104.79|31
1649888940000|2022-04-13 22:29:00|3112.53|3104.83|3112.23|3104.53|3112.62|3104.92|3112.21|3104.51|27
1649888950000|2022-04-13 22:29:10|3112.09|3104.39|3111.9|3104.2|3112.34|3104.64|3111.77|3104.07|35
1649888960000|2022-04-13 22:29:20|3111.94|3104.24|3112.11|3104.41|3112.17|3104.47|3111.78|3104.08|38
1649888970000|2022-04-13 22:29:30|3111.68|3103.98|3113.2|3105.5|3113.34|3105.64|3111.68|3103.98|33
1649888980000|2022-04-13 22:29:40|3113.26|3105.56|3113.21|3105.51|3113.34|3105.64|3113.2|3105.5|21
1649888990000|2022-04-13 22:29:50|3113.2|3105.5|3113.21|3105.51|3113.48|3105.78|3113.04|3105.34|30
1649889000000|2022-04-13 22:30:00|3113.22|3105.52|3113.1|3105.4|3113.26|3105.56|3112.94|3105.24|31
1649889010000|2022-04-13 22:30:10|3113.11|3105.41|3112.29|3104.59|3113.11|3105.41|3112.04|3104.34|28
1649889020000|2022-04-13 22:30:20|3112.3|3104.6|3112.3|3104.6|3112.33|3104.63|3112.12|3104.42|27
1649889030000|2022-04-13 22:30:30|3112.49|3104.79|3112.47|3104.77|3112.55|3104.85|3112.41|3104.71|29
1649889040000|2022-04-13 22:30:40|3112.48|3104.78|3112.45|3104.75|3112.55|3104.85|3112.43|3104.73|18
1649889050000|2022-04-13 22:30:50|3112.46|3104.76|3112.4|3104.7|3112.47|3104.77|3112.3|3104.6|28
1649889060000|2022-04-13 22:31:00|3112.39|3104.69|3112.48|3104.78|3112.49|3104.79|3112.23|3104.53|30
1649889070000|2022-04-13 22:31:10|3112.49|3104.79|3114.23|3106.53|3114.29|3106.59|3112.49|3104.79|31
1649889080000|2022-04-13 22:31:20|3114.37|3106.67|3115.5|3107.8|3115.85|3108.15|3114.21|3106.51|32
1649889090000|2022-04-13 22:31:30|3115.64|3107.94|3116.02|3108.32|3116.07|3108.37|3115.4|3107.7|31
1649889100000|2022-04-13 22:31:40|3115.87|3108.17|3116.66|3108.96|3116.66|3108.96|3115.87|3108.17|25
1649889110000|2022-04-13 22:31:50|3116.37|3108.67|3117.1|3109.4|3117.1|3109.4|3116.32|3108.62|39
1649889120000|2022-04-13 22:32:00|3116.31|3108.61|3117.31|3109.61|3117.35|3109.65|3116.31|3108.61|34
1649889130000|2022-04-13 22:32:10|3117.16|3109.46|3117.47|3109.77|3117.48|3109.78|3116.64|3108.94|27
1649889140000|2022-04-13 22:32:20|3117.56|3109.86|3116.83|3109.13|3117.64|3109.94|3116.72|3109.02|32
1649889150000|2022-04-13 22:32:30|3116.93|3109.23|3116.75|3109.05|3116.97|3109.27|3116.52|3108.82|32
1649889160000|2022-04-13 22:32:40|3116.76|3109.06|3116.64|3108.94|3116.81|3109.11|3116.6|3108.9|28
1649889170000|2022-04-13 22:32:50|3116.63|3108.93|3114.9|3107.2|3116.87|3109.17|3114.79|3107.09|34
1649889180000|2022-04-13 22:33:00|3114.86|3107.16|3115.05|3107.35|3115.27|3107.57|3114.78|3107.08|36
1649889190000|2022-04-13 22:33:10|3115.04|3107.34|3115.07|3107.37|3115.21|3107.51|3114.96|3107.26|31
1649889200000|2022-04-13 22:33:20|3115.03|3107.33|3117.05|3109.35|3117.05|3109.35|3114.92|3107.22|23
1649889210000|2022-04-13 22:33:30|3117.19|3109.49|3117.84|3110.14|3117.84|3110.14|3116.82|3109.12|32
1649889220000|2022-04-13 22:33:40|3117.82|3110.12|3117.89|3110.19|3117.89|3110.19|3117.79|3110.09|18
1649889230000|2022-04-13 22:33:50|3117.86|3110.16|3117.84|3110.14|3117.92|3110.22|3117.81|3110.11|21
1649889240000|2022-04-13 22:34:00|3117.82|3110.12|3117.81|3110.11|3117.9|3110.2|3117.81|3110.11|4
1649889250000|2022-04-13 22:34:10|3117.83|3110.13|3117.9|3110.2|3117.92|3110.22|3117.77|3110.07|17
1649889260000|2022-04-13 22:34:20|3117.92|3110.22|3118.43|3110.73|3118.43|3110.73|3117.81|3110.11|28
1649889270000|2022-04-13 22:34:30|3118.26|3110.56|3119.89|3112.19|3120.31|3112.61|3118.23|3110.53|32
1649889280000|2022-04-13 22:34:40|3120.03|3112.33|3129.39|3121.69|3130.89|3123.19|3119.88|3112.18|38
1649889290000|2022-04-13 22:34:50|3128.44|3120.74|3126.34|3118.64|3128.99|3121.29|3126.34|3118.64|39
1649889300000|2022-04-13 22:35:00|3126.41|3118.71|3127.54|3119.84|3128.09|3120.39|3126.41|3118.71|38
1649889310000|2022-04-13 22:35:10|3127.66|3119.96|3126.17|3118.47|3127.66|3119.96|3126.13|3118.43|36
1649889320000|2022-04-13 22:35:20|3126.55|3118.85|3126.14|3118.44|3126.55|3118.85|3126.01|3118.31|34
1649889330000|2022-04-13 22:35:30|3125.64|3117.94|3124.91|3117.21|3125.75|3118.05|3124.55|3116.85|28
1649889340000|2022-04-13 22:35:40|3125.02|3117.32|3125.15|3117.45|3125.31|3117.61|3124.37|3116.67|32
1649889350000|2022-04-13 22:35:50|3125.07|3117.37|3124.88|3117.18|3126.09|3118.39|3124.69|3116.99|37
1649889360000|2022-04-13 22:36:00|3124.92|3117.22|3125.75|3118.05|3125.81|3118.11|3124.92|3117.22|31
1649889370000|2022-04-13 22:36:10|3125.55|3117.85|3125.27|3117.57|3125.73|3118.03|3125.08|3117.38|38
1649889380000|2022-04-13 22:36:20|3125.32|3117.62|3126.52|3118.82|3126.52|3118.82|3125.32|3117.62|39
1649889390000|2022-04-13 22:36:30|3126.42|3118.72|3126.49|3118.79|3126.58|3118.88|3126.35|3118.65|26
1649889400000|2022-04-13 22:36:40|3126.51|3118.81|3126.21|3118.51|3126.55|3118.85|3125.97|3118.27|23
1649889410000|2022-04-13 22:36:50|3126.19|3118.49|3124.68|3116.98|3126.37|3118.67|3124.68|3116.98|23
1649889420000|2022-04-13 22:37:00|3124.81|3117.11|3124.49|3116.79|3125.15|3117.45|3124.49|3116.79|18
1649889430000|2022-04-13 22:37:10|3124.82|3117.12|3124.95|3117.25|3125.03|3117.33|3124.36|3116.66|11
1649889440000|2022-04-13 22:37:20|3125.08|3117.38|3124.77|3117.07|3125.08|3117.38|3124.75|3117.05|18
1649889450000|2022-04-13 22:37:30|3124.76|3117.06|3124.82|3117.12|3124.88|3117.18|3124.7|3117|25
1649889460000|2022-04-13 22:37:40|3124.8|3117.1|3125.04|3117.34|3125.09|3117.39|3124.79|3117.09|22
1649889470000|2022-04-13 22:37:50|3125.02|3117.32|3126.06|3118.36|3126.12|3118.42|3124.48|3116.78|22
1649889480000|2022-04-13 22:38:00|3125.93|3118.23|3126.42|3118.72|3126.45|3118.75|3125.93|3118.23|28
1649889490000|2022-04-13 22:38:10|3126.45|3118.75|3126.67|3118.97|3126.69|3118.99|3126.08|3118.38|32
1649889500000|2022-04-13 22:38:20|3126.72|3119.02|3126.7|3119|3126.84|3119.14|3126.57|3118.87|27
1649889510000|2022-04-13 22:38:30|3126.71|3119.01|3126.56|3118.86|3126.71|3119.01|3126.55|3118.85|19
1649889520000|2022-04-13 22:38:40|3126.61|3118.91|3126.63|3118.93|3126.92|3119.22|3126.61|3118.91|14
1649889530000|2022-04-13 22:38:50|3126.68|3118.98|3126.73|3119.03|3126.98|3119.28|3126.68|3118.98|17
1649889540000|2022-04-13 22:39:00|3126.78|3119.08|3128.01|3120.31|3128.06|3120.36|3126.78|3119.08|25
1649889550000|2022-04-13 22:39:10|3128|3120.3|3130.36|3122.66|3130.36|3122.66|3127.99|3120.29|27
1649889560000|2022-04-13 22:39:20|3130.76|3123.06|3130.98|3123.28|3131.14|3123.44|3129.93|3122.23|38
1649889570000|2022-04-13 22:39:30|3130.99|3123.29|3132.66|3124.96|3132.69|3124.99|3130.88|3123.18|30
1649889580000|2022-04-13 22:39:40|3132.68|3124.98|3130.27|3122.57|3132.68|3124.98|3130.12|3122.42|37
1649889590000|2022-04-13 22:39:50|3130.4|3122.7|3130.47|3122.77|3131.04|3123.34|3129.97|3122.27|33
1649889600000|2022-04-13 22:40:00|3130.54|3122.84|3130.34|3122.64|3130.94|3123.24|3129.65|3121.95|27
1649889610000|2022-04-13 22:40:10|3130.46|3122.76|3128.97|3121.27|3130.85|3123.15|3128.77|3121.07|34
1649889620000|2022-04-13 22:40:20|3128.77|3121.07|3129.26|3121.56|3129.26|3121.56|3128.31|3120.61|27
1649889630000|2022-04-13 22:40:30|3129.09|3121.39|3129.79|3122.09|3129.79|3122.09|3128.89|3121.19|17
1649889640000|2022-04-13 22:40:40|3129.74|3122.04|3130.13|3122.43|3130.4|3122.7|3129.43|3121.73|35
1649889650000|2022-04-13 22:40:50|3130.15|3122.45|3130.08|3122.38|3130.38|3122.68|3130.04|3122.34|23
1649889660000|2022-04-13 22:41:00|3130.09|3122.39|3130.06|3122.36|3130.16|3122.46|3130.03|3122.33|12
1649889670000|2022-04-13 22:41:10|3130.07|3122.37|3130.04|3122.34|3130.08|3122.38|3129.99|3122.29|8
1649889680000|2022-04-13 22:41:20|3130.03|3122.33|3130.85|3123.15|3131.05|3123.35|3129.95|3122.25|25
1649889690000|2022-04-13 22:41:30|3130.68|3122.98|3130.16|3122.46|3130.68|3122.98|3129.96|3122.26|31
1649889700000|2022-04-13 22:41:40|3130.14|3122.44|3128.71|3121.01|3130.15|3122.45|3128.48|3120.78|32
1649889710000|2022-04-13 22:41:50|3128.69|3120.99|3128.53|3120.83|3128.77|3121.07|3128.31|3120.61|20
1649889720000|2022-04-13 22:42:00|3128.12|3120.42|3130.03|3122.33|3130.6|3122.9|3128.12|3120.42|31
1649889730000|2022-04-13 22:42:10|3130.06|3122.36|3129.12|3121.42|3130.06|3122.36|3129|3121.3|27
1649889740000|2022-04-13 22:42:20|3129.39|3121.69|3130.29|3122.59|3130.3|3122.6|3129.14|3121.44|25
1649889750000|2022-04-13 22:42:30|3130.05|3122.35|3130.1|3122.4|3130.68|3122.98|3129.93|3122.23|22
1649889760000|2022-04-13 22:42:40|3130.13|3122.43|3130.03|3122.33|3130.13|3122.43|3130.03|3122.33|6
1649889770000|2022-04-13 22:42:50|3130.04|3122.34|3130.07|3122.37|3130.11|3122.41|3130.04|3122.34|17
1649889780000|2022-04-13 22:43:00|3130.06|3122.36|3130.35|3122.65|3130.44|3122.74|3130|3122.3|17
1649889790000|2022-04-13 22:43:10|3130.36|3122.66|3130.22|3122.52|3130.47|3122.77|3130.22|3122.52|6
1649889800000|2022-04-13 22:43:20|3130.28|3122.58|3130.06|3122.36|3130.37|3122.67|3129.89|3122.19|29
1649889810000|2022-04-13 22:43:30|3130.07|3122.37|3129|3121.3|3130.12|3122.42|3129|3121.3|27
1649889820000|2022-04-13 22:43:40|3128.69|3120.99|3127.93|3120.23|3128.7|3121|3127.87|3120.17|29
1649889830000|2022-04-13 22:43:50|3128.15|3120.45|3126.57|3118.87|3128.27|3120.57|3126.31|3118.61|35
1649889840000|2022-04-13 22:44:00|3126.59|3118.89|3126.62|3118.92|3126.64|3118.94|3126.41|3118.71|27
1649889850000|2022-04-13 22:44:10|3126.61|3118.91|3126.34|3118.64|3126.61|3118.91|3126.34|3118.64|17
1649889860000|2022-04-13 22:44:20|3126.35|3118.65|3125.5|3117.8|3126.38|3118.68|3125.5|3117.8|37
1649889870000|2022-04-13 22:44:30|3125.47|3117.77|3125.72|3118.02|3125.77|3118.07|3124.53|3116.83|35
1649889880000|2022-04-13 22:44:40|3125.61|3117.91|3124.77|3117.07|3125.75|3118.05|3124.77|3117.07|33
1649889890000|2022-04-13 22:44:50|3124.92|3117.22|3124.42|3116.72|3124.94|3117.24|3124|3116.3|34
1649889900000|2022-04-13 22:45:00|3124.43|3116.73|3124.12|3116.42|3125.32|3117.62|3124.12|3116.42|30
1649889910000|2022-04-13 22:45:10|3124.25|3116.55|3124.93|3117.23|3124.93|3117.23|3123.8|3116.1|30
1649889920000|2022-04-13 22:45:20|3124.7|3117|3123.98|3116.28|3124.94|3117.24|3123.88|3116.18|28
1649889930000|2022-04-13 22:45:30|3123.99|3116.29|3125.08|3117.38|3125.35|3117.65|3123.99|3116.29|32
1649889940000|2022-04-13 22:45:40|3125.15|3117.45|3125.32|3117.62|3125.44|3117.74|3125.11|3117.41|20
1649889950000|2022-04-13 22:45:50|3125.33|3117.63|3125.44|3117.74|3125.56|3117.86|3125.14|3117.44|32
1649889960000|2022-04-13 22:46:00|3125.61|3117.91|3126.43|3118.73|3126.51|3118.81|3125.61|3117.91|21
1649889970000|2022-04-13 22:46:10|3126.42|3118.72|3130.07|3122.37|3130.07|3122.37|3126.42|3118.72|35
1649889980000|2022-04-13 22:46:20|3129.87|3122.17|3129.82|3122.12|3130.08|3122.38|3129.56|3121.86|36
1649889990000|2022-04-13 22:46:30|3129.8|3122.1|3130.1|3122.4|3130.4|3122.7|3129.72|3122.02|35
1649890000000|2022-04-13 22:46:40|3130.13|3122.43|3130.28|3122.58|3130.77|3123.07|3129.79|3122.09|33
1649890010000|2022-04-13 22:46:50|3130.15|3122.45|3129.26|3121.56|3130.36|3122.66|3128.49|3120.79|34
1649890020000|2022-04-13 22:47:00|3128.48|3120.78|3128.18|3120.48|3129.18|3121.48|3127.6|3119.9|32
1649890030000|2022-04-13 22:47:10|3128.17|3120.47|3128.13|3120.43|3128.58|3120.88|3128.03|3120.33|29
1649890040000|2022-04-13 22:47:20|3128.05|3120.35|3129.74|3122.04|3129.94|3122.24|3128.05|3120.35|29
1649890050000|2022-04-13 22:47:30|3129.75|3122.05|3130.3|3122.6|3130.35|3122.65|3129.74|3122.04|25
1649890060000|2022-04-13 22:47:40|3130.27|3122.57|3129.59|3121.89|3130.27|3122.57|3129.59|3121.89|28
1649890070000|2022-04-13 22:47:50|3129.58|3121.88|3129.84|3122.14|3129.84|3122.14|3129.58|3121.88|18
1649890080000|2022-04-13 22:48:00|3129.83|3122.13|3129.79|3122.09|3129.94|3122.24|3129.68|3121.98|29
1649890090000|2022-04-13 22:48:10|3129.78|3122.08|3129.33|3121.63|3129.78|3122.08|3129.07|3121.37|29
1649890100000|2022-04-13 22:48:20|3129.3|3121.6|3129.34|3121.64|3129.65|3121.95|3129.29|3121.59|28
1649890110000|2022-04-13 22:48:30|3129.39|3121.69|3129.38|3121.68|3129.71|3122.01|3129.19|3121.49|34
1649890120000|2022-04-13 22:48:40|3129.46|3121.76|3129.27|3121.57|3129.63|3121.93|3129.08|3121.38|32
1649890130000|2022-04-13 22:48:50|3129.25|3121.55|3129.31|3121.61|3129.4|3121.7|3129.09|3121.39|30
1649890140000|2022-04-13 22:49:00|3129.35|3121.65|3129.73|3122.03|3130.17|3122.47|3129.15|3121.45|31
1649890150000|2022-04-13 22:49:10|3129.72|3122.02|3129.28|3121.58|3129.72|3122.02|3129.22|3121.52|26
1649890160000|2022-04-13 22:49:20|3129.27|3121.57|3129.27|3121.57|3129.36|3121.66|3129.13|3121.43|27
1649890170000|2022-04-13 22:49:30|3129.28|3121.58|3129.63|3121.93|3129.73|3122.03|3129.27|3121.57|27
1649890180000|2022-04-13 22:49:40|3129.64|3121.94|3130.13|3122.43|3130.13|3122.43|3129.62|3121.92|27
1649890190000|2022-04-13 22:49:50|3130.04|3122.34|3131.11|3123.41|3131.81|3124.11|3129.83|3122.13|36
1649890200000|2022-04-13 22:50:00|3131.21|3123.51|3130.02|3122.32|3131.79|3124.09|3129.87|3122.17|35
1649890210000|2022-04-13 22:50:10|3130.14|3122.44|3130.74|3123.04|3130.74|3123.04|3129.9|3122.2|25
1649890220000|2022-04-13 22:50:20|3130.61|3122.91|3130.79|3123.09|3131.19|3123.49|3130.55|3122.85|35
1649890230000|2022-04-13 22:50:30|3130.75|3123.05|3130.59|3122.89|3130.95|3123.25|3130.42|3122.72|28
1649890240000|2022-04-13 22:50:40|3130.57|3122.87|3130.89|3123.19|3131.04|3123.34|3130.57|3122.87|22
1649890250000|2022-04-13 22:50:50|3130.9|3123.2|3130.91|3123.21|3131.12|3123.42|3130.79|3123.09|31
1649890260000|2022-04-13 22:51:00|3131.04|3123.34|3129.73|3122.03|3131.04|3123.34|3129.66|3121.96|26
1649890270000|2022-04-13 22:51:10|3129.72|3122.02|3129.57|3121.87|3129.72|3122.02|3129.54|3121.84|19
1649890280000|2022-04-13 22:51:20|3129.54|3121.84|3129.56|3121.86|3129.78|3122.08|3129.54|3121.84|17
1649890290000|2022-04-13 22:51:30|3129.6|3121.9|3128.62|3120.92|3129.66|3121.96|3128.3|3120.6|25
1649890300000|2022-04-13 22:51:40|3128.57|3120.87|3128.49|3120.79|3128.58|3120.88|3128.38|3120.68|27
1649890310000|2022-04-13 22:51:50|3128.38|3120.68|3128.25|3120.55|3128.73|3121.03|3127.88|3120.18|29
1649890320000|2022-04-13 22:52:00|3128.13|3120.43|3127.42|3119.72|3128.21|3120.51|3127.27|3119.57|35
1649890330000|2022-04-13 22:52:10|3127.21|3119.51|3127.85|3120.15|3127.85|3120.15|3127.18|3119.48|26
1649890340000|2022-04-13 22:52:20|3127.68|3119.98|3127.26|3119.56|3127.86|3120.16|3127.11|3119.41|30
1649890350000|2022-04-13 22:52:30|3127.27|3119.57|3125.37|3117.67|3127.36|3119.66|3125.21|3117.51|27
1649890360000|2022-04-13 22:52:40|3125.33|3117.63|3124.27|3116.57|3125.82|3118.12|3123.85|3116.15|33
1649890370000|2022-04-13 22:52:50|3124.29|3116.59|3124.5|3116.8|3124.65|3116.95|3123.97|3116.27|36
1649890380000|2022-04-13 22:53:00|3124.35|3116.65|3123.37|3115.67|3124.47|3116.77|3123.22|3115.52|36
1649890390000|2022-04-13 22:53:10|3123.38|3115.68|3123.34|3115.64|3123.38|3115.68|3123.09|3115.39|29
1649890400000|2022-04-13 22:53:20|3123.76|3116.06|3123.98|3116.28|3124.25|3116.55|3123.57|3115.87|34
1649890410000|2022-04-13 22:53:30|3124.03|3116.33|3123.96|3116.26|3124.18|3116.48|3123.85|3116.15|31
1649890420000|2022-04-13 22:53:40|3123.94|3116.24|3124.49|3116.79|3124.65|3116.95|3123.94|3116.24|36
1649890430000|2022-04-13 22:53:50|3124.5|3116.8|3124.89|3117.19|3125.02|3117.32|3124.5|3116.8|29
1649890440000|2022-04-13 22:54:00|3124.9|3117.2|3124.82|3117.12|3124.9|3117.2|3124.72|3117.02|29
1649890450000|2022-04-13 22:54:10|3124.78|3117.08|3125.23|3117.53|3125.35|3117.65|3124.76|3117.06|29
1649890460000|2022-04-13 22:54:20|3125.24|3117.54|3125.38|3117.68|3125.38|3117.68|3124.93|3117.23|32
1649890470000|2022-04-13 22:54:30|3125.01|3117.31|3125.65|3117.95|3125.85|3118.15|3125.01|3117.31|22
1649890480000|2022-04-13 22:54:40|3125.64|3117.94|3125.72|3118.02|3125.77|3118.07|3125.46|3117.76|24
1649890490000|2022-04-13 22:54:50|3125.68|3117.98|3125.49|3117.79|3126.45|3118.75|3125.41|3117.71|29
1649890500000|2022-04-13 22:55:00|3125.74|3118.04|3125.44|3117.74|3125.87|3118.17|3125.32|3117.62|35
1649890510000|2022-04-13 22:55:10|3125.66|3117.96|3125.54|3117.84|3126.18|3118.48|3125.53|3117.83|25
1649890520000|2022-04-13 22:55:20|3125.53|3117.83|3125.11|3117.41|3125.58|3117.88|3124.53|3116.83|32
1649890530000|2022-04-13 22:55:30|3125.1|3117.4|3125.05|3117.35|3125.13|3117.43|3124.87|3117.17|34
1649890540000|2022-04-13 22:55:40|3124.99|3117.29|3125.37|3117.67|3125.37|3117.67|3124.97|3117.27|30
1649890550000|2022-04-13 22:55:50|3125.43|3117.73|3125.27|3117.57|3125.45|3117.75|3125.15|3117.45|36
1649890560000|2022-04-13 22:56:00|3125.26|3117.56|3125.11|3117.41|3125.38|3117.68|3125.11|3117.41|30
1649890570000|2022-04-13 22:56:10|3125.12|3117.42|3124.94|3117.24|3125.25|3117.55|3124.86|3117.16|26
1649890580000|2022-04-13 22:56:20|3125.07|3117.37|3124.98|3117.28|3125.22|3117.52|3124.98|3117.28|27
1649890590000|2022-04-13 22:56:30|3125.06|3117.36|3124.88|3117.18|3125.07|3117.37|3124.61|3116.91|25
1649890600000|2022-04-13 22:56:40|3124.84|3117.14|3124.7|3117|3124.84|3117.14|3124.56|3116.86|28
1649890610000|2022-04-13 22:56:50|3124.67|3116.97|3124.67|3116.97|3124.89|3117.19|3124.17|3116.47|32
1649890620000|2022-04-13 22:57:00|3124.65|3116.95|3124.92|3117.22|3124.92|3117.22|3124.54|3116.84|22
1649890630000|2022-04-13 22:57:10|3124.65|3116.95|3122.39|3114.69|3124.89|3117.19|3122.39|3114.69|34
1649890640000|2022-04-13 22:57:20|3122.52|3114.82|3123.23|3115.53|3123.37|3115.67|3122.52|3114.82|31
1649890650000|2022-04-13 22:57:30|3123.24|3115.54|3123.25|3115.55|3123.38|3115.68|3123.21|3115.51|22
1649890660000|2022-04-13 22:57:40|3123.24|3115.54|3122.68|3114.98|3123.42|3115.72|3122.68|3114.98|27
1649890670000|2022-04-13 22:57:50|3122.61|3114.91|3123.02|3115.32|3123.21|3115.51|3122.61|3114.91|37
1649890680000|2022-04-13 22:58:00|3123.03|3115.33|3122.99|3115.29|3123.17|3115.47|3122.87|3115.17|32
1649890690000|2022-04-13 22:58:10|3123|3115.3|3123.49|3115.79|3123.84|3116.14|3123|3115.3|36
1649890700000|2022-04-13 22:58:20|3123.58|3115.88|3123.15|3115.45|3123.59|3115.89|3123.02|3115.32|32
1649890710000|2022-04-13 22:58:30|3123.18|3115.48|3121.38|3113.68|3123.23|3115.53|3121.04|3113.34|37
1649890720000|2022-04-13 22:58:40|3121.42|3113.72|3123.08|3115.38|3123.19|3115.49|3121.02|3113.32|33
1649890730000|2022-04-13 22:58:50|3123.05|3115.35|3122.95|3115.25|3123.13|3115.43|3122.41|3114.71|29
1649890740000|2022-04-13 22:59:00|3122.89|3115.19|3123.86|3116.16|3123.93|3116.23|3122.88|3115.18|34
1649890750000|2022-04-13 22:59:10|3124.19|3116.49|3125.59|3117.89|3125.6|3117.9|3124.19|3116.49|31
1649890760000|2022-04-13 22:59:20|3125.9|3118.2|3126.12|3118.42|3126.12|3118.42|3125.87|3118.17|16
1649890770000|2022-04-13 22:59:30|3126.09|3118.39|3126.27|3118.57|3126.28|3118.58|3126.08|3118.38|14
1649890780000|2022-04-13 22:59:40|3126.25|3118.55|3127.74|3120.04|3127.78|3120.08|3126.25|3118.55|25
1649890790000|2022-04-13 22:59:50|3127.71|3120.01|3127.59|3119.89|3127.85|3120.15|3126.92|3119.22|34
1649890800000|2022-04-13 23:00:00|3127.57|3119.87|3129.25|3121.55|3129.35|3121.65|3127.32|3119.62|33
1649890810000|2022-04-13 23:00:10|3129.34|3121.64|3130.3|3122.6|3130.3|3122.6|3129|3121.3|38
1649890820000|2022-04-13 23:00:20|3130.33|3122.63|3132.43|3124.73|3132.43|3124.73|3130.33|3122.63|29
1649890830000|2022-04-13 23:00:30|3132.35|3124.65|3132.53|3124.83|3132.53|3124.83|3131.96|3124.26|34
1649890840000|2022-04-13 23:00:40|3132.52|3124.82|3132.6|3124.9|3132.67|3124.97|3132.23|3124.53|32
1649890850000|2022-04-13 23:00:50|3132.51|3124.81|3132.35|3124.65|3132.67|3124.97|3131.86|3124.16|27
1649890860000|2022-04-13 23:01:00|3132.34|3124.64|3131.7|3124|3132.55|3124.85|3131.63|3123.93|34
1649890870000|2022-04-13 23:01:10|3131.66|3123.96|3131.85|3124.15|3131.85|3124.15|3131.26|3123.56|38
1649890880000|2022-04-13 23:01:20|3131.9|3124.2|3131.8|3124.1|3132.01|3124.31|3130.98|3123.28|36
1649890890000|2022-04-13 23:01:30|3131.82|3124.12|3131.3|3123.6|3131.82|3124.12|3131.3|3123.6|33
1649890900000|2022-04-13 23:01:40|3131.32|3123.62|3131.34|3123.64|3131.46|3123.76|3131.22|3123.52|32
1649890910000|2022-04-13 23:01:50|3131.35|3123.65|3130.63|3122.93|3131.35|3123.65|3130.58|3122.88|30
1649890920000|2022-04-13 23:02:00|3130.58|3122.88|3130.4|3122.7|3130.58|3122.88|3130.18|3122.48|31
1649890930000|2022-04-13 23:02:10|3130.33|3122.63|3129.21|3121.51|3130.61|3122.91|3129.16|3121.46|33
1649890940000|2022-04-13 23:02:20|3129.22|3121.52|3128.77|3121.07|3129.31|3121.61|3128.48|3120.78|32
1649890950000|2022-04-13 23:02:30|3128.78|3121.08|3128.06|3120.36|3128.92|3121.22|3127.84|3120.14|36
1649890960000|2022-04-13 23:02:40|3128.11|3120.41|3127.52|3119.82|3128.52|3120.82|3127.51|3119.81|39
1649890970000|2022-04-13 23:02:50|3127.54|3119.84|3127.99|3120.29|3128.1|3120.4|3127.5|3119.8|32
1649890980000|2022-04-13 23:03:00|3128.06|3120.36|3127.36|3119.66|3128.17|3120.47|3127.22|3119.52|33
1649890990000|2022-04-13 23:03:10|3127.35|3119.65|3127.27|3119.57|3127.65|3119.95|3126.37|3118.67|30
1649891000000|2022-04-13 23:03:20|3127.32|3119.62|3128.18|3120.48|3128.29|3120.59|3127.29|3119.59|33
1649891010000|2022-04-13 23:03:30|3128.13|3120.43|3128.24|3120.54|3128.37|3120.67|3128.13|3120.43|28
1649891020000|2022-04-13 23:03:40|3128.16|3120.46|3127.6|3119.9|3128.37|3120.67|3127.45|3119.75|32
1649891030000|2022-04-13 23:03:50|3127.46|3119.76|3127.52|3119.82|3127.58|3119.88|3127.25|3119.55|32
1649891040000|2022-04-13 23:04:00|3127.53|3119.83|3126.83|3119.13|3127.53|3119.83|3126.61|3118.91|34
1649891050000|2022-04-13 23:04:10|3126.71|3119.01|3126.59|3118.89|3126.85|3119.15|3126.38|3118.68|24
1649891060000|2022-04-13 23:04:20|3126.52|3118.82|3125.08|3117.38|3126.6|3118.9|3125.05|3117.35|34
1649891070000|2022-04-13 23:04:30|3125.4|3117.7|3123.05|3115.35|3125.4|3117.7|3123.05|3115.35|37
1649891080000|2022-04-13 23:04:40|3123.38|3115.68|3122.27|3114.57|3123.38|3115.68|3122.19|3114.49|32
1649891090000|2022-04-13 23:04:50|3122.32|3114.62|3121.13|3113.43|3123.02|3115.32|3121.13|3113.43|37
1649891100000|2022-04-13 23:05:00|3121.12|3113.42|3118.72|3111.02|3122.45|3114.75|3118.66|3110.96|39
1649891110000|2022-04-13 23:05:10|3118.89|3111.19|3117.58|3109.88|3119.24|3111.54|3117.22|3109.52|35
1649891120000|2022-04-13 23:05:20|3117.34|3109.64|3117.15|3109.45|3117.45|3109.75|3116.16|3108.46|38
1649891130000|2022-04-13 23:05:30|3117.17|3109.47|3116.44|3108.74|3117.45|3109.75|3116.21|3108.51|33
1649891140000|2022-04-13 23:05:40|3116.35|3108.65|3116.38|3108.68|3116.57|3108.87|3115.98|3108.28|36
1649891150000|2022-04-13 23:05:50|3116.37|3108.67|3116.71|3109.01|3116.97|3109.27|3116.1|3108.4|36
1649891160000|2022-04-13 23:06:00|3116.68|3108.98|3116.4|3108.7|3117.46|3109.76|3116.4|3108.7|28
1649891170000|2022-04-13 23:06:10|3116.54|3108.84|3116.42|3108.72|3117.34|3109.64|3116.17|3108.47|35
1649891180000|2022-04-13 23:06:20|3116.36|3108.66|3115.38|3107.68|3116.44|3108.74|3115.38|3107.68|36
1649891190000|2022-04-13 23:06:30|3115.43|3107.73|3119.86|3112.16|3119.86|3112.16|3115.35|3107.65|36
1649891200000|2022-04-13 23:06:40|3119.78|3112.08|3121.28|3113.58|3121.52|3113.82|3119.78|3112.08|35
1649891210000|2022-04-13 23:06:50|3121.3|3113.6|3121.29|3113.59|3121.4|3113.7|3121.07|3113.37|35
1649891220000|2022-04-13 23:07:00|3121.2|3113.5|3121.48|3113.78|3121.58|3113.88|3121.07|3113.37|35
1649891230000|2022-04-13 23:07:10|3121.5|3113.8|3120.73|3113.03|3121.52|3113.82|3119.32|3111.62|39
1649891240000|2022-04-13 23:07:20|3120.72|3113.02|3120.34|3112.64|3120.72|3113.02|3120.31|3112.61|36
1649891250000|2022-04-13 23:07:30|3120.35|3112.65|3120.44|3112.74|3120.58|3112.88|3120.29|3112.59|38
1649891260000|2022-04-13 23:07:40|3120.41|3112.71|3120.37|3112.67|3120.58|3112.88|3120.36|3112.66|34
1649891270000|2022-04-13 23:07:50|3120.4|3112.7|3120.53|3112.83|3120.54|3112.84|3120.33|3112.63|31
1649891280000|2022-04-13 23:08:00|3120.61|3112.91|3120.42|3112.72|3120.71|3113.01|3120.38|3112.68|28
1649891290000|2022-04-13 23:08:10|3120.49|3112.79|3119.93|3112.23|3120.58|3112.88|3119.93|3112.23|32
1649891300000|2022-04-13 23:08:20|3119.95|3112.25|3119.86|3112.16|3120.07|3112.37|3119.6|3111.9|28
1649891310000|2022-04-13 23:08:30|3119.9|3112.2|3119.89|3112.19|3119.92|3112.22|3119.71|3112.01|29
1649891320000|2022-04-13 23:08:40|3119.88|3112.18|3119.53|3111.83|3119.93|3112.23|3119.31|3111.61|33
1649891330000|2022-04-13 23:08:50|3119.51|3111.81|3120.64|3112.94|3120.8|3113.1|3119.51|3111.81|26
1649891340000|2022-04-13 23:09:00|3120.57|3112.87|3120.64|3112.94|3120.69|3112.99|3120.52|3112.82|33
1649891350000|2022-04-13 23:09:10|3120.62|3112.92|3120.47|3112.77|3120.65|3112.95|3120.45|3112.75|29
1649891360000|2022-04-13 23:09:20|3120.58|3112.88|3120.37|3112.67|3120.58|3112.88|3120.33|3112.63|28
1649891370000|2022-04-13 23:09:30|3120.43|3112.73|3120.51|3112.81|3120.52|3112.82|3120.35|3112.65|27
1649891380000|2022-04-13 23:09:40|3120.52|3112.82|3120.69|3112.99|3120.85|3113.15|3120.39|3112.69|31
1649891390000|2022-04-13 23:09:50|3120.84|3113.14|3121.43|3113.73|3121.57|3113.87|3120.7|3113|31
1649891400000|2022-04-13 23:10:00|3121.44|3113.74|3121.45|3113.75|3121.55|3113.85|3121.41|3113.71|29
1649891410000|2022-04-13 23:10:10|3121.48|3113.78|3122.08|3114.38|3122.1|3114.4|3121.48|3113.78|33
1649891420000|2022-04-13 23:10:20|3122.1|3114.4|3122.35|3114.65|3122.42|3114.72|3122.08|3114.38|32
1649891430000|2022-04-13 23:10:30|3122.34|3114.64|3122.54|3114.84|3123.12|3115.42|3122.28|3114.58|30
1649891440000|2022-04-13 23:10:40|3122.5|3114.8|3122.2|3114.5|3122.56|3114.86|3122.17|3114.47|32
1649891450000|2022-04-13 23:10:50|3122.23|3114.53|3122.77|3115.07|3122.79|3115.09|3122.23|3114.53|25
1649891460000|2022-04-13 23:11:00|3122.68|3114.98|3122.74|3115.04|3122.78|3115.08|3122.62|3114.92|29
1649891470000|2022-04-13 23:11:10|3122.75|3115.05|3122.61|3114.91|3122.75|3115.05|3122.36|3114.66|30
1649891480000|2022-04-13 23:11:20|3122.69|3114.99|3123.17|3115.47|3123.28|3115.58|3122.68|3114.98|30
1649891490000|2022-04-13 23:11:30|3123.25|3115.55|3122.48|3114.78|3123.41|3115.71|3122.45|3114.75|30
1649891500000|2022-04-13 23:11:40|3122.44|3114.74|3122.38|3114.68|3122.48|3114.78|3122.18|3114.48|26
1649891510000|2022-04-13 23:11:50|3122.4|3114.7|3122.42|3114.72|3122.56|3114.86|3122.4|3114.7|27
1649891520000|2022-04-13 23:12:00|3122.45|3114.75|3122.39|3114.69|3122.63|3114.93|3122.39|3114.69|29
1649891530000|2022-04-13 23:12:10|3122.42|3114.72|3121.43|3113.73|3122.49|3114.79|3121.12|3113.42|30
1649891540000|2022-04-13 23:12:20|3121.5|3113.8|3121.7|3114|3121.76|3114.06|3121.34|3113.64|34
1649891550000|2022-04-13 23:12:30|3121.69|3113.99|3121.99|3114.29|3122.12|3114.42|3121.42|3113.72|30
1649891560000|2022-04-13 23:12:40|3122.24|3114.54|3122.1|3114.4|3122.31|3114.61|3121.93|3114.23|18
1649891570000|2022-04-13 23:12:50|3122|3114.3|3127.25|3119.55|3127.52|3119.82|3122|3114.3|31
1649891580000|2022-04-13 23:13:00|3126.75|3119.05|3128.46|3120.76|3129.23|3121.53|3126.74|3119.04|34
1649891590000|2022-04-13 23:13:10|3128.53|3120.83|3129.04|3121.34|3129.04|3121.34|3128.53|3120.83|21
1649891600000|2022-04-13 23:13:20|3129.13|3121.43|3130.22|3122.52|3130.49|3122.79|3129.13|3121.43|16
1649891610000|2022-04-13 23:13:30|3130.47|3122.77|3131.39|3123.69|3131.61|3123.91|3130.4|3122.7|22
1649891620000|2022-04-13 23:13:40|3131.21|3123.51|3130.79|3123.09|3131.52|3123.82|3130.45|3122.75|31
1649891630000|2022-04-13 23:13:50|3130.77|3123.07|3131.29|3123.59|3131.6|3123.9|3130.69|3122.99|34
1649891640000|2022-04-13 23:14:00|3131.43|3123.73|3131.51|3123.81|3131.54|3123.84|3131.27|3123.57|18
1649891650000|2022-04-13 23:14:10|3131.46|3123.76|3131.24|3123.54|3131.47|3123.77|3131.24|3123.54|14
1649891660000|2022-04-13 23:14:20|3131.27|3123.57|3131.27|3123.57|3131.33|3123.63|3131.24|3123.54|11
1649891670000|2022-04-13 23:14:30|3131.28|3123.58|3131.42|3123.72|3131.7|3124|3131|3123.3|27
1649891680000|2022-04-13 23:14:40|3131.44|3123.74|3131.31|3123.61|3131.44|3123.74|3131.27|3123.57|27
1649891690000|2022-04-13 23:14:50|3131.06|3123.36|3130.51|3122.81|3131.22|3123.52|3130.18|3122.48|33
1649891700000|2022-04-13 23:15:00|3130.36|3122.66|3130.7|3123|3131.04|3123.34|3130.22|3122.52|29
1649891710000|2022-04-13 23:15:10|3130.4|3122.7|3130.82|3123.12|3131.03|3123.33|3130.4|3122.7|22
1649891720000|2022-04-13 23:15:20|3130.86|3123.16|3129.93|3122.23|3130.88|3123.18|3129.75|3122.05|30
1649891730000|2022-04-13 23:15:30|3130.12|3122.42|3130.42|3122.72|3130.48|3122.78|3130.12|3122.42|17
1649891740000|2022-04-13 23:15:40|3130.46|3122.76|3130.16|3122.46|3130.52|3122.82|3130.16|3122.46|19
1649891750000|2022-04-13 23:15:50|3130.29|3122.59|3131.22|3123.52|3131.26|3123.56|3130.13|3122.43|26
1649891760000|2022-04-13 23:16:00|3131.25|3123.55|3131.15|3123.45|3131.46|3123.76|3131.05|3123.35|32
1649891770000|2022-04-13 23:16:10|3131.19|3123.49|3131.48|3123.78|3131.5|3123.8|3131.18|3123.48|22
1649891780000|2022-04-13 23:16:20|3131.49|3123.79|3131.24|3123.54|3131.76|3124.06|3131.24|3123.54|16
1649891790000|2022-04-13 23:16:30|3131.37|3123.67|3131.81|3124.11|3131.81|3124.11|3131.1|3123.4|24
1649891800000|2022-04-13 23:16:40|3131.82|3124.12|3131.93|3124.23|3132.02|3124.32|3131.67|3123.97|24
1649891810000|2022-04-13 23:16:50|3131.94|3124.24|3132.23|3124.53|3132.71|3125.01|3131.87|3124.17|35
1649891820000|2022-04-13 23:17:00|3132.35|3124.65|3131.19|3123.49|3132.57|3124.87|3131.19|3123.49|27
1649891830000|2022-04-13 23:17:10|3130.96|3123.26|3131.77|3124.07|3131.79|3124.09|3130.86|3123.16|31
1649891840000|2022-04-13 23:17:20|3131.67|3123.97|3130.45|3122.75|3131.83|3124.13|3130.38|3122.68|32
1649891850000|2022-04-13 23:17:30|3130.63|3122.93|3129.84|3122.14|3130.63|3122.93|3129.68|3121.98|35
1649891860000|2022-04-13 23:17:40|3129.8|3122.1|3129.41|3121.71|3129.84|3122.14|3129.23|3121.53|33
1649891870000|2022-04-13 23:17:50|3129.38|3121.68|3129.3|3121.6|3129.88|3122.18|3129.09|3121.39|36
1649891880000|2022-04-13 23:18:00|3129.29|3121.59|3128.59|3120.89|3129.99|3122.29|3128.41|3120.71|34
1649891890000|2022-04-13 23:18:10|3128.6|3120.9|3128.39|3120.69|3128.63|3120.93|3128.32|3120.62|32
1649891900000|2022-04-13 23:18:20|3128.29|3120.59|3126.92|3119.22|3128.47|3120.77|3126.76|3119.06|34
1649891910000|2022-04-13 23:18:30|3126.94|3119.24|3125.75|3118.05|3127.13|3119.43|3125.67|3117.97|32
1649891920000|2022-04-13 23:18:40|3125.77|3118.07|3126.44|3118.74|3126.54|3118.84|3125.12|3117.42|31
1649891930000|2022-04-13 23:18:50|3126.42|3118.72|3126.86|3119.16|3127.34|3119.64|3126.08|3118.38|23
1649891940000|2022-04-13 23:19:00|3126.9|3119.2|3126.73|3119.03|3127.02|3119.32|3126.66|3118.96|22
1649891950000|2022-04-13 23:19:10|3126.65|3118.95|3126.76|3119.06|3126.83|3119.13|3126.48|3118.78|32
1649891960000|2022-04-13 23:19:20|3126.84|3119.14|3126.86|3119.16|3126.88|3119.18|3126.68|3118.98|21
1649891970000|2022-04-13 23:19:30|3126.87|3119.17|3127.04|3119.34|3127.39|3119.69|3126.82|3119.12|28
1649891980000|2022-04-13 23:19:40|3127.06|3119.36|3125.98|3118.28|3127.26|3119.56|3125.78|3118.08|30
1649891990000|2022-04-13 23:19:50|3126|3118.3|3125.91|3118.21|3126.03|3118.33|3125.72|3118.02|27
1649892000000|2022-04-13 23:20:00|3125.72|3118.02|3125.61|3117.91|3125.9|3118.2|3125.6|3117.9|23
1649892010000|2022-04-13 23:20:10|3125.53|3117.83|3125.49|3117.79|3125.53|3117.83|3124.8|3117.1|26
1649892020000|2022-04-13 23:20:20|3124.86|3117.16|3123.8|3116.1|3124.86|3117.16|3123.5|3115.8|35
1649892030000|2022-04-13 23:20:30|3123.82|3116.12|3122.54|3114.84|3123.91|3116.21|3122.52|3114.82|24
1649892040000|2022-04-13 23:20:40|3122.56|3114.86|3123.51|3115.81|3123.54|3115.84|3122.56|3114.86|31
1649892050000|2022-04-13 23:20:50|3123.54|3115.84|3123.49|3115.79|3123.69|3115.99|3123.13|3115.43|27
1649892060000|2022-04-13 23:21:00|3123.85|3116.15|3123.97|3116.27|3123.97|3116.27|3123.79|3116.09|22
1649892070000|2022-04-13 23:21:10|3123.93|3116.23|3124.86|3117.16|3124.86|3117.16|3123.93|3116.23|19
1649892080000|2022-04-13 23:21:20|3124.96|3117.26|3124.52|3116.82|3125.04|3117.34|3124.51|3116.81|27
1649892090000|2022-04-13 23:21:30|3124.5|3116.8|3123.82|3116.12|3124.55|3116.85|3123.71|3116.01|29
1649892100000|2022-04-13 23:21:40|3123.79|3116.09|3123.77|3116.07|3124.13|3116.43|3123.41|3115.71|26
1649892110000|2022-04-13 23:21:50|3123.76|3116.06|3123.41|3115.71|3124.08|3116.38|3123.41|3115.71|26
1649892120000|2022-04-13 23:22:00|3123.5|3115.8|3123.75|3116.05|3123.77|3116.07|3123.45|3115.75|26
1649892130000|2022-04-13 23:22:10|3123.76|3116.06|3123.85|3116.15|3123.85|3116.15|3123.75|3116.05|19
1649892140000|2022-04-13 23:22:20|3123.87|3116.17|3124.5|3116.8|3124.62|3116.92|3123.81|3116.11|26
1649892150000|2022-04-13 23:22:30|3124.38|3116.68|3124.36|3116.66|3124.38|3116.68|3124.05|3116.35|26
1649892160000|2022-04-13 23:22:40|3124.39|3116.69|3125.58|3117.88|3125.58|3117.88|3124.29|3116.59|32
1649892170000|2022-04-13 23:22:50|3125.61|3117.91|3126.98|3119.28|3127.11|3119.41|3125.58|3117.88|33
1649892180000|2022-04-13 23:23:00|3127.03|3119.33|3126.6|3118.9|3127.08|3119.38|3126.57|3118.87|32
1649892190000|2022-04-13 23:23:10|3126.65|3118.95|3126.79|3119.09|3126.79|3119.09|3126.54|3118.84|31
1649892200000|2022-04-13 23:23:20|3126.69|3118.99|3125.39|3117.69|3126.82|3119.12|3125.35|3117.65|27
1649892210000|2022-04-13 23:23:30|3125.41|3117.71|3125.65|3117.95|3125.96|3118.26|3125.21|3117.51|25
1649892220000|2022-04-13 23:23:40|3125.66|3117.96|3125.55|3117.85|3125.7|3118|3125.42|3117.72|26
1649892230000|2022-04-13 23:23:50|3125.4|3117.7|3125.52|3117.82|3125.53|3117.83|3125.36|3117.66|28
1649892240000|2022-04-13 23:24:00|3125.54|3117.84|3125.68|3117.98|3125.68|3117.98|3125.43|3117.73|24
1649892250000|2022-04-13 23:24:10|3125.44|3117.74|3124.74|3117.04|3125.44|3117.74|3124.4|3116.7|34
1649892260000|2022-04-13 23:24:20|3124.59|3116.89|3124.97|3117.27|3124.99|3117.29|3124.37|3116.67|29
1649892270000|2022-04-13 23:24:30|3124.67|3116.97|3124.85|3117.15|3125.16|3117.46|3124.67|3116.97|31
1649892280000|2022-04-13 23:24:40|3124.84|3117.14|3125.96|3118.26|3126.23|3118.53|3124.82|3117.12|35
1649892290000|2022-04-13 23:24:50|3126|3118.3|3125.35|3117.65|3126.08|3118.38|3125.23|3117.53|32
1649892300000|2022-04-13 23:25:00|3125.41|3117.71|3124.48|3116.78|3125.54|3117.84|3124.39|3116.69|36
1649892310000|2022-04-13 23:25:10|3124.35|3116.65|3124.5|3116.8|3124.53|3116.83|3124.33|3116.63|23
1649892320000|2022-04-13 23:25:20|3124.78|3117.08|3125.17|3117.47|3125.26|3117.56|3124.53|3116.83|37
1649892330000|2022-04-13 23:25:30|3125.18|3117.48|3125.66|3117.96|3125.66|3117.96|3124.89|3117.19|19
1649892340000|2022-04-13 23:25:40|3125.55|3117.85|3125.26|3117.56|3125.7|3118|3125.11|3117.41|32
1649892350000|2022-04-13 23:25:50|3125.27|3117.57|3125.22|3117.52|3125.29|3117.59|3125.16|3117.46|29
1649892360000|2022-04-13 23:26:00|3125.24|3117.54|3125.18|3117.48|3125.28|3117.58|3125.1|3117.4|30
1649892370000|2022-04-13 23:26:10|3125.17|3117.47|3125.24|3117.54|3125.26|3117.56|3125.12|3117.42|22
1649892380000|2022-04-13 23:26:20|3125.27|3117.57|3124.48|3116.78|3125.29|3117.59|3124.48|3116.78|30
1649892390000|2022-04-13 23:26:30|3124.31|3116.61|3124.6|3116.9|3124.64|3116.94|3124.3|3116.6|34
1649892400000|2022-04-13 23:26:40|3124.58|3116.88|3124.41|3116.71|3124.7|3117|3124.38|3116.68|24
1649892410000|2022-04-13 23:26:50|3124.42|3116.72|3123.86|3116.16|3124.55|3116.85|3123.84|3116.14|32
1649892420000|2022-04-13 23:27:00|3123.79|3116.09|3123.59|3115.89|3123.79|3116.09|3123.35|3115.65|25
1649892430000|2022-04-13 23:27:10|3123.68|3115.98|3124.48|3116.78|3124.54|3116.84|3123.61|3115.91|30
1649892440000|2022-04-13 23:27:20|3124.52|3116.82|3124.42|3116.72|3124.52|3116.82|3124.28|3116.58|30
1649892450000|2022-04-13 23:27:30|3124.44|3116.74|3124.86|3117.16|3125.51|3117.81|3124.44|3116.74|25
1649892460000|2022-04-13 23:27:40|3125.12|3117.42|3125.81|3118.11|3125.81|3118.11|3124.76|3117.06|24
1649892470000|2022-04-13 23:27:50|3125.74|3118.04|3126.41|3118.71|3126.48|3118.78|3125.74|3118.04|30
1649892480000|2022-04-13 23:28:00|3126.47|3118.77|3126.5|3118.8|3126.54|3118.84|3126.09|3118.39|18
1649892490000|2022-04-13 23:28:10|3126.4|3118.7|3126.14|3118.44|3126.42|3118.72|3126.04|3118.34|17
1649892500000|2022-04-13 23:28:20|3125.97|3118.27|3126.22|3118.52|3126.32|3118.62|3125.95|3118.25|24
1649892510000|2022-04-13 23:28:30|3126.24|3118.54|3126.81|3119.11|3126.91|3119.21|3126.24|3118.54|28
1649892520000|2022-04-13 23:28:40|3126.73|3119.03|3126.47|3118.77|3126.88|3119.18|3126.38|3118.68|34
1649892530000|2022-04-13 23:28:50|3126.53|3118.83|3125.16|3117.46|3126.53|3118.83|3125.08|3117.38|35
1649892540000|2022-04-13 23:29:00|3125.14|3117.44|3124.48|3116.78|3125.48|3117.78|3124.48|3116.78|34
1649892550000|2022-04-13 23:29:10|3124.45|3116.75|3124.07|3116.37|3124.45|3116.75|3123.59|3115.89|32
1649892560000|2022-04-13 23:29:20|3124.12|3116.42|3123.71|3116.01|3124.12|3116.42|3123.48|3115.78|34
1649892570000|2022-04-13 23:29:30|3123.66|3115.96|3122.98|3115.28|3123.77|3116.07|3122.67|3114.97|24
1649892580000|2022-04-13 23:29:40|3122.93|3115.23|3122.92|3115.22|3123.14|3115.44|3122.76|3115.06|23
1649892590000|2022-04-13 23:29:50|3122.89|3115.19|3122.42|3114.72|3123.05|3115.35|3122.42|3114.72|36
1649892600000|2022-04-13 23:30:00|3122.87|3115.17|3122.21|3114.51|3123.29|3115.59|3122.16|3114.46|29
1649892610000|2022-04-13 23:30:10|3122.1|3114.4|3122.27|3114.57|3122.32|3114.62|3121.93|3114.23|30
1649892620000|2022-04-13 23:30:20|3122.31|3114.61|3121.97|3114.27|3122.34|3114.64|3121.97|3114.27|23
1649892630000|2022-04-13 23:30:30|3121.96|3114.26|3122.63|3114.93|3122.67|3114.97|3121.96|3114.26|19
1649892640000|2022-04-13 23:30:40|3122.58|3114.88|3123.08|3115.38|3123.08|3115.38|3122.19|3114.49|29
1649892650000|2022-04-13 23:30:50|3123.1|3115.4|3122.99|3115.29|3123.26|3115.56|3122.87|3115.17|30
1649892660000|2022-04-13 23:31:00|3122.97|3115.27|3123.14|3115.44|3123.14|3115.44|3122.85|3115.15|24
1649892670000|2022-04-13 23:31:10|3123.11|3115.41|3123.09|3115.39|3123.14|3115.44|3122.98|3115.28|23
1649892680000|2022-04-13 23:31:20|3123.06|3115.36|3123.11|3115.41|3123.13|3115.43|3122.85|3115.15|32
1649892690000|2022-04-13 23:31:30|3123.14|3115.44|3122.95|3115.25|3123.14|3115.44|3122.8|3115.1|21
1649892700000|2022-04-13 23:31:40|3122.84|3115.14|3123.07|3115.37|3123.09|3115.39|3122.79|3115.09|23
1649892710000|2022-04-13 23:31:50|3123.01|3115.31|3123.11|3115.41|3123.11|3115.41|3123|3115.3|18
1649892720000|2022-04-13 23:32:00|3123.1|3115.4|3123.06|3115.36|3123.27|3115.57|3123.05|3115.35|10
1649892730000|2022-04-13 23:32:10|3123.04|3115.34|3122.45|3114.75|3123.04|3115.34|3122.3|3114.6|20
1649892740000|2022-04-13 23:32:20|3122.48|3114.78|3121.74|3114.04|3122.5|3114.8|3121.65|3113.95|32
1649892750000|2022-04-13 23:32:30|3121.9|3114.2|3121.18|3113.48|3122.19|3114.49|3121.05|3113.35|29
1649892760000|2022-04-13 23:32:40|3121.44|3113.74|3121.27|3113.57|3121.73|3114.03|3121.27|3113.57|25
1649892770000|2022-04-13 23:32:50|3121.32|3113.62|3121.55|3113.85|3121.68|3113.98|3121.32|3113.62|25
1649892780000|2022-04-13 23:33:00|3121.54|3113.84|3121.46|3113.76|3121.66|3113.96|3121.35|3113.65|31
1649892790000|2022-04-13 23:33:10|3121.45|3113.75|3121.17|3113.47|3121.45|3113.75|3121.13|3113.43|32
1649892800000|2022-04-13 23:33:20|3121.16|3113.46|3120.47|3112.77|3121.23|3113.53|3119.69|3111.99|31
1649892810000|2022-04-13 23:33:30|3120.25|3112.55|3120.34|3112.64|3120.34|3112.64|3120.05|3112.35|34
1649892820000|2022-04-13 23:33:40|3120.35|3112.65|3120.32|3112.62|3120.46|3112.76|3120.3|3112.6|17
1649892830000|2022-04-13 23:33:50|3120.16|3112.46|3120.28|3112.58|3120.41|3112.71|3119.95|3112.25|30
1649892840000|2022-04-13 23:34:00|3120.36|3112.66|3120.26|3112.56|3120.37|3112.67|3120.14|3112.44|23
1649892850000|2022-04-13 23:34:10|3120.27|3112.57|3119.64|3111.94|3120.32|3112.62|3119.64|3111.94|26
1649892860000|2022-04-13 23:34:20|3119.69|3111.99|3120.18|3112.48|3120.18|3112.48|3119.66|3111.96|23
1649892870000|2022-04-13 23:34:30|3120.17|3112.47|3119.88|3112.18|3120.17|3112.47|3119.85|3112.15|21
1649892880000|2022-04-13 23:34:40|3119.87|3112.17|3121.15|3113.45|3121.42|3113.72|3119.59|3111.89|33
1649892890000|2022-04-13 23:34:50|3121.42|3113.72|3121.15|3113.45|3121.99|3114.29|3121.06|3113.36|28
1649892900000|2022-04-13 23:35:00|3121.18|3113.48|3121.16|3113.46|3121.96|3114.26|3121.07|3113.37|19
1649892910000|2022-04-13 23:35:10|3121.19|3113.49|3120.94|3113.24|3122.33|3114.63|3120.94|3113.24|26
1649892920000|2022-04-13 23:35:20|3120.7|3113|3119.96|3112.26|3120.9|3113.2|3119.96|3112.26|35
1649892930000|2022-04-13 23:35:30|3120.02|3112.32|3120.01|3112.31|3120.09|3112.39|3119.63|3111.93|22
1649892940000|2022-04-13 23:35:40|3120.03|3112.33|3119.8|3112.1|3120.12|3112.42|3119.78|3112.08|30
1649892950000|2022-04-13 23:35:50|3119.81|3112.11|3119.71|3112.01|3120.01|3112.31|3119.69|3111.99|32
1649892960000|2022-04-13 23:36:00|3119.85|3112.15|3119.7|3112|3119.99|3112.29|3119.7|3112|38
1649892970000|2022-04-13 23:36:10|3119.82|3112.12|3119.43|3111.73|3119.82|3112.12|3119.43|3111.73|27
1649892980000|2022-04-13 23:36:20|3119.35|3111.65|3120.55|3112.85|3120.55|3112.85|3119.35|3111.65|27
1649892990000|2022-04-13 23:36:30|3120.48|3112.78|3119.83|3112.13|3120.55|3112.85|3119.83|3112.13|36
1649893000000|2022-04-13 23:36:40|3119.93|3112.23|3120.84|3113.14|3120.86|3113.16|3119.93|3112.23|31
1649893010000|2022-04-13 23:36:50|3121.56|3113.86|3121.39|3113.69|3121.68|3113.98|3120.94|3113.24|30
1649893020000|2022-04-13 23:37:00|3121.43|3113.73|3121.49|3113.79|3122.11|3114.41|3121.25|3113.55|33
1649893030000|2022-04-13 23:37:10|3121.6|3113.9|3121.67|3113.97|3122.19|3114.49|3121.42|3113.72|36
1649893040000|2022-04-13 23:37:20|3121.68|3113.98|3121.26|3113.56|3122.16|3114.46|3121.02|3113.32|33
1649893050000|2022-04-13 23:37:30|3121.33|3113.63|3120.8|3113.1|3121.59|3113.89|3120.68|3112.98|33
1649893060000|2022-04-13 23:37:40|3120.77|3113.07|3120.75|3113.05|3120.89|3113.19|3120.5|3112.8|27
1649893070000|2022-04-13 23:37:50|3120.76|3113.06|3119.99|3112.29|3120.88|3113.18|3119.9|3112.2|20
1649893080000|2022-04-13 23:38:00|3119.96|3112.26|3120.27|3112.57|3120.32|3112.62|3119.94|3112.24|28
1649893090000|2022-04-13 23:38:10|3120.22|3112.52|3120.39|3112.69|3120.39|3112.69|3120.11|3112.41|16
1649893100000|2022-04-13 23:38:20|3120.4|3112.7|3120.36|3112.66|3120.4|3112.7|3120.25|3112.55|28
1649893110000|2022-04-13 23:38:30|3120.33|3112.63|3120.03|3112.33|3120.36|3112.66|3120.01|3112.31|19
1649893120000|2022-04-13 23:38:40|3120|3112.3|3119.95|3112.25|3120.16|3112.46|3119.79|3112.09|18
1649893130000|2022-04-13 23:38:50|3119.96|3112.26|3120.26|3112.56|3120.27|3112.57|3119.96|3112.26|14
1649893140000|2022-04-13 23:39:00|3120.28|3112.58|3120.35|3112.65|3120.78|3113.08|3120.06|3112.36|28
1649893150000|2022-04-13 23:39:10|3120.38|3112.68|3120.53|3112.83|3120.9|3113.2|3120.35|3112.65|30
1649893160000|2022-04-13 23:39:20|3120.55|3112.85|3120.61|3112.91|3120.64|3112.94|3120.14|3112.44|25
1649893170000|2022-04-13 23:39:30|3120.5|3112.8|3120.24|3112.54|3121.06|3113.36|3120.24|3112.54|28
1649893180000|2022-04-13 23:39:40|3120.48|3112.78|3120.61|3112.91|3120.68|3112.98|3119.89|3112.19|31
1649893190000|2022-04-13 23:39:50|3120.21|3112.51|3120.22|3112.52|3120.48|3112.78|3119.86|3112.16|37
1649893200000|2022-04-13 23:40:00|3120.15|3112.45|3120.63|3112.93|3121.06|3113.36|3120.15|3112.45|28
1649893210000|2022-04-13 23:40:10|3120.48|3112.78|3120.7|3113|3120.99|3113.29|3120.48|3112.78|17
1649893220000|2022-04-13 23:40:20|3120.6|3112.9|3121.05|3113.35|3121.71|3114.01|3120.17|3112.47|26
1649893230000|2022-04-13 23:40:30|3121.04|3113.34|3121.02|3113.32|3121.44|3113.74|3120.98|3113.28|24
1649893240000|2022-04-13 23:40:40|3121.44|3113.74|3121.13|3113.43|3121.49|3113.79|3121.01|3113.31|26
1649893250000|2022-04-13 23:40:50|3121.12|3113.42|3121.16|3113.46|3121.48|3113.78|3121|3113.3|27
1649893260000|2022-04-13 23:41:00|3121.12|3113.42|3121.11|3113.41|3121.38|3113.68|3120.86|3113.16|29
1649893270000|2022-04-13 23:41:10|3121.19|3113.49|3122.22|3114.52|3122.56|3114.86|3121.13|3113.43|29
1649893280000|2022-04-13 23:41:20|3122.23|3114.53|3122.88|3115.18|3123.3|3115.6|3122.22|3114.52|25
1649893290000|2022-04-13 23:41:30|3122.81|3115.11|3122.82|3115.12|3123.06|3115.36|3122.79|3115.09|29
1649893300000|2022-04-13 23:41:40|3122.81|3115.11|3123.22|3115.52|3123.22|3115.52|3122.8|3115.1|25
1649893310000|2022-04-13 23:41:50|3123.16|3115.46|3123.26|3115.56|3123.26|3115.56|3122.99|3115.29|27
1649893320000|2022-04-13 23:42:00|3123.2|3115.5|3122.95|3115.25|3123.46|3115.76|3122.95|3115.25|13
1649893330000|2022-04-13 23:42:10|3122.91|3115.21|3122.82|3115.12|3122.92|3115.22|3122.76|3115.06|27
1649893340000|2022-04-13 23:42:20|3122.64|3114.94|3122.36|3114.66|3122.64|3114.94|3122.09|3114.39|30
1649893350000|2022-04-13 23:42:30|3122.48|3114.78|3122.25|3114.55|3122.53|3114.83|3122.13|3114.43|17
1649893360000|2022-04-13 23:42:40|3122.34|3114.64|3122.7|3115|3122.77|3115.07|3122.32|3114.62|32
1649893370000|2022-04-13 23:42:50|3122.69|3114.99|3122.64|3114.94|3122.78|3115.08|3122.37|3114.67|22
1649893380000|2022-04-13 23:43:00|3122.42|3114.72|3121.2|3113.5|3122.83|3115.13|3120.94|3113.24|32
1649893390000|2022-04-13 23:43:10|3121.07|3113.37|3121.39|3113.69|3121.92|3114.22|3120.7|3113|36
1649893400000|2022-04-13 23:43:20|3121.4|3113.7|3121.33|3113.63|3121.4|3113.7|3120.84|3113.14|24
1649893410000|2022-04-13 23:43:30|3121.32|3113.62|3121.79|3114.09|3121.9|3114.2|3121|3113.3|33
1649893420000|2022-04-13 23:43:40|3121.69|3113.99|3121.79|3114.09|3121.92|3114.22|3121.36|3113.66|21
1649893430000|2022-04-13 23:43:50|3121.82|3114.12|3121.72|3114.02|3121.97|3114.27|3121.51|3113.81|23
1649893440000|2022-04-13 23:44:00|3121.69|3113.99|3121.62|3113.92|3121.83|3114.13|3121.56|3113.86|30
1649893450000|2022-04-13 23:44:10|3121.64|3113.94|3121.71|3114.01|3121.79|3114.09|3121.54|3113.84|30
1649893460000|2022-04-13 23:44:20|3121.69|3113.99|3121.79|3114.09|3121.79|3114.09|3121.65|3113.95|29
1649893470000|2022-04-13 23:44:30|3121.78|3114.08|3121.66|3113.96|3121.78|3114.08|3121.31|3113.61|30
1649893480000|2022-04-13 23:44:40|3121.77|3114.07|3121.66|3113.96|3121.77|3114.07|3121.31|3113.61|33
1649893490000|2022-04-13 23:44:50|3121.67|3113.97|3121.74|3114.04|3122.12|3114.42|3121.45|3113.75|27
1649893500000|2022-04-13 23:45:00|3121.67|3113.97|3122.31|3114.61|3122.88|3115.18|3121.44|3113.74|35
1649893510000|2022-04-13 23:45:10|3122.24|3114.54|3122.69|3114.99|3122.69|3114.99|3122.22|3114.52|22
1649893520000|2022-04-13 23:45:20|3122.68|3114.98|3122.71|3115.01|3122.82|3115.12|3122.68|3114.98|10
1649893530000|2022-04-13 23:45:30|3122.83|3115.13|3122.99|3115.29|3122.99|3115.29|3122.49|3114.79|9
1649893540000|2022-04-13 23:45:40|3123.06|3115.36|3123.15|3115.45|3123.21|3115.51|3122.76|3115.06|27
1649893550000|2022-04-13 23:45:50|3122.98|3115.28|3121.54|3113.84|3123.17|3115.47|3121.52|3113.82|35
1649893560000|2022-04-13 23:46:00|3121.44|3113.74|3120.87|3113.17|3121.83|3114.13|3120.85|3113.15|23
1649893570000|2022-04-13 23:46:10|3120.85|3113.15|3119.64|3111.94|3121.08|3113.38|3119.47|3111.77|36
1649893580000|2022-04-13 23:46:20|3119.68|3111.98|3118.48|3110.78|3119.68|3111.98|3118.32|3110.62|31
1649893590000|2022-04-13 23:46:30|3118.52|3110.82|3118.53|3110.83|3118.6|3110.9|3118.34|3110.64|33
1649893600000|2022-04-13 23:46:40|3118.51|3110.81|3118.49|3110.79|3118.51|3110.81|3118.16|3110.46|21
1649893610000|2022-04-13 23:46:50|3118.46|3110.76|3118.4|3110.7|3118.46|3110.76|3118.04|3110.34|24
1649893620000|2022-04-13 23:47:00|3118.15|3110.45|3118.17|3110.47|3118.33|3110.63|3117.98|3110.28|32
1649893630000|2022-04-13 23:47:10|3118.14|3110.44|3118.16|3110.46|3118.53|3110.83|3117.87|3110.17|32
1649893640000|2022-04-13 23:47:20|3118.3|3110.6|3117.95|3110.25|3118.41|3110.71|3117.8|3110.1|37
1649893650000|2022-04-13 23:47:30|3117.51|3109.81|3117.2|3109.5|3117.8|3110.1|3116.77|3109.07|34
1649893660000|2022-04-13 23:47:40|3117|3109.3|3117.12|3109.42|3117.13|3109.43|3116.63|3108.93|27
1649893670000|2022-04-13 23:47:50|3117.11|3109.41|3116.79|3109.09|3117.2|3109.5|3116.75|3109.05|24
1649893680000|2022-04-13 23:48:00|3117|3109.3|3117.21|3109.51|3117.25|3109.55|3117|3109.3|24
1649893690000|2022-04-13 23:48:10|3117.2|3109.5|3117.09|3109.39|3117.2|3109.5|3116.69|3108.99|25
1649893700000|2022-04-13 23:48:20|3117.07|3109.37|3118.01|3110.31|3118.02|3110.32|3117.06|3109.36|34
1649893710000|2022-04-13 23:48:30|3117.64|3109.94|3118|3110.3|3118.02|3110.32|3117.37|3109.67|14
1649893720000|2022-04-13 23:48:40|3117.75|3110.05|3117.61|3109.91|3118.19|3110.49|3117.37|3109.67|26
1649893730000|2022-04-13 23:48:50|3117.74|3110.04|3117.61|3109.91|3117.74|3110.04|3117.37|3109.67|12
1649893740000|2022-04-13 23:49:00|3117.67|3109.97|3118.64|3110.94|3118.86|3111.16|3117.37|3109.67|31
1649893750000|2022-04-13 23:49:10|3118.65|3110.95|3118.93|3111.23|3118.93|3111.23|3118.35|3110.65|16
1649893760000|2022-04-13 23:49:20|3118.96|3111.26|3118.25|3110.55|3118.97|3111.27|3117.98|3110.28|14
1649893770000|2022-04-13 23:49:30|3118.24|3110.54|3118.85|3111.15|3119.13|3111.43|3118.07|3110.37|21
1649893780000|2022-04-13 23:49:40|3118.87|3111.17|3120.15|3112.45|3121.06|3113.36|3118.87|3111.17|28
1649893790000|2022-04-13 23:49:50|3120.2|3112.5|3119.86|3112.16|3120.7|3113|3119.83|3112.13|25
1649893800000|2022-04-13 23:50:00|3119.77|3112.07|3120.12|3112.42|3120.12|3112.42|3119.62|3111.92|32
1649893810000|2022-04-13 23:50:10|3120.15|3112.45|3120.13|3112.43|3120.15|3112.45|3119.78|3112.08|24
1649893820000|2022-04-13 23:50:20|3120.15|3112.45|3119.94|3112.24|3120.15|3112.45|3119.94|3112.24|16
1649893830000|2022-04-13 23:50:30|3119.95|3112.25|3120.07|3112.37|3120.07|3112.37|3119.76|3112.06|21
1649893840000|2022-04-13 23:50:40|3120.06|3112.36|3119.79|3112.09|3120.09|3112.39|3119.76|3112.06|16
1649893850000|2022-04-13 23:50:50|3120.01|3112.31|3119.78|3112.08|3120.03|3112.33|3119.75|3112.05|19
1649893860000|2022-04-13 23:51:00|3120|3112.3|3120.03|3112.33|3120.53|3112.83|3119.83|3112.13|19
1649893870000|2022-04-13 23:51:10|3119.97|3112.27|3120.17|3112.47|3120.62|3112.92|3119.73|3112.03|23
1649893880000|2022-04-13 23:51:20|3120.18|3112.48|3119.34|3111.64|3120.5|3112.8|3119.31|3111.61|28
1649893890000|2022-04-13 23:51:30|3119.36|3111.66|3119.67|3111.97|3119.72|3112.02|3119.14|3111.44|21
1649893900000|2022-04-13 23:51:40|3119.72|3112.02|3119.42|3111.72|3119.72|3112.02|3119.39|3111.69|26
1649893910000|2022-04-13 23:51:50|3119.43|3111.73|3120.05|3112.35|3120.05|3112.35|3119.42|3111.72|31
1649893920000|2022-04-13 23:52:00|3119.78|3112.08|3119.85|3112.15|3120.05|3112.35|3119.58|3111.88|21
1649893930000|2022-04-13 23:52:10|3120.25|3112.55|3120.45|3112.75|3120.92|3113.22|3119.57|3111.87|37
1649893940000|2022-04-13 23:52:20|3120.49|3112.79|3120.35|3112.65|3120.95|3113.25|3120.14|3112.44|32
1649893950000|2022-04-13 23:52:30|3120.27|3112.57|3121.33|3113.63|3121.33|3113.63|3120.26|3112.56|23
1649893960000|2022-04-13 23:52:40|3120.97|3113.27|3120.95|3113.25|3121.33|3113.63|3120.88|3113.18|30
1649893970000|2022-04-13 23:52:50|3121.19|3113.49|3121.19|3113.49|3121.3|3113.6|3120.88|3113.18|30
1649893980000|2022-04-13 23:53:00|3121.29|3113.59|3121.35|3113.65|3121.47|3113.77|3121.1|3113.4|22
1649893990000|2022-04-13 23:53:10|3121.37|3113.67|3121.18|3113.48|3121.47|3113.77|3121.18|3113.48|6
1649894000000|2022-04-13 23:53:20|3121.26|3113.56|3122.81|3115.11|3122.81|3115.11|3121.12|3113.42|22
1649894010000|2022-04-13 23:53:30|3122.68|3114.98|3122.64|3114.94|3122.68|3114.98|3122.5|3114.8|17
1649894020000|2022-04-13 23:53:40|3122.54|3114.84|3122.77|3115.07|3122.97|3115.27|3122.5|3114.8|24
1649894030000|2022-04-13 23:53:50|3122.86|3115.16|3122.85|3115.15|3123.02|3115.32|3122.52|3114.82|26
1649894040000|2022-04-13 23:54:00|3122.88|3115.18|3122.36|3114.66|3122.92|3115.22|3121.89|3114.19|26
1649894050000|2022-04-13 23:54:10|3122.38|3114.68|3122.29|3114.59|3122.41|3114.71|3121.89|3114.19|16
1649894060000|2022-04-13 23:54:20|3122.3|3114.6|3122.14|3114.44|3122.3|3114.6|3122.07|3114.37|12
1649894070000|2022-04-13 23:54:30|3122.07|3114.37|3122.15|3114.45|3122.26|3114.56|3121.9|3114.2|23
1649894080000|2022-04-13 23:54:40|3122.68|3114.98|3122.8|3115.1|3122.83|3115.13|3122.63|3114.93|8
1649894090000|2022-04-13 23:54:50|3122.84|3115.14|3122.66|3114.96|3123.35|3115.65|3122.66|3114.96|33
1649894100000|2022-04-13 23:55:00|3122.94|3115.24|3123.45|3115.75|3123.47|3115.77|3122.9|3115.2|33
1649894110000|2022-04-13 23:55:10|3123.47|3115.77|3124.34|3116.64|3124.74|3117.04|3123.41|3115.71|33
1649894120000|2022-04-13 23:55:20|3124.36|3116.66|3123.05|3115.35|3124.36|3116.66|3122.76|3115.06|32
1649894130000|2022-04-13 23:55:30|3123.04|3115.34|3123.29|3115.59|3123.3|3115.6|3122.98|3115.28|25
1649894140000|2022-04-13 23:55:40|3123.27|3115.57|3123.21|3115.51|3123.4|3115.7|3123.19|3115.49|23
1649894150000|2022-04-13 23:55:50|3123.29|3115.59|3123.41|3115.71|3123.7|3116|3123.2|3115.5|28
1649894160000|2022-04-13 23:56:00|3123.32|3115.62|3124.14|3116.44|3124.23|3116.53|3123.21|3115.51|37
1649894170000|2022-04-13 23:56:10|3123.76|3116.06|3123.61|3115.91|3124.19|3116.49|3123.44|3115.74|26
1649894180000|2022-04-13 23:56:20|3124.06|3116.36|3123.69|3115.99|3124.1|3116.4|3123.21|3115.51|30
1649894190000|2022-04-13 23:56:30|3123.64|3115.94|3123.97|3116.27|3124.34|3116.64|3123.64|3115.94|27
1649894200000|2022-04-13 23:56:40|3123.93|3116.23|3123.66|3115.96|3124.17|3116.47|3123.59|3115.89|31
1649894210000|2022-04-13 23:56:50|3123.85|3116.15|3123.74|3116.04|3124.08|3116.38|3123.66|3115.96|7
1649894220000|2022-04-13 23:57:00|3123.82|3116.12|3123.75|3116.05|3123.82|3116.12|3123.51|3115.81|10
1649894230000|2022-04-13 23:57:10|3123.78|3116.08|3123.59|3115.89|3123.84|3116.14|3123.59|3115.89|11
1649894240000|2022-04-13 23:57:20|3123.66|3115.96|3123.59|3115.89|3123.66|3115.96|3123.55|3115.85|19
1649894250000|2022-04-13 23:57:30|3123.58|3115.88|3123.83|3116.13|3123.97|3116.27|3123.53|3115.83|26
1649894260000|2022-04-13 23:57:40|3123.91|3116.21|3123.79|3116.09|3123.91|3116.21|3123.79|3116.09|20
1649894270000|2022-04-13 23:57:50|3123.84|3116.14|3123.76|3116.06|3124|3116.3|3123.68|3115.98|27
1649894280000|2022-04-13 23:58:00|3123.69|3115.99|3123.79|3116.09|3123.79|3116.09|3123.69|3115.99|7
1649894290000|2022-04-13 23:58:10|3123.75|3116.05|3123.73|3116.03|3124|3116.3|3123.67|3115.97|22
1649894300000|2022-04-13 23:58:20|3123.78|3116.08|3123.64|3115.94|3123.95|3116.25|3123.4|3115.7|21
1649894310000|2022-04-13 23:58:30|3123.62|3115.92|3123.1|3115.4|3123.81|3116.11|3122.64|3114.94|35
1649894320000|2022-04-13 23:58:40|3123.01|3115.31|3121.98|3114.28|3123.08|3115.38|3121.83|3114.13|35
1649894330000|2022-04-13 23:58:50|3121.69|3113.99|3120.87|3113.17|3121.8|3114.1|3120.68|3112.98|38
1649894340000|2022-04-13 23:59:00|3120.79|3113.09|3120.71|3113.01|3120.97|3113.27|3120.6|3112.9|33
1649894350000|2022-04-13 23:59:10|3120.7|3113|3120.99|3113.29|3121.04|3113.34|3119.96|3112.26|26
1649894360000|2022-04-13 23:59:20|3121.11|3113.41|3120.79|3113.09|3121.11|3113.41|3120.77|3113.07|35
1649894370000|2022-04-13 23:59:30|3120.81|3113.11|3121.42|3113.72|3121.42|3113.72|3120.81|3113.11|28
1649894380000|2022-04-13 23:59:40|3121.4|3113.7|3121.27|3113.57|3121.46|3113.76|3121.21|3113.51|18
1649894390000|2022-04-13 23:59:50|3121.23|3113.53|3122.14|3114.44|3122.22|3114.52|3121.04|3113.34|27
1649894400000|2022-04-14 00:00:00|3122.16|3114.46|3122.33|3114.63|3122.48|3114.78|3122.02|3114.32|23
1649894410000|2022-04-14 00:00:10|3122.64|3114.94|3122.77|3115.07|3123.21|3115.51|3122.27|3114.57|30
1649894420000|2022-04-14 00:00:20|3122.55|3114.85|3123.11|3115.41|3123.2|3115.5|3122.55|3114.85|30
1649894430000|2022-04-14 00:00:30|3123.1|3115.4|3123.16|3115.46|3123.7|3116|3123.08|3115.38|28
1649894440000|2022-04-14 00:00:40|3123.19|3115.49|3122.34|3114.64|3123.66|3115.96|3122.34|3114.64|33
1649894450000|2022-04-14 00:00:50|3122.16|3114.46|3121.43|3113.73|3122.16|3114.46|3121.4|3113.7|35
1649894460000|2022-04-14 00:01:00|3121.17|3113.47|3118.86|3111.16|3121.17|3113.47|3118.86|3111.16|36
1649894470000|2022-04-14 00:01:10|3118.88|3111.18|3119.08|3111.38|3119.37|3111.67|3118.63|3110.93|37
1649894480000|2022-04-14 00:01:20|3118.91|3111.21|3119.03|3111.33|3119.37|3111.67|3118.82|3111.12|35
1649894490000|2022-04-14 00:01:30|3118.95|3111.25|3117.74|3110.04|3118.95|3111.25|3117.6|3109.9|33
1649894500000|2022-04-14 00:01:40|3117.85|3110.15|3117.75|3110.05|3117.99|3110.29|3117.52|3109.82|34
1649894510000|2022-04-14 00:01:50|3117.95|3110.25|3117.46|3109.76|3118.05|3110.35|3117.34|3109.64|36
1649894520000|2022-04-14 00:02:00|3117.71|3110.01|3116.69|3108.99|3117.93|3110.23|3116.55|3108.85|36
1649894530000|2022-04-14 00:02:10|3116.7|3109|3116.41|3108.71|3116.8|3109.1|3115.89|3108.19|29
1649894540000|2022-04-14 00:02:20|3116.42|3108.72|3116.31|3108.61|3116.89|3109.19|3116.31|3108.61|32
1649894550000|2022-04-14 00:02:30|3116.35|3108.65|3116.38|3108.68|3116.4|3108.7|3116.22|3108.52|27
1649894560000|2022-04-14 00:02:40|3116.47|3108.77|3115.8|3108.1|3116.47|3108.77|3115.66|3107.96|35
1649894570000|2022-04-14 00:02:50|3115.81|3108.11|3115.64|3107.94|3115.98|3108.28|3115.56|3107.86|25
1649894580000|2022-04-14 00:03:00|3115.56|3107.86|3115.73|3108.03|3116.01|3108.31|3115.56|3107.86|26
1649894590000|2022-04-14 00:03:10|3115.79|3108.09|3115.61|3107.91|3115.79|3108.09|3115.5|3107.8|33
1649894600000|2022-04-14 00:03:20|3115.62|3107.92|3115.28|3107.58|3115.9|3108.2|3115.13|3107.43|37
1649894610000|2022-04-14 00:03:30|3115.29|3107.59|3116.31|3108.61|3116.31|3108.61|3115.21|3107.51|29
1649894620000|2022-04-14 00:03:40|3116.32|3108.62|3115.53|3107.83|3116.34|3108.64|3115.28|3107.58|21
1649894630000|2022-04-14 00:03:50|3115.52|3107.82|3116.16|3108.46|3116.42|3108.72|3115.52|3107.82|32
1649894640000|2022-04-14 00:04:00|3116.18|3108.48|3116.81|3109.11|3116.98|3109.28|3116.07|3108.37|38
1649894650000|2022-04-14 00:04:10|3116.71|3109.01|3117.82|3110.12|3117.93|3110.23|3116.63|3108.93|34
1649894660000|2022-04-14 00:04:20|3118.01|3110.31|3119.36|3111.66|3119.36|3111.66|3117.85|3110.15|32
1649894670000|2022-04-14 00:04:30|3119.34|3111.64|3120.24|3112.54|3120.65|3112.95|3119.34|3111.64|33
1649894680000|2022-04-14 00:04:40|3120.23|3112.53|3121.28|3113.58|3121.3|3113.6|3119.71|3112.01|29
1649894690000|2022-04-14 00:04:50|3121.39|3113.69|3120.94|3113.24|3121.53|3113.83|3120.86|3113.16|36
1649894700000|2022-04-14 00:05:00|3121.11|3113.41|3121.38|3113.68|3121.62|3113.92|3120.27|3112.57|29
1649894710000|2022-04-14 00:05:10|3121.23|3113.53|3121.77|3114.07|3121.77|3114.07|3121.23|3113.53|16
1649894720000|2022-04-14 00:05:20|3121.68|3113.98|3122.55|3114.85|3122.57|3114.87|3121.6|3113.9|20
1649894730000|2022-04-14 00:05:30|3122.57|3114.87|3123.86|3116.16|3123.89|3116.19|3122.57|3114.87|24
1649894740000|2022-04-14 00:05:40|3123.87|3116.17|3123.89|3116.19|3124.36|3116.66|3123.69|3115.99|25
1649894750000|2022-04-14 00:05:50|3123.76|3116.06|3124.91|3117.21|3124.91|3117.21|3123.61|3115.91|24
1649894760000|2022-04-14 00:06:00|3124.92|3117.22|3123.51|3115.81|3125.19|3117.49|3123.23|3115.53|36
1649894770000|2022-04-14 00:06:10|3123.3|3115.6|3124.7|3117|3124.76|3117.06|3123.3|3115.6|31
1649894780000|2022-04-14 00:06:20|3124.71|3117.01|3124.85|3117.15|3125.15|3117.45|3124.54|3116.84|26
1649894790000|2022-04-14 00:06:30|3125.21|3117.51|3125.51|3117.81|3125.93|3118.23|3125.21|3117.51|33
1649894800000|2022-04-14 00:06:40|3125.76|3118.06|3125.66|3117.96|3126.02|3118.32|3125.41|3117.71|21
1649894810000|2022-04-14 00:06:50|3125.76|3118.06|3125.51|3117.81|3126.04|3118.34|3125.31|3117.61|29
1649894820000|2022-04-14 00:07:00|3125.54|3117.84|3125.55|3117.85|3125.6|3117.9|3125.21|3117.51|20
1649894830000|2022-04-14 00:07:10|3125.56|3117.86|3124.94|3117.24|3125.93|3118.23|3124.59|3116.89|34
1649894840000|2022-04-14 00:07:20|3124.95|3117.25|3125.1|3117.4|3125.47|3117.77|3124.88|3117.18|25
1649894850000|2022-04-14 00:07:30|3125.15|3117.45|3125.31|3117.61|3125.74|3118.04|3124.44|3116.74|36
1649894860000|2022-04-14 00:07:40|3125.32|3117.62|3124.98|3117.28|3125.6|3117.9|3124.98|3117.28|23
1649894870000|2022-04-14 00:07:50|3124.97|3117.27|3126.19|3118.49|3126.39|3118.69|3124.68|3116.98|19
1649894880000|2022-04-14 00:08:00|3126.2|3118.5|3126.43|3118.73|3126.43|3118.73|3126.2|3118.5|9
1649894890000|2022-04-14 00:08:10|3126.49|3118.79|3126.42|3118.72|3126.5|3118.8|3126.23|3118.53|17
1649894900000|2022-04-14 00:08:20|3126.4|3118.7|3126.42|3118.72|3127.03|3119.33|3126.38|3118.68|19
1649894910000|2022-04-14 00:08:30|3126.39|3118.69|3125.9|3118.2|3126.6|3118.9|3125.9|3118.2|28
1649894920000|2022-04-14 00:08:40|3126.07|3118.37|3125.53|3117.83|3126.43|3118.73|3125.47|3117.77|31
1649894930000|2022-04-14 00:08:50|3125.52|3117.82|3124.43|3116.73|3125.54|3117.84|3124.43|3116.73|30
1649894940000|2022-04-14 00:09:00|3124.52|3116.82|3124.45|3116.75|3124.76|3117.06|3124.42|3116.72|35
1649894950000|2022-04-14 00:09:10|3124.55|3116.85|3123.37|3115.67|3124.55|3116.85|3123.37|3115.67|34
1649894960000|2022-04-14 00:09:20|3123.33|3115.63|3123.42|3115.72|3123.76|3116.06|3123.28|3115.58|30
1649894970000|2022-04-14 00:09:30|3123.43|3115.73|3122.81|3115.11|3123.74|3116.04|3122.81|3115.11|17
1649894980000|2022-04-14 00:09:40|3122.78|3115.08|3122.05|3114.35|3122.78|3115.08|3121.65|3113.95|28
1649894990000|2022-04-14 00:09:50|3122.03|3114.33|3121.3|3113.6|3122.32|3114.62|3121.29|3113.59|35
1649895000000|2022-04-14 00:10:00|3121.04|3113.34|3121.53|3113.83|3121.62|3113.92|3120.88|3113.18|37
1649895010000|2022-04-14 00:10:10|3121.5|3113.8|3122.16|3114.46|3122.16|3114.46|3121.47|3113.77|31
1649895020000|2022-04-14 00:10:20|3121.98|3114.28|3122.14|3114.44|3122.16|3114.46|3121.84|3114.14|31
1649895030000|2022-04-14 00:10:30|3121.96|3114.26|3121.89|3114.19|3122.05|3114.35|3121.69|3113.99|30
1649895040000|2022-04-14 00:10:40|3121.76|3114.06|3119.92|3112.22|3121.76|3114.06|3119.68|3111.98|35
1649895050000|2022-04-14 00:10:50|3119.91|3112.21|3121.29|3113.59|3121.34|3113.64|3119.86|3112.16|29
1649895060000|2022-04-14 00:11:00|3121.22|3113.52|3120.52|3112.82|3121.43|3113.73|3120.38|3112.68|36
1649895070000|2022-04-14 00:11:10|3120.38|3112.68|3118.64|3110.94|3120.38|3112.68|3118.53|3110.83|25
1649895080000|2022-04-14 00:11:20|3119.08|3111.38|3118.52|3110.82|3119.09|3111.39|3118.43|3110.73|36
1649895090000|2022-04-14 00:11:30|3118.48|3110.78|3118.07|3110.37|3118.54|3110.84|3117.92|3110.22|35
1649895100000|2022-04-14 00:11:40|3118.09|3110.39|3117.21|3109.51|3118.12|3110.42|3116.72|3109.02|26
1649895110000|2022-04-14 00:11:50|3117.12|3109.42|3117.55|3109.85|3118.07|3110.37|3117.12|3109.42|24
1649895120000|2022-04-14 00:12:00|3117.5|3109.8|3117.62|3109.92|3117.77|3110.07|3117.47|3109.77|20
1649895130000|2022-04-14 00:12:10|3117.72|3110.02|3118.03|3110.33|3118.08|3110.38|3117.48|3109.78|19
1649895140000|2022-04-14 00:12:20|3118.05|3110.35|3118.38|3110.68|3118.5|3110.8|3118.05|3110.35|13
1649895150000|2022-04-14 00:12:30|3118.43|3110.73|3121.83|3114.13|3122|3114.3|3118.42|3110.72|30
1649895160000|2022-04-14 00:12:40|3121.9|3114.2|3121.47|3113.77|3122.01|3114.31|3121.32|3113.62|28
1649895170000|2022-04-14 00:12:50|3121.75|3114.05|3121.66|3113.96|3121.83|3114.13|3121.52|3113.82|27
1649895180000|2022-04-14 00:13:00|3121.69|3113.99|3122.28|3114.58|3122.32|3114.62|3121.69|3113.99|19
1649895190000|2022-04-14 00:13:10|3122.49|3114.79|3122.47|3114.77|3122.52|3114.82|3122.45|3114.75|14
1649895200000|2022-04-14 00:13:20|3122.52|3114.82|3122.38|3114.68|3122.52|3114.82|3122.34|3114.64|13
1649895210000|2022-04-14 00:13:30|3122.36|3114.66|3122.38|3114.68|3122.38|3114.68|3122.21|3114.51|26
1649895220000|2022-04-14 00:13:40|3122.39|3114.69|3121.66|3113.96|3123.14|3115.44|3121.66|3113.96|24
1649895230000|2022-04-14 00:13:50|3121.64|3113.94|3122.04|3114.34|3122.35|3114.65|3121.46|3113.76|34
1649895240000|2022-04-14 00:14:00|3122.03|3114.33|3122.37|3114.67|3122.4|3114.7|3121.82|3114.12|30
1649895250000|2022-04-14 00:14:10|3122.24|3114.54|3122.4|3114.7|3122.55|3114.85|3122.11|3114.41|27
1649895260000|2022-04-14 00:14:20|3122.52|3114.82|3122.72|3115.02|3122.97|3115.27|3122.46|3114.76|34
1649895270000|2022-04-14 00:14:30|3122.75|3115.05|3122.99|3115.29|3123.13|3115.43|3122.73|3115.03|23
1649895280000|2022-04-14 00:14:40|3122.79|3115.09|3122.91|3115.21|3123.29|3115.59|3122.79|3115.09|24
1649895290000|2022-04-14 00:14:50|3122.98|3115.28|3122.76|3115.06|3123.06|3115.36|3122.5|3114.8|19
1649895300000|2022-04-14 00:15:00|3122.89|3115.19|3123.45|3115.75|3123.56|3115.86|3122.57|3114.87|21
1649895310000|2022-04-14 00:15:10|3123.44|3115.74|3121.49|3113.79|3123.44|3115.74|3121.23|3113.53|35
1649895320000|2022-04-14 00:15:20|3121.66|3113.96|3121.55|3113.85|3121.76|3114.06|3121.48|3113.78|30
1649895330000|2022-04-14 00:15:30|3121.56|3113.86|3120.96|3113.26|3121.71|3114.01|3120.9|3113.2|19
1649895340000|2022-04-14 00:15:40|3120.98|3113.28|3120.86|3113.16|3121.11|3113.41|3120.78|3113.08|28
1649895350000|2022-04-14 00:15:50|3120.85|3113.15|3120.09|3112.39|3120.85|3113.15|3120.03|3112.33|21
1649895360000|2022-04-14 00:16:00|3120.05|3112.35|3119.76|3112.06|3120.05|3112.35|3119.69|3111.99|31
1649895370000|2022-04-14 00:16:10|3119.8|3112.1|3118.72|3111.02|3119.8|3112.1|3118.37|3110.67|32
1649895380000|2022-04-14 00:16:20|3118.69|3110.99|3118.26|3110.56|3118.76|3111.06|3118.23|3110.53|32
1649895390000|2022-04-14 00:16:30|3118.3|3110.6|3117.96|3110.26|3118.48|3110.78|3117.94|3110.24|27
1649895400000|2022-04-14 00:16:40|3117.97|3110.27|3118.03|3110.33|3118.06|3110.36|3117.97|3110.27|15
1649895410000|2022-04-14 00:16:50|3118.02|3110.32|3117.61|3109.91|3118.02|3110.32|3116.89|3109.19|20
1649895420000|2022-04-14 00:17:00|3117.62|3109.92|3117.52|3109.82|3117.68|3109.98|3117.48|3109.78|14
1649895430000|2022-04-14 00:17:10|3117.42|3109.72|3117.72|3110.02|3117.73|3110.03|3117.32|3109.62|25
1649895440000|2022-04-14 00:17:20|3117.74|3110.04|3117.92|3110.22|3118.08|3110.38|3117.74|3110.04|18
1649895450000|2022-04-14 00:17:30|3117.99|3110.29|3117.86|3110.16|3117.99|3110.29|3117.58|3109.88|16
1649895460000|2022-04-14 00:17:40|3117.5|3109.8|3118.03|3110.33|3118.23|3110.53|3117.5|3109.8|17
1649895470000|2022-04-14 00:17:50|3117.77|3110.07|3117.81|3110.11|3118.02|3110.32|3117.58|3109.88|34
1649895480000|2022-04-14 00:18:00|3117.8|3110.1|3117.73|3110.03|3118.04|3110.34|3117.69|3109.99|16
1649895490000|2022-04-14 00:18:10|3117.74|3110.04|3117.33|3109.63|3118.06|3110.36|3116.97|3109.27|18
1649895500000|2022-04-14 00:18:20|3117.42|3109.72|3117.85|3110.15|3118.06|3110.36|3117.42|3109.72|21
1649895510000|2022-04-14 00:18:30|3117.83|3110.13|3117.8|3110.1|3117.84|3110.14|3117.79|3110.09|5
1649895520000|2022-04-14 00:18:40|3117.89|3110.19|3117.42|3109.72|3117.89|3110.19|3117.4|3109.7|7
1649895530000|2022-04-14 00:18:50|3117.44|3109.74|3117.16|3109.46|3117.61|3109.91|3117.15|3109.45|18
1649895540000|2022-04-14 00:19:00|3117.14|3109.44|3117.17|3109.47|3117.17|3109.47|3117.12|3109.42|7
1649895550000|2022-04-14 00:19:10|3117.27|3109.57|3117.22|3109.52|3117.35|3109.65|3117.2|3109.5|25
1649895560000|2022-04-14 00:19:20|3117.3|3109.6|3118.01|3110.31|3118.03|3110.33|3117.08|3109.38|33
1649895570000|2022-04-14 00:19:30|3118.03|3110.33|3118.18|3110.48|3118.18|3110.48|3117.97|3110.27|24
1649895580000|2022-04-14 00:19:40|3117.93|3110.23|3118.55|3110.85|3118.62|3110.92|3117.79|3110.09|31
1649895590000|2022-04-14 00:19:50|3118.56|3110.86|3119.16|3111.46|3119.16|3111.46|3118.55|3110.85|28
1649895600000|2022-04-14 00:20:00|3119.18|3111.48|3119.32|3111.62|3119.36|3111.66|3119.09|3111.39|21
1649895610000|2022-04-14 00:20:10|3119.28|3111.58|3119.19|3111.49|3119.48|3111.78|3119.04|3111.34|24
1649895620000|2022-04-14 00:20:20|3119|3111.3|3118.12|3110.42|3119.23|3111.53|3118.04|3110.34|36
1649895630000|2022-04-14 00:20:30|3118.2|3110.5|3118.03|3110.33|3118.2|3110.5|3117.85|3110.15|26
1649895640000|2022-04-14 00:20:40|3118.04|3110.34|3117.52|3109.82|3118.04|3110.34|3117.36|3109.66|35
1649895650000|2022-04-14 00:20:50|3117.51|3109.81|3117.48|3109.78|3117.72|3110.02|3117.35|3109.65|33
1649895660000|2022-04-14 00:21:00|3117.39|3109.69|3117.26|3109.56|3117.39|3109.69|3117.12|3109.42|16
1649895670000|2022-04-14 00:21:10|3117.21|3109.51|3117.77|3110.07|3117.86|3110.16|3117.16|3109.46|24
1649895680000|2022-04-14 00:21:20|3117.78|3110.08|3117.82|3110.12|3117.83|3110.13|3117.75|3110.05|8
1649895690000|2022-04-14 00:21:30|3117.83|3110.13|3117.82|3110.12|3117.84|3110.14|3117.81|3110.11|16
1649895700000|2022-04-14 00:21:40|3117.83|3110.13|3117.73|3110.03|3117.85|3110.15|3117.73|3110.03|12
1649895710000|2022-04-14 00:21:50|3117.78|3110.08|3117.78|3110.08|3117.84|3110.14|3117.7|3110|20
1649895720000|2022-04-14 00:22:00|3117.82|3110.12|3117.74|3110.04|3117.87|3110.17|3117.59|3109.89|23
1649895730000|2022-04-14 00:22:10|3117.79|3110.09|3117.55|3109.85|3117.84|3110.14|3117.53|3109.83|22
1649895740000|2022-04-14 00:22:20|3117.6|3109.9|3117.06|3109.36|3117.6|3109.9|3116.88|3109.18|29
1649895750000|2022-04-14 00:22:30|3117.09|3109.39|3116.37|3108.67|3117.33|3109.63|3115.95|3108.25|38
1649895760000|2022-04-14 00:22:40|3116.38|3108.68|3116.45|3108.75|3116.45|3108.75|3115.9|3108.2|32
1649895770000|2022-04-14 00:22:50|3116.47|3108.77|3116.22|3108.52|3116.58|3108.88|3116.02|3108.32|32
1649895780000|2022-04-14 00:23:00|3116.17|3108.47|3117.26|3109.56|3117.48|3109.78|3116.15|3108.45|31
1649895790000|2022-04-14 00:23:10|3117.33|3109.63|3117.44|3109.74|3117.52|3109.82|3117.27|3109.57|25
1649895800000|2022-04-14 00:23:20|3117.42|3109.72|3117.59|3109.89|3117.59|3109.89|3117.26|3109.56|17
1649895810000|2022-04-14 00:23:30|3117.56|3109.86|3118|3110.3|3118.06|3110.36|3117.53|3109.83|23
1649895820000|2022-04-14 00:23:40|3118.01|3110.31|3118.15|3110.45|3118.18|3110.48|3117.92|3110.22|20
1649895830000|2022-04-14 00:23:50|3118.4|3110.7|3118.4|3110.7|3118.48|3110.78|3118.18|3110.48|18
1649895840000|2022-04-14 00:24:00|3118.42|3110.72|3118.67|3110.97|3118.73|3111.03|3118.15|3110.45|26
1649895850000|2022-04-14 00:24:10|3118.7|3111|3118.66|3110.96|3118.74|3111.04|3118.64|3110.94|16
1649895860000|2022-04-14 00:24:20|3118.67|3110.97|3119.75|3112.05|3119.81|3112.11|3118.34|3110.64|31
1649895870000|2022-04-14 00:24:30|3119.74|3112.04|3121.25|3113.55|3121.76|3114.06|3119.55|3111.85|28
1649895880000|2022-04-14 00:24:40|3121.57|3113.87|3122.25|3114.55|3122.25|3114.55|3121.19|3113.49|32
1649895890000|2022-04-14 00:24:50|3122.24|3114.54|3123.53|3115.83|3124.35|3116.65|3121.53|3113.83|38
1649895900000|2022-04-14 00:25:00|3123.41|3115.71|3124.7|3117|3124.71|3117.01|3123.4|3115.7|34
1649895910000|2022-04-14 00:25:10|3124.53|3116.83|3125.21|3117.51|3125.99|3118.29|3124.53|3116.83|36
1649895920000|2022-04-14 00:25:20|3125.23|3117.53|3125.09|3117.39|3125.29|3117.59|3124.61|3116.91|31
1649895930000|2022-04-14 00:25:30|3125.1|3117.4|3125.28|3117.58|3125.3|3117.6|3124.95|3117.25|30
1649895940000|2022-04-14 00:25:40|3125.12|3117.42|3125.11|3117.41|3125.27|3117.57|3124.88|3117.18|33
1649895950000|2022-04-14 00:25:50|3125.06|3117.36|3124.2|3116.5|3125.22|3117.52|3123.78|3116.08|34
1649895960000|2022-04-14 00:26:00|3124.27|3116.57|3124.59|3116.89|3124.6|3116.9|3124.08|3116.38|31
1649895970000|2022-04-14 00:26:10|3124.58|3116.88|3124.21|3116.51|3124.68|3116.98|3124.1|3116.4|34
1649895980000|2022-04-14 00:26:20|3124.18|3116.48|3124.42|3116.72|3124.64|3116.94|3124.03|3116.33|33
1649895990000|2022-04-14 00:26:30|3124.47|3116.77|3123.79|3116.09|3124.59|3116.89|3123.76|3116.06|38
1649896000000|2022-04-14 00:26:40|3123.77|3116.07|3123.75|3116.05|3123.95|3116.25|3123.5|3115.8|31
1649896010000|2022-04-14 00:26:50|3123.77|3116.07|3123.05|3115.35|3123.77|3116.07|3123.03|3115.33|31
1649896020000|2022-04-14 00:27:00|3123.06|3115.36|3123.66|3115.96|3123.66|3115.96|3123.06|3115.36|37
1649896030000|2022-04-14 00:27:10|3123.77|3116.07|3123.79|3116.09|3124.35|3116.65|3123.66|3115.96|35
1649896040000|2022-04-14 00:27:20|3123.77|3116.07|3123.33|3115.63|3123.97|3116.27|3123.23|3115.53|31
1649896050000|2022-04-14 00:27:30|3123.31|3115.61|3122.47|3114.77|3123.31|3115.61|3122.47|3114.77|34
1649896060000|2022-04-14 00:27:40|3122.44|3114.74|3122.27|3114.57|3122.44|3114.74|3122.08|3114.38|33
1649896070000|2022-04-14 00:27:50|3122.26|3114.56|3123.07|3115.37|3123.08|3115.38|3122.18|3114.48|33
1649896080000|2022-04-14 00:28:00|3123.03|3115.33|3123.04|3115.34|3123.04|3115.34|3122.99|3115.29|20
1649896090000|2022-04-14 00:28:10|3123|3115.3|3122.91|3115.21|3123.04|3115.34|3122.91|3115.21|22
1649896100000|2022-04-14 00:28:20|3122.9|3115.2|3123.32|3115.62|3123.58|3115.88|3122.84|3115.14|32
1649896110000|2022-04-14 00:28:30|3123.41|3115.71|3123.02|3115.32|3123.56|3115.86|3123|3115.3|31
1649896120000|2022-04-14 00:28:40|3123.03|3115.33|3123.3|3115.6|3123.33|3115.63|3122.92|3115.22|30
1649896130000|2022-04-14 00:28:50|3123.34|3115.64|3123.31|3115.61|3123.38|3115.68|3123.11|3115.41|31
1649896140000|2022-04-14 00:29:00|3123.44|3115.74|3123.38|3115.68|3123.47|3115.77|3123.12|3115.42|35
1649896150000|2022-04-14 00:29:10|3123.31|3115.61|3123.59|3115.89|3123.66|3115.96|3123.08|3115.38|27
1649896160000|2022-04-14 00:29:20|3123.62|3115.92|3124.3|3116.6|3124.3|3116.6|3123.52|3115.82|29
1649896170000|2022-04-14 00:29:30|3124.32|3116.62|3125.5|3117.8|3125.5|3117.8|3124.32|3116.62|14
1649896180000|2022-04-14 00:29:40|3125.49|3117.79|3126.31|3118.61|3126.34|3118.64|3125.33|3117.63|32
1649896190000|2022-04-14 00:29:50|3126.33|3118.63|3126.49|3118.79|3126.49|3118.79|3125.99|3118.29|28
1649896200000|2022-04-14 00:30:00|3126.51|3118.81|3126.78|3119.08|3126.78|3119.08|3126.3|3118.6|34
1649896210000|2022-04-14 00:30:10|3126.75|3119.05|3125.35|3117.65|3126.95|3119.25|3125.35|3117.65|23
1649896220000|2022-04-14 00:30:20|3125.18|3117.48|3124.82|3117.12|3125.18|3117.48|3124.33|3116.63|29
1649896230000|2022-04-14 00:30:30|3124.81|3117.11|3125.05|3117.35|3125.09|3117.39|3124.67|3116.97|34
1649896240000|2022-04-14 00:30:40|3125.03|3117.33|3124.91|3117.21|3125.03|3117.33|3124.32|3116.62|32
1649896250000|2022-04-14 00:30:50|3124.89|3117.19|3124.54|3116.84|3124.9|3117.2|3124.44|3116.74|28
1649896260000|2022-04-14 00:31:00|3124.55|3116.85|3125.38|3117.68|3125.47|3117.77|3124.34|3116.64|38
1649896270000|2022-04-14 00:31:10|3125.45|3117.75|3125.24|3117.54|3125.53|3117.83|3125.2|3117.5|31
1649896280000|2022-04-14 00:31:20|3125.31|3117.61|3127.15|3119.45|3127.31|3119.61|3125.17|3117.47|35
1649896290000|2022-04-14 00:31:30|3127.14|3119.44|3127|3119.3|3127.61|3119.91|3126.61|3118.91|25
1649896300000|2022-04-14 00:31:40|3127.18|3119.48|3127.57|3119.87|3127.62|3119.92|3127.18|3119.48|21
1649896310000|2022-04-14 00:31:50|3127.56|3119.86|3127.81|3120.11|3127.81|3120.11|3127.56|3119.86|9
1649896320000|2022-04-14 00:32:00|3127.8|3120.1|3127.61|3119.91|3127.8|3120.1|3127.55|3119.85|17
1649896330000|2022-04-14 00:32:10|3127.52|3119.82|3128.07|3120.37|3128.24|3120.54|3127.49|3119.79|30
1649896340000|2022-04-14 00:32:20|3128.08|3120.38|3128.79|3121.09|3128.85|3121.15|3128.07|3120.37|30
1649896350000|2022-04-14 00:32:30|3128.75|3121.05|3127.45|3119.75|3128.84|3121.14|3127.37|3119.67|31
1649896360000|2022-04-14 00:32:40|3127.34|3119.64|3127.45|3119.75|3127.53|3119.83|3127.21|3119.51|22
1649896370000|2022-04-14 00:32:50|3127.42|3119.72|3127.88|3120.18|3127.92|3120.22|3127.35|3119.65|21
1649896380000|2022-04-14 00:33:00|3127.95|3120.25|3128.28|3120.58|3128.89|3121.19|3127.81|3120.11|22
1649896390000|2022-04-14 00:33:10|3128.04|3120.34|3128.81|3121.11|3129.12|3121.42|3127.99|3120.29|27
1649896400000|2022-04-14 00:33:20|3128.71|3121.01|3128.57|3120.87|3128.95|3121.25|3128.55|3120.85|30
1649896410000|2022-04-14 00:33:30|3128.52|3120.82|3128.22|3120.52|3128.73|3121.03|3127.79|3120.09|29
1649896420000|2022-04-14 00:33:40|3128.24|3120.54|3128.26|3120.56|3128.64|3120.94|3128.24|3120.54|29
1649896430000|2022-04-14 00:33:50|3128.27|3120.57|3128.62|3120.92|3128.85|3121.15|3128.27|3120.57|27
1649896440000|2022-04-14 00:34:00|3128.63|3120.93|3128.76|3121.06|3129.02|3121.32|3128.47|3120.77|26
1649896450000|2022-04-14 00:34:10|3128.79|3121.09|3129.51|3121.81|3129.67|3121.97|3128.74|3121.04|31
1649896460000|2022-04-14 00:34:20|3129.52|3121.82|3129.65|3121.95|3130.08|3122.38|3129.44|3121.74|31
1649896470000|2022-04-14 00:34:30|3130.21|3122.51|3128.92|3121.22|3130.64|3122.94|3128.83|3121.13|27
1649896480000|2022-04-14 00:34:40|3128.77|3121.07|3128.8|3121.1|3128.99|3121.29|3128.74|3121.04|30
1649896490000|2022-04-14 00:34:50|3128.85|3121.15|3129.33|3121.63|3129.34|3121.64|3128.75|3121.05|30
1649896500000|2022-04-14 00:35:00|3129.28|3121.58|3128.74|3121.04|3129.32|3121.62|3128.73|3121.03|29
1649896510000|2022-04-14 00:35:10|3128.84|3121.14|3128.7|3121|3128.84|3121.14|3128.57|3120.87|8
1649896520000|2022-04-14 00:35:20|3128.8|3121.1|3128.85|3121.15|3128.9|3121.2|3128.8|3121.1|12
1649896530000|2022-04-14 00:35:30|3128.9|3121.2|3128.39|3120.69|3128.95|3121.25|3128.36|3120.66|25
1649896540000|2022-04-14 00:35:40|3128.57|3120.87|3128.6|3120.9|3128.63|3120.93|3128.33|3120.63|17
1649896550000|2022-04-14 00:35:50|3128.33|3120.63|3128.07|3120.37|3128.4|3120.7|3128.02|3120.32|27
1649896560000|2022-04-14 00:36:00|3128.02|3120.32|3128|3120.3|3128.1|3120.4|3127.79|3120.09|22
1649896570000|2022-04-14 00:36:10|3127.99|3120.29|3128.37|3120.67|3128.5|3120.8|3127.99|3120.29|17
1649896580000|2022-04-14 00:36:20|3128.38|3120.68|3128.1|3120.4|3128.61|3120.91|3128.08|3120.38|19
1649896590000|2022-04-14 00:36:30|3128.06|3120.36|3128.51|3120.81|3128.62|3120.92|3128.06|3120.36|32
1649896600000|2022-04-14 00:36:40|3128.92|3121.22|3128.42|3120.72|3128.92|3121.22|3128.41|3120.71|36
1649896610000|2022-04-14 00:36:50|3128.41|3120.71|3128.43|3120.73|3128.72|3121.02|3128.41|3120.71|25
1649896620000|2022-04-14 00:37:00|3128.42|3120.72|3128.65|3120.95|3128.76|3121.06|3128.37|3120.67|29
1649896630000|2022-04-14 00:37:10|3128.66|3120.96|3128.74|3121.04|3128.86|3121.16|3128.43|3120.73|20
1649896640000|2022-04-14 00:37:20|3128.58|3120.88|3128.45|3120.75|3128.91|3121.21|3128.38|3120.68|31
1649896650000|2022-04-14 00:37:30|3128.72|3121.02|3128.42|3120.72|3128.9|3121.2|3128.42|3120.72|30
1649896660000|2022-04-14 00:37:40|3128.46|3120.76|3128.7|3121|3128.72|3121.02|3128.37|3120.67|26
1649896670000|2022-04-14 00:37:50|3128.65|3120.95|3127.95|3120.25|3128.67|3120.97|3127.84|3120.14|36
1649896680000|2022-04-14 00:38:00|3127.96|3120.26|3128.1|3120.4|3128.1|3120.4|3127.56|3119.86|34
1649896690000|2022-04-14 00:38:10|3128.3|3120.6|3128.77|3121.07|3128.9|3121.2|3128.3|3120.6|37
1649896700000|2022-04-14 00:38:20|3128.82|3121.12|3128.74|3121.04|3128.92|3121.22|3128.57|3120.87|34
1649896710000|2022-04-14 00:38:30|3128.67|3120.97|3128.25|3120.55|3128.82|3121.12|3128.17|3120.47|35
1649896720000|2022-04-14 00:38:40|3128.5|3120.8|3126.89|3119.19|3128.5|3120.8|3126.89|3119.19|33
1649896730000|2022-04-14 00:38:50|3126.83|3119.13|3125.78|3118.08|3126.92|3119.22|3125.78|3118.08|36
1649896740000|2022-04-14 00:39:00|3125.76|3118.06|3125.35|3117.65|3126.38|3118.68|3124.81|3117.11|34
1649896750000|2022-04-14 00:39:10|3125.34|3117.64|3123.38|3115.68|3125.34|3117.64|3123.38|3115.68|37
1649896760000|2022-04-14 00:39:20|3123.3|3115.6|3123.61|3115.91|3123.73|3116.03|3123.21|3115.51|30
1649896770000|2022-04-14 00:39:30|3123.6|3115.9|3123.42|3115.72|3123.65|3115.95|3123.12|3115.42|31
1649896780000|2022-04-14 00:39:40|3123.51|3115.81|3123.52|3115.82|3124.05|3116.35|3123.2|3115.5|29
1649896790000|2022-04-14 00:39:50|3123.54|3115.84|3123.29|3115.59|3123.59|3115.89|3123.1|3115.4|24
1649896800000|2022-04-14 00:40:00|3123.26|3115.56|3123.17|3115.47|3123.37|3115.67|3123.05|3115.35|31
1649896810000|2022-04-14 00:40:10|3123.14|3115.44|3123.94|3116.24|3123.94|3116.24|3123.11|3115.41|26
1649896820000|2022-04-14 00:40:20|3123.54|3115.84|3123.99|3116.29|3124.17|3116.47|3123.54|3115.84|31
1649896830000|2022-04-14 00:40:30|3124|3116.3|3123.42|3115.72|3124.06|3116.36|3123.38|3115.68|32
1649896840000|2022-04-14 00:40:40|3123.28|3115.58|3122.2|3114.5|3123.39|3115.69|3121.96|3114.26|36
1649896850000|2022-04-14 00:40:50|3122.17|3114.47|3121.62|3113.92|3122.4|3114.7|3121.62|3113.92|27
1649896860000|2022-04-14 00:41:00|3121.83|3114.13|3121.71|3114.01|3122.12|3114.42|3121.47|3113.77|39
1649896870000|2022-04-14 00:41:10|3121.98|3114.28|3121.7|3114|3122.14|3114.44|3121.51|3113.81|32
1649896880000|2022-04-14 00:41:20|3121.71|3114.01|3122.55|3114.85|3122.66|3114.96|3121.51|3113.81|33
1649896890000|2022-04-14 00:41:30|3122.56|3114.86|3122.46|3114.76|3122.63|3114.93|3122.46|3114.76|27
1649896900000|2022-04-14 00:41:40|3122.51|3114.81|3122.59|3114.89|3122.69|3114.99|3122.5|3114.8|24
1649896910000|2022-04-14 00:41:50|3122.53|3114.83|3122.27|3114.57|3122.62|3114.92|3122.19|3114.49|27
1649896920000|2022-04-14 00:42:00|3122.24|3114.54|3121.07|3113.37|3122.26|3114.56|3121.02|3113.32|33
1649896930000|2022-04-14 00:42:10|3121.1|3113.4|3121.09|3113.39|3121.31|3113.61|3120.48|3112.78|38
1649896940000|2022-04-14 00:42:20|3121.08|3113.38|3121.03|3113.33|3121.28|3113.58|3120.87|3113.17|38
1649896950000|2022-04-14 00:42:30|3121.01|3113.31|3122.21|3114.51|3122.34|3114.64|3120.97|3113.27|31
1649896960000|2022-04-14 00:42:40|3122.25|3114.55|3122.06|3114.36|3122.35|3114.65|3121.92|3114.22|28
1649896970000|2022-04-14 00:42:50|3122|3114.3|3121.74|3114.04|3122.16|3114.46|3121.59|3113.89|32
1649896980000|2022-04-14 00:43:00|3121.73|3114.03|3121.16|3113.46|3121.95|3114.25|3120.92|3113.22|29
1649896990000|2022-04-14 00:43:10|3121.18|3113.48|3120.48|3112.78|3121.53|3113.83|3120.24|3112.54|37
1649897000000|2022-04-14 00:43:20|3120.47|3112.77|3120.41|3112.71|3120.5|3112.8|3120.11|3112.41|37
1649897010000|2022-04-14 00:43:30|3120.5|3112.8|3120.56|3112.86|3120.91|3113.21|3120.26|3112.56|35
1649897020000|2022-04-14 00:43:40|3120.5|3112.8|3121.03|3113.33|3121.31|3113.61|3120.45|3112.75|27
1649897030000|2022-04-14 00:43:50|3121.04|3113.34|3121.73|3114.03|3122.18|3114.48|3120.98|3113.28|36
1649897040000|2022-04-14 00:44:00|3121.67|3113.97|3121.82|3114.12|3122|3114.3|3121.43|3113.73|33
1649897050000|2022-04-14 00:44:10|3121.8|3114.1|3121.73|3114.03|3121.98|3114.28|3121.63|3113.93|28
1649897060000|2022-04-14 00:44:20|3122.07|3114.37|3121.73|3114.03|3122.07|3114.37|3121.72|3114.02|27
1649897070000|2022-04-14 00:44:30|3121.75|3114.05|3121.79|3114.09|3121.86|3114.16|3121.65|3113.95|28
1649897080000|2022-04-14 00:44:40|3121.41|3113.71|3121.2|3113.5|3121.53|3113.83|3121.14|3113.44|36
1649897090000|2022-04-14 00:44:50|3121.11|3113.41|3120.63|3112.93|3121.31|3113.61|3120.35|3112.65|34
1649897100000|2022-04-14 00:45:00|3120.66|3112.96|3120.65|3112.95|3120.72|3113.02|3120.59|3112.89|26
1649897110000|2022-04-14 00:45:10|3120.64|3112.94|3118.27|3110.57|3120.77|3113.07|3118.25|3110.55|35
1649897120000|2022-04-14 00:45:20|3118.1|3110.4|3119.31|3111.61|3119.31|3111.61|3118.05|3110.35|29
1649897130000|2022-04-14 00:45:30|3119.25|3111.55|3119.29|3111.59|3119.37|3111.67|3119.23|3111.53|29
1649897140000|2022-04-14 00:45:40|3119.28|3111.58|3119.23|3111.53|3119.28|3111.58|3118.8|3111.1|28
1649897150000|2022-04-14 00:45:50|3119.25|3111.55|3119.2|3111.5|3119.25|3111.55|3118.9|3111.2|31
1649897160000|2022-04-14 00:46:00|3119.92|3112.22|3125.28|3117.58|3125.28|3117.58|3119.92|3112.22|38
1649897170000|2022-04-14 00:46:10|3125.43|3117.73|3125.45|3117.75|3126.08|3118.38|3125.36|3117.66|34
1649897180000|2022-04-14 00:46:20|3125.48|3117.78|3125.4|3117.7|3125.58|3117.88|3125.36|3117.66|30
1649897190000|2022-04-14 00:46:30|3125.47|3117.77|3126.65|3118.95|3126.8|3119.1|3125.39|3117.69|29
1649897200000|2022-04-14 00:46:40|3126.87|3119.17|3128.84|3121.14|3128.84|3121.14|3126.65|3118.95|26
1649897210000|2022-04-14 00:46:50|3128.92|3121.22|3128.5|3120.8|3129.47|3121.77|3128.5|3120.8|29
1649897220000|2022-04-14 00:47:00|3128.45|3120.75|3128.94|3121.24|3129.01|3121.31|3128.25|3120.55|32
1649897230000|2022-04-14 00:47:10|3128.97|3121.27|3128.09|3120.39|3129.02|3121.32|3128.06|3120.36|31
1649897240000|2022-04-14 00:47:20|3128.08|3120.38|3127.64|3119.94|3128.16|3120.46|3127.61|3119.91|26
1649897250000|2022-04-14 00:47:30|3127.71|3120.01|3127.56|3119.86|3127.94|3120.24|3127.43|3119.73|36
1649897260000|2022-04-14 00:47:40|3127.5|3119.8|3127.52|3119.82|3128.1|3120.4|3127.28|3119.58|35
1649897270000|2022-04-14 00:47:50|3127.34|3119.64|3126.62|3118.92|3127.61|3119.91|3126.61|3118.91|37
1649897280000|2022-04-14 00:48:00|3126.69|3118.99|3126.13|3118.43|3126.81|3119.11|3126.09|3118.39|29
1649897290000|2022-04-14 00:48:10|3126.14|3118.44|3125.98|3118.28|3126.51|3118.81|3125.94|3118.24|31
1649897300000|2022-04-14 00:48:20|3125.99|3118.29|3124.23|3116.53|3126.1|3118.4|3124.17|3116.47|34
1649897310000|2022-04-14 00:48:30|3124.19|3116.49|3124.28|3116.58|3125.01|3117.31|3124.13|3116.43|33
1649897320000|2022-04-14 00:48:40|3124.16|3116.46|3124.27|3116.57|3124.39|3116.69|3124.11|3116.41|26
1649897330000|2022-04-14 00:48:50|3124.28|3116.58|3124.32|3116.62|3124.77|3117.07|3124.25|3116.55|19
1649897340000|2022-04-14 00:49:00|3124.3|3116.6|3123.82|3116.12|3124.3|3116.6|3123.71|3116.01|32
1649897350000|2022-04-14 00:49:10|3123.71|3116.01|3124.47|3116.77|3124.58|3116.88|3123.7|3116|31
1649897360000|2022-04-14 00:49:20|3124.49|3116.79|3125.1|3117.4|3125.1|3117.4|3124.49|3116.79|30
1649897370000|2022-04-14 00:49:30|3125.15|3117.45|3125.13|3117.43|3125.15|3117.45|3124.85|3117.15|22
1649897380000|2022-04-14 00:49:40|3125|3117.3|3124.02|3116.32|3125.01|3117.31|3123.9|3116.2|31
1649897390000|2022-04-14 00:49:50|3124.04|3116.34|3123.62|3115.92|3124.23|3116.53|3123.55|3115.85|28
1649897400000|2022-04-14 00:50:00|3123.59|3115.89|3124.43|3116.73|3124.43|3116.73|3123.24|3115.54|36
1649897410000|2022-04-14 00:50:10|3124.44|3116.74|3125.45|3117.75|3126.03|3118.33|3124.44|3116.74|27
1649897420000|2022-04-14 00:50:20|3125.47|3117.77|3125.13|3117.43|3125.47|3117.77|3125.13|3117.43|13
1649897430000|2022-04-14 00:50:30|3125.53|3117.83|3125.32|3117.62|3125.57|3117.87|3125.13|3117.43|15
1649897440000|2022-04-14 00:50:40|3125.34|3117.64|3124.98|3117.28|3125.36|3117.66|3124.82|3117.12|29
1649897450000|2022-04-14 00:50:50|3124.94|3117.24|3124.99|3117.29|3124.99|3117.29|3124.73|3117.03|18
1649897460000|2022-04-14 00:51:00|3125|3117.3|3124.09|3116.39|3125.02|3117.32|3124.07|3116.37|28
1649897470000|2022-04-14 00:51:10|3124.11|3116.41|3124.45|3116.75|3124.72|3117.02|3123.98|3116.28|29
1649897480000|2022-04-14 00:51:20|3124.51|3116.81|3124.64|3116.94|3124.64|3116.94|3124.39|3116.69|26
1649897490000|2022-04-14 00:51:30|3124.42|3116.72|3124.55|3116.85|3124.55|3116.85|3124.42|3116.72|13
1649897500000|2022-04-14 00:51:40|3124.48|3116.78|3125.2|3117.5|3125.53|3117.83|3124.48|3116.78|26
1649897510000|2022-04-14 00:51:50|3125.21|3117.51|3125.12|3117.42|3125.66|3117.96|3125|3117.3|16
1649897520000|2022-04-14 00:52:00|3125.15|3117.45|3125.1|3117.4|3125.2|3117.5|3125.04|3117.34|11
1649897530000|2022-04-14 00:52:10|3124.89|3117.19|3125.37|3117.67|3125.63|3117.93|3124.8|3117.1|25
1649897540000|2022-04-14 00:52:20|3125.34|3117.64|3125.41|3117.71|3126.21|3118.51|3125.34|3117.64|28
1649897550000|2022-04-14 00:52:30|3125.79|3118.09|3125.04|3117.34|3125.79|3118.09|3124.72|3117.02|33
1649897560000|2022-04-14 00:52:40|3125.07|3117.37|3125.66|3117.96|3125.66|3117.96|3125|3117.3|27
1649897570000|2022-04-14 00:52:50|3125.32|3117.62|3125.52|3117.82|3125.95|3118.25|3125.13|3117.43|22
1649897580000|2022-04-14 00:53:00|3125.18|3117.48|3126.16|3118.46|3126.21|3118.51|3125.12|3117.42|17
1649897590000|2022-04-14 00:53:10|3125.89|3118.19|3125.92|3118.22|3125.96|3118.26|3125.85|3118.15|15
1649897600000|2022-04-14 00:53:20|3125.99|3118.29|3125.91|3118.21|3126.28|3118.58|3125.66|3117.96|23
1649897610000|2022-04-14 00:53:30|3125.9|3118.2|3125.86|3118.16|3126.4|3118.7|3125.83|3118.13|19
1649897620000|2022-04-14 00:53:40|3125.87|3118.17|3125.18|3117.48|3125.87|3118.17|3125.11|3117.41|16
1649897630000|2022-04-14 00:53:50|3125.19|3117.49|3125.39|3117.69|3125.5|3117.8|3125.17|3117.47|16
1649897640000|2022-04-14 00:54:00|3125.45|3117.75|3125.55|3117.85|3125.63|3117.93|3125.35|3117.65|15
1649897650000|2022-04-14 00:54:10|3125.44|3117.74|3126.24|3118.54|3126.32|3118.62|3125.44|3117.74|25
1649897660000|2022-04-14 00:54:20|3126.23|3118.53|3125.95|3118.25|3126.33|3118.63|3125.95|3118.25|13
1649897670000|2022-04-14 00:54:30|3125.99|3118.29|3126.03|3118.33|3126.11|3118.41|3125.88|3118.18|19
1649897680000|2022-04-14 00:54:40|3125.98|3118.28|3126.03|3118.33|3126.32|3118.62|3125.88|3118.18|29
1649897690000|2022-04-14 00:54:50|3125.99|3118.29|3126.17|3118.47|3126.28|3118.58|3125.88|3118.18|31
1649897700000|2022-04-14 00:55:00|3126.21|3118.51|3126.01|3118.31|3126.24|3118.54|3125.74|3118.04|22
1649897710000|2022-04-14 00:55:10|3125.95|3118.25|3125.98|3118.28|3126.05|3118.35|3125.77|3118.07|23
1649897720000|2022-04-14 00:55:20|3125.95|3118.25|3126.3|3118.6|3126.3|3118.6|3125.93|3118.23|15
1649897730000|2022-04-14 00:55:30|3126.07|3118.37|3125.84|3118.14|3126.31|3118.61|3125.82|3118.12|13
1649897740000|2022-04-14 00:55:40|3125.89|3118.19|3125.26|3117.56|3125.89|3118.19|3125.26|3117.56|29
1649897750000|2022-04-14 00:55:50|3125.2|3117.5|3125.31|3117.61|3125.38|3117.68|3125.2|3117.5|21
1649897760000|2022-04-14 00:56:00|3125.29|3117.59|3125.16|3117.46|3125.34|3117.64|3125.12|3117.42|15
1649897770000|2022-04-14 00:56:10|3125.17|3117.47|3124.47|3116.77|3125.19|3117.49|3124.45|3116.75|14
1649897780000|2022-04-14 00:56:20|3124.49|3116.79|3124.16|3116.46|3124.49|3116.79|3123.88|3116.18|34
1649897790000|2022-04-14 00:56:30|3124.13|3116.43|3124.04|3116.34|3124.14|3116.44|3123.86|3116.16|22
1649897800000|2022-04-14 00:56:40|3124.05|3116.35|3124.05|3116.35|3124.12|3116.42|3123.85|3116.15|23
1649897810000|2022-04-14 00:56:50|3123.97|3116.27|3124.66|3116.96|3124.73|3117.03|3123.91|3116.21|21
1649897820000|2022-04-14 00:57:00|3124.94|3117.24|3124.63|3116.93|3125.13|3117.43|3124.59|3116.89|31
1649897830000|2022-04-14 00:57:10|3124.72|3117.02|3124.18|3116.48|3124.87|3117.17|3124.08|3116.38|30
1649897840000|2022-04-14 00:57:20|3124.22|3116.52|3124.31|3116.61|3124.62|3116.92|3124.18|3116.48|23
1649897850000|2022-04-14 00:57:30|3124.35|3116.65|3124.49|3116.79|3124.67|3116.97|3124.31|3116.61|22
1649897860000|2022-04-14 00:57:40|3124.56|3116.86|3124.7|3117|3124.74|3117.04|3124.5|3116.8|13
1649897870000|2022-04-14 00:57:50|3124.72|3117.02|3125.02|3117.32|3125.11|3117.41|3124.72|3117.02|14
1649897880000|2022-04-14 00:58:00|3125|3117.3|3125.53|3117.83|3125.9|3118.2|3124.98|3117.28|23
1649897890000|2022-04-14 00:58:10|3125.5|3117.8|3125.62|3117.92|3125.66|3117.96|3125.5|3117.8|7
1649897900000|2022-04-14 00:58:20|3125.63|3117.93|3125.68|3117.98|3125.78|3118.08|3125.58|3117.88|19
1649897910000|2022-04-14 00:58:30|3125.74|3118.04|3125.88|3118.18|3125.91|3118.21|3125.74|3118.04|16
1649897920000|2022-04-14 00:58:40|3125.87|3118.17|3125.82|3118.12|3125.87|3118.17|3125.78|3118.08|9
1649897930000|2022-04-14 00:58:50|3125.83|3118.13|3126.7|3119|3126.75|3119.05|3125.83|3118.13|20
1649897940000|2022-04-14 00:59:00|3126.74|3119.04|3126.73|3119.03|3126.8|3119.1|3126.59|3118.89|22
1649897950000|2022-04-14 00:59:10|3126.63|3118.93|3125.62|3117.92|3126.71|3119.01|3125.48|3117.78|26
1649897960000|2022-04-14 00:59:20|3125.55|3117.85|3124.54|3116.84|3125.55|3117.85|3124.26|3116.56|26
1649897970000|2022-04-14 00:59:30|3124.52|3116.82|3125.13|3117.43|3125.39|3117.69|3124.49|3116.79|26
1649897980000|2022-04-14 00:59:40|3125.01|3117.31|3123.8|3116.1|3125.01|3117.31|3123.8|3116.1|31
1649897990000|2022-04-14 00:59:50|3123.84|3116.14|3123.29|3115.59|3123.88|3116.18|3122.93|3115.23|31
1649898000000|2022-04-14 01:00:00|3123.8|3116.1|3123.27|3115.57|3123.91|3116.21|3122.94|3115.24|28
1649898010000|2022-04-14 01:00:10|3123.3|3115.6|3123.38|3115.68|3123.42|3115.72|3122.9|3115.2|23
1649898020000|2022-04-14 01:00:20|3123.18|3115.48|3121.77|3114.07|3123.32|3115.62|3121.6|3113.9|30
1649898030000|2022-04-14 01:00:30|3121.92|3114.22|3121.69|3113.99|3122.41|3114.71|3121.46|3113.76|21
1649898040000|2022-04-14 01:00:40|3121.6|3113.9|3121.33|3113.63|3121.7|3114|3121.15|3113.45|30
1649898050000|2022-04-14 01:00:50|3121.37|3113.67|3121.23|3113.53|3121.62|3113.92|3121.19|3113.49|27
1649898060000|2022-04-14 01:01:00|3121.51|3113.81|3121.16|3113.46|3121.62|3113.92|3120.75|3113.05|27
1649898070000|2022-04-14 01:01:10|3121.18|3113.48|3121.08|3113.38|3121.18|3113.48|3120.31|3112.61|21
1649898080000|2022-04-14 01:01:20|3121.41|3113.71|3121.98|3114.28|3122.11|3114.41|3121.34|3113.64|30
1649898090000|2022-04-14 01:01:30|3121.99|3114.29|3122.69|3114.99|3122.93|3115.23|3121.73|3114.03|33
1649898100000|2022-04-14 01:01:40|3122.62|3114.92|3122.72|3115.02|3122.72|3115.02|3121.76|3114.06|36
1649898110000|2022-04-14 01:01:50|3122.68|3114.98|3122.92|3115.22|3122.97|3115.27|3122.28|3114.58|35
1649898120000|2022-04-14 01:02:00|3122.93|3115.23|3124.05|3116.35|3124.41|3116.71|3122.91|3115.21|34
1649898130000|2022-04-14 01:02:10|3124.25|3116.55|3123.9|3116.2|3124.36|3116.66|3123.8|3116.1|22
1649898140000|2022-04-14 01:02:20|3124.33|3116.63|3124.2|3116.5|3124.33|3116.63|3123.9|3116.2|8
1649898150000|2022-04-14 01:02:30|3124.11|3116.41|3124.59|3116.89|3124.77|3117.07|3124.06|3116.36|26
1649898160000|2022-04-14 01:02:40|3124.61|3116.91|3124.14|3116.44|3124.61|3116.91|3124.14|3116.44|20
1649898170000|2022-04-14 01:02:50|3124.21|3116.51|3124.22|3116.52|3124.39|3116.69|3123.38|3115.68|35
1649898180000|2022-04-14 01:03:00|3124.03|3116.33|3124.03|3116.33|3124.23|3116.53|3123.98|3116.28|13
1649898190000|2022-04-14 01:03:10|3124.01|3116.31|3123.68|3115.98|3124.01|3116.31|3123.49|3115.79|29
1649898200000|2022-04-14 01:03:20|3123.81|3116.11|3123.65|3115.95|3123.89|3116.19|3123.62|3115.92|12
1649898210000|2022-04-14 01:03:30|3123.64|3115.94|3122.43|3114.73|3124.03|3116.33|3122.39|3114.69|32
1649898220000|2022-04-14 01:03:40|3122.45|3114.75|3123.48|3115.78|3123.49|3115.79|3122.44|3114.74|30
1649898230000|2022-04-14 01:03:50|3123.41|3115.71|3123.36|3115.66|3123.61|3115.91|3122.86|3115.16|25
1649898240000|2022-04-14 01:04:00|3123.54|3115.84|3123.5|3115.8|3123.58|3115.88|3123.07|3115.37|12
1649898250000|2022-04-14 01:04:10|3123.82|3116.12|3123.82|3116.12|3124.1|3116.4|3123.46|3115.76|31
1649898260000|2022-04-14 01:04:20|3123.65|3115.95|3123.66|3115.96|3123.82|3116.12|3123.36|3115.66|23
1649898270000|2022-04-14 01:04:30|3123.67|3115.97|3123.23|3115.53|3123.77|3116.07|3122.83|3115.13|30
1649898280000|2022-04-14 01:04:40|3123.24|3115.54|3123.28|3115.58|3123.86|3116.16|3122.93|3115.23|30
1649898290000|2022-04-14 01:04:50|3123.29|3115.59|3123.25|3115.55|3123.29|3115.59|3122.13|3114.43|24
1649898300000|2022-04-14 01:05:00|3123.13|3115.43|3123.45|3115.75|3123.7|3116|3122.64|3114.94|27
1649898310000|2022-04-14 01:05:10|3123.5|3115.8|3123.43|3115.73|3123.53|3115.83|3123.42|3115.72|18
1649898320000|2022-04-14 01:05:20|3123.48|3115.78|3123.43|3115.73|3123.59|3115.89|3123.4|3115.7|18
1649898330000|2022-04-14 01:05:30|3123.44|3115.74|3123.43|3115.73|3123.55|3115.85|3123.39|3115.69|23
1649898340000|2022-04-14 01:05:40|3123.44|3115.74|3123.58|3115.88|3123.58|3115.88|3123.37|3115.67|30
1649898350000|2022-04-14 01:05:50|3123.64|3115.94|3123.35|3115.65|3123.77|3116.07|3123.26|3115.56|20
1649898360000|2022-04-14 01:06:00|3123.73|3116.03|3124.12|3116.42|3124.16|3116.46|3123.73|3116.03|33
1649898370000|2022-04-14 01:06:10|3124.09|3116.39|3123.71|3116.01|3124.09|3116.39|3123.69|3115.99|17
1649898380000|2022-04-14 01:06:20|3123.7|3116|3124.04|3116.34|3124.43|3116.73|3123.7|3116|30
1649898390000|2022-04-14 01:06:30|3124|3116.3|3123.91|3116.21|3124.05|3116.35|3123.73|3116.03|29
1649898400000|2022-04-14 01:06:40|3124.01|3116.31|3123.82|3116.12|3124.01|3116.31|3123.75|3116.05|27
1649898410000|2022-04-14 01:06:50|3123.81|3116.11|3124.8|3117.1|3124.8|3117.1|3123.76|3116.06|28
1649898420000|2022-04-14 01:07:00|3124.87|3117.17|3125.29|3117.59|3125.44|3117.74|3124.84|3117.14|31
1649898430000|2022-04-14 01:07:10|3125.31|3117.61|3125.33|3117.63|3125.76|3118.06|3125.23|3117.53|22
1649898440000|2022-04-14 01:07:20|3125.34|3117.64|3125.63|3117.93|3125.81|3118.11|3125.3|3117.6|17
1649898450000|2022-04-14 01:07:30|3125.66|3117.96|3125.94|3118.24|3126.06|3118.36|3125.49|3117.79|23
1649898460000|2022-04-14 01:07:40|3125.95|3118.25|3125.97|3118.27|3126.12|3118.42|3125.94|3118.24|15
1649898470000|2022-04-14 01:07:50|3125.95|3118.25|3125.99|3118.29|3126.01|3118.31|3125.95|3118.25|11
1649898480000|2022-04-14 01:08:00|3125.95|3118.25|3125.7|3118|3126.07|3118.37|3125.61|3117.91|33
1649898490000|2022-04-14 01:08:10|3125.63|3117.93|3125.64|3117.94|3125.9|3118.2|3125.53|3117.83|33
1649898500000|2022-04-14 01:08:20|3125.66|3117.96|3125.52|3117.82|3125.72|3118.02|3125.41|3117.71|21
1649898510000|2022-04-14 01:08:30|3125.51|3117.81|3125.04|3117.34|3125.6|3117.9|3124.75|3117.05|32
1649898520000|2022-04-14 01:08:40|3125.05|3117.35|3124.98|3117.28|3125.16|3117.46|3124.98|3117.28|34
1649898530000|2022-04-14 01:08:50|3125.02|3117.32|3124.48|3116.78|3125.11|3117.41|3124.46|3116.76|37
1649898540000|2022-04-14 01:09:00|3124.56|3116.86|3125.11|3117.41|3125.11|3117.41|3124.54|3116.84|28
1649898550000|2022-04-14 01:09:10|3125.1|3117.4|3124.09|3116.39|3125.11|3117.41|3123.98|3116.28|26
1649898560000|2022-04-14 01:09:20|3124.12|3116.42|3124.32|3116.62|3124.67|3116.97|3124.07|3116.37|32
1649898570000|2022-04-14 01:09:30|3124.38|3116.68|3124.22|3116.52|3124.39|3116.69|3124.16|3116.46|25
1649898580000|2022-04-14 01:09:40|3124.23|3116.53|3124.09|3116.39|3124.28|3116.58|3124.09|3116.39|26
1649898590000|2022-04-14 01:09:50|3124.06|3116.36|3123.47|3115.77|3124.06|3116.36|3123.39|3115.69|17
1649898600000|2022-04-14 01:10:00|3123.48|3115.78|3123.32|3115.62|3123.48|3115.78|3123.3|3115.6|28
1649898610000|2022-04-14 01:10:10|3123.35|3115.65|3123.29|3115.59|3123.46|3115.76|3123.2|3115.5|29
1649898620000|2022-04-14 01:10:20|3123.22|3115.52|3122.23|3114.53|3123.36|3115.66|3122.21|3114.51|33
1649898630000|2022-04-14 01:10:30|3122.38|3114.68|3122.06|3114.36|3122.38|3114.68|3121.96|3114.26|24
1649898640000|2022-04-14 01:10:40|3121.99|3114.29|3121.98|3114.28|3122.12|3114.42|3121.95|3114.25|23
1649898650000|2022-04-14 01:10:50|3121.95|3114.25|3122.29|3114.59|3122.64|3114.94|3121.95|3114.25|26
1649898660000|2022-04-14 01:11:00|3122.22|3114.52|3122.22|3114.52|3122.32|3114.62|3122.13|3114.43|24
1649898670000|2022-04-14 01:11:10|3122.23|3114.53|3122.12|3114.42|3122.27|3114.57|3122|3114.3|22
1649898680000|2022-04-14 01:11:20|3122.1|3114.4|3121.42|3113.72|3122.1|3114.4|3121.42|3113.72|30
1649898690000|2022-04-14 01:11:30|3121.37|3113.67|3120.81|3113.11|3121.37|3113.67|3120.74|3113.04|32
1649898700000|2022-04-14 01:11:40|3120.8|3113.1|3120.84|3113.14|3120.84|3113.14|3120.71|3113.01|13
1649898710000|2022-04-14 01:11:50|3120.83|3113.13|3120.29|3112.59|3120.83|3113.13|3120.29|3112.59|15
1649898720000|2022-04-14 01:12:00|3120.27|3112.57|3120.09|3112.39|3120.27|3112.57|3120.04|3112.34|18
1649898730000|2022-04-14 01:12:10|3120.12|3112.42|3121.54|3113.84|3121.58|3113.88|3120.07|3112.37|29
1649898740000|2022-04-14 01:12:20|3121.53|3113.83|3121.73|3114.03|3121.73|3114.03|3121.46|3113.76|24
1649898750000|2022-04-14 01:12:30|3121.55|3113.85|3121.44|3113.74|3121.71|3114.01|3121.34|3113.64|9
1649898760000|2022-04-14 01:12:40|3121.47|3113.77|3121.05|3113.35|3121.63|3113.93|3121.03|3113.33|38
1649898770000|2022-04-14 01:12:50|3120.96|3113.26|3121.12|3113.42|3121.18|3113.48|3120.96|3113.26|28
1649898780000|2022-04-14 01:13:00|3121.14|3113.44|3121.2|3113.5|3121.21|3113.51|3121.1|3113.4|19
1649898790000|2022-04-14 01:13:10|3121.21|3113.51|3121.07|3113.37|3121.23|3113.53|3121|3113.3|17
1649898800000|2022-04-14 01:13:20|3121.2|3113.5|3121.13|3113.43|3121.2|3113.5|3121.13|3113.43|10
1649898810000|2022-04-14 01:13:30|3121.15|3113.45|3122.03|3114.33|3122.71|3115.01|3121.15|3113.45|27
1649898820000|2022-04-14 01:13:40|3122.32|3114.62|3122.03|3114.33|3122.37|3114.67|3121.93|3114.23|12
1649898830000|2022-04-14 01:13:50|3121.9|3114.2|3122.62|3114.92|3122.91|3115.21|3121.83|3114.13|25
1649898840000|2022-04-14 01:14:00|3122.82|3115.12|3123.14|3115.44|3123.39|3115.69|3122.82|3115.12|34
1649898850000|2022-04-14 01:14:10|3123.12|3115.42|3123.58|3115.88|3123.75|3116.05|3123.06|3115.36|27
1649898860000|2022-04-14 01:14:20|3123.64|3115.94|3123.34|3115.64|3123.83|3116.13|3123.04|3115.34|28
1649898870000|2022-04-14 01:14:30|3123.28|3115.58|3123.29|3115.59|3123.66|3115.96|3123.24|3115.54|27
1649898880000|2022-04-14 01:14:40|3123.3|3115.6|3122.59|3114.89|3123.33|3115.63|3122.44|3114.74|33
1649898890000|2022-04-14 01:14:50|3122.9|3115.2|3122.31|3114.61|3122.92|3115.22|3122.22|3114.52|29
1649898900000|2022-04-14 01:15:00|3122.27|3114.57|3122.41|3114.71|3122.82|3115.12|3122.23|3114.53|30
1649898910000|2022-04-14 01:15:10|3122.35|3114.65|3122.43|3114.73|3122.76|3115.06|3122.26|3114.56|28
1649898920000|2022-04-14 01:15:20|3122.44|3114.74|3125.8|3118.1|3125.94|3118.24|3122.44|3114.74|33
1649898930000|2022-04-14 01:15:30|3125.67|3117.97|3126.42|3118.72|3126.97|3119.27|3125.63|3117.93|34
1649898940000|2022-04-14 01:15:40|3126.5|3118.8|3128.46|3120.76|3128.46|3120.76|3126.5|3118.8|34
1649898950000|2022-04-14 01:15:50|3128.27|3120.57|3127.57|3119.87|3129.22|3121.52|3127.57|3119.87|32
1649898960000|2022-04-14 01:16:00|3127.47|3119.77|3127.92|3120.22|3128.44|3120.74|3127.21|3119.51|36
1649898970000|2022-04-14 01:16:10|3127.88|3120.18|3128.64|3120.94|3128.95|3121.25|3127.71|3120.01|33
1649898980000|2022-04-14 01:16:20|3128.63|3120.93|3128.56|3120.86|3128.96|3121.26|3128.37|3120.67|25
1649898990000|2022-04-14 01:16:30|3128.6|3120.9|3127.86|3120.16|3128.64|3120.94|3127.86|3120.16|31
1649899000000|2022-04-14 01:16:40|3127.87|3120.17|3127.55|3119.85|3127.95|3120.25|3127.05|3119.35|38
1649899010000|2022-04-14 01:16:50|3127.78|3120.08|3127.43|3119.73|3127.99|3120.29|3127.16|3119.46|36
1649899020000|2022-04-14 01:17:00|3127.52|3119.82|3126.91|3119.21|3127.7|3120|3126.9|3119.2|33
1649899030000|2022-04-14 01:17:10|3126.94|3119.24|3126.89|3119.19|3127|3119.3|3126.74|3119.04|33
1649899040000|2022-04-14 01:17:20|3126.9|3119.2|3127.47|3119.77|3127.67|3119.97|3126.89|3119.19|30
1649899050000|2022-04-14 01:17:30|3127.5|3119.8|3127.55|3119.85|3128.24|3120.54|3127.5|3119.8|35
1649899060000|2022-04-14 01:17:40|3127.68|3119.98|3127.25|3119.55|3127.73|3120.03|3126.82|3119.12|36
1649899070000|2022-04-14 01:17:50|3127.21|3119.51|3127.52|3119.82|3127.62|3119.92|3127.21|3119.51|32
1649899080000|2022-04-14 01:18:00|3127.51|3119.81|3127.24|3119.54|3127.69|3119.99|3127.12|3119.42|19
1649899090000|2022-04-14 01:18:10|3127.27|3119.57|3126.23|3118.53|3127.37|3119.67|3126.17|3118.47|30
1649899100000|2022-04-14 01:18:20|3126.29|3118.59|3126.32|3118.62|3126.34|3118.64|3126.1|3118.4|28
1649899110000|2022-04-14 01:18:30|3126.26|3118.56|3126.44|3118.74|3126.44|3118.74|3126.11|3118.41|31
1649899120000|2022-04-14 01:18:40|3126.37|3118.67|3126.43|3118.73|3126.48|3118.78|3126.26|3118.56|27
1649899130000|2022-04-14 01:18:50|3126.47|3118.77|3126.43|3118.73|3126.52|3118.82|3126.39|3118.69|24
1649899140000|2022-04-14 01:19:00|3126.41|3118.71|3126.73|3119.03|3126.81|3119.11|3126.38|3118.68|21
1649899150000|2022-04-14 01:19:10|3126.64|3118.94|3126|3118.3|3126.66|3118.96|3125.89|3118.19|33
1649899160000|2022-04-14 01:19:20|3125.93|3118.23|3126.3|3118.6|3126.33|3118.63|3125.91|3118.21|27
1649899170000|2022-04-14 01:19:30|3126.32|3118.62|3126.22|3118.52|3126.32|3118.62|3126.15|3118.45|23
1649899180000|2022-04-14 01:19:40|3126.15|3118.45|3126.34|3118.64|3126.42|3118.72|3126.15|3118.45|17
1649899190000|2022-04-14 01:19:50|3126.53|3118.83|3128.61|3120.91|3128.74|3121.04|3126.53|3118.83|34
1649899200000|2022-04-14 01:20:00|3128.74|3121.04|3128.79|3121.09|3129.39|3121.69|3128.73|3121.03|34
1649899210000|2022-04-14 01:20:10|3129.21|3121.51|3128.77|3121.07|3129.25|3121.55|3128.77|3121.07|23
1649899220000|2022-04-14 01:20:20|3128.78|3121.08|3128.5|3120.8|3128.78|3121.08|3128.41|3120.71|22
1649899230000|2022-04-14 01:20:30|3128.51|3120.81|3128.5|3120.8|3128.51|3120.81|3128.43|3120.73|15
1649899240000|2022-04-14 01:20:40|3128.49|3120.79|3128.24|3120.54|3128.56|3120.86|3128.24|3120.54|14
1649899250000|2022-04-14 01:20:50|3128.23|3120.53|3127.79|3120.09|3128.29|3120.59|3127.59|3119.89|34
1649899260000|2022-04-14 01:21:00|3127.71|3120.01|3127.81|3120.11|3128.01|3120.31|3127.7|3120|30
1649899270000|2022-04-14 01:21:10|3127.78|3120.08|3127.37|3119.67|3127.78|3120.08|3127.37|3119.67|30
1649899280000|2022-04-14 01:21:20|3127.45|3119.75|3127.14|3119.44|3127.45|3119.75|3127.01|3119.31|34
1649899290000|2022-04-14 01:21:30|3127.16|3119.46|3126.56|3118.86|3127.22|3119.52|3126.42|3118.72|29
1649899300000|2022-04-14 01:21:40|3126.68|3118.98|3126.47|3118.77|3126.68|3118.98|3126.16|3118.46|19
1649899310000|2022-04-14 01:21:50|3126.22|3118.52|3126.18|3118.48|3126.4|3118.7|3126.05|3118.35|26
1649899320000|2022-04-14 01:22:00|3126.2|3118.5|3126.63|3118.93|3126.88|3119.18|3125.82|3118.12|29
1649899330000|2022-04-14 01:22:10|3126.91|3119.21|3126.97|3119.27|3127.06|3119.36|3126.75|3119.05|24
1649899340000|2022-04-14 01:22:20|3126.95|3119.25|3126.73|3119.03|3126.97|3119.27|3126.63|3118.93|13
1649899350000|2022-04-14 01:22:30|3126.72|3119.02|3126.74|3119.04|3126.76|3119.06|3126.59|3118.89|17
1649899360000|2022-04-14 01:22:40|3126.75|3119.05|3126.73|3119.03|3126.75|3119.05|3126.7|3119|9
1649899370000|2022-04-14 01:22:50|3126.74|3119.04|3127.27|3119.57|3127.32|3119.62|3126.74|3119.04|20
1649899380000|2022-04-14 01:23:00|3127.29|3119.59|3127.38|3119.68|3127.53|3119.83|3127.27|3119.57|13
1649899390000|2022-04-14 01:23:10|3127.91|3120.21|3127.59|3119.89|3128.44|3120.74|3127.5|3119.8|33
1649899400000|2022-04-14 01:23:20|3127.6|3119.9|3127.61|3119.91|3128.08|3120.38|3127.51|3119.81|17
1649899410000|2022-04-14 01:23:30|3127.73|3120.03|3127.56|3119.86|3128.18|3120.48|3127.5|3119.8|23
1649899420000|2022-04-14 01:23:40|3127.55|3119.85|3127.63|3119.93|3127.68|3119.98|3127.48|3119.78|19
1649899430000|2022-04-14 01:23:50|3127.6|3119.9|3127.79|3120.09|3127.79|3120.09|3127.6|3119.9|24
1649899440000|2022-04-14 01:24:00|3127.6|3119.9|3127.69|3119.99|3127.82|3120.12|3127.59|3119.89|30
1649899450000|2022-04-14 01:24:10|3127.71|3120.01|3126.83|3119.13|3127.8|3120.1|3126.64|3118.94|24
1649899460000|2022-04-14 01:24:20|3126.8|3119.1|3126.84|3119.14|3126.85|3119.15|3126.8|3119.1|11
1649899470000|2022-04-14 01:24:30|3126.82|3119.12|3127.71|3120.01|3127.72|3120.02|3126.82|3119.12|14
1649899480000|2022-04-14 01:24:40|3127.64|3119.94|3127.78|3120.08|3128.07|3120.37|3127.58|3119.88|33
1649899490000|2022-04-14 01:24:50|3128.08|3120.38|3127.86|3120.16|3128.5|3120.8|3127.74|3120.04|23
1649899500000|2022-04-14 01:25:00|3128|3120.3|3128.23|3120.53|3128.46|3120.76|3127.8|3120.1|29
1649899510000|2022-04-14 01:25:10|3127.96|3120.26|3127.94|3120.24|3128.38|3120.68|3127.86|3120.16|27
1649899520000|2022-04-14 01:25:20|3127.93|3120.23|3127.73|3120.03|3128.12|3120.42|3127.62|3119.92|30
1649899530000|2022-04-14 01:25:30|3127.77|3120.07|3127.73|3120.03|3127.97|3120.27|3127.65|3119.95|22
1649899540000|2022-04-14 01:25:40|3127.75|3120.05|3127.49|3119.79|3128|3120.3|3127.49|3119.79|15
1649899550000|2022-04-14 01:25:50|3127.46|3119.76|3127.4|3119.7|3127.53|3119.83|3127.32|3119.62|19
1649899560000|2022-04-14 01:26:00|3127.41|3119.71|3127.48|3119.78|3127.62|3119.92|3127.41|3119.71|23
1649899570000|2022-04-14 01:26:10|3127.5|3119.8|3127.85|3120.15|3128.33|3120.63|3127.45|3119.75|31
1649899580000|2022-04-14 01:26:20|3127.98|3120.28|3127.85|3120.15|3128.32|3120.62|3127.78|3120.08|26
1649899590000|2022-04-14 01:26:30|3127.84|3120.14|3128.33|3120.63|3128.54|3120.84|3127.78|3120.08|22
1649899600000|2022-04-14 01:26:40|3128.37|3120.67|3129.63|3121.93|3129.92|3122.22|3128.37|3120.67|33
1649899610000|2022-04-14 01:26:50|3129.8|3122.1|3129.58|3121.88|3130.06|3122.36|3129.55|3121.85|32
1649899620000|2022-04-14 01:27:00|3129.35|3121.65|3129.34|3121.64|3129.4|3121.7|3128.46|3120.76|35
1649899630000|2022-04-14 01:27:10|3129.33|3121.63|3129.57|3121.87|3129.61|3121.91|3129.28|3121.58|34
1649899640000|2022-04-14 01:27:20|3129.42|3121.72|3129.76|3122.06|3129.86|3122.16|3129.33|3121.63|29
1649899650000|2022-04-14 01:27:30|3129.74|3122.04|3129.63|3121.93|3130.02|3122.32|3129.58|3121.88|27
1649899660000|2022-04-14 01:27:40|3129.62|3121.92|3129.5|3121.8|3130.21|3122.51|3129.5|3121.8|19
1649899670000|2022-04-14 01:27:50|3129.7|3122|3129.79|3122.09|3130.26|3122.56|3129.69|3121.99|34
1649899680000|2022-04-14 01:28:00|3129.9|3122.2|3129.83|3122.13|3129.9|3122.2|3129.83|3122.13|2
1649899690000|2022-04-14 01:28:10|3129.7|3122|3130.63|3122.93|3130.68|3122.98|3129.7|3122|15
1649899700000|2022-04-14 01:28:20|3130.7|3123|3131.75|3124.05|3132.03|3124.33|3130.7|3123|29
1649899710000|2022-04-14 01:28:30|3131.87|3124.17|3130.9|3123.2|3131.9|3124.2|3130.84|3123.14|22
1649899720000|2022-04-14 01:28:40|3130.92|3123.22|3131.83|3124.13|3131.84|3124.14|3130.78|3123.08|37
1649899730000|2022-04-14 01:28:50|3131.85|3124.15|3132.55|3124.85|3132.55|3124.85|3131.84|3124.14|23
1649899740000|2022-04-14 01:29:00|3132.12|3124.42|3133.05|3125.35|3133.06|3125.36|3132.08|3124.38|33
1649899750000|2022-04-14 01:29:10|3132.8|3125.1|3133.17|3125.47|3133.3|3125.6|3132.56|3124.86|40
1649899760000|2022-04-14 01:29:20|3132.92|3125.22|3132.82|3125.12|3133.2|3125.5|3132.75|3125.05|31
1649899770000|2022-04-14 01:29:30|3132.74|3125.04|3132.84|3125.14|3133.19|3125.49|3132.2|3124.5|37
1649899780000|2022-04-14 01:29:40|3132.78|3125.08|3132.92|3125.22|3133.21|3125.51|3132.72|3125.02|28
1649899790000|2022-04-14 01:29:50|3132.82|3125.12|3132.51|3124.81|3132.88|3125.18|3131.65|3123.95|36
1649899800000|2022-04-14 01:30:00|3132.53|3124.83|3132.89|3125.19|3132.93|3125.23|3132.44|3124.74|27
1649899810000|2022-04-14 01:30:10|3132.65|3124.95|3131.79|3124.09|3132.65|3124.95|3131.64|3123.94|29
1649899820000|2022-04-14 01:30:20|3131.82|3124.12|3130.8|3123.1|3131.82|3124.12|3130.42|3122.72|36
1649899830000|2022-04-14 01:30:30|3130.63|3122.93|3130.71|3123.01|3130.82|3123.12|3130.42|3122.72|31
1649899840000|2022-04-14 01:30:40|3130.49|3122.79|3129.46|3121.76|3130.7|3123|3129.22|3121.52|35
1649899850000|2022-04-14 01:30:50|3129.38|3121.68|3129.04|3121.34|3129.47|3121.77|3128.85|3121.15|30
1649899860000|2022-04-14 01:31:00|3129.03|3121.33|3129.68|3121.98|3129.68|3121.98|3128.84|3121.14|31
1649899870000|2022-04-14 01:31:10|3129.58|3121.88|3130.36|3122.66|3130.45|3122.75|3129.58|3121.88|25
1649899880000|2022-04-14 01:31:20|3130.4|3122.7|3130.19|3122.49|3130.55|3122.85|3130.19|3122.49|30
1649899890000|2022-04-14 01:31:30|3130.26|3122.56|3131.37|3123.67|3131.55|3123.85|3130.17|3122.47|31
1649899900000|2022-04-14 01:31:40|3131.18|3123.48|3131.49|3123.79|3131.53|3123.83|3131.18|3123.48|37
1649899910000|2022-04-14 01:31:50|3131.5|3123.8|3131.35|3123.65|3131.54|3123.84|3131.19|3123.49|28
1649899920000|2022-04-14 01:32:00|3131.38|3123.68|3132.23|3124.53|3132.41|3124.71|3131.34|3123.64|34
1649899930000|2022-04-14 01:32:10|3132.27|3124.57|3132.55|3124.85|3132.55|3124.85|3132.2|3124.5|28
1649899940000|2022-04-14 01:32:20|3132.41|3124.71|3132.45|3124.75|3132.55|3124.85|3132.34|3124.64|24
1649899950000|2022-04-14 01:32:30|3132.46|3124.76|3132.81|3125.11|3132.81|3125.11|3132.38|3124.68|34
1649899960000|2022-04-14 01:32:40|3132.79|3125.09|3132.95|3125.25|3133.12|3125.42|3132.69|3124.99|30
1649899970000|2022-04-14 01:32:50|3132.96|3125.26|3133.43|3125.73|3133.46|3125.76|3132.89|3125.19|28
1649899980000|2022-04-14 01:33:00|3133.36|3125.66|3133.04|3125.34|3133.42|3125.72|3132.91|3125.21|25
1649899990000|2022-04-14 01:33:10|3133.05|3125.35|3133.14|3125.44|3133.16|3125.46|3132.98|3125.28|25
1649900000000|2022-04-14 01:33:20|3133.11|3125.41|3132.64|3124.94|3133.17|3125.47|3132.64|3124.94|26
1649900010000|2022-04-14 01:33:30|3132.61|3124.91|3132.84|3125.14|3132.89|3125.19|3132.19|3124.49|25
1649900020000|2022-04-14 01:33:40|3132.87|3125.17|3133.31|3125.61|3133.37|3125.67|3132.87|3125.17|38
1649900030000|2022-04-14 01:33:50|3133.17|3125.47|3133.02|3125.32|3133.57|3125.87|3132.85|3125.15|30
1649900040000|2022-04-14 01:34:00|3133.1|3125.4|3133.18|3125.48|3133.24|3125.54|3133|3125.3|32
1649900050000|2022-04-14 01:34:10|3133.08|3125.38|3133.13|3125.43|3133.18|3125.48|3133.08|3125.38|25
1649900060000|2022-04-14 01:34:20|3133.16|3125.46|3133.27|3125.57|3133.48|3125.78|3133.09|3125.39|31
1649900070000|2022-04-14 01:34:30|3133.26|3125.56|3132.8|3125.1|3133.39|3125.69|3132.55|3124.85|35
1649900080000|2022-04-14 01:34:40|3132.77|3125.07|3132.94|3125.24|3132.96|3125.26|3132.67|3124.97|25
1649900090000|2022-04-14 01:34:50|3132.69|3124.99|3133.43|3125.73|3133.43|3125.73|3132.69|3124.99|32
1649900100000|2022-04-14 01:35:00|3133.28|3125.58|3132.48|3124.78|3133.5|3125.8|3132.33|3124.63|34
1649900110000|2022-04-14 01:35:10|3132.51|3124.81|3132.9|3125.2|3132.96|3125.26|3132.51|3124.81|22
1649900120000|2022-04-14 01:35:20|3132.89|3125.19|3132.98|3125.28|3132.98|3125.28|3132.79|3125.09|28
1649900130000|2022-04-14 01:35:30|3132.84|3125.14|3133.03|3125.33|3133.12|3125.42|3132.77|3125.07|28
1649900140000|2022-04-14 01:35:40|3133.12|3125.42|3132.88|3125.18|3133.12|3125.42|3132.86|3125.16|26
1649900150000|2022-04-14 01:35:50|3132.89|3125.19|3132.87|3125.17|3132.95|3125.25|3132.78|3125.08|25
1649900160000|2022-04-14 01:36:00|3132.9|3125.2|3132.74|3125.04|3132.94|3125.24|3132.61|3124.91|30
1649900170000|2022-04-14 01:36:10|3132.76|3125.06|3132.7|3125|3132.95|3125.25|3132.67|3124.97|14
1649900180000|2022-04-14 01:36:20|3132.72|3125.02|3133.41|3125.71|3133.8|3126.1|3132.71|3125.01|24
1649900190000|2022-04-14 01:36:30|3133.43|3125.73|3133.38|3125.68|3133.45|3125.75|3133.38|3125.68|7
1649900200000|2022-04-14 01:36:40|3133.42|3125.72|3133.52|3125.82|3133.55|3125.85|3133.42|3125.72|19
1649900210000|2022-04-14 01:36:50|3133.55|3125.85|3133.5|3125.8|3133.57|3125.87|3133.44|3125.74|16
1649900220000|2022-04-14 01:37:00|3133.49|3125.79|3133.04|3125.34|3133.5|3125.8|3132.79|3125.09|31
1649900230000|2022-04-14 01:37:10|3133.11|3125.41|3133.01|3125.31|3133.15|3125.45|3132.76|3125.06|17
1649900240000|2022-04-14 01:37:20|3133.1|3125.4|3133.11|3125.41|3133.15|3125.45|3132.96|3125.26|14
1649900250000|2022-04-14 01:37:30|3133.13|3125.43|3133.26|3125.56|3133.31|3125.61|3132.88|3125.18|29
1649900260000|2022-04-14 01:37:40|3133.13|3125.43|3133.26|3125.56|3133.26|3125.56|3133.04|3125.34|17
1649900270000|2022-04-14 01:37:50|3133.15|3125.45|3133.03|3125.33|3133.3|3125.6|3132.92|3125.22|28
1649900280000|2022-04-14 01:38:00|3133.09|3125.39|3132.49|3124.79|3133.09|3125.39|3132.13|3124.43|21
1649900290000|2022-04-14 01:38:10|3132.51|3124.81|3131.66|3123.96|3132.66|3124.96|3131.18|3123.48|27
1649900300000|2022-04-14 01:38:20|3131.7|3124|3131.64|3123.94|3131.94|3124.24|3131.33|3123.63|36
1649900310000|2022-04-14 01:38:30|3131.39|3123.69|3131.86|3124.16|3131.89|3124.19|3131.28|3123.58|34
1649900320000|2022-04-14 01:38:40|3131.93|3124.23|3131.41|3123.71|3131.93|3124.23|3131.22|3123.52|25
1649900330000|2022-04-14 01:38:50|3131.36|3123.66|3131.64|3123.94|3131.69|3123.99|3131.36|3123.66|22
1649900340000|2022-04-14 01:39:00|3131.62|3123.92|3131.15|3123.45|3131.64|3123.94|3131.07|3123.37|25
1649900350000|2022-04-14 01:39:10|3131.13|3123.43|3130.06|3122.36|3131.15|3123.45|3129.47|3121.77|23
1649900360000|2022-04-14 01:39:20|3130.02|3122.32|3129.49|3121.79|3130.02|3122.32|3129.46|3121.76|31
1649900370000|2022-04-14 01:39:30|3129.47|3121.77|3129.71|3122.01|3129.81|3122.11|3129.34|3121.64|34
1649900380000|2022-04-14 01:39:40|3129.36|3121.66|3129.62|3121.92|3129.76|3122.06|3129.36|3121.66|25
1649900390000|2022-04-14 01:39:50|3129.74|3122.04|3129.45|3121.75|3129.84|3122.14|3129.37|3121.67|30
1649900400000|2022-04-14 01:40:00|3129.39|3121.69|3129.22|3121.52|3129.72|3122.02|3129.18|3121.48|33
1649900410000|2022-04-14 01:40:10|3128.96|3121.26|3128.96|3121.26|3129.32|3121.62|3128.54|3120.84|27
1649900420000|2022-04-14 01:40:20|3128.89|3121.19|3129.14|3121.44|3129.14|3121.44|3128.85|3121.15|18
1649900430000|2022-04-14 01:40:30|3129.13|3121.43|3130.09|3122.39|3130.1|3122.4|3129.08|3121.38|23
1649900440000|2022-04-14 01:40:40|3130.12|3122.42|3130.23|3122.53|3130.41|3122.71|3129.94|3122.24|32
1649900450000|2022-04-14 01:40:50|3130.17|3122.47|3130.75|3123.05|3130.77|3123.07|3130.13|3122.43|23
1649900460000|2022-04-14 01:41:00|3130.76|3123.06|3131.42|3123.72|3131.8|3124.1|3130.76|3123.06|18
1649900470000|2022-04-14 01:41:10|3131.61|3123.91|3131.99|3124.29|3132.4|3124.7|3131.56|3123.86|25
1649900480000|2022-04-14 01:41:20|3131.94|3124.24|3132.63|3124.93|3132.75|3125.05|3131.91|3124.21|16
1649900490000|2022-04-14 01:41:30|3132.5|3124.8|3133.79|3126.09|3133.79|3126.09|3132.28|3124.58|33
1649900500000|2022-04-14 01:41:40|3133.71|3126.01|3133.56|3125.86|3133.8|3126.1|3133.43|3125.73|25
1649900510000|2022-04-14 01:41:50|3133.57|3125.87|3133.89|3126.19|3133.9|3126.2|3133.55|3125.85|21
1649900520000|2022-04-14 01:42:00|3134.45|3126.75|3138.26|3130.56|3138.71|3131.01|3134.45|3126.75|37
1649900530000|2022-04-14 01:42:10|3138.1|3130.4|3138.45|3130.75|3139.25|3131.55|3138.1|3130.4|36
1649900540000|2022-04-14 01:42:20|3138.43|3130.73|3138.57|3130.87|3138.97|3131.27|3138.41|3130.71|30
1649900550000|2022-04-14 01:42:30|3138.64|3130.94|3138.4|3130.7|3139.17|3131.47|3138.4|3130.7|32
1649900560000|2022-04-14 01:42:40|3138.54|3130.84|3138.4|3130.7|3138.62|3130.92|3138.17|3130.47|27
1649900570000|2022-04-14 01:42:50|3138.39|3130.69|3138.95|3131.25|3139.02|3131.32|3138.37|3130.67|35
1649900580000|2022-04-14 01:43:00|3138.86|3131.16|3138.68|3130.98|3139.07|3131.37|3138.46|3130.76|31
1649900590000|2022-04-14 01:43:10|3138.47|3130.77|3138.5|3130.8|3138.62|3130.92|3138.32|3130.62|23
1649900600000|2022-04-14 01:43:20|3138.49|3130.79|3138.43|3130.73|3138.63|3130.93|3138.16|3130.46|18
1649900610000|2022-04-14 01:43:30|3138.42|3130.72|3137.92|3130.22|3138.59|3130.89|3137.88|3130.18|19
1649900620000|2022-04-14 01:43:40|3137.83|3130.13|3137.45|3129.75|3138.21|3130.51|3137.06|3129.36|36
1649900630000|2022-04-14 01:43:50|3137.25|3129.55|3137.55|3129.85|3137.76|3130.06|3137.23|3129.53|21
1649900640000|2022-04-14 01:44:00|3137.76|3130.06|3137.79|3130.09|3137.95|3130.25|3137.49|3129.79|26
1649900650000|2022-04-14 01:44:10|3137.8|3130.1|3137.72|3130.02|3137.87|3130.17|3137.51|3129.81|18
1649900660000|2022-04-14 01:44:20|3137.73|3130.03|3137.44|3129.74|3137.74|3130.04|3137.11|3129.41|23
1649900670000|2022-04-14 01:44:30|3137.12|3129.42|3137.34|3129.64|3137.42|3129.72|3137.12|3129.42|9
1649900680000|2022-04-14 01:44:40|3137.33|3129.63|3137.68|3129.98|3137.68|3129.98|3137.33|3129.63|7
1649900690000|2022-04-14 01:44:50|3137.92|3130.22|3138.12|3130.42|3138.43|3130.73|3137.47|3129.77|17
1649900700000|2022-04-14 01:45:00|3138.18|3130.48|3137.89|3130.19|3138.18|3130.48|3137.66|3129.96|12
1649900710000|2022-04-14 01:45:10|3137.9|3130.2|3138.32|3130.62|3138.37|3130.67|3137.9|3130.2|17
1649900720000|2022-04-14 01:45:20|3138.33|3130.63|3137.68|3129.98|3138.36|3130.66|3137.59|3129.89|13
1649900730000|2022-04-14 01:45:30|3137.69|3129.99|3137.72|3130.02|3137.8|3130.1|3137.55|3129.85|8
1649900740000|2022-04-14 01:45:40|3137.71|3130.01|3137.67|3129.97|3137.76|3130.06|3137.67|3129.97|13
1649900750000|2022-04-14 01:45:50|3137.4|3129.7|3137.5|3129.8|3137.69|3129.99|3137.27|3129.57|18
1649900760000|2022-04-14 01:46:00|3137.38|3129.68|3137.34|3129.64|3137.5|3129.8|3137.11|3129.41|25
1649900770000|2022-04-14 01:46:10|3137.33|3129.63|3138.08|3130.38|3138.47|3130.77|3137.24|3129.54|24
1649900780000|2022-04-14 01:46:20|3138.13|3130.43|3138.03|3130.33|3138.26|3130.56|3138|3130.3|17
1649900790000|2022-04-14 01:46:30|3137.8|3130.1|3137.16|3129.46|3137.8|3130.1|3137.1|3129.4|30
1649900800000|2022-04-14 01:46:40|3137.17|3129.47|3136.72|3129.02|3137.17|3129.47|3136.42|3128.72|19
1649900810000|2022-04-14 01:46:50|3136.68|3128.98|3137.16|3129.46|3137.16|3129.46|3136.62|3128.92|14
1649900820000|2022-04-14 01:47:00|3137.15|3129.45|3137.87|3130.17|3138.07|3130.37|3137.15|3129.45|32
1649900830000|2022-04-14 01:47:10|3137.86|3130.16|3137.77|3130.07|3137.86|3130.16|3137.73|3130.03|14
1649900840000|2022-04-14 01:47:20|3137.69|3129.99|3137.43|3129.73|3137.77|3130.07|3137.43|3129.73|18
1649900850000|2022-04-14 01:47:30|3137.49|3129.79|3136.67|3128.97|3137.49|3129.79|3136.39|3128.69|21
1649900860000|2022-04-14 01:47:40|3136.68|3128.98|3136.66|3128.96|3136.74|3129.04|3136.52|3128.82|9
1649900870000|2022-04-14 01:47:50|3136.72|3129.02|3136.2|3128.5|3136.72|3129.02|3136.2|3128.5|19
1649900880000|2022-04-14 01:48:00|3136.19|3128.49|3136.38|3128.68|3136.42|3128.72|3136.15|3128.45|35
1649900890000|2022-04-14 01:48:10|3136.36|3128.66|3136.23|3128.53|3136.39|3128.69|3136.02|3128.32|25
1649900900000|2022-04-14 01:48:20|3136.22|3128.52|3138.2|3130.5|3138.2|3130.5|3135.87|3128.17|34
1649900910000|2022-04-14 01:48:30|3138.35|3130.65|3138.63|3130.93|3138.85|3131.15|3137.89|3130.19|31
1649900920000|2022-04-14 01:48:40|3138.17|3130.47|3138.19|3130.49|3138.73|3131.03|3138.17|3130.47|35
1649900930000|2022-04-14 01:48:50|3138.18|3130.48|3138.7|3131|3138.7|3131|3138.04|3130.34|32
1649900940000|2022-04-14 01:49:00|3138.69|3130.99|3138.96|3131.26|3139.06|3131.36|3138.6|3130.9|28
1649900950000|2022-04-14 01:49:10|3139.03|3131.33|3138.63|3130.93|3139.06|3131.36|3138.63|3130.93|27
1649900960000|2022-04-14 01:49:20|3138.61|3130.91|3138.71|3131.01|3138.77|3131.07|3138.61|3130.91|29
1649900970000|2022-04-14 01:49:30|3138.68|3130.98|3138.99|3131.29|3139.05|3131.35|3138.67|3130.97|21
1649900980000|2022-04-14 01:49:40|3139.01|3131.31|3138.96|3131.26|3139.03|3131.33|3138.87|3131.17|15
1649900990000|2022-04-14 01:49:50|3138.97|3131.27|3138.98|3131.28|3139.1|3131.4|3138.77|3131.07|30
1649901000000|2022-04-14 01:50:00|3138.96|3131.26|3139.54|3131.84|3139.8|3132.1|3138.91|3131.21|34
1649901010000|2022-04-14 01:50:10|3139.45|3131.75|3138.81|3131.11|3139.45|3131.75|3138.67|3130.97|31
1649901020000|2022-04-14 01:50:20|3138.8|3131.1|3138.81|3131.11|3138.85|3131.15|3138.32|3130.62|25
1649901030000|2022-04-14 01:50:30|3138.8|3131.1|3138.81|3131.11|3138.87|3131.17|3138.8|3131.1|6
1649901040000|2022-04-14 01:50:40|3138.8|3131.1|3138.73|3131.03|3138.87|3131.17|3138.73|3131.03|20
1649901050000|2022-04-14 01:50:50|3138.75|3131.05|3139|3131.3|3139.13|3131.43|3138.75|3131.05|18
1649901060000|2022-04-14 01:51:00|3139.01|3131.31|3139.3|3131.6|3139.54|3131.84|3138.83|3131.13|34
1649901070000|2022-04-14 01:51:10|3139.81|3132.11|3140.68|3132.98|3140.68|3132.98|3139.81|3132.11|36
1649901080000|2022-04-14 01:51:20|3140.42|3132.72|3141.48|3133.78|3141.9|3134.2|3140.42|3132.72|28
1649901090000|2022-04-14 01:51:30|3141.37|3133.67|3145.2|3137.5|3148|3140.3|3141.37|3133.67|37
1649901100000|2022-04-14 01:51:40|3145.14|3137.44|3145.54|3137.84|3146.18|3138.48|3143.74|3136.04|39
1649901110000|2022-04-14 01:51:50|3145.53|3137.83|3145.87|3138.17|3146.02|3138.32|3145.26|3137.56|38
1649901120000|2022-04-14 01:52:00|3145.85|3138.15|3146.69|3138.99|3146.9|3139.2|3145.67|3137.97|31
1649901130000|2022-04-14 01:52:10|3146.67|3138.97|3146.42|3138.72|3146.92|3139.22|3145.72|3138.02|35
1649901140000|2022-04-14 01:52:20|3146.35|3138.65|3145.7|3138|3146.77|3139.07|3145.7|3138|38
1649901150000|2022-04-14 01:52:30|3145.76|3138.06|3145.8|3138.1|3145.88|3138.18|3145.44|3137.74|32
1649901160000|2022-04-14 01:52:40|3145.75|3138.05|3145.94|3138.24|3145.94|3138.24|3145.22|3137.52|30
1649901170000|2022-04-14 01:52:50|3145.96|3138.26|3145.81|3138.11|3145.98|3138.28|3145.74|3138.04|27
1649901180000|2022-04-14 01:53:00|3145.82|3138.12|3145.64|3137.94|3146.61|3138.91|3145.6|3137.9|31
1649901190000|2022-04-14 01:53:10|3145.57|3137.87|3145.84|3138.14|3145.84|3138.14|3145.54|3137.84|12
1649901200000|2022-04-14 01:53:20|3145.86|3138.16|3145.72|3138.02|3145.94|3138.24|3145.58|3137.88|33
1649901210000|2022-04-14 01:53:30|3145.69|3137.99|3147.16|3139.46|3147.69|3139.99|3145.59|3137.89|38
1649901220000|2022-04-14 01:53:40|3147.15|3139.45|3147.2|3139.5|3147.44|3139.74|3146.4|3138.7|36
1649901230000|2022-04-14 01:53:50|3147.19|3139.49|3146.98|3139.28|3147.23|3139.53|3146.91|3139.21|32
1649901240000|2022-04-14 01:54:00|3146.93|3139.23|3146.62|3138.92|3147.03|3139.33|3146.43|3138.73|37
1649901250000|2022-04-14 01:54:10|3146.56|3138.86|3146.8|3139.1|3146.83|3139.13|3145.71|3138.01|37
1649901260000|2022-04-14 01:54:20|3146.82|3139.12|3146.84|3139.14|3146.93|3139.23|3146.36|3138.66|33
1649901270000|2022-04-14 01:54:30|3146.64|3138.94|3147.29|3139.59|3147.35|3139.65|3146.3|3138.6|36
1649901280000|2022-04-14 01:54:40|3147.27|3139.57|3147.01|3139.31|3147.67|3139.97|3146.95|3139.25|34
1649901290000|2022-04-14 01:54:50|3146.98|3139.28|3144.59|3136.89|3146.98|3139.28|3144.55|3136.85|36
1649901300000|2022-04-14 01:55:00|3144.68|3136.98|3144.74|3137.04|3144.75|3137.05|3144.37|3136.67|34
1649901310000|2022-04-14 01:55:10|3144.42|3136.72|3143.62|3135.92|3144.42|3136.72|3143.4|3135.7|35
1649901320000|2022-04-14 01:55:20|3143.63|3135.93|3143.58|3135.88|3143.65|3135.95|3143.49|3135.79|35
1649901330000|2022-04-14 01:55:30|3143.6|3135.9|3144.3|3136.6|3144.34|3136.64|3143.54|3135.84|32
1649901340000|2022-04-14 01:55:40|3144.17|3136.47|3144.43|3136.73|3144.72|3137.02|3144.14|3136.44|22
1649901350000|2022-04-14 01:55:50|3144.51|3136.81|3144.47|3136.77|3144.64|3136.94|3144.39|3136.69|22
1649901360000|2022-04-14 01:56:00|3144.4|3136.7|3145.57|3137.87|3145.57|3137.87|3144.39|3136.69|30
1649901370000|2022-04-14 01:56:10|3145.12|3137.42|3146.58|3138.88|3146.58|3138.88|3145|3137.3|34
1649901380000|2022-04-14 01:56:20|3146.33|3138.63|3145.86|3138.16|3146.77|3139.07|3145.84|3138.14|33
1649901390000|2022-04-14 01:56:30|3146.1|3138.4|3145.94|3138.24|3146.18|3138.48|3145.86|3138.16|25
1649901400000|2022-04-14 01:56:40|3145.92|3138.22|3145.92|3138.22|3146.18|3138.48|3145.64|3137.94|35
1649901410000|2022-04-14 01:56:50|3145.98|3138.28|3145.59|3137.89|3146.02|3138.32|3145.44|3137.74|31
1649901420000|2022-04-14 01:57:00|3145.6|3137.9|3145.88|3138.18|3146.06|3138.36|3145.6|3137.9|21
1649901430000|2022-04-14 01:57:10|3145.89|3138.19|3146.44|3138.74|3146.44|3138.74|3145.82|3138.12|24
1649901440000|2022-04-14 01:57:20|3146.42|3138.72|3146.81|3139.11|3146.81|3139.11|3146.2|3138.5|28
1649901450000|2022-04-14 01:57:30|3146.69|3138.99|3146.36|3138.66|3146.69|3138.99|3146.25|3138.55|31
1649901460000|2022-04-14 01:57:40|3146.23|3138.53|3146.21|3138.51|3146.25|3138.55|3145.85|3138.15|25
1649901470000|2022-04-14 01:57:50|3146.22|3138.52|3146.36|3138.66|3146.85|3139.15|3146.22|3138.52|38
1649901480000|2022-04-14 01:58:00|3146.31|3138.61|3146.1|3138.4|3146.48|3138.78|3146.04|3138.34|26
1649901490000|2022-04-14 01:58:10|3146.09|3138.39|3145.28|3137.58|3146.09|3138.39|3144.87|3137.17|35
1649901500000|2022-04-14 01:58:20|3145.32|3137.62|3144.77|3137.07|3145.32|3137.62|3144.77|3137.07|31
1649901510000|2022-04-14 01:58:30|3144.68|3136.98|3144.66|3136.96|3144.72|3137.02|3144.65|3136.95|28
1649901520000|2022-04-14 01:58:40|3144.65|3136.95|3145.46|3137.76|3145.53|3137.83|3144.63|3136.93|26
1649901530000|2022-04-14 01:58:50|3145.47|3137.77|3144.9|3137.2|3145.47|3137.77|3144.83|3137.13|27
1649901540000|2022-04-14 01:59:00|3144.86|3137.16|3144.73|3137.03|3145.57|3137.87|3144.72|3137.02|33
1649901550000|2022-04-14 01:59:10|3144.71|3137.01|3144.89|3137.19|3144.95|3137.25|3144.61|3136.91|31
1649901560000|2022-04-14 01:59:20|3144.86|3137.16|3144.94|3137.24|3144.94|3137.24|3144.64|3136.94|34
1649901570000|2022-04-14 01:59:30|3145.05|3137.35|3145.31|3137.61|3145.52|3137.82|3145.01|3137.31|29
1649901580000|2022-04-14 01:59:40|3145.39|3137.69|3145.01|3137.31|3145.39|3137.69|3144.99|3137.29|32
1649901590000|2022-04-14 01:59:50|3144.97|3137.27|3144.14|3136.44|3145.07|3137.37|3144.02|3136.32|29
1649901600000|2022-04-14 02:00:00|3144.09|3136.39|3144.1|3136.4|3144.59|3136.89|3144.03|3136.33|34
1649901610000|2022-04-14 02:00:10|3143.84|3136.14|3144.09|3136.39|3144.31|3136.61|3143.84|3136.14|21
1649901620000|2022-04-14 02:00:20|3144.06|3136.36|3144.04|3136.34|3144.31|3136.61|3143.93|3136.23|35
1649901630000|2022-04-14 02:00:30|3144.01|3136.31|3144.77|3137.07|3144.87|3137.17|3144.01|3136.31|30
1649901640000|2022-04-14 02:00:40|3144.72|3137.02|3143.91|3136.21|3144.72|3137.02|3143.8|3136.1|33
1649901650000|2022-04-14 02:00:50|3144.01|3136.31|3144.17|3136.47|3144.17|3136.47|3143.76|3136.06|28
1649901660000|2022-04-14 02:01:00|3144.12|3136.42|3143.94|3136.24|3144.17|3136.47|3143.92|3136.22|20
1649901670000|2022-04-14 02:01:10|3144.09|3136.39|3144.06|3136.36|3144.27|3136.57|3143.97|3136.27|29
1649901680000|2022-04-14 02:01:20|3144.05|3136.35|3143.75|3136.05|3144.23|3136.53|3143.74|3136.04|24
1649901690000|2022-04-14 02:01:30|3143.5|3135.8|3143.14|3135.44|3143.77|3136.07|3143.1|3135.4|30
1649901700000|2022-04-14 02:01:40|3143.12|3135.42|3143.02|3135.32|3143.27|3135.57|3142.97|3135.27|25
1649901710000|2022-04-14 02:01:50|3143.01|3135.31|3141.63|3133.93|3143.12|3135.42|3141.62|3133.92|37
1649901720000|2022-04-14 02:02:00|3141.72|3134.02|3142.38|3134.68|3142.98|3135.28|3141.46|3133.76|36
1649901730000|2022-04-14 02:02:10|3142.27|3134.57|3143.22|3135.52|3143.24|3135.54|3142.27|3134.57|33
1649901740000|2022-04-14 02:02:20|3142.85|3135.15|3143.05|3135.35|3143.22|3135.52|3142.77|3135.07|22
1649901750000|2022-04-14 02:02:30|3143.04|3135.34|3142.87|3135.17|3143.07|3135.37|3142.77|3135.07|24
1649901760000|2022-04-14 02:02:40|3142.86|3135.16|3142.29|3134.59|3143.05|3135.35|3142.2|3134.5|28
1649901770000|2022-04-14 02:02:50|3142.26|3134.56|3143.63|3135.93|3143.7|3136|3141.87|3134.17|30
1649901780000|2022-04-14 02:03:00|3143.64|3135.94|3143.72|3136.02|3143.94|3136.24|3143.62|3135.92|15
1649901790000|2022-04-14 02:03:10|3143.64|3135.94|3143.55|3135.85|3143.8|3136.1|3143.55|3135.85|13
1649901800000|2022-04-14 02:03:20|3143.69|3135.99|3143.76|3136.06|3143.86|3136.16|3143.01|3135.31|24
1649901810000|2022-04-14 02:03:30|3143.86|3136.16|3143.76|3136.06|3143.86|3136.16|3143.66|3135.96|12
1649901820000|2022-04-14 02:03:40|3143.73|3136.03|3142.9|3135.2|3143.73|3136.03|3142.57|3134.87|28
1649901830000|2022-04-14 02:03:50|3142.89|3135.19|3141.97|3134.27|3142.95|3135.25|3141.9|3134.2|32
1649901840000|2022-04-14 02:04:00|3141.95|3134.25|3139.93|3132.23|3142.05|3134.35|3139.67|3131.97|32
1649901850000|2022-04-14 02:04:10|3139.98|3132.28|3140.8|3133.1|3140.87|3133.17|3139.87|3132.17|32
1649901860000|2022-04-14 02:04:20|3140.66|3132.96|3140.42|3132.72|3140.66|3132.96|3140.3|3132.6|28
1649901870000|2022-04-14 02:04:30|3140.41|3132.71|3141.41|3133.71|3141.61|3133.91|3140.33|3132.63|29
1649901880000|2022-04-14 02:04:40|3141.28|3133.58|3141.52|3133.82|3141.67|3133.97|3141.28|3133.58|15
1649901890000|2022-04-14 02:04:50|3141.61|3133.91|3141.61|3133.91|3141.73|3134.03|3141.42|3133.72|22
1649901900000|2022-04-14 02:05:00|3141.6|3133.9|3141.59|3133.89|3141.7|3134|3141.45|3133.75|24
1649901910000|2022-04-14 02:05:10|3141.62|3133.92|3141.87|3134.17|3141.87|3134.17|3141.43|3133.73|21
1649901920000|2022-04-14 02:05:20|3141.85|3134.15|3141.02|3133.32|3141.92|3134.22|3141.02|3133.32|25
1649901930000|2022-04-14 02:05:30|3140.96|3133.26|3140.95|3133.25|3141.15|3133.45|3140.95|3133.25|24
1649901940000|2022-04-14 02:05:40|3140.94|3133.24|3140.51|3132.81|3141.1|3133.4|3140.51|3132.81|30
1649901950000|2022-04-14 02:05:50|3140.48|3132.78|3140.89|3133.19|3140.92|3133.22|3140.22|3132.52|32
1649901960000|2022-04-14 02:06:00|3140.92|3133.22|3140.73|3133.03|3140.92|3133.22|3140.64|3132.94|27
1649901970000|2022-04-14 02:06:10|3140.72|3133.02|3139.82|3132.12|3140.76|3133.06|3139.65|3131.95|32
1649901980000|2022-04-14 02:06:20|3139.77|3132.07|3139.49|3131.79|3139.77|3132.07|3139.33|3131.63|38
1649901990000|2022-04-14 02:06:30|3139.47|3131.77|3139.44|3131.74|3139.74|3132.04|3139.34|3131.64|33
1649902000000|2022-04-14 02:06:40|3139.49|3131.79|3139.47|3131.77|3139.64|3131.94|3139.38|3131.68|33
1649902010000|2022-04-14 02:06:50|3139.61|3131.91|3140.31|3132.61|3140.39|3132.69|3139.22|3131.52|33
1649902020000|2022-04-14 02:07:00|3140.37|3132.67|3140.07|3132.37|3140.37|3132.67|3139.76|3132.06|29
1649902030000|2022-04-14 02:07:10|3140.08|3132.38|3139.96|3132.26|3140.47|3132.77|3139.61|3131.91|18
1649902040000|2022-04-14 02:07:20|3139.66|3131.96|3139.85|3132.15|3139.95|3132.25|3139.62|3131.92|36
1649902050000|2022-04-14 02:07:30|3139.88|3132.18|3140.48|3132.78|3140.48|3132.78|3139.8|3132.1|14
1649902060000|2022-04-14 02:07:40|3140.5|3132.8|3139.42|3131.72|3140.5|3132.8|3139.37|3131.67|16
1649902070000|2022-04-14 02:07:50|3139.41|3131.71|3139.69|3131.99|3139.75|3132.05|3139.38|3131.68|31
1649902080000|2022-04-14 02:08:00|3139.71|3132.01|3139.71|3132.01|3139.81|3132.11|3139.69|3131.99|21
1649902090000|2022-04-14 02:08:10|3139.46|3131.76|3141.38|3133.68|3141.59|3133.89|3139.18|3131.48|37
1649902100000|2022-04-14 02:08:20|3141.36|3133.66|3140.97|3133.27|3141.67|3133.97|3140.64|3132.94|33
1649902110000|2022-04-14 02:08:30|3141.37|3133.67|3141.7|3134|3141.86|3134.16|3141.34|3133.64|24
1649902120000|2022-04-14 02:08:40|3141.69|3133.99|3141.7|3134|3141.73|3134.03|3141.69|3133.99|4
1649902130000|2022-04-14 02:08:50|3141.73|3134.03|3141.69|3133.99|3141.78|3134.08|3141.62|3133.92|18
1649902140000|2022-04-14 02:09:00|3141.73|3134.03|3141.62|3133.92|3141.77|3134.07|3141.62|3133.92|16
1649902150000|2022-04-14 02:09:10|3141.64|3133.94|3141.54|3133.84|3141.65|3133.95|3141.54|3133.84|17
1649902160000|2022-04-14 02:09:20|3141.55|3133.85|3141.95|3134.25|3141.95|3134.25|3141.55|3133.85|12
1649902170000|2022-04-14 02:09:30|3141.88|3134.18|3141.76|3134.06|3142|3134.3|3141.71|3134.01|23
1649902180000|2022-04-14 02:09:40|3141.69|3133.99|3141.96|3134.26|3141.98|3134.28|3141.68|3133.98|14
1649902190000|2022-04-14 02:09:50|3141.85|3134.15|3141.81|3134.11|3142.02|3134.32|3141.79|3134.09|18
1649902200000|2022-04-14 02:10:00|3141.89|3134.19|3141.76|3134.06|3141.92|3134.22|3141.69|3133.99|18
1649902210000|2022-04-14 02:10:10|3141.82|3134.12|3142.12|3134.42|3142.14|3134.44|3141.74|3134.04|16
1649902220000|2022-04-14 02:10:20|3141.57|3133.87|3143.25|3135.55|3143.38|3135.68|3141.57|3133.87|25
1649902230000|2022-04-14 02:10:30|3143.17|3135.47|3143.32|3135.62|3143.32|3135.62|3143.1|3135.4|25
1649902240000|2022-04-14 02:10:40|3143.24|3135.54|3143.6|3135.9|3143.86|3136.16|3143.11|3135.41|28
1649902250000|2022-04-14 02:10:50|3143.74|3136.04|3143.61|3135.91|3143.74|3136.04|3143.59|3135.89|14
1649902260000|2022-04-14 02:11:00|3143.62|3135.92|3143.82|3136.12|3144.07|3136.37|3143.62|3135.92|15
1649902270000|2022-04-14 02:11:10|3144.17|3136.47|3145.88|3138.18|3146.05|3138.35|3144.17|3136.47|28
1649902280000|2022-04-14 02:11:20|3145.87|3138.17|3147.15|3139.45|3147.15|3139.45|3145.64|3137.94|35
1649902290000|2022-04-14 02:11:30|3147.59|3139.89|3146.85|3139.15|3147.83|3140.13|3146.85|3139.15|32
1649902300000|2022-04-14 02:11:40|3146.88|3139.18|3147.48|3139.78|3147.48|3139.78|3146.82|3139.12|33
1649902310000|2022-04-14 02:11:50|3147.52|3139.82|3147.64|3139.94|3147.88|3140.18|3147.52|3139.82|31
1649902320000|2022-04-14 02:12:00|3147.65|3139.95|3147.8|3140.1|3148.13|3140.43|3147.46|3139.76|33
1649902330000|2022-04-14 02:12:10|3147.79|3140.09|3147.83|3140.13|3147.87|3140.17|3147.67|3139.97|26
1649902340000|2022-04-14 02:12:20|3147.86|3140.16|3147.54|3139.84|3147.98|3140.28|3147.53|3139.83|34
1649902350000|2022-04-14 02:12:30|3147.53|3139.83|3146.19|3138.49|3147.84|3140.14|3145.93|3138.23|33
1649902360000|2022-04-14 02:12:40|3146.22|3138.52|3146.77|3139.07|3146.89|3139.19|3146.22|3138.52|28
1649902370000|2022-04-14 02:12:50|3146.74|3139.04|3146.94|3139.24|3147.48|3139.78|3146.73|3139.03|22
1649902380000|2022-04-14 02:13:00|3147.09|3139.39|3146.61|3138.91|3147.31|3139.61|3146.61|3138.91|23
1649902390000|2022-04-14 02:13:10|3146.67|3138.97|3146.41|3138.71|3146.67|3138.97|3146.33|3138.63|18
1649902400000|2022-04-14 02:13:20|3146.25|3138.55|3145.97|3138.27|3146.25|3138.55|3145.95|3138.25|19
1649902410000|2022-04-14 02:13:30|3145.96|3138.26|3145.98|3138.28|3146.04|3138.34|3145.96|3138.26|8
1649902420000|2022-04-14 02:13:40|3145.99|3138.29|3145.67|3137.97|3146.04|3138.34|3145.63|3137.93|13
1649902430000|2022-04-14 02:13:50|3145.66|3137.96|3145.09|3137.39|3145.66|3137.96|3145.09|3137.39|21
1649902440000|2022-04-14 02:14:00|3145.05|3137.35|3144.06|3136.36|3145.05|3137.35|3144.06|3136.36|36
1649902450000|2022-04-14 02:14:10|3144.08|3136.38|3144.04|3136.34|3144.18|3136.48|3144.04|3136.34|13
1649902460000|2022-04-14 02:14:20|3144.03|3136.33|3143.63|3135.93|3144.1|3136.4|3143.45|3135.75|32
1649902470000|2022-04-14 02:14:30|3143.45|3135.75|3142.61|3134.91|3143.45|3135.75|3142.21|3134.51|33
1649902480000|2022-04-14 02:14:40|3142.6|3134.9|3142.71|3135.01|3142.72|3135.02|3142.59|3134.89|21
1649902490000|2022-04-14 02:14:50|3142.5|3134.8|3141.85|3134.15|3142.5|3134.8|3141.85|3134.15|26
1649902500000|2022-04-14 02:15:00|3141.82|3134.12|3141.89|3134.19|3142.01|3134.31|3141.67|3133.97|22
1649902510000|2022-04-14 02:15:10|3141.87|3134.17|3141.92|3134.22|3141.94|3134.24|3141.87|3134.17|10
1649902520000|2022-04-14 02:15:20|3141.94|3134.24|3141.92|3134.22|3141.94|3134.24|3141.73|3134.03|20
1649902530000|2022-04-14 02:15:30|3141.94|3134.24|3142.21|3134.51|3142.22|3134.52|3141.92|3134.22|18
1649902540000|2022-04-14 02:15:40|3142.2|3134.5|3142.15|3134.45|3142.22|3134.52|3142.11|3134.41|13
1649902550000|2022-04-14 02:15:50|3142.14|3134.44|3142.53|3134.83|3142.54|3134.84|3142.04|3134.34|22
1649902560000|2022-04-14 02:16:00|3142.28|3134.58|3142.1|3134.4|3142.28|3134.58|3142.07|3134.37|9
1649902570000|2022-04-14 02:16:10|3142.09|3134.39|3142.02|3134.32|3142.12|3134.42|3141.82|3134.12|26
1649902580000|2022-04-14 02:16:20|3142.11|3134.41|3141.88|3134.18|3142.14|3134.44|3141.88|3134.18|18
1649902590000|2022-04-14 02:16:30|3141.85|3134.15|3141.94|3134.24|3142.07|3134.37|3141.84|3134.14|20
1649902600000|2022-04-14 02:16:40|3141.89|3134.19|3140.91|3133.21|3141.93|3134.23|3140.91|3133.21|34
1649902610000|2022-04-14 02:16:50|3140.9|3133.2|3141.32|3133.62|3141.39|3133.69|3140.84|3133.14|29
1649902620000|2022-04-14 02:17:00|3141.33|3133.63|3140.39|3132.69|3141.4|3133.7|3140.22|3132.52|29
1649902630000|2022-04-14 02:17:10|3140.46|3132.76|3140.18|3132.48|3140.61|3132.91|3140.13|3132.43|33
1649902640000|2022-04-14 02:17:20|3140.17|3132.47|3139.84|3132.14|3140.24|3132.54|3139.84|3132.14|32
1649902650000|2022-04-14 02:17:30|3139.82|3132.12|3139.39|3131.69|3139.82|3132.12|3139.28|3131.58|31
1649902660000|2022-04-14 02:17:40|3139.36|3131.66|3139.52|3131.82|3139.68|3131.98|3139.31|3131.61|25
1649902670000|2022-04-14 02:17:50|3139.47|3131.77|3139.56|3131.86|3139.58|3131.88|3139.43|3131.73|27
1649902680000|2022-04-14 02:18:00|3139.64|3131.94|3139.49|3131.79|3139.64|3131.94|3139.37|3131.67|32
1649902690000|2022-04-14 02:18:10|3139.5|3131.8|3139.19|3131.49|3139.56|3131.86|3139.14|3131.44|26
1649902700000|2022-04-14 02:18:20|3139.18|3131.48|3139.17|3131.47|3139.34|3131.64|3139.16|3131.46|30
1649902710000|2022-04-14 02:18:30|3139.18|3131.48|3140.62|3132.92|3140.63|3132.93|3139.16|3131.46|34
1649902720000|2022-04-14 02:18:40|3140.63|3132.93|3140.8|3133.1|3140.81|3133.11|3140.38|3132.68|19
1649902730000|2022-04-14 02:18:50|3140.49|3132.79|3140.43|3132.73|3140.8|3133.1|3140.24|3132.54|21
1649902740000|2022-04-14 02:19:00|3140.4|3132.7|3140.19|3132.49|3140.4|3132.7|3140.17|3132.47|32
1649902750000|2022-04-14 02:19:10|3140.25|3132.55|3139.51|3131.81|3140.25|3132.55|3139.36|3131.66|27
1649902760000|2022-04-14 02:19:20|3139.52|3131.82|3139.32|3131.62|3139.64|3131.94|3139.25|3131.55|18
1649902770000|2022-04-14 02:19:30|3139.3|3131.6|3139.21|3131.51|3139.34|3131.64|3139.18|3131.48|30
1649902780000|2022-04-14 02:19:40|3139.22|3131.52|3140.24|3132.54|3140.24|3132.54|3139.13|3131.43|26
1649902790000|2022-04-14 02:19:50|3140.36|3132.66|3140.42|3132.72|3140.43|3132.73|3140.25|3132.55|17
1649902800000|2022-04-14 02:20:00|3140.38|3132.68|3140.31|3132.61|3140.41|3132.71|3140.29|3132.59|17
1649902810000|2022-04-14 02:20:10|3140.33|3132.63|3140.27|3132.57|3140.34|3132.64|3140.27|3132.57|11
1649902820000|2022-04-14 02:20:20|3140.28|3132.58|3140.24|3132.54|3140.29|3132.59|3140.21|3132.51|18
1649902830000|2022-04-14 02:20:30|3140.2|3132.5|3140.27|3132.57|3140.36|3132.66|3140.14|3132.44|17
1649902840000|2022-04-14 02:20:40|3140.26|3132.56|3140.29|3132.59|3140.35|3132.65|3140.22|3132.52|27
1649902850000|2022-04-14 02:20:50|3140.28|3132.58|3140|3132.3|3140.34|3132.64|3139.96|3132.26|33
1649902860000|2022-04-14 02:21:00|3140.04|3132.34|3139.7|3132|3140.06|3132.36|3139.68|3131.98|28
1649902870000|2022-04-14 02:21:10|3139.71|3132.01|3139.74|3132.04|3139.89|3132.19|3139.68|3131.98|18
1649902880000|2022-04-14 02:21:20|3139.88|3132.18|3139.84|3132.14|3139.89|3132.19|3139.76|3132.06|17
1649902890000|2022-04-14 02:21:30|3139.77|3132.07|3139.76|3132.06|3139.88|3132.18|3139.76|3132.06|16
1649902900000|2022-04-14 02:21:40|3139.82|3132.12|3139.84|3132.14|3139.88|3132.18|3139.76|3132.06|20
1649902910000|2022-04-14 02:21:50|3139.82|3132.12|3139.92|3132.22|3139.96|3132.26|3139.76|3132.06|19
1649902920000|2022-04-14 02:22:00|3139.93|3132.23|3139.14|3131.44|3139.97|3132.27|3139.1|3131.4|28
1649902930000|2022-04-14 02:22:10|3139.12|3131.42|3139.23|3131.53|3139.25|3131.55|3139.03|3131.33|29
1649902940000|2022-04-14 02:22:20|3139.24|3131.54|3139.24|3131.54|3139.34|3131.64|3139.15|3131.45|18
1649902950000|2022-04-14 02:22:30|3139.22|3131.52|3139.34|3131.64|3139.42|3131.72|3139.22|3131.52|34
1649902960000|2022-04-14 02:22:40|3139.33|3131.63|3139.3|3131.6|3139.42|3131.72|3139.1|3131.4|30
1649902970000|2022-04-14 02:22:50|3139.24|3131.54|3139.26|3131.56|3139.38|3131.68|3139.01|3131.31|34
1649902980000|2022-04-14 02:23:00|3139.16|3131.46|3139.57|3131.87|3139.68|3131.98|3139.11|3131.41|20
1649902990000|2022-04-14 02:23:10|3139.59|3131.89|3139.46|3131.76|3139.59|3131.89|3139.36|3131.66|17
1649903000000|2022-04-14 02:23:20|3139.54|3131.84|3139.53|3131.83|3139.7|3132|3139.45|3131.75|27
1649903010000|2022-04-14 02:23:30|3139.55|3131.85|3139.47|3131.77|3139.62|3131.92|3139.36|3131.66|26
1649903020000|2022-04-14 02:23:40|3139.48|3131.78|3139.52|3131.82|3139.67|3131.97|3139.41|3131.71|33
1649903030000|2022-04-14 02:23:50|3139.53|3131.83|3139.9|3132.2|3140.19|3132.49|3139.53|3131.83|30
1649903040000|2022-04-14 02:24:00|3140.01|3132.31|3141.6|3133.9|3141.6|3133.9|3139.82|3132.12|31
1649903050000|2022-04-14 02:24:10|3141.93|3134.23|3141.21|3133.51|3141.93|3134.23|3140.95|3133.25|33
1649903060000|2022-04-14 02:24:20|3141.66|3133.96|3141.23|3133.53|3141.66|3133.96|3141.07|3133.37|22
1649903070000|2022-04-14 02:24:30|3141.22|3133.52|3141.32|3133.62|3141.73|3134.03|3141.16|3133.46|22
1649903080000|2022-04-14 02:24:40|3141.76|3134.06|3141.67|3133.97|3142.1|3134.4|3141.16|3133.46|33
1649903090000|2022-04-14 02:24:50|3141.69|3133.99|3141.58|3133.88|3141.88|3134.18|3141.36|3133.66|25
1649903100000|2022-04-14 02:25:00|3141.57|3133.87|3141.85|3134.15|3142.11|3134.41|3141.48|3133.78|17
1649903110000|2022-04-14 02:25:10|3141.74|3134.04|3141.87|3134.17|3141.87|3134.17|3141.62|3133.92|13
1649903120000|2022-04-14 02:25:20|3141.88|3134.18|3142.48|3134.78|3142.62|3134.92|3141.88|3134.18|9
1649903130000|2022-04-14 02:25:30|3142.57|3134.87|3142.11|3134.41|3142.6|3134.9|3142.03|3134.33|16
1649903140000|2022-04-14 02:25:40|3142.05|3134.35|3141.63|3133.93|3142.05|3134.35|3141.4|3133.7|28
1649903150000|2022-04-14 02:25:50|3141.54|3133.84|3141.71|3134.01|3141.71|3134.01|3141.48|3133.78|27
1649903160000|2022-04-14 02:26:00|3141.73|3134.03|3141.6|3133.9|3141.8|3134.1|3141.51|3133.81|19
1649903170000|2022-04-14 02:26:10|3141.55|3133.85|3141.1|3133.4|3141.63|3133.93|3141.01|3133.31|29
1649903180000|2022-04-14 02:26:20|3141.16|3133.46|3139.51|3131.81|3141.24|3133.54|3139.27|3131.57|34
1649903190000|2022-04-14 02:26:30|3139.42|3131.72|3138.33|3130.63|3139.5|3131.8|3138.33|3130.63|35
1649903200000|2022-04-14 02:26:40|3138.31|3130.61|3138.92|3131.22|3139.09|3131.39|3138.22|3130.52|31
1649903210000|2022-04-14 02:26:50|3138.91|3131.21|3137.56|3129.86|3138.98|3131.28|3137.56|3129.86|31
1649903220000|2022-04-14 02:27:00|3137.75|3130.05|3137.57|3129.87|3137.82|3130.12|3137.57|3129.87|24
1649903230000|2022-04-14 02:27:10|3137.68|3129.98|3137.77|3130.07|3137.93|3130.23|3137.68|3129.98|13
1649903240000|2022-04-14 02:27:20|3137.75|3130.05|3137.48|3129.78|3137.75|3130.05|3137.48|3129.78|27
1649903250000|2022-04-14 02:27:30|3137.54|3129.84|3137.52|3129.82|3137.59|3129.89|3137.31|3129.61|28
1649903260000|2022-04-14 02:27:40|3137.53|3129.83|3137.42|3129.72|3137.62|3129.92|3137.42|3129.72|19
1649903270000|2022-04-14 02:27:50|3137.49|3129.79|3137.4|3129.7|3137.49|3129.79|3137.38|3129.68|19
1649903280000|2022-04-14 02:28:00|3137.41|3129.71|3138.08|3130.38|3138.08|3130.38|3137.39|3129.69|26
1649903290000|2022-04-14 02:28:10|3138.1|3130.4|3138.06|3130.36|3138.34|3130.64|3137.98|3130.28|16
1649903300000|2022-04-14 02:28:20|3138.48|3130.78|3138.34|3130.64|3138.59|3130.89|3138.17|3130.47|21
1649903310000|2022-04-14 02:28:30|3138.3|3130.6|3138.81|3131.11|3139.47|3131.77|3138.3|3130.6|28
1649903320000|2022-04-14 02:28:40|3138.82|3131.12|3139.41|3131.71|3139.5|3131.8|3138.8|3131.1|24
1649903330000|2022-04-14 02:28:50|3139.28|3131.58|3139.34|3131.64|3139.35|3131.65|3139.24|3131.54|17
1649903340000|2022-04-14 02:29:00|3139.28|3131.58|3139.78|3132.08|3139.81|3132.11|3139.15|3131.45|20
1649903350000|2022-04-14 02:29:10|3139.76|3132.06|3139.63|3131.93|3139.86|3132.16|3139.63|3131.93|34
1649903360000|2022-04-14 02:29:20|3139.66|3131.96|3138.43|3130.73|3139.67|3131.97|3138.13|3130.43|34
1649903370000|2022-04-14 02:29:30|3138.45|3130.75|3138.52|3130.82|3138.68|3130.98|3138.41|3130.71|25
1649903380000|2022-04-14 02:29:40|3138.55|3130.85|3138.75|3131.05|3138.86|3131.16|3138.55|3130.85|24
1649903390000|2022-04-14 02:29:50|3138.76|3131.06|3138.58|3130.88|3138.82|3131.12|3138.58|3130.88|19
1649903400000|2022-04-14 02:30:00|3138.61|3130.91|3138.51|3130.81|3138.77|3131.07|3138.51|3130.81|15
1649903410000|2022-04-14 02:30:10|3138.45|3130.75|3138.48|3130.78|3138.56|3130.86|3138.45|3130.75|15
1649903420000|2022-04-14 02:30:20|3138.5|3130.8|3138.84|3131.14|3139.02|3131.32|3138.5|3130.8|12
1649903430000|2022-04-14 02:30:30|3138.85|3131.15|3138.86|3131.16|3138.87|3131.17|3138.79|3131.09|15
1649903440000|2022-04-14 02:30:40|3138.88|3131.18|3138.62|3130.92|3138.88|3131.18|3138.58|3130.88|21
1649903450000|2022-04-14 02:30:50|3138.61|3130.91|3137.47|3129.77|3138.61|3130.91|3137.47|3129.77|27
1649903460000|2022-04-14 02:31:00|3137.51|3129.81|3136.34|3128.64|3137.51|3129.81|3135.91|3128.21|34
1649903470000|2022-04-14 02:31:10|3136.3|3128.6|3136.36|3128.66|3136.36|3128.66|3135.89|3128.19|21
1649903480000|2022-04-14 02:31:20|3136.27|3128.57|3135.95|3128.25|3136.48|3128.78|3135.95|3128.25|32
1649903490000|2022-04-14 02:31:30|3136.03|3128.33|3135.94|3128.24|3136.1|3128.4|3135.89|3128.19|31
1649903500000|2022-04-14 02:31:40|3135.9|3128.2|3135.86|3128.16|3135.94|3128.24|3135.75|3128.05|29
1649903510000|2022-04-14 02:31:50|3135.85|3128.15|3136.18|3128.48|3136.34|3128.64|3135.75|3128.05|25
1649903520000|2022-04-14 02:32:00|3136.2|3128.5|3136.42|3128.72|3136.54|3128.84|3136.2|3128.5|20
1649903530000|2022-04-14 02:32:10|3136.4|3128.7|3136.53|3128.83|3136.53|3128.83|3136.32|3128.62|21
1649903540000|2022-04-14 02:32:20|3136.57|3128.87|3136.2|3128.5|3136.57|3128.87|3136.17|3128.47|19
1649903550000|2022-04-14 02:32:30|3136.19|3128.49|3136.13|3128.43|3136.46|3128.76|3136.13|3128.43|24
1649903560000|2022-04-14 02:32:40|3136.11|3128.41|3136.16|3128.46|3136.36|3128.66|3136.11|3128.41|28
1649903570000|2022-04-14 02:32:50|3136.15|3128.45|3135.76|3128.06|3136.34|3128.64|3135.75|3128.05|22
1649903580000|2022-04-14 02:33:00|3135.7|3128|3134.82|3127.12|3135.71|3128.01|3134.73|3127.03|29
1649903590000|2022-04-14 02:33:10|3134.8|3127.1|3135.24|3127.54|3135.89|3128.19|3134.8|3127.1|16
1649903600000|2022-04-14 02:33:20|3135.31|3127.61|3135.19|3127.49|3135.33|3127.63|3134.69|3126.99|29
1649903610000|2022-04-14 02:33:30|3135.28|3127.58|3135.07|3127.37|3135.33|3127.63|3135.03|3127.33|13
1649903620000|2022-04-14 02:33:40|3135.15|3127.45|3134.67|3126.97|3135.38|3127.68|3133.75|3126.05|33
1649903630000|2022-04-14 02:33:50|3134.66|3126.96|3134.55|3126.85|3134.72|3127.02|3134.18|3126.48|33
1649903640000|2022-04-14 02:34:00|3134.46|3126.76|3134.4|3126.7|3134.65|3126.95|3134.29|3126.59|26
1649903650000|2022-04-14 02:34:10|3134.33|3126.63|3133.99|3126.29|3134.44|3126.74|3133.84|3126.14|39
1649903660000|2022-04-14 02:34:20|3133.98|3126.28|3134.8|3127.1|3134.8|3127.1|3133.98|3126.28|22
1649903670000|2022-04-14 02:34:30|3134.55|3126.85|3135.4|3127.7|3135.57|3127.87|3134.2|3126.5|23
1649903680000|2022-04-14 02:34:40|3135.38|3127.68|3135.47|3127.77|3135.66|3127.96|3135.28|3127.58|31
1649903690000|2022-04-14 02:34:50|3135.59|3127.89|3135.47|3127.77|3135.59|3127.89|3135.37|3127.67|27
1649903700000|2022-04-14 02:35:00|3135.48|3127.78|3135.34|3127.64|3135.65|3127.95|3135.28|3127.58|32
1649903710000|2022-04-14 02:35:10|3135.39|3127.69|3135.28|3127.58|3135.45|3127.75|3135.28|3127.58|24
1649903720000|2022-04-14 02:35:20|3135.29|3127.59|3134.9|3127.2|3135.46|3127.76|3134.86|3127.16|24
1649903730000|2022-04-14 02:35:30|3134.88|3127.18|3134.73|3127.03|3134.93|3127.23|3134.53|3126.83|32
1649903740000|2022-04-14 02:35:40|3134.64|3126.94|3134.54|3126.84|3134.64|3126.94|3134.52|3126.82|13
1649903750000|2022-04-14 02:35:50|3134.53|3126.83|3134.34|3126.64|3134.74|3127.04|3134.34|3126.64|28
1649903760000|2022-04-14 02:36:00|3134.29|3126.59|3134.7|3127|3134.7|3127|3133.39|3125.69|36
1649903770000|2022-04-14 02:36:10|3134.9|3127.2|3133.99|3126.29|3135.1|3127.4|3133.98|3126.28|39
1649903780000|2022-04-14 02:36:20|3133.98|3126.28|3133.72|3126.02|3134.13|3126.43|3133.55|3125.85|28
1649903790000|2022-04-14 02:36:30|3133.93|3126.23|3133.65|3125.95|3133.99|3126.29|3133.62|3125.92|26
1649903800000|2022-04-14 02:36:40|3133.66|3125.96|3133.54|3125.84|3133.99|3126.29|3133.54|3125.84|28
1649903810000|2022-04-14 02:36:50|3133.77|3126.07|3133.89|3126.19|3134.03|3126.33|3133.77|3126.07|29
1649903820000|2022-04-14 02:37:00|3133.9|3126.2|3134|3126.3|3134.06|3126.36|3133.62|3125.92|27
1649903830000|2022-04-14 02:37:10|3133.99|3126.29|3134.73|3127.03|3134.99|3127.29|3133.97|3126.27|36
1649903840000|2022-04-14 02:37:20|3134.98|3127.28|3135.14|3127.44|3135.14|3127.44|3134.33|3126.63|31
1649903850000|2022-04-14 02:37:30|3134.74|3127.04|3135.1|3127.4|3135.11|3127.41|3134.62|3126.92|23
1649903860000|2022-04-14 02:37:40|3135.13|3127.43|3134.88|3127.18|3135.39|3127.69|3134.71|3127.01|29
1649903870000|2022-04-14 02:37:50|3134.86|3127.16|3134.71|3127.01|3135.12|3127.42|3134.71|3127.01|23
1649903880000|2022-04-14 02:38:00|3134.72|3127.02|3134.71|3127.01|3135.15|3127.45|3134.7|3127|34
1649903890000|2022-04-14 02:38:10|3134.65|3126.95|3135.75|3128.05|3136.09|3128.39|3134.43|3126.73|32
1649903900000|2022-04-14 02:38:20|3135.76|3128.06|3137.11|3129.41|3137.48|3129.78|3135.76|3128.06|36
1649903910000|2022-04-14 02:38:30|3136.99|3129.29|3138.15|3130.45|3138.33|3130.63|3136.93|3129.23|38
1649903920000|2022-04-14 02:38:40|3138.04|3130.34|3136.62|3128.92|3138.3|3130.6|3136.62|3128.92|35
1649903930000|2022-04-14 02:38:50|3136.56|3128.86|3136.79|3129.09|3136.89|3129.19|3136.31|3128.61|33
1649903940000|2022-04-14 02:39:00|3136.64|3128.94|3136.65|3128.95|3136.82|3129.12|3136.57|3128.87|33
1649903950000|2022-04-14 02:39:10|3136.6|3128.9|3136.24|3128.54|3136.8|3129.1|3136.24|3128.54|27
1649903960000|2022-04-14 02:39:20|3136.18|3128.48|3136.83|3129.13|3136.9|3129.2|3136.17|3128.47|34
1649903970000|2022-04-14 02:39:30|3136.66|3128.96|3136.6|3128.9|3136.76|3129.06|3136.57|3128.87|29
1649903980000|2022-04-14 02:39:40|3136.65|3128.95|3136.71|3129.01|3136.76|3129.06|3136.65|3128.95|17
1649903990000|2022-04-14 02:39:50|3136.76|3129.06|3136.87|3129.17|3136.89|3129.19|3136.7|3129|17
1649904000000|2022-04-14 02:40:00|3136.82|3129.12|3137.23|3129.53|3137.26|3129.56|3136.82|3129.12|18
1649904010000|2022-04-14 02:40:10|3137.26|3129.56|3136.11|3128.41|3137.26|3129.56|3136.06|3128.36|26
1649904020000|2022-04-14 02:40:20|3136.2|3128.5|3136.13|3128.43|3136.34|3128.64|3136.09|3128.39|27
1649904030000|2022-04-14 02:40:30|3136.22|3128.52|3136.11|3128.41|3136.35|3128.65|3136.06|3128.36|27
1649904040000|2022-04-14 02:40:40|3136.1|3128.4|3134.3|3126.6|3136.1|3128.4|3134.2|3126.5|23
1649904050000|2022-04-14 02:40:50|3134.25|3126.55|3134.06|3126.36|3134.25|3126.55|3134.06|3126.36|15
1649904060000|2022-04-14 02:41:00|3134.07|3126.37|3133.89|3126.19|3134.07|3126.37|3133.83|3126.13|28
1649904070000|2022-04-14 02:41:10|3133.82|3126.12|3133.9|3126.2|3134.07|3126.37|3133.82|3126.12|19
1649904080000|2022-04-14 02:41:20|3133.98|3126.28|3133.98|3126.28|3134.06|3126.36|3133.86|3126.16|25
1649904090000|2022-04-14 02:41:30|3133.99|3126.29|3134.06|3126.36|3134.06|3126.36|3133.92|3126.22|7
1649904100000|2022-04-14 02:41:40|3134.05|3126.35|3134.05|3126.35|3134.06|3126.36|3133.9|3126.2|17
1649904110000|2022-04-14 02:41:50|3133.94|3126.24|3134.05|3126.35|3134.11|3126.41|3133.91|3126.21|14
1649904120000|2022-04-14 02:42:00|3134.03|3126.33|3133.24|3125.54|3134.03|3126.33|3133.23|3125.53|13
1649904130000|2022-04-14 02:42:10|3132.9|3125.2|3132.84|3125.14|3133.15|3125.45|3132.84|3125.14|29
1649904140000|2022-04-14 02:42:20|3132.78|3125.08|3132.85|3125.15|3132.99|3125.29|3132.57|3124.87|25
1649904150000|2022-04-14 02:42:30|3132.84|3125.14|3132.92|3125.22|3133.06|3125.36|3132.82|3125.12|19
1649904160000|2022-04-14 02:42:40|3132.84|3125.14|3131.61|3123.91|3132.84|3125.14|3131.08|3123.38|27
1649904170000|2022-04-14 02:42:50|3131.53|3123.83|3131.58|3123.88|3131.62|3123.92|3131.46|3123.76|25
1649904180000|2022-04-14 02:43:00|3131.6|3123.9|3131.45|3123.75|3131.6|3123.9|3131.43|3123.73|21
1649904190000|2022-04-14 02:43:10|3131.43|3123.73|3133.08|3125.38|3133.08|3125.38|3131.09|3123.39|34
1649904200000|2022-04-14 02:43:20|3133.24|3125.54|3133.87|3126.17|3133.9|3126.2|3133.18|3125.48|31
1649904210000|2022-04-14 02:43:30|3133.84|3126.14|3133.28|3125.58|3133.95|3126.25|3133.28|3125.58|27
1649904220000|2022-04-14 02:43:40|3133.21|3125.51|3133.3|3125.6|3133.42|3125.72|3133.13|3125.43|28
1649904230000|2022-04-14 02:43:50|3133.32|3125.62|3133.36|3125.66|3133.39|3125.69|3133.32|3125.62|17
1649904240000|2022-04-14 02:44:00|3133.38|3125.68|3133.43|3125.73|3133.47|3125.77|3133.37|3125.67|17
1649904250000|2022-04-14 02:44:10|3133.48|3125.78|3132.09|3124.39|3133.66|3125.96|3132.06|3124.36|33
1649904260000|2022-04-14 02:44:20|3132.1|3124.4|3133.29|3125.59|3133.32|3125.62|3132.1|3124.4|36
1649904270000|2022-04-14 02:44:30|3133.31|3125.61|3133.52|3125.82|3133.6|3125.9|3133.01|3125.31|33
1649904280000|2022-04-14 02:44:40|3133.49|3125.79|3133.26|3125.56|3133.49|3125.79|3133.25|3125.55|14
1649904290000|2022-04-14 02:44:50|3133.25|3125.55|3133.38|3125.68|3133.42|3125.72|3133.25|3125.55|11
1649904300000|2022-04-14 02:45:00|3133.37|3125.67|3132.7|3125|3133.4|3125.7|3132.63|3124.93|24
1649904310000|2022-04-14 02:45:10|3132.72|3125.02|3132.41|3124.71|3132.76|3125.06|3132.41|3124.71|25
1649904320000|2022-04-14 02:45:20|3132.39|3124.69|3132.07|3124.37|3132.41|3124.71|3131.96|3124.26|22
1649904330000|2022-04-14 02:45:30|3132.06|3124.36|3130.26|3122.56|3132.06|3124.36|3130.25|3122.55|22
1649904340000|2022-04-14 02:45:40|3130.13|3122.43|3130.36|3122.66|3130.67|3122.97|3130|3122.3|29
1649904350000|2022-04-14 02:45:50|3130.07|3122.37|3130.09|3122.39|3130.29|3122.59|3130.03|3122.33|29
1649904360000|2022-04-14 02:46:00|3130.13|3122.43|3130.15|3122.45|3130.18|3122.48|3129.4|3121.7|29
1649904370000|2022-04-14 02:46:10|3130.11|3122.41|3129.79|3122.09|3130.24|3122.54|3129.79|3122.09|20
1649904380000|2022-04-14 02:46:20|3129.81|3122.11|3131.12|3123.42|3131.19|3123.49|3129.81|3122.11|34
1649904390000|2022-04-14 02:46:30|3131.14|3123.44|3131.68|3123.98|3131.84|3124.14|3131.13|3123.43|27
1649904400000|2022-04-14 02:46:40|3131.66|3123.96|3131.54|3123.84|3131.78|3124.08|3131.46|3123.76|22
1649904410000|2022-04-14 02:46:50|3131.6|3123.9|3131.89|3124.19|3131.9|3124.2|3131.6|3123.9|23
1649904420000|2022-04-14 02:47:00|3131.8|3124.1|3132.06|3124.36|3132.18|3124.48|3131.8|3124.1|34
1649904430000|2022-04-14 02:47:10|3132.04|3124.34|3132.15|3124.45|3132.27|3124.57|3131.91|3124.21|25
1649904440000|2022-04-14 02:47:20|3132.14|3124.44|3132.1|3124.4|3132.22|3124.52|3132.02|3124.32|29
1649904450000|2022-04-14 02:47:30|3132.13|3124.43|3132.11|3124.41|3132.38|3124.68|3132.05|3124.35|24
1649904460000|2022-04-14 02:47:40|3132.18|3124.48|3132.24|3124.54|3132.29|3124.59|3132.04|3124.34|30
1649904470000|2022-04-14 02:47:50|3132.26|3124.56|3132.04|3124.34|3132.26|3124.56|3131.92|3124.22|30
1649904480000|2022-04-14 02:48:00|3132.03|3124.33|3131.5|3123.8|3132.06|3124.36|3131.5|3123.8|30
1649904490000|2022-04-14 02:48:10|3131.4|3123.7|3131.59|3123.89|3131.66|3123.96|3131.26|3123.56|23
1649904500000|2022-04-14 02:48:20|3131.57|3123.87|3132.88|3125.18|3132.95|3125.25|3131.49|3123.79|28
1649904510000|2022-04-14 02:48:30|3132.95|3125.25|3132.92|3125.22|3133.3|3125.6|3132.67|3124.97|24
1649904520000|2022-04-14 02:48:40|3132.71|3125.01|3132.97|3125.27|3133.16|3125.46|3132.65|3124.95|30
1649904530000|2022-04-14 02:48:50|3132.87|3125.17|3132.45|3124.75|3132.98|3125.28|3132.24|3124.54|27
1649904540000|2022-04-14 02:49:00|3132.46|3124.76|3132.45|3124.75|3132.5|3124.8|3132.31|3124.61|26
1649904550000|2022-04-14 02:49:10|3132.44|3124.74|3131.07|3123.37|3132.44|3124.74|3130.8|3123.1|28
1649904560000|2022-04-14 02:49:20|3131.1|3123.4|3130.24|3122.54|3131.34|3123.64|3130.22|3122.52|33
1649904570000|2022-04-14 02:49:30|3130.28|3122.58|3130.39|3122.69|3130.39|3122.69|3130.15|3122.45|19
1649904580000|2022-04-14 02:49:40|3130.38|3122.68|3129.87|3122.17|3130.49|3122.79|3129.59|3121.89|31
1649904590000|2022-04-14 02:49:50|3129.85|3122.15|3128.71|3121.01|3129.87|3122.17|3128.71|3121.01|37
1649904600000|2022-04-14 02:50:00|3128.74|3121.04|3129.15|3121.45|3129.28|3121.58|3128.74|3121.04|25
1649904610000|2022-04-14 02:50:10|3129.22|3121.52|3129.84|3122.14|3129.94|3122.24|3129.22|3121.52|25
1649904620000|2022-04-14 02:50:20|3129.78|3122.08|3129.03|3121.33|3129.79|3122.09|3128.79|3121.09|29
1649904630000|2022-04-14 02:50:30|3128.89|3121.19|3128.87|3121.17|3129.15|3121.45|3128.81|3121.11|23
1649904640000|2022-04-14 02:50:40|3128.96|3121.26|3129.18|3121.48|3129.18|3121.48|3128.81|3121.11|27
1649904650000|2022-04-14 02:50:50|3129.17|3121.47|3129.04|3121.34|3129.29|3121.59|3128.98|3121.28|19
1649904660000|2022-04-14 02:51:00|3129.03|3121.33|3129.02|3121.32|3129.26|3121.56|3129.01|3121.31|20
1649904670000|2022-04-14 02:51:10|3129.19|3121.49|3129.56|3121.86|3129.66|3121.96|3128.91|3121.21|25
1649904680000|2022-04-14 02:51:20|3129.43|3121.73|3129.49|3121.79|3129.65|3121.95|3129.43|3121.73|13
1649904690000|2022-04-14 02:51:30|3129.52|3121.82|3129.63|3121.93|3129.64|3121.94|3129.52|3121.82|8
1649904700000|2022-04-14 02:51:40|3129.64|3121.94|3128.76|3121.06|3129.64|3121.94|3128.6|3120.9|16
1649904710000|2022-04-14 02:51:50|3128.81|3121.11|3128.86|3121.16|3128.93|3121.23|3128.79|3121.09|25
1649904720000|2022-04-14 02:52:00|3128.87|3121.17|3129.43|3121.73|3129.43|3121.73|3128.86|3121.16|12
1649904730000|2022-04-14 02:52:10|3129.72|3122.02|3129.65|3121.95|3129.91|3122.21|3129.63|3121.93|27
1649904740000|2022-04-14 02:52:20|3129.77|3122.07|3129.87|3122.17|3130.13|3122.43|3129.65|3121.95|21
1649904750000|2022-04-14 02:52:30|3129.93|3122.23|3129.97|3122.27|3130.03|3122.33|3129.75|3122.05|26
1649904760000|2022-04-14 02:52:40|3129.9|3122.2|3129.94|3122.24|3129.97|3122.27|3129.75|3122.05|11
1649904770000|2022-04-14 02:52:50|3129.76|3122.06|3131.1|3123.4|3131.1|3123.4|3129.69|3121.99|21
1649904780000|2022-04-14 02:53:00|3130.61|3122.91|3130.97|3123.27|3131.49|3123.79|3130.61|3122.91|33
1649904790000|2022-04-14 02:53:10|3130.96|3123.26|3131|3123.3|3131.58|3123.88|3130.76|3123.06|16
1649904800000|2022-04-14 02:53:20|3130.92|3123.22|3130.79|3123.09|3131.2|3123.5|3130.68|3122.98|23
1649904810000|2022-04-14 02:53:30|3130.66|3122.96|3130.63|3122.93|3131.15|3123.45|3130.63|3122.93|19
1649904820000|2022-04-14 02:53:40|3130.7|3123|3130.74|3123.04|3131.3|3123.6|3130.65|3122.95|25
1649904830000|2022-04-14 02:53:50|3130.73|3123.03|3130.74|3123.04|3131.27|3123.57|3130.61|3122.91|23
1649904840000|2022-04-14 02:54:00|3130.72|3123.02|3130.77|3123.07|3131.14|3123.44|3130.69|3122.99|25
1649904850000|2022-04-14 02:54:10|3130.79|3123.09|3132.26|3124.56|3132.26|3124.56|3130.49|3122.79|28
1649904860000|2022-04-14 02:54:20|3132.01|3124.31|3131.69|3123.99|3132.61|3124.91|3131.68|3123.98|28
1649904870000|2022-04-14 02:54:30|3131.67|3123.97|3132.27|3124.57|3132.27|3124.57|3130.91|3123.21|38
1649904880000|2022-04-14 02:54:40|3131.86|3124.16|3132.53|3124.83|3132.78|3125.08|3131.55|3123.85|27
1649904890000|2022-04-14 02:54:50|3132.06|3124.36|3132.41|3124.71|3132.95|3125.25|3132|3124.3|33
1649904900000|2022-04-14 02:55:00|3132.44|3124.74|3132.67|3124.97|3132.67|3124.97|3132.01|3124.31|25
1649904910000|2022-04-14 02:55:10|3132.64|3124.94|3131.46|3123.76|3132.64|3124.94|3131.22|3123.52|27
1649904920000|2022-04-14 02:55:20|3131.47|3123.77|3131.61|3123.91|3131.61|3123.91|3131.46|3123.76|19
1649904930000|2022-04-14 02:55:30|3131.64|3123.94|3131.74|3124.04|3131.75|3124.05|3131.62|3123.92|17
1649904940000|2022-04-14 02:55:40|3131.7|3124|3131.78|3124.08|3131.81|3124.11|3131.69|3123.99|16
1649904950000|2022-04-14 02:55:50|3131.71|3124.01|3131.84|3124.14|3131.84|3124.14|3131.69|3123.99|11
1649904960000|2022-04-14 02:56:00|3131.72|3124.02|3131.79|3124.09|3131.84|3124.14|3131.63|3123.93|30
1649904970000|2022-04-14 02:56:10|3131.77|3124.07|3131.74|3124.04|3131.77|3124.07|3131.56|3123.86|25
1649904980000|2022-04-14 02:56:20|3131.8|3124.1|3130.4|3122.7|3131.8|3124.1|3130.4|3122.7|27
1649904990000|2022-04-14 02:56:30|3130.42|3122.72|3130.25|3122.55|3130.45|3122.75|3130.15|3122.45|30
1649905000000|2022-04-14 02:56:40|3130.18|3122.48|3130.36|3122.66|3130.36|3122.66|3130.09|3122.39|19
1649905010000|2022-04-14 02:56:50|3130.28|3122.58|3130.42|3122.72|3130.42|3122.72|3130.18|3122.48|23
1649905020000|2022-04-14 02:57:00|3130.33|3122.63|3130.44|3122.74|3130.55|3122.85|3130|3122.3|17
1649905030000|2022-04-14 02:57:10|3130.41|3122.71|3130.51|3122.81|3130.65|3122.95|3130.34|3122.64|30
1649905040000|2022-04-14 02:57:20|3130.5|3122.8|3130.22|3122.52|3130.53|3122.83|3130.19|3122.49|30
1649905050000|2022-04-14 02:57:30|3130.21|3122.51|3130.33|3122.63|3130.52|3122.82|3130.12|3122.42|30
1649905060000|2022-04-14 02:57:40|3130.23|3122.53|3130.19|3122.49|3130.25|3122.55|3130.14|3122.44|18
1649905070000|2022-04-14 02:57:50|3130.18|3122.48|3130.37|3122.67|3130.37|3122.67|3130.1|3122.4|27
1649905080000|2022-04-14 02:58:00|3130.19|3122.49|3130.23|3122.53|3130.37|3122.67|3130.19|3122.49|20
1649905090000|2022-04-14 02:58:10|3130.21|3122.51|3130.5|3122.8|3130.5|3122.8|3130.19|3122.49|11
1649905100000|2022-04-14 02:58:20|3130.55|3122.85|3130.11|3122.41|3130.55|3122.85|3130.09|3122.39|25
1649905110000|2022-04-14 02:58:30|3130.12|3122.42|3130.09|3122.39|3130.17|3122.47|3130.09|3122.39|15
1649905120000|2022-04-14 02:58:40|3130.01|3122.31|3129.8|3122.1|3130.01|3122.31|3129.57|3121.87|29
1649905130000|2022-04-14 02:58:50|3129.75|3122.05|3129.83|3122.13|3129.83|3122.13|3129.6|3121.9|30
1649905140000|2022-04-14 02:59:00|3129.77|3122.07|3129.13|3121.43|3129.77|3122.07|3129.09|3121.39|27
1649905150000|2022-04-14 02:59:10|3129.12|3121.42|3129.49|3121.79|3129.49|3121.79|3129.11|3121.41|25
1649905160000|2022-04-14 02:59:20|3129.6|3121.9|3130.37|3122.67|3130.37|3122.67|3129.59|3121.89|26
1649905170000|2022-04-14 02:59:30|3130.38|3122.68|3130.28|3122.58|3130.38|3122.68|3130.1|3122.4|25
1649905180000|2022-04-14 02:59:40|3130.42|3122.72|3130.12|3122.42|3130.42|3122.72|3129.95|3122.25|25
1649905190000|2022-04-14 02:59:50|3130.13|3122.43|3130.5|3122.8|3130.53|3122.83|3129.95|3122.25|21
1649905200000|2022-04-14 03:00:00|3130.46|3122.76|3130.52|3122.82|3130.52|3122.82|3130.18|3122.48|28
1649905210000|2022-04-14 03:00:10|3130.51|3122.81|3131.6|3123.9|3132.18|3124.48|3130.45|3122.75|28
1649905220000|2022-04-14 03:00:20|3131.58|3123.88|3131.71|3124.01|3132.13|3124.43|3131.23|3123.53|22
1649905230000|2022-04-14 03:00:30|3131.69|3123.99|3132.03|3124.33|3132.07|3124.37|3131.44|3123.74|25
1649905240000|2022-04-14 03:00:40|3132.02|3124.32|3131.53|3123.83|3132.02|3124.32|3131.1|3123.4|22
1649905250000|2022-04-14 03:00:50|3131.79|3124.09|3131.88|3124.18|3131.94|3124.24|3131.7|3124|15
1649905260000|2022-04-14 03:01:00|3131.87|3124.17|3131.87|3124.17|3131.99|3124.29|3131.46|3123.76|23
1649905270000|2022-04-14 03:01:10|3131.99|3124.29|3131.19|3123.49|3132.01|3124.31|3131.11|3123.41|15
1649905280000|2022-04-14 03:01:20|3131.18|3123.48|3131.87|3124.17|3132.25|3124.55|3130.94|3123.24|28
1649905290000|2022-04-14 03:01:30|3131.43|3123.73|3131.49|3123.79|3132.19|3124.49|3131.39|3123.69|24
1649905300000|2022-04-14 03:01:40|3131.5|3123.8|3131.12|3123.42|3131.93|3124.23|3131.07|3123.37|22
1649905310000|2022-04-14 03:01:50|3131.2|3123.5|3131.14|3123.44|3131.32|3123.62|3131.12|3123.42|13
1649905320000|2022-04-14 03:02:00|3131.24|3123.54|3132.07|3124.37|3132.07|3124.37|3131.14|3123.44|15
1649905330000|2022-04-14 03:02:10|3132.11|3124.41|3130.54|3122.84|3132.11|3124.41|3130.29|3122.59|30
1649905340000|2022-04-14 03:02:20|3130.32|3122.62|3130.8|3123.1|3131.02|3123.32|3130.32|3122.62|29
1649905350000|2022-04-14 03:02:30|3130.75|3123.05|3129.51|3121.81|3130.84|3123.14|3129.41|3121.71|34
1649905360000|2022-04-14 03:02:40|3129.62|3121.92|3129.89|3122.19|3129.89|3122.19|3129.19|3121.49|34
1649905370000|2022-04-14 03:02:50|3129.9|3122.2|3130.04|3122.34|3130.05|3122.35|3129.72|3122.02|31
1649905380000|2022-04-14 03:03:00|3130.01|3122.31|3130.16|3122.46|3130.18|3122.48|3130.01|3122.31|18
1649905390000|2022-04-14 03:03:10|3130.18|3122.48|3130.19|3122.49|3130.32|3122.62|3129.63|3121.93|16
1649905400000|2022-04-14 03:03:20|3130.2|3122.5|3129.98|3122.28|3130.2|3122.5|3129.97|3122.27|30
1649905410000|2022-04-14 03:03:30|3129.97|3122.27|3130.36|3122.66|3130.36|3122.66|3129.97|3122.27|21
1649905420000|2022-04-14 03:03:40|3130.28|3122.58|3130.31|3122.61|3130.49|3122.79|3130.28|3122.58|25
1649905430000|2022-04-14 03:03:50|3130.32|3122.62|3130.28|3122.58|3130.58|3122.88|3130.06|3122.36|28
1649905440000|2022-04-14 03:04:00|3130.09|3122.39|3129.2|3121.5|3130.48|3122.78|3129.2|3121.5|29
1649905450000|2022-04-14 03:04:10|3129.01|3121.31|3128.23|3120.53|3129.07|3121.37|3128.2|3120.5|34
1649905460000|2022-04-14 03:04:20|3128.21|3120.51|3127.33|3119.63|3128.26|3120.56|3127.12|3119.42|35
1649905470000|2022-04-14 03:04:30|3127.29|3119.59|3127.32|3119.62|3127.42|3119.72|3127.06|3119.36|29
1649905480000|2022-04-14 03:04:40|3127.34|3119.64|3127.59|3119.89|3127.68|3119.98|3127|3119.3|29
1649905490000|2022-04-14 03:04:50|3127.52|3119.82|3127.96|3120.26|3127.96|3120.26|3127.16|3119.46|31
1649905500000|2022-04-14 03:05:00|3127.97|3120.27|3128.58|3120.88|3129.04|3121.34|3127.97|3120.27|29
1649905510000|2022-04-14 03:05:10|3128.57|3120.87|3128.56|3120.86|3129|3121.3|3128.42|3120.72|34
1649905520000|2022-04-14 03:05:20|3128.55|3120.85|3127.92|3120.22|3128.77|3121.07|3127.84|3120.14|34
1649905530000|2022-04-14 03:05:30|3127.83|3120.13|3127.79|3120.09|3127.88|3120.18|3127.37|3119.67|21
1649905540000|2022-04-14 03:05:40|3127.78|3120.08|3126.7|3119|3127.78|3120.08|3126.42|3118.72|28
1649905550000|2022-04-14 03:05:50|3126.59|3118.89|3124.3|3116.6|3126.72|3119.02|3124.2|3116.5|32
1649905560000|2022-04-14 03:06:00|3124.37|3116.67|3123.56|3115.86|3124.37|3116.67|3123.24|3115.54|28
1649905570000|2022-04-14 03:06:10|3123.55|3115.85|3122.82|3115.12|3123.57|3115.87|3122.69|3114.99|32
1649905580000|2022-04-14 03:06:20|3122.73|3115.03|3122.68|3114.98|3122.8|3115.1|3122.65|3114.95|31
1649905590000|2022-04-14 03:06:30|3122.69|3114.99|3123.4|3115.7|3123.46|3115.76|3122.69|3114.99|24
1649905600000|2022-04-14 03:06:40|3123.27|3115.57|3123.84|3116.14|3124.38|3116.68|3122.82|3115.12|34
1649905610000|2022-04-14 03:06:50|3124.05|3116.35|3123.03|3115.33|3124.07|3116.37|3122.96|3115.26|35
1649905620000|2022-04-14 03:07:00|3122.97|3115.27|3122.93|3115.23|3123.1|3115.4|3122.78|3115.08|36
1649905630000|2022-04-14 03:07:10|3122.95|3115.25|3123.66|3115.96|3123.66|3115.96|3122.94|3115.24|27
1649905640000|2022-04-14 03:07:20|3124.2|3116.5|3124.6|3116.9|3124.92|3117.22|3123.79|3116.09|33
1649905650000|2022-04-14 03:07:30|3124.5|3116.8|3123.7|3116|3124.51|3116.81|3123.68|3115.98|28
1649905660000|2022-04-14 03:07:40|3123.81|3116.11|3124.02|3116.32|3124.08|3116.38|3123.64|3115.94|34
1649905670000|2022-04-14 03:07:50|3123.95|3116.25|3123.84|3116.14|3124.03|3116.33|3123.72|3116.02|27
1649905680000|2022-04-14 03:08:00|3123.85|3116.15|3122.98|3115.28|3123.9|3116.2|3122.98|3115.28|23
1649905690000|2022-04-14 03:08:10|3122.96|3115.26|3123.75|3116.05|3123.75|3116.05|3122.65|3114.95|33
1649905700000|2022-04-14 03:08:20|3123.76|3116.06|3123.56|3115.86|3124.19|3116.49|3123.5|3115.8|31
1649905710000|2022-04-14 03:08:30|3123.55|3115.85|3123.53|3115.83|3123.66|3115.96|3123.48|3115.78|22
1649905720000|2022-04-14 03:08:40|3123.5|3115.8|3123.63|3115.93|3123.68|3115.98|3123.4|3115.7|30
1649905730000|2022-04-14 03:08:50|3123.62|3115.92|3123.57|3115.87|3123.66|3115.96|3122.5|3114.8|36
1649905740000|2022-04-14 03:09:00|3123.56|3115.86|3124.23|3116.53|3124.27|3116.57|3123.39|3115.69|30
1649905750000|2022-04-14 03:09:10|3124.24|3116.54|3125.02|3117.32|3125.13|3117.43|3123.94|3116.24|33
1649905760000|2022-04-14 03:09:20|3125.08|3117.38|3125.29|3117.59|3125.9|3118.2|3125.08|3117.38|30
1649905770000|2022-04-14 03:09:30|3125.27|3117.57|3125.34|3117.64|3125.69|3117.99|3125.22|3117.52|23
1649905780000|2022-04-14 03:09:40|3125.22|3117.52|3125.68|3117.98|3126.51|3118.81|3125.22|3117.52|25
1649905790000|2022-04-14 03:09:50|3125.6|3117.9|3126.51|3118.81|3126.51|3118.81|3125.38|3117.68|23
1649905800000|2022-04-14 03:10:00|3126.47|3118.77|3126.49|3118.79|3126.53|3118.83|3126.02|3118.32|21
1649905810000|2022-04-14 03:10:10|3126.5|3118.8|3126.12|3118.42|3126.5|3118.8|3126.12|3118.42|14
1649905820000|2022-04-14 03:10:20|3126.28|3118.58|3126.3|3118.6|3126.35|3118.65|3126.12|3118.42|12
1649905830000|2022-04-14 03:10:30|3126.17|3118.47|3126.28|3118.58|3126.35|3118.65|3126.12|3118.42|15
1649905840000|2022-04-14 03:10:40|3126.17|3118.47|3126.54|3118.84|3126.55|3118.85|3126.12|3118.42|18
1649905850000|2022-04-14 03:10:50|3126.53|3118.83|3126.53|3118.83|3126.64|3118.94|3126.51|3118.81|19
1649905860000|2022-04-14 03:11:00|3126.52|3118.82|3126.66|3118.96|3126.66|3118.96|3126.5|3118.8|14
1649905870000|2022-04-14 03:11:10|3126.29|3118.59|3125.98|3118.28|3126.78|3119.08|3125.89|3118.19|29
1649905880000|2022-04-14 03:11:20|3125.78|3118.08|3125.59|3117.89|3125.78|3118.08|3125.48|3117.78|37
1649905890000|2022-04-14 03:11:30|3125.6|3117.9|3125.72|3118.02|3125.85|3118.15|3125.6|3117.9|36
1649905900000|2022-04-14 03:11:40|3125.8|3118.1|3124.4|3116.7|3125.8|3118.1|3124.16|3116.46|36
1649905910000|2022-04-14 03:11:50|3124.51|3116.81|3124.35|3116.65|3124.51|3116.81|3124.21|3116.51|21
1649905920000|2022-04-14 03:12:00|3124.48|3116.78|3125.73|3118.03|3125.99|3118.29|3124.3|3116.6|33
1649905930000|2022-04-14 03:12:10|3125.77|3118.07|3126.21|3118.51|3126.69|3118.99|3125.69|3117.99|30
1649905940000|2022-04-14 03:12:20|3126.43|3118.73|3125.91|3118.21|3126.43|3118.73|3125.91|3118.21|19
1649905950000|2022-04-14 03:12:30|3125.52|3117.82|3124.62|3116.92|3125.52|3117.82|3124.6|3116.9|29
1649905960000|2022-04-14 03:12:40|3124.69|3116.99|3125.34|3117.64|3125.62|3117.92|3124.3|3116.6|30
1649905970000|2022-04-14 03:12:50|3125.55|3117.85|3125.98|3118.28|3126.47|3118.77|3125.23|3117.53|28
1649905980000|2022-04-14 03:13:00|3126.36|3118.66|3124.75|3117.05|3126.43|3118.73|3124.71|3117.01|38
1649905990000|2022-04-14 03:13:10|3124.83|3117.13|3124.1|3116.4|3124.83|3117.13|3123.85|3116.15|31
1649906000000|2022-04-14 03:13:20|3124.18|3116.48|3124.45|3116.75|3124.49|3116.79|3124.18|3116.48|25
1649906010000|2022-04-14 03:13:30|3124.36|3116.66|3124.71|3117.01|3124.89|3117.19|3124.36|3116.66|32
1649906020000|2022-04-14 03:13:40|3124.19|3116.49|3123.35|3115.65|3124.19|3116.49|3123.24|3115.54|30
1649906030000|2022-04-14 03:13:50|3123.36|3115.66|3124.1|3116.4|3124.26|3116.56|3123.36|3115.66|28
1649906040000|2022-04-14 03:14:00|3123.99|3116.29|3124.18|3116.48|3124.23|3116.53|3123.99|3116.29|21
1649906050000|2022-04-14 03:14:10|3124.19|3116.49|3124.11|3116.41|3124.21|3116.51|3123.77|3116.07|26
1649906060000|2022-04-14 03:14:20|3123.92|3116.22|3122.99|3115.29|3123.94|3116.24|3122.68|3114.98|27
1649906070000|2022-04-14 03:14:30|3122.77|3115.07|3124.21|3116.51|3124.21|3116.51|3122.77|3115.07|33
1649906080000|2022-04-14 03:14:40|3124.05|3116.35|3122.46|3114.76|3124.26|3116.56|3121.56|3113.86|33
1649906090000|2022-04-14 03:14:50|3122.43|3114.73|3122.25|3114.55|3122.53|3114.83|3122.17|3114.47|28
1649906100000|2022-04-14 03:15:00|3122.58|3114.88|3122.95|3115.25|3123.21|3115.51|3122.58|3114.88|37
1649906110000|2022-04-14 03:15:10|3123.08|3115.38|3123.35|3115.65|3123.41|3115.71|3123.01|3115.31|29
1649906120000|2022-04-14 03:15:20|3123.37|3115.67|3123.3|3115.6|3123.43|3115.73|3123.27|3115.57|25
1649906130000|2022-04-14 03:15:30|3123.19|3115.49|3123.28|3115.58|3123.37|3115.67|3123.16|3115.46|27
1649906140000|2022-04-14 03:15:40|3123.32|3115.62|3122.9|3115.2|3123.35|3115.65|3122.9|3115.2|30
1649906150000|2022-04-14 03:15:50|3122.91|3115.21|3121.92|3114.22|3122.91|3115.21|3121.91|3114.21|34
1649906160000|2022-04-14 03:16:00|3122|3114.3|3122.35|3114.65|3122.4|3114.7|3122|3114.3|25
1649906170000|2022-04-14 03:16:10|3122.33|3114.63|3122.27|3114.57|3122.61|3114.91|3122.02|3114.32|29
1649906180000|2022-04-14 03:16:20|3122.26|3114.56|3119.71|3112.01|3122.29|3114.59|3118.93|3111.23|32
1649906190000|2022-04-14 03:16:30|3119.73|3112.03|3121.08|3113.38|3121.17|3113.47|3119.57|3111.87|36
1649906200000|2022-04-14 03:16:40|3121.19|3113.49|3122.9|3115.2|3122.9|3115.2|3120.85|3113.15|36
1649906210000|2022-04-14 03:16:50|3123.04|3115.34|3122.93|3115.23|3123.04|3115.34|3122.78|3115.08|34
1649906220000|2022-04-14 03:17:00|3122.86|3115.16|3123.19|3115.49|3123.52|3115.82|3122.86|3115.16|35
1649906230000|2022-04-14 03:17:10|3123.08|3115.38|3123.09|3115.39|3123.28|3115.58|3122.79|3115.09|38
1649906240000|2022-04-14 03:17:20|3123.33|3115.63|3123.53|3115.83|3123.78|3116.08|3123.33|3115.63|25
1649906250000|2022-04-14 03:17:30|3123.55|3115.85|3123.22|3115.52|3123.93|3116.23|3122.99|3115.29|36
1649906260000|2022-04-14 03:17:40|3123.16|3115.46|3123.25|3115.55|3123.38|3115.68|3123.08|3115.38|35
1649906270000|2022-04-14 03:17:50|3123.24|3115.54|3122.97|3115.27|3123.47|3115.77|3122.97|3115.27|34
1649906280000|2022-04-14 03:18:00|3123|3115.3|3122.96|3115.26|3123.24|3115.54|3122.89|3115.19|28
1649906290000|2022-04-14 03:18:10|3122.97|3115.27|3123.27|3115.57|3123.28|3115.58|3122.97|3115.27|33
1649906300000|2022-04-14 03:18:20|3123.17|3115.47|3123.21|3115.51|3123.22|3115.52|3122.97|3115.27|21
1649906310000|2022-04-14 03:18:30|3123.22|3115.52|3123.23|3115.53|3123.38|3115.68|3123.13|3115.43|24
1649906320000|2022-04-14 03:18:40|3123.24|3115.54|3123.17|3115.47|3123.24|3115.54|3123.1|3115.4|17
1649906330000|2022-04-14 03:18:50|3123.18|3115.48|3123.08|3115.38|3123.18|3115.48|3123.04|3115.34|12
1649906340000|2022-04-14 03:19:00|3123.07|3115.37|3122.78|3115.08|3123.07|3115.37|3122.78|3115.08|17
1649906350000|2022-04-14 03:19:10|3122.77|3115.07|3123.06|3115.36|3123.22|3115.52|3122.77|3115.07|31
1649906360000|2022-04-14 03:19:20|3122.89|3115.19|3122.89|3115.19|3122.89|3115.19|3122.78|3115.08|19
1649906370000|2022-04-14 03:19:30|3122.88|3115.18|3122.96|3115.26|3123.09|3115.39|3122.73|3115.03|29
1649906380000|2022-04-14 03:19:40|3123.11|3115.41|3122.9|3115.2|3123.16|3115.46|3122.83|3115.13|21
1649906390000|2022-04-14 03:19:50|3122.92|3115.22|3122.84|3115.14|3123.25|3115.55|3122.84|3115.14|24
1649906400000|2022-04-14 03:20:00|3122.86|3115.16|3123.51|3115.81|3123.79|3116.09|3122.83|3115.13|32
1649906410000|2022-04-14 03:20:10|3123.55|3115.85|3122.65|3114.95|3123.71|3116.01|3122.52|3114.82|30
1649906420000|2022-04-14 03:20:20|3122.86|3115.16|3123.28|3115.58|3123.3|3115.6|3122.72|3115.02|34
1649906430000|2022-04-14 03:20:30|3123.18|3115.48|3123.5|3115.8|3123.6|3115.9|3123.07|3115.37|32
1649906440000|2022-04-14 03:20:40|3123.07|3115.37|3123.55|3115.85|3123.99|3116.29|3123.07|3115.37|21
1649906450000|2022-04-14 03:20:50|3123.57|3115.87|3123.58|3115.88|3123.69|3115.99|3123.46|3115.76|18
1649906460000|2022-04-14 03:21:00|3123.57|3115.87|3123.57|3115.87|3123.59|3115.89|3123.54|3115.84|11
1649906470000|2022-04-14 03:21:10|3123.54|3115.84|3123.47|3115.77|3123.54|3115.84|3123.4|3115.7|17
1649906480000|2022-04-14 03:21:20|3123.46|3115.76|3122.92|3115.22|3123.63|3115.93|3122.92|3115.22|20
1649906490000|2022-04-14 03:21:30|3122.97|3115.27|3123.12|3115.42|3123.2|3115.5|3122.65|3114.95|25
1649906500000|2022-04-14 03:21:40|3123.13|3115.43|3122.4|3114.7|3123.23|3115.53|3122.35|3114.65|25
1649906510000|2022-04-14 03:21:50|3122.39|3114.69|3122.01|3114.31|3122.57|3114.87|3121.85|3114.15|27
1649906520000|2022-04-14 03:22:00|3122|3114.3|3121.8|3114.1|3122.07|3114.37|3121.8|3114.1|23
1649906530000|2022-04-14 03:22:10|3121.83|3114.13|3122.04|3114.34|3122.04|3114.34|3121.79|3114.09|11
1649906540000|2022-04-14 03:22:20|3121.99|3114.29|3121.85|3114.15|3122.03|3114.33|3121.82|3114.12|12
1649906550000|2022-04-14 03:22:30|3121.84|3114.14|3121.17|3113.47|3121.91|3114.21|3121.17|3113.47|22
1649906560000|2022-04-14 03:22:40|3121.06|3113.36|3121.26|3113.56|3121.29|3113.59|3120.85|3113.15|26
1649906570000|2022-04-14 03:22:50|3121.27|3113.57|3121.07|3113.37|3121.27|3113.57|3121.07|3113.37|19
1649906580000|2022-04-14 03:23:00|3121.05|3113.35|3120.87|3113.17|3121.05|3113.35|3120.68|3112.98|20
1649906590000|2022-04-14 03:23:10|3120.89|3113.19|3119.94|3112.24|3120.89|3113.19|3119.94|3112.24|28
1649906600000|2022-04-14 03:23:20|3120.08|3112.38|3120.45|3112.75|3120.45|3112.75|3119.98|3112.28|26
1649906610000|2022-04-14 03:23:30|3120.51|3112.81|3120.36|3112.66|3120.51|3112.81|3120.28|3112.58|23
1649906620000|2022-04-14 03:23:40|3120.41|3112.71|3119.15|3111.45|3120.68|3112.98|3119.06|3111.36|32
1649906630000|2022-04-14 03:23:50|3119|3111.3|3119.04|3111.34|3119.1|3111.4|3118.83|3111.13|26
1649906640000|2022-04-14 03:24:00|3119.02|3111.32|3120.04|3112.34|3120.06|3112.36|3118.72|3111.02|26
1649906650000|2022-04-14 03:24:10|3120.05|3112.35|3120.09|3112.39|3120.27|3112.57|3120.05|3112.35|14
1649906660000|2022-04-14 03:24:20|3120.11|3112.41|3120.05|3112.35|3120.11|3112.41|3120.05|3112.35|12
1649906670000|2022-04-14 03:24:30|3120.04|3112.34|3120.68|3112.98|3120.68|3112.98|3120.03|3112.33|22
1649906680000|2022-04-14 03:24:40|3120.82|3113.12|3120.53|3112.83|3120.85|3113.15|3120.5|3112.8|27
1649906690000|2022-04-14 03:24:50|3120.59|3112.89|3120.51|3112.81|3120.59|3112.89|3120.35|3112.65|31
1649906700000|2022-04-14 03:25:00|3120.5|3112.8|3120.57|3112.87|3120.6|3112.9|3120.36|3112.66|32
1649906710000|2022-04-14 03:25:10|3120.62|3112.92|3120.61|3112.91|3120.67|3112.97|3120.57|3112.87|17
1649906720000|2022-04-14 03:25:20|3120.67|3112.97|3120.35|3112.65|3120.67|3112.97|3120.31|3112.61|24
1649906730000|2022-04-14 03:25:30|3120.34|3112.64|3120.4|3112.7|3120.59|3112.89|3120.17|3112.47|16
1649906740000|2022-04-14 03:25:40|3120.35|3112.65|3120.6|3112.9|3120.6|3112.9|3120.35|3112.65|4
1649906750000|2022-04-14 03:25:50|3120.66|3112.96|3119.26|3111.56|3120.82|3113.12|3119.26|3111.56|25
1649906760000|2022-04-14 03:26:00|3119.27|3111.57|3118.97|3111.27|3119.76|3112.06|3118.53|3110.83|33
1649906770000|2022-04-14 03:26:10|3118.99|3111.29|3118.39|3110.69|3119.05|3111.35|3118.39|3110.69|25
1649906780000|2022-04-14 03:26:20|3118.63|3110.93|3118.54|3110.84|3118.63|3110.93|3118.35|3110.65|25
1649906790000|2022-04-14 03:26:30|3118.55|3110.85|3118.23|3110.53|3118.69|3110.99|3118.23|3110.53|34
1649906800000|2022-04-14 03:26:40|3118.35|3110.65|3118.59|3110.89|3118.59|3110.89|3118.16|3110.46|34
1649906810000|2022-04-14 03:26:50|3118.9|3111.2|3119.12|3111.42|3119.29|3111.59|3118.88|3111.18|29
1649906820000|2022-04-14 03:27:00|3119.14|3111.44|3119.03|3111.33|3119.17|3111.47|3118.95|3111.25|28
1649906830000|2022-04-14 03:27:10|3119.02|3111.32|3119.1|3111.4|3119.27|3111.57|3118.98|3111.28|23
1649906840000|2022-04-14 03:27:20|3119.13|3111.43|3120.47|3112.77|3120.47|3112.77|3119.02|3111.32|31
1649906850000|2022-04-14 03:27:30|3120.5|3112.8|3120.85|3113.15|3121.46|3113.76|3120.35|3112.65|24
1649906860000|2022-04-14 03:27:40|3121.23|3113.53|3121.26|3113.56|3121.26|3113.56|3120.35|3112.65|21
1649906870000|2022-04-14 03:27:50|3120.82|3113.12|3121.26|3113.56|3121.35|3113.65|3120.82|3113.12|16
1649906880000|2022-04-14 03:28:00|3121.41|3113.71|3121.81|3114.11|3122.05|3114.35|3120.81|3113.11|32
1649906890000|2022-04-14 03:28:10|3121.8|3114.1|3121.34|3113.64|3121.8|3114.1|3120.95|3113.25|25
1649906900000|2022-04-14 03:28:20|3121.6|3113.9|3120.82|3113.12|3122.2|3114.5|3120.81|3113.11|29
1649906910000|2022-04-14 03:28:30|3120.83|3113.13|3120.74|3113.04|3120.98|3113.28|3120.52|3112.82|34
1649906920000|2022-04-14 03:28:40|3120.75|3113.05|3120.91|3113.21|3120.97|3113.27|3120.75|3113.05|18
1649906930000|2022-04-14 03:28:50|3120.94|3113.24|3120.87|3113.17|3120.98|3113.28|3120.78|3113.08|27
1649906940000|2022-04-14 03:29:00|3120.88|3113.18|3120.77|3113.07|3121.04|3113.34|3120.41|3112.71|26
1649906950000|2022-04-14 03:29:10|3120.78|3113.08|3119.35|3111.65|3120.85|3113.15|3119.33|3111.63|36
1649906960000|2022-04-14 03:29:20|3119.41|3111.71|3118.59|3110.89|3119.58|3111.88|3118.59|3110.89|38
1649906970000|2022-04-14 03:29:30|3118.62|3110.92|3118.82|3111.12|3118.98|3111.28|3118.6|3110.9|32
1649906980000|2022-04-14 03:29:40|3118.81|3111.11|3119.24|3111.54|3119.5|3111.8|3118.76|3111.06|26
1649906990000|2022-04-14 03:29:50|3119.16|3111.46|3119.48|3111.78|3119.64|3111.94|3119.13|3111.43|30
1649907000000|2022-04-14 03:30:00|3119.13|3111.43|3120.96|3113.26|3120.96|3113.26|3119.13|3111.43|37
1649907010000|2022-04-14 03:30:10|3120.94|3113.24|3122.05|3114.35|3122.05|3114.35|3120.69|3112.99|28
1649907020000|2022-04-14 03:30:20|3121.96|3114.26|3122.86|3115.16|3123.2|3115.5|3121.69|3113.99|35
1649907030000|2022-04-14 03:30:30|3123|3115.3|3122.95|3115.25|3123.32|3115.62|3122.52|3114.82|26
1649907040000|2022-04-14 03:30:40|3123.01|3115.31|3122.27|3114.57|3123.04|3115.34|3122.27|3114.57|17
1649907050000|2022-04-14 03:30:50|3122.4|3114.7|3122.1|3114.4|3122.85|3115.15|3122.1|3114.4|30
1649907060000|2022-04-14 03:31:00|3122.22|3114.52|3122.45|3114.75|3123.04|3115.34|3122.09|3114.39|25
1649907070000|2022-04-14 03:31:10|3122.59|3114.89|3123.15|3115.45|3123.24|3115.54|3122.51|3114.81|28
1649907080000|2022-04-14 03:31:20|3122.87|3115.17|3122.59|3114.89|3123.23|3115.53|3122.12|3114.42|28
1649907090000|2022-04-14 03:31:30|3122.58|3114.88|3122.01|3114.31|3122.6|3114.9|3121.97|3114.27|30
1649907100000|2022-04-14 03:31:40|3121.95|3114.25|3121.75|3114.05|3122.04|3114.34|3121.37|3113.67|28
1649907110000|2022-04-14 03:31:50|3121.89|3114.19|3121.48|3113.78|3121.96|3114.26|3121.48|3113.78|34
1649907120000|2022-04-14 03:32:00|3121.61|3113.91|3121.6|3113.9|3121.63|3113.93|3121.56|3113.86|22
1649907130000|2022-04-14 03:32:10|3121.63|3113.93|3121.25|3113.55|3121.73|3114.03|3121.25|3113.55|21
1649907140000|2022-04-14 03:32:20|3121.27|3113.57|3121.42|3113.72|3121.42|3113.72|3121.22|3113.52|17
1649907150000|2022-04-14 03:32:30|3121.39|3113.69|3120.62|3112.92|3121.9|3114.2|3120.62|3112.92|33
1649907160000|2022-04-14 03:32:40|3120.88|3113.18|3121.26|3113.56|3121.27|3113.57|3120.83|3113.13|31
1649907170000|2022-04-14 03:32:50|3121.27|3113.57|3121.54|3113.84|3121.63|3113.93|3121.17|3113.47|30
1649907180000|2022-04-14 03:33:00|3121.42|3113.72|3120.66|3112.96|3121.42|3113.72|3120.14|3112.44|21
1649907190000|2022-04-14 03:33:10|3120.26|3112.56|3120.84|3113.14|3120.99|3113.29|3120.2|3112.5|34
1649907200000|2022-04-14 03:33:20|3120.85|3113.15|3120.73|3113.03|3120.87|3113.17|3120.73|3113.03|18
1649907210000|2022-04-14 03:33:30|3120.47|3112.77|3119.74|3112.04|3120.51|3112.81|3119.71|3112.01|29
1649907220000|2022-04-14 03:33:40|3119.78|3112.08|3119.75|3112.05|3119.86|3112.16|3119.63|3111.93|33
1649907230000|2022-04-14 03:33:50|3119.74|3112.04|3119.93|3112.23|3119.94|3112.24|3119.74|3112.04|13
1649907240000|2022-04-14 03:34:00|3119.92|3112.22|3119.59|3111.89|3119.92|3112.22|3119.54|3111.84|16
1649907250000|2022-04-14 03:34:10|3119.6|3111.9|3119.74|3112.04|3119.84|3112.14|3119.6|3111.9|21
1649907260000|2022-04-14 03:34:20|3119.76|3112.06|3118.81|3111.11|3119.76|3112.06|3118.62|3110.92|31
1649907270000|2022-04-14 03:34:30|3118.84|3111.14|3118.88|3111.18|3118.94|3111.24|3118.74|3111.04|26
1649907280000|2022-04-14 03:34:40|3118.87|3111.17|3119.13|3111.43|3119.27|3111.57|3118.84|3111.14|29
1649907290000|2022-04-14 03:34:50|3119.16|3111.46|3120.09|3112.39|3120.23|3112.53|3119.03|3111.33|32
1649907300000|2022-04-14 03:35:00|3120.07|3112.37|3120.59|3112.89|3120.65|3112.95|3119.91|3112.21|34
1649907310000|2022-04-14 03:35:10|3120.6|3112.9|3120.62|3112.92|3120.81|3113.11|3120.58|3112.88|23
1649907320000|2022-04-14 03:35:20|3120.63|3112.93|3121.21|3113.51|3121.21|3113.51|3120.63|3112.93|26
1649907330000|2022-04-14 03:35:30|3121.05|3113.35|3119.93|3112.23|3121.05|3113.35|3119.63|3111.93|39
1649907340000|2022-04-14 03:35:40|3119.73|3112.03|3120.01|3112.31|3120.12|3112.42|3119.61|3111.91|27
1649907350000|2022-04-14 03:35:50|3120.14|3112.44|3119.74|3112.04|3120.2|3112.5|3119.64|3111.94|32
1649907360000|2022-04-14 03:36:00|3119.75|3112.05|3119.51|3111.81|3120.18|3112.48|3119.47|3111.77|37
1649907370000|2022-04-14 03:36:10|3119.82|3112.12|3119.61|3111.91|3119.95|3112.25|3119.54|3111.84|36
1649907380000|2022-04-14 03:36:20|3119.62|3111.92|3119.86|3112.16|3119.93|3112.23|3119.61|3111.91|34
1649907390000|2022-04-14 03:36:30|3119.9|3112.2|3120|3112.3|3120.05|3112.35|3119.67|3111.97|20
1649907400000|2022-04-14 03:36:40|3120.01|3112.31|3120.94|3113.24|3120.94|3113.24|3119.92|3112.22|27
1649907410000|2022-04-14 03:36:50|3120.72|3113.02|3120.62|3112.92|3121|3113.3|3120.62|3112.92|24
1649907420000|2022-04-14 03:37:00|3120.83|3113.13|3120.46|3112.76|3120.89|3113.19|3120.41|3112.71|32
1649907430000|2022-04-14 03:37:10|3120.48|3112.78|3120.09|3112.39|3121.23|3113.53|3119.84|3112.14|34
1649907440000|2022-04-14 03:37:20|3120.08|3112.38|3120.59|3112.89|3120.62|3112.92|3119.7|3112|29
1649907450000|2022-04-14 03:37:30|3120.65|3112.95|3120.74|3113.04|3120.78|3113.08|3120.4|3112.7|28
1649907460000|2022-04-14 03:37:40|3120.56|3112.86|3120.62|3112.92|3120.97|3113.27|3120.56|3112.86|25
1649907470000|2022-04-14 03:37:50|3120.75|3113.05|3120.79|3113.09|3121.12|3113.42|3120.62|3112.92|19
1649907480000|2022-04-14 03:38:00|3120.33|3112.63|3120.86|3113.16|3120.91|3113.21|3120.33|3112.63|14
1649907490000|2022-04-14 03:38:10|3120.4|3112.7|3121.62|3113.92|3121.62|3113.92|3120.4|3112.7|14
1649907500000|2022-04-14 03:38:20|3121.63|3113.93|3121.5|3113.8|3121.67|3113.97|3121.45|3113.75|19
1649907510000|2022-04-14 03:38:30|3121.42|3113.72|3121.06|3113.36|3121.45|3113.75|3120.37|3112.67|26
1649907520000|2022-04-14 03:38:40|3121.09|3113.39|3121.22|3113.52|3121.23|3113.53|3121.06|3113.36|15
1649907530000|2022-04-14 03:38:50|3121.24|3113.54|3120.86|3113.16|3121.5|3113.8|3120.86|3113.16|28
1649907540000|2022-04-14 03:39:00|3120.84|3113.14|3121.18|3113.48|3121.24|3113.54|3120.83|3113.13|29
1649907550000|2022-04-14 03:39:10|3121.45|3113.75|3121.12|3113.42|3121.56|3113.86|3121.12|3113.42|25
1649907560000|2022-04-14 03:39:20|3121.24|3113.54|3121.26|3113.56|3121.26|3113.56|3121.08|3113.38|16
1649907570000|2022-04-14 03:39:30|3121.28|3113.58|3121.36|3113.66|3121.36|3113.66|3121.05|3113.35|19
1649907580000|2022-04-14 03:39:40|3121.26|3113.56|3121.59|3113.89|3121.59|3113.89|3121.04|3113.34|25
1649907590000|2022-04-14 03:39:50|3121.48|3113.78|3121.66|3113.96|3121.88|3114.18|3121.42|3113.72|18
1649907600000|2022-04-14 03:40:00|3121.72|3114.02|3123.65|3115.95|3123.65|3115.95|3121.62|3113.92|19
1649907610000|2022-04-14 03:40:10|3123.31|3115.61|3122.73|3115.03|3123.64|3115.94|3122.64|3114.94|34
1649907620000|2022-04-14 03:40:20|3122.81|3115.11|3123.16|3115.46|3123.9|3116.2|3122.64|3114.94|28
1649907630000|2022-04-14 03:40:30|3123.52|3115.82|3123.28|3115.58|3123.9|3116.2|3122.79|3115.09|33
1649907640000|2022-04-14 03:40:40|3123.85|3116.15|3123.33|3115.63|3123.85|3116.15|3123.19|3115.49|18
1649907650000|2022-04-14 03:40:50|3123.37|3115.67|3123.24|3115.54|3123.68|3115.98|3123.14|3115.44|28
1649907660000|2022-04-14 03:41:00|3123.29|3115.59|3123.16|3115.46|3123.3|3115.6|3123.16|3115.46|17
1649907670000|2022-04-14 03:41:10|3123.17|3115.47|3123.35|3115.65|3123.35|3115.65|3123.16|3115.46|10
1649907680000|2022-04-14 03:41:20|3123.42|3115.72|3123.36|3115.66|3123.58|3115.88|3123.35|3115.65|13
1649907690000|2022-04-14 03:41:30|3123.44|3115.74|3122.47|3114.77|3123.46|3115.76|3122.47|3114.77|14
1649907700000|2022-04-14 03:41:40|3122.65|3114.95|3123.47|3115.77|3123.66|3115.96|3122.47|3114.77|10
1649907710000|2022-04-14 03:41:50|3123.46|3115.76|3123.52|3115.82|3123.66|3115.96|3123.4|3115.7|13
1649907720000|2022-04-14 03:42:00|3123.51|3115.81|3123.54|3115.84|3123.55|3115.85|3123.47|3115.77|16
1649907730000|2022-04-14 03:42:10|3123.53|3115.83|3123.66|3115.96|3123.69|3115.99|3123.1|3115.4|27
1649907740000|2022-04-14 03:42:20|3123.53|3115.83|3123.41|3115.71|3123.98|3116.28|3123.27|3115.57|21
1649907750000|2022-04-14 03:42:30|3123.38|3115.68|3122.98|3115.28|3123.56|3115.86|3122.45|3114.75|25
1649907760000|2022-04-14 03:42:40|3123.3|3115.6|3123.36|3115.66|3123.65|3115.95|3122.98|3115.28|23
1649907770000|2022-04-14 03:42:50|3123.35|3115.65|3123.07|3115.37|3123.73|3116.03|3122.92|3115.22|22
1649907780000|2022-04-14 03:43:00|3122.91|3115.21|3123.06|3115.36|3123.51|3115.81|3122.77|3115.07|29
1649907790000|2022-04-14 03:43:10|3123.01|3115.31|3123.36|3115.66|3123.37|3115.67|3123.01|3115.31|14
1649907800000|2022-04-14 03:43:20|3123.22|3115.52|3123.26|3115.56|3123.79|3116.09|3122.73|3115.03|32
1649907810000|2022-04-14 03:43:30|3123.09|3115.39|3123.26|3115.56|3123.35|3115.65|3122.75|3115.05|28
1649907820000|2022-04-14 03:43:40|3123.21|3115.51|3123.25|3115.55|3123.27|3115.57|3122.62|3114.92|20
1649907830000|2022-04-14 03:43:50|3123.24|3115.54|3123.29|3115.59|3123.29|3115.59|3122.62|3114.92|18
1649907840000|2022-04-14 03:44:00|3123.21|3115.51|3123.08|3115.38|3123.36|3115.66|3122.75|3115.05|28
1649907850000|2022-04-14 03:44:10|3123.07|3115.37|3122.89|3115.19|3123.5|3115.8|3122.38|3114.68|25
1649907860000|2022-04-14 03:44:20|3122.88|3115.18|3122.83|3115.13|3122.88|3115.18|3122.79|3115.09|18
1649907870000|2022-04-14 03:44:30|3122.81|3115.11|3122.85|3115.15|3123.02|3115.32|3122.81|3115.11|21
1649907880000|2022-04-14 03:44:40|3122.87|3115.17|3122.79|3115.09|3122.88|3115.18|3122.68|3114.98|24
1649907890000|2022-04-14 03:44:50|3122.8|3115.1|3122.78|3115.08|3122.83|3115.13|3122.75|3115.05|22
1649907900000|2022-04-14 03:45:00|3122.77|3115.07|3123.24|3115.54|3123.24|3115.54|3122.32|3114.62|20
1649907910000|2022-04-14 03:45:10|3123.31|3115.61|3123.12|3115.42|3123.65|3115.95|3123.12|3115.42|15
1649907920000|2022-04-14 03:45:20|3123.22|3115.52|3123.46|3115.76|3123.63|3115.93|3123.02|3115.32|26
1649907930000|2022-04-14 03:45:30|3123.34|3115.64|3123.33|3115.63|3123.68|3115.98|3123.33|3115.63|27
1649907940000|2022-04-14 03:45:40|3123.43|3115.73|3123.51|3115.81|3123.63|3115.93|3123.33|3115.63|21
1649907950000|2022-04-14 03:45:50|3123.73|3116.03|3121.62|3113.92|3123.73|3116.03|3121.48|3113.78|37
1649907960000|2022-04-14 03:46:00|3121.63|3113.93|3118.02|3110.32|3121.64|3113.94|3118.02|3110.32|34
1649907970000|2022-04-14 03:46:10|3118.33|3110.63|3118.78|3111.08|3118.78|3111.08|3116.89|3109.19|34
1649907980000|2022-04-14 03:46:20|3118.88|3111.18|3119.56|3111.86|3119.95|3112.25|3118.88|3111.18|36
1649907990000|2022-04-14 03:46:30|3119.55|3111.85|3118.94|3111.24|3119.63|3111.93|3118.79|3111.09|33
1649908000000|2022-04-14 03:46:40|3118.93|3111.23|3119.86|3112.16|3119.96|3112.26|3118.82|3111.12|33
1649908010000|2022-04-14 03:46:50|3119.94|3112.24|3119.63|3111.93|3120.09|3112.39|3119.63|3111.93|35
1649908020000|2022-04-14 03:47:00|3119.65|3111.95|3119.55|3111.85|3119.75|3112.05|3119.39|3111.69|31
1649908030000|2022-04-14 03:47:10|3119.59|3111.89|3120.16|3112.46|3120.2|3112.5|3119.55|3111.85|24
1649908040000|2022-04-14 03:47:20|3120.23|3112.53|3120.98|3113.28|3121.39|3113.69|3120|3112.3|35
1649908050000|2022-04-14 03:47:30|3121.05|3113.35|3121.05|3113.35|3121.12|3113.42|3120.81|3113.11|32
1649908060000|2022-04-14 03:47:40|3121.03|3113.33|3120.75|3113.05|3121.25|3113.55|3120.72|3113.02|25
1649908070000|2022-04-14 03:47:50|3120.74|3113.04|3119.89|3112.19|3120.8|3113.1|3119.87|3112.17|39
1649908080000|2022-04-14 03:48:00|3119.86|3112.16|3119.77|3112.07|3119.94|3112.24|3119.75|3112.05|36
1649908090000|2022-04-14 03:48:10|3119.78|3112.08|3120.84|3113.14|3121.08|3113.38|3119.74|3112.04|36
1649908100000|2022-04-14 03:48:20|3120.74|3113.04|3123.41|3115.71|3123.41|3115.71|3120.74|3113.04|25
1649908110000|2022-04-14 03:48:30|3123.36|3115.66|3123.21|3115.51|3123.66|3115.96|3123.11|3115.41|21
1649908120000|2022-04-14 03:48:40|3123.77|3116.07|3123.73|3116.03|3123.8|3116.1|3123.71|3116.01|8
1649908130000|2022-04-14 03:48:50|3123.79|3116.09|3123.78|3116.08|3123.79|3116.09|3123.73|3116.03|7
1649908140000|2022-04-14 03:49:00|3123.79|3116.09|3124.19|3116.49|3124.24|3116.54|3123.73|3116.03|21
1649908150000|2022-04-14 03:49:10|3124.2|3116.5|3123.52|3115.82|3124.2|3116.5|3123.5|3115.8|23
1649908160000|2022-04-14 03:49:20|3123.43|3115.73|3123.25|3115.55|3123.59|3115.89|3123.25|3115.55|32
1649908170000|2022-04-14 03:49:30|3123.1|3115.4|3123.04|3115.34|3123.17|3115.47|3122.91|3115.21|31
1649908180000|2022-04-14 03:49:40|3123.02|3115.32|3122.89|3115.19|3123.02|3115.32|3122.88|3115.18|10
1649908190000|2022-04-14 03:49:50|3122.95|3115.25|3123.03|3115.33|3123.32|3115.62|3122.93|3115.23|27
1649908200000|2022-04-14 03:50:00|3123.02|3115.32|3123.34|3115.64|3123.34|3115.64|3122.6|3114.9|18
1649908210000|2022-04-14 03:50:10|3123.54|3115.84|3123.07|3115.37|3123.57|3115.87|3123.06|3115.36|19
1649908220000|2022-04-14 03:50:20|3123.05|3115.35|3122.04|3114.34|3123.05|3115.35|3121.92|3114.22|35
1649908230000|2022-04-14 03:50:30|3121.92|3114.22|3120.77|3113.07|3122.09|3114.39|3120.7|3113|32
1649908240000|2022-04-14 03:50:40|3120.73|3113.03|3120.08|3112.38|3120.91|3113.21|3119.93|3112.23|33
1649908250000|2022-04-14 03:50:50|3120.07|3112.37|3119.7|3112|3120.25|3112.55|3119.7|3112|25
1649908260000|2022-04-14 03:51:00|3119.78|3112.08|3119.8|3112.1|3119.89|3112.19|3119.63|3111.93|26
1649908270000|2022-04-14 03:51:10|3119.87|3112.17|3119.83|3112.13|3119.93|3112.23|3119.79|3112.09|14
1649908280000|2022-04-14 03:51:20|3119.79|3112.09|3119.8|3112.1|3119.97|3112.27|3119.75|3112.05|28
1649908290000|2022-04-14 03:51:30|3119.79|3112.09|3119.98|3112.28|3120.05|3112.35|3119.74|3112.04|14
1649908300000|2022-04-14 03:51:40|3120.06|3112.36|3120.48|3112.78|3120.54|3112.84|3120.06|3112.36|8
1649908310000|2022-04-14 03:51:50|3120.49|3112.79|3120.09|3112.39|3120.49|3112.79|3120|3112.3|22
1649908320000|2022-04-14 03:52:00|3120.06|3112.36|3120.46|3112.76|3120.59|3112.89|3120.06|3112.36|19
1649908330000|2022-04-14 03:52:10|3120.4|3112.7|3119.88|3112.18|3120.48|3112.78|3119.69|3111.99|22
1649908340000|2022-04-14 03:52:20|3119.78|3112.08|3119.96|3112.26|3120.09|3112.39|3119.78|3112.08|31
1649908350000|2022-04-14 03:52:30|3119.95|3112.25|3120.12|3112.42|3120.15|3112.45|3119.95|3112.25|26
1649908360000|2022-04-14 03:52:40|3120.09|3112.39|3120.19|3112.49|3120.2|3112.5|3120.05|3112.35|29
1649908370000|2022-04-14 03:52:50|3120.21|3112.51|3120.18|3112.48|3120.24|3112.54|3120.15|3112.45|23
1649908380000|2022-04-14 03:53:00|3120.21|3112.51|3119.16|3111.46|3120.28|3112.58|3119.16|3111.46|22
1649908390000|2022-04-14 03:53:10|3119.33|3111.63|3120.21|3112.51|3120.21|3112.51|3119.28|3111.58|34
1649908400000|2022-04-14 03:53:20|3120.15|3112.45|3120.58|3112.88|3120.62|3112.92|3120.15|3112.45|33
1649908410000|2022-04-14 03:53:30|3120.39|3112.69|3120.51|3112.81|3120.94|3113.24|3120.39|3112.69|29
1649908420000|2022-04-14 03:53:40|3120.47|3112.77|3120.29|3112.59|3120.5|3112.8|3120.14|3112.44|20
1649908430000|2022-04-14 03:53:50|3120.33|3112.63|3120.79|3113.09|3120.79|3113.09|3120.28|3112.58|26
1649908440000|2022-04-14 03:54:00|3121.21|3113.51|3120.87|3113.17|3121.47|3113.77|3120.79|3113.09|36
1649908450000|2022-04-14 03:54:10|3120.86|3113.16|3120.55|3112.85|3120.86|3113.16|3120.54|3112.84|33
1649908460000|2022-04-14 03:54:20|3120.54|3112.84|3120.55|3112.85|3120.88|3113.18|3120.51|3112.81|20
1649908470000|2022-04-14 03:54:30|3120.61|3112.91|3120.57|3112.87|3120.86|3113.16|3120.53|3112.83|24
1649908480000|2022-04-14 03:54:40|3120.56|3112.86|3120.56|3112.86|3120.73|3113.03|3120.5|3112.8|31
1649908490000|2022-04-14 03:54:50|3120.73|3113.03|3120.48|3112.78|3120.78|3113.08|3120.44|3112.74|29
1649908500000|2022-04-14 03:55:00|3120.47|3112.77|3120.53|3112.83|3120.83|3113.13|3120.43|3112.73|24
1649908510000|2022-04-14 03:55:10|3120.52|3112.82|3120.6|3112.9|3120.78|3113.08|3120.51|3112.81|30
1649908520000|2022-04-14 03:55:20|3120.58|3112.88|3120.58|3112.88|3120.87|3113.17|3120.55|3112.85|31
1649908530000|2022-04-14 03:55:30|3120.59|3112.89|3120.44|3112.74|3120.65|3112.95|3120.18|3112.48|28
1649908540000|2022-04-14 03:55:40|3120.43|3112.73|3121.6|3113.9|3122.02|3114.32|3120.42|3112.72|28
1649908550000|2022-04-14 03:55:50|3121.63|3113.93|3121.91|3114.21|3121.91|3114.21|3121.42|3113.72|20
1649908560000|2022-04-14 03:56:00|3121.89|3114.19|3121.83|3114.13|3121.94|3114.24|3121.79|3114.09|10
1649908570000|2022-04-14 03:56:10|3121.84|3114.14|3120.94|3113.24|3121.96|3114.26|3120.88|3113.18|26
1649908580000|2022-04-14 03:56:20|3121.19|3113.49|3121.25|3113.55|3121.36|3113.66|3121.19|3113.49|25
1649908590000|2022-04-14 03:56:30|3121.36|3113.66|3121.8|3114.1|3121.82|3114.12|3121.2|3113.5|24
1649908600000|2022-04-14 03:56:40|3121.74|3114.04|3121.59|3113.89|3122.12|3114.42|3121.34|3113.64|24
1649908610000|2022-04-14 03:56:50|3121.62|3113.92|3121.65|3113.95|3121.75|3114.05|3121.48|3113.78|7
1649908620000|2022-04-14 03:57:00|3121.77|3114.07|3122.59|3114.89|3122.95|3115.25|3121.75|3114.05|37
1649908630000|2022-04-14 03:57:10|3122.47|3114.77|3122.42|3114.72|3122.73|3115.03|3122.42|3114.72|31
1649908640000|2022-04-14 03:57:20|3122.51|3114.81|3122.63|3114.93|3122.65|3114.95|3122.42|3114.72|8
1649908650000|2022-04-14 03:57:30|3122.7|3115|3121.98|3114.28|3122.7|3115|3121.98|3114.28|22
1649908660000|2022-04-14 03:57:40|3121.96|3114.26|3121.78|3114.08|3122.11|3114.41|3121.78|3114.08|26
1649908670000|2022-04-14 03:57:50|3121.79|3114.09|3121.77|3114.07|3121.85|3114.15|3121.42|3113.72|23
1649908680000|2022-04-14 03:58:00|3121.79|3114.09|3121.78|3114.08|3121.83|3114.13|3121.75|3114.05|25
1649908690000|2022-04-14 03:58:10|3121.77|3114.07|3122.08|3114.38|3122.08|3114.38|3121.65|3113.95|26
1649908700000|2022-04-14 03:58:20|3122.06|3114.36|3121.82|3114.12|3122.54|3114.84|3121.74|3114.04|24
1649908710000|2022-04-14 03:58:30|3121.74|3114.04|3121.97|3114.27|3122.14|3114.44|3121.74|3114.04|9
1649908720000|2022-04-14 03:58:40|3122.14|3114.44|3122.02|3114.32|3122.49|3114.79|3121.85|3114.15|16
1649908730000|2022-04-14 03:58:50|3121.85|3114.15|3121.85|3114.15|3122.77|3115.07|3121.85|3114.15|17
1649908740000|2022-04-14 03:59:00|3121.93|3114.23|3122.69|3114.99|3122.69|3114.99|3121.85|3114.15|17
1649908750000|2022-04-14 03:59:10|3122.83|3115.13|3122.58|3114.88|3122.83|3115.13|3122.52|3114.82|13
1649908760000|2022-04-14 03:59:20|3122.7|3115|3122.2|3114.5|3122.7|3115|3122.17|3114.47|18
1649908770000|2022-04-14 03:59:30|3122.01|3114.31|3121.89|3114.19|3122.28|3114.58|3121.83|3114.13|22
1649908780000|2022-04-14 03:59:40|3122.18|3114.48|3121.83|3114.13|3122.19|3114.49|3121.75|3114.05|20
1649908790000|2022-04-14 03:59:50|3122.05|3114.35|3122.18|3114.48|3122.23|3114.53|3121.75|3114.05|32
1649908800000|2022-04-14 04:00:00|3122.21|3114.51|3122.78|3115.08|3122.79|3115.09|3121.9|3114.2|35
1649908810000|2022-04-14 04:00:10|3122.5|3114.8|3122.7|3115|3123.1|3115.4|3122.5|3114.8|27
1649908820000|2022-04-14 04:00:20|3122.83|3115.13|3124.01|3116.31|3124.13|3116.43|3122.83|3115.13|35
1649908830000|2022-04-14 04:00:30|3123.93|3116.23|3124.75|3117.05|3124.75|3117.05|3123.85|3116.15|36
1649908840000|2022-04-14 04:00:40|3124.94|3117.24|3124.85|3117.15|3125.2|3117.5|3124.81|3117.11|34
1649908850000|2022-04-14 04:00:50|3124.91|3117.21|3125.11|3117.41|3125.27|3117.57|3124.91|3117.21|29
1649908860000|2022-04-14 04:01:00|3125.04|3117.34|3124.73|3117.03|3125.06|3117.36|3124.45|3116.75|32
1649908870000|2022-04-14 04:01:10|3124.56|3116.86|3124.89|3117.19|3124.89|3117.19|3124.47|3116.77|18
1649908880000|2022-04-14 04:01:20|3125|3117.3|3126.37|3118.67|3126.37|3118.67|3124.88|3117.18|29
1649908890000|2022-04-14 04:01:30|3126.18|3118.48|3125.93|3118.23|3126.36|3118.66|3125.72|3118.02|32
1649908900000|2022-04-14 04:01:40|3125.99|3118.29|3126|3118.3|3126.38|3118.68|3125.61|3117.91|35
1649908910000|2022-04-14 04:01:50|3126.01|3118.31|3126|3118.3|3126.03|3118.33|3125.74|3118.04|32
1649908920000|2022-04-14 04:02:00|3125.89|3118.19|3124.77|3117.07|3126.02|3118.32|3124.77|3117.07|35
1649908930000|2022-04-14 04:02:10|3124.8|3117.1|3124.69|3116.99|3125.06|3117.36|3124.6|3116.9|38
1649908940000|2022-04-14 04:02:20|3124.77|3117.07|3124.34|3116.64|3125.06|3117.36|3124.25|3116.55|36
1649908950000|2022-04-14 04:02:30|3124.31|3116.61|3124.4|3116.7|3124.5|3116.8|3124.31|3116.61|19
1649908960000|2022-04-14 04:02:40|3124.36|3116.66|3124.12|3116.42|3124.42|3116.72|3123.88|3116.18|34
1649908970000|2022-04-14 04:02:50|3124.07|3116.37|3123.04|3115.34|3124.09|3116.39|3122.96|3115.26|36
1649908980000|2022-04-14 04:03:00|3123.08|3115.38|3123.22|3115.52|3123.35|3115.65|3122.98|3115.28|34
1649908990000|2022-04-14 04:03:10|3123.2|3115.5|3123.13|3115.43|3123.29|3115.59|3123.08|3115.38|20
1649909000000|2022-04-14 04:03:20|3123.08|3115.38|3123.06|3115.36|3123.4|3115.7|3122.96|3115.26|34
1649909010000|2022-04-14 04:03:30|3123.03|3115.33|3122.72|3115.02|3123.13|3115.43|3122.66|3114.96|22
1649909020000|2022-04-14 04:03:40|3122.85|3115.15|3122.35|3114.65|3123.04|3115.34|3122.3|3114.6|22
1649909030000|2022-04-14 04:03:50|3122.41|3114.71|3122.26|3114.56|3122.57|3114.87|3122.18|3114.48|36
1649909040000|2022-04-14 04:04:00|3122.25|3114.55|3121.47|3113.77|3122.34|3114.64|3121.47|3113.77|28
1649909050000|2022-04-14 04:04:10|3121.19|3113.49|3121.02|3113.32|3121.3|3113.6|3120.85|3113.15|33
1649909060000|2022-04-14 04:04:20|3121|3113.3|3120.86|3113.16|3121.02|3113.32|3120.85|3113.15|20
1649909070000|2022-04-14 04:04:30|3120.91|3113.21|3120.83|3113.13|3120.94|3113.24|3120.79|3113.09|25
1649909080000|2022-04-14 04:04:40|3120.75|3113.05|3120.38|3112.68|3120.89|3113.19|3120.36|3112.66|31
1649909090000|2022-04-14 04:04:50|3120.64|3112.94|3120.26|3112.56|3120.64|3112.94|3120.1|3112.4|34
1649909100000|2022-04-14 04:05:00|3120.04|3112.34|3120.37|3112.67|3120.43|3112.73|3119.97|3112.27|23
1649909110000|2022-04-14 04:05:10|3120.39|3112.69|3120.34|3112.64|3120.39|3112.69|3120.34|3112.64|6
1649909120000|2022-04-14 04:05:20|3120.42|3112.72|3120.29|3112.59|3120.42|3112.72|3120.22|3112.52|19
1649909130000|2022-04-14 04:05:30|3120.28|3112.58|3120.18|3112.48|3120.29|3112.59|3120.15|3112.45|18
1649909140000|2022-04-14 04:05:40|3120.17|3112.47|3120.26|3112.56|3120.48|3112.78|3120.17|3112.47|22
1649909150000|2022-04-14 04:05:50|3120.25|3112.55|3120.24|3112.54|3120.37|3112.67|3120.18|3112.48|28
1649909160000|2022-04-14 04:06:00|3120.23|3112.53|3120|3112.3|3120.24|3112.54|3119.95|3112.25|27
1649909170000|2022-04-14 04:06:10|3119.96|3112.26|3119.96|3112.26|3120|3112.3|3119.96|3112.26|20
1649909180000|2022-04-14 04:06:20|3120|3112.3|3120.16|3112.46|3120.16|3112.46|3119.96|3112.26|19
1649909190000|2022-04-14 04:06:30|3120.15|3112.45|3120.37|3112.67|3120.4|3112.7|3119.94|3112.24|31
1649909200000|2022-04-14 04:06:40|3120.22|3112.52|3120.3|3112.6|3120.38|3112.68|3120.12|3112.42|21
1649909210000|2022-04-14 04:06:50|3120.29|3112.59|3121.22|3113.52|3121.51|3113.81|3120.29|3112.59|24
1649909220000|2022-04-14 04:07:00|3121.23|3113.53|3121.51|3113.81|3121.53|3113.83|3121.2|3113.5|16
1649909230000|2022-04-14 04:07:10|3121.48|3113.78|3121.56|3113.86|3121.56|3113.86|3121.34|3113.64|35
1649909240000|2022-04-14 04:07:20|3121.69|3113.99|3123.14|3115.44|3123.14|3115.44|3121.69|3113.99|31
1649909250000|2022-04-14 04:07:30|3123.15|3115.45|3123.08|3115.38|3123.16|3115.46|3123|3115.3|20
1649909260000|2022-04-14 04:07:40|3123.07|3115.37|3124.09|3116.39|3124.23|3116.53|3123.01|3115.31|24
1649909270000|2022-04-14 04:07:50|3123.86|3116.16|3124.87|3117.17|3125.08|3117.38|3123.76|3116.06|33
1649909280000|2022-04-14 04:08:00|3124.77|3117.07|3123.78|3116.08|3124.91|3117.21|3123.74|3116.04|37
1649909290000|2022-04-14 04:08:10|3123.79|3116.09|3123.83|3116.13|3123.87|3116.17|3123.78|3116.08|18
1649909300000|2022-04-14 04:08:20|3123.82|3116.12|3124.53|3116.83|3124.53|3116.83|3123.77|3116.07|27
1649909310000|2022-04-14 04:08:30|3124.6|3116.9|3124.46|3116.76|3124.68|3116.98|3124.39|3116.69|25
1649909320000|2022-04-14 04:08:40|3124.49|3116.79|3124.45|3116.75|3124.68|3116.98|3124.43|3116.73|23
1649909330000|2022-04-14 04:08:50|3124.44|3116.74|3124.47|3116.77|3124.52|3116.82|3124.35|3116.65|25
1649909340000|2022-04-14 04:09:00|3124.5|3116.8|3124.27|3116.57|3124.5|3116.8|3124.22|3116.52|25
1649909350000|2022-04-14 04:09:10|3124.23|3116.53|3124.24|3116.54|3124.25|3116.55|3124.19|3116.49|11
1649909360000|2022-04-14 04:09:20|3124.25|3116.55|3123.97|3116.27|3124.28|3116.58|3123.91|3116.21|23
1649909370000|2022-04-14 04:09:30|3123.98|3116.28|3123.99|3116.29|3124.03|3116.33|3123.97|3116.27|20
1649909380000|2022-04-14 04:09:40|3124|3116.3|3124.01|3116.31|3124.01|3116.31|3123.98|3116.28|14
1649909390000|2022-04-14 04:09:50|3124.02|3116.32|3124.23|3116.53|3124.23|3116.53|3124.02|3116.32|8
1649909400000|2022-04-14 04:10:00|3124.24|3116.54|3124.17|3116.47|3124.24|3116.54|3124.07|3116.37|22
1649909410000|2022-04-14 04:10:10|3124.2|3116.5|3124.35|3116.65|3124.53|3116.83|3124.2|3116.5|15
1649909420000|2022-04-14 04:10:20|3124.53|3116.83|3124.37|3116.67|3124.53|3116.83|3124.26|3116.56|10
1649909430000|2022-04-14 04:10:30|3124.26|3116.56|3124.28|3116.58|3124.45|3116.75|3124.26|3116.56|15
1649909440000|2022-04-14 04:10:40|3124.29|3116.59|3124.41|3116.71|3124.43|3116.73|3124.19|3116.49|23
1649909450000|2022-04-14 04:10:50|3124.42|3116.72|3124.13|3116.43|3124.45|3116.75|3124.13|3116.43|20
1649909460000|2022-04-14 04:11:00|3124.1|3116.4|3124.32|3116.62|3124.32|3116.62|3124.1|3116.4|25
1649909470000|2022-04-14 04:11:10|3124.34|3116.64|3123.34|3115.64|3124.35|3116.65|3123.33|3115.63|21
1649909480000|2022-04-14 04:11:20|3123.33|3115.63|3123.29|3115.59|3123.45|3115.75|3123.29|3115.59|18
1649909490000|2022-04-14 04:11:30|3122.91|3115.21|3123.92|3116.22|3123.94|3116.24|3122.31|3114.61|37
1649909500000|2022-04-14 04:11:40|3123.89|3116.19|3123.97|3116.27|3124.06|3116.36|3123.86|3116.16|28
1649909510000|2022-04-14 04:11:50|3123.98|3116.28|3123.5|3115.8|3124|3116.3|3123.49|3115.79|26
1649909520000|2022-04-14 04:12:00|3123.57|3115.87|3122.98|3115.28|3123.57|3115.87|3122.87|3115.17|21
1649909530000|2022-04-14 04:12:10|3122.97|3115.27|3123.26|3115.56|3123.27|3115.57|3122.96|3115.26|15
1649909540000|2022-04-14 04:12:20|3123.24|3115.54|3123.1|3115.4|3123.26|3115.56|3123.03|3115.33|26
1649909550000|2022-04-14 04:12:30|3123.04|3115.34|3123.04|3115.34|3123.12|3115.42|3122.95|3115.25|25
1649909560000|2022-04-14 04:12:40|3122.96|3115.26|3122.81|3115.11|3123.08|3115.38|3122.81|3115.11|26
1649909570000|2022-04-14 04:12:50|3122.98|3115.28|3123.83|3116.13|3124.07|3116.37|3122.79|3115.09|34
1649909580000|2022-04-14 04:13:00|3123.84|3116.14|3123.47|3115.77|3124.05|3116.35|3123.46|3115.76|28
1649909590000|2022-04-14 04:13:10|3123.46|3115.76|3123.64|3115.94|3123.64|3115.94|3123.4|3115.7|26
1649909600000|2022-04-14 04:13:20|3123.53|3115.83|3123.63|3115.93|3123.68|3115.98|3123.53|3115.83|16
1649909610000|2022-04-14 04:13:30|3123.6|3115.9|3123.59|3115.89|3123.65|3115.95|3123.52|3115.82|20
1649909620000|2022-04-14 04:13:40|3123.71|3116.01|3123.69|3115.99|3123.79|3116.09|3123.69|3115.99|4
1649909630000|2022-04-14 04:13:50|3123.7|3116|3123.36|3115.66|3123.8|3116.1|3123.36|3115.66|6
1649909640000|2022-04-14 04:14:00|3123.85|3116.15|3123.76|3116.06|3124.05|3116.35|3123.51|3115.81|25
1649909650000|2022-04-14 04:14:10|3123.83|3116.13|3124.72|3117.02|3124.9|3117.2|3123.83|3116.13|27
1649909660000|2022-04-14 04:14:20|3124.82|3117.12|3124.81|3117.11|3124.89|3117.19|3124.68|3116.98|23
1649909670000|2022-04-14 04:14:30|3124.82|3117.12|3125.97|3118.27|3126.22|3118.52|3124.5|3116.8|38
1649909680000|2022-04-14 04:14:40|3126.13|3118.43|3126.17|3118.47|3126.21|3118.51|3125.86|3118.16|35
1649909690000|2022-04-14 04:14:50|3125.93|3118.23|3125.95|3118.25|3126.17|3118.47|3125.86|3118.16|11
1649909700000|2022-04-14 04:15:00|3125.98|3118.28|3126.09|3118.39|3126.62|3118.92|3125.58|3117.88|34
1649909710000|2022-04-14 04:15:10|3126.15|3118.45|3125.36|3117.66|3126.15|3118.45|3125.34|3117.64|27
1649909720000|2022-04-14 04:15:20|3125.62|3117.92|3125.74|3118.04|3126.01|3118.31|3125.62|3117.92|22
1649909730000|2022-04-14 04:15:30|3125.86|3118.16|3125.6|3117.9|3125.86|3118.16|3125.56|3117.86|22
1649909740000|2022-04-14 04:15:40|3125.61|3117.91|3125.03|3117.33|3125.61|3117.91|3124.92|3117.22|24
1649909750000|2022-04-14 04:15:50|3124.97|3117.27|3124.95|3117.25|3125.07|3117.37|3124.8|3117.1|28
1649909760000|2022-04-14 04:16:00|3124.98|3117.28|3123.44|3115.74|3124.98|3117.28|3123.11|3115.41|31
1649909770000|2022-04-14 04:16:10|3123.32|3115.62|3123.13|3115.43|3123.42|3115.72|3123.07|3115.37|31
1649909780000|2022-04-14 04:16:20|3123.1|3115.4|3124.57|3116.87|3124.63|3116.93|3123.02|3115.32|28
1649909790000|2022-04-14 04:16:30|3124.61|3116.91|3124.45|3116.75|3124.68|3116.98|3124.45|3116.75|28
1649909800000|2022-04-14 04:16:40|3124.37|3116.67|3124.58|3116.88|3124.63|3116.93|3124.33|3116.63|36
1649909810000|2022-04-14 04:16:50|3124.57|3116.87|3125.06|3117.36|3125.1|3117.4|3124.48|3116.78|36
1649909820000|2022-04-14 04:17:00|3125.01|3117.31|3124.8|3117.1|3125.09|3117.39|3124.62|3116.92|30
1649909830000|2022-04-14 04:17:10|3124.72|3117.02|3124.27|3116.57|3124.96|3117.26|3124.13|3116.43|28
1649909840000|2022-04-14 04:17:20|3124.16|3116.46|3125.39|3117.69|3125.43|3117.73|3124.13|3116.43|27
1649909850000|2022-04-14 04:17:30|3125.46|3117.76|3125.45|3117.75|3125.49|3117.79|3125.41|3117.71|10
1649909860000|2022-04-14 04:17:40|3125.46|3117.76|3126.85|3119.15|3126.85|3119.15|3125.46|3117.76|9
1649909870000|2022-04-14 04:17:50|3126.42|3118.72|3126.38|3118.68|3126.42|3118.72|3126.13|3118.43|12
1649909880000|2022-04-14 04:18:00|3126.41|3118.71|3126.5|3118.8|3126.5|3118.8|3126.27|3118.57|14
1649909890000|2022-04-14 04:18:10|3126.51|3118.81|3125.98|3118.28|3126.51|3118.81|3125.91|3118.21|28
1649909900000|2022-04-14 04:18:20|3125.91|3118.21|3125.92|3118.22|3126.08|3118.38|3125.91|3118.21|21
1649909910000|2022-04-14 04:18:30|3125.91|3118.21|3125.98|3118.28|3125.98|3118.28|3125.91|3118.21|25
1649909920000|2022-04-14 04:18:40|3125.94|3118.24|3125.55|3117.85|3125.99|3118.29|3125.42|3117.72|30
1649909930000|2022-04-14 04:18:50|3125.54|3117.84|3125.48|3117.78|3125.56|3117.86|3125.45|3117.75|20
1649909940000|2022-04-14 04:19:00|3125.46|3117.76|3125.45|3117.75|3125.48|3117.78|3125.36|3117.66|17
1649909950000|2022-04-14 04:19:10|3125.48|3117.78|3124.75|3117.05|3125.48|3117.78|3124.65|3116.95|29
1649909960000|2022-04-14 04:19:20|3124.76|3117.06|3124.74|3117.04|3124.95|3117.25|3124.44|3116.74|37
1649909970000|2022-04-14 04:19:30|3124.77|3117.07|3124.72|3117.02|3124.87|3117.17|3124.65|3116.95|25
1649909980000|2022-04-14 04:19:40|3124.89|3117.19|3124.86|3117.16|3124.92|3117.22|3124.72|3117.02|25
1649909990000|2022-04-14 04:19:50|3124.76|3117.06|3124.66|3116.96|3125.05|3117.35|3124.66|3116.96|24
1649910000000|2022-04-14 04:20:00|3124.76|3117.06|3124.81|3117.11|3124.83|3117.13|3124.69|3116.99|26
1649910010000|2022-04-14 04:20:10|3124.86|3117.16|3124.95|3117.25|3125.05|3117.35|3124.81|3117.11|23
1649910020000|2022-04-14 04:20:20|3124.92|3117.22|3124.88|3117.18|3124.95|3117.25|3124.88|3117.18|9
1649910030000|2022-04-14 04:20:30|3124.87|3117.17|3124.59|3116.89|3124.87|3117.17|3124.59|3116.89|14
1649910040000|2022-04-14 04:20:40|3124.58|3116.88|3124.68|3116.98|3124.76|3117.06|3124.58|3116.88|30
1649910050000|2022-04-14 04:20:50|3124.7|3117|3124.67|3116.97|3124.8|3117.1|3124.5|3116.8|38
1649910060000|2022-04-14 04:21:00|3124.66|3116.96|3124.42|3116.72|3124.67|3116.97|3124.4|3116.7|32
1649910070000|2022-04-14 04:21:10|3124.51|3116.81|3123.54|3115.84|3124.7|3117|3123.41|3115.71|34
1649910080000|2022-04-14 04:21:20|3123.47|3115.77|3123.91|3116.21|3124|3116.3|3123.47|3115.77|29
1649910090000|2022-04-14 04:21:30|3123.78|3116.08|3124.21|3116.51|3124.21|3116.51|3123.72|3116.02|29
1649910100000|2022-04-14 04:21:40|3124.09|3116.39|3123.71|3116.01|3124.1|3116.4|3123.71|3116.01|31
1649910110000|2022-04-14 04:21:50|3123.72|3116.02|3123.73|3116.03|3123.93|3116.23|3123.7|3116|31
1649910120000|2022-04-14 04:22:00|3123.71|3116.01|3123.82|3116.12|3123.91|3116.21|3123.65|3115.95|31
1649910130000|2022-04-14 04:22:10|3123.8|3116.1|3123.74|3116.04|3123.82|3116.12|3123.68|3115.98|22
1649910140000|2022-04-14 04:22:20|3123.72|3116.02|3123.82|3116.12|3123.83|3116.13|3123.68|3115.98|24
1649910150000|2022-04-14 04:22:30|3123.81|3116.11|3123.8|3116.1|3123.89|3116.19|3123.8|3116.1|18
1649910160000|2022-04-14 04:22:40|3123.81|3116.11|3124.26|3116.56|3124.27|3116.57|3123.81|3116.11|13
1649910170000|2022-04-14 04:22:50|3124.27|3116.57|3124.28|3116.58|3124.28|3116.58|3124.26|3116.56|3
1649910180000|2022-04-14 04:23:00|3124.22|3116.52|3124.32|3116.62|3124.32|3116.62|3124.22|3116.52|5
1649910190000|2022-04-14 04:23:10|3124.42|3116.72|3124.68|3116.98|3124.93|3117.23|3124.42|3116.72|19
1649910200000|2022-04-14 04:23:20|3124.61|3116.91|3124.63|3116.93|3124.96|3117.26|3124.61|3116.91|8
1649910210000|2022-04-14 04:23:30|3124.68|3116.98|3124.79|3117.09|3124.84|3117.14|3124.61|3116.91|20
1649910220000|2022-04-14 04:23:40|3124.84|3117.14|3124.83|3117.13|3124.89|3117.19|3124.7|3117|23
1649910230000|2022-04-14 04:23:50|3124.82|3117.12|3124.8|3117.1|3124.82|3117.12|3124.72|3117.02|24
1649910240000|2022-04-14 04:24:00|3124.79|3117.09|3125.08|3117.38|3125.08|3117.38|3124.73|3117.03|29
1649910250000|2022-04-14 04:24:10|3125|3117.3|3125.11|3117.41|3125.27|3117.57|3124.98|3117.28|20
1649910260000|2022-04-14 04:24:20|3125.19|3117.49|3125.16|3117.46|3125.26|3117.56|3125|3117.3|19
1649910270000|2022-04-14 04:24:30|3125.17|3117.47|3125.16|3117.46|3125.22|3117.52|3125.06|3117.36|11
1649910280000|2022-04-14 04:24:40|3125.22|3117.52|3125.05|3117.35|3125.35|3117.65|3124.74|3117.04|32
1649910290000|2022-04-14 04:24:50|3125.2|3117.5|3125.19|3117.49|3125.27|3117.57|3124.98|3117.28|22
1649910300000|2022-04-14 04:25:00|3125.13|3117.43|3126.68|3118.98|3126.9|3119.2|3125.13|3117.43|34
1649910310000|2022-04-14 04:25:10|3126.74|3119.04|3126.38|3118.68|3126.77|3119.07|3126.33|3118.63|29
1649910320000|2022-04-14 04:25:20|3126.44|3118.74|3126.38|3118.68|3126.55|3118.85|3126.22|3118.52|20
1649910330000|2022-04-14 04:25:30|3126.34|3118.64|3125.64|3117.94|3126.54|3118.84|3125.5|3117.8|25
1649910340000|2022-04-14 04:25:40|3125.55|3117.85|3125.67|3117.97|3125.84|3118.14|3125.55|3117.85|22
1649910350000|2022-04-14 04:25:50|3125.84|3118.14|3125.9|3118.2|3125.9|3118.2|3125.37|3117.67|15
1649910360000|2022-04-14 04:26:00|3125.37|3117.67|3126.44|3118.74|3126.45|3118.75|3125.37|3117.67|20
1649910370000|2022-04-14 04:26:10|3125.74|3118.04|3125.73|3118.03|3126.46|3118.76|3125.37|3117.67|18
1649910380000|2022-04-14 04:26:20|3125.37|3117.67|3126.04|3118.34|3126.52|3118.82|3125.37|3117.67|27
1649910390000|2022-04-14 04:26:30|3125.94|3118.24|3126.09|3118.39|3126.74|3119.04|3125.63|3117.93|29
1649910400000|2022-04-14 04:26:40|3126.08|3118.38|3126.09|3118.39|3126.3|3118.6|3125.64|3117.94|33
1649910410000|2022-04-14 04:26:50|3125.79|3118.09|3125.51|3117.81|3125.96|3118.26|3125.32|3117.62|32
1649910420000|2022-04-14 04:27:00|3125.52|3117.82|3125.46|3117.76|3125.52|3117.82|3125.31|3117.61|26
1649910430000|2022-04-14 04:27:10|3125.52|3117.82|3124.59|3116.89|3125.52|3117.82|3124.59|3116.89|27
1649910440000|2022-04-14 04:27:20|3124.66|3116.96|3124.82|3117.12|3124.84|3117.14|3124.51|3116.81|31
1649910450000|2022-04-14 04:27:30|3124.83|3117.13|3124.45|3116.75|3124.87|3117.17|3124.45|3116.75|20
1649910460000|2022-04-14 04:27:40|3124.57|3116.87|3124.12|3116.42|3124.58|3116.88|3124.02|3116.32|36
1649910470000|2022-04-14 04:27:50|3124.1|3116.4|3124.11|3116.41|3124.12|3116.42|3124.05|3116.35|30
1649910480000|2022-04-14 04:28:00|3124.12|3116.42|3124.55|3116.85|3124.73|3117.03|3124.1|3116.4|21
1649910490000|2022-04-14 04:28:10|3124.56|3116.86|3125.65|3117.95|3125.65|3117.95|3124.47|3116.77|19
1649910500000|2022-04-14 04:28:20|3125.66|3117.96|3125.51|3117.81|3125.66|3117.96|3125.18|3117.48|23
1649910510000|2022-04-14 04:28:30|3125.64|3117.94|3125.09|3117.39|3125.82|3118.12|3124.75|3117.05|35
1649910520000|2022-04-14 04:28:40|3125.12|3117.42|3125.24|3117.54|3125.3|3117.6|3125.12|3117.42|22
1649910530000|2022-04-14 04:28:50|3125.22|3117.52|3124.91|3117.21|3125.22|3117.52|3124.91|3117.21|27
1649910540000|2022-04-14 04:29:00|3124.97|3117.27|3124.98|3117.28|3125.04|3117.34|3124.97|3117.27|16
1649910550000|2022-04-14 04:29:10|3125.01|3117.31|3125.11|3117.41|3125.13|3117.43|3125.01|3117.31|12
1649910560000|2022-04-14 04:29:20|3125.12|3117.42|3124.84|3117.14|3125.13|3117.43|3124.83|3117.13|14
1649910570000|2022-04-14 04:29:30|3124.83|3117.13|3124.84|3117.14|3125|3117.3|3124.78|3117.08|16
1649910580000|2022-04-14 04:29:40|3124.86|3117.16|3124.87|3117.17|3124.89|3117.19|3124.83|3117.13|21
1649910590000|2022-04-14 04:29:50|3124.89|3117.19|3124.92|3117.22|3124.92|3117.22|3124.88|3117.18|10
1649910600000|2022-04-14 04:30:00|3124.93|3117.23|3125.04|3117.34|3125.04|3117.34|3124.93|3117.23|8
1649910610000|2022-04-14 04:30:10|3125.05|3117.35|3124.99|3117.29|3125.24|3117.54|3124.92|3117.22|23
1649910620000|2022-04-14 04:30:20|3124.97|3117.27|3125.16|3117.46|3125.16|3117.46|3124.83|3117.13|25
1649910630000|2022-04-14 04:30:30|3125.13|3117.43|3125.5|3117.8|3125.57|3117.87|3125.13|3117.43|17
1649910640000|2022-04-14 04:30:40|3125.49|3117.79|3125.45|3117.75|3125.74|3118.04|3125.37|3117.67|20
1649910650000|2022-04-14 04:30:50|3125.51|3117.81|3125.45|3117.75|3125.61|3117.91|3125.28|3117.58|32
1649910660000|2022-04-14 04:31:00|3125.36|3117.66|3127.11|3119.41|3127.64|3119.94|3125.36|3117.66|28
1649910670000|2022-04-14 04:31:10|3127.3|3119.6|3126.88|3119.18|3127.39|3119.69|3126.75|3119.05|32
1649910680000|2022-04-14 04:31:20|3127.21|3119.51|3126.89|3119.19|3127.21|3119.51|3126.27|3118.57|27
1649910690000|2022-04-14 04:31:30|3126.85|3119.15|3126.65|3118.95|3126.96|3119.26|3126.32|3118.62|30
1649910700000|2022-04-14 04:31:40|3126.64|3118.94|3126.98|3119.28|3127.13|3119.43|3126.26|3118.56|20
1649910710000|2022-04-14 04:31:50|3127.11|3119.41|3127.1|3119.4|3127.29|3119.59|3127.08|3119.38|25
1649910720000|2022-04-14 04:32:00|3127.13|3119.43|3127.47|3119.77|3127.76|3120.06|3127.09|3119.39|25
1649910730000|2022-04-14 04:32:10|3127.79|3120.09|3127.78|3120.08|3128|3120.3|3127.59|3119.89|30
1649910740000|2022-04-14 04:32:20|3127.99|3120.29|3127.61|3119.91|3127.99|3120.29|3127.55|3119.85|11
1649910750000|2022-04-14 04:32:30|3127.65|3119.95|3127.44|3119.74|3127.65|3119.95|3127.33|3119.63|31
1649910760000|2022-04-14 04:32:40|3127.45|3119.75|3128.11|3120.41|3128.16|3120.46|3127.45|3119.75|24
1649910770000|2022-04-14 04:32:50|3128.12|3120.42|3127.94|3120.24|3128.16|3120.46|3127.8|3120.1|22
1649910780000|2022-04-14 04:33:00|3128.06|3120.36|3127.52|3119.82|3128.13|3120.43|3127.46|3119.76|37
1649910790000|2022-04-14 04:33:10|3127.51|3119.81|3126.23|3118.53|3127.82|3120.12|3126.23|3118.53|31
1649910800000|2022-04-14 04:33:20|3126.06|3118.36|3124.9|3117.2|3126.06|3118.36|3124.9|3117.2|38
1649910810000|2022-04-14 04:33:30|3124.94|3117.24|3125.04|3117.34|3125.09|3117.39|3124.94|3117.24|27
1649910820000|2022-04-14 04:33:40|3125.03|3117.33|3125.01|3117.31|3125.11|3117.41|3124.97|3117.27|26
1649910830000|2022-04-14 04:33:50|3124.97|3117.27|3125.03|3117.33|3125.16|3117.46|3124.97|3117.27|21
1649910840000|2022-04-14 04:34:00|3125.08|3117.38|3125.07|3117.37|3125.12|3117.42|3125.07|3117.37|11
1649910850000|2022-04-14 04:34:10|3125.06|3117.36|3125.06|3117.36|3125.08|3117.38|3125.06|3117.36|7
1649910860000|2022-04-14 04:34:20|3125.07|3117.37|3125.05|3117.35|3125.08|3117.38|3125.05|3117.35|9
1649910870000|2022-04-14 04:34:30|3125.06|3117.36|3124.91|3117.21|3125.07|3117.37|3124.86|3117.16|13
1649910880000|2022-04-14 04:34:40|3124.9|3117.2|3124.97|3117.27|3124.98|3117.28|3124.88|3117.18|17
1649910890000|2022-04-14 04:34:50|3124.98|3117.28|3124.99|3117.29|3124.99|3117.29|3124.94|3117.24|12
1649910900000|2022-04-14 04:35:00|3124.94|3117.24|3125.43|3117.73|3125.43|3117.73|3124.92|3117.22|19
1649910910000|2022-04-14 04:35:10|3125.31|3117.61|3125.52|3117.82|3125.95|3118.25|3125.31|3117.61|31
1649910920000|2022-04-14 04:35:20|3125.63|3117.93|3125.46|3117.76|3125.92|3118.22|3125.35|3117.65|26
1649910930000|2022-04-14 04:35:30|3125.75|3118.05|3125.77|3118.07|3125.79|3118.09|3125.47|3117.77|27
1649910940000|2022-04-14 04:35:40|3125.75|3118.05|3125.59|3117.89|3126.24|3118.54|3125.49|3117.79|26
1649910950000|2022-04-14 04:35:50|3125.58|3117.88|3125.63|3117.93|3125.72|3118.02|3125.47|3117.77|24
1649910960000|2022-04-14 04:36:00|3125.7|3118|3125.48|3117.78|3125.71|3118.01|3125.39|3117.69|30
1649910970000|2022-04-14 04:36:10|3125.57|3117.87|3125.72|3118.02|3125.72|3118.02|3125.5|3117.8|28
1649910980000|2022-04-14 04:36:20|3125.62|3117.92|3125.23|3117.53|3125.75|3118.05|3125.16|3117.46|32
1649910990000|2022-04-14 04:36:30|3125.49|3117.79|3125.21|3117.51|3125.49|3117.79|3125.18|3117.48|31
1649911000000|2022-04-14 04:36:40|3125.18|3117.48|3126.46|3118.76|3126.83|3119.13|3125.18|3117.48|32
1649911010000|2022-04-14 04:36:50|3126.77|3119.07|3126.4|3118.7|3126.77|3119.07|3126.36|3118.66|26
1649911020000|2022-04-14 04:37:00|3126.72|3119.02|3125.27|3117.57|3126.72|3119.02|3125.26|3117.56|38
1649911030000|2022-04-14 04:37:10|3125.39|3117.69|3125.44|3117.74|3125.49|3117.79|3125.18|3117.48|25
1649911040000|2022-04-14 04:37:20|3125.49|3117.79|3125.43|3117.73|3125.49|3117.79|3125.23|3117.53|26
1649911050000|2022-04-14 04:37:30|3125.39|3117.69|3125.44|3117.74|3125.44|3117.74|3125.13|3117.43|29
1649911060000|2022-04-14 04:37:40|3125.48|3117.78|3125.44|3117.74|3125.48|3117.78|3125.43|3117.73|6
1649911070000|2022-04-14 04:37:50|3125.45|3117.75|3124.77|3117.07|3125.45|3117.75|3124.74|3117.04|27
1649911080000|2022-04-14 04:38:00|3124.82|3117.12|3124.91|3117.21|3125.16|3117.46|3124.72|3117.02|28
1649911090000|2022-04-14 04:38:10|3124.87|3117.17|3125.16|3117.46|3125.17|3117.47|3124.84|3117.14|12
1649911100000|2022-04-14 04:38:20|3124.9|3117.2|3125.31|3117.61|3125.31|3117.61|3124.86|3117.16|32
1649911110000|2022-04-14 04:38:30|3125.21|3117.51|3125.01|3117.31|3125.21|3117.51|3124.81|3117.11|26
1649911120000|2022-04-14 04:38:40|3125.05|3117.35|3124.89|3117.19|3125.2|3117.5|3124.89|3117.19|31
1649911130000|2022-04-14 04:38:50|3124.82|3117.12|3124.44|3116.74|3124.82|3117.12|3124.34|3116.64|28
1649911140000|2022-04-14 04:39:00|3124.58|3116.88|3124.79|3117.09|3124.8|3117.1|3124.58|3116.88|30
1649911150000|2022-04-14 04:39:10|3124.69|3116.99|3124.67|3116.97|3124.8|3117.1|3124.45|3116.75|28
1649911160000|2022-04-14 04:39:20|3124.6|3116.9|3124.63|3116.93|3124.69|3116.99|3124.38|3116.68|35
1649911170000|2022-04-14 04:39:30|3124.65|3116.95|3124.69|3116.99|3124.71|3117.01|3124.41|3116.71|36
1649911180000|2022-04-14 04:39:40|3124.66|3116.96|3124.32|3116.62|3124.75|3117.05|3124.29|3116.59|32
1649911190000|2022-04-14 04:39:50|3124.29|3116.59|3124.38|3116.68|3124.38|3116.68|3124.26|3116.56|19
1649911200000|2022-04-14 04:40:00|3124.39|3116.69|3123.23|3115.53|3124.59|3116.89|3123.16|3115.46|36
1649911210000|2022-04-14 04:40:10|3123.22|3115.52|3123.2|3115.5|3123.24|3115.54|3123.08|3115.38|33
1649911220000|2022-04-14 04:40:20|3123.21|3115.51|3122.26|3114.56|3123.25|3115.55|3121.94|3114.24|29
1649911230000|2022-04-14 04:40:30|3122.16|3114.46|3121.95|3114.25|3122.16|3114.46|3121.19|3113.49|31
1649911240000|2022-04-14 04:40:40|3122.02|3114.32|3121.26|3113.56|3122.06|3114.36|3121.25|3113.55|33
1649911250000|2022-04-14 04:40:50|3121.33|3113.63|3120.63|3112.93|3121.46|3113.76|3120.45|3112.75|34
1649911260000|2022-04-14 04:41:00|3120.71|3113.01|3120.75|3113.05|3120.79|3113.09|3120.42|3112.72|36
1649911270000|2022-04-14 04:41:10|3120.66|3112.96|3121.28|3113.58|3121.7|3114|3120.34|3112.64|34
1649911280000|2022-04-14 04:41:20|3121.29|3113.59|3121.32|3113.62|3121.4|3113.7|3121.04|3113.34|29
1649911290000|2022-04-14 04:41:30|3121.31|3113.61|3120.83|3113.13|3121.32|3113.62|3120.72|3113.02|35
1649911300000|2022-04-14 04:41:40|3120.77|3113.07|3120.21|3112.51|3120.86|3113.16|3120.03|3112.33|36
1649911310000|2022-04-14 04:41:50|3120.05|3112.35|3119.82|3112.12|3120.3|3112.6|3119.78|3112.08|29
1649911320000|2022-04-14 04:42:00|3119.98|3112.28|3120.1|3112.4|3120.11|3112.41|3119.94|3112.24|25
1649911330000|2022-04-14 04:42:10|3119.99|3112.29|3120.23|3112.53|3120.61|3112.91|3119.99|3112.29|28
1649911340000|2022-04-14 04:42:20|3120.19|3112.49|3120.4|3112.7|3120.49|3112.79|3120.12|3112.42|30
1649911350000|2022-04-14 04:42:30|3120.43|3112.73|3118.6|3110.9|3120.49|3112.79|3118.6|3110.9|34
1649911360000|2022-04-14 04:42:40|3118.45|3110.75|3117.24|3109.54|3118.45|3110.75|3117.09|3109.39|39
1649911370000|2022-04-14 04:42:50|3117.14|3109.44|3117.22|3109.52|3117.57|3109.87|3117.14|3109.44|34
1649911380000|2022-04-14 04:43:00|3117.5|3109.8|3118|3110.3|3118|3110.3|3117.37|3109.67|17
1649911390000|2022-04-14 04:43:10|3118.03|3110.33|3118.07|3110.37|3118.08|3110.38|3118.03|3110.33|7
1649911400000|2022-04-14 04:43:20|3118.04|3110.34|3118.03|3110.33|3118.2|3110.5|3118.03|3110.33|20
1649911410000|2022-04-14 04:43:30|3118.05|3110.35|3117.51|3109.81|3118.07|3110.37|3117.49|3109.79|23
1649911420000|2022-04-14 04:43:40|3117.52|3109.82|3118.1|3110.4|3118.11|3110.41|3117.26|3109.56|23
1649911430000|2022-04-14 04:43:50|3118.12|3110.42|3117.71|3110.01|3118.12|3110.42|3117.71|3110.01|30
1649911440000|2022-04-14 04:44:00|3117.73|3110.03|3117.39|3109.69|3117.79|3110.09|3116.79|3109.09|36
1649911450000|2022-04-14 04:44:10|3117.38|3109.68|3117.03|3109.33|3117.38|3109.68|3116.58|3108.88|33
1649911460000|2022-04-14 04:44:20|3116.98|3109.28|3116.61|3108.91|3117.05|3109.35|3116.61|3108.91|32
1649911470000|2022-04-14 04:44:30|3116.62|3108.92|3116.51|3108.81|3117.06|3109.36|3116.36|3108.66|35
1649911480000|2022-04-14 04:44:40|3116.43|3108.73|3116.69|3108.99|3116.95|3109.25|3116.43|3108.73|30
1649911490000|2022-04-14 04:44:50|3116.7|3109|3115.66|3107.96|3116.7|3109|3115.66|3107.96|34
1649911500000|2022-04-14 04:45:00|3115.85|3108.15|3116.12|3108.42|3116.72|3109.02|3115.74|3108.04|34
1649911510000|2022-04-14 04:45:10|3115.94|3108.24|3115.34|3107.64|3115.97|3108.27|3115.25|3107.55|25
1649911520000|2022-04-14 04:45:20|3115.35|3107.65|3115.53|3107.83|3115.67|3107.97|3115.35|3107.65|24
1649911530000|2022-04-14 04:45:30|3115.57|3107.87|3115.27|3107.57|3115.59|3107.89|3115.19|3107.49|20
1649911540000|2022-04-14 04:45:40|3114.95|3107.25|3115.43|3107.73|3115.43|3107.73|3114.46|3106.76|32
1649911550000|2022-04-14 04:45:50|3115.41|3107.71|3115.31|3107.61|3115.49|3107.79|3115.21|3107.51|19
1649911560000|2022-04-14 04:46:00|3115.16|3107.46|3115.42|3107.72|3115.47|3107.77|3115.16|3107.46|29
1649911570000|2022-04-14 04:46:10|3115.4|3107.7|3114.65|3106.95|3115.43|3107.73|3114.65|3106.95|30
1649911580000|2022-04-14 04:46:20|3114.62|3106.92|3113.67|3105.97|3114.71|3107.01|3113.45|3105.75|34
1649911590000|2022-04-14 04:46:30|3113.68|3105.98|3113.77|3106.07|3114.18|3106.48|3113.57|3105.87|23
1649911600000|2022-04-14 04:46:40|3113.8|3106.1|3113.73|3106.03|3113.88|3106.18|3113.62|3105.92|22
1649911610000|2022-04-14 04:46:50|3113.66|3105.96|3113.9|3106.2|3114.06|3106.36|3113.66|3105.96|28
1649911620000|2022-04-14 04:47:00|3113.8|3106.1|3113.52|3105.82|3114.04|3106.34|3113.51|3105.81|27
1649911630000|2022-04-14 04:47:10|3113.5|3105.8|3113.51|3105.81|3113.9|3106.2|3113.5|3105.8|22
1649911640000|2022-04-14 04:47:20|3113.5|3105.8|3113.5|3105.8|3113.77|3106.07|3113.5|3105.8|7
1649911650000|2022-04-14 04:47:30|3113.49|3105.79|3113.37|3105.67|3113.75|3106.05|3112.84|3105.14|32
1649911660000|2022-04-14 04:47:40|3113.39|3105.69|3112.79|3105.09|3113.41|3105.71|3112.72|3105.02|26
1649911670000|2022-04-14 04:47:50|3112.78|3105.08|3112.48|3104.78|3113.31|3105.61|3112.47|3104.77|27
1649911680000|2022-04-14 04:48:00|3112.47|3104.77|3112.48|3104.78|3112.48|3104.78|3112.14|3104.44|25
1649911690000|2022-04-14 04:48:10|3112.41|3104.71|3112.95|3105.25|3113.01|3105.31|3112.1|3104.4|22
1649911700000|2022-04-14 04:48:20|3112.68|3104.98|3112.85|3105.15|3113.45|3105.75|3112.68|3104.98|28
1649911710000|2022-04-14 04:48:30|3112.86|3105.16|3113.64|3105.94|3113.64|3105.94|3112.66|3104.96|32
1649911720000|2022-04-14 04:48:40|3113.67|3105.97|3113.7|3106|3113.75|3106.05|3113.51|3105.81|21
1649911730000|2022-04-14 04:48:50|3113.76|3106.06|3113.45|3105.75|3113.79|3106.09|3113.31|3105.61|25
1649911740000|2022-04-14 04:49:00|3113.25|3105.55|3113.22|3105.52|3113.36|3105.66|3112.8|3105.1|24
1649911750000|2022-04-14 04:49:10|3113.24|3105.54|3113.23|3105.53|3113.55|3105.85|3113.23|3105.53|22
1649911760000|2022-04-14 04:49:20|3113.28|3105.58|3113.45|3105.75|3113.46|3105.76|3113.09|3105.39|25
1649911770000|2022-04-14 04:49:30|3113.46|3105.76|3113.33|3105.63|3113.49|3105.79|3113.14|3105.44|21
1649911780000|2022-04-14 04:49:40|3113.35|3105.65|3113.34|3105.64|3113.42|3105.72|3113.32|3105.62|9
1649911790000|2022-04-14 04:49:50|3113.35|3105.65|3114.05|3106.35|3114.14|3106.44|3113.35|3105.65|20
1649911800000|2022-04-14 04:50:00|3114.14|3106.44|3114.07|3106.37|3114.7|3107|3114.05|3106.35|29
1649911810000|2022-04-14 04:50:10|3113.96|3106.26|3114.51|3106.81|3114.6|3106.9|3113.96|3106.26|22
1649911820000|2022-04-14 04:50:20|3114.57|3106.87|3114.8|3107.1|3114.82|3107.12|3114.48|3106.78|15
1649911830000|2022-04-14 04:50:30|3114.74|3107.04|3114.53|3106.83|3114.74|3107.04|3114.24|3106.54|17
1649911840000|2022-04-14 04:50:40|3114.55|3106.85|3114.3|3106.6|3115.03|3107.33|3114.24|3106.54|17
1649911850000|2022-04-14 04:50:50|3114.38|3106.68|3114.37|3106.67|3114.43|3106.73|3114.31|3106.61|27
1649911860000|2022-04-14 04:51:00|3114.34|3106.64|3113.61|3105.91|3114.4|3106.7|3113.61|3105.91|30
1649911870000|2022-04-14 04:51:10|3113.6|3105.9|3112.8|3105.1|3113.79|3106.09|3112.7|3105|33
1649911880000|2022-04-14 04:51:20|3112.9|3105.2|3112.24|3104.54|3112.94|3105.24|3112.2|3104.5|36
1649911890000|2022-04-14 04:51:30|3112.21|3104.51|3112.91|3105.21|3113.02|3105.32|3112.21|3104.51|32
1649911900000|2022-04-14 04:51:40|3112.99|3105.29|3113.51|3105.81|3113.82|3106.12|3112.82|3105.12|30
1649911910000|2022-04-14 04:51:50|3113.48|3105.78|3113.4|3105.7|3114.18|3106.48|3113.4|3105.7|31
1649911920000|2022-04-14 04:52:00|3113.45|3105.75|3113.61|3105.91|3113.65|3105.95|3113.38|3105.68|27
1649911930000|2022-04-14 04:52:10|3113.65|3105.95|3113.56|3105.86|3113.86|3106.16|3113.54|3105.84|28
1649911940000|2022-04-14 04:52:20|3113.59|3105.89|3112.47|3104.77|3113.59|3105.89|3112.35|3104.65|28
1649911950000|2022-04-14 04:52:30|3112.53|3104.83|3112.53|3104.83|3112.7|3105|3112.39|3104.69|32
1649911960000|2022-04-14 04:52:40|3112.52|3104.82|3113.16|3105.46|3113.4|3105.7|3112.34|3104.64|27
1649911970000|2022-04-14 04:52:50|3113.12|3105.42|3113.57|3105.87|3113.67|3105.97|3113.12|3105.42|27
1649911980000|2022-04-14 04:53:00|3113.59|3105.89|3113.22|3105.52|3113.59|3105.89|3113.17|3105.47|25
1649911990000|2022-04-14 04:53:10|3113.24|3105.54|3113.39|3105.69|3113.62|3105.92|3113.24|3105.54|25
1649912000000|2022-04-14 04:53:20|3113.37|3105.67|3113.13|3105.43|3113.37|3105.67|3113.13|3105.43|18
1649912010000|2022-04-14 04:53:30|3113.14|3105.44|3113.15|3105.45|3113.3|3105.6|3113.11|3105.41|15
1649912020000|2022-04-14 04:53:40|3113.16|3105.46|3112.79|3105.09|3113.16|3105.46|3112.79|3105.09|18
1649912030000|2022-04-14 04:53:50|3112.8|3105.1|3112.88|3105.18|3113.16|3105.46|3112.8|3105.1|23
1649912040000|2022-04-14 04:54:00|3112.8|3105.1|3112.8|3105.1|3113.16|3105.46|3112.78|3105.08|15
1649912050000|2022-04-14 04:54:10|3112.69|3104.99|3112.7|3105|3113.02|3105.32|3112.69|3104.99|15
1649912060000|2022-04-14 04:54:20|3112.85|3105.15|3112.93|3105.23|3113.06|3105.36|3112.85|3105.15|9
1649912070000|2022-04-14 04:54:30|3113.03|3105.33|3113.35|3105.65|3113.35|3105.65|3113.03|3105.33|5
1649912080000|2022-04-14 04:54:40|3113.37|3105.67|3113.8|3106.1|3113.97|3106.27|3113.28|3105.58|21
1649912090000|2022-04-14 04:54:50|3113.75|3106.05|3113.63|3105.93|3113.86|3106.16|3113.5|3105.8|25
1649912100000|2022-04-14 04:55:00|3113.62|3105.92|3113.84|3106.14|3114.01|3106.31|3113.56|3105.86|27
1649912110000|2022-04-14 04:55:10|3113.89|3106.19|3113.99|3106.29|3114.11|3106.41|3113.81|3106.11|9
1649912120000|2022-04-14 04:55:20|3114.22|3106.52|3114.21|3106.51|3114.62|3106.92|3113.97|3106.27|23
1649912130000|2022-04-14 04:55:30|3114.44|3106.74|3114.21|3106.51|3114.84|3107.14|3114.13|3106.43|20
1649912140000|2022-04-14 04:55:40|3114.43|3106.73|3114.19|3106.49|3114.86|3107.16|3114.13|3106.43|18
1649912150000|2022-04-14 04:55:50|3114.34|3106.64|3114.44|3106.74|3115.13|3107.43|3114.13|3106.43|29
1649912160000|2022-04-14 04:56:00|3114.45|3106.75|3114.44|3106.74|3114.98|3107.28|3114.34|3106.64|26
1649912170000|2022-04-14 04:56:10|3114.42|3106.72|3114.42|3106.72|3114.99|3107.29|3114.19|3106.49|23
1649912180000|2022-04-14 04:56:20|3114.23|3106.53|3114.77|3107.07|3114.77|3107.07|3113.97|3106.27|28
1649912190000|2022-04-14 04:56:30|3114.76|3107.06|3114.74|3107.04|3114.77|3107.07|3114.65|3106.95|9
1649912200000|2022-04-14 04:56:40|3114.77|3107.07|3114.58|3106.88|3114.77|3107.07|3114.57|3106.87|10
1649912210000|2022-04-14 04:56:50|3114.6|3106.9|3114.65|3106.95|3114.74|3107.04|3114.52|3106.82|17
1649912220000|2022-04-14 04:57:00|3114.55|3106.85|3114.54|3106.84|3114.55|3106.85|3114.44|3106.74|7
1649912230000|2022-04-14 04:57:10|3114.53|3106.83|3114.18|3106.48|3114.54|3106.84|3114.07|3106.37|24
1649912240000|2022-04-14 04:57:20|3114.19|3106.49|3115.55|3107.85|3116.76|3109.06|3114.19|3106.49|40
1649912250000|2022-04-14 04:57:30|3115.52|3107.82|3115.81|3108.11|3115.81|3108.11|3115.49|3107.79|32
1649912260000|2022-04-14 04:57:40|3115.91|3108.21|3116.62|3108.92|3116.65|3108.95|3115.79|3108.09|29
1649912270000|2022-04-14 04:57:50|3116.72|3109.02|3116.47|3108.77|3116.72|3109.02|3116.25|3108.55|25
1649912280000|2022-04-14 04:58:00|3116.45|3108.75|3116.45|3108.75|3116.98|3109.28|3116.37|3108.67|28
1649912290000|2022-04-14 04:58:10|3116.55|3108.85|3116.54|3108.84|3116.62|3108.92|3116.46|3108.76|26
1649912300000|2022-04-14 04:58:20|3116.56|3108.86|3115.73|3108.03|3116.6|3108.9|3115.73|3108.03|26
1649912310000|2022-04-14 04:58:30|3115.71|3108.01|3116.18|3108.48|3116.24|3108.54|3115.65|3107.95|26
1649912320000|2022-04-14 04:58:40|3116.17|3108.47|3116.1|3108.4|3116.32|3108.62|3115.89|3108.19|21
1649912330000|2022-04-14 04:58:50|3116.22|3108.52|3116.26|3108.56|3116.33|3108.63|3116.09|3108.39|23
1649912340000|2022-04-14 04:59:00|3116.29|3108.59|3116.3|3108.6|3116.44|3108.74|3116.27|3108.57|21
1649912350000|2022-04-14 04:59:10|3116.37|3108.67|3116.29|3108.59|3116.38|3108.68|3116.29|3108.59|13
1649912360000|2022-04-14 04:59:20|3116.32|3108.62|3116.26|3108.56|3116.32|3108.62|3116.22|3108.52|9
1649912370000|2022-04-14 04:59:30|3116.29|3108.59|3116.28|3108.58|3116.31|3108.61|3116.26|3108.56|8
1649912380000|2022-04-14 04:59:40|3116.36|3108.66|3116.32|3108.62|3116.36|3108.66|3116.29|3108.59|10
1649912390000|2022-04-14 04:59:50|3116.31|3108.61|3116.32|3108.62|3116.32|3108.62|3116.31|3108.61|4
1649912400000|2022-04-14 05:00:00|3116.33|3108.63|3116.38|3108.68|3116.42|3108.72|3115.96|3108.26|29
1649912410000|2022-04-14 05:00:10|3116.33|3108.63|3117.61|3109.91|3117.61|3109.91|3116.33|3108.63|29
1649912420000|2022-04-14 05:00:20|3117.68|3109.98|3117.37|3109.67|3117.98|3110.28|3117.29|3109.59|32
1649912430000|2022-04-14 05:00:30|3117.38|3109.68|3117.51|3109.81|3117.92|3110.22|3117.36|3109.66|28
1649912440000|2022-04-14 05:00:40|3117.53|3109.83|3117.84|3110.14|3117.89|3110.19|3117.41|3109.71|24
1649912450000|2022-04-14 05:00:50|3117.61|3109.91|3117.61|3109.91|3117.65|3109.95|3117.5|3109.8|25
1649912460000|2022-04-14 05:01:00|3117.59|3109.89|3117.3|3109.6|3117.62|3109.92|3117.04|3109.34|28
1649912470000|2022-04-14 05:01:10|3117.37|3109.67|3117.5|3109.8|3117.53|3109.83|3117.36|3109.66|16
1649912480000|2022-04-14 05:01:20|3117.39|3109.69|3117.75|3110.05|3117.76|3110.06|3117.33|3109.63|19
1649912490000|2022-04-14 05:01:30|3117.78|3110.08|3117.85|3110.15|3117.88|3110.18|3117.77|3110.07|12
1649912500000|2022-04-14 05:01:40|3117.87|3110.17|3118.83|3111.13|3118.84|3111.14|3117.86|3110.16|18
1649912510000|2022-04-14 05:01:50|3118.48|3110.78|3118.43|3110.73|3119.08|3111.38|3118.2|3110.5|19
1649912520000|2022-04-14 05:02:00|3118.42|3110.72|3118.17|3110.47|3119|3111.3|3118.09|3110.39|28
1649912530000|2022-04-14 05:02:10|3118.18|3110.48|3118.29|3110.59|3118.59|3110.89|3118.18|3110.48|29
1649912540000|2022-04-14 05:02:20|3118.27|3110.57|3118.3|3110.6|3118.3|3110.6|3118.2|3110.5|18
1649912550000|2022-04-14 05:02:30|3118.33|3110.63|3117.65|3109.95|3118.35|3110.65|3117.51|3109.81|34
1649912560000|2022-04-14 05:02:40|3117.63|3109.93|3117.77|3110.07|3117.81|3110.11|3117.58|3109.88|25
1649912570000|2022-04-14 05:02:50|3117.81|3110.11|3117.73|3110.03|3117.81|3110.11|3117.57|3109.87|23
1649912580000|2022-04-14 05:03:00|3117.8|3110.1|3117.84|3110.14|3117.86|3110.16|3117.62|3109.92|26
1649912590000|2022-04-14 05:03:10|3117.86|3110.16|3117.85|3110.15|3117.96|3110.26|3117.85|3110.15|11
1649912600000|2022-04-14 05:03:20|3117.93|3110.23|3118.05|3110.35|3118.05|3110.35|3117.93|3110.23|24
1649912610000|2022-04-14 05:03:30|3118.04|3110.34|3118.2|3110.5|3118.21|3110.51|3118.04|3110.34|16
1649912620000|2022-04-14 05:03:40|3118.24|3110.54|3118.36|3110.66|3118.39|3110.69|3118.24|3110.54|22
1649912630000|2022-04-14 05:03:50|3118.39|3110.69|3118.35|3110.65|3118.41|3110.71|3118.28|3110.58|25
1649912640000|2022-04-14 05:04:00|3118.39|3110.69|3117.96|3110.26|3118.39|3110.69|3117.8|3110.1|26
1649912650000|2022-04-14 05:04:10|3117.92|3110.22|3117.98|3110.28|3118|3110.3|3117.8|3110.1|26
1649912660000|2022-04-14 05:04:20|3117.99|3110.29|3117.99|3110.29|3118.03|3110.33|3117.77|3110.07|26
1649912670000|2022-04-14 05:04:30|3118.01|3110.31|3117.38|3109.68|3118.11|3110.41|3117.08|3109.38|32
1649912680000|2022-04-14 05:04:40|3117.34|3109.64|3116.98|3109.28|3117.41|3109.71|3116.96|3109.26|17
1649912690000|2022-04-14 05:04:50|3117.01|3109.31|3117.07|3109.37|3117.08|3109.38|3116.98|3109.28|7
1649912700000|2022-04-14 05:05:00|3117.08|3109.38|3117.19|3109.49|3117.74|3110.04|3116.94|3109.24|23
1649912710000|2022-04-14 05:05:10|3117.53|3109.83|3117.35|3109.65|3118.01|3110.31|3117.07|3109.37|9
1649912720000|2022-04-14 05:05:20|3117.5|3109.8|3117.35|3109.65|3117.52|3109.82|3117.35|3109.65|16
1649912730000|2022-04-14 05:05:30|3117.38|3109.68|3117.98|3110.28|3118.04|3110.34|3117.35|3109.65|17
1649912740000|2022-04-14 05:05:40|3117.96|3110.26|3117.77|3110.07|3117.98|3110.28|3117.77|3110.07|18
1649912750000|2022-04-14 05:05:50|3117.78|3110.08|3117.77|3110.07|3117.79|3110.09|3117.63|3109.93|25
1649912760000|2022-04-14 05:06:00|3117.76|3110.06|3117.85|3110.15|3117.87|3110.17|3117.71|3110.01|30
1649912770000|2022-04-14 05:06:10|3117.77|3110.07|3117.42|3109.72|3117.77|3110.07|3117.09|3109.39|31
1649912780000|2022-04-14 05:06:20|3117.41|3109.71|3117.08|3109.38|3117.56|3109.86|3117.01|3109.31|34
1649912790000|2022-04-14 05:06:30|3117.18|3109.48|3116.21|3108.51|3117.18|3109.48|3115.4|3107.7|31
1649912800000|2022-04-14 05:06:40|3116.19|3108.49|3115.77|3108.07|3116.22|3108.52|3115.46|3107.76|33
1649912810000|2022-04-14 05:06:50|3115.73|3108.03|3115.69|3107.99|3115.91|3108.21|3115.52|3107.82|34
1649912820000|2022-04-14 05:07:00|3115.7|3108|3115.77|3108.07|3115.86|3108.16|3115.68|3107.98|18
1649912830000|2022-04-14 05:07:10|3115.8|3108.1|3115.74|3108.04|3115.9|3108.2|3115.72|3108.02|23
1649912840000|2022-04-14 05:07:20|3115.73|3108.03|3115.68|3107.98|3115.77|3108.07|3115.65|3107.95|26
1649912850000|2022-04-14 05:07:30|3115.71|3108.01|3116.64|3108.94|3116.71|3109.01|3115.57|3107.87|36
1649912860000|2022-04-14 05:07:40|3116.73|3109.03|3116.01|3108.31|3117.01|3109.31|3115.91|3108.21|32
1649912870000|2022-04-14 05:07:50|3115.98|3108.28|3115.94|3108.24|3116.23|3108.53|3115.85|3108.15|33
1649912880000|2022-04-14 05:08:00|3115.88|3108.18|3116.01|3108.31|3116.24|3108.54|3115.82|3108.12|35
1649912890000|2022-04-14 05:08:10|3115.93|3108.23|3116.15|3108.45|3116.45|3108.75|3115.87|3108.17|34
1649912900000|2022-04-14 05:08:20|3116.14|3108.44|3116.03|3108.33|3116.21|3108.51|3115.97|3108.27|22
1649912910000|2022-04-14 05:08:30|3116.04|3108.34|3115.85|3108.15|3116.04|3108.34|3115.64|3107.94|32
1649912920000|2022-04-14 05:08:40|3115.83|3108.13|3115.84|3108.14|3116.12|3108.42|3115.8|3108.1|32
1649912930000|2022-04-14 05:08:50|3115.79|3108.09|3116.5|3108.8|3116.5|3108.8|3115.76|3108.06|27
1649912940000|2022-04-14 05:09:00|3116.46|3108.76|3116.47|3108.77|3116.57|3108.87|3116.4|3108.7|22
1649912950000|2022-04-14 05:09:10|3116.43|3108.73|3116.47|3108.77|3116.47|3108.77|3116.42|3108.72|11
1649912960000|2022-04-14 05:09:20|3116.57|3108.87|3116.59|3108.89|3116.75|3109.05|3116.5|3108.8|24
1649912970000|2022-04-14 05:09:30|3116.48|3108.78|3115.85|3108.15|3116.59|3108.89|3115.81|3108.11|39
1649912980000|2022-04-14 05:09:40|3116.09|3108.39|3115.46|3107.76|3116.16|3108.46|3115.32|3107.62|34
1649912990000|2022-04-14 05:09:50|3115.49|3107.79|3115.57|3107.87|3115.78|3108.08|3115.44|3107.74|30
1649913000000|2022-04-14 05:10:00|3115.69|3107.99|3115.82|3108.12|3115.92|3108.22|3115.43|3107.73|33
1649913010000|2022-04-14 05:10:10|3115.81|3108.11|3114.92|3107.22|3115.89|3108.19|3114.84|3107.14|37
1649913020000|2022-04-14 05:10:20|3115|3107.3|3115.56|3107.86|3115.56|3107.86|3114.77|3107.07|35
1649913030000|2022-04-14 05:10:30|3115.66|3107.96|3115.79|3108.09|3115.9|3108.2|3115.49|3107.79|34
1649913040000|2022-04-14 05:10:40|3115.8|3108.1|3116.65|3108.95|3116.98|3109.28|3115.68|3107.98|31
1649913050000|2022-04-14 05:10:50|3116.79|3109.09|3116.67|3108.97|3116.85|3109.15|3116.59|3108.89|30
1649913060000|2022-04-14 05:11:00|3116.69|3108.99|3116.72|3109.02|3116.97|3109.27|3116.63|3108.93|25
1649913070000|2022-04-14 05:11:10|3116.65|3108.95|3116.64|3108.94|3116.97|3109.27|3116.64|3108.94|23
1649913080000|2022-04-14 05:11:20|3116.73|3109.03|3116.49|3108.79|3116.99|3109.29|3116.49|3108.79|34
1649913090000|2022-04-14 05:11:30|3116.47|3108.77|3116.6|3108.9|3116.6|3108.9|3116.47|3108.77|25
1649913100000|2022-04-14 05:11:40|3116.56|3108.86|3116.71|3109.01|3116.83|3109.13|3116.49|3108.79|30
1649913110000|2022-04-14 05:11:50|3116.66|3108.96|3116.69|3108.99|3116.7|3109|3116.55|3108.85|18
1649913120000|2022-04-14 05:12:00|3116.71|3109.01|3116.78|3109.08|3116.79|3109.09|3116.63|3108.93|19
1649913130000|2022-04-14 05:12:10|3116.71|3109.01|3116.75|3109.05|3116.79|3109.09|3116.59|3108.89|24
1649913140000|2022-04-14 05:12:20|3116.84|3109.14|3117.47|3109.77|3117.48|3109.78|3116.84|3109.14|24
1649913150000|2022-04-14 05:12:30|3117.49|3109.79|3117.87|3110.17|3117.97|3110.27|3117.42|3109.72|28
1649913160000|2022-04-14 05:12:40|3117.91|3110.21|3117.93|3110.23|3117.96|3110.26|3117.89|3110.19|22
1649913170000|2022-04-14 05:12:50|3117.89|3110.19|3118.6|3110.9|3118.6|3110.9|3117.89|3110.19|9
1649913180000|2022-04-14 05:13:00|3118.67|3110.97|3118.67|3110.97|3118.75|3111.05|3118.66|3110.96|18
1649913190000|2022-04-14 05:13:10|3118.74|3111.04|3118.88|3111.18|3119|3111.3|3118.62|3110.92|26
1649913200000|2022-04-14 05:13:20|3118.83|3111.13|3119.69|3111.99|3119.69|3111.99|3118.79|3111.09|24
1649913210000|2022-04-14 05:13:30|3119.44|3111.74|3119.44|3111.74|3119.59|3111.89|3119.43|3111.73|24
1649913220000|2022-04-14 05:13:40|3119.57|3111.87|3119.47|3111.77|3119.57|3111.87|3119.43|3111.73|12
1649913230000|2022-04-14 05:13:50|3119.44|3111.74|3119.65|3111.95|3119.65|3111.95|3119.44|3111.74|18
1649913240000|2022-04-14 05:14:00|3119.64|3111.94|3119.57|3111.87|3119.64|3111.94|3119.5|3111.8|20
1649913250000|2022-04-14 05:14:10|3119.53|3111.83|3119.57|3111.87|3119.57|3111.87|3119.52|3111.82|4
1649913260000|2022-04-14 05:14:20|3119.58|3111.88|3119.58|3111.88|3119.58|3111.88|3119.57|3111.87|5
1649913270000|2022-04-14 05:14:30|3119.57|3111.87|3118.7|3111|3119.58|3111.88|3118.69|3110.99|22
1649913280000|2022-04-14 05:14:40|3118.68|3110.98|3118.61|3110.91|3118.75|3111.05|3118.61|3110.91|27
1649913290000|2022-04-14 05:14:50|3118.6|3110.9|3118.49|3110.79|3118.67|3110.97|3118.37|3110.67|27
1649913300000|2022-04-14 05:15:00|3118.5|3110.8|3118.35|3110.65|3118.5|3110.8|3118.2|3110.5|19
1649913310000|2022-04-14 05:15:10|3118.32|3110.62|3117.76|3110.06|3118.43|3110.73|3117.76|3110.06|37
1649913320000|2022-04-14 05:15:20|3117.55|3109.85|3116.9|3109.2|3117.73|3110.03|3116.72|3109.02|33
1649913330000|2022-04-14 05:15:30|3116.81|3109.11|3117|3109.3|3117.02|3109.32|3116.66|3108.96|29
1649913340000|2022-04-14 05:15:40|3116.99|3109.29|3117.63|3109.93|3117.8|3110.1|3116.99|3109.29|33
1649913350000|2022-04-14 05:15:50|3117.56|3109.86|3116.59|3108.89|3117.57|3109.87|3116.43|3108.73|31
1649913360000|2022-04-14 05:16:00|3116.51|3108.81|3115.43|3107.73|3116.57|3108.87|3115.38|3107.68|30
1649913370000|2022-04-14 05:16:10|3115.47|3107.77|3115.31|3107.61|3115.47|3107.77|3115.26|3107.56|9
1649913380000|2022-04-14 05:16:20|3115.3|3107.6|3114.8|3107.1|3115.36|3107.66|3114.8|3107.1|26
1649913390000|2022-04-14 05:16:30|3114.72|3107.02|3114.43|3106.73|3114.86|3107.16|3114.43|3106.73|23
1649913400000|2022-04-14 05:16:40|3114.34|3106.64|3114.52|3106.82|3114.53|3106.83|3114.34|3106.64|22
1649913410000|2022-04-14 05:16:50|3114.53|3106.83|3114.28|3106.58|3114.54|3106.84|3114.23|3106.53|15
1649913420000|2022-04-14 05:17:00|3114.21|3106.51|3113.69|3105.99|3114.43|3106.73|3113.69|3105.99|34
1649913430000|2022-04-14 05:17:10|3113.63|3105.93|3113.58|3105.88|3113.67|3105.97|3113.53|3105.83|31
1649913440000|2022-04-14 05:17:20|3113.52|3105.82|3113.52|3105.82|3113.57|3105.87|3113.52|3105.82|21
1649913450000|2022-04-14 05:17:30|3113.46|3105.76|3114.01|3106.31|3114.15|3106.45|3113.4|3105.7|28
1649913460000|2022-04-14 05:17:40|3114.11|3106.41|3114.21|3106.51|3114.25|3106.55|3114.01|3106.31|28
1649913470000|2022-04-14 05:17:50|3114.19|3106.49|3113.41|3105.71|3114.19|3106.49|3113.33|3105.63|36
1649913480000|2022-04-14 05:18:00|3113.4|3105.7|3113.61|3105.91|3113.65|3105.95|3113.29|3105.59|31
1649913490000|2022-04-14 05:18:10|3113.64|3105.94|3113.5|3105.8|3113.64|3105.94|3113.37|3105.67|26
1649913500000|2022-04-14 05:18:20|3113.51|3105.81|3113.43|3105.73|3113.52|3105.82|3113.4|3105.7|17
1649913510000|2022-04-14 05:18:30|3113.35|3105.65|3113.53|3105.83|3113.61|3105.91|3113.31|3105.61|23
1649913520000|2022-04-14 05:18:40|3113.57|3105.87|3113.48|3105.78|3113.59|3105.89|3113.43|3105.73|26
1649913530000|2022-04-14 05:18:50|3113.45|3105.75|3113.27|3105.57|3113.58|3105.88|3113.16|3105.46|22
1649913540000|2022-04-14 05:19:00|3113.25|3105.55|3114.41|3106.71|3114.91|3107.21|3113.03|3105.33|30
1649913550000|2022-04-14 05:19:10|3114.36|3106.66|3114.32|3106.62|3114.36|3106.66|3114.24|3106.54|17
1649913560000|2022-04-14 05:19:20|3114.24|3106.54|3114.17|3106.47|3114.43|3106.73|3114.17|3106.47|19
1649913570000|2022-04-14 05:19:30|3114.35|3106.65|3114.36|3106.66|3114.38|3106.68|3114.17|3106.47|15
1649913580000|2022-04-14 05:19:40|3114.27|3106.57|3114.31|3106.61|3114.31|3106.61|3114.27|3106.57|4
1649913590000|2022-04-14 05:19:50|3114.3|3106.6|3113.45|3105.75|3114.33|3106.63|3113.36|3105.66|22
1649913600000|2022-04-14 05:20:00|3113.49|3105.79|3111.29|3103.59|3114.42|3106.72|3110.92|3103.22|34
1649913610000|2022-04-14 05:20:10|3111.35|3103.65|3111.06|3103.36|3111.37|3103.67|3111.06|3103.36|35
1649913620000|2022-04-14 05:20:20|3111.1|3103.4|3110.94|3103.24|3111.66|3103.96|3110.36|3102.66|35
1649913630000|2022-04-14 05:20:30|3111.32|3103.62|3112.01|3104.31|3112.06|3104.36|3111.32|3103.62|33
1649913640000|2022-04-14 05:20:40|3111.82|3104.12|3112.14|3104.44|3112.14|3104.44|3111.19|3103.49|29
1649913650000|2022-04-14 05:20:50|3112.06|3104.36|3112.09|3104.39|3112.53|3104.83|3112.06|3104.36|34
1649913660000|2022-04-14 05:21:00|3112.12|3104.42|3112.45|3104.75|3112.45|3104.75|3112|3104.3|25
1649913670000|2022-04-14 05:21:10|3112.46|3104.76|3112.49|3104.79|3112.49|3104.79|3111.99|3104.29|27
1649913680000|2022-04-14 05:21:20|3112.5|3104.8|3112.45|3104.75|3113.08|3105.38|3112.4|3104.7|35
1649913690000|2022-04-14 05:21:30|3112.54|3104.84|3113|3105.3|3113.12|3105.42|3112.34|3104.64|21
1649913700000|2022-04-14 05:21:40|3112.63|3104.93|3112.51|3104.81|3113.02|3105.32|3112.29|3104.59|11
1649913710000|2022-04-14 05:21:50|3112.49|3104.79|3113.11|3105.41|3113.11|3105.41|3112.29|3104.59|19
1649913720000|2022-04-14 05:22:00|3113.13|3105.43|3112.7|3105|3113.14|3105.44|3112.42|3104.72|25
1649913730000|2022-04-14 05:22:10|3113.14|3105.44|3112.7|3105|3113.24|3105.54|3112.42|3104.72|17
1649913740000|2022-04-14 05:22:20|3112.42|3104.72|3112.8|3105.1|3112.82|3105.12|3112.42|3104.72|7
1649913750000|2022-04-14 05:22:30|3112.81|3105.11|3113.23|3105.53|3113.23|3105.53|3112.72|3105.02|5
1649913760000|2022-04-14 05:22:40|3113.24|3105.54|3113.03|3105.33|3113.34|3105.64|3112.94|3105.24|16
1649913770000|2022-04-14 05:22:50|3112.98|3105.28|3113.17|3105.47|3113.75|3106.05|3112.95|3105.25|20
1649913780000|2022-04-14 05:23:00|3113.18|3105.48|3113.22|3105.52|3113.38|3105.68|3113.16|3105.46|6
1649913790000|2022-04-14 05:23:10|3113.21|3105.51|3112.76|3105.06|3113.21|3105.51|3112.75|3105.05|24
1649913800000|2022-04-14 05:23:20|3112.79|3105.09|3112.9|3105.2|3112.9|3105.2|3112.76|3105.06|25
1649913810000|2022-04-14 05:23:30|3112.93|3105.23|3112.8|3105.1|3113|3105.3|3112.78|3105.08|24
1649913820000|2022-04-14 05:23:40|3112.79|3105.09|3112.87|3105.17|3112.88|3105.18|3112.79|3105.09|19
1649913830000|2022-04-14 05:23:50|3112.86|3105.16|3112.85|3105.15|3112.91|3105.21|3112.83|3105.13|15
1649913840000|2022-04-14 05:24:00|3112.88|3105.18|3112.8|3105.1|3112.88|3105.18|3112.64|3104.94|21
1649913850000|2022-04-14 05:24:10|3112.81|3105.11|3112.59|3104.89|3112.82|3105.12|3112.59|3104.89|14
1649913860000|2022-04-14 05:24:20|3112.63|3104.93|3112.91|3105.21|3113.39|3105.69|3112.59|3104.89|25
1649913870000|2022-04-14 05:24:30|3112.98|3105.28|3113.1|3105.4|3113.62|3105.92|3112.98|3105.28|25
1649913880000|2022-04-14 05:24:40|3113.04|3105.34|3113.36|3105.66|3113.37|3105.67|3113.02|3105.32|21
1649913890000|2022-04-14 05:24:50|3113.1|3105.4|3113.04|3105.34|3113.38|3105.68|3113.04|3105.34|17
1649913900000|2022-04-14 05:25:00|3113.06|3105.36|3113.07|3105.37|3113.12|3105.42|3113.03|3105.33|20
1649913910000|2022-04-14 05:25:10|3113.08|3105.38|3112.69|3104.99|3113.13|3105.43|3112.69|3104.99|9
1649913920000|2022-04-14 05:25:20|3112.72|3105.02|3112.81|3105.11|3112.91|3105.21|3112.45|3104.75|17
1649913930000|2022-04-14 05:25:30|3112.82|3105.12|3112.83|3105.13|3112.84|3105.14|3112.82|3105.12|3
1649913940000|2022-04-14 05:25:40|3112.84|3105.14|3112.83|3105.13|3112.84|3105.14|3112.83|3105.13|8
1649913950000|2022-04-14 05:25:50|3112.76|3105.06|3112.9|3105.2|3113.24|3105.54|3112.75|3105.05|8
1649913960000|2022-04-14 05:26:00|3112.77|3105.07|3112.83|3105.13|3113.34|3105.64|3112.53|3104.83|23
1649913970000|2022-04-14 05:26:10|3112.85|3105.15|3112.54|3104.84|3112.85|3105.15|3112.54|3104.84|24
1649913980000|2022-04-14 05:26:20|3112.83|3105.13|3112.74|3105.04|3112.86|3105.16|3112.54|3104.84|19
1649913990000|2022-04-14 05:26:30|3112.76|3105.06|3112.76|3105.06|3112.77|3105.07|3112.71|3105.01|5
1649914000000|2022-04-14 05:26:40|3112.78|3105.08|3112.82|3105.12|3112.82|3105.12|3112.76|3105.06|9
1649914010000|2022-04-14 05:26:50|3112.86|3105.16|3112.82|3105.12|3112.88|3105.18|3112.82|3105.12|9
1649914020000|2022-04-14 05:27:00|3112.88|3105.18|3112.83|3105.13|3113.33|3105.63|3112.6|3104.9|15
1649914030000|2022-04-14 05:27:10|3112.6|3104.9|3112.94|3105.24|3113.37|3105.67|3112.6|3104.9|14
1649914040000|2022-04-14 05:27:20|3113.38|3105.68|3113.04|3105.34|3113.42|3105.72|3112.94|3105.24|13
1649914050000|2022-04-14 05:27:30|3113.41|3105.71|3113.85|3106.15|3114.33|3106.63|3113.05|3105.35|18
1649914060000|2022-04-14 05:27:40|3113.9|3106.2|3113.95|3106.25|3114.37|3106.67|3113.77|3106.07|15
1649914070000|2022-04-14 05:27:50|3114.43|3106.73|3114.49|3106.79|3115.06|3107.36|3114.1|3106.4|16
1649914080000|2022-04-14 05:28:00|3114.58|3106.88|3114.78|3107.08|3114.98|3107.28|3114.58|3106.88|12
1649914090000|2022-04-14 05:28:10|3114.82|3107.12|3114.47|3106.77|3114.93|3107.23|3114.43|3106.73|13
1649914100000|2022-04-14 05:28:20|3114.46|3106.76|3114.41|3106.71|3114.47|3106.77|3114.41|3106.71|3
1649914110000|2022-04-14 05:28:30|3114.34|3106.64|3114.58|3106.88|3114.7|3107|3114.34|3106.64|13
1649914120000|2022-04-14 05:28:40|3114.59|3106.89|3114.59|3106.89|3114.67|3106.97|3114.43|3106.73|17
1649914130000|2022-04-14 05:28:50|3114.57|3106.87|3114.02|3106.32|3114.63|3106.93|3114|3106.3|24
1649914140000|2022-04-14 05:29:00|3114.03|3106.33|3112.99|3105.29|3114.03|3106.33|3112.87|3105.17|22
1649914150000|2022-04-14 05:29:10|3112.98|3105.28|3112.88|3105.18|3113.03|3105.33|3112.88|3105.18|16
1649914160000|2022-04-14 05:29:20|3112.86|3105.16|3112.16|3104.46|3112.86|3105.16|3112.08|3104.38|27
1649914170000|2022-04-14 05:29:30|3112.19|3104.49|3112.17|3104.47|3112.23|3104.53|3112.16|3104.46|10
1649914180000|2022-04-14 05:29:40|3112.09|3104.39|3111.67|3103.97|3112.17|3104.47|3111.43|3103.73|22
1649914190000|2022-04-14 05:29:50|3111.66|3103.96|3111.67|3103.97|3111.83|3104.13|3111.44|3103.74|28
1649914200000|2022-04-14 05:30:00|3111.68|3103.98|3111.28|3103.58|3111.92|3104.22|3111.08|3103.38|32
1649914210000|2022-04-14 05:30:10|3111.15|3103.45|3110.49|3102.79|3111.31|3103.61|3110.18|3102.48|31
1649914220000|2022-04-14 05:30:20|3110.52|3102.82|3111.88|3104.18|3111.88|3104.18|3110.4|3102.7|29
1649914230000|2022-04-14 05:30:30|3111.86|3104.16|3111.83|3104.13|3112.13|3104.43|3111.83|3104.13|16
1649914240000|2022-04-14 05:30:40|3112.01|3104.31|3112.27|3104.57|3112.27|3104.57|3111.83|3104.13|16
1649914250000|2022-04-14 05:30:50|3112.28|3104.58|3112.69|3104.99|3113.13|3105.43|3112.28|3104.58|29
1649914260000|2022-04-14 05:31:00|3112.74|3105.04|3112.68|3104.98|3112.8|3105.1|3112.67|3104.97|23
1649914270000|2022-04-14 05:31:10|3112.71|3105.01|3112.63|3104.93|3112.76|3105.06|3112.55|3104.85|17
1649914280000|2022-04-14 05:31:20|3112.65|3104.95|3112.7|3105|3112.7|3105|3112.57|3104.87|20
1649914290000|2022-04-14 05:31:30|3112.75|3105.05|3111.78|3104.08|3113.09|3105.39|3111.46|3103.76|24
1649914300000|2022-04-14 05:31:40|3111.74|3104.04|3112.81|3105.11|3112.99|3105.29|3111.47|3103.77|32
1649914310000|2022-04-14 05:31:50|3112.8|3105.1|3112.77|3105.07|3113|3105.3|3112.72|3105.02|27
1649914320000|2022-04-14 05:32:00|3112.76|3105.06|3112.64|3104.94|3112.98|3105.28|3112.64|3104.94|19
1649914330000|2022-04-14 05:32:10|3112.65|3104.95|3111.82|3104.12|3112.81|3105.11|3111.74|3104.04|28
1649914340000|2022-04-14 05:32:20|3111.94|3104.24|3111.8|3104.1|3111.94|3104.24|3111.59|3103.89|31
1649914350000|2022-04-14 05:32:30|3111.9|3104.2|3111.65|3103.95|3112.16|3104.46|3111.65|3103.95|27
1649914360000|2022-04-14 05:32:40|3111.82|3104.12|3112.02|3104.32|3112.08|3104.38|3111.64|3103.94|23
1649914370000|2022-04-14 05:32:50|3112.05|3104.35|3112.56|3104.86|3112.56|3104.86|3111.51|3103.81|25
1649914380000|2022-04-14 05:33:00|3112.54|3104.84|3112.07|3104.37|3112.54|3104.84|3111.8|3104.1|32
1649914390000|2022-04-14 05:33:10|3112.09|3104.39|3111.95|3104.25|3112.09|3104.39|3111.86|3104.16|19
1649914400000|2022-04-14 05:33:20|3111.91|3104.21|3111.3|3103.6|3111.99|3104.29|3111.26|3103.56|31
1649914410000|2022-04-14 05:33:30|3111.34|3103.64|3111.13|3103.43|3111.44|3103.74|3110.9|3103.2|33
1649914420000|2022-04-14 05:33:40|3111.09|3103.39|3110.49|3102.79|3111.28|3103.58|3110.33|3102.63|20
1649914430000|2022-04-14 05:33:50|3110.43|3102.73|3110.56|3102.86|3110.56|3102.86|3110.37|3102.67|28
1649914440000|2022-04-14 05:34:00|3110.51|3102.81|3110.41|3102.71|3110.55|3102.85|3110.29|3102.59|37
1649914450000|2022-04-14 05:34:10|3110.36|3102.66|3110.33|3102.63|3110.45|3102.75|3110.31|3102.61|23
1649914460000|2022-04-14 05:34:20|3110.39|3102.69|3110.24|3102.54|3110.43|3102.73|3110.14|3102.44|27
1649914470000|2022-04-14 05:34:30|3110.2|3102.5|3110.81|3103.11|3110.81|3103.11|3110.19|3102.49|24
1649914480000|2022-04-14 05:34:40|3110.79|3103.09|3110.56|3102.86|3110.8|3103.1|3110.54|3102.84|18
1649914490000|2022-04-14 05:34:50|3110.6|3102.9|3110.54|3102.84|3110.6|3102.9|3110.24|3102.54|24
1649914500000|2022-04-14 05:35:00|3110.49|3102.79|3110.32|3102.62|3110.49|3102.79|3109.97|3102.27|26
1649914510000|2022-04-14 05:35:10|3110.08|3102.38|3110.5|3102.8|3110.53|3102.83|3109.97|3102.27|18
1649914520000|2022-04-14 05:35:20|3110.49|3102.79|3109.86|3102.16|3110.49|3102.79|3109.86|3102.16|23
1649914530000|2022-04-14 05:35:30|3109.92|3102.22|3109.74|3102.04|3110.01|3102.31|3109.68|3101.98|20
1649914540000|2022-04-14 05:35:40|3109.75|3102.05|3109.69|3101.99|3109.77|3102.07|3109.64|3101.94|15
1649914550000|2022-04-14 05:35:50|3109.7|3102|3109.68|3101.98|3109.73|3102.03|3109.65|3101.95|14
1649914560000|2022-04-14 05:36:00|3109.72|3102.02|3110.08|3102.38|3110.1|3102.4|3109.66|3101.96|19
1649914570000|2022-04-14 05:36:10|3110.1|3102.4|3109.89|3102.19|3110.1|3102.4|3109.75|3102.05|25
1649914580000|2022-04-14 05:36:20|3110|3102.3|3109.89|3102.19|3110.04|3102.34|3109.7|3102|17
1649914590000|2022-04-14 05:36:30|3109.87|3102.17|3110.49|3102.79|3110.49|3102.79|3109.66|3101.96|14
1649914600000|2022-04-14 05:36:40|3110.51|3102.81|3111.04|3103.34|3111.04|3103.34|3110.2|3102.5|19
1649914610000|2022-04-14 05:36:50|3110.9|3103.2|3110.92|3103.22|3111.01|3103.31|3110.83|3103.13|13
1649914620000|2022-04-14 05:37:00|3110.85|3103.15|3111.24|3103.54|3111.39|3103.69|3110.85|3103.15|11
1649914630000|2022-04-14 05:37:10|3111.02|3103.32|3110.62|3102.92|3111.02|3103.32|3110.46|3102.76|26
1649914640000|2022-04-14 05:37:20|3110.69|3102.99|3110.33|3102.63|3110.83|3103.13|3109.94|3102.24|27
1649914650000|2022-04-14 05:37:30|3110.29|3102.59|3111.37|3103.67|3111.58|3103.88|3110.08|3102.38|32
1649914660000|2022-04-14 05:37:40|3111.32|3103.62|3111.05|3103.35|3111.56|3103.86|3111.01|3103.31|23
1649914670000|2022-04-14 05:37:50|3111.07|3103.37|3110.72|3103.02|3111.08|3103.38|3110.27|3102.57|28
1649914680000|2022-04-14 05:38:00|3110.92|3103.22|3111.94|3104.24|3111.97|3104.27|3110.92|3103.22|25
1649914690000|2022-04-14 05:38:10|3111.96|3104.26|3111.99|3104.29|3112.04|3104.34|3111.91|3104.21|21
1649914700000|2022-04-14 05:38:20|3111.94|3104.24|3112.73|3105.03|3112.75|3105.05|3111.94|3104.24|23
1649914710000|2022-04-14 05:38:30|3112.66|3104.96|3112.12|3104.42|3112.66|3104.96|3111.77|3104.07|31
1649914720000|2022-04-14 05:38:40|3112.17|3104.47|3112.11|3104.41|3112.6|3104.9|3111.9|3104.2|32
1649914730000|2022-04-14 05:38:50|3112.08|3104.38|3112.17|3104.47|3112.37|3104.67|3112.01|3104.31|31
1649914740000|2022-04-14 05:39:00|3112.16|3104.46|3112.4|3104.7|3112.89|3105.19|3112.15|3104.45|33
1649914750000|2022-04-14 05:39:10|3112.58|3104.88|3113.55|3105.85|3114.18|3106.48|3112.13|3104.43|28
1649914760000|2022-04-14 05:39:20|3113.54|3105.84|3113.41|3105.71|3113.63|3105.93|3113.41|3105.71|16
1649914770000|2022-04-14 05:39:30|3113.45|3105.75|3113.06|3105.36|3113.45|3105.75|3112.86|3105.16|23
1649914780000|2022-04-14 05:39:40|3112.97|3105.27|3113.66|3105.96|3113.66|3105.96|3112.97|3105.27|6
1649914790000|2022-04-14 05:39:50|3113.65|3105.95|3113.37|3105.67|3113.65|3105.95|3113.37|3105.67|10
1649914800000|2022-04-14 05:40:00|3113.36|3105.66|3113.28|3105.58|3113.43|3105.73|3113.19|3105.49|28
1649914810000|2022-04-14 05:40:10|3113.29|3105.59|3113.35|3105.65|3113.38|3105.68|3113.17|3105.47|14
1649914820000|2022-04-14 05:40:20|3113.32|3105.62|3112.99|3105.29|3113.73|3106.03|3112.86|3105.16|27
1649914830000|2022-04-14 05:40:30|3113.03|3105.33|3113.02|3105.32|3113.16|3105.46|3112.66|3104.96|33
1649914840000|2022-04-14 05:40:40|3113.01|3105.31|3112.87|3105.17|3113.07|3105.37|3112.71|3105.01|26
1649914850000|2022-04-14 05:40:50|3112.7|3105|3112.19|3104.49|3112.85|3105.15|3112.1|3104.4|31
1649914860000|2022-04-14 05:41:00|3112.42|3104.72|3112.3|3104.6|3112.43|3104.73|3112.1|3104.4|18
1649914870000|2022-04-14 05:41:10|3112.32|3104.62|3112.29|3104.59|3112.34|3104.64|3112.12|3104.42|28
1649914880000|2022-04-14 05:41:20|3112.21|3104.51|3112.38|3104.68|3112.42|3104.72|3112.21|3104.51|18
1649914890000|2022-04-14 05:41:30|3112.35|3104.65|3112.38|3104.68|3112.51|3104.81|3112.35|3104.65|15
1649914900000|2022-04-14 05:41:40|3112.51|3104.81|3112.76|3105.06|3112.76|3105.06|3112.23|3104.53|11
1649914910000|2022-04-14 05:41:50|3112.47|3104.77|3112.39|3104.69|3112.78|3105.08|3112.32|3104.62|20
1649914920000|2022-04-14 05:42:00|3112.24|3104.54|3112.07|3104.37|3112.26|3104.56|3112.07|3104.37|3
1649914930000|2022-04-14 05:42:10|3112.14|3104.44|3112.32|3104.62|3112.39|3104.69|3111.86|3104.16|24
1649914940000|2022-04-14 05:42:20|3111.97|3104.27|3112.31|3104.61|3112.39|3104.69|3111.86|3104.16|30
1649914950000|2022-04-14 05:42:30|3112.21|3104.51|3112.23|3104.53|3112.35|3104.65|3111.87|3104.17|29
1649914960000|2022-04-14 05:42:40|3112.24|3104.54|3111.99|3104.29|3112.24|3104.54|3111.86|3104.16|20
1649914970000|2022-04-14 05:42:50|3112.14|3104.44|3112.99|3105.29|3113.3|3105.6|3112.14|3104.44|36
1649914980000|2022-04-14 05:43:00|3113.01|3105.31|3112.79|3105.09|3113.1|3105.4|3112.71|3105.01|33
1649914990000|2022-04-14 05:43:10|3112.8|3105.1|3111.74|3104.04|3112.96|3105.26|3111.64|3103.94|31
1649915000000|2022-04-14 05:43:20|3111.84|3104.14|3111.63|3103.93|3112.03|3104.33|3111.62|3103.92|26
1649915010000|2022-04-14 05:43:30|3111.74|3104.04|3111.72|3104.02|3111.89|3104.19|3111.65|3103.95|19
1649915020000|2022-04-14 05:43:40|3111.71|3104.01|3111.04|3103.34|3111.71|3104.01|3110.82|3103.12|31
1649915030000|2022-04-14 05:43:50|3110.95|3103.25|3112.04|3104.34|3112.04|3104.34|3110.95|3103.25|29
1649915040000|2022-04-14 05:44:00|3112.22|3104.52|3111.91|3104.21|3112.36|3104.66|3111.79|3104.09|18
1649915050000|2022-04-14 05:44:10|3112.03|3104.33|3111.39|3103.69|3112.03|3104.33|3111.01|3103.31|24
1649915060000|2022-04-14 05:44:20|3111.37|3103.67|3111.49|3103.79|3111.52|3103.82|3111.36|3103.66|20
1649915070000|2022-04-14 05:44:30|3111.5|3103.8|3111.86|3104.16|3111.94|3104.24|3111.5|3103.8|23
1649915080000|2022-04-14 05:44:40|3111.89|3104.19|3111.97|3104.27|3112.05|3104.35|3111.76|3104.06|20
1649915090000|2022-04-14 05:44:50|3111.87|3104.17|3112.63|3104.93|3112.63|3104.93|3111.87|3104.17|29
1649915100000|2022-04-14 05:45:00|3112.66|3104.96|3112.86|3105.16|3112.86|3105.16|3112.17|3104.47|26
1649915110000|2022-04-14 05:45:10|3112.85|3105.15|3112.64|3104.94|3112.91|3105.21|3112.55|3104.85|21
1649915120000|2022-04-14 05:45:20|3112.62|3104.92|3112.64|3104.94|3112.73|3105.03|3112.53|3104.83|16
1649915130000|2022-04-14 05:45:30|3112.7|3105|3112.64|3104.94|3112.74|3105.04|3112.64|3104.94|15
1649915140000|2022-04-14 05:45:40|3112.65|3104.95|3112.68|3104.98|3112.71|3105.01|3112.6|3104.9|17
1649915150000|2022-04-14 05:45:50|3112.71|3105.01|3112.72|3105.02|3112.72|3105.02|3112.51|3104.81|12
1649915160000|2022-04-14 05:46:00|3112.64|3104.94|3113.37|3105.67|3113.37|3105.67|3112.64|3104.94|20
1649915170000|2022-04-14 05:46:10|3113.65|3105.95|3113|3105.3|3113.65|3105.95|3112.92|3105.22|23
1649915180000|2022-04-14 05:46:20|3112.97|3105.27|3113.18|3105.48|3113.36|3105.66|3112.97|3105.27|23
1649915190000|2022-04-14 05:46:30|3113.21|3105.51|3113.02|3105.32|3113.22|3105.52|3113.01|3105.31|19
1649915200000|2022-04-14 05:46:40|3113.08|3105.38|3113.08|3105.38|3113.08|3105.38|3113.08|3105.38|1
1649915210000|2022-04-14 05:46:50|3113.09|3105.39|3112.24|3104.54|3113.23|3105.53|3112.16|3104.46|21
1649915220000|2022-04-14 05:47:00|3112.23|3104.53|3112.17|3104.47|3112.34|3104.64|3112.16|3104.46|23
1649915230000|2022-04-14 05:47:10|3112.23|3104.53|3111.16|3103.46|3112.28|3104.58|3111.16|3103.46|30
1649915240000|2022-04-14 05:47:20|3111.15|3103.45|3111|3103.3|3111.21|3103.51|3111|3103.3|23
1649915250000|2022-04-14 05:47:30|3111.12|3103.42|3111|3103.3|3111.17|3103.47|3110.99|3103.29|22
1649915260000|2022-04-14 05:47:40|3111.1|3103.4|3110.98|3103.28|3111.2|3103.5|3110.91|3103.21|24
1649915270000|2022-04-14 05:47:50|3110.96|3103.26|3110.89|3103.19|3111.16|3103.46|3110.89|3103.19|14
1649915280000|2022-04-14 05:48:00|3111.34|3103.64|3109.8|3102.1|3111.34|3103.64|3109.8|3102.1|33
1649915290000|2022-04-14 05:48:10|3109.79|3102.09|3110.07|3102.37|3110.07|3102.37|3109.5|3101.8|30
1649915300000|2022-04-14 05:48:20|3109.97|3102.27|3109.97|3102.27|3110.13|3102.43|3109.95|3102.25|29
1649915310000|2022-04-14 05:48:30|3109.98|3102.28|3110.1|3102.4|3110.14|3102.44|3109.96|3102.26|25
1649915320000|2022-04-14 05:48:40|3109.97|3102.27|3110.1|3102.4|3110.12|3102.42|3109.97|3102.27|9
1649915330000|2022-04-14 05:48:50|3110.12|3102.42|3109.74|3102.04|3110.14|3102.44|3109.67|3101.97|22
1649915340000|2022-04-14 05:49:00|3109.77|3102.07|3110.97|3103.27|3110.98|3103.28|3109.75|3102.05|23
1649915350000|2022-04-14 05:49:10|3110.86|3103.16|3110.06|3102.36|3110.9|3103.2|3110.02|3102.32|31
1649915360000|2022-04-14 05:49:20|3110.07|3102.37|3110.65|3102.95|3110.66|3102.96|3109.96|3102.26|31
1649915370000|2022-04-14 05:49:30|3110.56|3102.86|3111.17|3103.47|3111.17|3103.47|3110.24|3102.54|23
1649915380000|2022-04-14 05:49:40|3111.27|3103.57|3111.01|3103.31|3111.38|3103.68|3110.95|3103.25|25
1649915390000|2022-04-14 05:49:50|3111.2|3103.5|3111.73|3104.03|3111.73|3104.03|3110.95|3103.25|18
1649915400000|2022-04-14 05:50:00|3111.77|3104.07|3112.26|3104.56|3112.37|3104.67|3111.33|3103.63|31
1649915410000|2022-04-14 05:50:10|3112.08|3104.38|3112.12|3104.42|3112.7|3105|3111.98|3104.28|29
1649915420000|2022-04-14 05:50:20|3112.14|3104.44|3111.38|3103.68|3112.19|3104.49|3111.38|3103.68|17
1649915430000|2022-04-14 05:50:30|3111.75|3104.05|3111.57|3103.87|3111.75|3104.05|3110.93|3103.23|27
1649915440000|2022-04-14 05:50:40|3111.41|3103.71|3111.62|3103.92|3111.64|3103.94|3111.26|3103.56|20
1649915450000|2022-04-14 05:50:50|3111.55|3103.85|3111.28|3103.58|3111.62|3103.92|3111.27|3103.57|18
1649915460000|2022-04-14 05:51:00|3111.32|3103.62|3110.71|3103.01|3111.4|3103.7|3110.71|3103.01|29
1649915470000|2022-04-14 05:51:10|3110.86|3103.16|3110.5|3102.8|3111.23|3103.53|3110.45|3102.75|28
1649915480000|2022-04-14 05:51:20|3110.45|3102.75|3110.24|3102.54|3110.56|3102.86|3110.2|3102.5|31
1649915490000|2022-04-14 05:51:30|3110.32|3102.62|3110.43|3102.73|3110.58|3102.88|3110.24|3102.54|33
1649915500000|2022-04-14 05:51:40|3110.52|3102.82|3110|3102.3|3110.52|3102.82|3109.89|3102.19|36
1649915510000|2022-04-14 05:51:50|3110.06|3102.36|3109.8|3102.1|3110.12|3102.42|3109.79|3102.09|25
1649915520000|2022-04-14 05:52:00|3109.85|3102.15|3109.3|3101.6|3110.11|3102.41|3109.28|3101.58|26
1649915530000|2022-04-14 05:52:10|3109.29|3101.59|3109.56|3101.86|3109.56|3101.86|3109.29|3101.59|21
1649915540000|2022-04-14 05:52:20|3109.52|3101.82|3109.31|3101.61|3109.6|3101.9|3109.28|3101.58|21
1649915550000|2022-04-14 05:52:30|3109.29|3101.59|3109.04|3101.34|3109.37|3101.67|3109.04|3101.34|22
1649915560000|2022-04-14 05:52:40|3108.83|3101.13|3109.08|3101.38|3109.08|3101.38|3108.51|3100.81|26
1649915570000|2022-04-14 05:52:50|3109.1|3101.4|3109.21|3101.51|3109.23|3101.53|3109.06|3101.36|9
1649915580000|2022-04-14 05:53:00|3109.24|3101.54|3109.37|3101.67|3109.53|3101.83|3109.07|3101.37|26
1649915590000|2022-04-14 05:53:10|3109.38|3101.68|3109.41|3101.71|3109.45|3101.75|3109.36|3101.66|20
1649915600000|2022-04-14 05:53:20|3109.45|3101.75|3109.37|3101.67|3109.54|3101.84|3109.37|3101.67|15
1649915610000|2022-04-14 05:53:30|3109.42|3101.72|3109.41|3101.71|3109.53|3101.83|3109.37|3101.67|19
1649915620000|2022-04-14 05:53:40|3109.38|3101.68|3110.28|3102.58|3110.32|3102.62|3109.37|3101.67|28
1649915630000|2022-04-14 05:53:50|3110.32|3102.62|3110.3|3102.6|3110.32|3102.62|3110.13|3102.43|22
1649915640000|2022-04-14 05:54:00|3110.29|3102.59|3111.43|3103.73|3111.43|3103.73|3110.26|3102.56|18
1649915650000|2022-04-14 05:54:10|3111.42|3103.72|3111.7|3104|3112.44|3104.74|3111.32|3103.62|33
1649915660000|2022-04-14 05:54:20|3111.9|3104.2|3112.13|3104.43|3112.41|3104.71|3111.86|3104.16|21
1649915670000|2022-04-14 05:54:30|3112.06|3104.36|3112.81|3105.11|3112.92|3105.22|3112.06|3104.36|19
1649915680000|2022-04-14 05:54:40|3114.14|3106.44|3113.77|3106.07|3114.14|3106.44|3113.68|3105.98|12
1649915690000|2022-04-14 05:54:50|3113.76|3106.06|3113.78|3106.08|3113.79|3106.09|3113.68|3105.98|14
1649915700000|2022-04-14 05:55:00|3113.8|3106.1|3113.95|3106.25|3114.17|3106.47|3113.8|3106.1|18
1649915710000|2022-04-14 05:55:10|3113.88|3106.18|3115.18|3107.48|3115.18|3107.48|3113.88|3106.18|29
1649915720000|2022-04-14 05:55:20|3115.19|3107.49|3115.62|3107.92|3116.47|3108.77|3114.96|3107.26|28
1649915730000|2022-04-14 05:55:30|3115.52|3107.82|3115.51|3107.81|3115.61|3107.91|3115.4|3107.7|23
1649915740000|2022-04-14 05:55:40|3115.6|3107.9|3115.58|3107.88|3115.6|3107.9|3115.48|3107.78|16
1649915750000|2022-04-14 05:55:50|3115.62|3107.92|3115.78|3108.08|3115.78|3108.08|3115.49|3107.79|23
1649915760000|2022-04-14 05:56:00|3115.77|3108.07|3115.1|3107.4|3115.78|3108.08|3115.08|3107.38|27
1649915770000|2022-04-14 05:56:10|3115.17|3107.47|3115.32|3107.62|3115.9|3108.2|3115.1|3107.4|25
1649915780000|2022-04-14 05:56:20|3115.33|3107.63|3115.1|3107.4|3115.81|3108.11|3115.08|3107.38|29
1649915790000|2022-04-14 05:56:30|3115.14|3107.44|3115.22|3107.52|3115.27|3107.57|3115.1|3107.4|17
1649915800000|2022-04-14 05:56:40|3115.23|3107.53|3115.29|3107.59|3115.87|3108.17|3115.23|3107.53|36
1649915810000|2022-04-14 05:56:50|3115.31|3107.61|3115.3|3107.6|3115.4|3107.7|3115.15|3107.45|29
1649915820000|2022-04-14 05:57:00|3115.4|3107.7|3115.3|3107.6|3115.42|3107.72|3115.3|3107.6|14
1649915830000|2022-04-14 05:57:10|3115.38|3107.68|3115.28|3107.58|3115.46|3107.76|3115.16|3107.46|30
1649915840000|2022-04-14 05:57:20|3115.27|3107.57|3115.39|3107.69|3115.96|3108.26|3115.23|3107.53|35
1649915850000|2022-04-14 05:57:30|3115.37|3107.67|3114.89|3107.19|3115.45|3107.75|3114.89|3107.19|16
1649915860000|2022-04-14 05:57:40|3114.92|3107.22|3115.04|3107.34|3115.16|3107.46|3114.92|3107.22|28
1649915870000|2022-04-14 05:57:50|3115.13|3107.43|3115.22|3107.52|3115.22|3107.52|3115.13|3107.43|4
1649915880000|2022-04-14 05:58:00|3115.04|3107.34|3115.2|3107.5|3115.2|3107.5|3115.01|3107.31|26
1649915890000|2022-04-14 05:58:10|3115.23|3107.53|3114.84|3107.14|3115.23|3107.53|3114.82|3107.12|30
1649915900000|2022-04-14 05:58:20|3114.86|3107.16|3115.03|3107.33|3115.03|3107.33|3114.86|3107.16|10
1649915910000|2022-04-14 05:58:30|3114.98|3107.28|3114.87|3107.17|3115.05|3107.35|3114.82|3107.12|20
1649915920000|2022-04-14 05:58:40|3114.88|3107.18|3114.8|3107.1|3114.97|3107.27|3114.8|3107.1|19
1649915930000|2022-04-14 05:58:50|3114.85|3107.15|3114.79|3107.09|3115.02|3107.32|3114.69|3106.99|20
1649915940000|2022-04-14 05:59:00|3114.77|3107.07|3114.79|3107.09|3115.03|3107.33|3114.77|3107.07|29
1649915950000|2022-04-14 05:59:10|3114.86|3107.16|3114.86|3107.16|3114.94|3107.24|3114.69|3106.99|23
1649915960000|2022-04-14 05:59:20|3114.87|3107.17|3114.88|3107.18|3114.89|3107.19|3114.87|3107.17|8
1649915970000|2022-04-14 05:59:30|3114.9|3107.2|3115.04|3107.34|3115.04|3107.34|3114.86|3107.16|20
1649915980000|2022-04-14 05:59:40|3115|3107.3|3115|3107.3|3115.04|3107.34|3114.99|3107.29|7
1649915990000|2022-04-14 05:59:50|3114.99|3107.29|3114.97|3107.27|3114.99|3107.29|3114.63|3106.93|21
1649916000000|2022-04-14 06:00:00|3114.98|3107.28|3114.92|3107.22|3115.03|3107.33|3114.74|3107.04|21
1649916010000|2022-04-14 06:00:10|3114.9|3107.2|3115.66|3107.96|3115.74|3108.04|3114.9|3107.2|17
1649916020000|2022-04-14 06:00:20|3115.61|3107.91|3116.73|3109.03|3116.89|3109.19|3115.61|3107.91|26
1649916030000|2022-04-14 06:00:30|3116.83|3109.13|3117.78|3110.08|3117.78|3110.08|3116.67|3108.97|34
1649916040000|2022-04-14 06:00:40|3117.7|3110|3117.47|3109.77|3117.77|3110.07|3117.13|3109.43|25
1649916050000|2022-04-14 06:00:50|3117.49|3109.79|3117.5|3109.8|3117.79|3110.09|3117.39|3109.69|29
1649916060000|2022-04-14 06:01:00|3117.47|3109.77|3117.17|3109.47|3117.47|3109.77|3116.34|3108.64|31
1649916070000|2022-04-14 06:01:10|3117.21|3109.51|3116.51|3108.81|3117.23|3109.53|3116.46|3108.76|29
1649916080000|2022-04-14 06:01:20|3116.5|3108.8|3116.81|3109.11|3117.07|3109.37|3116.5|3108.8|29
1649916090000|2022-04-14 06:01:30|3116.86|3109.16|3116.37|3108.67|3116.88|3109.18|3116.34|3108.64|29
1649916100000|2022-04-14 06:01:40|3116.41|3108.71|3116.24|3108.54|3116.49|3108.79|3116.2|3108.5|26
1649916110000|2022-04-14 06:01:50|3116.38|3108.68|3115.6|3107.9|3116.5|3108.8|3115.33|3107.63|33
1649916120000|2022-04-14 06:02:00|3115.59|3107.89|3115.04|3107.34|3115.64|3107.94|3114.75|3107.05|30
1649916130000|2022-04-14 06:02:10|3115.09|3107.39|3115.27|3107.57|3115.27|3107.57|3115.07|3107.37|19
1649916140000|2022-04-14 06:02:20|3115.15|3107.45|3115.27|3107.57|3115.41|3107.71|3115.09|3107.39|24
1649916150000|2022-04-14 06:02:30|3115.35|3107.65|3114.49|3106.79|3115.41|3107.71|3114.39|3106.69|31
1649916160000|2022-04-14 06:02:40|3114.48|3106.78|3114.23|3106.53|3114.8|3107.1|3114.19|3106.49|32
1649916170000|2022-04-14 06:02:50|3114.26|3106.56|3114.86|3107.16|3115.11|3107.41|3114.22|3106.52|32
1649916180000|2022-04-14 06:03:00|3115.35|3107.65|3115.36|3107.66|3115.45|3107.75|3115.28|3107.58|27
1649916190000|2022-04-14 06:03:10|3115.32|3107.62|3115.47|3107.77|3115.51|3107.81|3115.17|3107.47|29
1649916200000|2022-04-14 06:03:20|3115.4|3107.7|3115.77|3108.07|3115.94|3108.24|3115.4|3107.7|26
1649916210000|2022-04-14 06:03:30|3115.62|3107.92|3115.32|3107.62|3116.03|3108.33|3115.32|3107.62|25
1649916220000|2022-04-14 06:03:40|3115.41|3107.71|3115.41|3107.71|3115.7|3108|3115.04|3107.34|32
1649916230000|2022-04-14 06:03:50|3115.47|3107.77|3115.28|3107.58|3115.68|3107.98|3115.28|3107.58|26
1649916240000|2022-04-14 06:04:00|3115.49|3107.79|3115.5|3107.8|3115.53|3107.83|3115.26|3107.56|24
1649916250000|2022-04-14 06:04:10|3115.25|3107.55|3115.43|3107.73|3115.56|3107.86|3115.25|3107.55|25
1649916260000|2022-04-14 06:04:20|3115.33|3107.63|3114.97|3107.27|3115.55|3107.85|3114.7|3107|31
1649916270000|2022-04-14 06:04:30|3115.07|3107.37|3115.81|3108.11|3115.84|3108.14|3114.93|3107.23|17
1649916280000|2022-04-14 06:04:40|3115.92|3108.22|3115.68|3107.98|3115.92|3108.22|3115.57|3107.87|28
1649916290000|2022-04-14 06:04:50|3115.73|3108.03|3115.86|3108.16|3115.96|3108.26|3115.56|3107.86|25
1649916300000|2022-04-14 06:05:00|3115.81|3108.11|3115.88|3108.18|3115.96|3108.26|3115.76|3108.06|25
1649916310000|2022-04-14 06:05:10|3115.89|3108.19|3115.99|3108.29|3116.04|3108.34|3115.71|3108.01|30
1649916320000|2022-04-14 06:05:20|3115.92|3108.22|3116.08|3108.38|3116.25|3108.55|3115.76|3108.06|24
1649916330000|2022-04-14 06:05:30|3116.03|3108.33|3115.98|3108.28|3116.42|3108.72|3115.52|3107.82|29
1649916340000|2022-04-14 06:05:40|3115.97|3108.27|3116.29|3108.59|3116.42|3108.72|3115.92|3108.22|23
1649916350000|2022-04-14 06:05:50|3116.31|3108.61|3116.32|3108.62|3116.55|3108.85|3116.17|3108.47|26
1649916360000|2022-04-14 06:06:00|3116.3|3108.6|3116.38|3108.68|3116.52|3108.82|3116.26|3108.56|21
1649916370000|2022-04-14 06:06:10|3116.31|3108.61|3116.15|3108.45|3116.31|3108.61|3115.7|3108|32
1649916380000|2022-04-14 06:06:20|3116.19|3108.49|3114.5|3106.8|3116.19|3108.49|3114.17|3106.47|35
1649916390000|2022-04-14 06:06:30|3114.44|3106.74|3114.3|3106.6|3114.56|3106.86|3114|3106.3|29
1649916400000|2022-04-14 06:06:40|3114.35|3106.65|3114.33|3106.63|3114.42|3106.72|3114.03|3106.33|23
1649916410000|2022-04-14 06:06:50|3114.57|3106.87|3113.05|3105.35|3114.57|3106.87|3112.78|3105.08|24
1649916420000|2022-04-14 06:07:00|3112.99|3105.29|3112.72|3105.02|3112.99|3105.29|3112.71|3105.01|36
1649916430000|2022-04-14 06:07:10|3112.76|3105.06|3112.79|3105.09|3112.79|3105.09|3112.6|3104.9|24
1649916440000|2022-04-14 06:07:20|3112.83|3105.13|3112.73|3105.03|3112.83|3105.13|3112.65|3104.95|35
1649916450000|2022-04-14 06:07:30|3112.65|3104.95|3112.49|3104.79|3112.87|3105.17|3112.44|3104.74|30
1649916460000|2022-04-14 06:07:40|3112.51|3104.81|3112.14|3104.44|3112.53|3104.83|3112.05|3104.35|20
1649916470000|2022-04-14 06:07:50|3112.1|3104.4|3112.66|3104.96|3112.83|3105.13|3112.1|3104.4|30
1649916480000|2022-04-14 06:08:00|3112.57|3104.87|3112.61|3104.91|3112.73|3105.03|3112.55|3104.85|25
1649916490000|2022-04-14 06:08:10|3112.62|3104.92|3112.56|3104.86|3112.67|3104.97|3111.82|3104.12|20
1649916500000|2022-04-14 06:08:20|3112.62|3104.92|3110.85|3103.15|3112.62|3104.92|3110.85|3103.15|33
1649916510000|2022-04-14 06:08:30|3110.84|3103.14|3111.14|3103.44|3111.17|3103.47|3110.6|3102.9|32
1649916520000|2022-04-14 06:08:40|3111.17|3103.47|3111.37|3103.67|3111.43|3103.73|3111.17|3103.47|26
1649916530000|2022-04-14 06:08:50|3111.36|3103.66|3111.84|3104.14|3111.93|3104.23|3111.34|3103.64|30
1649916540000|2022-04-14 06:09:00|3111.97|3104.27|3111.82|3104.12|3112.23|3104.53|3111.82|3104.12|16
1649916550000|2022-04-14 06:09:10|3111.86|3104.16|3111.59|3103.89|3112.1|3104.4|3111.35|3103.65|28
1649916560000|2022-04-14 06:09:20|3111.51|3103.81|3111.71|3104.01|3111.71|3104.01|3111.51|3103.81|24
1649916570000|2022-04-14 06:09:30|3111.77|3104.07|3111.52|3103.82|3111.82|3104.12|3111.49|3103.79|27
1649916580000|2022-04-14 06:09:40|3111.61|3103.91|3111.16|3103.46|3111.66|3103.96|3111.01|3103.31|25
1649916590000|2022-04-14 06:09:50|3111.1|3103.4|3110.84|3103.14|3111.16|3103.46|3110.7|3103|31
1649916600000|2022-04-14 06:10:00|3111.23|3103.53|3111.32|3103.62|3111.44|3103.74|3110.56|3102.86|28
1649916610000|2022-04-14 06:10:10|3111.37|3103.67|3111.21|3103.51|3111.62|3103.92|3110.76|3103.06|33
1649916620000|2022-04-14 06:10:20|3111.16|3103.46|3111.2|3103.5|3111.41|3103.71|3110.87|3103.17|31
1649916630000|2022-04-14 06:10:30|3111.01|3103.31|3110.43|3102.73|3111.01|3103.31|3110.11|3102.41|31
1649916640000|2022-04-14 06:10:40|3110.46|3102.76|3110.42|3102.72|3110.6|3102.9|3110.05|3102.35|23
1649916650000|2022-04-14 06:10:50|3110.41|3102.71|3109.71|3102.01|3110.69|3102.99|3109.68|3101.98|25
1649916660000|2022-04-14 06:11:00|3109.52|3101.82|3108.74|3101.04|3109.67|3101.97|3108.69|3100.99|36
1649916670000|2022-04-14 06:11:10|3108.67|3100.97|3108.16|3100.46|3108.87|3101.17|3108.16|3100.46|26
1649916680000|2022-04-14 06:11:20|3108.09|3100.39|3108.31|3100.61|3108.31|3100.61|3107.75|3100.05|26
1649916690000|2022-04-14 06:11:30|3108.23|3100.53|3108.22|3100.52|3108.31|3100.61|3108.15|3100.45|12
1649916700000|2022-04-14 06:11:40|3108.2|3100.5|3107.85|3100.15|3108.22|3100.52|3107.43|3099.73|32
1649916710000|2022-04-14 06:11:50|3108.02|3100.32|3108.66|3100.96|3108.66|3100.96|3107.98|3100.28|24
1649916720000|2022-04-14 06:12:00|3108.78|3101.08|3109|3101.3|3109.43|3101.73|3108.78|3101.08|35
1649916730000|2022-04-14 06:12:10|3108.7|3101|3107.77|3100.07|3108.7|3101|3107.46|3099.76|36
1649916740000|2022-04-14 06:12:20|3107.76|3100.06|3108.12|3100.42|3108.34|3100.64|3107.75|3100.05|24
1649916750000|2022-04-14 06:12:30|3108.06|3100.36|3107.74|3100.04|3108.21|3100.51|3107.74|3100.04|17
1649916760000|2022-04-14 06:12:40|3107.76|3100.06|3107.52|3099.82|3107.86|3100.16|3107.28|3099.58|30
1649916770000|2022-04-14 06:12:50|3107.47|3099.77|3107.49|3099.79|3107.51|3099.81|3107.46|3099.76|12
1649916780000|2022-04-14 06:13:00|3107.5|3099.8|3107.58|3099.88|3107.61|3099.91|3107.48|3099.78|22
1649916790000|2022-04-14 06:13:10|3107.55|3099.85|3109.09|3101.39|3109.09|3101.39|3107.25|3099.55|34
1649916800000|2022-04-14 06:13:20|3109.07|3101.37|3109.13|3101.43|3109.17|3101.47|3108.95|3101.25|28
1649916810000|2022-04-14 06:13:30|3109.12|3101.42|3108.54|3100.84|3109.19|3101.49|3108.54|3100.84|30
1649916820000|2022-04-14 06:13:40|3108.44|3100.74|3109.31|3101.61|3109.31|3101.61|3108.39|3100.69|29
1649916830000|2022-04-14 06:13:50|3109.33|3101.63|3108.47|3100.77|3109.33|3101.63|3108.43|3100.73|28
1649916840000|2022-04-14 06:14:00|3108.46|3100.76|3108.7|3101|3108.7|3101|3108.28|3100.58|34
1649916850000|2022-04-14 06:14:10|3108.78|3101.08|3108.46|3100.76|3108.83|3101.13|3108.46|3100.76|35
1649916860000|2022-04-14 06:14:20|3108.5|3100.8|3108.51|3100.81|3108.6|3100.9|3108.38|3100.68|31
1649916870000|2022-04-14 06:14:30|3108.49|3100.79|3108.46|3100.76|3108.53|3100.83|3108.4|3100.7|25
1649916880000|2022-04-14 06:14:40|3108.41|3100.71|3108.59|3100.89|3108.92|3101.22|3108.35|3100.65|32
1649916890000|2022-04-14 06:14:50|3108.57|3100.87|3108.47|3100.77|3108.63|3100.93|3108.26|3100.56|35
1649916900000|2022-04-14 06:15:00|3108.48|3100.78|3108.73|3101.03|3108.73|3101.03|3108.33|3100.63|31
1649916910000|2022-04-14 06:15:10|3108.77|3101.07|3108.68|3100.98|3108.79|3101.09|3108.62|3100.92|17
1649916920000|2022-04-14 06:15:20|3108.73|3101.03|3108.79|3101.09|3108.84|3101.14|3108.71|3101.01|21
1649916930000|2022-04-14 06:15:30|3108.81|3101.11|3108.92|3101.22|3109.01|3101.31|3108.81|3101.11|12
1649916940000|2022-04-14 06:15:40|3108.91|3101.21|3108.56|3100.86|3108.96|3101.26|3108.56|3100.86|16
1649916950000|2022-04-14 06:15:50|3108.55|3100.85|3108.44|3100.74|3108.58|3100.88|3108.42|3100.72|14
1649916960000|2022-04-14 06:16:00|3108.45|3100.75|3108.82|3101.12|3108.82|3101.12|3108.45|3100.75|13
1649916970000|2022-04-14 06:16:10|3108.81|3101.11|3108.82|3101.12|3108.82|3101.12|3108.67|3100.97|7
1649916980000|2022-04-14 06:16:20|3108.78|3101.08|3108.92|3101.22|3108.92|3101.22|3108.73|3101.03|23
1649916990000|2022-04-14 06:16:30|3109.15|3101.45|3109.79|3102.09|3110.06|3102.36|3109.15|3101.45|39
1649917000000|2022-04-14 06:16:40|3110.08|3102.38|3110.46|3102.76|3110.48|3102.78|3109.77|3102.07|30
1649917010000|2022-04-14 06:16:50|3110.43|3102.73|3110.39|3102.69|3110.79|3103.09|3110.3|3102.6|23
1649917020000|2022-04-14 06:17:00|3110.56|3102.86|3110.55|3102.85|3110.85|3103.15|3110.34|3102.64|18
1649917030000|2022-04-14 06:17:10|3110.43|3102.73|3110.77|3103.07|3110.84|3103.14|3110.3|3102.6|23
1649917040000|2022-04-14 06:17:20|3110.84|3103.14|3110.39|3102.69|3110.84|3103.14|3110.3|3102.6|17
1649917050000|2022-04-14 06:17:30|3110.3|3102.6|3110.41|3102.71|3110.63|3102.93|3110.24|3102.54|23
1649917060000|2022-04-14 06:17:40|3110.4|3102.7|3110.39|3102.69|3110.64|3102.94|3110.3|3102.6|24
1649917070000|2022-04-14 06:17:50|3110.64|3102.94|3110.34|3102.64|3110.83|3103.13|3110.22|3102.52|23
1649917080000|2022-04-14 06:18:00|3110.43|3102.73|3109.89|3102.19|3110.52|3102.82|3109.72|3102.02|36
1649917090000|2022-04-14 06:18:10|3109.83|3102.13|3109.31|3101.61|3109.89|3102.19|3109.22|3101.52|31
1649917100000|2022-04-14 06:18:20|3109.47|3101.77|3108.79|3101.09|3109.47|3101.77|3108.58|3100.88|24
1649917110000|2022-04-14 06:18:30|3108.82|3101.12|3108.77|3101.07|3108.82|3101.12|3108.63|3100.93|23
1649917120000|2022-04-14 06:18:40|3108.79|3101.09|3109.82|3102.12|3109.82|3102.12|3108.79|3101.09|32
1649917130000|2022-04-14 06:18:50|3109.76|3102.06|3109.81|3102.11|3109.84|3102.14|3109.76|3102.06|15
1649917140000|2022-04-14 06:19:00|3109.8|3102.1|3109.63|3101.93|3109.81|3102.11|3109.48|3101.78|24
1649917150000|2022-04-14 06:19:10|3109.64|3101.94|3109.95|3102.25|3110.04|3102.34|3109.6|3101.9|19
1649917160000|2022-04-14 06:19:20|3110.02|3102.32|3108.77|3101.07|3110.02|3102.32|3108.72|3101.02|37
1649917170000|2022-04-14 06:19:30|3108.79|3101.09|3108.78|3101.08|3108.92|3101.22|3108.59|3100.89|29
1649917180000|2022-04-14 06:19:40|3108.82|3101.12|3108.71|3101.01|3108.82|3101.12|3108.69|3100.99|23
1649917190000|2022-04-14 06:19:50|3108.69|3100.99|3108.59|3100.89|3108.84|3101.14|3108.54|3100.84|23
1649917200000|2022-04-14 06:20:00|3108.6|3100.9|3109.12|3101.42|3109.12|3101.42|3108.53|3100.83|29
1649917210000|2022-04-14 06:20:10|3109.04|3101.34|3109.09|3101.39|3109.17|3101.47|3108.94|3101.24|19
1649917220000|2022-04-14 06:20:20|3109.12|3101.42|3109.13|3101.43|3109.16|3101.46|3109.03|3101.33|25
1649917230000|2022-04-14 06:20:30|3109.31|3101.61|3108.88|3101.18|3109.31|3101.61|3108.5|3100.8|23
1649917240000|2022-04-14 06:20:40|3108.91|3101.21|3108.65|3100.95|3108.92|3101.22|3108.58|3100.88|11
1649917250000|2022-04-14 06:20:50|3108.61|3100.91|3108.53|3100.83|3108.7|3101|3108.53|3100.83|35
1649917260000|2022-04-14 06:21:00|3108.62|3100.92|3108.67|3100.97|3108.68|3100.98|3108.62|3100.92|32
1649917270000|2022-04-14 06:21:10|3108.65|3100.95|3108.51|3100.81|3108.68|3100.98|3108.49|3100.79|16
1649917280000|2022-04-14 06:21:20|3108.5|3100.8|3108.26|3100.56|3108.81|3101.11|3108.12|3100.42|31
1649917290000|2022-04-14 06:21:30|3108.23|3100.53|3108.51|3100.81|3108.51|3100.81|3108.23|3100.53|17
1649917300000|2022-04-14 06:21:40|3108.48|3100.78|3108.37|3100.67|3108.64|3100.94|3108.19|3100.49|23
1649917310000|2022-04-14 06:21:50|3108.3|3100.6|3108.19|3100.49|3108.3|3100.6|3108.09|3100.39|27
1649917320000|2022-04-14 06:22:00|3108.22|3100.52|3108.25|3100.55|3108.32|3100.62|3108.2|3100.5|9
1649917330000|2022-04-14 06:22:10|3108.16|3100.46|3108.11|3100.41|3108.32|3100.62|3107.85|3100.15|21
1649917340000|2022-04-14 06:22:20|3108.01|3100.31|3108.09|3100.39|3108.16|3100.46|3107.97|3100.27|30
1649917350000|2022-04-14 06:22:30|3108.1|3100.4|3107.63|3099.93|3108.11|3100.41|3107.53|3099.83|27
1649917360000|2022-04-14 06:22:40|3107.64|3099.94|3107.24|3099.54|3107.64|3099.94|3107.22|3099.52|15
1649917370000|2022-04-14 06:22:50|3107.27|3099.57|3107.02|3099.32|3107.39|3099.69|3106.95|3099.25|29
1649917380000|2022-04-14 06:23:00|3107.01|3099.31|3108.07|3100.37|3108.45|3100.75|3107.01|3099.31|35
1649917390000|2022-04-14 06:23:10|3108.45|3100.75|3108.15|3100.45|3108.45|3100.75|3108.08|3100.38|25
1649917400000|2022-04-14 06:23:20|3108.16|3100.46|3108.23|3100.53|3108.61|3100.91|3108.05|3100.35|35
1649917410000|2022-04-14 06:23:30|3108.18|3100.48|3108.42|3100.72|3108.58|3100.88|3108.04|3100.34|33
1649917420000|2022-04-14 06:23:40|3108.51|3100.81|3108.5|3100.8|3108.56|3100.86|3108.5|3100.8|9
1649917430000|2022-04-14 06:23:50|3108.53|3100.83|3108.38|3100.68|3108.53|3100.83|3108.32|3100.62|27
1649917440000|2022-04-14 06:24:00|3108.4|3100.7|3107.91|3100.21|3108.42|3100.72|3107.91|3100.21|18
1649917450000|2022-04-14 06:24:10|3107.45|3099.75|3107.31|3099.61|3107.45|3099.75|3107.06|3099.36|27
1649917460000|2022-04-14 06:24:20|3107.05|3099.35|3107.84|3100.14|3107.84|3100.14|3107.05|3099.35|31
1649917470000|2022-04-14 06:24:30|3107.85|3100.15|3108.15|3100.45|3108.26|3100.56|3107.65|3099.95|30
1649917480000|2022-04-14 06:24:40|3108.16|3100.46|3109.13|3101.43|3109.56|3101.86|3108.14|3100.44|35
1649917490000|2022-04-14 06:24:50|3109.15|3101.45|3108.91|3101.21|3109.67|3101.97|3108.89|3101.19|36
1649917500000|2022-04-14 06:25:00|3109.23|3101.53|3109.59|3101.89|3109.69|3101.99|3109.23|3101.53|29
1649917510000|2022-04-14 06:25:10|3109.64|3101.94|3108.93|3101.23|3109.79|3102.09|3108.85|3101.15|33
1649917520000|2022-04-14 06:25:20|3109|3101.3|3108.91|3101.21|3109.23|3101.53|3108.91|3101.21|31
1649917530000|2022-04-14 06:25:30|3108.89|3101.19|3108.95|3101.25|3109.14|3101.44|3108.89|3101.19|24
1649917540000|2022-04-14 06:25:40|3108.97|3101.27|3109.03|3101.33|3109.36|3101.66|3108.92|3101.22|27
1649917550000|2022-04-14 06:25:50|3109.05|3101.35|3108.76|3101.06|3109.34|3101.64|3108.64|3100.94|9
1649917560000|2022-04-14 06:26:00|3108.64|3100.94|3109.59|3101.89|3109.82|3102.12|3108.64|3100.94|30
1649917570000|2022-04-14 06:26:10|3109.68|3101.98|3110.1|3102.4|3110.37|3102.67|3109.59|3101.89|31
1649917580000|2022-04-14 06:26:20|3110.07|3102.37|3110.69|3102.99|3110.85|3103.15|3110|3102.3|27
1649917590000|2022-04-14 06:26:30|3110.59|3102.89|3110.26|3102.56|3110.75|3103.05|3110.26|3102.56|26
1649917600000|2022-04-14 06:26:40|3110.4|3102.7|3110.44|3102.74|3110.85|3103.15|3110.4|3102.7|27
1649917610000|2022-04-14 06:26:50|3110.42|3102.72|3110.48|3102.78|3110.85|3103.15|3110.41|3102.71|36
1649917620000|2022-04-14 06:27:00|3110.29|3102.59|3110.72|3103.02|3110.84|3103.14|3110.21|3102.51|32
1649917630000|2022-04-14 06:27:10|3110.55|3102.85|3110.69|3102.99|3110.82|3103.12|3110.53|3102.83|21
1649917640000|2022-04-14 06:27:20|3110.7|3103|3110.79|3103.09|3110.85|3103.15|3110.54|3102.84|25
1649917650000|2022-04-14 06:27:30|3110.51|3102.81|3110.8|3103.1|3111.3|3103.6|3110.51|3102.81|15
1649917660000|2022-04-14 06:27:40|3110.79|3103.09|3110.92|3103.22|3110.93|3103.23|3110.73|3103.03|22
1649917670000|2022-04-14 06:27:50|3110.82|3103.12|3110.98|3103.28|3110.98|3103.28|3110.82|3103.12|17
1649917680000|2022-04-14 06:28:00|3111|3103.3|3110.73|3103.03|3111.02|3103.32|3110.73|3103.03|8
1649917690000|2022-04-14 06:28:10|3111.05|3103.35|3111.13|3103.43|3111.13|3103.43|3110.73|3103.03|9
1649917700000|2022-04-14 06:28:20|3111.16|3103.46|3111.28|3103.58|3111.45|3103.75|3111.14|3103.44|14
1649917710000|2022-04-14 06:28:30|3111.37|3103.67|3111.85|3104.15|3112.1|3104.4|3111.37|3103.67|15
1649917720000|2022-04-14 06:28:40|3111.83|3104.13|3111.76|3104.06|3112.25|3104.55|3111.74|3104.04|12
1649917730000|2022-04-14 06:28:50|3111.87|3104.17|3111.86|3104.16|3112.25|3104.55|3111.86|3104.16|10
1649917740000|2022-04-14 06:29:00|3111.76|3104.06|3111.56|3103.86|3112.15|3104.45|3111.32|3103.62|25
1649917750000|2022-04-14 06:29:10|3111.54|3103.84|3111.37|3103.67|3111.56|3103.86|3111.28|3103.58|33
1649917760000|2022-04-14 06:29:20|3111.36|3103.66|3111.58|3103.88|3111.58|3103.88|3111.36|3103.66|18
1649917770000|2022-04-14 06:29:30|3111.39|3103.69|3111.42|3103.72|3111.57|3103.87|3111.34|3103.64|19
1649917780000|2022-04-14 06:29:40|3111.33|3103.63|3111.52|3103.82|3111.52|3103.82|3111.29|3103.59|12
1649917790000|2022-04-14 06:29:50|3111.51|3103.81|3111.6|3103.9|3111.64|3103.94|3111.37|3103.67|19
1649917800000|2022-04-14 06:30:00|3111.64|3103.94|3110.06|3102.36|3111.64|3103.94|3109.83|3102.13|34
1649917810000|2022-04-14 06:30:10|3110.07|3102.37|3110.33|3102.63|3110.37|3102.67|3109.86|3102.16|26
1649917820000|2022-04-14 06:30:20|3110.32|3102.62|3108.39|3100.69|3110.32|3102.62|3108.04|3100.34|35
1649917830000|2022-04-14 06:30:30|3108.4|3100.7|3108.93|3101.23|3109.13|3101.43|3108.4|3100.7|33
1649917840000|2022-04-14 06:30:40|3108.9|3101.2|3109.17|3101.47|3109.47|3101.77|3108.82|3101.12|31
1649917850000|2022-04-14 06:30:50|3108.99|3101.29|3108.65|3100.95|3109.36|3101.66|3108.09|3100.39|39
1649917860000|2022-04-14 06:31:00|3108.6|3100.9|3108.01|3100.31|3108.81|3101.11|3108|3100.3|32
1649917870000|2022-04-14 06:31:10|3108.02|3100.32|3108.78|3101.08|3108.9|3101.2|3107.85|3100.15|34
1649917880000|2022-04-14 06:31:20|3108.82|3101.12|3108.27|3100.57|3108.87|3101.17|3108.08|3100.38|34
1649917890000|2022-04-14 06:31:30|3108.23|3100.53|3108.57|3100.87|3108.63|3100.93|3108.17|3100.47|30
1649917900000|2022-04-14 06:31:40|3108.59|3100.89|3108.43|3100.73|3108.82|3101.12|3108.36|3100.66|29
1649917910000|2022-04-14 06:31:50|3108.38|3100.68|3108.68|3100.98|3108.89|3101.19|3108.17|3100.47|31
1649917920000|2022-04-14 06:32:00|3108.17|3100.47|3108.92|3101.22|3108.92|3101.22|3108.17|3100.47|26
1649917930000|2022-04-14 06:32:10|3108.96|3101.26|3108.91|3101.21|3109.11|3101.41|3108.87|3101.17|22
1649917940000|2022-04-14 06:32:20|3109.03|3101.33|3109.1|3101.4|3109.14|3101.44|3108.46|3100.76|30
1649917950000|2022-04-14 06:32:30|3109.14|3101.44|3109.18|3101.48|3109.2|3101.5|3108.97|3101.27|27
1649917960000|2022-04-14 06:32:40|3109.17|3101.47|3108.22|3100.52|3109.17|3101.47|3108.17|3100.47|23
1649917970000|2022-04-14 06:32:50|3108.23|3100.53|3108.39|3100.69|3108.48|3100.78|3108.2|3100.5|22
1649917980000|2022-04-14 06:33:00|3108.47|3100.77|3108.13|3100.43|3108.47|3100.77|3108.05|3100.35|22
1649917990000|2022-04-14 06:33:10|3108.03|3100.33|3108.3|3100.6|3108.44|3100.74|3107.95|3100.25|26
1649918000000|2022-04-14 06:33:20|3108.31|3100.61|3108.27|3100.57|3108.32|3100.62|3108.16|3100.46|13
1649918010000|2022-04-14 06:33:30|3108.24|3100.54|3108.2|3100.5|3108.37|3100.67|3108.19|3100.49|13
1649918020000|2022-04-14 06:33:40|3108.15|3100.45|3108.25|3100.55|3108.32|3100.62|3108.15|3100.45|23
1649918030000|2022-04-14 06:33:50|3108.18|3100.48|3108.17|3100.47|3108.35|3100.65|3107.96|3100.26|31
1649918040000|2022-04-14 06:34:00|3108.2|3100.5|3108.08|3100.38|3108.28|3100.58|3107.87|3100.17|30
1649918050000|2022-04-14 06:34:10|3108.13|3100.43|3108.27|3100.57|3108.3|3100.6|3108.12|3100.42|18
1649918060000|2022-04-14 06:34:20|3108.28|3100.58|3107.62|3099.92|3108.28|3100.58|3107.61|3099.91|33
1649918070000|2022-04-14 06:34:30|3108.14|3100.44|3108.26|3100.56|3108.91|3101.21|3107.46|3099.76|27
1649918080000|2022-04-14 06:34:40|3108.29|3100.59|3108.66|3100.96|3108.87|3101.17|3108.29|3100.59|21
1649918090000|2022-04-14 06:34:50|3108.61|3100.91|3108.01|3100.31|3108.66|3100.96|3107.68|3099.98|27
1649918100000|2022-04-14 06:35:00|3107.78|3100.08|3108.84|3101.14|3109.14|3101.44|3107.78|3100.08|33
1649918110000|2022-04-14 06:35:10|3108.83|3101.13|3108.4|3100.7|3108.83|3101.13|3108.36|3100.66|26
1649918120000|2022-04-14 06:35:20|3108.32|3100.62|3108.16|3100.46|3108.32|3100.62|3108.07|3100.37|21
1649918130000|2022-04-14 06:35:30|3108.17|3100.47|3107.94|3100.24|3108.17|3100.47|3107.94|3100.24|10
1649918140000|2022-04-14 06:35:40|3107.75|3100.05|3107.55|3099.85|3107.75|3100.05|3107.43|3099.73|26
1649918150000|2022-04-14 06:35:50|3107.59|3099.89|3107.69|3099.99|3107.79|3100.09|3107.59|3099.89|20
1649918160000|2022-04-14 06:36:00|3107.72|3100.02|3107.45|3099.75|3107.73|3100.03|3107.45|3099.75|7
1649918170000|2022-04-14 06:36:10|3107.4|3099.7|3107.36|3099.66|3107.44|3099.74|3107.34|3099.64|10
1649918180000|2022-04-14 06:36:20|3107.33|3099.63|3107.6|3099.9|3107.77|3100.07|3107.29|3099.59|16
1649918190000|2022-04-14 06:36:30|3107.64|3099.94|3108.1|3100.4|3108.1|3100.4|3107.59|3099.89|20
1649918200000|2022-04-14 06:36:40|3108.02|3100.32|3108.1|3100.4|3108.17|3100.47|3107.86|3100.16|37
1649918210000|2022-04-14 06:36:50|3108.16|3100.46|3107.72|3100.02|3108.16|3100.46|3107.61|3099.91|33
1649918220000|2022-04-14 06:37:00|3107.69|3099.99|3108|3100.3|3108.09|3100.39|3107.56|3099.86|37
1649918230000|2022-04-14 06:37:10|3108.14|3100.44|3108.14|3100.44|3108.19|3100.49|3107.94|3100.24|27
1649918240000|2022-04-14 06:37:20|3108.11|3100.41|3108.41|3100.71|3108.44|3100.74|3108.01|3100.31|29
1649918250000|2022-04-14 06:37:30|3108.4|3100.7|3108.02|3100.32|3108.4|3100.7|3107.86|3100.16|13
1649918260000|2022-04-14 06:37:40|3107.72|3100.02|3108.3|3100.6|3108.35|3100.65|3107.72|3100.02|16
1649918270000|2022-04-14 06:37:50|3108.18|3100.48|3108.58|3100.88|3108.59|3100.89|3107.98|3100.28|19
1649918280000|2022-04-14 06:38:00|3108.3|3100.6|3108.15|3100.45|3108.5|3100.8|3107.81|3100.11|10
1649918290000|2022-04-14 06:38:10|3108.26|3100.56|3109.02|3101.32|3109.03|3101.33|3107.72|3100.02|29
1649918300000|2022-04-14 06:38:20|3109.15|3101.45|3108.65|3100.95|3109.15|3101.45|3108.65|3100.95|29
1649918310000|2022-04-14 06:38:30|3108.66|3100.96|3108.82|3101.12|3108.98|3101.28|3108.66|3100.96|10
1649918320000|2022-04-14 06:38:40|3109.07|3101.37|3108.67|3100.97|3109.18|3101.48|3108.46|3100.76|13
1649918330000|2022-04-14 06:38:50|3108.46|3100.76|3108.82|3101.12|3108.86|3101.16|3108.46|3100.76|22
1649918340000|2022-04-14 06:39:00|3108.81|3101.11|3108.77|3101.07|3108.85|3101.15|3108.67|3100.97|12
1649918350000|2022-04-14 06:39:10|3108.76|3101.06|3108.02|3100.32|3108.77|3101.07|3107.95|3100.25|22
1649918360000|2022-04-14 06:39:20|3108.03|3100.33|3108.04|3100.34|3108.12|3100.42|3108.03|3100.33|12
1649918370000|2022-04-14 06:39:30|3108.03|3100.33|3108.05|3100.35|3108.13|3100.43|3108.03|3100.33|9
1649918380000|2022-04-14 06:39:40|3108.03|3100.33|3107.75|3100.05|3108.26|3100.56|3107.75|3100.05|9
1649918390000|2022-04-14 06:39:50|3107.81|3100.11|3107.8|3100.1|3107.96|3100.26|3107.77|3100.07|18
1649918400000|2022-04-14 06:40:00|3107.78|3100.08|3108|3100.3|3108|3100.3|3107.73|3100.03|26
1649918410000|2022-04-14 06:40:10|3107.96|3100.26|3107.95|3100.25|3108.1|3100.4|3107.93|3100.23|29
1649918420000|2022-04-14 06:40:20|3107.9|3100.2|3107.83|3100.13|3108.07|3100.37|3107.67|3099.97|26
1649918430000|2022-04-14 06:40:30|3107.93|3100.23|3107.83|3100.13|3107.93|3100.23|3107.82|3100.12|23
1649918440000|2022-04-14 06:40:40|3107.86|3100.16|3107.81|3100.11|3108.02|3100.32|3107.79|3100.09|25
1649918450000|2022-04-14 06:40:50|3107.84|3100.14|3107.77|3100.07|3107.97|3100.27|3107.74|3100.04|17
1649918460000|2022-04-14 06:41:00|3107.8|3100.1|3107.85|3100.15|3108.06|3100.36|3107.79|3100.09|22
1649918470000|2022-04-14 06:41:10|3107.83|3100.13|3107.24|3099.54|3107.83|3100.13|3106.75|3099.05|34
1649918480000|2022-04-14 06:41:20|3107.19|3099.49|3107.05|3099.35|3107.25|3099.55|3106.92|3099.22|32
1649918490000|2022-04-14 06:41:30|3107.08|3099.38|3107.08|3099.38|3107.15|3099.45|3106.96|3099.26|36
1649918500000|2022-04-14 06:41:40|3107.12|3099.42|3107.17|3099.47|3107.25|3099.55|3107.03|3099.33|16
1649918510000|2022-04-14 06:41:50|3107.25|3099.55|3108.69|3100.99|3108.69|3100.99|3107.17|3099.47|30
1649918520000|2022-04-14 06:42:00|3108.64|3100.94|3108.33|3100.63|3108.77|3101.07|3108.33|3100.63|19
1649918530000|2022-04-14 06:42:10|3108.21|3100.51|3108.16|3100.46|3108.24|3100.54|3108.03|3100.33|28
1649918540000|2022-04-14 06:42:20|3108.21|3100.51|3108.06|3100.36|3108.42|3100.72|3107.94|3100.24|26
1649918550000|2022-04-14 06:42:30|3108.24|3100.54|3107.86|3100.16|3108.25|3100.55|3107.86|3100.16|24
1649918560000|2022-04-14 06:42:40|3107.98|3100.28|3107.96|3100.26|3108.01|3100.31|3107.79|3100.09|13
1649918570000|2022-04-14 06:42:50|3107.62|3099.92|3106.89|3099.19|3107.98|3100.28|3106.8|3099.1|32
1649918580000|2022-04-14 06:43:00|3106.71|3099.01|3106.2|3098.5|3106.74|3099.04|3106.09|3098.39|31
1649918590000|2022-04-14 06:43:10|3106.19|3098.49|3105.77|3098.07|3106.36|3098.66|3105.68|3097.98|33
1649918600000|2022-04-14 06:43:20|3105.84|3098.14|3104.82|3097.12|3105.91|3098.21|3104.82|3097.12|17
1649918610000|2022-04-14 06:43:30|3104.8|3097.1|3105.49|3097.79|3105.54|3097.84|3104.22|3096.52|32
1649918620000|2022-04-14 06:43:40|3105.48|3097.78|3105.44|3097.74|3105.48|3097.78|3105.29|3097.59|26
1649918630000|2022-04-14 06:43:50|3105.38|3097.68|3105.33|3097.63|3105.45|3097.75|3105.25|3097.55|23
1649918640000|2022-04-14 06:44:00|3105.35|3097.65|3106.07|3098.37|3106.27|3098.57|3105.24|3097.54|32
1649918650000|2022-04-14 06:44:10|3106.05|3098.35|3106.78|3099.08|3107.09|3099.39|3105.99|3098.29|36
1649918660000|2022-04-14 06:44:20|3106.77|3099.07|3106.72|3099.02|3107.15|3099.45|3106.67|3098.97|35
1649918670000|2022-04-14 06:44:30|3106.68|3098.98|3107.85|3100.15|3107.93|3100.23|3106.68|3098.98|34
1649918680000|2022-04-14 06:44:40|3107.55|3099.85|3108.86|3101.16|3109.26|3101.56|3107.55|3099.85|38
1649918690000|2022-04-14 06:44:50|3108.89|3101.19|3109.82|3102.12|3109.82|3102.12|3108.86|3101.16|26
1649918700000|2022-04-14 06:45:00|3109.92|3102.22|3109.76|3102.06|3110.09|3102.39|3109.65|3101.95|29
1649918710000|2022-04-14 06:45:10|3109.77|3102.07|3109.64|3101.94|3109.77|3102.07|3109.54|3101.84|18
1649918720000|2022-04-14 06:45:20|3109.5|3101.8|3109.5|3101.8|3109.65|3101.95|3109.5|3101.8|9
1649918730000|2022-04-14 06:45:30|3109.66|3101.96|3109.5|3101.8|3109.73|3102.03|3109.5|3101.8|6
1649918740000|2022-04-14 06:45:40|3109.65|3101.95|3109.53|3101.83|3109.65|3101.95|3109.31|3101.61|23
1649918750000|2022-04-14 06:45:50|3109.52|3101.82|3109.48|3101.78|3109.53|3101.83|3109.45|3101.75|10
1649918760000|2022-04-14 06:46:00|3109.35|3101.65|3109.44|3101.74|3109.65|3101.95|3109.35|3101.65|12
1649918770000|2022-04-14 06:46:10|3109.42|3101.72|3109.38|3101.68|3109.57|3101.87|3109.25|3101.55|24
1649918780000|2022-04-14 06:46:20|3109.26|3101.56|3109.23|3101.53|3109.39|3101.69|3109.16|3101.46|15
1649918790000|2022-04-14 06:46:30|3109.38|3101.68|3109.28|3101.58|3109.43|3101.73|3109.16|3101.46|17
1649918800000|2022-04-14 06:46:40|3109.3|3101.6|3109.34|3101.64|3109.34|3101.64|3108.98|3101.28|14
1649918810000|2022-04-14 06:46:50|3109.37|3101.67|3111.13|3103.43|3111.13|3103.43|3109.18|3101.48|24
1649918820000|2022-04-14 06:47:00|3111.95|3104.25|3111.02|3103.32|3112.06|3104.36|3110.89|3103.19|33
1649918830000|2022-04-14 06:47:10|3110.95|3103.25|3111.14|3103.44|3111.55|3103.85|3110.83|3103.13|35
1649918840000|2022-04-14 06:47:20|3111.41|3103.71|3110.6|3102.9|3111.41|3103.71|3110.6|3102.9|30
1649918850000|2022-04-14 06:47:30|3110.53|3102.83|3111.14|3103.44|3111.17|3103.47|3110.53|3102.83|25
1649918860000|2022-04-14 06:47:40|3111.17|3103.47|3111.3|3103.6|3111.3|3103.6|3110.93|3103.23|18
1649918870000|2022-04-14 06:47:50|3111.34|3103.64|3112.05|3104.35|3112.07|3104.37|3111.24|3103.54|28
1649918880000|2022-04-14 06:48:00|3112.07|3104.37|3112.64|3104.94|3113.04|3105.34|3112.07|3104.37|31
1649918890000|2022-04-14 06:48:10|3112.65|3104.95|3113.69|3105.99|3113.69|3105.99|3112.28|3104.58|25
1649918900000|2022-04-14 06:48:20|3113.79|3106.09|3113.84|3106.14|3114|3106.3|3113.79|3106.09|15
1649918910000|2022-04-14 06:48:30|3113.82|3106.12|3113.93|3106.23|3113.93|3106.23|3113.82|3106.12|5
1649918920000|2022-04-14 06:48:40|3113.84|3106.14|3113.84|3106.14|3113.93|3106.23|3113.84|3106.14|3
1649918930000|2022-04-14 06:48:50|3113.82|3106.12|3113.48|3105.78|3114|3106.3|3113.31|3105.61|23
1649918940000|2022-04-14 06:49:00|3113.42|3105.72|3113.29|3105.59|3113.8|3106.1|3113.25|3105.55|28
1649918950000|2022-04-14 06:49:10|3113.25|3105.55|3113.32|3105.62|3113.32|3105.62|3113.25|3105.55|3
1649918960000|2022-04-14 06:49:20|3113.29|3105.59|3112.75|3105.05|3113.29|3105.59|3112.56|3104.86|16
1649918970000|2022-04-14 06:49:30|3112.56|3104.86|3112.99|3105.29|3112.99|3105.29|3112.56|3104.86|19
1649918980000|2022-04-14 06:49:40|3112.96|3105.26|3112.8|3105.1|3113.01|3105.31|3112.72|3105.02|29
1649918990000|2022-04-14 06:49:50|3112.67|3104.97|3112.74|3105.04|3112.79|3105.09|3112.63|3104.93|10
1649919000000|2022-04-14 06:50:00|3112.87|3105.17|3112.94|3105.24|3113.25|3105.55|3112.8|3105.1|27
1649919010000|2022-04-14 06:50:10|3112.96|3105.26|3112.66|3104.96|3113.28|3105.58|3112.66|3104.96|22
1649919020000|2022-04-14 06:50:20|3112.83|3105.13|3112.94|3105.24|3113.01|3105.31|3112.66|3104.96|14
1649919030000|2022-04-14 06:50:30|3112.82|3105.12|3112.83|3105.13|3112.96|3105.26|3112.58|3104.88|27
1649919040000|2022-04-14 06:50:40|3112.89|3105.19|3113.07|3105.37|3113.33|3105.63|3112.58|3104.88|20
1649919050000|2022-04-14 06:50:50|3112.95|3105.25|3113.34|3105.64|3113.34|3105.64|3112.89|3105.19|25
1649919060000|2022-04-14 06:51:00|3113|3105.3|3112.98|3105.28|3113.29|3105.59|3112.9|3105.2|17
1649919070000|2022-04-14 06:51:10|3112.97|3105.27|3113|3105.3|3113.01|3105.31|3112.92|3105.22|17
1649919080000|2022-04-14 06:51:20|3113.02|3105.32|3112.98|3105.28|3113.03|3105.33|3112.92|3105.22|19
1649919090000|2022-04-14 06:51:30|3113.09|3105.39|3113.05|3105.35|3113.09|3105.39|3113.03|3105.33|11
1649919100000|2022-04-14 06:51:40|3113.04|3105.34|3113.11|3105.41|3113.19|3105.49|3112.92|3105.22|21
1649919110000|2022-04-14 06:51:50|3112.97|3105.27|3113.01|3105.31|3113.16|3105.46|3112.9|3105.2|20
1649919120000|2022-04-14 06:52:00|3113.27|3105.57|3113.23|3105.53|3113.27|3105.57|3113.02|3105.32|8
1649919130000|2022-04-14 06:52:10|3113.05|3105.35|3112.46|3104.76|3113.06|3105.36|3112.05|3104.35|23
1649919140000|2022-04-14 06:52:20|3112.51|3104.81|3111.08|3103.38|3112.56|3104.86|3111|3103.3|29
1649919150000|2022-04-14 06:52:30|3111.07|3103.37|3111.07|3103.37|3111.17|3103.47|3111.06|3103.36|21
1649919160000|2022-04-14 06:52:40|3111.06|3103.36|3110.81|3103.11|3111.07|3103.37|3110.81|3103.11|21
1649919170000|2022-04-14 06:52:50|3110.84|3103.14|3110.77|3103.07|3111.16|3103.46|3110.75|3103.05|20
1649919180000|2022-04-14 06:53:00|3110.78|3103.08|3110.92|3103.22|3110.94|3103.24|3110.78|3103.08|22
1649919190000|2022-04-14 06:53:10|3110.85|3103.15|3110.89|3103.19|3110.96|3103.26|3110.85|3103.15|11
1649919200000|2022-04-14 06:53:20|3110.81|3103.11|3109.84|3102.14|3110.97|3103.27|3109.8|3102.1|31
1649919210000|2022-04-14 06:53:30|3109.87|3102.17|3109.82|3102.12|3109.87|3102.17|3109.75|3102.05|30
1649919220000|2022-04-14 06:53:40|3109.83|3102.13|3109.73|3102.03|3109.89|3102.19|3109.55|3101.85|29
1649919230000|2022-04-14 06:53:50|3109.55|3101.85|3109.7|3102|3109.72|3102.02|3109.52|3101.82|24
1649919240000|2022-04-14 06:54:00|3109.45|3101.75|3110.65|3102.95|3111.3|3103.6|3109.45|3101.75|30
1649919250000|2022-04-14 06:54:10|3110.57|3102.87|3110.56|3102.86|3110.75|3103.05|3110.48|3102.78|25
1649919260000|2022-04-14 06:54:20|3110.63|3102.93|3110.64|3102.94|3110.74|3103.04|3110.45|3102.75|21
1649919270000|2022-04-14 06:54:30|3110.6|3102.9|3111.32|3103.62|3111.44|3103.74|3110.59|3102.89|35
1649919280000|2022-04-14 06:54:40|3111.46|3103.76|3112.69|3104.99|3112.69|3104.99|3111.35|3103.65|30
1649919290000|2022-04-14 06:54:50|3112.54|3104.84|3112.27|3104.57|3112.57|3104.87|3111.86|3104.16|32
1649919300000|2022-04-14 06:55:00|3112.56|3104.86|3112.41|3104.71|3112.56|3104.86|3112.15|3104.45|19
1649919310000|2022-04-14 06:55:10|3112.28|3104.58|3112.4|3104.7|3112.59|3104.89|3112.17|3104.47|28
1649919320000|2022-04-14 06:55:20|3112.28|3104.58|3112.53|3104.83|3112.54|3104.84|3111.84|3104.14|24
1649919330000|2022-04-14 06:55:30|3112.2|3104.5|3112.23|3104.53|3112.54|3104.84|3112.2|3104.5|9
1649919350000|2022-04-14 06:55:50|3112.4|3104.7|3112.38|3104.68|3112.55|3104.85|3112.11|3104.41|17
1649919360000|2022-04-14 06:56:00|3112.27|3104.57|3111.97|3104.27|3112.27|3104.57|3111.47|3103.77|26
1649919370000|2022-04-14 06:56:10|3111.64|3103.94|3111.45|3103.75|3111.93|3104.23|3111.35|3103.65|20
1649919380000|2022-04-14 06:56:20|3111.43|3103.73|3111.95|3104.25|3112.02|3104.32|3111.39|3103.69|23
1649919390000|2022-04-14 06:56:30|3112|3104.3|3112.08|3104.38|3112.11|3104.41|3111.98|3104.28|21
1649919400000|2022-04-14 06:56:40|3112.02|3104.32|3112.25|3104.55|3112.74|3105.04|3111.91|3104.21|26
1649919410000|2022-04-14 06:56:50|3112.3|3104.6|3112.24|3104.54|3112.74|3105.04|3111.91|3104.21|20
1649919420000|2022-04-14 06:57:00|3112.04|3104.34|3113.15|3105.45|3113.3|3105.6|3112.04|3104.34|22
1649919430000|2022-04-14 06:57:10|3112.55|3104.85|3113.1|3105.4|3113.24|3105.54|3112.53|3104.83|15
1649919440000|2022-04-14 06:57:20|3113.12|3105.42|3113.08|3105.38|3113.96|3106.26|3112.78|3105.08|31
1649919450000|2022-04-14 06:57:30|3113.06|3105.36|3112.65|3104.95|3113.16|3105.46|3112.54|3104.84|35
1649919460000|2022-04-14 06:57:40|3112.68|3104.98|3111.71|3104.01|3112.73|3105.03|3111.43|3103.73|31
1649919470000|2022-04-14 06:57:50|3111.77|3104.07|3112.38|3104.68|3112.5|3104.8|3111.71|3104.01|26
1649919480000|2022-04-14 06:58:00|3112.47|3104.77|3112.49|3104.79|3112.5|3104.8|3112.45|3104.75|7
1649919490000|2022-04-14 06:58:10|3111.71|3104.01|3112.4|3104.7|3112.4|3104.7|3111.71|3104.01|14
1649919500000|2022-04-14 06:58:20|3112.06|3104.36|3112.56|3104.86|3112.56|3104.86|3112.03|3104.33|21
1649919510000|2022-04-14 06:58:30|3112.27|3104.57|3112.33|3104.63|3112.56|3104.86|3112.03|3104.33|11
1649919520000|2022-04-14 06:58:40|3112.2|3104.5|3112.26|3104.56|3112.85|3105.15|3111.71|3104.01|15
1649919530000|2022-04-14 06:58:50|3112.28|3104.58|3112.51|3104.81|3112.63|3104.93|3112.1|3104.4|25
1649919540000|2022-04-14 06:59:00|3112.03|3104.33|3111.39|3103.69|3112.03|3104.33|3111.38|3103.68|22
1649919550000|2022-04-14 06:59:10|3111.38|3103.68|3111.42|3103.72|3111.57|3103.87|3111.37|3103.67|14
1649919560000|2022-04-14 06:59:20|3111.37|3103.67|3111.41|3103.71|3111.45|3103.75|3111.28|3103.58|14
1649919570000|2022-04-14 06:59:30|3111.36|3103.66|3112.42|3104.72|3112.47|3104.77|3111.36|3103.66|24
1649919580000|2022-04-14 06:59:40|3112.52|3104.82|3111.75|3104.05|3112.52|3104.82|3111.67|3103.97|27
1649919590000|2022-04-14 06:59:50|3111.79|3104.09|3111.75|3104.05|3111.79|3104.09|3111.68|3103.98|18
1649919600000|2022-04-14 07:00:00|3111.66|3103.96|3110.69|3102.99|3112.24|3104.54|3110.57|3102.87|34
1649919610000|2022-04-14 07:00:10|3110.79|3103.09|3109.96|3102.26|3111.07|3103.37|3109.77|3102.07|36
1649919620000|2022-04-14 07:00:20|3110.01|3102.31|3109.93|3102.23|3110.13|3102.43|3109.63|3101.93|20
1649919630000|2022-04-14 07:00:30|3109.7|3102|3110.66|3102.96|3110.73|3103.03|3109.62|3101.92|30
1649919640000|2022-04-14 07:00:40|3110.73|3103.03|3110.58|3102.88|3110.73|3103.03|3110.34|3102.64|33
1649919650000|2022-04-14 07:00:50|3110.54|3102.84|3110.36|3102.66|3110.67|3102.97|3110.19|3102.49|33
1649919660000|2022-04-14 07:01:00|3110.39|3102.69|3110.05|3102.35|3110.39|3102.69|3109.86|3102.16|31
1649919670000|2022-04-14 07:01:10|3110.02|3102.32|3110.2|3102.5|3110.23|3102.53|3110.02|3102.32|21
1649919680000|2022-04-14 07:01:20|3110.12|3102.42|3110.34|3102.64|3110.36|3102.66|3109.93|3102.23|28
1649919690000|2022-04-14 07:01:30|3110.36|3102.66|3110.65|3102.95|3110.77|3103.07|3109.97|3102.27|27
1649919700000|2022-04-14 07:01:40|3110.67|3102.97|3111.25|3103.55|3111.86|3104.16|3110.64|3102.94|31
1649919710000|2022-04-14 07:01:50|3111.2|3103.5|3111.3|3103.6|3111.35|3103.65|3110.98|3103.28|29
1649919720000|2022-04-14 07:02:00|3111.34|3103.64|3111.29|3103.59|3111.38|3103.68|3111.29|3103.59|22
1649919730000|2022-04-14 07:02:10|3111.37|3103.67|3111.25|3103.55|3111.37|3103.67|3111.23|3103.53|15
1649919740000|2022-04-14 07:02:20|3111.28|3103.58|3110.01|3102.31|3111.28|3103.58|3109.89|3102.19|27
1649919750000|2022-04-14 07:02:30|3110.03|3102.33|3110.46|3102.76|3110.46|3102.76|3109.87|3102.17|28
1649919760000|2022-04-14 07:02:40|3110.34|3102.64|3111.35|3103.65|3111.37|3103.67|3110.33|3102.63|27
1649919770000|2022-04-14 07:02:50|3111.32|3103.62|3111.18|3103.48|3111.66|3103.96|3111.18|3103.48|28
1649919780000|2022-04-14 07:03:00|3111.21|3103.51|3111.61|3103.91|3111.87|3104.17|3111.21|3103.51|21
1649919790000|2022-04-14 07:03:10|3111.85|3104.15|3112.14|3104.44|3112.15|3104.45|3111.47|3103.77|30
1649919800000|2022-04-14 07:03:20|3111.91|3104.21|3112.18|3104.48|3112.43|3104.73|3111.88|3104.18|27
1649919810000|2022-04-14 07:03:30|3112.02|3104.32|3112.17|3104.47|3112.27|3104.57|3111.73|3104.03|19
1649919820000|2022-04-14 07:03:40|3111.92|3104.22|3112.78|3105.08|3112.96|3105.26|3111.92|3104.22|20
1649919830000|2022-04-14 07:03:50|3112.51|3104.81|3113.2|3105.5|3113.2|3105.5|3112.51|3104.81|35
1649919840000|2022-04-14 07:04:00|3112.9|3105.2|3113.16|3105.46|3113.27|3105.57|3112.64|3104.94|27
1649919850000|2022-04-14 07:04:10|3112.85|3105.15|3112.81|3105.11|3113.68|3105.98|3112.81|3105.11|32
1649919860000|2022-04-14 07:04:20|3113.13|3105.43|3113.36|3105.66|3113.7|3106|3113.11|3105.41|25
1649919870000|2022-04-14 07:04:30|3113.38|3105.68|3113.48|3105.78|3113.84|3106.14|3113.3|3105.6|18
1649919880000|2022-04-14 07:04:40|3113.34|3105.64|3113.38|3105.68|3113.45|3105.75|3113.22|3105.52|23
1649919890000|2022-04-14 07:04:50|3113.29|3105.59|3113.31|3105.61|3113.45|3105.75|3113.22|3105.52|17
1649919900000|2022-04-14 07:05:00|3113.42|3105.72|3113.36|3105.66|3113.47|3105.77|3113.24|3105.54|13
1649919910000|2022-04-14 07:05:10|3113.68|3105.98|3113.44|3105.74|3113.68|3105.98|3113.24|3105.54|18
1649919920000|2022-04-14 07:05:20|3113.45|3105.75|3113.36|3105.66|3113.45|3105.75|3113.3|3105.6|13
1649919930000|2022-04-14 07:05:30|3113.35|3105.65|3113.36|3105.66|3113.5|3105.8|3113.25|3105.55|11
1649919940000|2022-04-14 07:05:40|3113.38|3105.68|3113.86|3106.16|3113.86|3106.16|3113.11|3105.41|17
1649919950000|2022-04-14 07:05:50|3113.98|3106.28|3112.61|3104.91|3113.98|3106.28|3112.51|3104.81|32
1649919960000|2022-04-14 07:06:00|3112.65|3104.95|3112.71|3105.01|3112.94|3105.24|3112.33|3104.63|31
1649919970000|2022-04-14 07:06:10|3112.72|3105.02|3112.78|3105.08|3113.02|3105.32|3112.53|3104.83|26
1649919980000|2022-04-14 07:06:20|3112.8|3105.1|3112.83|3105.13|3112.91|3105.21|3112.5|3104.8|22
1649919990000|2022-04-14 07:06:30|3112.82|3105.12|3113.35|3105.65|3113.35|3105.65|3112.69|3104.99|9
1649920000000|2022-04-14 07:06:40|3112.82|3105.12|3112.44|3104.74|3112.92|3105.22|3112.42|3104.72|18
1649920010000|2022-04-14 07:06:50|3112.43|3104.73|3112.51|3104.81|3113.03|3105.33|3112.34|3104.64|19
1649920020000|2022-04-14 07:07:00|3112.42|3104.72|3112.42|3104.72|3112.57|3104.87|3112.24|3104.54|11
1649920030000|2022-04-14 07:07:10|3112.5|3104.8|3112.53|3104.83|3112.53|3104.83|3112.38|3104.68|16
1649920040000|2022-04-14 07:07:20|3112.52|3104.82|3112.67|3104.97|3113.01|3105.31|3112.39|3104.69|23
1649920050000|2022-04-14 07:07:30|3112.68|3104.98|3112.51|3104.81|3113.07|3105.37|3112.27|3104.57|9
1649920060000|2022-04-14 07:07:40|3112.42|3104.72|3112.45|3104.75|3112.63|3104.93|3112.29|3104.59|14
1649920070000|2022-04-14 07:07:50|3112.61|3104.91|3112.42|3104.72|3112.85|3105.15|3112.42|3104.72|11
1649920080000|2022-04-14 07:08:00|3112.45|3104.75|3112.52|3104.82|3112.65|3104.95|3112.45|3104.75|13
1649920090000|2022-04-14 07:08:10|3112.33|3104.63|3112.42|3104.72|3112.52|3104.82|3112.29|3104.59|13
1649920100000|2022-04-14 07:08:20|3112.32|3104.62|3112.35|3104.65|3112.36|3104.66|3112.26|3104.56|10
1649920110000|2022-04-14 07:08:30|3112.34|3104.64|3111.68|3103.98|3112.47|3104.77|3111.57|3103.87|19
1649920120000|2022-04-14 07:08:40|3111.51|3103.81|3110.81|3103.11|3111.51|3103.81|3110.64|3102.94|26
1649920130000|2022-04-14 07:08:50|3110.66|3102.96|3110.66|3102.96|3110.82|3103.12|3110.55|3102.85|21
1649920140000|2022-04-14 07:09:00|3110.56|3102.86|3110.47|3102.77|3110.56|3102.86|3110.45|3102.75|14
1649920150000|2022-04-14 07:09:10|3110.43|3102.73|3110.31|3102.61|3110.47|3102.77|3110.31|3102.61|18
1649920160000|2022-04-14 07:09:20|3110.3|3102.6|3109.81|3102.11|3110.3|3102.6|3109.74|3102.04|26
1649920170000|2022-04-14 07:09:30|3109.87|3102.17|3109.4|3101.7|3109.87|3102.17|3109.32|3101.62|28
1649920180000|2022-04-14 07:09:40|3109.39|3101.69|3109.11|3101.41|3109.39|3101.69|3108.68|3100.98|31
1649920190000|2022-04-14 07:09:50|3108.89|3101.19|3108.06|3100.36|3109.11|3101.41|3107.75|3100.05|18
1649920200000|2022-04-14 07:10:00|3108.08|3100.38|3108.66|3100.96|3108.66|3100.96|3107.36|3099.66|31
1649920210000|2022-04-14 07:10:10|3108.33|3100.63|3107.89|3100.19|3108.33|3100.63|3107.61|3099.91|31
1649920220000|2022-04-14 07:10:20|3107.7|3100|3107.79|3100.09|3107.89|3100.19|3107.56|3099.86|22
1649920230000|2022-04-14 07:10:30|3107.78|3100.08|3107.13|3099.43|3107.78|3100.08|3106.75|3099.05|35
1649920240000|2022-04-14 07:10:40|3106.9|3099.2|3106.9|3099.2|3107.45|3099.75|3106.9|3099.2|28
1649920250000|2022-04-14 07:10:50|3106.89|3099.19|3106.17|3098.47|3106.99|3099.29|3105.34|3097.64|36
1649920260000|2022-04-14 07:11:00|3105.93|3098.23|3106.1|3098.4|3106.46|3098.76|3105.76|3098.06|32
1649920270000|2022-04-14 07:11:10|3106.19|3098.49|3105.85|3098.15|3106.42|3098.72|3105.71|3098.01|31
1649920280000|2022-04-14 07:11:20|3105.83|3098.13|3106.02|3098.32|3106.1|3098.4|3105.83|3098.13|28
1649920290000|2022-04-14 07:11:30|3106.04|3098.34|3106.14|3098.44|3106.45|3098.75|3105.62|3097.92|30
1649920300000|2022-04-14 07:11:40|3106.22|3098.52|3107.09|3099.39|3107.17|3099.47|3106.22|3098.52|30
1649920310000|2022-04-14 07:11:50|3107.07|3099.37|3107.78|3100.08|3108.03|3100.33|3106.86|3099.16|35
1649920320000|2022-04-14 07:12:00|3108.02|3100.32|3107.46|3099.76|3108.33|3100.63|3107.45|3099.75|32
1649920330000|2022-04-14 07:12:10|3108.45|3100.75|3108.68|3100.98|3108.81|3101.11|3107.91|3100.21|30
1649920340000|2022-04-14 07:12:20|3108.75|3101.05|3109.66|3101.96|3110.34|3102.64|3108.2|3100.5|33
1649920350000|2022-04-14 07:12:30|3109.56|3101.86|3109.79|3102.09|3110.3|3102.6|3109.27|3101.57|34
1649920360000|2022-04-14 07:12:40|3109.77|3102.07|3107.84|3100.14|3109.77|3102.07|3107.83|3100.13|37
1649920370000|2022-04-14 07:12:50|3107.91|3100.21|3107.53|3099.83|3107.99|3100.29|3107.41|3099.71|21
1649920380000|2022-04-14 07:13:00|3107.47|3099.77|3108.07|3100.37|3108.07|3100.37|3107.05|3099.35|29
1649920390000|2022-04-14 07:13:10|3108.05|3100.35|3107.83|3100.13|3108.05|3100.35|3107.52|3099.82|22
1649920400000|2022-04-14 07:13:20|3107.84|3100.14|3108.45|3100.75|3108.61|3100.91|3107.84|3100.14|24
1649920410000|2022-04-14 07:13:30|3108.48|3100.78|3108.61|3100.91|3108.61|3100.91|3108.42|3100.72|29
1649920420000|2022-04-14 07:13:40|3108.6|3100.9|3108.72|3101.02|3108.74|3101.04|3108.53|3100.83|20
1649920430000|2022-04-14 07:13:50|3109.1|3101.4|3108.93|3101.23|3109.14|3101.44|3108.93|3101.23|15
1649920440000|2022-04-14 07:14:00|3108.94|3101.24|3109.03|3101.33|3109.1|3101.4|3108.83|3101.13|16
1649920450000|2022-04-14 07:14:10|3108.92|3101.22|3109.36|3101.66|3109.36|3101.66|3108.92|3101.22|19
1649920460000|2022-04-14 07:14:20|3109.37|3101.67|3109.17|3101.47|3109.48|3101.78|3108.53|3100.83|27
1649920470000|2022-04-14 07:14:30|3109.25|3101.55|3109.34|3101.64|3109.59|3101.89|3109.18|3101.48|11
1649920480000|2022-04-14 07:14:40|3109.33|3101.63|3109.35|3101.65|3109.36|3101.66|3109.33|3101.63|9
1649920490000|2022-04-14 07:14:50|3109.24|3101.54|3109.31|3101.61|3109.58|3101.88|3109.19|3101.49|12
1649920500000|2022-04-14 07:15:00|3109.29|3101.59|3109.1|3101.4|3109.33|3101.63|3108.28|3100.58|28
1649920510000|2022-04-14 07:15:10|3109.15|3101.45|3108.89|3101.19|3109.15|3101.45|3108.78|3101.08|16
1649920520000|2022-04-14 07:15:20|3108.82|3101.12|3108.86|3101.16|3108.87|3101.17|3108.79|3101.09|12
1649920530000|2022-04-14 07:15:30|3108.9|3101.2|3109.38|3101.68|3109.45|3101.75|3108.82|3101.12|32
1649920540000|2022-04-14 07:15:40|3109.37|3101.67|3108.93|3101.23|3109.37|3101.67|3108.89|3101.19|17
1649920550000|2022-04-14 07:15:50|3109.14|3101.44|3109.24|3101.54|3109.7|3102|3108.86|3101.16|32
1649920560000|2022-04-14 07:16:00|3109.25|3101.55|3109.92|3102.22|3109.92|3102.22|3109.24|3101.54|30
1649920570000|2022-04-14 07:16:10|3109.86|3102.16|3109.26|3101.56|3109.94|3102.24|3109.25|3101.55|20
1649920580000|2022-04-14 07:16:20|3109.41|3101.71|3109.29|3101.59|3110.13|3102.43|3109.28|3101.58|21
1649920590000|2022-04-14 07:16:30|3109.58|3101.88|3109.6|3101.9|3110.07|3102.37|3109.5|3101.8|5
1649920600000|2022-04-14 07:16:40|3109.62|3101.92|3109.56|3101.86|3110|3102.3|3109.44|3101.74|19
1649920610000|2022-04-14 07:16:50|3109.97|3102.27|3109.79|3102.09|3110.24|3102.54|3109.29|3101.59|16
1649920620000|2022-04-14 07:17:00|3110.18|3102.48|3110.78|3103.08|3110.78|3103.08|3109.79|3102.09|23
1649920630000|2022-04-14 07:17:10|3110.56|3102.86|3111.66|3103.96|3111.93|3104.23|3110.39|3102.69|25
1649920640000|2022-04-14 07:17:20|3111.94|3104.24|3112.41|3104.71|3112.7|3105|3111.04|3103.34|32
1649920650000|2022-04-14 07:17:30|3112.36|3104.66|3112.41|3104.71|3113.1|3105.4|3112.16|3104.46|37
1649920660000|2022-04-14 07:17:40|3112.48|3104.78|3112.17|3104.47|3113.12|3105.42|3111.62|3103.92|33
1649920670000|2022-04-14 07:17:50|3112.18|3104.48|3112.1|3104.4|3112.25|3104.55|3111.43|3103.73|27
1649920680000|2022-04-14 07:18:00|3112.09|3104.39|3112.15|3104.45|3112.22|3104.52|3111.43|3103.73|26
1649920690000|2022-04-14 07:18:10|3112.05|3104.35|3112.58|3104.88|3113.12|3105.42|3111.74|3104.04|35
1649920700000|2022-04-14 07:18:20|3112.56|3104.86|3113.3|3105.6|3113.37|3105.67|3112.46|3104.76|33
1649920710000|2022-04-14 07:18:30|3112.93|3105.23|3113.41|3105.71|3113.41|3105.71|3112.79|3105.09|27
1649920720000|2022-04-14 07:18:40|3113.09|3105.39|3113.41|3105.71|3113.48|3105.78|3113.05|3105.35|28
1649920730000|2022-04-14 07:18:50|3113.15|3105.45|3114.9|3107.2|3114.9|3107.2|3113.15|3105.45|27
1649920740000|2022-04-14 07:19:00|3114.81|3107.11|3114.84|3107.14|3114.84|3107.14|3114.23|3106.53|23
1649920750000|2022-04-14 07:19:10|3114.55|3106.85|3114.63|3106.93|3114.87|3107.17|3114.55|3106.85|24
1649920760000|2022-04-14 07:19:20|3114.74|3107.04|3114.79|3107.09|3114.87|3107.17|3114.17|3106.47|24
1649920770000|2022-04-14 07:19:30|3114.43|3106.73|3114.38|3106.68|3114.67|3106.97|3114.25|3106.55|21
1649920780000|2022-04-14 07:19:40|3114.34|3106.64|3114.39|3106.69|3114.4|3106.7|3114.24|3106.54|20
1649920790000|2022-04-14 07:19:50|3114.38|3106.68|3114.27|3106.57|3114.75|3107.05|3114.14|3106.44|23
1649920800000|2022-04-14 07:20:00|3114.38|3106.68|3116.54|3108.84|3117.24|3109.54|3114.13|3106.43|37
1649920810000|2022-04-14 07:20:10|3116.6|3108.9|3115.32|3107.62|3116.61|3108.91|3115.32|3107.62|36
1649920820000|2022-04-14 07:20:20|3115.26|3107.56|3113.6|3105.9|3115.26|3107.56|3113.48|3105.78|30
1649920830000|2022-04-14 07:20:30|3113.61|3105.91|3114.3|3106.6|3114.63|3106.93|3113.61|3105.91|20
1649920840000|2022-04-14 07:20:40|3114.28|3106.58|3113.96|3106.26|3114.28|3106.58|3113.68|3105.98|18
1649920850000|2022-04-14 07:20:50|3114.03|3106.33|3113.66|3105.96|3114.03|3106.33|3113.43|3105.73|19
1649920860000|2022-04-14 07:21:00|3113.79|3106.09|3113.9|3106.2|3113.9|3106.2|3113.61|3105.91|19
1649920870000|2022-04-14 07:21:10|3113.94|3106.24|3114.16|3106.46|3114.42|3106.72|3113.91|3106.21|29
1649920880000|2022-04-14 07:21:20|3114.15|3106.45|3113.45|3105.75|3114.3|3106.6|3113.45|3105.75|19
1649920890000|2022-04-14 07:21:30|3113.57|3105.87|3114.26|3106.56|3114.35|3106.65|3113.57|3105.87|33
1649920900000|2022-04-14 07:21:40|3114.04|3106.34|3115.59|3107.89|3115.66|3107.96|3114.04|3106.34|30
1649920910000|2022-04-14 07:21:50|3115.44|3107.74|3115.4|3107.7|3115.71|3108.01|3115.25|3107.55|25
1649920920000|2022-04-14 07:22:00|3115.39|3107.69|3116.21|3108.51|3116.53|3108.83|3115.24|3107.54|22
1649920930000|2022-04-14 07:22:10|3116.2|3108.5|3116.85|3109.15|3117.46|3109.76|3115.9|3108.2|34
1649920940000|2022-04-14 07:22:20|3116.84|3109.14|3117.65|3109.95|3117.65|3109.95|3116.51|3108.81|33
1649920950000|2022-04-14 07:22:30|3117.67|3109.97|3117.5|3109.8|3117.67|3109.97|3117.46|3109.76|13
1649920960000|2022-04-14 07:22:40|3117.51|3109.81|3117.63|3109.93|3117.66|3109.96|3117.46|3109.76|17
1649920970000|2022-04-14 07:22:50|3117.52|3109.82|3117.65|3109.95|3117.81|3110.11|3117.52|3109.82|21
1649920980000|2022-04-14 07:23:00|3117.59|3109.89|3117.47|3109.77|3117.6|3109.9|3117.2|3109.5|20
1649920990000|2022-04-14 07:23:10|3117.52|3109.82|3117.72|3110.02|3117.73|3110.03|3117.27|3109.57|26
1649921000000|2022-04-14 07:23:20|3117.63|3109.93|3117.62|3109.92|3117.85|3110.15|3117.5|3109.8|21
1649921010000|2022-04-14 07:23:30|3117.64|3109.94|3117.97|3110.27|3118.25|3110.55|3117.64|3109.94|32
1649921020000|2022-04-14 07:23:40|3118.22|3110.52|3118.06|3110.36|3118.39|3110.69|3117.83|3110.13|25
1649921030000|2022-04-14 07:23:50|3117.9|3110.2|3117.75|3110.05|3118.09|3110.39|3117.3|3109.6|28
1649921040000|2022-04-14 07:24:00|3117.77|3110.07|3117.81|3110.11|3117.93|3110.23|3117.7|3110|22
1649921050000|2022-04-14 07:24:10|3117.78|3110.08|3118.04|3110.34|3118.04|3110.34|3117.67|3109.97|31
1649921060000|2022-04-14 07:24:20|3117.95|3110.25|3117.9|3110.2|3118.13|3110.43|3117.71|3110.01|40
1649921070000|2022-04-14 07:24:30|3117.97|3110.27|3117.88|3110.18|3117.97|3110.27|3117.7|3110|20
1649921080000|2022-04-14 07:24:40|3117.93|3110.23|3117.94|3110.24|3118.27|3110.57|3117.8|3110.1|23
1649921090000|2022-04-14 07:24:50|3117.95|3110.25|3117.67|3109.97|3118.01|3110.31|3117.58|3109.88|22
1649921100000|2022-04-14 07:25:00|3117.64|3109.94|3117.25|3109.55|3117.79|3110.09|3117.1|3109.4|23
1649921110000|2022-04-14 07:25:10|3117.26|3109.56|3117.23|3109.53|3117.3|3109.6|3117.06|3109.36|21
1649921120000|2022-04-14 07:25:20|3117.24|3109.54|3116.91|3109.21|3117.29|3109.59|3116.91|3109.21|29
1649921130000|2022-04-14 07:25:30|3116.97|3109.27|3117.04|3109.34|3117.36|3109.66|3116.97|3109.27|24
1649921140000|2022-04-14 07:25:40|3117.36|3109.66|3118.16|3110.46|3118.19|3110.49|3117.36|3109.66|26
1649921150000|2022-04-14 07:25:50|3118.14|3110.44|3118.14|3110.44|3118.17|3110.47|3118.08|3110.38|7
1649921160000|2022-04-14 07:26:00|3118.06|3110.36|3119.28|3111.58|3119.55|3111.85|3117.96|3110.26|27
1649921170000|2022-04-14 07:26:10|3119.48|3111.78|3119.16|3111.46|3119.88|3112.18|3119.03|3111.33|35
1649921180000|2022-04-14 07:26:20|3119.14|3111.44|3119.18|3111.48|3119.27|3111.57|3119.04|3111.34|35
1649921190000|2022-04-14 07:26:30|3119.22|3111.52|3119.14|3111.44|3119.22|3111.52|3119.02|3111.32|27
1649921200000|2022-04-14 07:26:40|3119.13|3111.43|3119.16|3111.46|3119.22|3111.52|3118.9|3111.2|27
1649921210000|2022-04-14 07:26:50|3119.19|3111.49|3119|3111.3|3119.31|3111.61|3119|3111.3|28
1649921220000|2022-04-14 07:27:00|3119.08|3111.38|3119.22|3111.52|3119.22|3111.52|3118.89|3111.19|31
1649921230000|2022-04-14 07:27:10|3119.21|3111.51|3119.07|3111.37|3119.22|3111.52|3118.97|3111.27|39
1649921240000|2022-04-14 07:27:20|3119.03|3111.33|3119.14|3111.44|3119.34|3111.64|3119.03|3111.33|30
1649921250000|2022-04-14 07:27:30|3119.16|3111.46|3119.15|3111.45|3119.22|3111.52|3119.08|3111.38|28
1649921260000|2022-04-14 07:27:40|3119.16|3111.46|3119.15|3111.45|3119.2|3111.5|3119.09|3111.39|23
1649921270000|2022-04-14 07:27:50|3119.18|3111.48|3119.14|3111.44|3119.23|3111.53|3119.08|3111.38|18
1649921280000|2022-04-14 07:28:00|3119.15|3111.45|3119.13|3111.43|3119.21|3111.51|3118.97|3111.27|24
1649921290000|2022-04-14 07:28:10|3119.19|3111.49|3118.52|3110.82|3119.19|3111.49|3118.07|3110.37|38
1649921300000|2022-04-14 07:28:20|3118.5|3110.8|3118.22|3110.52|3118.5|3110.8|3118.22|3110.52|22
1649921310000|2022-04-14 07:28:30|3118.18|3110.48|3117.49|3109.79|3118.18|3110.48|3117.4|3109.7|29
1649921320000|2022-04-14 07:28:40|3117.37|3109.67|3117.25|3109.55|3117.57|3109.87|3117.16|3109.46|36
1649921330000|2022-04-14 07:28:50|3117.28|3109.58|3117.88|3110.18|3117.88|3110.18|3117.19|3109.49|30
1649921340000|2022-04-14 07:29:00|3118.15|3110.45|3117.93|3110.23|3118.34|3110.64|3117.74|3110.04|35
1649921350000|2022-04-14 07:29:10|3117.91|3110.21|3118.15|3110.45|3118.37|3110.67|3117.91|3110.21|27
1649921360000|2022-04-14 07:29:20|3118.21|3110.51|3118.13|3110.43|3118.57|3110.87|3117.89|3110.19|26
1649921370000|2022-04-14 07:29:30|3118.22|3110.52|3118.64|3110.94|3118.9|3111.2|3117.89|3110.19|31
1649921380000|2022-04-14 07:29:40|3118.88|3111.18|3118.59|3110.89|3119.04|3111.34|3118.33|3110.63|27
1649921390000|2022-04-14 07:29:50|3119.03|3111.33|3119.07|3111.37|3119.15|3111.45|3118.43|3110.73|27
1649921400000|2022-04-14 07:30:00|3119.54|3111.84|3118.68|3110.98|3119.56|3111.86|3118.45|3110.75|19
1649921410000|2022-04-14 07:30:10|3119.13|3111.43|3119.44|3111.74|3119.94|3112.24|3118.87|3111.17|22
1649921420000|2022-04-14 07:30:20|3119.12|3111.42|3119.16|3111.46|3119.54|3111.84|3118.87|3111.17|28
1649921430000|2022-04-14 07:30:30|3119.2|3111.5|3119.42|3111.72|3119.59|3111.89|3119.15|3111.45|18
1649921440000|2022-04-14 07:30:40|3119.54|3111.84|3120.08|3112.38|3120.23|3112.53|3119.3|3111.6|28
1649921450000|2022-04-14 07:30:50|3120.15|3112.45|3119.26|3111.56|3120.23|3112.53|3119.17|3111.47|35
1649921460000|2022-04-14 07:31:00|3119.34|3111.64|3119.55|3111.85|3119.84|3112.14|3119.34|3111.64|25
1649921470000|2022-04-14 07:31:10|3119.81|3112.11|3119.9|3112.2|3119.9|3112.2|3119.24|3111.54|28
1649921480000|2022-04-14 07:31:20|3120.02|3112.32|3119.72|3112.02|3120.04|3112.34|3119.64|3111.94|27
1649921490000|2022-04-14 07:31:30|3119.71|3112.01|3119.46|3111.76|3119.81|3112.11|3119.26|3111.56|23
1649921500000|2022-04-14 07:31:40|3119.82|3112.12|3119.5|3111.8|3119.82|3112.12|3119.25|3111.55|14
1649921510000|2022-04-14 07:31:50|3119.88|3112.18|3119.63|3111.93|3119.91|3112.21|3119.48|3111.78|22
1649921520000|2022-04-14 07:32:00|3119.9|3112.2|3119.69|3111.99|3119.93|3112.23|3119.56|3111.86|19
1649921530000|2022-04-14 07:32:10|3119.65|3111.95|3118.97|3111.27|3119.68|3111.98|3118.44|3110.74|34
1649921540000|2022-04-14 07:32:20|3119.04|3111.34|3118.81|3111.11|3119.16|3111.46|3118.81|3111.11|17
1649921550000|2022-04-14 07:32:30|3118.85|3111.15|3118.93|3111.23|3118.93|3111.23|3118.85|3111.15|21
1649921560000|2022-04-14 07:32:40|3118.92|3111.22|3118.91|3111.21|3119.04|3111.34|3118.77|3111.07|21
1649921570000|2022-04-14 07:32:50|3118.92|3111.22|3118.84|3111.14|3119.18|3111.48|3118.13|3110.43|23
1649921580000|2022-04-14 07:33:00|3118.89|3111.19|3118.49|3110.79|3118.91|3111.21|3118.42|3110.72|27
1649921590000|2022-04-14 07:33:10|3118.51|3110.81|3117.68|3109.98|3118.52|3110.82|3117.43|3109.73|35
1649921600000|2022-04-14 07:33:20|3117.67|3109.97|3117.82|3110.12|3117.95|3110.25|3117.66|3109.96|13
1649921610000|2022-04-14 07:33:30|3117.83|3110.13|3118.07|3110.37|3118.07|3110.37|3117.83|3110.13|9
1649921620000|2022-04-14 07:33:40|3118.19|3110.49|3118.15|3110.45|3118.73|3111.03|3118.02|3110.32|28
1649921630000|2022-04-14 07:33:50|3118.14|3110.44|3117.89|3110.19|3118.19|3110.49|3117.83|3110.13|15
1649921640000|2022-04-14 07:34:00|3117.93|3110.23|3118.01|3110.31|3118.06|3110.36|3117.87|3110.17|17
1649921650000|2022-04-14 07:34:10|3118.04|3110.34|3117.98|3110.28|3118.15|3110.45|3117.79|3110.09|17
1649921660000|2022-04-14 07:34:20|3117.96|3110.26|3117.8|3110.1|3117.99|3110.29|3117.57|3109.87|23
1649921670000|2022-04-14 07:34:30|3117.66|3109.96|3117.66|3109.96|3117.8|3110.1|3117.58|3109.88|11
1649921680000|2022-04-14 07:34:40|3117.69|3109.99|3117.63|3109.93|3117.69|3109.99|3117.21|3109.51|16
1649921690000|2022-04-14 07:34:50|3117.67|3109.97|3117.08|3109.38|3117.67|3109.97|3117.04|3109.34|24
1649921700000|2022-04-14 07:35:00|3117.58|3109.88|3117.35|3109.65|3117.58|3109.88|3117.15|3109.45|21
1649921710000|2022-04-14 07:35:10|3117.39|3109.69|3117.17|3109.47|3117.46|3109.76|3117.12|3109.42|16
1649921720000|2022-04-14 07:35:20|3117.18|3109.48|3116.45|3108.75|3117.33|3109.63|3116.34|3108.64|23
1649921730000|2022-04-14 07:35:30|3116.53|3108.83|3115.3|3107.6|3116.65|3108.95|3114.84|3107.14|38
1649921740000|2022-04-14 07:35:40|3115.36|3107.66|3116.42|3108.72|3116.42|3108.72|3115.36|3107.66|30
1649921750000|2022-04-14 07:35:50|3116.67|3108.97|3116.26|3108.56|3117.02|3109.32|3116.26|3108.56|28
1649921760000|2022-04-14 07:36:00|3116.36|3108.66|3116.08|3108.38|3116.36|3108.66|3116.08|3108.38|10
1649921770000|2022-04-14 07:36:10|3116.09|3108.39|3116.04|3108.34|3116.11|3108.41|3115.8|3108.1|15
1649921780000|2022-04-14 07:36:20|3115.82|3108.12|3115.92|3108.22|3115.92|3108.22|3115.81|3108.11|17
1649921790000|2022-04-14 07:36:30|3115.87|3108.17|3115.35|3107.65|3115.88|3108.18|3115.14|3107.44|29
1649921800000|2022-04-14 07:36:40|3115.39|3107.69|3115.16|3107.46|3115.69|3107.99|3115.09|3107.39|23
1649921810000|2022-04-14 07:36:50|3115.15|3107.45|3115.33|3107.63|3115.72|3108.02|3115.15|3107.45|15
1649921820000|2022-04-14 07:37:00|3115.19|3107.49|3115.09|3107.39|3115.62|3107.92|3115.09|3107.39|19
1649921830000|2022-04-14 07:37:10|3115.06|3107.36|3115.59|3107.89|3115.6|3107.9|3114.82|3107.12|17
1649921840000|2022-04-14 07:37:20|3115.6|3107.9|3115.04|3107.34|3115.6|3107.9|3114.81|3107.11|21
1649921850000|2022-04-14 07:37:30|3115.05|3107.35|3113.59|3105.89|3115.05|3107.35|3113.54|3105.84|34
1649921860000|2022-04-14 07:37:40|3113.53|3105.83|3113.37|3105.67|3113.66|3105.96|3112.99|3105.29|28
1649921870000|2022-04-14 07:37:50|3113.03|3105.33|3114.25|3106.55|3114.25|3106.55|3113.03|3105.33|27
1649921880000|2022-04-14 07:38:00|3114.27|3106.57|3114.14|3106.44|3114.27|3106.57|3113.63|3105.93|31
1649921890000|2022-04-14 07:38:10|3114.17|3106.47|3114.16|3106.46|3114.24|3106.54|3114.09|3106.39|19
1649921900000|2022-04-14 07:38:20|3114.14|3106.44|3113.32|3105.62|3114.26|3106.56|3113.32|3105.62|20
1649921910000|2022-04-14 07:38:30|3113.27|3105.57|3113.41|3105.71|3113.45|3105.75|3113.25|3105.55|32
1649921920000|2022-04-14 07:38:40|3113.42|3105.72|3113.38|3105.68|3113.47|3105.77|3113.3|3105.6|19
1649921930000|2022-04-14 07:38:50|3113.37|3105.67|3113.43|3105.73|3113.73|3106.03|3113.27|3105.57|24
1649921940000|2022-04-14 07:39:00|3113.38|3105.68|3113.4|3105.7|3113.74|3106.04|3113.15|3105.45|33
1649921950000|2022-04-14 07:39:10|3113.49|3105.79|3113.14|3105.44|3113.66|3105.96|3113.14|3105.44|34
1649921960000|2022-04-14 07:39:20|3113.21|3105.51|3113.48|3105.78|3113.48|3105.78|3113.13|3105.43|32
1649921970000|2022-04-14 07:39:30|3113.72|3106.02|3113.61|3105.91|3113.72|3106.02|3113.27|3105.57|19
1649921980000|2022-04-14 07:39:40|3113.6|3105.9|3113.59|3105.89|3113.66|3105.96|3113.32|3105.62|28
1649921990000|2022-04-14 07:39:50|3113.61|3105.91|3113.64|3105.94|3113.66|3105.96|3113.56|3105.86|27
1649922000000|2022-04-14 07:40:00|3113.67|3105.97|3113.91|3106.21|3114.03|3106.33|3113.14|3105.44|20
1649922010000|2022-04-14 07:40:10|3113.92|3106.22|3114.2|3106.5|3114.73|3107.03|3113.52|3105.82|29
1649922020000|2022-04-14 07:40:20|3114.37|3106.67|3115.2|3107.5|3115.28|3107.58|3114.1|3106.4|23
1649922030000|2022-04-14 07:40:30|3115.08|3107.38|3114.47|3106.77|3115.33|3107.63|3114.31|3106.61|27
1649922040000|2022-04-14 07:40:40|3114.5|3106.8|3114.28|3106.58|3114.83|3107.13|3114|3106.3|30
1649922050000|2022-04-14 07:40:50|3114.38|3106.68|3114.61|3106.91|3114.61|3106.91|3114.32|3106.62|16
1649922060000|2022-04-14 07:41:00|3114.63|3106.93|3114.54|3106.84|3114.75|3107.05|3114.29|3106.59|22
1649922070000|2022-04-14 07:41:10|3114.63|3106.93|3115.29|3107.59|3115.34|3107.64|3114.24|3106.54|18
1649922080000|2022-04-14 07:41:20|3115.32|3107.62|3115.33|3107.63|3115.35|3107.65|3115.25|3107.55|13
1649922090000|2022-04-14 07:41:30|3115.32|3107.62|3115.29|3107.59|3115.32|3107.62|3115.16|3107.46|15
1649922100000|2022-04-14 07:41:40|3115.28|3107.58|3115.31|3107.61|3115.34|3107.64|3115.24|3107.54|15
1649922110000|2022-04-14 07:41:50|3115.3|3107.6|3115.31|3107.61|3115.33|3107.63|3115.3|3107.6|5
1649922120000|2022-04-14 07:42:00|3115.33|3107.63|3114.15|3106.45|3115.33|3107.63|3113.78|3106.08|17
1649922130000|2022-04-14 07:42:10|3114.14|3106.44|3113.19|3105.49|3114.23|3106.53|3113.1|3105.4|31
1649922140000|2022-04-14 07:42:20|3113.2|3105.5|3113.16|3105.46|3113.27|3105.57|3113.1|3105.4|25
1649922150000|2022-04-14 07:42:30|3113.08|3105.38|3113.26|3105.56|3113.37|3105.67|3113.03|3105.33|25
1649922160000|2022-04-14 07:42:40|3113.36|3105.66|3114.33|3106.63|3114.37|3106.67|3113.11|3105.41|20
1649922170000|2022-04-14 07:42:50|3114.34|3106.64|3114.43|3106.73|3114.45|3106.75|3114.34|3106.64|14
1649922180000|2022-04-14 07:43:00|3114.48|3106.78|3114.43|3106.73|3114.5|3106.8|3114.41|3106.71|9
1649922190000|2022-04-14 07:43:10|3114.41|3106.71|3114.3|3106.6|3114.43|3106.73|3113.94|3106.24|24
1649922200000|2022-04-14 07:43:20|3114.29|3106.59|3114.32|3106.62|3114.4|3106.7|3114.29|3106.59|17
1649922210000|2022-04-14 07:43:30|3114.33|3106.63|3115.01|3107.31|3115.05|3107.35|3113.98|3106.28|21
1649922220000|2022-04-14 07:43:40|3114.95|3107.25|3116.34|3108.64|3116.53|3108.83|3114.4|3106.7|30
1649922230000|2022-04-14 07:43:50|3116.31|3108.61|3116.26|3108.56|3116.74|3109.04|3116.08|3108.38|25
1649922240000|2022-04-14 07:44:00|3116.55|3108.85|3117.57|3109.87|3117.98|3110.28|3116.26|3108.56|31
1649922250000|2022-04-14 07:44:10|3117.68|3109.98|3118.14|3110.44|3118.58|3110.88|3117.46|3109.76|29
1649922260000|2022-04-14 07:44:20|3118.63|3110.93|3118.09|3110.39|3118.63|3110.93|3117.98|3110.28|23
1649922270000|2022-04-14 07:44:30|3118.16|3110.46|3118.4|3110.7|3118.99|3111.29|3118.02|3110.32|31
1649922280000|2022-04-14 07:44:40|3118.42|3110.72|3118.41|3110.71|3118.67|3110.97|3118.32|3110.62|25
1649922290000|2022-04-14 07:44:50|3118.58|3110.88|3118.46|3110.76|3118.63|3110.93|3118.35|3110.65|18
1649922300000|2022-04-14 07:45:00|3118.58|3110.88|3119.87|3112.17|3120.08|3112.38|3118.58|3110.88|34
1649922310000|2022-04-14 07:45:10|3120.01|3112.31|3120.25|3112.55|3120.27|3112.57|3119.77|3112.07|26
1649922320000|2022-04-14 07:45:20|3120.26|3112.56|3120.57|3112.87|3121.07|3113.37|3120.09|3112.39|25
1649922330000|2022-04-14 07:45:30|3120.69|3112.99|3120.92|3113.22|3121.02|3113.32|3120.69|3112.99|27
1649922340000|2022-04-14 07:45:40|3121.01|3113.31|3121.28|3113.58|3121.46|3113.76|3121.01|3113.31|16
1649922350000|2022-04-14 07:45:50|3121.32|3113.62|3122.77|3115.07|3122.78|3115.08|3121.32|3113.62|31
1649922360000|2022-04-14 07:46:00|3122.67|3114.97|3123.08|3115.38|3123.08|3115.38|3122.48|3114.78|25
1649922370000|2022-04-14 07:46:10|3123.1|3115.4|3123.15|3115.45|3123.86|3116.16|3123.1|3115.4|30
1649922380000|2022-04-14 07:46:20|3123.03|3115.33|3122.42|3114.72|3123.08|3115.38|3122.25|3114.55|34
1649922390000|2022-04-14 07:46:30|3122.44|3114.74|3120.79|3113.09|3122.44|3114.74|3120.62|3112.92|28
1649922400000|2022-04-14 07:46:40|3120.84|3113.14|3121.15|3113.45|3121.15|3113.45|3120.81|3113.11|20
1649922410000|2022-04-14 07:46:50|3121.05|3113.35|3121.23|3113.53|3121.26|3113.56|3121.03|3113.33|26
1649922420000|2022-04-14 07:47:00|3121.22|3113.52|3121.27|3113.57|3121.34|3113.64|3121.15|3113.45|19
1649922430000|2022-04-14 07:47:10|3121.29|3113.59|3121.31|3113.61|3121.41|3113.71|3121.25|3113.55|18
1649922440000|2022-04-14 07:47:20|3121.29|3113.59|3121.43|3113.73|3121.43|3113.73|3121.26|3113.56|22
1649922450000|2022-04-14 07:47:30|3121.45|3113.75|3121.3|3113.6|3121.58|3113.88|3121.02|3113.32|29
1649922460000|2022-04-14 07:47:40|3121.51|3113.81|3121.73|3114.03|3121.73|3114.03|3121.4|3113.7|28
1649922470000|2022-04-14 07:47:50|3121.71|3114.01|3121.74|3114.04|3121.9|3114.2|3121.25|3113.55|28
1649922480000|2022-04-14 07:48:00|3121.72|3114.02|3121.74|3114.04|3121.83|3114.13|3121.72|3114.02|23
1649922490000|2022-04-14 07:48:10|3121.71|3114.01|3120.9|3113.2|3121.97|3114.27|3120.83|3113.13|32
1649922500000|2022-04-14 07:48:20|3120.91|3113.21|3120.74|3113.04|3120.91|3113.21|3120.74|3113.04|12
1649922510000|2022-04-14 07:48:30|3120.95|3113.25|3120.79|3113.09|3120.95|3113.25|3120.77|3113.07|28
1649922520000|2022-04-14 07:48:40|3120.81|3113.11|3121.14|3113.44|3121.37|3113.67|3120.56|3112.86|30
1649922530000|2022-04-14 07:48:50|3121.3|3113.6|3121.41|3113.71|3121.58|3113.88|3120.52|3112.82|26
1649922540000|2022-04-14 07:49:00|3121.53|3113.83|3121.63|3113.93|3121.86|3114.16|3121.49|3113.79|34
1649922550000|2022-04-14 07:49:10|3121.96|3114.26|3122.07|3114.37|3122.29|3114.59|3121.58|3113.88|33
1649922560000|2022-04-14 07:49:20|3122.08|3114.38|3122.36|3114.66|3122.95|3115.25|3121.88|3114.18|23
1649922570000|2022-04-14 07:49:30|3122.16|3114.46|3122.26|3114.56|3122.9|3115.2|3121.87|3114.17|18
1649922580000|2022-04-14 07:49:40|3122.25|3114.55|3122.86|3115.16|3122.88|3115.18|3122.19|3114.49|19
1649922590000|2022-04-14 07:49:50|3122.84|3115.14|3122.65|3114.95|3123.15|3115.45|3122.65|3114.95|31
1649922600000|2022-04-14 07:50:00|3122.73|3115.03|3122.19|3114.49|3123.16|3115.46|3122.19|3114.49|34
1649922610000|2022-04-14 07:50:10|3121.95|3114.25|3121.1|3113.4|3122.01|3114.31|3121.04|3113.34|30
1649922620000|2022-04-14 07:50:20|3121.09|3113.39|3120.84|3113.14|3121.13|3113.43|3120.66|3112.96|27
1649922630000|2022-04-14 07:50:30|3120.8|3113.1|3120.91|3113.21|3120.97|3113.27|3120.72|3113.02|14
1649922640000|2022-04-14 07:50:40|3120.92|3113.22|3120.84|3113.14|3120.92|3113.22|3120.73|3113.03|20
1649922650000|2022-04-14 07:50:50|3120.83|3113.13|3120.9|3113.2|3120.97|3113.27|3120.79|3113.09|18
1649922660000|2022-04-14 07:51:00|3120.96|3113.26|3120.28|3112.58|3120.96|3113.26|3120.28|3112.58|6
1649922670000|2022-04-14 07:51:10|3120.16|3112.46|3119.59|3111.89|3120.22|3112.52|3119.44|3111.74|31
1649922680000|2022-04-14 07:51:20|3119.61|3111.91|3119.55|3111.85|3119.7|3112|3119.25|3111.55|31
1649922690000|2022-04-14 07:51:30|3119.58|3111.88|3119.95|3112.25|3119.95|3112.25|3119.37|3111.67|29
1649922700000|2022-04-14 07:51:40|3119.91|3112.21|3119.87|3112.17|3120.01|3112.31|3119.87|3112.17|14
1649922710000|2022-04-14 07:51:50|3119.86|3112.16|3119.84|3112.14|3119.89|3112.19|3119.72|3112.02|23
1649922720000|2022-04-14 07:52:00|3119.82|3112.12|3119.75|3112.05|3119.82|3112.12|3119.55|3111.85|15
1649922730000|2022-04-14 07:52:10|3119.79|3112.09|3119.68|3111.98|3119.94|3112.24|3119.63|3111.93|26
1649922740000|2022-04-14 07:52:20|3119.66|3111.96|3119.52|3111.82|3119.74|3112.04|3119.38|3111.68|27
1649922750000|2022-04-14 07:52:30|3119.55|3111.85|3119.59|3111.89|3119.61|3111.91|3119.5|3111.8|26
1649922760000|2022-04-14 07:52:40|3119.61|3111.91|3118.72|3111.02|3119.63|3111.93|3118.71|3111.01|28
1649922770000|2022-04-14 07:52:50|3118.82|3111.12|3118.71|3111.01|3118.83|3111.13|3118.15|3110.45|29
1649922780000|2022-04-14 07:53:00|3118.74|3111.04|3118.8|3111.1|3118.82|3111.12|3118.69|3110.99|15
1649922790000|2022-04-14 07:53:10|3118.85|3111.15|3119.34|3111.64|3119.68|3111.98|3118.85|3111.15|29
1649922800000|2022-04-14 07:53:20|3119.36|3111.66|3120.06|3112.36|3120.12|3112.42|3119.36|3111.66|16
1649922810000|2022-04-14 07:53:30|3120.08|3112.38|3120.2|3112.5|3120.3|3112.6|3120.07|3112.37|28
1649922820000|2022-04-14 07:53:40|3120.19|3112.49|3120.38|3112.68|3120.39|3112.69|3120.16|3112.46|26
1649922830000|2022-04-14 07:53:50|3120.39|3112.69|3120.18|3112.48|3120.43|3112.73|3120.14|3112.44|32
1649922840000|2022-04-14 07:54:00|3120.34|3112.64|3118.99|3111.29|3120.34|3112.64|3118.99|3111.29|32
1649922850000|2022-04-14 07:54:10|3118.98|3111.28|3118.83|3111.13|3119.04|3111.34|3118.79|3111.09|23
1649922860000|2022-04-14 07:54:20|3118.82|3111.12|3118.87|3111.17|3118.88|3111.18|3118.82|3111.12|10
1649922870000|2022-04-14 07:54:30|3118.86|3111.16|3118.58|3110.88|3118.87|3111.17|3118.58|3110.88|21
1649922880000|2022-04-14 07:54:40|3118.57|3110.87|3118.28|3110.58|3118.59|3110.89|3118.28|3110.58|8
1649922890000|2022-04-14 07:54:50|3118.27|3110.57|3118.2|3110.5|3118.27|3110.57|3118.1|3110.4|15
1649922900000|2022-04-14 07:55:00|3118.17|3110.47|3117.93|3110.23|3118.17|3110.47|3117.92|3110.22|16
1649922910000|2022-04-14 07:55:10|3118|3110.3|3117.86|3110.16|3118|3110.3|3117.78|3110.08|18
1649922920000|2022-04-14 07:55:20|3117.84|3110.14|3117.82|3110.12|3117.88|3110.18|3117.82|3110.12|16
1649922930000|2022-04-14 07:55:30|3117.84|3110.14|3117.87|3110.17|3117.97|3110.27|3117.74|3110.04|13
1649922940000|2022-04-14 07:55:40|3117.9|3110.2|3118.45|3110.75|3118.57|3110.87|3117.44|3109.74|26
1649922950000|2022-04-14 07:55:50|3118.43|3110.73|3118.58|3110.88|3119.34|3111.64|3118.42|3110.72|29
1649922960000|2022-04-14 07:56:00|3118.68|3110.98|3118.15|3110.45|3118.68|3110.98|3118.15|3110.45|27
1649922970000|2022-04-14 07:56:10|3118.14|3110.44|3117.95|3110.25|3118.26|3110.56|3117.95|3110.25|14
1649922980000|2022-04-14 07:56:20|3117.94|3110.24|3117.47|3109.77|3118.15|3110.45|3117.47|3109.77|24
1649922990000|2022-04-14 07:56:30|3117.43|3109.73|3117.99|3110.29|3118.06|3110.36|3117.43|3109.73|18
1649923000000|2022-04-14 07:56:40|3117.98|3110.28|3117.86|3110.16|3117.98|3110.28|3117.65|3109.95|24
1649923010000|2022-04-14 07:56:50|3117.88|3110.18|3117.39|3109.69|3118|3110.3|3117.39|3109.69|21
1649923020000|2022-04-14 07:57:00|3117.56|3109.86|3117.3|3109.6|3117.68|3109.98|3117.27|3109.57|30
1649923030000|2022-04-14 07:57:10|3117.26|3109.56|3117.14|3109.44|3117.32|3109.62|3117.13|3109.43|24
1649923040000|2022-04-14 07:57:20|3117.15|3109.45|3117.8|3110.1|3117.8|3110.1|3116.95|3109.25|29
1649923050000|2022-04-14 07:57:30|3117.98|3110.28|3118.2|3110.5|3118.43|3110.73|3117.96|3110.26|30
1649923060000|2022-04-14 07:57:40|3118.3|3110.6|3118.73|3111.03|3119.14|3111.44|3118.27|3110.57|31
1649923070000|2022-04-14 07:57:50|3119.12|3111.42|3119.47|3111.77|3119.68|3111.98|3118.53|3110.83|22
1649923080000|2022-04-14 07:58:00|3119.51|3111.81|3119.59|3111.89|3119.66|3111.96|3119.51|3111.81|13
1649923090000|2022-04-14 07:58:10|3119.6|3111.9|3119.49|3111.79|3119.61|3111.91|3119.49|3111.79|8
1649923100000|2022-04-14 07:58:20|3119.38|3111.68|3119.38|3111.68|3119.84|3112.14|3119.26|3111.56|25
1649923110000|2022-04-14 07:58:30|3119.39|3111.69|3118.49|3110.79|3119.41|3111.71|3118.34|3110.64|25
1649923120000|2022-04-14 07:58:40|3118.55|3110.85|3118.58|3110.88|3118.59|3110.89|3118.48|3110.78|11
1649923130000|2022-04-14 07:58:50|3118.57|3110.87|3118.44|3110.74|3118.66|3110.96|3118.44|3110.74|17
1649923140000|2022-04-14 07:59:00|3118.52|3110.82|3118.64|3110.94|3118.69|3110.99|3118.51|3110.81|16
1649923150000|2022-04-14 07:59:10|3118.63|3110.93|3118.31|3110.61|3118.64|3110.94|3117.95|3110.25|16
1649923160000|2022-04-14 07:59:20|3118.3|3110.6|3117.19|3109.49|3118.32|3110.62|3117.19|3109.49|28
1649923170000|2022-04-14 07:59:30|3117.33|3109.63|3117.96|3110.26|3118.5|3110.8|3117.28|3109.58|27
1649923180000|2022-04-14 07:59:40|3117.98|3110.28|3117.71|3110.01|3118.26|3110.56|3117.71|3110.01|31
1649923190000|2022-04-14 07:59:50|3117.61|3109.91|3118.11|3110.41|3118.22|3110.52|3117.5|3109.8|34
1649923200000|2022-04-14 08:00:00|3118|3110.3|3117.89|3110.19|3118.04|3110.34|3117.87|3110.17|24
1649923210000|2022-04-14 08:00:10|3117.88|3110.18|3117.8|3110.1|3118|3110.3|3117.68|3109.98|28
1649923220000|2022-04-14 08:00:20|3117.85|3110.15|3119.72|3112.02|3119.72|3112.02|3117.72|3110.02|27
1649923230000|2022-04-14 08:00:30|3119.71|3112.01|3119.42|3111.72|3119.91|3112.21|3119.42|3111.72|30
1649923240000|2022-04-14 08:00:40|3119.41|3111.71|3117.54|3109.84|3119.41|3111.71|3117.54|3109.84|33
1649923250000|2022-04-14 08:00:50|3117.55|3109.85|3117.01|3109.31|3117.55|3109.85|3116.91|3109.21|30
1649923260000|2022-04-14 08:01:00|3117.02|3109.32|3117.2|3109.5|3117.51|3109.81|3116.92|3109.22|33
1649923270000|2022-04-14 08:01:10|3117.19|3109.49|3117.42|3109.72|3117.58|3109.88|3117.19|3109.49|31
1649923280000|2022-04-14 08:01:20|3117.36|3109.66|3118.38|3110.68|3118.71|3111.01|3117.36|3109.66|29
1649923290000|2022-04-14 08:01:30|3118.4|3110.7|3118.5|3110.8|3118.58|3110.88|3118.07|3110.37|30
1649923300000|2022-04-14 08:01:40|3118.48|3110.78|3118.55|3110.85|3118.72|3111.02|3118.48|3110.78|21
1649923310000|2022-04-14 08:01:50|3118.54|3110.84|3118.25|3110.55|3118.57|3110.87|3118.2|3110.5|26
1649923320000|2022-04-14 08:02:00|3118.23|3110.53|3117.69|3109.99|3118.25|3110.55|3117.65|3109.95|32
1649923330000|2022-04-14 08:02:10|3117.68|3109.98|3118.56|3110.86|3118.56|3110.86|3117.68|3109.98|36
1649923340000|2022-04-14 08:02:20|3118.53|3110.83|3119.66|3111.96|3119.67|3111.97|3118.52|3110.82|20
1649923350000|2022-04-14 08:02:30|3119.69|3111.99|3119.83|3112.13|3119.83|3112.13|3119.66|3111.96|21
1649923360000|2022-04-14 08:02:40|3119.72|3112.02|3120.83|3113.13|3120.83|3113.13|3119.64|3111.94|26
1649923370000|2022-04-14 08:02:50|3120.84|3113.14|3121.52|3113.82|3121.52|3113.82|3120.67|3112.97|23
1649923380000|2022-04-14 08:03:00|3121.6|3113.9|3121.18|3113.48|3121.66|3113.96|3121.03|3113.33|32
1649923390000|2022-04-14 08:03:10|3121.22|3113.52|3121.27|3113.57|3121.6|3113.9|3120.95|3113.25|31
1649923400000|2022-04-14 08:03:20|3121.3|3113.6|3121.54|3113.84|3121.7|3114|3121.3|3113.6|25
1649923410000|2022-04-14 08:03:30|3121.51|3113.81|3120.48|3112.78|3121.51|3113.81|3120.33|3112.63|29
1649923420000|2022-04-14 08:03:40|3120.34|3112.64|3120.46|3112.76|3120.47|3112.77|3120.07|3112.37|17
1649923430000|2022-04-14 08:03:50|3120.44|3112.74|3120.16|3112.46|3120.45|3112.75|3120.07|3112.37|16
1649923440000|2022-04-14 08:04:00|3119.97|3112.27|3117.3|3109.6|3119.97|3112.27|3117.04|3109.34|34
1649923450000|2022-04-14 08:04:10|3117.36|3109.66|3117.06|3109.36|3117.46|3109.76|3117.06|3109.36|32
1649923460000|2022-04-14 08:04:20|3117.08|3109.38|3117.03|3109.33|3117.21|3109.51|3117|3109.3|33
1649923470000|2022-04-14 08:04:30|3117.04|3109.34|3117.03|3109.33|3117.18|3109.48|3116.99|3109.29|23
1649923480000|2022-04-14 08:04:40|3117.14|3109.44|3116.63|3108.93|3117.14|3109.44|3116.63|3108.93|11
1649923490000|2022-04-14 08:04:50|3116.62|3108.92|3115.77|3108.07|3116.7|3109|3115.65|3107.95|38
1649923500000|2022-04-14 08:05:00|3115.79|3108.09|3115.76|3108.06|3116.25|3108.55|3115.54|3107.84|29
1649923510000|2022-04-14 08:05:10|3115.75|3108.05|3116.61|3108.91|3116.64|3108.94|3115.75|3108.05|32
1649923520000|2022-04-14 08:05:20|3116.72|3109.02|3116.95|3109.25|3117.09|3109.39|3116.72|3109.02|19
1649923530000|2022-04-14 08:05:30|3116.94|3109.24|3117.06|3109.36|3117.09|3109.39|3116.85|3109.15|16
1649923540000|2022-04-14 08:05:40|3117.05|3109.35|3116.86|3109.16|3117.05|3109.35|3116.78|3109.08|25
1649923550000|2022-04-14 08:05:50|3116.87|3109.17|3115.86|3108.16|3116.87|3109.17|3115.85|3108.15|32
1649923560000|2022-04-14 08:06:00|3115.83|3108.13|3116.12|3108.42|3116.15|3108.45|3115.83|3108.13|17
1649923570000|2022-04-14 08:06:10|3116.16|3108.46|3116.73|3109.03|3116.96|3109.26|3116.12|3108.42|19
1649923580000|2022-04-14 08:06:20|3116.97|3109.27|3116.8|3109.1|3116.97|3109.27|3116.3|3108.6|33
1649923590000|2022-04-14 08:06:30|3117.01|3109.31|3116.41|3108.71|3117.01|3109.31|3116.33|3108.63|31
1649923600000|2022-04-14 08:06:40|3116.39|3108.69|3116.03|3108.33|3116.41|3108.71|3115.79|3108.09|29
1649923610000|2022-04-14 08:06:50|3115.86|3108.16|3115.79|3108.09|3116.32|3108.62|3115.75|3108.05|26
1649923620000|2022-04-14 08:07:00|3115.8|3108.1|3115.74|3108.04|3116.01|3108.31|3115.73|3108.03|23
1649923630000|2022-04-14 08:07:10|3115.76|3108.06|3115.2|3107.5|3115.99|3108.29|3115.2|3107.5|28
1649923640000|2022-04-14 08:07:20|3115.23|3107.53|3115.35|3107.65|3115.63|3107.93|3114.98|3107.28|33
1649923650000|2022-04-14 08:07:30|3115.36|3107.66|3116.48|3108.78|3116.69|3108.99|3115.24|3107.54|17
1649923660000|2022-04-14 08:07:40|3116.44|3108.74|3116.28|3108.58|3116.61|3108.91|3116.28|3108.58|21
1649923670000|2022-04-14 08:07:50|3116.37|3108.67|3116.53|3108.83|3116.55|3108.85|3116.37|3108.67|17
1649923680000|2022-04-14 08:08:00|3116.54|3108.84|3118.57|3110.87|3118.8|3111.1|3116.54|3108.84|35
1649923690000|2022-04-14 08:08:10|3119.48|3111.78|3118.24|3110.54|3119.48|3111.78|3118.23|3110.53|36
1649923700000|2022-04-14 08:08:20|3118.27|3110.57|3119.81|3112.11|3120.34|3112.64|3118.14|3110.44|35
1649923710000|2022-04-14 08:08:30|3119.8|3112.1|3119.66|3111.96|3119.8|3112.1|3119.39|3111.69|13
1649923720000|2022-04-14 08:08:40|3119.65|3111.95|3120.45|3112.75|3120.7|3113|3119.42|3111.72|27
1649923730000|2022-04-14 08:08:50|3120.75|3113.05|3120.71|3113.01|3121|3113.3|3120.68|3112.98|28
1649923740000|2022-04-14 08:09:00|3120.56|3112.86|3122.25|3114.55|3122.25|3114.55|3120.43|3112.73|30
1649923750000|2022-04-14 08:09:10|3122.28|3114.58|3122.92|3115.22|3122.95|3115.25|3122.28|3114.58|22
1649923760000|2022-04-14 08:09:20|3122.93|3115.23|3122.82|3115.12|3122.93|3115.23|3122.76|3115.06|12
1649923770000|2022-04-14 08:09:30|3123.25|3115.55|3122.6|3114.9|3123.25|3115.55|3122.45|3114.75|29
1649923780000|2022-04-14 08:09:40|3122.07|3114.37|3119.61|3111.91|3122.07|3114.37|3119.46|3111.76|36
1649923790000|2022-04-14 08:09:50|3119.7|3112|3120.13|3112.43|3120.25|3112.55|3119.55|3111.85|24
1649923800000|2022-04-14 08:10:00|3120.16|3112.46|3120.66|3112.96|3120.72|3113.02|3119.76|3112.06|24
1649923810000|2022-04-14 08:10:10|3120.67|3112.97|3120.98|3113.28|3120.98|3113.28|3120.49|3112.79|23
1649923820000|2022-04-14 08:10:20|3121.04|3113.34|3120.74|3113.04|3121.17|3113.47|3120.63|3112.93|29
1649923830000|2022-04-14 08:10:30|3120.75|3113.05|3122.54|3114.84|3122.54|3114.84|3120.65|3112.95|34
1649923840000|2022-04-14 08:10:40|3122.76|3115.06|3121.7|3114|3122.76|3115.06|3121.7|3114|22
1649923850000|2022-04-14 08:10:50|3121.63|3113.93|3123.34|3115.64|3123.34|3115.64|3121.56|3113.86|28
1649923860000|2022-04-14 08:11:00|3123.26|3115.56|3123.23|3115.53|3123.47|3115.77|3122.97|3115.27|31
1649923870000|2022-04-14 08:11:10|3123.05|3115.35|3123.15|3115.45|3123.31|3115.61|3122.92|3115.22|29
1649923880000|2022-04-14 08:11:20|3123.22|3115.52|3122.34|3114.64|3123.56|3115.86|3122.07|3114.37|33
1649923890000|2022-04-14 08:11:30|3123.43|3115.73|3123.14|3115.44|3123.71|3116.01|3122.96|3115.26|27
1649923900000|2022-04-14 08:11:40|3123|3115.3|3123.28|3115.58|3123.78|3116.08|3123|3115.3|29
1649923910000|2022-04-14 08:11:50|3123.22|3115.52|3123.5|3115.8|3123.8|3116.1|3122.97|3115.27|33
1649923920000|2022-04-14 08:12:00|3123.37|3115.67|3123.43|3115.73|3123.78|3116.08|3123.15|3115.45|19
1649923930000|2022-04-14 08:12:10|3123.49|3115.79|3123.72|3116.02|3124.19|3116.49|3123.23|3115.53|28
1649923940000|2022-04-14 08:12:20|3123.81|3116.11|3125.33|3117.63|3125.33|3117.63|3123.64|3115.94|33
1649923950000|2022-04-14 08:12:30|3125.18|3117.48|3125.47|3117.77|3125.58|3117.88|3124.75|3117.05|29
1649923960000|2022-04-14 08:12:40|3125.37|3117.67|3125.78|3118.08|3125.91|3118.21|3125.37|3117.67|16
1649923970000|2022-04-14 08:12:50|3125.7|3118|3125.37|3117.67|3125.91|3118.21|3124.96|3117.26|29
1649923980000|2022-04-14 08:13:00|3125.47|3117.77|3125.41|3117.71|3125.58|3117.88|3125.41|3117.71|19
1649923990000|2022-04-14 08:13:10|3125.42|3117.72|3126.05|3118.35|3126.06|3118.36|3125.41|3117.71|23
1649924000000|2022-04-14 08:13:20|3125.61|3117.91|3125.51|3117.81|3125.64|3117.94|3125.5|3117.8|16
1649924010000|2022-04-14 08:13:30|3125.52|3117.82|3126.26|3118.56|3126.26|3118.56|3125.01|3117.31|26
1649924020000|2022-04-14 08:13:40|3126.15|3118.45|3125.5|3117.8|3126.24|3118.54|3125.44|3117.74|30
1649924030000|2022-04-14 08:13:50|3125.47|3117.77|3125.81|3118.11|3125.88|3118.18|3125.47|3117.77|7
1649924040000|2022-04-14 08:14:00|3125.58|3117.88|3125.81|3118.11|3125.91|3118.21|3125.48|3117.78|16
1649924050000|2022-04-14 08:14:10|3125.84|3118.14|3125.72|3118.02|3126.04|3118.34|3125.36|3117.66|25
1649924060000|2022-04-14 08:14:20|3125.36|3117.66|3125.11|3117.41|3125.97|3118.27|3125.1|3117.4|34
1649924070000|2022-04-14 08:14:30|3125.13|3117.43|3123.26|3115.56|3125.13|3117.43|3121.92|3114.22|39
1649924080000|2022-04-14 08:14:40|3123.13|3115.43|3122.86|3115.16|3123.61|3115.91|3122.58|3114.88|29
1649924090000|2022-04-14 08:14:50|3122.89|3115.19|3122.96|3115.26|3123.19|3115.49|3122.75|3115.05|24
1649924100000|2022-04-14 08:15:00|3122.99|3115.29|3123.98|3116.28|3124.01|3116.31|3122.9|3115.2|28
1649924110000|2022-04-14 08:15:10|3124.03|3116.33|3124.26|3116.56|3124.38|3116.68|3124.01|3116.31|26
1649924120000|2022-04-14 08:15:20|3124.27|3116.57|3123.93|3116.23|3124.42|3116.72|3123.93|3116.23|32
1649924130000|2022-04-14 08:15:30|3123.85|3116.15|3125.5|3117.8|3125.5|3117.8|3123.8|3116.1|36
1649924140000|2022-04-14 08:15:40|3125.22|3117.52|3124.16|3116.46|3125.38|3117.68|3124|3116.3|36
1649924150000|2022-04-14 08:15:50|3124.21|3116.51|3122.89|3115.19|3124.21|3116.51|3122.89|3115.19|31
1649924160000|2022-04-14 08:16:00|3123.28|3115.58|3122.59|3114.89|3123.33|3115.63|3122.49|3114.79|31
1649924170000|2022-04-14 08:16:10|3122.49|3114.79|3122.55|3114.85|3122.6|3114.9|3122.31|3114.61|30
1649924180000|2022-04-14 08:16:20|3122.56|3114.86|3123.64|3115.94|3123.65|3115.95|3122.45|3114.75|28
1649924190000|2022-04-14 08:16:30|3123.54|3115.84|3123.4|3115.7|3123.55|3115.85|3123.35|3115.65|18
1649924200000|2022-04-14 08:16:40|3123.39|3115.69|3123.76|3116.06|3123.77|3116.07|3123.36|3115.66|25
1649924210000|2022-04-14 08:16:50|3123.5|3115.8|3123.51|3115.81|3123.74|3116.04|3123.26|3115.56|30
1649924220000|2022-04-14 08:17:00|3123.54|3115.84|3123.73|3116.03|3123.76|3116.06|3123.52|3115.82|14
1649924230000|2022-04-14 08:17:10|3123.75|3116.05|3123.55|3115.85|3123.75|3116.05|3123.54|3115.84|16
1649924240000|2022-04-14 08:17:20|3123.57|3115.87|3123.51|3115.81|3123.87|3116.17|3123.28|3115.58|23
1649924250000|2022-04-14 08:17:30|3123.66|3115.96|3123.78|3116.08|3123.87|3116.17|3123.53|3115.83|19
1649924260000|2022-04-14 08:17:40|3123.53|3115.83|3123.74|3116.04|3123.78|3116.08|3123.42|3115.72|17
1649924270000|2022-04-14 08:17:50|3123.52|3115.82|3123.8|3116.1|3123.91|3116.21|3123.52|3115.82|27
1649924280000|2022-04-14 08:18:00|3123.55|3115.85|3123.65|3115.95|3123.82|3116.12|3123.46|3115.76|23
1649924290000|2022-04-14 08:18:10|3123.51|3115.81|3123.75|3116.05|3123.78|3116.08|3123.51|3115.81|7
1649924300000|2022-04-14 08:18:20|3123.83|3116.13|3123.72|3116.02|3123.89|3116.19|3123.6|3115.9|26
1649924310000|2022-04-14 08:18:30|3123.71|3116.01|3123.85|3116.15|3123.92|3116.22|3123.51|3115.81|17
1649924320000|2022-04-14 08:18:40|3123.78|3116.08|3122.82|3115.12|3123.82|3116.12|3122.82|3115.12|31
1649924330000|2022-04-14 08:18:50|3122.45|3114.75|3121.63|3113.93|3122.45|3114.75|3121.44|3113.74|28
1649924340000|2022-04-14 08:19:00|3121.67|3113.97|3121.6|3113.9|3121.69|3113.99|3121.54|3113.84|20
1649924350000|2022-04-14 08:19:10|3121.57|3113.87|3121.78|3114.08|3121.78|3114.08|3121.13|3113.43|33
1649924360000|2022-04-14 08:19:20|3121.76|3114.06|3120.33|3112.63|3121.76|3114.06|3120.27|3112.57|34
1649924370000|2022-04-14 08:19:30|3120.36|3112.66|3120.1|3112.4|3120.74|3113.04|3120.07|3112.37|29
1649924380000|2022-04-14 08:19:40|3120.12|3112.42|3120.23|3112.53|3120.26|3112.56|3120.1|3112.4|20
1649924390000|2022-04-14 08:19:50|3120.22|3112.52|3120.2|3112.5|3120.22|3112.52|3120.03|3112.33|17
1649924400000|2022-04-14 08:20:00|3120.19|3112.49|3120.17|3112.47|3120.23|3112.53|3119.95|3112.25|26
1649924410000|2022-04-14 08:20:10|3120.18|3112.48|3119.7|3112|3120.28|3112.58|3119.69|3111.99|26
1649924420000|2022-04-14 08:20:20|3119.76|3112.06|3119.85|3112.15|3119.98|3112.28|3119.39|3111.69|20
1649924430000|2022-04-14 08:20:30|3119.84|3112.14|3120.08|3112.38|3120.08|3112.38|3119.83|3112.13|13
1649924440000|2022-04-14 08:20:40|3120.09|3112.39|3120.17|3112.47|3120.17|3112.47|3119.97|3112.27|19
1649924450000|2022-04-14 08:20:50|3120.18|3112.48|3120.07|3112.37|3120.23|3112.53|3120.07|3112.37|23
1649924460000|2022-04-14 08:21:00|3120.09|3112.39|3119.64|3111.94|3120.18|3112.48|3119.63|3111.93|28
1649924470000|2022-04-14 08:21:10|3119.63|3111.93|3119.37|3111.67|3119.63|3111.93|3119.26|3111.56|11
1649924480000|2022-04-14 08:21:20|3119.47|3111.77|3119.38|3111.68|3119.55|3111.85|3119.31|3111.61|13
1649924490000|2022-04-14 08:21:30|3119.37|3111.67|3120.02|3112.32|3120.02|3112.32|3119.35|3111.65|25
1649924500000|2022-04-14 08:21:40|3119.79|3112.09|3121.27|3113.57|3121.31|3113.61|3119.69|3111.99|35
1649924510000|2022-04-14 08:21:50|3121.36|3113.66|3121.08|3113.38|3121.43|3113.73|3121.07|3113.37|27
1649924520000|2022-04-14 08:22:00|3121|3113.3|3121.25|3113.55|3121.29|3113.59|3120.97|3113.27|21
1649924530000|2022-04-14 08:22:10|3121.27|3113.57|3121.08|3113.38|3121.3|3113.6|3121.02|3113.32|26
1649924540000|2022-04-14 08:22:20|3121.05|3113.35|3120.19|3112.49|3121.05|3113.35|3120.11|3112.41|27
1649924550000|2022-04-14 08:22:30|3120.22|3112.52|3120.41|3112.71|3120.41|3112.71|3120.07|3112.37|26
1649924560000|2022-04-14 08:22:40|3120.23|3112.53|3120.03|3112.33|3120.23|3112.53|3119.85|3112.15|21
1649924570000|2022-04-14 08:22:50|3120.02|3112.32|3119.94|3112.24|3120.02|3112.32|3119.63|3111.93|28
1649924580000|2022-04-14 08:23:00|3119.63|3111.93|3119.64|3111.94|3119.97|3112.27|3119.59|3111.89|16
1649924590000|2022-04-14 08:23:10|3119.74|3112.04|3119.62|3111.92|3119.74|3112.04|3119.6|3111.9|13
1649924600000|2022-04-14 08:23:20|3119.64|3111.94|3120.04|3112.34|3120.19|3112.49|3119.59|3111.89|23
1649924610000|2022-04-14 08:23:30|3120.02|3112.32|3119.99|3112.29|3120.03|3112.33|3119.98|3112.28|10
1649924620000|2022-04-14 08:23:40|3119.98|3112.28|3120.05|3112.35|3120.06|3112.36|3119.92|3112.22|16
1649924630000|2022-04-14 08:23:50|3120.06|3112.36|3120.71|3113.01|3120.77|3113.07|3119.91|3112.21|16
1649924640000|2022-04-14 08:24:00|3120.7|3113|3120.65|3112.95|3120.81|3113.11|3120.57|3112.87|18
1649924650000|2022-04-14 08:24:10|3120.66|3112.96|3120.5|3112.8|3120.7|3113|3120.49|3112.79|13
1649924660000|2022-04-14 08:24:20|3120.58|3112.88|3120.01|3112.31|3120.58|3112.88|3119.87|3112.17|25
1649924670000|2022-04-14 08:24:30|3120.02|3112.32|3120.52|3112.82|3120.59|3112.89|3120.02|3112.32|17
1649924680000|2022-04-14 08:24:40|3120.5|3112.8|3120.5|3112.8|3120.52|3112.82|3120.5|3112.8|3
1649924690000|2022-04-14 08:24:50|3120.47|3112.77|3120.27|3112.57|3120.58|3112.88|3120.25|3112.55|19
1649924700000|2022-04-14 08:25:00|3120.17|3112.47|3120.16|3112.46|3120.18|3112.48|3120.05|3112.35|17
1649924710000|2022-04-14 08:25:10|3120.17|3112.47|3120.18|3112.48|3120.42|3112.72|3120.17|3112.47|12
1649924720000|2022-04-14 08:25:20|3120.17|3112.47|3120.19|3112.49|3120.32|3112.62|3120.07|3112.37|11
1649924730000|2022-04-14 08:25:30|3120.05|3112.35|3120.1|3112.4|3120.33|3112.63|3120.05|3112.35|11
1649924740000|2022-04-14 08:25:40|3120.13|3112.43|3120.06|3112.36|3120.13|3112.43|3120.05|3112.35|15
1649924750000|2022-04-14 08:25:50|3120.08|3112.38|3120.06|3112.36|3120.12|3112.42|3120.02|3112.32|8
1649924760000|2022-04-14 08:26:00|3120.07|3112.37|3120.08|3112.38|3120.08|3112.38|3120.07|3112.37|2
1649924770000|2022-04-14 08:26:10|3120.2|3112.5|3120.06|3112.36|3120.26|3112.56|3120.06|3112.36|10
1649924780000|2022-04-14 08:26:20|3120.2|3112.5|3119.34|3111.64|3120.23|3112.53|3119.34|3111.64|25
1649924790000|2022-04-14 08:26:30|3118.97|3111.27|3118.73|3111.03|3118.97|3111.27|3118.38|3110.68|30
1649924800000|2022-04-14 08:26:40|3118.71|3111.01|3117.76|3110.06|3118.71|3111.01|3117.48|3109.78|33
1649924810000|2022-04-14 08:26:50|3117.58|3109.88|3117.34|3109.64|3117.76|3110.06|3117.25|3109.55|28
1649924820000|2022-04-14 08:27:00|3117.35|3109.65|3117.36|3109.66|3117.77|3110.07|3117.26|3109.56|22
1649924830000|2022-04-14 08:27:10|3117.35|3109.65|3117.17|3109.47|3117.74|3110.04|3117.16|3109.46|15
1649924840000|2022-04-14 08:27:20|3117.11|3109.41|3116.89|3109.19|3117.11|3109.41|3116.7|3109|27
1649924850000|2022-04-14 08:27:30|3116.93|3109.23|3116.84|3109.14|3117.02|3109.32|3116.71|3109.01|19
1649924860000|2022-04-14 08:27:40|3116.83|3109.13|3117.18|3109.48|3117.18|3109.48|3116.69|3108.99|28
1649924870000|2022-04-14 08:27:50|3116.97|3109.27|3116.88|3109.18|3117.17|3109.47|3116.78|3109.08|18
1649924880000|2022-04-14 08:28:00|3116.92|3109.22|3116.9|3109.2|3117.02|3109.32|3116.89|3109.19|21
1649924890000|2022-04-14 08:28:10|3116.88|3109.18|3116.36|3108.66|3116.91|3109.21|3116.36|3108.66|27
1649924900000|2022-04-14 08:28:20|3116.39|3108.69|3116.48|3108.78|3116.55|3108.85|3116.31|3108.61|24
1649924910000|2022-04-14 08:28:30|3116.44|3108.74|3115.75|3108.05|3116.44|3108.74|3115.21|3107.51|31
1649924920000|2022-04-14 08:28:40|3115.73|3108.03|3115.76|3108.06|3115.79|3108.09|3115.67|3107.97|25
1649924930000|2022-04-14 08:28:50|3115.72|3108.02|3116.61|3108.91|3116.61|3108.91|3115.7|3108|32
1649924940000|2022-04-14 08:29:00|3116.69|3108.99|3116.68|3108.98|3116.78|3109.08|3116.53|3108.83|26
1649924950000|2022-04-14 08:29:10|3116.61|3108.91|3116.69|3108.99|3116.8|3109.1|3116.56|3108.86|31
1649924960000|2022-04-14 08:29:20|3116.66|3108.96|3115.7|3108|3116.7|3109|3115.7|3108|25
1649924970000|2022-04-14 08:29:30|3115.6|3107.9|3115.34|3107.64|3115.65|3107.95|3115.29|3107.59|35
1649924980000|2022-04-14 08:29:40|3115.18|3107.48|3115.95|3108.25|3115.95|3108.25|3114.97|3107.27|33
1649924990000|2022-04-14 08:29:50|3115.85|3108.15|3115.89|3108.19|3116.11|3108.41|3115.85|3108.15|23
1649925000000|2022-04-14 08:30:00|3115.94|3108.24|3115.77|3108.07|3115.98|3108.28|3115.75|3108.05|26
1649925010000|2022-04-14 08:30:10|3115.79|3108.09|3115.94|3108.24|3116.02|3108.32|3115.67|3107.97|33
1649925020000|2022-04-14 08:30:20|3115.89|3108.19|3115.36|3107.66|3115.89|3108.19|3115.26|3107.56|32
1649925030000|2022-04-14 08:30:30|3115.35|3107.65|3114.67|3106.97|3115.37|3107.67|3114.67|3106.97|24
1649925040000|2022-04-14 08:30:40|3114.52|3106.82|3114.26|3106.56|3114.52|3106.82|3113.98|3106.28|36
1649925050000|2022-04-14 08:30:50|3114.33|3106.63|3113.6|3105.9|3114.37|3106.67|3113.44|3105.74|30
1649925060000|2022-04-14 08:31:00|3113.55|3105.85|3113.51|3105.81|3114.35|3106.65|3113.47|3105.77|24
1649925070000|2022-04-14 08:31:10|3113.4|3105.7|3113.03|3105.33|3113.92|3106.22|3112.8|3105.1|27
1649925080000|2022-04-14 08:31:20|3113.29|3105.59|3113.64|3105.94|3113.93|3106.23|3113.05|3105.35|26
1649925090000|2022-04-14 08:31:30|3113.91|3106.21|3113.27|3105.57|3114.18|3106.48|3113.27|3105.57|32
1649925100000|2022-04-14 08:31:40|3113.51|3105.81|3113.31|3105.61|3113.9|3106.2|3113.17|3105.47|28
1649925110000|2022-04-14 08:31:50|3113.23|3105.53|3113.88|3106.18|3113.88|3106.18|3113.23|3105.53|13
1649925120000|2022-04-14 08:32:00|3113.54|3105.84|3114.82|3107.12|3114.82|3107.12|3113.42|3105.72|23
1649925130000|2022-04-14 08:32:10|3114.84|3107.14|3114.88|3107.18|3114.9|3107.2|3114.78|3107.08|21
1649925140000|2022-04-14 08:32:20|3114.89|3107.19|3115.43|3107.73|3116.04|3108.34|3114.89|3107.19|36
1649925150000|2022-04-14 08:32:30|3115.44|3107.74|3115.44|3107.74|3115.48|3107.78|3115.42|3107.72|10
1649925160000|2022-04-14 08:32:40|3115.43|3107.73|3115.51|3107.81|3115.59|3107.89|3115.34|3107.64|20
1649925170000|2022-04-14 08:32:50|3115.49|3107.79|3115.62|3107.92|3115.76|3108.06|3115.42|3107.72|15
1649925180000|2022-04-14 08:33:00|3115.48|3107.78|3116.46|3108.76|3116.56|3108.86|3115.41|3107.71|14
1649925190000|2022-04-14 08:33:10|3116.44|3108.74|3116.46|3108.76|3116.47|3108.77|3116.41|3108.71|15
1649925200000|2022-04-14 08:33:20|3116.41|3108.71|3115.86|3108.16|3116.45|3108.75|3115.86|3108.16|18
1649925210000|2022-04-14 08:33:30|3115.87|3108.17|3115.44|3107.74|3115.91|3108.21|3115.25|3107.55|24
1649925220000|2022-04-14 08:33:40|3115.46|3107.76|3115.6|3107.9|3115.61|3107.91|3115.45|3107.75|19
1649925230000|2022-04-14 08:33:50|3115.68|3107.98|3116.1|3108.4|3116.11|3108.41|3115.68|3107.98|24
1649925240000|2022-04-14 08:34:00|3116.11|3108.41|3116.06|3108.36|3116.47|3108.77|3116.05|3108.35|21
1649925250000|2022-04-14 08:34:10|3116.04|3108.34|3116.07|3108.37|3116.11|3108.41|3116.01|3108.31|21
1649925260000|2022-04-14 08:34:20|3116.1|3108.4|3116.65|3108.95|3116.77|3109.07|3116.02|3108.32|22
1649925270000|2022-04-14 08:34:30|3116.64|3108.94|3116.57|3108.87|3116.85|3109.15|3116.36|3108.66|20
1649925280000|2022-04-14 08:34:40|3116.63|3108.93|3116.62|3108.92|3116.66|3108.96|3116.62|3108.92|10
1649925290000|2022-04-14 08:34:50|3116.65|3108.95|3115.39|3107.69|3116.65|3108.95|3115.39|3107.69|29
1649925300000|2022-04-14 08:35:00|3115.43|3107.73|3115.5|3107.8|3115.53|3107.83|3115.35|3107.65|24
1649925310000|2022-04-14 08:35:10|3115.55|3107.85|3114.43|3106.73|3115.59|3107.89|3113.96|3106.26|24
1649925320000|2022-04-14 08:35:20|3113.97|3106.27|3113.66|3105.96|3114.64|3106.94|3113.56|3105.86|33
1649925330000|2022-04-14 08:35:30|3113.84|3106.14|3114.19|3106.49|3114.54|3106.84|3113.84|3106.14|29
1649925340000|2022-04-14 08:35:40|3114.18|3106.48|3113.83|3106.13|3114.18|3106.48|3113.74|3106.04|13
1649925350000|2022-04-14 08:35:50|3113.82|3106.12|3114.11|3106.41|3114.12|3106.42|3113.82|3106.12|16
1649925360000|2022-04-14 08:36:00|3114.35|3106.65|3114.15|3106.45|3114.35|3106.65|3114.12|3106.42|17
1649925370000|2022-04-14 08:36:10|3114.13|3106.43|3113.89|3106.19|3114.13|3106.43|3113.72|3106.02|17
1649925380000|2022-04-14 08:36:20|3113.97|3106.27|3114.06|3106.36|3114.4|3106.7|3113.94|3106.24|14
1649925390000|2022-04-14 08:36:30|3114.41|3106.71|3114.48|3106.78|3114.84|3107.14|3113.76|3106.06|22
1649925400000|2022-04-14 08:36:40|3114.49|3106.79|3114.56|3106.86|3114.83|3107.13|3114.44|3106.74|26
1649925410000|2022-04-14 08:36:50|3114.62|3106.92|3114.56|3106.86|3114.62|3106.92|3114.51|3106.81|15
1649925420000|2022-04-14 08:37:00|3114.58|3106.88|3114.57|3106.87|3114.86|3107.16|3114.51|3106.81|22
1649925430000|2022-04-14 08:37:10|3114.63|3106.93|3114.37|3106.67|3114.81|3107.11|3114.37|3106.67|23
1649925440000|2022-04-14 08:37:20|3114.31|3106.61|3114.31|3106.61|3114.4|3106.7|3113.72|3106.02|39
1649925450000|2022-04-14 08:37:30|3114.41|3106.71|3114.87|3107.17|3114.88|3107.18|3114.41|3106.71|33
1649925460000|2022-04-14 08:37:40|3114.84|3107.14|3114.92|3107.22|3114.92|3107.22|3114.5|3106.8|30
1649925470000|2022-04-14 08:37:50|3114.9|3107.2|3114.83|3107.13|3114.91|3107.21|3114.6|3106.9|27
1649925480000|2022-04-14 08:38:00|3114.81|3107.11|3113.12|3105.42|3114.98|3107.28|3112.34|3104.64|33
1649925490000|2022-04-14 08:38:10|3113.1|3105.4|3112.71|3105.01|3113.13|3105.43|3112.65|3104.95|28
1649925500000|2022-04-14 08:38:20|3112.72|3105.02|3113.04|3105.34|3113.38|3105.68|3112.72|3105.02|15
1649925510000|2022-04-14 08:38:30|3113.05|3105.35|3113.13|3105.43|3113.24|3105.54|3112.8|3105.1|35
1649925520000|2022-04-14 08:38:40|3113.12|3105.42|3113.98|3106.28|3113.99|3106.29|3113.07|3105.37|25
1649925530000|2022-04-14 08:38:50|3114|3106.3|3114.38|3106.68|3114.4|3106.7|3114|3106.3|23
1649925540000|2022-04-14 08:39:00|3114.39|3106.69|3114.33|3106.63|3114.44|3106.74|3114.26|3106.56|23
1649925550000|2022-04-14 08:39:10|3114.34|3106.64|3113.54|3105.84|3114.34|3106.64|3113.53|3105.83|14
1649925560000|2022-04-14 08:39:20|3113.56|3105.86|3113.66|3105.96|3113.72|3106.02|3113.52|3105.82|23
1649925570000|2022-04-14 08:39:30|3113.67|3105.97|3113.93|3106.23|3114.03|3106.33|3113.67|3105.97|18
1649925580000|2022-04-14 08:39:40|3113.95|3106.25|3114|3106.3|3114.04|3106.34|3113.89|3106.19|25
1649925590000|2022-04-14 08:39:50|3113.95|3106.25|3113.91|3106.21|3114.03|3106.33|3113.86|3106.16|24
1649925600000|2022-04-14 08:40:00|3113.92|3106.22|3114.54|3106.84|3114.79|3107.09|3113.91|3106.21|24
1649925610000|2022-04-14 08:40:10|3114.5|3106.8|3114.48|3106.78|3114.51|3106.81|3114.46|3106.76|6
1649925620000|2022-04-14 08:40:20|3114.49|3106.79|3114.42|3106.72|3114.55|3106.85|3114.42|3106.72|12
1649925630000|2022-04-14 08:40:30|3114.46|3106.76|3114.58|3106.88|3114.6|3106.9|3114.41|3106.71|15
1649925640000|2022-04-14 08:40:40|3114.57|3106.87|3114.44|3106.74|3114.57|3106.87|3114.42|3106.72|18
1649925650000|2022-04-14 08:40:50|3114.47|3106.77|3115.14|3107.44|3115.14|3107.44|3114.41|3106.71|21
1649925660000|2022-04-14 08:41:00|3115.13|3107.43|3115.51|3107.81|3115.51|3107.81|3115.12|3107.42|21
1649925670000|2022-04-14 08:41:10|3115.47|3107.77|3117.04|3109.34|3117.3|3109.6|3115.47|3107.77|36
1649925680000|2022-04-14 08:41:20|3117.06|3109.36|3116.57|3108.87|3117.08|3109.38|3116.42|3108.72|30
1649925690000|2022-04-14 08:41:30|3116.56|3108.86|3116.21|3108.51|3116.61|3108.91|3116.13|3108.43|18
1649925700000|2022-04-14 08:41:40|3116.22|3108.52|3116.28|3108.58|3116.29|3108.59|3116.22|3108.52|15
1649925710000|2022-04-14 08:41:50|3115.88|3108.18|3114.67|3106.97|3115.88|3108.18|3114.55|3106.85|28
1649925720000|2022-04-14 08:42:00|3114.7|3107|3114.82|3107.12|3114.97|3107.27|3114.54|3106.84|18
1649925730000|2022-04-14 08:42:10|3114.86|3107.16|3114.8|3107.1|3114.86|3107.16|3114.64|3106.94|31
1649925740000|2022-04-14 08:42:20|3114.84|3107.14|3114.39|3106.69|3114.87|3107.17|3114.08|3106.38|27
1649925750000|2022-04-14 08:42:30|3114.06|3106.36|3113.38|3105.68|3114.06|3106.36|3113.24|3105.54|25
1649925760000|2022-04-14 08:42:40|3113.37|3105.67|3115.48|3107.78|3115.59|3107.89|3113.37|3105.67|28
1649925770000|2022-04-14 08:42:50|3115.4|3107.7|3116.67|3108.97|3116.74|3109.04|3115.2|3107.5|31
1649925780000|2022-04-14 08:43:00|3116.66|3108.96|3116.78|3109.08|3116.81|3109.11|3116.64|3108.94|26
1649925790000|2022-04-14 08:43:10|3116.73|3109.03|3116.68|3108.98|3116.81|3109.11|3116.68|3108.98|29
1649925800000|2022-04-14 08:43:20|3116.69|3108.99|3116.25|3108.55|3116.73|3109.03|3116.18|3108.48|28
1649925810000|2022-04-14 08:43:30|3116.33|3108.63|3117.02|3109.32|3117.17|3109.47|3116.16|3108.46|26
1649925820000|2022-04-14 08:43:40|3117.09|3109.39|3115.59|3107.89|3117.09|3109.39|3115.59|3107.89|21
1649925830000|2022-04-14 08:43:50|3115.25|3107.55|3114.22|3106.52|3115.54|3107.84|3114.22|3106.52|37
1649925840000|2022-04-14 08:44:00|3114.21|3106.51|3114.39|3106.69|3114.39|3106.69|3114.01|3106.31|28
1649925850000|2022-04-14 08:44:10|3114.37|3106.67|3114.49|3106.79|3114.53|3106.83|3114.37|3106.67|23
1649925860000|2022-04-14 08:44:20|3114.51|3106.81|3115.27|3107.57|3115.27|3107.57|3114.46|3106.76|22
1649925870000|2022-04-14 08:44:30|3115.2|3107.5|3114.72|3107.02|3115.2|3107.5|3114.2|3106.5|35
1649925880000|2022-04-14 08:44:40|3114.76|3107.06|3114.51|3106.81|3114.76|3107.06|3114.32|3106.62|22
1649925890000|2022-04-14 08:44:50|3114.5|3106.8|3113.57|3105.87|3114.5|3106.8|3113.2|3105.5|31
1649925900000|2022-04-14 08:45:00|3113.73|3106.03|3114.16|3106.46|3114.42|3106.72|3113.73|3106.03|29
1649925910000|2022-04-14 08:45:10|3114.15|3106.45|3113.92|3106.22|3114.33|3106.63|3113.9|3106.2|21
1649925920000|2022-04-14 08:45:20|3113.93|3106.23|3113.98|3106.28|3114.04|3106.34|3113.87|3106.17|25
1649925930000|2022-04-14 08:45:30|3113.93|3106.23|3113.56|3105.86|3113.99|3106.29|3113.52|3105.82|26
1649925940000|2022-04-14 08:45:40|3113.47|3105.77|3112.62|3104.92|3113.47|3105.77|3112.38|3104.68|31
1649925950000|2022-04-14 08:45:50|3112.68|3104.98|3112.26|3104.56|3112.69|3104.99|3112.16|3104.46|25
1649925960000|2022-04-14 08:46:00|3112.31|3104.61|3111.77|3104.07|3112.35|3104.65|3111.73|3104.03|31
1649925970000|2022-04-14 08:46:10|3111.72|3104.02|3111.23|3103.53|3111.72|3104.02|3110.97|3103.27|32
1649925980000|2022-04-14 08:46:20|3111.02|3103.32|3111.38|3103.68|3111.78|3104.08|3111.02|3103.32|28
1649925990000|2022-04-14 08:46:30|3111.47|3103.77|3111.65|3103.95|3111.81|3104.11|3111.45|3103.75|25
1649926000000|2022-04-14 08:46:40|3111.87|3104.17|3111.59|3103.89|3111.94|3104.24|3111.33|3103.63|22
1649926010000|2022-04-14 08:46:50|3111.68|3103.98|3111.6|3103.9|3111.73|3104.03|3111.6|3103.9|10
1649926020000|2022-04-14 08:47:00|3111.49|3103.79|3111.61|3103.91|3111.63|3103.93|3111.49|3103.79|14
1649926030000|2022-04-14 08:47:10|3111.62|3103.92|3112.23|3104.53|3112.28|3104.58|3111.47|3103.77|20
1649926040000|2022-04-14 08:47:20|3112.25|3104.55|3111.61|3103.91|3112.3|3104.6|3111.57|3103.87|23
1649926050000|2022-04-14 08:47:30|3111.7|3104|3112.13|3104.43|3112.13|3104.43|3111.54|3103.84|25
1649926060000|2022-04-14 08:47:40|3112.12|3104.42|3111.99|3104.29|3112.36|3104.66|3111.99|3104.29|21
1649926070000|2022-04-14 08:47:50|3111.97|3104.27|3112.24|3104.54|3112.33|3104.63|3111.7|3104|34
1649926080000|2022-04-14 08:48:00|3112.25|3104.55|3112.97|3105.27|3112.97|3105.27|3112.06|3104.36|37
1649926090000|2022-04-14 08:48:10|3112.61|3104.91|3112.64|3104.94|3112.74|3105.04|3112.35|3104.65|21
1649926100000|2022-04-14 08:48:20|3112.63|3104.93|3112.59|3104.89|3112.83|3105.13|3112.25|3104.55|23
1649926110000|2022-04-14 08:48:30|3112.8|3105.1|3112.36|3104.66|3112.81|3105.11|3112.29|3104.59|24
1649926120000|2022-04-14 08:48:40|3112.33|3104.63|3113.13|3105.43|3113.13|3105.43|3112.27|3104.57|26
1649926130000|2022-04-14 08:48:50|3113.19|3105.49|3112.99|3105.29|3113.22|3105.52|3112.99|3105.29|19
1649926140000|2022-04-14 08:49:00|3113.36|3105.66|3114.92|3107.22|3114.99|3107.29|3113.36|3105.66|30
1649926150000|2022-04-14 08:49:10|3114.93|3107.23|3114.57|3106.87|3114.98|3107.28|3114.41|3106.71|28
1649926160000|2022-04-14 08:49:20|3114.2|3106.5|3113.24|3105.54|3114.2|3106.5|3113.16|3105.46|33
1649926170000|2022-04-14 08:49:30|3113.43|3105.73|3112.85|3105.15|3113.43|3105.73|3112.63|3104.93|26
1649926180000|2022-04-14 08:49:40|3112.86|3105.16|3113.09|3105.39|3113.22|3105.52|3112.86|3105.16|22
1649926190000|2022-04-14 08:49:50|3113.08|3105.38|3113.11|3105.41|3113.16|3105.46|3113.01|3105.31|19
1649926200000|2022-04-14 08:50:00|3113.15|3105.45|3113.27|3105.57|3113.37|3105.67|3113.03|3105.33|25
1649926210000|2022-04-14 08:50:10|3113.3|3105.6|3111.07|3103.37|3113.53|3105.83|3111.07|3103.37|21
1649926220000|2022-04-14 08:50:20|3111.13|3103.43|3111.23|3103.53|3111.27|3103.57|3111.05|3103.35|31
1649926230000|2022-04-14 08:50:30|3111.33|3103.63|3111.1|3103.4|3111.33|3103.63|3110.98|3103.28|33
1649926240000|2022-04-14 08:50:40|3111.07|3103.37|3111.19|3103.49|3111.42|3103.72|3110.99|3103.29|32
1649926250000|2022-04-14 08:50:50|3111.22|3103.52|3111.2|3103.5|3111.42|3103.72|3111.02|3103.32|34
1649926260000|2022-04-14 08:51:00|3111.08|3103.38|3110.9|3103.2|3111.14|3103.44|3110.86|3103.16|25
1649926270000|2022-04-14 08:51:10|3110.91|3103.21|3111.73|3104.03|3111.81|3104.11|3110.91|3103.21|26
1649926280000|2022-04-14 08:51:20|3111.74|3104.04|3112.02|3104.32|3112.06|3104.36|3111.74|3104.04|24
1649926290000|2022-04-14 08:51:30|3112.01|3104.31|3112.16|3104.46|3112.25|3104.55|3111.99|3104.29|20
1649926300000|2022-04-14 08:51:40|3112.23|3104.53|3112.25|3104.55|3112.31|3104.61|3112.21|3104.51|19
1649926310000|2022-04-14 08:51:50|3112.26|3104.56|3112.55|3104.85|3112.55|3104.85|3112.26|3104.56|19
1649926320000|2022-04-14 08:52:00|3112.59|3104.89|3112.71|3105.01|3112.84|3105.14|3112.59|3104.89|21
1649926330000|2022-04-14 08:52:10|3112.77|3105.07|3112.98|3105.28|3113.1|3105.4|3112.73|3105.03|23
1649926340000|2022-04-14 08:52:20|3113.04|3105.34|3112.8|3105.1|3113.04|3105.34|3111.51|3103.81|27
1649926350000|2022-04-14 08:52:30|3112.84|3105.14|3113.56|3105.86|3113.56|3105.86|3112.82|3105.12|34
1649926360000|2022-04-14 08:52:40|3113.54|3105.84|3114.28|3106.58|3114.47|3106.77|3113.54|3105.84|36
1649926370000|2022-04-14 08:52:50|3114.19|3106.49|3113.92|3106.22|3114.32|3106.62|3113.92|3106.22|27
1649926380000|2022-04-14 08:53:00|3113.94|3106.24|3113.91|3106.21|3113.94|3106.24|3113.34|3105.64|36
1649926390000|2022-04-14 08:53:10|3113.83|3106.13|3113.82|3106.12|3113.92|3106.22|3113.69|3105.99|29
1649926400000|2022-04-14 08:53:20|3113.8|3106.1|3112.67|3104.97|3113.81|3106.11|3112.42|3104.72|20
1649926410000|2022-04-14 08:53:30|3112.69|3104.99|3111.32|3103.62|3112.69|3104.99|3111.12|3103.42|34
1649926420000|2022-04-14 08:53:40|3111.31|3103.61|3111.19|3103.49|3111.4|3103.7|3111.16|3103.46|28
1649926430000|2022-04-14 08:53:50|3111.2|3103.5|3111.29|3103.59|3111.44|3103.74|3111.15|3103.45|17
1649926440000|2022-04-14 08:54:00|3111.32|3103.62|3110.64|3102.94|3111.32|3103.62|3110.58|3102.88|33
1649926450000|2022-04-14 08:54:10|3110.62|3102.92|3110.87|3103.17|3110.89|3103.19|3110.56|3102.86|16
1649926460000|2022-04-14 08:54:20|3110.86|3103.16|3110.59|3102.89|3110.97|3103.27|3110.59|3102.89|23
1649926470000|2022-04-14 08:54:30|3110.64|3102.94|3110.89|3103.19|3110.97|3103.27|3110.62|3102.92|28
1649926480000|2022-04-14 08:54:40|3110.97|3103.27|3110.84|3103.14|3110.97|3103.27|3110.74|3103.04|16
1649926490000|2022-04-14 08:54:50|3110.82|3103.12|3111.07|3103.37|3111.35|3103.65|3110.79|3103.09|25
1649926500000|2022-04-14 08:55:00|3111.11|3103.41|3111.06|3103.36|3111.38|3103.68|3110.75|3103.05|30
1649926510000|2022-04-14 08:55:10|3111.15|3103.45|3111.17|3103.47|3111.18|3103.48|3111.09|3103.39|9
1649926520000|2022-04-14 08:55:20|3111.15|3103.45|3110.33|3102.63|3111.15|3103.45|3110.33|3102.63|27
1649926530000|2022-04-14 08:55:30|3110.31|3102.61|3110.78|3103.08|3110.82|3103.12|3110.31|3102.61|16
1649926540000|2022-04-14 08:55:40|3110.86|3103.16|3111.31|3103.61|3111.34|3103.64|3110.46|3102.76|27
1649926550000|2022-04-14 08:55:50|3111.3|3103.6|3111.27|3103.57|3111.46|3103.76|3111.12|3103.42|15
1649926560000|2022-04-14 08:56:00|3111.29|3103.59|3111.15|3103.45|3111.29|3103.59|3111.01|3103.31|17
1649926570000|2022-04-14 08:56:10|3111.14|3103.44|3110.83|3103.13|3111.14|3103.44|3110.83|3103.13|27
1649926580000|2022-04-14 08:56:20|3110.79|3103.09|3110.9|3103.2|3111.01|3103.31|3110.79|3103.09|19
1649926590000|2022-04-14 08:56:30|3110.84|3103.14|3110.91|3103.21|3110.93|3103.23|3110.76|3103.06|10
1649926600000|2022-04-14 08:56:40|3110.93|3103.23|3110.95|3103.25|3110.95|3103.25|3110.93|3103.23|6
1649926610000|2022-04-14 08:56:50|3110.96|3103.26|3110.98|3103.28|3111|3103.3|3110.93|3103.23|11
1649926620000|2022-04-14 08:57:00|3111|3103.3|3110.88|3103.18|3111.05|3103.35|3110.81|3103.11|29
1649926630000|2022-04-14 08:57:10|3110.87|3103.17|3110.97|3103.27|3110.97|3103.27|3110.55|3102.85|19
1649926640000|2022-04-14 08:57:20|3110.96|3103.26|3110.84|3103.14|3110.98|3103.28|3110.45|3102.75|29
1649926650000|2022-04-14 08:57:30|3110.86|3103.16|3110.97|3103.27|3110.98|3103.28|3110.65|3102.95|25
1649926660000|2022-04-14 08:57:40|3110.76|3103.06|3111.35|3103.65|3111.47|3103.77|3110.36|3102.66|34
1649926670000|2022-04-14 08:57:50|3111.19|3103.49|3111.29|3103.59|3111.41|3103.71|3111.01|3103.31|22
1649926680000|2022-04-14 08:58:00|3111.3|3103.6|3111.29|3103.59|3111.31|3103.61|3111.27|3103.57|8
1649926690000|2022-04-14 08:58:10|3111.28|3103.58|3111.26|3103.56|3111.3|3103.6|3111.14|3103.44|17
1649926700000|2022-04-14 08:58:20|3111.18|3103.48|3111.2|3103.5|3111.24|3103.54|3111.13|3103.43|17
1649926710000|2022-04-14 08:58:30|3111.19|3103.49|3111.19|3103.49|3111.27|3103.57|3111.13|3103.43|27
1649926720000|2022-04-14 08:58:40|3111.22|3103.52|3111.33|3103.63|3111.45|3103.75|3111.2|3103.5|29
1649926730000|2022-04-14 08:58:50|3111.32|3103.62|3111.25|3103.55|3111.55|3103.85|3111.2|3103.5|34
1649926740000|2022-04-14 08:59:00|3111.27|3103.57|3111.33|3103.63|3111.49|3103.79|3111.27|3103.57|25
1649926750000|2022-04-14 08:59:10|3111.34|3103.64|3111.33|3103.63|3111.34|3103.64|3111.28|3103.58|16
1649926760000|2022-04-14 08:59:20|3111.34|3103.64|3111.72|3104.02|3111.72|3104.02|3111.34|3103.64|11
1649926770000|2022-04-14 08:59:30|3111.81|3104.11|3111.76|3104.06|3111.81|3104.11|3111.47|3103.77|23
1649926780000|2022-04-14 08:59:40|3111.69|3103.99|3111.81|3104.11|3112.04|3104.34|3111.47|3103.77|30
1649926790000|2022-04-14 08:59:50|3111.66|3103.96|3111.85|3104.15|3112.08|3104.38|3111.6|3103.9|29
1649926800000|2022-04-14 09:00:00|3111.84|3104.14|3111.15|3103.45|3111.86|3104.16|3111.06|3103.36|36
1649926810000|2022-04-14 09:00:10|3111.16|3103.46|3111.85|3104.15|3111.85|3104.15|3111.12|3103.42|29
1649926820000|2022-04-14 09:00:20|3111.86|3104.16|3111.09|3103.39|3111.88|3104.18|3111.05|3103.35|29
1649926830000|2022-04-14 09:00:30|3111.12|3103.42|3111.24|3103.54|3111.36|3103.66|3111.11|3103.41|33
1649926840000|2022-04-14 09:00:40|3111.22|3103.52|3111.59|3103.89|3111.97|3104.27|3111.21|3103.51|30
1649926850000|2022-04-14 09:00:50|3111.54|3103.84|3111.68|3103.98|3111.83|3104.13|3111.35|3103.65|33
1649926860000|2022-04-14 09:01:00|3111.72|3104.02|3111.82|3104.12|3111.85|3104.15|3111.57|3103.87|29
1649926870000|2022-04-14 09:01:10|3111.84|3104.14|3111.92|3104.22|3111.92|3104.22|3111.73|3104.03|20
1649926880000|2022-04-14 09:01:20|3111.91|3104.21|3111.02|3103.32|3112.08|3104.38|3110.83|3103.13|32
1649926890000|2022-04-14 09:01:30|3111.03|3103.33|3110.93|3103.23|3111.11|3103.41|3110.87|3103.17|26
1649926900000|2022-04-14 09:01:40|3110.87|3103.17|3111.28|3103.58|3111.3|3103.6|3110.87|3103.17|32
1649926910000|2022-04-14 09:01:50|3111.29|3103.59|3111.65|3103.95|3111.87|3104.17|3111.29|3103.59|32
1649926920000|2022-04-14 09:02:00|3111.6|3103.9|3111.67|3103.97|3111.68|3103.98|3111.48|3103.78|26
1649926930000|2022-04-14 09:02:10|3111.68|3103.98|3111.77|3104.07|3111.84|3104.14|3111.57|3103.87|32
1649926940000|2022-04-14 09:02:20|3111.72|3104.02|3111.75|3104.05|3111.8|3104.1|3111.62|3103.92|26
1649926950000|2022-04-14 09:02:30|3111.77|3104.07|3111.75|3104.05|3111.8|3104.1|3111.7|3104|22
1649926960000|2022-04-14 09:02:40|3111.73|3104.03|3111.72|3104.02|3111.77|3104.07|3111.71|3104.01|16
1649926970000|2022-04-14 09:02:50|3111.76|3104.06|3111.8|3104.1|3111.83|3104.13|3111.66|3103.96|28
1649926980000|2022-04-14 09:03:00|3111.81|3104.11|3111.81|3104.11|3111.82|3104.12|3111.78|3104.08|10
1649926990000|2022-04-14 09:03:10|3111.82|3104.12|3111.55|3103.85|3111.85|3104.15|3111.49|3103.79|24
1649927000000|2022-04-14 09:03:20|3111.52|3103.82|3110.72|3103.02|3111.52|3103.82|3110.67|3102.97|33
1649927010000|2022-04-14 09:03:30|3110.78|3103.08|3110.91|3103.21|3111.03|3103.33|3110.65|3102.95|21
1649927020000|2022-04-14 09:03:40|3110.89|3103.19|3111.78|3104.08|3111.78|3104.08|3110.89|3103.19|28
1649927030000|2022-04-14 09:03:50|3111.8|3104.1|3111.87|3104.17|3111.95|3104.25|3111.76|3104.06|32
1649927040000|2022-04-14 09:04:00|3111.94|3104.24|3111.54|3103.84|3112|3104.3|3111.51|3103.81|27
1649927050000|2022-04-14 09:04:10|3111.55|3103.85|3111.69|3103.99|3111.81|3104.11|3111.54|3103.84|20
1649927060000|2022-04-14 09:04:20|3111.71|3104.01|3111.64|3103.94|3111.8|3104.1|3111.56|3103.86|26
1649927070000|2022-04-14 09:04:30|3111.69|3103.99|3111.02|3103.32|3111.7|3104|3111.01|3103.31|35
1649927080000|2022-04-14 09:04:40|3111.01|3103.31|3111.03|3103.33|3111.04|3103.34|3111|3103.3|10
1649927090000|2022-04-14 09:04:50|3111.04|3103.34|3111.03|3103.33|3111.05|3103.35|3110.76|3103.06|24
1649927100000|2022-04-14 09:05:00|3111.02|3103.32|3111.05|3103.35|3111.13|3103.43|3111.02|3103.32|25
1649927110000|2022-04-14 09:05:10|3111.04|3103.34|3111.04|3103.34|3111.06|3103.36|3110.62|3102.92|17
1649927120000|2022-04-14 09:05:20|3111.05|3103.35|3111.04|3103.34|3111.05|3103.35|3110.75|3103.05|19
1649927130000|2022-04-14 09:05:30|3111.05|3103.35|3111.04|3103.34|3111.07|3103.37|3110.71|3103.01|27
1649927140000|2022-04-14 09:05:40|3111.05|3103.35|3111.02|3103.32|3111.06|3103.36|3110.74|3103.04|24
1649927150000|2022-04-14 09:05:50|3111|3103.3|3110.73|3103.03|3111|3103.3|3110.55|3102.85|34
1649927160000|2022-04-14 09:06:00|3110.75|3103.05|3111.59|3103.89|3111.59|3103.89|3110.72|3103.02|28
1649927170000|2022-04-14 09:06:10|3111.58|3103.88|3110.78|3103.08|3111.58|3103.88|3110.68|3102.98|33
1649927180000|2022-04-14 09:06:20|3110.79|3103.09|3110.46|3102.76|3110.84|3103.14|3110.38|3102.68|27
1649927190000|2022-04-14 09:06:30|3110.38|3102.68|3110.36|3102.66|3110.57|3102.87|3110.36|3102.66|14
1649927200000|2022-04-14 09:06:40|3110.37|3102.67|3110.48|3102.78|3110.57|3102.87|3110.37|3102.67|28
1649927210000|2022-04-14 09:06:50|3110.47|3102.77|3110.49|3102.79|3110.53|3102.83|3110.3|3102.6|18
1649927220000|2022-04-14 09:07:00|3110.59|3102.89|3110.52|3102.82|3110.59|3102.89|3110.34|3102.64|28
1649927230000|2022-04-14 09:07:10|3110.63|3102.93|3110.54|3102.84|3110.69|3102.99|3110.46|3102.76|20
1649927240000|2022-04-14 09:07:20|3110.55|3102.85|3110.67|3102.97|3110.77|3103.07|3110.55|3102.85|25
1649927250000|2022-04-14 09:07:30|3110.69|3102.99|3111.11|3103.41|3111.18|3103.48|3110.66|3102.96|27
1649927260000|2022-04-14 09:07:40|3111.14|3103.44|3110.9|3103.2|3111.31|3103.61|3110.89|3103.19|27
1649927270000|2022-04-14 09:07:50|3111.36|3103.66|3111.23|3103.53|3111.6|3103.9|3111.21|3103.51|13
1649927280000|2022-04-14 09:08:00|3111.21|3103.51|3111.42|3103.72|3111.65|3103.95|3111.14|3103.44|34
1649927290000|2022-04-14 09:08:10|3111.31|3103.61|3111.42|3103.72|3111.54|3103.84|3111.12|3103.42|27
1649927300000|2022-04-14 09:08:20|3111.43|3103.73|3110.67|3102.97|3111.46|3103.76|3110.65|3102.95|26
1649927310000|2022-04-14 09:08:30|3110.7|3103|3110.56|3102.86|3110.75|3103.05|3110.53|3102.83|15
1649927320000|2022-04-14 09:08:40|3110.55|3102.85|3110.95|3103.25|3110.95|3103.25|3110.55|3102.85|34
1649927330000|2022-04-14 09:08:50|3110.85|3103.15|3110.74|3103.04|3110.97|3103.27|3110.67|3102.97|21
1649927340000|2022-04-14 09:09:00|3110.62|3102.92|3110.62|3102.92|3110.78|3103.08|3110.58|3102.88|29
1649927350000|2022-04-14 09:09:10|3110.64|3102.94|3110.7|3103|3110.72|3103.02|3110.29|3102.59|22
1649927360000|2022-04-14 09:09:20|3110.71|3103.01|3110.29|3102.59|3110.72|3103.02|3110.29|3102.59|11
1649927370000|2022-04-14 09:09:30|3110.32|3102.62|3110.21|3102.51|3110.35|3102.65|3109.94|3102.24|22
1649927380000|2022-04-14 09:09:40|3109.89|3102.19|3110|3102.3|3110.05|3102.35|3109.89|3102.19|21
1649927390000|2022-04-14 09:09:50|3109.93|3102.23|3110.01|3102.31|3110.07|3102.37|3109.92|3102.22|20
1649927400000|2022-04-14 09:10:00|3109.76|3102.06|3109.57|3101.87|3109.76|3102.06|3109.31|3101.61|30
1649927410000|2022-04-14 09:10:10|3109.5|3101.8|3109.72|3102.02|3109.82|3102.12|3108.82|3101.12|33
1649927420000|2022-04-14 09:10:20|3109.6|3101.9|3109.18|3101.48|3109.62|3101.92|3109.08|3101.38|26
1649927430000|2022-04-14 09:10:30|3109.2|3101.5|3109.41|3101.71|3109.42|3101.72|3109.2|3101.5|25
1649927440000|2022-04-14 09:10:40|3109.36|3101.66|3109.55|3101.85|3109.55|3101.85|3109.16|3101.46|30
1649927450000|2022-04-14 09:10:50|3109.57|3101.87|3109.11|3101.41|3109.57|3101.87|3109.01|3101.31|24
1649927460000|2022-04-14 09:11:00|3109.18|3101.48|3108.85|3101.15|3109.36|3101.66|3108.81|3101.11|29
1649927470000|2022-04-14 09:11:10|3108.9|3101.2|3108.75|3101.05|3108.95|3101.25|3108.65|3100.95|21
1649927480000|2022-04-14 09:11:20|3108.74|3101.04|3108.72|3101.02|3108.75|3101.05|3108.58|3100.88|5
1649927490000|2022-04-14 09:11:30|3108.59|3100.89|3108.57|3100.87|3108.61|3100.91|3108.39|3100.69|18
1649927500000|2022-04-14 09:11:40|3108.58|3100.88|3108.56|3100.86|3108.61|3100.91|3108.43|3100.73|23
1649927510000|2022-04-14 09:11:50|3108.57|3100.87|3108.15|3100.45|3108.62|3100.92|3108.15|3100.45|17
1649927520000|2022-04-14 09:12:00|3108.36|3100.66|3108.22|3100.52|3108.44|3100.74|3108.06|3100.36|26
1649927530000|2022-04-14 09:12:10|3108.19|3100.49|3108.35|3100.65|3108.43|3100.73|3108.19|3100.49|16
1649927540000|2022-04-14 09:12:20|3108.45|3100.75|3108.1|3100.4|3108.49|3100.79|3108.08|3100.38|17
1649927550000|2022-04-14 09:12:30|3108.32|3100.62|3108.39|3100.69|3108.46|3100.76|3108.32|3100.62|19
1649927560000|2022-04-14 09:12:40|3108.38|3100.68|3108.44|3100.74|3108.49|3100.79|3108.02|3100.32|15
1649927570000|2022-04-14 09:12:50|3108.1|3100.4|3108.41|3100.71|3108.53|3100.83|3108.1|3100.4|18
1649927580000|2022-04-14 09:13:00|3108.42|3100.72|3108.34|3100.64|3108.47|3100.77|3108.34|3100.64|14
1649927590000|2022-04-14 09:13:10|3108.35|3100.65|3107.88|3100.18|3108.39|3100.69|3107.56|3099.86|21
1649927600000|2022-04-14 09:13:20|3107.89|3100.19|3108.14|3100.44|3108.22|3100.52|3107.7|3100|37
1649927610000|2022-04-14 09:13:30|3108.16|3100.46|3108.1|3100.4|3108.17|3100.47|3108.1|3100.4|7
1649927620000|2022-04-14 09:13:40|3108.07|3100.37|3108.17|3100.47|3108.17|3100.47|3108|3100.3|20
1649927630000|2022-04-14 09:13:50|3108.2|3100.5|3108.19|3100.49|3108.25|3100.55|3108.06|3100.36|19
1649927640000|2022-04-14 09:14:00|3107.87|3100.17|3108.16|3100.46|3108.16|3100.46|3107.86|3100.16|14
1649927650000|2022-04-14 09:14:10|3108.17|3100.47|3108.2|3100.5|3108.23|3100.53|3108.17|3100.47|13
1649927660000|2022-04-14 09:14:20|3108.21|3100.51|3108.12|3100.42|3108.28|3100.58|3107.92|3100.22|20
1649927670000|2022-04-14 09:14:30|3108.13|3100.43|3108.14|3100.44|3108.3|3100.6|3107.98|3100.28|18
1649927680000|2022-04-14 09:14:40|3108.49|3100.79|3108.91|3101.21|3109.22|3101.52|3108.43|3100.73|28
1649927690000|2022-04-14 09:14:50|3109.32|3101.62|3108.91|3101.21|3109.32|3101.62|3108.9|3101.2|9
1649927700000|2022-04-14 09:15:00|3108.92|3101.22|3108.93|3101.23|3108.93|3101.23|3108.91|3101.21|4
1649927710000|2022-04-14 09:15:10|3108.92|3101.22|3109.09|3101.39|3109.18|3101.48|3108.7|3101|15
1649927720000|2022-04-14 09:15:20|3109.21|3101.51|3109.11|3101.41|3109.23|3101.53|3109.09|3101.39|5
1649927730000|2022-04-14 09:15:30|3109.25|3101.55|3109.3|3101.6|3109.3|3101.6|3109.11|3101.41|7
1649927740000|2022-04-14 09:15:40|3109.14|3101.44|3109.19|3101.49|3109.34|3101.64|3109.14|3101.44|8
1649927750000|2022-04-14 09:15:50|3109.21|3101.51|3109.92|3102.22|3110.26|3102.56|3109.21|3101.51|24
1649927760000|2022-04-14 09:16:00|3110.05|3102.35|3110.09|3102.39|3110.26|3102.56|3109.98|3102.28|25
1649927770000|2022-04-14 09:16:10|3110.21|3102.51|3109.63|3101.93|3110.21|3102.51|3109.56|3101.86|34
1649927780000|2022-04-14 09:16:20|3109.61|3101.91|3109.69|3101.99|3109.86|3102.16|3109.53|3101.83|30
1649927790000|2022-04-14 09:16:30|3109.67|3101.97|3110.22|3102.52|3110.52|3102.82|3109.66|3101.96|28
1649927800000|2022-04-14 09:16:40|3110.26|3102.56|3110.28|3102.58|3110.35|3102.65|3110.22|3102.52|16
1649927810000|2022-04-14 09:16:50|3110.22|3102.52|3110.35|3102.65|3110.62|3102.92|3110.22|3102.52|28
1649927820000|2022-04-14 09:17:00|3110.4|3102.7|3110.35|3102.65|3110.4|3102.7|3110.35|3102.65|4
1649927830000|2022-04-14 09:17:10|3110.37|3102.67|3110.56|3102.86|3110.74|3103.04|3110.37|3102.67|13
1649927840000|2022-04-14 09:17:20|3110.58|3102.88|3110.42|3102.72|3110.58|3102.88|3110.33|3102.63|21
1649927850000|2022-04-14 09:17:30|3110.43|3102.73|3110.47|3102.77|3110.59|3102.89|3110.43|3102.73|21
1649927860000|2022-04-14 09:17:40|3110.45|3102.75|3110.47|3102.77|3110.56|3102.86|3110.34|3102.64|25
1649927870000|2022-04-14 09:17:50|3110.48|3102.78|3110.76|3103.06|3111.04|3103.34|3110.48|3102.78|28
1649927880000|2022-04-14 09:18:00|3110.9|3103.2|3110.74|3103.04|3110.9|3103.2|3110.72|3103.02|20
1649927890000|2022-04-14 09:18:10|3110.68|3102.98|3110.54|3102.84|3110.68|3102.98|3110.45|3102.75|31
1649927900000|2022-04-14 09:18:20|3110.59|3102.89|3110.38|3102.68|3110.59|3102.89|3110.35|3102.65|26
1649927910000|2022-04-14 09:18:30|3110.47|3102.77|3110.76|3103.06|3110.76|3103.06|3110.46|3102.76|25
1649927920000|2022-04-14 09:18:40|3110.75|3103.05|3110.6|3102.9|3110.88|3103.18|3110.5|3102.8|37
1649927930000|2022-04-14 09:18:50|3110.61|3102.91|3110.58|3102.88|3110.92|3103.22|3110.58|3102.88|16
1649927940000|2022-04-14 09:19:00|3110.59|3102.89|3110.01|3102.31|3110.84|3103.14|3110.01|3102.31|31
1649927950000|2022-04-14 09:19:10|3109.97|3102.27|3110.22|3102.52|3110.26|3102.56|3109.95|3102.25|28
1649927960000|2022-04-14 09:19:20|3110.21|3102.51|3110.16|3102.46|3110.25|3102.55|3110.08|3102.38|29
1649927970000|2022-04-14 09:19:30|3110.13|3102.43|3110.13|3102.43|3110.23|3102.53|3110.06|3102.36|26
1649927980000|2022-04-14 09:19:40|3110.14|3102.44|3110.13|3102.43|3110.24|3102.54|3110.12|3102.42|14
1649927990000|2022-04-14 09:19:50|3110.1|3102.4|3110.11|3102.41|3110.2|3102.5|3110.1|3102.4|17
1649928000000|2022-04-14 09:20:00|3110.12|3102.42|3110.38|3102.68|3110.51|3102.81|3110.1|3102.4|12
1649928010000|2022-04-14 09:20:10|3110.43|3102.73|3110.24|3102.54|3110.5|3102.8|3110.24|3102.54|16
1649928020000|2022-04-14 09:20:20|3110.23|3102.53|3109.59|3101.89|3110.23|3102.53|3109.47|3101.77|34
1649928030000|2022-04-14 09:20:30|3109.58|3101.88|3109.86|3102.16|3109.87|3102.17|3109.58|3101.88|18
1649928040000|2022-04-14 09:20:40|3109.87|3102.17|3110.21|3102.51|3110.22|3102.52|3109.85|3102.15|18
1649928050000|2022-04-14 09:20:50|3110.2|3102.5|3109.86|3102.16|3110.21|3102.51|3109.79|3102.09|15
1649928060000|2022-04-14 09:21:00|3109.85|3102.15|3108.96|3101.26|3110.21|3102.51|3108.96|3101.26|32
1649928070000|2022-04-14 09:21:10|3108.97|3101.27|3108.98|3101.28|3109.09|3101.39|3108.88|3101.18|24
1649928080000|2022-04-14 09:21:20|3108.99|3101.29|3108.8|3101.1|3109.04|3101.34|3108.79|3101.09|13
1649928090000|2022-04-14 09:21:30|3108.79|3101.09|3108.82|3101.12|3109.05|3101.35|3108.76|3101.06|31
1649928100000|2022-04-14 09:21:40|3108.84|3101.14|3108.73|3101.03|3108.84|3101.14|3108.57|3100.87|26
1649928110000|2022-04-14 09:21:50|3108.68|3100.98|3108.29|3100.59|3108.78|3101.08|3108.25|3100.55|17
1649928120000|2022-04-14 09:22:00|3108.28|3100.58|3108.34|3100.64|3108.36|3100.66|3108.21|3100.51|24
1649928130000|2022-04-14 09:22:10|3108.36|3100.66|3108.39|3100.69|3108.42|3100.72|3108.31|3100.61|21
1649928140000|2022-04-14 09:22:20|3108.43|3100.73|3108.46|3100.76|3108.46|3100.76|3108.36|3100.66|12
1649928150000|2022-04-14 09:22:30|3108.49|3100.79|3108.49|3100.79|3108.55|3100.85|3108.47|3100.77|10
1649928160000|2022-04-14 09:22:40|3108.48|3100.78|3108.44|3100.74|3108.49|3100.79|3108.39|3100.69|21
1649928170000|2022-04-14 09:22:50|3108.45|3100.75|3108.41|3100.71|3108.59|3100.89|3108.38|3100.68|24
1649928180000|2022-04-14 09:23:00|3108.45|3100.75|3108.5|3100.8|3108.58|3100.88|3108.45|3100.75|21
1649928190000|2022-04-14 09:23:10|3108.51|3100.81|3108.31|3100.61|3108.66|3100.96|3108.3|3100.6|24
1649928200000|2022-04-14 09:23:20|3108.36|3100.66|3108.43|3100.73|3108.5|3100.8|3108.35|3100.65|24
1649928210000|2022-04-14 09:23:30|3108.44|3100.74|3108.29|3100.59|3108.48|3100.78|3108.27|3100.57|15
1649928220000|2022-04-14 09:23:40|3108.21|3100.51|3108.35|3100.65|3108.36|3100.66|3108.21|3100.51|15
1649928230000|2022-04-14 09:23:50|3108.38|3100.68|3108.4|3100.7|3108.45|3100.75|3108.31|3100.61|22
1649928240000|2022-04-14 09:24:00|3108.94|3101.24|3108.57|3100.87|3108.98|3101.28|3108.49|3100.79|24
1649928250000|2022-04-14 09:24:10|3108.56|3100.86|3108.21|3100.51|3108.57|3100.87|3107.8|3100.1|28
1649928260000|2022-04-14 09:24:20|3108.18|3100.48|3108.05|3100.35|3108.26|3100.56|3108|3100.3|33
1649928270000|2022-04-14 09:24:30|3108.06|3100.36|3108.32|3100.62|3108.56|3100.86|3107.98|3100.28|25
1649928280000|2022-04-14 09:24:40|3108.3|3100.6|3108.23|3100.53|3108.65|3100.95|3108.19|3100.49|30
1649928290000|2022-04-14 09:24:50|3108.27|3100.57|3108.18|3100.48|3108.27|3100.57|3107.9|3100.2|28
1649928300000|2022-04-14 09:25:00|3108.2|3100.5|3107.85|3100.15|3108.2|3100.5|3107.66|3099.96|21
1649928310000|2022-04-14 09:25:10|3107.84|3100.14|3107.7|3100|3107.85|3100.15|3107.61|3099.91|26
1649928320000|2022-04-14 09:25:20|3107.69|3099.99|3107.32|3099.62|3107.69|3099.99|3107.28|3099.58|15
1649928330000|2022-04-14 09:25:30|3107.33|3099.63|3106.04|3098.34|3107.38|3099.68|3106.04|3098.34|29
1649928340000|2022-04-14 09:25:40|3106.03|3098.33|3102.04|3094.34|3106.18|3098.48|3102.04|3094.34|33
1649928350000|2022-04-14 09:25:50|3101.21|3093.51|3096.87|3089.17|3101.21|3093.51|3095.89|3088.19|40
1649928360000|2022-04-14 09:26:00|3096.81|3089.11|3099.92|3092.22|3100.4|3092.7|3096.81|3089.11|36
1649928370000|2022-04-14 09:26:10|3099.93|3092.23|3098.41|3090.71|3099.93|3092.23|3097.82|3090.12|38
1649928380000|2022-04-14 09:26:20|3098.51|3090.81|3095.52|3087.82|3098.51|3090.81|3095.52|3087.82|35
1649928390000|2022-04-14 09:26:30|3095.46|3087.76|3091.8|3084.1|3095.71|3088.01|3089.56|3081.86|40
1649928400000|2022-04-14 09:26:40|3091.93|3084.23|3093.1|3085.4|3093.27|3085.57|3091.02|3083.32|38
1649928410000|2022-04-14 09:26:50|3092.96|3085.26|3092.71|3085.01|3093.25|3085.55|3092.41|3084.71|26
1649928420000|2022-04-14 09:27:00|3092.7|3085|3093.15|3085.45|3093.25|3085.55|3092.61|3084.91|34
1649928430000|2022-04-14 09:27:10|3093.18|3085.48|3093.45|3085.75|3093.59|3085.89|3093.18|3085.48|26
1649928440000|2022-04-14 09:27:20|3093.3|3085.6|3095.21|3087.51|3095.21|3087.51|3093.3|3085.6|28
1649928450000|2022-04-14 09:27:30|3095.24|3087.54|3096.62|3088.92|3096.78|3089.08|3095.16|3087.46|29
1649928460000|2022-04-14 09:27:40|3096.81|3089.11|3098.75|3091.05|3098.89|3091.19|3096.81|3089.11|27
1649928470000|2022-04-14 09:27:50|3098.88|3091.18|3098.03|3090.33|3098.88|3091.18|3097.12|3089.42|37
1649928480000|2022-04-14 09:28:00|3098.17|3090.47|3096.2|3088.5|3098.33|3090.63|3095.97|3088.27|34
1649928490000|2022-04-14 09:28:10|3096.17|3088.47|3097.09|3089.39|3097.82|3090.12|3096.07|3088.37|34
1649928500000|2022-04-14 09:28:20|3097.11|3089.41|3097.18|3089.48|3097.25|3089.55|3097.11|3089.41|27
1649928510000|2022-04-14 09:28:30|3097.2|3089.5|3097.26|3089.56|3097.28|3089.58|3097.18|3089.48|19
1649928520000|2022-04-14 09:28:40|3097.25|3089.55|3096.87|3089.17|3097.26|3089.56|3096.8|3089.1|30
1649928530000|2022-04-14 09:28:50|3096.83|3089.13|3096.7|3089|3096.87|3089.17|3096.44|3088.74|31
1649928540000|2022-04-14 09:29:00|3096.52|3088.82|3097|3089.3|3097.02|3089.32|3096.41|3088.71|20
1649928550000|2022-04-14 09:29:10|3096.99|3089.29|3097.63|3089.93|3097.63|3089.93|3096.83|3089.13|24
1649928560000|2022-04-14 09:29:20|3097.64|3089.94|3097.97|3090.27|3098.32|3090.62|3097.4|3089.7|30
1649928570000|2022-04-14 09:29:30|3098.09|3090.39|3097.94|3090.24|3098.09|3090.39|3097.75|3090.05|33
1649928580000|2022-04-14 09:29:40|3097.97|3090.27|3098.5|3090.8|3098.53|3090.83|3097.97|3090.27|25
1649928590000|2022-04-14 09:29:50|3098.37|3090.67|3098.71|3091.01|3099.03|3091.33|3098.37|3090.67|32
1649928600000|2022-04-14 09:30:00|3098.73|3091.03|3098.3|3090.6|3098.82|3091.12|3098.1|3090.4|23
1649928610000|2022-04-14 09:30:10|3098.31|3090.61|3098.52|3090.82|3098.55|3090.85|3098.12|3090.42|18
1649928620000|2022-04-14 09:30:20|3098.53|3090.83|3098.52|3090.82|3098.55|3090.85|3098.51|3090.81|14
1649928630000|2022-04-14 09:30:30|3098.53|3090.83|3098.54|3090.84|3098.59|3090.89|3098.4|3090.7|16
1649928640000|2022-04-14 09:30:40|3098.53|3090.83|3098.53|3090.83|3098.56|3090.86|3098.52|3090.82|10
1649928650000|2022-04-14 09:30:50|3098.45|3090.75|3098.39|3090.69|3098.5|3090.8|3098.17|3090.47|18
1649928660000|2022-04-14 09:31:00|3098.38|3090.68|3098.35|3090.65|3098.81|3091.11|3098.35|3090.65|25
1649928670000|2022-04-14 09:31:10|3098.41|3090.71|3096.89|3089.19|3098.42|3090.72|3096|3088.3|33
1649928680000|2022-04-14 09:31:20|3096.48|3088.78|3096.74|3089.04|3096.74|3089.04|3096.48|3088.78|27
1649928690000|2022-04-14 09:31:30|3096.76|3089.06|3096.82|3089.12|3096.87|3089.17|3096.65|3088.95|29
1649928700000|2022-04-14 09:31:40|3096.79|3089.09|3096.71|3089.01|3096.97|3089.27|3096.64|3088.94|29
1649928710000|2022-04-14 09:31:50|3096.72|3089.02|3095.89|3088.19|3096.73|3089.03|3095.88|3088.18|34
1649928720000|2022-04-14 09:32:00|3095.91|3088.21|3095.75|3088.05|3095.98|3088.28|3095.24|3087.54|18
1649928730000|2022-04-14 09:32:10|3095.76|3088.06|3095.68|3087.98|3095.9|3088.2|3095.68|3087.98|17
1649928740000|2022-04-14 09:32:20|3095.78|3088.08|3095|3087.3|3096.35|3088.65|3094.98|3087.28|36
1649928750000|2022-04-14 09:32:30|3095.01|3087.31|3094.64|3086.94|3095.17|3087.47|3094.48|3086.78|35
1649928760000|2022-04-14 09:32:40|3094.66|3086.96|3094.66|3086.96|3094.86|3087.16|3094.44|3086.74|27
1649928770000|2022-04-14 09:32:50|3094.63|3086.93|3094.46|3086.76|3094.7|3087|3094.38|3086.68|31
1649928780000|2022-04-14 09:33:00|3094.52|3086.82|3094.65|3086.95|3095.01|3087.31|3094.37|3086.67|37
1649928790000|2022-04-14 09:33:10|3094.47|3086.77|3097.47|3089.77|3097.48|3089.78|3094.47|3086.77|30
1649928800000|2022-04-14 09:33:20|3097.48|3089.78|3098.63|3090.93|3098.82|3091.12|3097.43|3089.73|33
1649928810000|2022-04-14 09:33:30|3098.93|3091.23|3100.01|3092.31|3100.22|3092.52|3098.69|3090.99|35
1649928820000|2022-04-14 09:33:40|3099.81|3092.11|3100.02|3092.32|3100.68|3092.98|3099.78|3092.08|38
1649928830000|2022-04-14 09:33:50|3099.92|3092.22|3100.46|3092.76|3100.74|3093.04|3099.92|3092.22|32
1649928840000|2022-04-14 09:34:00|3100.49|3092.79|3101.2|3093.5|3101.28|3093.58|3100.49|3092.79|23
1649928850000|2022-04-14 09:34:10|3101.33|3093.63|3102.06|3094.36|3102.23|3094.53|3101.28|3093.58|26
1649928860000|2022-04-14 09:34:20|3102.19|3094.49|3102.35|3094.65|3102.41|3094.71|3101.96|3094.26|32
1649928870000|2022-04-14 09:34:30|3102.25|3094.55|3102.22|3094.52|3102.43|3094.73|3102.07|3094.37|31
1649928880000|2022-04-14 09:34:40|3102.32|3094.62|3100.63|3092.93|3102.54|3094.84|3100.14|3092.44|36
1649928890000|2022-04-14 09:34:50|3100.64|3092.94|3100.23|3092.53|3100.75|3093.05|3100.21|3092.51|26
1649928900000|2022-04-14 09:35:00|3100.26|3092.56|3101.24|3093.54|3101.24|3093.54|3100.22|3092.52|38
1649928910000|2022-04-14 09:35:10|3101.17|3093.47|3102.11|3094.41|3102.11|3094.41|3101.1|3093.4|30
1649928920000|2022-04-14 09:35:20|3101.84|3094.14|3102.03|3094.33|3102.37|3094.67|3101.84|3094.14|31
1649928930000|2022-04-14 09:35:30|3102.01|3094.31|3102.26|3094.56|3102.44|3094.74|3101.92|3094.22|35
1649928940000|2022-04-14 09:35:40|3102.13|3094.43|3100.88|3093.18|3104.01|3096.31|3100.31|3092.61|40
1649928950000|2022-04-14 09:35:50|3100.87|3093.17|3100.99|3093.29|3101.58|3093.88|3100.34|3092.64|38
1649928960000|2022-04-14 09:36:00|3100.98|3093.28|3099.87|3092.17|3101.16|3093.46|3099.13|3091.43|29
1649928970000|2022-04-14 09:36:10|3100.11|3092.41|3100.2|3092.5|3100.4|3092.7|3100.06|3092.36|30
1649928980000|2022-04-14 09:36:20|3100.32|3092.62|3100.12|3092.42|3100.32|3092.62|3100.08|3092.38|29
1649928990000|2022-04-14 09:36:30|3100.09|3092.39|3099.79|3092.09|3100.2|3092.5|3099.38|3091.68|32
1649929000000|2022-04-14 09:36:40|3099.78|3092.08|3099.5|3091.8|3099.87|3092.17|3099.5|3091.8|26
1649929010000|2022-04-14 09:36:50|3099.75|3092.05|3099.67|3091.97|3100.06|3092.36|3099.57|3091.87|33
1649929020000|2022-04-14 09:37:00|3099.7|3092|3099.72|3092.02|3099.75|3092.05|3099.43|3091.73|23
1649929030000|2022-04-14 09:37:10|3099.65|3091.95|3098.29|3090.59|3100.31|3092.61|3098.29|3090.59|27
1649929040000|2022-04-14 09:37:20|3098.01|3090.31|3098.72|3091.02|3098.74|3091.04|3098.01|3090.31|31
1649929050000|2022-04-14 09:37:30|3098.68|3090.98|3099.06|3091.36|3099.08|3091.38|3098.48|3090.78|27
1649929060000|2022-04-14 09:37:40|3099.07|3091.37|3099.25|3091.55|3099.28|3091.58|3099.06|3091.36|22
1649929070000|2022-04-14 09:37:50|3099.24|3091.54|3099.46|3091.76|3099.49|3091.79|3099.1|3091.4|29
1649929080000|2022-04-14 09:38:00|3099.48|3091.78|3099.47|3091.77|3099.57|3091.87|3099.17|3091.47|24
1649929090000|2022-04-14 09:38:10|3099.56|3091.86|3100.1|3092.4|3100.2|3092.5|3099.42|3091.72|22
1649929100000|2022-04-14 09:38:20|3100.13|3092.43|3100.35|3092.65|3100.47|3092.77|3100.07|3092.37|23
1649929110000|2022-04-14 09:38:30|3100.31|3092.61|3101.4|3093.7|3101.51|3093.81|3100.29|3092.59|31
1649929120000|2022-04-14 09:38:40|3101.54|3093.84|3101.79|3094.09|3101.85|3094.15|3101.4|3093.7|24
1649929130000|2022-04-14 09:38:50|3101.85|3094.15|3101.76|3094.06|3101.91|3094.21|3101.75|3094.05|29
1649929140000|2022-04-14 09:39:00|3101.84|3094.14|3099.46|3091.76|3101.99|3094.29|3099.44|3091.74|30
1649929150000|2022-04-14 09:39:10|3099.45|3091.75|3100.01|3092.31|3100.01|3092.31|3098.68|3090.98|32
1649929160000|2022-04-14 09:39:20|3100.07|3092.37|3100.24|3092.54|3100.62|3092.92|3099.96|3092.26|31
1649929170000|2022-04-14 09:39:30|3100.22|3092.52|3100.23|3092.53|3100.42|3092.72|3100.2|3092.5|25
1649929180000|2022-04-14 09:39:40|3100.21|3092.51|3100.63|3092.93|3101.8|3094.1|3100.14|3092.44|29
1649929190000|2022-04-14 09:39:50|3100.69|3092.99|3101.05|3093.35|3101.33|3093.63|3100.48|3092.78|38
1649929200000|2022-04-14 09:40:00|3101|3093.3|3102.07|3094.37|3102.07|3094.37|3100.49|3092.79|34
1649929210000|2022-04-14 09:40:10|3101.57|3093.87|3104.46|3096.76|3105.51|3097.81|3101.23|3093.53|32
1649929220000|2022-04-14 09:40:20|3103.85|3096.15|3103.21|3095.51|3103.85|3096.15|3103.02|3095.32|40
1649929230000|2022-04-14 09:40:30|3103.15|3095.45|3103.35|3095.65|3103.94|3096.24|3103.06|3095.36|35
1649929240000|2022-04-14 09:40:40|3103.33|3095.63|3103.15|3095.45|3103.92|3096.22|3103.11|3095.41|32
1649929250000|2022-04-14 09:40:50|3103.13|3095.43|3103.22|3095.52|3103.22|3095.52|3103.11|3095.41|32
1649929260000|2022-04-14 09:41:00|3103.28|3095.58|3102.97|3095.27|3103.32|3095.62|3102.97|3095.27|27
1649929270000|2022-04-14 09:41:10|3102.8|3095.1|3103.09|3095.39|3103.35|3095.65|3102.76|3095.06|30
1649929280000|2022-04-14 09:41:20|3103.08|3095.38|3101.7|3094|3103.28|3095.58|3101.7|3094|35
1649929290000|2022-04-14 09:41:30|3101.73|3094.03|3101.07|3093.37|3101.74|3094.04|3100.75|3093.05|28
1649929300000|2022-04-14 09:41:40|3100.95|3093.25|3100.4|3092.7|3100.95|3093.25|3100.4|3092.7|20
1649929310000|2022-04-14 09:41:50|3100.51|3092.81|3100.3|3092.6|3100.51|3092.81|3100.23|3092.53|28
1649929320000|2022-04-14 09:42:00|3100.28|3092.58|3100.48|3092.78|3100.51|3092.81|3100.21|3092.51|21
1649929330000|2022-04-14 09:42:10|3100.5|3092.8|3100.15|3092.45|3101.99|3094.29|3100.13|3092.43|33
1649929340000|2022-04-14 09:42:20|3100.16|3092.46|3100.14|3092.44|3100.35|3092.65|3099.89|3092.19|33
1649929350000|2022-04-14 09:42:30|3100.11|3092.41|3100.12|3092.42|3100.13|3092.43|3100.04|3092.34|18
1649929360000|2022-04-14 09:42:40|3100.15|3092.45|3100.32|3092.62|3100.49|3092.79|3100.07|3092.37|21
1649929370000|2022-04-14 09:42:50|3100.2|3092.5|3100.23|3092.53|3100.27|3092.57|3100.14|3092.44|26
1649929380000|2022-04-14 09:43:00|3100.24|3092.54|3101.07|3093.37|3101.08|3093.38|3100.16|3092.46|30
1649929390000|2022-04-14 09:43:10|3101.06|3093.36|3101.09|3093.39|3101.09|3093.39|3100.86|3093.16|20
1649929400000|2022-04-14 09:43:20|3101.02|3093.32|3100.79|3093.09|3101.15|3093.45|3100.58|3092.88|27
1649929410000|2022-04-14 09:43:30|3100.91|3093.21|3101.2|3093.5|3101.33|3093.63|3100.38|3092.68|34
1649929420000|2022-04-14 09:43:40|3101.09|3093.39|3101.33|3093.63|3101.33|3093.63|3100.97|3093.27|16
1649929430000|2022-04-14 09:43:50|3101.21|3093.51|3101.33|3093.63|3101.43|3093.73|3101.17|3093.47|13
1649929450000|2022-04-14 09:44:10|3101.38|3093.68|3101.35|3093.65|3101.45|3093.75|3101.17|3093.47|17
1649929460000|2022-04-14 09:44:20|3101.41|3093.71|3101.23|3093.53|3102.26|3094.56|3100.96|3093.26|34
1649929470000|2022-04-14 09:44:30|3101.24|3093.54|3100.46|3092.76|3101.28|3093.58|3100.46|3092.76|32
1649929480000|2022-04-14 09:44:40|3100.39|3092.69|3100.23|3092.53|3100.88|3093.18|3100.14|3092.44|34
1649929490000|2022-04-14 09:44:50|3100.2|3092.5|3100.18|3092.48|3100.46|3092.76|3100.05|3092.35|31
1649929500000|2022-04-14 09:45:00|3100.21|3092.51|3100.37|3092.67|3100.47|3092.77|3100.14|3092.44|28
1649929510000|2022-04-14 09:45:10|3100.36|3092.66|3100.84|3093.14|3100.84|3093.14|3100.29|3092.59|17
1649929520000|2022-04-14 09:45:20|3101.05|3093.35|3100.45|3092.75|3101.18|3093.48|3100.44|3092.74|16
1649929530000|2022-04-14 09:45:30|3100.44|3092.74|3100.33|3092.63|3100.49|3092.79|3100.25|3092.55|19
1649929540000|2022-04-14 09:45:40|3100.3|3092.6|3100.28|3092.58|3100.53|3092.83|3100.28|3092.58|24
1649929550000|2022-04-14 09:45:50|3100.35|3092.65|3097.96|3090.26|3100.49|3092.79|3097.96|3090.26|33
1649929560000|2022-04-14 09:46:00|3098.36|3090.66|3097.99|3090.29|3098.42|3090.72|3097.77|3090.07|28
1649929570000|2022-04-14 09:46:10|3098.02|3090.32|3097.73|3090.03|3098.02|3090.32|3097.66|3089.96|33
1649929580000|2022-04-14 09:46:20|3097.72|3090.02|3097.79|3090.09|3097.93|3090.23|3097.66|3089.96|24
1649929590000|2022-04-14 09:46:30|3097.78|3090.08|3097.82|3090.12|3098.19|3090.49|3097.76|3090.06|20
1649929600000|2022-04-14 09:46:40|3097.79|3090.09|3097.84|3090.14|3097.94|3090.24|3097.78|3090.08|12
1649929610000|2022-04-14 09:46:50|3097.79|3090.09|3098.62|3090.92|3098.64|3090.94|3097.79|3090.09|34
1649929620000|2022-04-14 09:47:00|3098.71|3091.01|3097.53|3089.83|3098.77|3091.07|3097.47|3089.77|33
1649929630000|2022-04-14 09:47:10|3097.54|3089.84|3097.55|3089.85|3097.73|3090.03|3097.47|3089.77|24
1649929640000|2022-04-14 09:47:20|3097.49|3089.79|3097.43|3089.73|3097.58|3089.88|3097.43|3089.73|21
1649929650000|2022-04-14 09:47:30|3097.44|3089.74|3097.31|3089.61|3097.52|3089.82|3097.26|3089.56|28
1649929660000|2022-04-14 09:47:40|3097.34|3089.64|3097.34|3089.64|3097.62|3089.92|3097.21|3089.51|29
1649929670000|2022-04-14 09:47:50|3097.32|3089.62|3097.3|3089.6|3097.44|3089.74|3097.25|3089.55|10
1649929680000|2022-04-14 09:48:00|3097.27|3089.57|3097.74|3090.04|3097.74|3090.04|3097.1|3089.4|28
1649929690000|2022-04-14 09:48:10|3097.72|3090.02|3097.16|3089.46|3097.72|3090.02|3097.03|3089.33|28
1649929700000|2022-04-14 09:48:20|3097.04|3089.34|3096.85|3089.15|3097.16|3089.46|3096.85|3089.15|20
1649929710000|2022-04-14 09:48:30|3096.88|3089.18|3096.47|3088.77|3096.9|3089.2|3096.35|3088.65|25
1649929720000|2022-04-14 09:48:40|3096.42|3088.72|3096.23|3088.53|3096.47|3088.77|3096.23|3088.53|27
1649929730000|2022-04-14 09:48:50|3096.2|3088.5|3095.34|3087.64|3096.26|3088.56|3095.34|3087.64|21
1649929740000|2022-04-14 09:49:00|3095.38|3087.68|3096.22|3088.52|3096.22|3088.52|3095.3|3087.6|26
1649929750000|2022-04-14 09:49:10|3096.21|3088.51|3096.43|3088.73|3096.52|3088.82|3096.14|3088.44|15
1649929760000|2022-04-14 09:49:20|3096.93|3089.23|3097.06|3089.36|3097.3|3089.6|3096.77|3089.07|28
1649929770000|2022-04-14 09:49:30|3096.94|3089.24|3096.79|3089.09|3097.24|3089.54|3096.71|3089.01|28
1649929780000|2022-04-14 09:49:40|3096.78|3089.08|3097.22|3089.52|3097.22|3089.52|3096.66|3088.96|26
1649929790000|2022-04-14 09:49:50|3096.94|3089.24|3096.92|3089.22|3097.18|3089.48|3096.69|3088.99|16
1649929800000|2022-04-14 09:50:00|3096.95|3089.25|3095.89|3088.19|3096.98|3089.28|3095.63|3087.93|29
1649929810000|2022-04-14 09:50:10|3095.94|3088.24|3095.52|3087.82|3096.33|3088.63|3095.52|3087.82|34
1649929820000|2022-04-14 09:50:20|3095.51|3087.81|3093.4|3085.7|3095.52|3087.82|3093.4|3085.7|30
1649929830000|2022-04-14 09:50:30|3093.5|3085.8|3093.57|3085.87|3093.83|3086.13|3093.4|3085.7|33
1649929840000|2022-04-14 09:50:40|3093.45|3085.75|3093.61|3085.91|3093.65|3085.95|3093.21|3085.51|33
1649929850000|2022-04-14 09:50:50|3093.55|3085.85|3093.96|3086.26|3093.96|3086.26|3093.41|3085.71|30
1649929860000|2022-04-14 09:51:00|3093.93|3086.23|3093.89|3086.19|3094.04|3086.34|3093.74|3086.04|25
1649929870000|2022-04-14 09:51:10|3093.87|3086.17|3094.21|3086.51|3094.44|3086.74|3093.84|3086.14|28
1649929880000|2022-04-14 09:51:20|3094.5|3086.8|3094.88|3087.18|3095.52|3087.82|3094.25|3086.55|33
1649929890000|2022-04-14 09:51:30|3094.86|3087.16|3096.06|3088.36|3096.09|3088.39|3094.86|3087.16|25
1649929900000|2022-04-14 09:51:40|3096.04|3088.34|3095.74|3088.04|3096.09|3088.39|3095.59|3087.89|19
1649929910000|2022-04-14 09:51:50|3095.93|3088.23|3096.1|3088.4|3096.56|3088.86|3095.75|3088.05|12
1649929920000|2022-04-14 09:52:00|3096.14|3088.44|3096.1|3088.4|3096.7|3089|3096.1|3088.4|13
1649929930000|2022-04-14 09:52:10|3096.07|3088.37|3095.95|3088.25|3096.43|3088.73|3095.77|3088.07|26
1649929940000|2022-04-14 09:52:20|3095.9|3088.2|3095.75|3088.05|3095.94|3088.24|3095.66|3087.96|16
1649929950000|2022-04-14 09:52:30|3095.76|3088.06|3096.49|3088.79|3096.5|3088.8|3095.58|3087.88|21
1649929960000|2022-04-14 09:52:40|3096.43|3088.73|3096.44|3088.74|3096.5|3088.8|3095.58|3087.88|12
1649929970000|2022-04-14 09:52:50|3096.05|3088.35|3096.02|3088.32|3096.62|3088.92|3095.87|3088.17|16
1649929980000|2022-04-14 09:53:00|3096.62|3088.92|3096.76|3089.06|3096.84|3089.14|3096.5|3088.8|15
1649929990000|2022-04-14 09:53:10|3096.78|3089.08|3097.18|3089.48|3097.48|3089.78|3096.6|3088.9|23
1649930000000|2022-04-14 09:53:20|3096.78|3089.08|3096.55|3088.85|3097.39|3089.69|3096.42|3088.72|36
1649930010000|2022-04-14 09:53:30|3096.5|3088.8|3097.37|3089.67|3097.38|3089.68|3096.35|3088.65|27
1649930020000|2022-04-14 09:53:40|3096.78|3089.08|3096.92|3089.22|3097.52|3089.82|3096.64|3088.94|24
1649930030000|2022-04-14 09:53:50|3096.88|3089.18|3097.27|3089.57|3097.48|3089.78|3096.78|3089.08|19
1649930040000|2022-04-14 09:54:00|3097.2|3089.5|3097.17|3089.47|3097.37|3089.67|3096.57|3088.87|32
1649930050000|2022-04-14 09:54:10|3097.21|3089.51|3097.41|3089.71|3097.41|3089.71|3096.84|3089.14|26
1649930060000|2022-04-14 09:54:20|3097.24|3089.54|3099.77|3092.07|3099.77|3092.07|3097.1|3089.4|36
1649930070000|2022-04-14 09:54:30|3099.61|3091.91|3103.45|3095.75|3103.46|3095.76|3099.61|3091.91|37
1649930080000|2022-04-14 09:54:40|3103.85|3096.15|3102.52|3094.82|3104.25|3096.55|3102.19|3094.49|36
1649930090000|2022-04-14 09:54:50|3102.45|3094.75|3101.79|3094.09|3102.47|3094.77|3101.52|3093.82|32
1649930100000|2022-04-14 09:55:00|3101.78|3094.08|3102.39|3094.69|3102.41|3094.71|3101.64|3093.94|26
1649930110000|2022-04-14 09:55:10|3102.25|3094.55|3102.52|3094.82|3102.55|3094.85|3102.23|3094.53|32
1649930120000|2022-04-14 09:55:20|3102.39|3094.69|3103.08|3095.38|3103.12|3095.42|3102.35|3094.65|25
1649930130000|2022-04-14 09:55:30|3103.13|3095.43|3103.1|3095.4|3103.28|3095.58|3102.73|3095.03|40
1649930140000|2022-04-14 09:55:40|3103.33|3095.63|3103.7|3096|3103.89|3096.19|3103.1|3095.4|37
1649930150000|2022-04-14 09:55:50|3103.66|3095.96|3102.92|3095.22|3103.92|3096.22|3102.44|3094.74|32
1649930160000|2022-04-14 09:56:00|3102.9|3095.2|3102.71|3095.01|3102.95|3095.25|3102.61|3094.91|29
1649930170000|2022-04-14 09:56:10|3102.63|3094.93|3103|3095.3|3103|3095.3|3102.63|3094.93|21
1649930180000|2022-04-14 09:56:20|3102.82|3095.12|3102.88|3095.18|3102.96|3095.26|3102.62|3094.92|27
1649930190000|2022-04-14 09:56:30|3102.89|3095.19|3104.84|3097.14|3104.84|3097.14|3102.89|3095.19|27
1649930200000|2022-04-14 09:56:40|3104.85|3097.15|3105.8|3098.1|3106.02|3098.32|3104.85|3097.15|33
1649930210000|2022-04-14 09:56:50|3106.07|3098.37|3106.36|3098.66|3106.64|3098.94|3105.73|3098.03|34
1649930220000|2022-04-14 09:57:00|3106.35|3098.65|3106.68|3098.98|3106.68|3098.98|3106.15|3098.45|35
1649930230000|2022-04-14 09:57:10|3106.83|3099.13|3106.86|3099.16|3106.86|3099.16|3106.64|3098.94|23
1649930240000|2022-04-14 09:57:20|3106.84|3099.14|3107.09|3099.39|3107.09|3099.39|3106.72|3099.02|19
1649930250000|2022-04-14 09:57:30|3107.1|3099.4|3107.01|3099.31|3107.16|3099.46|3106.99|3099.29|28
1649930260000|2022-04-14 09:57:40|3107.26|3099.56|3107.69|3099.99|3107.81|3100.11|3107.26|3099.56|25
1649930270000|2022-04-14 09:57:50|3107.71|3100.01|3104.31|3096.61|3107.72|3100.02|3104.31|3096.61|21
1649930280000|2022-04-14 09:58:00|3104.34|3096.64|3105.32|3097.62|3105.32|3097.62|3104.1|3096.4|27
1649930290000|2022-04-14 09:58:10|3105.28|3097.58|3104.42|3096.72|3105.28|3097.58|3104.35|3096.65|26
1649930300000|2022-04-14 09:58:20|3104.36|3096.66|3105.34|3097.64|3105.34|3097.64|3104.21|3096.51|33
1649930310000|2022-04-14 09:58:30|3105.31|3097.61|3104.48|3096.78|3105.66|3097.96|3104.3|3096.6|30
1649930320000|2022-04-14 09:58:40|3104.47|3096.77|3104.38|3096.68|3104.55|3096.85|3104.38|3096.68|18
1649930330000|2022-04-14 09:58:50|3104.37|3096.67|3104.22|3096.52|3104.46|3096.76|3104.21|3096.51|25
1649930340000|2022-04-14 09:59:00|3104.27|3096.57|3104.41|3096.71|3104.44|3096.74|3104.27|3096.57|30
1649930350000|2022-04-14 09:59:10|3104.38|3096.68|3105.48|3097.78|3105.48|3097.78|3104.37|3096.67|32
1649930360000|2022-04-14 09:59:20|3105.46|3097.76|3105.08|3097.38|3105.46|3097.76|3104.71|3097.01|25
1649930370000|2022-04-14 09:59:30|3105.12|3097.42|3104.99|3097.29|3105.17|3097.47|3104.78|3097.08|25
1649930380000|2022-04-14 09:59:40|3105|3097.3|3104.36|3096.66|3105.13|3097.43|3104.29|3096.59|25
1649930390000|2022-04-14 09:59:50|3104.27|3096.57|3104.5|3096.8|3104.89|3097.19|3104.15|3096.45|28
1649930400000|2022-04-14 10:00:00|3104.58|3096.88|3103.35|3095.65|3104.58|3096.88|3103.1|3095.4|34
1649930410000|2022-04-14 10:00:10|3103.38|3095.68|3103.23|3095.53|3103.38|3095.68|3103.22|3095.52|30
1649930420000|2022-04-14 10:00:20|3103.27|3095.57|3103.25|3095.55|3103.3|3095.6|3103.24|3095.54|17
1649930430000|2022-04-14 10:00:30|3103.32|3095.62|3103.26|3095.56|3103.32|3095.62|3103.23|3095.53|16
1649930440000|2022-04-14 10:00:40|3103.25|3095.55|3104.05|3096.35|3104.81|3097.11|3103.22|3095.52|36
1649930450000|2022-04-14 10:00:50|3104.06|3096.36|3104.85|3097.15|3104.85|3097.15|3104.05|3096.35|27
1649930460000|2022-04-14 10:01:00|3104.84|3097.14|3104.96|3097.26|3105.3|3097.6|3104.72|3097.02|33
1649930470000|2022-04-14 10:01:10|3104.79|3097.09|3104.98|3097.28|3104.98|3097.28|3104.75|3097.05|23
1649930480000|2022-04-14 10:01:20|3105.12|3097.42|3104.24|3096.54|3105.12|3097.42|3103.77|3096.07|29
1649930490000|2022-04-14 10:01:30|3104.25|3096.55|3104.95|3097.25|3105.09|3097.39|3104.25|3096.55|31
1649930500000|2022-04-14 10:01:40|3104.93|3097.23|3105.03|3097.33|3105.03|3097.33|3104.78|3097.08|27
1649930510000|2022-04-14 10:01:50|3105|3097.3|3105.19|3097.49|3105.19|3097.49|3104.9|3097.2|23
1649930520000|2022-04-14 10:02:00|3105.2|3097.5|3105.19|3097.49|3105.44|3097.74|3105.03|3097.33|24
1649930530000|2022-04-14 10:02:10|3105.06|3097.36|3104.95|3097.25|3105.14|3097.44|3104.84|3097.14|24
1649930540000|2022-04-14 10:02:20|3104.84|3097.14|3104.96|3097.26|3104.99|3097.29|3104.78|3097.08|23
1649930550000|2022-04-14 10:02:30|3104.94|3097.24|3105.18|3097.48|3105.18|3097.48|3104.38|3096.68|21
1649930560000|2022-04-14 10:02:40|3105.2|3097.5|3105.37|3097.67|3105.37|3097.67|3105.17|3097.47|22
1649930570000|2022-04-14 10:02:50|3105.38|3097.68|3105.35|3097.65|3105.41|3097.71|3105.25|3097.55|27
1649930580000|2022-04-14 10:03:00|3105.37|3097.67|3104.93|3097.23|3105.39|3097.69|3104.93|3097.23|15
1649930590000|2022-04-14 10:03:10|3104.81|3097.11|3104.34|3096.64|3104.81|3097.11|3104.3|3096.6|28
1649930600000|2022-04-14 10:03:20|3104.33|3096.63|3105.82|3098.12|3105.83|3098.13|3104.21|3096.51|29
1649930610000|2022-04-14 10:03:30|3105.83|3098.13|3105.93|3098.23|3105.94|3098.24|3105.83|3098.13|19
1649930620000|2022-04-14 10:03:40|3105.94|3098.24|3105.76|3098.06|3106.13|3098.43|3105.76|3098.06|21
1649930630000|2022-04-14 10:03:50|3105.71|3098.01|3105.78|3098.08|3105.8|3098.1|3105.58|3097.88|35
1649930640000|2022-04-14 10:04:00|3105.82|3098.12|3105.8|3098.1|3106.07|3098.37|3105.8|3098.1|22
1649930650000|2022-04-14 10:04:10|3105.79|3098.09|3105.75|3098.05|3105.8|3098.1|3105.74|3098.04|24
1649930660000|2022-04-14 10:04:20|3105.74|3098.04|3105.13|3097.43|3105.8|3098.1|3104.97|3097.27|32
1649930670000|2022-04-14 10:04:30|3105.12|3097.42|3104.5|3096.8|3105.12|3097.42|3104.48|3096.78|36
1649930680000|2022-04-14 10:04:40|3104.56|3096.86|3104.84|3097.14|3104.92|3097.22|3104.52|3096.82|26
1649930690000|2022-04-14 10:04:50|3104.85|3097.15|3105.45|3097.75|3105.45|3097.75|3104.85|3097.15|33
1649930700000|2022-04-14 10:05:00|3105.44|3097.74|3105.01|3097.31|3105.44|3097.74|3104.99|3097.29|30
1649930710000|2022-04-14 10:05:10|3105|3097.3|3104.55|3096.85|3105.05|3097.35|3104.55|3096.85|28
1649930720000|2022-04-14 10:05:20|3104.6|3096.9|3104.08|3096.38|3104.6|3096.9|3103.78|3096.08|32
1649930730000|2022-04-14 10:05:30|3104.09|3096.39|3103.74|3096.04|3104.09|3096.39|3103.7|3096|21
1649930740000|2022-04-14 10:05:40|3103.78|3096.08|3103.71|3096.01|3104.17|3096.47|3103.6|3095.9|25
1649930750000|2022-04-14 10:05:50|3103.59|3095.89|3102.19|3094.49|3103.6|3095.9|3102.11|3094.41|32
1649930760000|2022-04-14 10:06:00|3102.3|3094.6|3101.27|3093.57|3102.43|3094.73|3101.18|3093.48|31
1649930770000|2022-04-14 10:06:10|3101.2|3093.5|3101.26|3093.56|3101.35|3093.65|3101.05|3093.35|21
1649930780000|2022-04-14 10:06:20|3101.14|3093.44|3101.12|3093.42|3101.39|3093.69|3101.07|3093.37|26
1649930790000|2022-04-14 10:06:30|3101.14|3093.44|3101.17|3093.47|3101.41|3093.71|3101.03|3093.33|21
1649930800000|2022-04-14 10:06:40|3101.18|3093.48|3101.16|3093.46|3101.36|3093.66|3101.01|3093.31|23
1649930810000|2022-04-14 10:06:50|3101.17|3093.47|3101.09|3093.39|3101.35|3093.65|3100.97|3093.27|17
1649930820000|2022-04-14 10:07:00|3101.1|3093.4|3100.36|3092.66|3101.1|3093.4|3100.33|3092.63|26
1649930830000|2022-04-14 10:07:10|3100.35|3092.65|3100.98|3093.28|3101.03|3093.33|3100.33|3092.63|17
1649930840000|2022-04-14 10:07:20|3100.97|3093.27|3101.21|3093.51|3101.21|3093.51|3100.75|3093.05|27
1649930850000|2022-04-14 10:07:30|3101.18|3093.48|3101.1|3093.4|3101.18|3093.48|3101.03|3093.33|22
1649930860000|2022-04-14 10:07:40|3101.11|3093.41|3102.43|3094.73|3102.43|3094.73|3101.11|3093.41|16
1649930870000|2022-04-14 10:07:50|3102.44|3094.74|3102.85|3095.15|3103.02|3095.32|3102.32|3094.62|22
1649930880000|2022-04-14 10:08:00|3102.98|3095.28|3102.63|3094.93|3103|3095.3|3102.63|3094.93|9
1649930890000|2022-04-14 10:08:10|3102.71|3095.01|3102.63|3094.93|3102.71|3095.01|3102.56|3094.86|11
1649930900000|2022-04-14 10:08:20|3102.62|3094.92|3102.63|3094.93|3102.7|3095|3102.62|3094.92|4
1649930910000|2022-04-14 10:08:30|3102.65|3094.95|3102.56|3094.86|3102.65|3094.95|3102.56|3094.86|4
1649930920000|2022-04-14 10:08:40|3102.58|3094.88|3102.76|3095.06|3102.89|3095.19|3102.57|3094.87|25
1649930930000|2022-04-14 10:08:50|3102.78|3095.08|3101.01|3093.31|3102.81|3095.11|3100.72|3093.02|29
1649930940000|2022-04-14 10:09:00|3101.02|3093.32|3101.06|3093.36|3101.08|3093.38|3101.01|3093.31|23
1649930950000|2022-04-14 10:09:10|3101.05|3093.35|3100.83|3093.13|3101.07|3093.37|3100.83|3093.13|35
1649930960000|2022-04-14 10:09:20|3100.95|3093.25|3101.47|3093.77|3101.47|3093.77|3100.76|3093.06|29
1649930970000|2022-04-14 10:09:30|3101.51|3093.81|3102.2|3094.5|3102.2|3094.5|3101.51|3093.81|17
1649930980000|2022-04-14 10:09:40|3102.23|3094.53|3102.21|3094.51|3102.24|3094.54|3102.2|3094.5|10
1649930990000|2022-04-14 10:09:50|3102.19|3094.49|3102.14|3094.44|3102.26|3094.56|3102.14|3094.44|17
1649931000000|2022-04-14 10:10:00|3102.16|3094.46|3102.86|3095.16|3102.86|3095.16|3102.11|3094.41|17
1649931010000|2022-04-14 10:10:10|3102.82|3095.12|3103.49|3095.79|3103.82|3096.12|3102.82|3095.12|32
1649931020000|2022-04-14 10:10:20|3103.48|3095.78|3103.72|3096.02|3103.98|3096.28|3103.41|3095.71|23
1649931030000|2022-04-14 10:10:30|3103.97|3096.27|3103.69|3095.99|3103.98|3096.28|3103.68|3095.98|15
1649931040000|2022-04-14 10:10:40|3103.72|3096.02|3103.18|3095.48|3103.82|3096.12|3102.95|3095.25|23
1649931050000|2022-04-14 10:10:50|3102.97|3095.27|3102.6|3094.9|3103.19|3095.49|3102.53|3094.83|24
1649931060000|2022-04-14 10:11:00|3102.67|3094.97|3101.14|3093.44|3102.81|3095.11|3101.09|3093.39|36
1649931070000|2022-04-14 10:11:10|3101.13|3093.43|3100.11|3092.41|3101.13|3093.43|3100.03|3092.33|34
1649931080000|2022-04-14 10:11:20|3100.21|3092.51|3099.37|3091.67|3100.21|3092.51|3099.37|3091.67|38
1649931090000|2022-04-14 10:11:30|3099.36|3091.66|3099.17|3091.47|3099.61|3091.91|3099.17|3091.47|33
1649931100000|2022-04-14 10:11:40|3099.08|3091.38|3099.48|3091.78|3099.48|3091.78|3098.75|3091.05|29
1649931110000|2022-04-14 10:11:50|3099.66|3091.96|3100.24|3092.54|3100.5|3092.8|3099.66|3091.96|33
1649931120000|2022-04-14 10:12:00|3100.29|3092.59|3100.33|3092.63|3100.42|3092.72|3100.23|3092.53|23
1649931130000|2022-04-14 10:12:10|3100.35|3092.65|3101.63|3093.93|3101.72|3094.02|3100.35|3092.65|33
1649931140000|2022-04-14 10:12:20|3101.57|3093.87|3100.01|3092.31|3101.66|3093.96|3100.01|3092.31|31
1649931150000|2022-04-14 10:12:30|3100.02|3092.32|3100.66|3092.96|3100.73|3093.03|3099.63|3091.93|30
1649931160000|2022-04-14 10:12:40|3100.69|3092.99|3100.71|3093.01|3100.76|3093.06|3100.51|3092.81|23
1649931170000|2022-04-14 10:12:50|3100.78|3093.08|3101.62|3093.92|3101.62|3093.92|3100.78|3093.08|19
1649931180000|2022-04-14 10:13:00|3101.63|3093.93|3101.44|3093.74|3102.47|3094.77|3101.44|3093.74|28
1649931190000|2022-04-14 10:13:10|3101.6|3093.9|3101.86|3094.16|3101.94|3094.24|3101.6|3093.9|21
1649931200000|2022-04-14 10:13:20|3101.85|3094.15|3101.6|3093.9|3102.14|3094.44|3101.6|3093.9|28
1649931210000|2022-04-14 10:13:30|3101.58|3093.88|3101.45|3093.75|3101.73|3094.03|3101.12|3093.42|27
1649931220000|2022-04-14 10:13:40|3101.43|3093.73|3103.02|3095.32|3103.21|3095.51|3101.4|3093.7|36
1649931230000|2022-04-14 10:13:50|3103.05|3095.35|3103.53|3095.83|3103.76|3096.06|3103.03|3095.33|25
1649931240000|2022-04-14 10:14:00|3103.92|3096.22|3104.55|3096.85|3104.6|3096.9|3103.45|3095.75|24
1649931250000|2022-04-14 10:14:10|3104.34|3096.64|3103.76|3096.06|3104.53|3096.83|3103.69|3095.99|30
1649931260000|2022-04-14 10:14:20|3103.74|3096.04|3102.69|3094.99|3103.84|3096.14|3102.69|3094.99|29
1649931270000|2022-04-14 10:14:30|3102.82|3095.12|3103.03|3095.33|3103.06|3095.36|3102.82|3095.12|27
1649931280000|2022-04-14 10:14:40|3103.02|3095.32|3103.2|3095.5|3103.2|3095.5|3103|3095.3|22
1649931290000|2022-04-14 10:14:50|3103.24|3095.54|3103.22|3095.52|3103.25|3095.55|3103|3095.3|29
1649931300000|2022-04-14 10:15:00|3103.17|3095.47|3103.76|3096.06|3103.88|3096.18|3103.17|3095.47|30
1649931310000|2022-04-14 10:15:10|3103.75|3096.05|3105.11|3097.41|3105.7|3098|3103.7|3096|30
1649931320000|2022-04-14 10:15:20|3105.1|3097.4|3105.22|3097.52|3105.42|3097.72|3105.04|3097.34|33
1649931330000|2022-04-14 10:15:30|3105.23|3097.53|3105.74|3098.04|3105.84|3098.14|3105.23|3097.53|25
1649931340000|2022-04-14 10:15:40|3105.78|3098.08|3105.79|3098.09|3105.85|3098.15|3105.69|3097.99|25
1649931350000|2022-04-14 10:15:50|3105.8|3098.1|3106.65|3098.95|3106.65|3098.95|3105.8|3098.1|29
1649931360000|2022-04-14 10:16:00|3106.64|3098.94|3106.29|3098.59|3107.22|3099.52|3106.15|3098.45|27
1649931370000|2022-04-14 10:16:10|3106.3|3098.6|3108.31|3100.61|3108.31|3100.61|3106.3|3098.6|35
1649931380000|2022-04-14 10:16:20|3108.32|3100.62|3107.79|3100.09|3108.38|3100.68|3107.62|3099.92|30
1649931390000|2022-04-14 10:16:30|3107.78|3100.08|3107.88|3100.18|3108.2|3100.5|3107.73|3100.03|27
1649931400000|2022-04-14 10:16:40|3107.87|3100.17|3107.29|3099.59|3107.87|3100.17|3107.02|3099.32|34
1649931410000|2022-04-14 10:16:50|3107.28|3099.58|3107.63|3099.93|3107.65|3099.95|3107.28|3099.58|32
1649931420000|2022-04-14 10:17:00|3107.64|3099.94|3107.61|3099.91|3107.68|3099.98|3107.57|3099.87|30
1649931430000|2022-04-14 10:17:10|3107.63|3099.93|3107.06|3099.36|3107.66|3099.96|3106.89|3099.19|27
1649931440000|2022-04-14 10:17:20|3107.27|3099.57|3107.19|3099.49|3107.7|3100|3107.18|3099.48|32
1649931450000|2022-04-14 10:17:30|3107.21|3099.51|3106.39|3098.69|3107.26|3099.56|3106.08|3098.38|29
1649931460000|2022-04-14 10:17:40|3106.37|3098.67|3104.65|3096.95|3106.37|3098.67|3104.43|3096.73|38
1649931470000|2022-04-14 10:17:50|3104.28|3096.58|3103.77|3096.07|3104.99|3097.29|3103.62|3095.92|32
1649931480000|2022-04-14 10:18:00|3103.81|3096.11|3103.01|3095.31|3103.82|3096.12|3102.98|3095.28|26
1649931490000|2022-04-14 10:18:10|3103|3095.3|3102.72|3095.02|3103.69|3095.99|3102.72|3095.02|22
1649931500000|2022-04-14 10:18:20|3102.84|3095.14|3102.57|3094.87|3102.88|3095.18|3102.55|3094.85|35
1649931510000|2022-04-14 10:18:30|3102.6|3094.9|3102.69|3094.99|3103.58|3095.88|3102.6|3094.9|33
1649931520000|2022-04-14 10:18:40|3102.68|3094.98|3102.66|3094.96|3102.73|3095.03|3102.6|3094.9|16
1649931530000|2022-04-14 10:18:50|3102.49|3094.79|3102.16|3094.46|3102.66|3094.96|3101.88|3094.18|29
1649931540000|2022-04-14 10:19:00|3101.68|3093.98|3101.07|3093.37|3101.85|3094.15|3101.03|3093.33|33
1649931550000|2022-04-14 10:19:10|3101.34|3093.64|3100.56|3092.86|3101.42|3093.72|3100.5|3092.8|28
1649931560000|2022-04-14 10:19:20|3100.55|3092.85|3100.58|3092.88|3100.58|3092.88|3100.39|3092.69|15
1649931570000|2022-04-14 10:19:30|3100.62|3092.92|3102.11|3094.41|3102.14|3094.44|3100.39|3092.69|22
1649931580000|2022-04-14 10:19:40|3101.69|3093.99|3101.93|3094.23|3102.19|3094.49|3101.61|3093.91|31
1649931590000|2022-04-14 10:19:50|3101.92|3094.22|3101.94|3094.24|3102|3094.3|3101.62|3093.92|23
1649931600000|2022-04-14 10:20:00|3101.96|3094.26|3101.51|3093.81|3101.96|3094.26|3101.31|3093.61|31
1649931610000|2022-04-14 10:20:10|3101.5|3093.8|3101.28|3093.58|3101.5|3093.8|3101.22|3093.52|16
1649931620000|2022-04-14 10:20:20|3101.18|3093.48|3100.65|3092.95|3101.3|3093.6|3100.53|3092.83|28
1649931630000|2022-04-14 10:20:30|3100.66|3092.96|3101.41|3093.71|3101.63|3093.93|3100.66|3092.96|30
1649931640000|2022-04-14 10:20:40|3101.34|3093.64|3101.69|3093.99|3101.7|3094|3101.18|3093.48|28
1649931650000|2022-04-14 10:20:50|3101.71|3094.01|3101.64|3093.94|3101.71|3094.01|3101.45|3093.75|11
1649931660000|2022-04-14 10:21:00|3101.46|3093.76|3101.42|3093.72|3101.54|3093.84|3101.37|3093.67|16
1649931670000|2022-04-14 10:21:10|3101.21|3093.51|3100.12|3092.42|3101.21|3093.51|3099.77|3092.07|25
1649931680000|2022-04-14 10:21:20|3100.21|3092.51|3100.07|3092.37|3100.28|3092.58|3100.01|3092.31|30
1649931690000|2022-04-14 10:21:30|3100.2|3092.5|3100.04|3092.34|3100.22|3092.52|3099.96|3092.26|29
1649931700000|2022-04-14 10:21:40|3100.08|3092.38|3100.88|3093.18|3101.06|3093.36|3099.94|3092.24|34
1649931710000|2022-04-14 10:21:50|3100.87|3093.17|3100.18|3092.48|3100.87|3093.17|3099.86|3092.16|31
1649931720000|2022-04-14 10:22:00|3100.21|3092.51|3100.22|3092.52|3100.25|3092.55|3099.91|3092.21|32
1649931730000|2022-04-14 10:22:10|3100.25|3092.55|3100.35|3092.65|3100.69|3092.99|3100.08|3092.38|16
1649931740000|2022-04-14 10:22:20|3100.55|3092.85|3100.1|3092.4|3100.71|3093.01|3099.94|3092.24|33
1649931750000|2022-04-14 10:22:30|3100.11|3092.41|3100.11|3092.41|3100.17|3092.47|3100.06|3092.36|24
1649931760000|2022-04-14 10:22:40|3100.1|3092.4|3099.67|3091.97|3100.22|3092.52|3099.67|3091.97|20
1649931770000|2022-04-14 10:22:50|3099.66|3091.96|3099.26|3091.56|3099.76|3092.06|3099.14|3091.44|35
1649931780000|2022-04-14 10:23:00|3099.22|3091.52|3098.82|3091.12|3099.4|3091.7|3098.53|3090.83|29
1649931790000|2022-04-14 10:23:10|3098.72|3091.02|3098.75|3091.05|3099.18|3091.48|3098.67|3090.97|27
1649931800000|2022-04-14 10:23:20|3098.81|3091.11|3098.88|3091.18|3099.01|3091.31|3098.33|3090.63|32
1649931810000|2022-04-14 10:23:30|3098.86|3091.16|3098.53|3090.83|3098.94|3091.24|3098.42|3090.72|31
1649931820000|2022-04-14 10:23:40|3098.6|3090.9|3098.81|3091.11|3098.88|3091.18|3098.56|3090.86|25
1649931830000|2022-04-14 10:23:50|3098.82|3091.12|3098.55|3090.85|3099.12|3091.42|3098.46|3090.76|29
1649931840000|2022-04-14 10:24:00|3098.57|3090.87|3098.36|3090.66|3098.66|3090.96|3098.26|3090.56|25
1649931850000|2022-04-14 10:24:10|3098.38|3090.68|3098.37|3090.67|3098.5|3090.8|3098.32|3090.62|18
1649931860000|2022-04-14 10:24:20|3098.38|3090.68|3100.45|3092.75|3100.45|3092.75|3098.38|3090.68|30
1649931870000|2022-04-14 10:24:30|3100.28|3092.58|3101.3|3093.6|3101.3|3093.6|3100.19|3092.49|27
1649931880000|2022-04-14 10:24:40|3101.29|3093.59|3099.98|3092.28|3101.3|3093.6|3099.92|3092.22|17
1649931890000|2022-04-14 10:24:50|3099.85|3092.15|3102.75|3095.05|3102.75|3095.05|3099.71|3092.01|29
1649931900000|2022-04-14 10:25:00|3102.43|3094.73|3103.47|3095.77|3103.53|3095.83|3102.43|3094.73|28
1649931910000|2022-04-14 10:25:10|3103.29|3095.59|3103.7|3096|3103.79|3096.09|3103.11|3095.41|33
1649931920000|2022-04-14 10:25:20|3103.71|3096.01|3101.24|3093.54|3103.83|3096.13|3100.72|3093.02|36
1649931930000|2022-04-14 10:25:30|3101.16|3093.46|3101.92|3094.22|3101.92|3094.22|3100.97|3093.27|31
1649931940000|2022-04-14 10:25:40|3101.65|3093.95|3101.72|3094.02|3102.1|3094.4|3101.65|3093.95|27
1649931950000|2022-04-14 10:25:50|3101.6|3093.9|3102.61|3094.91|3102.61|3094.91|3101.56|3093.86|30
1649931960000|2022-04-14 10:26:00|3102.53|3094.83|3102.5|3094.8|3102.58|3094.88|3102.48|3094.78|17
1649931970000|2022-04-14 10:26:10|3102.49|3094.79|3102.55|3094.85|3102.64|3094.94|3102.25|3094.55|21
1649931980000|2022-04-14 10:26:20|3102.56|3094.86|3102.43|3094.73|3102.65|3094.95|3102.31|3094.61|28
1649931990000|2022-04-14 10:26:30|3102.4|3094.7|3102.2|3094.5|3102.48|3094.78|3102.19|3094.49|21
1649932000000|2022-04-14 10:26:40|3102.19|3094.49|3102.42|3094.72|3102.43|3094.73|3102.19|3094.49|28
1649932010000|2022-04-14 10:26:50|3102.49|3094.79|3102.25|3094.55|3102.52|3094.82|3102.24|3094.54|19
1649932020000|2022-04-14 10:27:00|3102.24|3094.54|3102.12|3094.42|3102.41|3094.71|3102.06|3094.36|24
1649932030000|2022-04-14 10:27:10|3102.14|3094.44|3101.05|3093.35|3102.2|3094.5|3101.05|3093.35|24
1649932040000|2022-04-14 10:27:20|3101.04|3093.34|3101.04|3093.34|3101.13|3093.43|3100.91|3093.21|27
1649932050000|2022-04-14 10:27:30|3101.03|3093.33|3101.06|3093.36|3101.32|3093.62|3100.99|3093.29|23
1649932060000|2022-04-14 10:27:40|3101.08|3093.38|3100.94|3093.24|3101.23|3093.53|3100.94|3093.24|21
1649932070000|2022-04-14 10:27:50|3100.99|3093.29|3100.97|3093.27|3101.19|3093.49|3100.91|3093.21|26
1649932080000|2022-04-14 10:28:00|3100.99|3093.29|3099.52|3091.82|3101.03|3093.33|3099.52|3091.82|33
1649932090000|2022-04-14 10:28:10|3099.43|3091.73|3100.04|3092.34|3100.04|3092.34|3099.25|3091.55|23
1649932100000|2022-04-14 10:28:20|3100.1|3092.4|3100.32|3092.62|3100.34|3092.64|3099.89|3092.19|22
1649932110000|2022-04-14 10:28:30|3100.29|3092.59|3099.91|3092.21|3100.35|3092.65|3099.23|3091.53|32
1649932120000|2022-04-14 10:28:40|3099.85|3092.15|3100|3092.3|3100.27|3092.57|3099.85|3092.15|17
1649932130000|2022-04-14 10:28:50|3099.99|3092.29|3101.12|3093.42|3101.2|3093.5|3099.91|3092.21|32
1649932140000|2022-04-14 10:29:00|3101.13|3093.43|3101.03|3093.33|3101.13|3093.43|3100.96|3093.26|13
1649932150000|2022-04-14 10:29:10|3101.02|3093.32|3101.46|3093.76|3101.46|3093.76|3101.02|3093.32|24
1649932160000|2022-04-14 10:29:20|3101.49|3093.79|3101.72|3094.02|3101.75|3094.05|3101.49|3093.79|20
1649932170000|2022-04-14 10:29:30|3101.73|3094.03|3101.79|3094.09|3101.79|3094.09|3101.71|3094.01|13
1649932180000|2022-04-14 10:29:40|3101.78|3094.08|3101.89|3094.19|3101.89|3094.19|3101.62|3093.92|32
1649932190000|2022-04-14 10:29:50|3101.83|3094.13|3101.74|3094.04|3101.87|3094.17|3101.58|3093.88|25
1649932200000|2022-04-14 10:30:00|3101.85|3094.15|3101.06|3093.36|3102.52|3094.82|3100.98|3093.28|37
1649932210000|2022-04-14 10:30:10|3101.45|3093.75|3098.13|3090.43|3101.51|3093.81|3098.08|3090.38|38
1649932220000|2022-04-14 10:30:20|3098.32|3090.62|3098.08|3090.38|3098.33|3090.63|3097.74|3090.04|30
1649932230000|2022-04-14 10:30:30|3098.1|3090.4|3098.86|3091.16|3098.87|3091.17|3097.78|3090.08|33
1649932240000|2022-04-14 10:30:40|3098.49|3090.79|3098.43|3090.73|3098.97|3091.27|3098.29|3090.59|29
1649932250000|2022-04-14 10:30:50|3098.4|3090.7|3098.67|3090.97|3099.08|3091.38|3098.4|3090.7|26
1649932260000|2022-04-14 10:31:00|3098.7|3091|3098.67|3090.97|3099.08|3091.38|3098.46|3090.76|29
1649932270000|2022-04-14 10:31:10|3098.7|3091|3097.8|3090.1|3098.74|3091.04|3097.58|3089.88|23
1649932280000|2022-04-14 10:31:20|3097.64|3089.94|3097.53|3089.83|3098.26|3090.56|3097.36|3089.66|36
1649932290000|2022-04-14 10:31:30|3097.5|3089.8|3097.43|3089.73|3097.53|3089.83|3097.21|3089.51|34
1649932300000|2022-04-14 10:31:40|3097.38|3089.68|3097.25|3089.55|3097.5|3089.8|3097.1|3089.4|35
1649932310000|2022-04-14 10:31:50|3097.24|3089.54|3097.23|3089.53|3097.41|3089.71|3097.13|3089.43|31
1649932320000|2022-04-14 10:32:00|3097.26|3089.56|3097.21|3089.51|3097.61|3089.91|3097.05|3089.35|31
1649932330000|2022-04-14 10:32:10|3097.11|3089.41|3096.16|3088.46|3097.11|3089.41|3095.79|3088.09|30
1649932340000|2022-04-14 10:32:20|3096.4|3088.7|3096.5|3088.8|3096.52|3088.82|3095.78|3088.08|22
1649932350000|2022-04-14 10:32:30|3096.49|3088.79|3096.54|3088.84|3096.6|3088.9|3096.37|3088.67|14
1649932360000|2022-04-14 10:32:40|3096.55|3088.85|3096.77|3089.07|3096.78|3089.08|3096.36|3088.66|22
1649932370000|2022-04-14 10:32:50|3096.75|3089.05|3096.68|3088.98|3096.77|3089.07|3096.19|3088.49|35
1649932380000|2022-04-14 10:33:00|3096.69|3088.99|3096.54|3088.84|3096.69|3088.99|3096.42|3088.72|31
1649932390000|2022-04-14 10:33:10|3096.55|3088.85|3096.96|3089.26|3096.96|3089.26|3096.46|3088.76|21
1649932400000|2022-04-14 10:33:20|3097.12|3089.42|3098.35|3090.65|3098.95|3091.25|3097.12|3089.42|29
1649932410000|2022-04-14 10:33:30|3098.37|3090.67|3098.51|3090.81|3098.53|3090.83|3097.86|3090.16|27
1649932420000|2022-04-14 10:33:40|3098.5|3090.8|3097.63|3089.93|3098.68|3090.98|3097.56|3089.86|32
1649932430000|2022-04-14 10:33:50|3097.27|3089.57|3096.04|3088.34|3097.27|3089.57|3096|3088.3|32
1649932440000|2022-04-14 10:34:00|3096.11|3088.41|3095.84|3088.14|3096.15|3088.45|3095.66|3087.96|26
1649932450000|2022-04-14 10:34:10|3095.98|3088.28|3095.72|3088.02|3096|3088.3|3095.56|3087.86|28
1649932460000|2022-04-14 10:34:20|3095.89|3088.19|3095.35|3087.65|3096.06|3088.36|3095.35|3087.65|27
1649932470000|2022-04-14 10:34:30|3095.57|3087.87|3095.46|3087.76|3095.6|3087.9|3095.4|3087.7|20
1649932480000|2022-04-14 10:34:40|3095.55|3087.85|3095.55|3087.85|3095.58|3087.88|3095.5|3087.8|9
1649932490000|2022-04-14 10:34:50|3095.58|3087.88|3096.51|3088.81|3096.57|3088.87|3095.58|3087.88|36
1649932500000|2022-04-14 10:35:00|3096.1|3088.4|3096.32|3088.62|3096.32|3088.62|3095.96|3088.26|26
1649932510000|2022-04-14 10:35:10|3096.21|3088.51|3096.23|3088.53|3096.34|3088.64|3096.15|3088.45|22
1649932520000|2022-04-14 10:35:20|3096.33|3088.63|3096|3088.3|3096.4|3088.7|3095.47|3087.77|31
1649932530000|2022-04-14 10:35:30|3096.01|3088.31|3096.15|3088.45|3096.15|3088.45|3096.01|3088.31|21
1649932540000|2022-04-14 10:35:40|3096.2|3088.5|3096.09|3088.39|3096.21|3088.51|3096.02|3088.32|13
1649932550000|2022-04-14 10:35:50|3095.84|3088.14|3095.75|3088.05|3096|3088.3|3095.72|3088.02|22
1649932560000|2022-04-14 10:36:00|3095.8|3088.1|3094.69|3086.99|3095.97|3088.27|3094.69|3086.99|29
1649932570000|2022-04-14 10:36:10|3094.74|3087.04|3094.26|3086.56|3094.86|3087.16|3094.19|3086.49|27
1649932580000|2022-04-14 10:36:20|3094.24|3086.54|3093.91|3086.21|3094.32|3086.62|3093.91|3086.21|29
1649932590000|2022-04-14 10:36:30|3093.95|3086.25|3093.52|3085.82|3094.46|3086.76|3093.52|3085.82|28
1649932600000|2022-04-14 10:36:40|3093.53|3085.83|3092.98|3085.28|3094.05|3086.35|3092.98|3085.28|32
1649932610000|2022-04-14 10:36:50|3092.99|3085.29|3093.08|3085.38|3093.25|3085.55|3092.96|3085.26|25
1649932620000|2022-04-14 10:37:00|3093.05|3085.35|3092.8|3085.1|3093.05|3085.35|3092.66|3084.96|24
1649932630000|2022-04-14 10:37:10|3092.79|3085.09|3092.65|3084.95|3092.85|3085.15|3092.51|3084.81|25
1649932640000|2022-04-14 10:37:20|3092.68|3084.98|3092.59|3084.89|3092.74|3085.04|3092.17|3084.47|21
1649932650000|2022-04-14 10:37:30|3092.58|3084.88|3092.61|3084.91|3092.63|3084.93|3092.39|3084.69|34
1649932660000|2022-04-14 10:37:40|3092.68|3084.98|3092.62|3084.92|3092.82|3085.12|3092.55|3084.85|32
1649932670000|2022-04-14 10:37:50|3092.6|3084.9|3093.34|3085.64|3093.35|3085.65|3092.54|3084.84|29
1649932680000|2022-04-14 10:38:00|3093.38|3085.68|3092.72|3085.02|3093.38|3085.68|3092.68|3084.98|16
1649932690000|2022-04-14 10:38:10|3092.7|3085|3092.7|3085|3092.79|3085.09|3092.54|3084.84|23
1649932700000|2022-04-14 10:38:20|3092.71|3085.01|3093.38|3085.68|3093.49|3085.79|3092.69|3084.99|25
1649932710000|2022-04-14 10:38:30|3093.36|3085.66|3093.56|3085.86|3093.68|3085.98|3093.34|3085.64|19
1649932720000|2022-04-14 10:38:40|3093.61|3085.91|3093.58|3085.88|3093.83|3086.13|3093.38|3085.68|25
1649932730000|2022-04-14 10:38:50|3093.8|3086.1|3093.75|3086.05|3093.96|3086.26|3093.59|3085.89|9
1649932740000|2022-04-14 10:39:00|3093.74|3086.04|3093.81|3086.11|3093.81|3086.11|3093.74|3086.04|11
1649932750000|2022-04-14 10:39:10|3093.8|3086.1|3093.23|3085.53|3094.3|3086.6|3093.21|3085.51|16
1649932760000|2022-04-14 10:39:20|3093.22|3085.52|3093.24|3085.54|3093.27|3085.57|3093.19|3085.49|16
1649932770000|2022-04-14 10:39:30|3093.26|3085.56|3093.36|3085.66|3093.56|3085.86|3093.26|3085.56|14
1649932780000|2022-04-14 10:39:40|3093.29|3085.59|3093.88|3086.18|3093.88|3086.18|3093.26|3085.56|34
1649932790000|2022-04-14 10:39:50|3093.8|3086.1|3093.61|3085.91|3093.92|3086.22|3093.6|3085.9|11
1649932800000|2022-04-14 10:40:00|3093.6|3085.9|3093.92|3086.22|3094.16|3086.46|3093.59|3085.89|21
1649932810000|2022-04-14 10:40:10|3093.9|3086.2|3093.72|3086.02|3093.99|3086.29|3093.72|3086.02|20
1649932820000|2022-04-14 10:40:20|3093.71|3086.01|3093.98|3086.28|3094.02|3086.32|3093.61|3085.91|28
1649932830000|2022-04-14 10:40:30|3093.74|3086.04|3093.54|3085.84|3093.77|3086.07|3093.37|3085.67|26
1649932840000|2022-04-14 10:40:40|3093.53|3085.83|3093.7|3086|3093.7|3086|3093.44|3085.74|16
1649932850000|2022-04-14 10:40:50|3093.5|3085.8|3093.98|3086.28|3093.98|3086.28|3093.41|3085.71|17
1649932860000|2022-04-14 10:41:00|3093.63|3085.93|3093.86|3086.16|3094.16|3086.46|3093.61|3085.91|15
1649932870000|2022-04-14 10:41:10|3093.85|3086.15|3093.9|3086.2|3093.91|3086.21|3093.81|3086.11|12
1649932880000|2022-04-14 10:41:20|3093.83|3086.13|3094.94|3087.24|3095.45|3087.75|3093.83|3086.13|26
1649932890000|2022-04-14 10:41:30|3094.84|3087.14|3095.4|3087.7|3095.45|3087.75|3094.8|3087.1|12
1649932900000|2022-04-14 10:41:40|3095.68|3087.98|3095.39|3087.69|3095.68|3087.98|3095.34|3087.64|13
1649932910000|2022-04-14 10:41:50|3095.4|3087.7|3096.43|3088.73|3096.5|3088.8|3095.4|3087.7|28
1649932920000|2022-04-14 10:42:00|3096.49|3088.79|3096.74|3089.04|3096.74|3089.04|3096.39|3088.69|11
1649932930000|2022-04-14 10:42:10|3096.72|3089.02|3096.9|3089.2|3096.9|3089.2|3096.72|3089.02|4
1649932940000|2022-04-14 10:42:20|3097|3089.3|3097.36|3089.66|3097.48|3089.78|3096.86|3089.16|30
1649932950000|2022-04-14 10:42:30|3097.48|3089.78|3097.05|3089.35|3097.62|3089.92|3097.04|3089.34|17
1649932960000|2022-04-14 10:42:40|3097.04|3089.34|3096.16|3088.46|3097.05|3089.35|3095.98|3088.28|22
1649932970000|2022-04-14 10:42:50|3096.06|3088.36|3095.74|3088.04|3096.11|3088.41|3095.61|3087.91|34
1649932980000|2022-04-14 10:43:00|3095.72|3088.02|3095.73|3088.03|3095.82|3088.12|3095.66|3087.96|21
1649932990000|2022-04-14 10:43:10|3095.75|3088.05|3095.35|3087.65|3095.77|3088.07|3095.26|3087.56|24
1649933000000|2022-04-14 10:43:20|3095.45|3087.75|3095.38|3087.68|3095.58|3087.88|3095.22|3087.52|28
1649933010000|2022-04-14 10:43:30|3095.33|3087.63|3095.23|3087.53|3095.39|3087.69|3095.2|3087.5|31
1649933020000|2022-04-14 10:43:40|3094.96|3087.26|3094.39|3086.69|3094.97|3087.27|3094.31|3086.61|20
1649933030000|2022-04-14 10:43:50|3094.4|3086.7|3094.72|3087.02|3094.72|3087.02|3094.39|3086.69|27
1649933040000|2022-04-14 10:44:00|3094.7|3087|3094.74|3087.04|3094.75|3087.05|3094.7|3087|11
1649933050000|2022-04-14 10:44:10|3094.75|3087.05|3094.73|3087.03|3094.84|3087.14|3094.68|3086.98|22
1649933060000|2022-04-14 10:44:20|3094.72|3087.02|3094.85|3087.15|3094.97|3087.27|3094.72|3087.02|24
1649933070000|2022-04-14 10:44:30|3094.93|3087.23|3094.77|3087.07|3094.99|3087.29|3094.77|3087.07|26
1649933080000|2022-04-14 10:44:40|3094.86|3087.16|3094.88|3087.18|3094.98|3087.28|3094.64|3086.94|26
1649933090000|2022-04-14 10:44:50|3094.89|3087.19|3094.93|3087.23|3095.02|3087.32|3094.45|3086.75|32
1649933100000|2022-04-14 10:45:00|3094.87|3087.17|3094.04|3086.34|3094.9|3087.2|3094.04|3086.34|38
1649933110000|2022-04-14 10:45:10|3094.07|3086.37|3094.23|3086.53|3094.23|3086.53|3093.86|3086.16|29
1649933120000|2022-04-14 10:45:20|3094.24|3086.54|3092.4|3084.7|3094.24|3086.54|3092.33|3084.63|31
1649933130000|2022-04-14 10:45:30|3092.46|3084.76|3092.26|3084.56|3092.46|3084.76|3091.99|3084.29|30
1649933140000|2022-04-14 10:45:40|3092.23|3084.53|3092.04|3084.34|3092.23|3084.53|3092.02|3084.32|23
1649933150000|2022-04-14 10:45:50|3092.06|3084.36|3090.43|3082.73|3092.45|3084.75|3090.43|3082.73|33
1649933160000|2022-04-14 10:46:00|3090.26|3082.56|3090.12|3082.42|3090.76|3083.06|3089.94|3082.24|36
1649933170000|2022-04-14 10:46:10|3090.11|3082.41|3089.93|3082.23|3090.59|3082.89|3089.88|3082.18|34
1649933180000|2022-04-14 10:46:20|3090.03|3082.33|3089.96|3082.26|3090.17|3082.47|3089.91|3082.21|25
1649933190000|2022-04-14 10:46:30|3089.87|3082.17|3090.38|3082.68|3090.48|3082.78|3089.87|3082.17|27
1649933200000|2022-04-14 10:46:40|3090.37|3082.67|3091.27|3083.57|3091.4|3083.7|3090.37|3082.67|29
1649933210000|2022-04-14 10:46:50|3091.07|3083.37|3092.02|3084.32|3092.02|3084.32|3090.93|3083.23|24
1649933220000|2022-04-14 10:47:00|3092.01|3084.31|3092.27|3084.57|3092.27|3084.57|3092.01|3084.31|16
1649933230000|2022-04-14 10:47:10|3092.24|3084.54|3091.15|3083.45|3092.37|3084.67|3091.15|3083.45|21
1649933240000|2022-04-14 10:47:20|3091.17|3083.47|3091.33|3083.63|3091.34|3083.64|3091.17|3083.47|23
1649933250000|2022-04-14 10:47:30|3091.36|3083.66|3091.04|3083.34|3091.45|3083.75|3090.78|3083.08|33
1649933260000|2022-04-14 10:47:40|3091.02|3083.32|3090.72|3083.02|3091.11|3083.41|3090.71|3083.01|38
1649933270000|2022-04-14 10:47:50|3090.7|3083|3090.08|3082.38|3090.97|3083.27|3090.08|3082.38|33
1649933280000|2022-04-14 10:48:00|3090.06|3082.36|3090.4|3082.7|3090.6|3082.9|3090.05|3082.35|37
1649933290000|2022-04-14 10:48:10|3090.43|3082.73|3089.87|3082.17|3090.63|3082.93|3089.87|3082.17|35
1649933300000|2022-04-14 10:48:20|3089.9|3082.2|3090.31|3082.61|3090.38|3082.68|3089.9|3082.2|27
1649933310000|2022-04-14 10:48:30|3090.36|3082.66|3090.13|3082.43|3090.39|3082.69|3090.04|3082.34|32
1649933320000|2022-04-14 10:48:40|3090.12|3082.42|3090.08|3082.38|3090.36|3082.66|3090.03|3082.33|33
1649933330000|2022-04-14 10:48:50|3090.05|3082.35|3089.97|3082.27|3090.14|3082.44|3089.94|3082.24|28
1649933340000|2022-04-14 10:49:00|3090|3082.3|3089.07|3081.37|3090|3082.3|3088.41|3080.71|33
1649933350000|2022-04-14 10:49:10|3089.17|3081.47|3089.21|3081.51|3090.06|3082.36|3089.02|3081.32|36
1649933360000|2022-04-14 10:49:20|3089.16|3081.46|3089.07|3081.37|3089.34|3081.64|3088.58|3080.88|31
1649933370000|2022-04-14 10:49:30|3088.77|3081.07|3087.98|3080.28|3088.77|3081.07|3087.96|3080.26|25
1649933380000|2022-04-14 10:49:40|3087.97|3080.27|3088.34|3080.64|3088.34|3080.64|3087.03|3079.33|38
1649933390000|2022-04-14 10:49:50|3088.33|3080.63|3086.83|3079.13|3088.33|3080.63|3086.59|3078.89|32
1649933400000|2022-04-14 10:50:00|3086.79|3079.09|3086.43|3078.73|3086.79|3079.09|3086.14|3078.44|34
1649933410000|2022-04-14 10:50:10|3086.07|3078.37|3085.83|3078.13|3086.14|3078.44|3085.65|3077.95|27
1649933420000|2022-04-14 10:50:20|3085.85|3078.15|3083.73|3076.03|3085.98|3078.28|3082.49|3074.79|35
1649933430000|2022-04-14 10:50:30|3083.89|3076.19|3085.01|3077.31|3085.5|3077.8|3083.89|3076.19|35
1649933440000|2022-04-14 10:50:40|3085.08|3077.38|3084.58|3076.88|3085.08|3077.38|3084.26|3076.56|30
1649933450000|2022-04-14 10:50:50|3084.62|3076.92|3085|3077.3|3085.01|3077.31|3084.62|3076.92|30
1649933460000|2022-04-14 10:51:00|3084.93|3077.23|3086.66|3078.96|3086.66|3078.96|3084.89|3077.19|32
1649933470000|2022-04-14 10:51:10|3086.67|3078.97|3088.29|3080.59|3088.29|3080.59|3086.62|3078.92|35
1649933480000|2022-04-14 10:51:20|3088.38|3080.68|3088.57|3080.87|3089.2|3081.5|3088.38|3080.68|27
1649933490000|2022-04-14 10:51:30|3088.55|3080.85|3088.98|3081.28|3088.98|3081.28|3088.48|3080.78|19
1649933500000|2022-04-14 10:51:40|3088.99|3081.29|3089.22|3081.52|3089.22|3081.52|3088.83|3081.13|32
1649933510000|2022-04-14 10:51:50|3089.12|3081.42|3088.98|3081.28|3089.14|3081.44|3088.88|3081.18|32
1649933520000|2022-04-14 10:52:00|3089|3081.3|3088.87|3081.17|3089.28|3081.58|3088.81|3081.11|29
1649933530000|2022-04-14 10:52:10|3088.9|3081.2|3088.21|3080.51|3088.98|3081.28|3088.18|3080.48|27
1649933540000|2022-04-14 10:52:20|3088.12|3080.42|3086.27|3078.57|3088.12|3080.42|3086.23|3078.53|38
1649933550000|2022-04-14 10:52:30|3086.3|3078.6|3086.27|3078.57|3086.4|3078.7|3086.09|3078.39|32
1649933560000|2022-04-14 10:52:40|3086.26|3078.56|3088.04|3080.34|3088.04|3080.34|3086.23|3078.53|26
1649933570000|2022-04-14 10:52:50|3088.08|3080.38|3087.87|3080.17|3088.12|3080.42|3087.78|3080.08|29
1649933580000|2022-04-14 10:53:00|3087.85|3080.15|3087.76|3080.06|3087.85|3080.15|3087.73|3080.03|18
1649933590000|2022-04-14 10:53:10|3087.78|3080.08|3088.65|3080.95|3089.07|3081.37|3087.75|3080.05|36
1649933600000|2022-04-14 10:53:20|3088.67|3080.97|3088|3080.3|3088.67|3080.97|3087.79|3080.09|26
1649933610000|2022-04-14 10:53:30|3087.95|3080.25|3087.81|3080.11|3088.04|3080.34|3087.79|3080.09|32
1649933620000|2022-04-14 10:53:40|3087.87|3080.17|3086.91|3079.21|3088.05|3080.35|3086.89|3079.19|28
1649933630000|2022-04-14 10:53:50|3086.89|3079.19|3086.54|3078.84|3087.12|3079.42|3086.51|3078.81|22
1649933640000|2022-04-14 10:54:00|3086.75|3079.05|3086.72|3079.02|3086.75|3079.05|3086.54|3078.84|34
1649933650000|2022-04-14 10:54:10|3086.73|3079.03|3086.64|3078.94|3086.84|3079.14|3086.64|3078.94|25
1649933660000|2022-04-14 10:54:20|3086.74|3079.04|3086.2|3078.5|3086.76|3079.06|3085.83|3078.13|28
1649933670000|2022-04-14 10:54:30|3086.03|3078.33|3086.62|3078.92|3086.62|3078.92|3085.93|3078.23|32
1649933680000|2022-04-14 10:54:40|3086.6|3078.9|3085.43|3077.73|3086.89|3079.19|3085.24|3077.54|30
1649933690000|2022-04-14 10:54:50|3085.42|3077.72|3085.42|3077.72|3085.45|3077.75|3085.39|3077.69|18
1649933700000|2022-04-14 10:55:00|3085.43|3077.73|3085.2|3077.5|3085.43|3077.73|3085.19|3077.49|15
1649933710000|2022-04-14 10:55:10|3085.58|3077.88|3085.63|3077.93|3085.63|3077.93|3085.21|3077.51|22
1649933720000|2022-04-14 10:55:20|3085.65|3077.95|3085.55|3077.85|3085.66|3077.96|3085.08|3077.38|20
1649933730000|2022-04-14 10:55:30|3085.53|3077.83|3085.32|3077.62|3085.54|3077.84|3085.01|3077.31|20
1649933740000|2022-04-14 10:55:40|3085.33|3077.63|3085.88|3078.18|3085.88|3078.18|3085.24|3077.54|22
1649933750000|2022-04-14 10:55:50|3085.87|3078.17|3085.59|3077.89|3086|3078.3|3085.58|3077.88|28
1649933760000|2022-04-14 10:56:00|3085.58|3077.88|3085.53|3077.83|3085.67|3077.97|3085.16|3077.46|25
1649933770000|2022-04-14 10:56:10|3085.55|3077.85|3085.6|3077.9|3085.96|3078.26|3085.52|3077.82|20
1649933780000|2022-04-14 10:56:20|3085.61|3077.91|3085.58|3077.88|3085.91|3078.21|3085.44|3077.74|28
1649933790000|2022-04-14 10:56:30|3085.87|3078.17|3086.05|3078.35|3086.09|3078.39|3085.58|3077.88|16
1649933800000|2022-04-14 10:56:40|3085.94|3078.24|3086.39|3078.69|3086.39|3078.69|3085.67|3077.97|26
1649933810000|2022-04-14 10:56:50|3086.35|3078.65|3086.56|3078.86|3086.58|3078.88|3086.28|3078.58|22
1649933820000|2022-04-14 10:57:00|3086.55|3078.85|3086.35|3078.65|3086.56|3078.86|3086.18|3078.48|17
1649933830000|2022-04-14 10:57:10|3086.42|3078.72|3086.23|3078.53|3086.72|3079.02|3085.94|3078.24|31
1649933840000|2022-04-14 10:57:20|3086.39|3078.69|3086.21|3078.51|3086.72|3079.02|3086.13|3078.43|22
1649933850000|2022-04-14 10:57:30|3086.15|3078.45|3086.19|3078.49|3086.38|3078.68|3086.13|3078.43|24
1649933860000|2022-04-14 10:57:40|3086.18|3078.48|3086.3|3078.6|3086.77|3079.07|3086.13|3078.43|28
1649933870000|2022-04-14 10:57:50|3086.32|3078.62|3086.15|3078.45|3086.32|3078.62|3086.11|3078.41|20
1649933880000|2022-04-14 10:58:00|3086.14|3078.44|3086.17|3078.47|3086.21|3078.51|3085.94|3078.24|19
1649933890000|2022-04-14 10:58:10|3086.16|3078.46|3085.16|3077.46|3086.16|3078.46|3085.06|3077.36|27
1649933900000|2022-04-14 10:58:20|3085.15|3077.45|3084.87|3077.17|3085.15|3077.45|3084.87|3077.17|21
1649933910000|2022-04-14 10:58:30|3084.94|3077.24|3084.86|3077.16|3084.99|3077.29|3084.7|3077|29
1649933920000|2022-04-14 10:58:40|3084.81|3077.11|3083.98|3076.28|3085|3077.3|3083.98|3076.28|28
1649933930000|2022-04-14 10:58:50|3084.03|3076.33|3083.64|3075.94|3084.03|3076.33|3083.64|3075.94|33
1649933940000|2022-04-14 10:59:00|3083.58|3075.88|3083.31|3075.61|3083.76|3076.06|3083.25|3075.55|33
1649933950000|2022-04-14 10:59:10|3083.27|3075.57|3083.28|3075.58|3083.8|3076.1|3083.27|3075.57|32
1649933960000|2022-04-14 10:59:20|3083.33|3075.63|3083.2|3075.5|3083.71|3076.01|3083.07|3075.37|35
1649933970000|2022-04-14 10:59:30|3083.18|3075.48|3083.36|3075.66|3083.59|3075.89|3083.08|3075.38|25
1649933980000|2022-04-14 10:59:40|3083.39|3075.69|3083.34|3075.64|3083.72|3076.02|3083.04|3075.34|25
1649933990000|2022-04-14 10:59:50|3083.36|3075.66|3083.39|3075.69|3083.46|3075.76|3082.88|3075.18|31
1649934000000|2022-04-14 11:00:00|3083.37|3075.67|3082.33|3074.63|3083.37|3075.67|3082.33|3074.63|33
1649934010000|2022-04-14 11:00:10|3082.32|3074.62|3083.19|3075.49|3083.19|3075.49|3082.32|3074.62|25
1649934020000|2022-04-14 11:00:20|3083.13|3075.43|3083.25|3075.55|3083.33|3075.63|3083.09|3075.39|20
1649934030000|2022-04-14 11:00:30|3083.11|3075.41|3083.81|3076.11|3083.81|3076.11|3083.08|3075.38|26
1649934040000|2022-04-14 11:00:40|3084.01|3076.31|3084.93|3077.23|3084.93|3077.23|3083.94|3076.24|35
1649934050000|2022-04-14 11:00:50|3084.96|3077.26|3085.61|3077.91|3085.62|3077.92|3084.95|3077.25|33
1649934060000|2022-04-14 11:01:00|3085.64|3077.94|3085.36|3077.66|3085.64|3077.94|3085.26|3077.56|18
1649934070000|2022-04-14 11:01:10|3085.35|3077.65|3085.83|3078.13|3085.83|3078.13|3085.35|3077.65|12
1649934080000|2022-04-14 11:01:20|3085.45|3077.75|3085.4|3077.7|3085.83|3078.13|3085.31|3077.61|23
1649934090000|2022-04-14 11:01:30|3085.31|3077.61|3086.15|3078.45|3086.15|3078.45|3085.31|3077.61|30
1649934100000|2022-04-14 11:01:40|3086.25|3078.55|3085.92|3078.22|3086.68|3078.98|3085.92|3078.22|37
1649934110000|2022-04-14 11:01:50|3085.93|3078.23|3085.78|3078.08|3086.01|3078.31|3085.74|3078.04|24
1649934120000|2022-04-14 11:02:00|3085.95|3078.25|3086.52|3078.82|3086.55|3078.85|3085.95|3078.25|32
1649934130000|2022-04-14 11:02:10|3086.56|3078.86|3086.59|3078.89|3086.64|3078.94|3086.34|3078.64|33
1649934140000|2022-04-14 11:02:20|3086.55|3078.85|3087.19|3079.49|3087.19|3079.49|3086.51|3078.81|25
1649934150000|2022-04-14 11:02:30|3087.2|3079.5|3087.46|3079.76|3087.47|3079.77|3087.19|3079.49|23
1649934160000|2022-04-14 11:02:40|3087.41|3079.71|3087.62|3079.92|3087.77|3080.07|3087.41|3079.71|24
1649934170000|2022-04-14 11:02:50|3087.65|3079.95|3088.39|3080.69|3088.89|3081.19|3087.53|3079.83|36
1649934180000|2022-04-14 11:03:00|3088.36|3080.66|3087.69|3079.99|3088.36|3080.66|3087.42|3079.72|27
1649934190000|2022-04-14 11:03:10|3087.54|3079.84|3087.6|3079.9|3087.87|3080.17|3087.52|3079.82|18
1649934200000|2022-04-14 11:03:20|3087.67|3079.97|3087.79|3080.09|3088.15|3080.45|3087.64|3079.94|27
1649934210000|2022-04-14 11:03:30|3087.86|3080.16|3086.49|3078.79|3087.87|3080.17|3086.49|3078.79|29
1649934220000|2022-04-14 11:03:40|3086.48|3078.78|3085.95|3078.25|3086.48|3078.78|3085.81|3078.11|34
1649934230000|2022-04-14 11:03:50|3085.93|3078.23|3085.63|3077.93|3086.73|3079.03|3085.55|3077.85|31
1649934240000|2022-04-14 11:04:00|3085.54|3077.84|3086.34|3078.64|3086.34|3078.64|3085.38|3077.68|35
1649934250000|2022-04-14 11:04:10|3086.35|3078.65|3086.37|3078.67|3086.45|3078.75|3086.24|3078.54|18
1649934260000|2022-04-14 11:04:20|3086.38|3078.68|3087.04|3079.34|3087.17|3079.47|3086.11|3078.41|29
1649934270000|2022-04-14 11:04:30|3087.16|3079.46|3087.3|3079.6|3087.36|3079.66|3087.04|3079.34|24
1649934280000|2022-04-14 11:04:40|3087.31|3079.61|3088.57|3080.87|3088.76|3081.06|3087.23|3079.53|33
1649934290000|2022-04-14 11:04:50|3088.52|3080.82|3089.24|3081.54|3089.24|3081.54|3088.34|3080.64|32
1649934300000|2022-04-14 11:05:00|3089.26|3081.56|3089.38|3081.68|3089.7|3082|3089.26|3081.56|26
1649934310000|2022-04-14 11:05:10|3089.37|3081.67|3088.87|3081.17|3089.38|3081.68|3088.77|3081.07|32
1649934320000|2022-04-14 11:05:20|3088.78|3081.08|3090.51|3082.81|3090.56|3082.86|3088.78|3081.08|34
1649934330000|2022-04-14 11:05:30|3090.85|3083.15|3091.84|3084.14|3091.84|3084.14|3090.85|3083.15|34
1649934340000|2022-04-14 11:05:40|3091.96|3084.26|3091.75|3084.05|3092.34|3084.64|3091.57|3083.87|33
1649934350000|2022-04-14 11:05:50|3091.74|3084.04|3090.52|3082.82|3091.85|3084.15|3090.47|3082.77|35
1649934360000|2022-04-14 11:06:00|3090.55|3082.85|3090.43|3082.73|3090.59|3082.89|3090.1|3082.4|32
1649934370000|2022-04-14 11:06:10|3090.41|3082.71|3089.87|3082.17|3090.59|3082.89|3089.73|3082.03|29
1649934380000|2022-04-14 11:06:20|3089.88|3082.18|3090.92|3083.22|3091.19|3083.49|3089.81|3082.11|34
1649934390000|2022-04-14 11:06:30|3090.87|3083.17|3090.78|3083.08|3091.02|3083.32|3090.74|3083.04|32
1649934400000|2022-04-14 11:06:40|3090.76|3083.06|3090.89|3083.19|3090.93|3083.23|3090.55|3082.85|29
1649934410000|2022-04-14 11:06:50|3090.79|3083.09|3090.64|3082.94|3090.79|3083.09|3090.54|3082.84|30
1649934420000|2022-04-14 11:07:00|3090.68|3082.98|3090.24|3082.54|3090.84|3083.14|3090.24|3082.54|31
1649934430000|2022-04-14 11:07:10|3090.19|3082.49|3090.4|3082.7|3090.43|3082.73|3090.17|3082.47|22
1649934440000|2022-04-14 11:07:20|3090.42|3082.72|3090.19|3082.49|3090.42|3082.72|3090.13|3082.43|29
1649934450000|2022-04-14 11:07:30|3089.83|3082.13|3089.94|3082.24|3089.98|3082.28|3089.8|3082.1|20
1649934460000|2022-04-14 11:07:40|3089.92|3082.22|3087.97|3080.27|3089.92|3082.22|3087.87|3080.17|27
1649934470000|2022-04-14 11:07:50|3087.98|3080.28|3087.96|3080.26|3088.06|3080.36|3087.91|3080.21|19
1649934480000|2022-04-14 11:08:00|3087.94|3080.24|3086.82|3079.12|3087.96|3080.26|3086.82|3079.12|29
1649934490000|2022-04-14 11:08:10|3086.87|3079.17|3086.51|3078.81|3087.29|3079.59|3086.51|3078.81|34
1649934500000|2022-04-14 11:08:20|3086.28|3078.58|3085.82|3078.12|3086.41|3078.71|3085.78|3078.08|34
1649934510000|2022-04-14 11:08:30|3085.8|3078.1|3085.77|3078.07|3085.92|3078.22|3085.77|3078.07|28
1649934520000|2022-04-14 11:08:40|3085.78|3078.08|3086.07|3078.37|3086.08|3078.38|3085.57|3077.87|32
1649934530000|2022-04-14 11:08:50|3085.91|3078.21|3086.02|3078.32|3086.2|3078.5|3085.69|3077.99|28
1649934540000|2022-04-14 11:09:00|3086.06|3078.36|3086.08|3078.38|3086.08|3078.38|3086.06|3078.36|21
1649934550000|2022-04-14 11:09:10|3086.07|3078.37|3085.58|3077.88|3086.07|3078.37|3085.58|3077.88|27
1649934560000|2022-04-14 11:09:20|3085.62|3077.92|3085.79|3078.09|3085.97|3078.27|3085.56|3077.86|28
1649934570000|2022-04-14 11:09:30|3085.76|3078.06|3085.91|3078.21|3086|3078.3|3085.76|3078.06|24
1649934580000|2022-04-14 11:09:40|3085.96|3078.26|3085.74|3078.04|3085.96|3078.26|3085.52|3077.82|24
1649934590000|2022-04-14 11:09:50|3085.56|3077.86|3085.3|3077.6|3085.75|3078.05|3085.3|3077.6|34
1649934600000|2022-04-14 11:10:00|3085.35|3077.65|3085.3|3077.6|3085.54|3077.84|3085.17|3077.47|29
1649934610000|2022-04-14 11:10:10|3085.26|3077.56|3085.21|3077.51|3085.61|3077.91|3084.95|3077.25|29
1649934620000|2022-04-14 11:10:20|3085.22|3077.52|3085.28|3077.58|3085.69|3077.99|3084.95|3077.25|32
1649934630000|2022-04-14 11:10:30|3085.32|3077.62|3084.93|3077.23|3085.32|3077.62|3084.41|3076.71|33
1649934640000|2022-04-14 11:10:40|3084.97|3077.27|3084.93|3077.23|3085.04|3077.34|3084.87|3077.17|27
1649934650000|2022-04-14 11:10:50|3084.94|3077.24|3085.23|3077.53|3085.74|3078.04|3084.94|3077.24|31
1649934660000|2022-04-14 11:11:00|3085.18|3077.48|3085.18|3077.48|3085.27|3077.57|3084.97|3077.27|16
1649934670000|2022-04-14 11:11:10|3085.24|3077.54|3086.26|3078.56|3086.26|3078.56|3085.12|3077.42|27
1649934680000|2022-04-14 11:11:20|3086.32|3078.62|3088.06|3080.36|3088.29|3080.59|3086.32|3078.62|32
1649934690000|2022-04-14 11:11:30|3088.13|3080.43|3087.97|3080.27|3088.5|3080.8|3087.68|3079.98|26
1649934700000|2022-04-14 11:11:40|3088.68|3080.98|3091.08|3083.38|3091.08|3083.38|3088.19|3080.49|31
1649934710000|2022-04-14 11:11:50|3091|3083.3|3090.56|3082.86|3091.27|3083.57|3090.56|3082.86|32
1649934720000|2022-04-14 11:12:00|3090.54|3082.84|3090.01|3082.31|3090.72|3083.02|3089.95|3082.25|35
1649934730000|2022-04-14 11:12:10|3090.02|3082.32|3091.26|3083.56|3092.07|3084.37|3089.84|3082.14|33
1649934740000|2022-04-14 11:12:20|3091.12|3083.42|3091.42|3083.72|3091.5|3083.8|3091.03|3083.33|31
1649934750000|2022-04-14 11:12:30|3091.4|3083.7|3090.98|3083.28|3091.49|3083.79|3090.75|3083.05|22
1649934760000|2022-04-14 11:12:40|3091.07|3083.37|3091.46|3083.76|3091.48|3083.78|3091|3083.3|20
1649934770000|2022-04-14 11:12:50|3091.44|3083.74|3091.08|3083.38|3091.54|3083.84|3091.08|3083.38|28
1649934780000|2022-04-14 11:13:00|3091.18|3083.48|3091.65|3083.95|3091.79|3084.09|3091.02|3083.32|24
1649934790000|2022-04-14 11:13:10|3091.55|3083.85|3091.64|3083.94|3091.9|3084.2|3091.54|3083.84|23
1649934800000|2022-04-14 11:13:20|3091.68|3083.98|3091.8|3084.1|3091.83|3084.13|3091.62|3083.92|26
1649934810000|2022-04-14 11:13:30|3091.82|3084.12|3092.16|3084.46|3092.16|3084.46|3091.69|3083.99|25
1649934820000|2022-04-14 11:13:40|3092.1|3084.4|3092.32|3084.62|3092.44|3084.74|3091.96|3084.26|24
1649934830000|2022-04-14 11:13:50|3092.45|3084.75|3092.29|3084.59|3092.48|3084.78|3092.21|3084.51|18
1649934840000|2022-04-14 11:14:00|3092.25|3084.55|3092.08|3084.38|3092.52|3084.82|3092.08|3084.38|19
1649934850000|2022-04-14 11:14:10|3091.98|3084.28|3089.85|3082.15|3092.17|3084.47|3089.85|3082.15|30
1649934860000|2022-04-14 11:14:20|3089.78|3082.08|3090.64|3082.94|3090.64|3082.94|3089.61|3081.91|36
1649934870000|2022-04-14 11:14:30|3090.63|3082.93|3090.97|3083.27|3091|3083.3|3090.63|3082.93|26
1649934880000|2022-04-14 11:14:40|3091.02|3083.32|3091.37|3083.67|3091.37|3083.67|3090.6|3082.9|29
1649934890000|2022-04-14 11:14:50|3091.45|3083.75|3091.69|3083.99|3091.69|3083.99|3091.19|3083.49|35
1649934900000|2022-04-14 11:15:00|3091.73|3084.03|3091.4|3083.7|3092.47|3084.77|3091.08|3083.38|37
1649934910000|2022-04-14 11:15:10|3091.39|3083.69|3091.38|3083.68|3091.56|3083.86|3091.06|3083.36|26
1649934920000|2022-04-14 11:15:20|3091.78|3084.08|3091.75|3084.05|3091.94|3084.24|3091.67|3083.97|26
1649934930000|2022-04-14 11:15:30|3091.86|3084.16|3092.18|3084.48|3092.19|3084.49|3091.8|3084.1|29
1649934940000|2022-04-14 11:15:40|3092.01|3084.31|3092.7|3085|3092.86|3085.16|3092.01|3084.31|27
1649934950000|2022-04-14 11:15:50|3092.74|3085.04|3091.49|3083.79|3092.74|3085.04|3091.43|3083.73|30
1649934960000|2022-04-14 11:16:00|3091.5|3083.8|3091.1|3083.4|3091.67|3083.97|3091.1|3083.4|31
1649934970000|2022-04-14 11:16:10|3090.74|3083.04|3090.44|3082.74|3090.74|3083.04|3090.4|3082.7|32
1649934980000|2022-04-14 11:16:20|3090.39|3082.69|3089.09|3081.39|3090.39|3082.69|3089.07|3081.37|30
1649934990000|2022-04-14 11:16:30|3089.08|3081.38|3089.2|3081.5|3089.25|3081.55|3088.91|3081.21|26
1649935000000|2022-04-14 11:16:40|3089.19|3081.49|3089.21|3081.51|3089.49|3081.79|3089.09|3081.39|33
1649935010000|2022-04-14 11:16:50|3089.19|3081.49|3087.62|3079.92|3089.31|3081.61|3087.59|3079.89|37
1649935020000|2022-04-14 11:17:00|3087.59|3079.89|3085.77|3078.07|3087.66|3079.96|3085.6|3077.9|35
1649935030000|2022-04-14 11:17:10|3085.66|3077.96|3085.59|3077.89|3085.76|3078.06|3085.54|3077.84|34
1649935040000|2022-04-14 11:17:20|3085.62|3077.92|3085.36|3077.66|3085.69|3077.99|3085.24|3077.54|30
1649935050000|2022-04-14 11:17:30|3085.32|3077.62|3085.54|3077.84|3085.55|3077.85|3085.16|3077.46|25
1649935060000|2022-04-14 11:17:40|3085.33|3077.63|3086.71|3079.01|3086.82|3079.12|3085.2|3077.5|35
1649935070000|2022-04-14 11:17:50|3086.68|3078.98|3086.59|3078.89|3086.85|3079.15|3086.59|3078.89|23
1649935080000|2022-04-14 11:18:00|3086.61|3078.91|3085.78|3078.08|3086.75|3079.05|3085.75|3078.05|31
1649935090000|2022-04-14 11:18:10|3085.72|3078.02|3085.45|3077.75|3085.79|3078.09|3085.15|3077.45|33
1649935100000|2022-04-14 11:18:20|3085.29|3077.59|3085.23|3077.53|3085.31|3077.61|3085.09|3077.39|23
1649935110000|2022-04-14 11:18:30|3085.25|3077.55|3085.65|3077.95|3085.67|3077.97|3085.15|3077.45|26
1649935120000|2022-04-14 11:18:40|3085.63|3077.93|3085.71|3078.01|3085.75|3078.05|3085.49|3077.79|34
1649935130000|2022-04-14 11:18:50|3085.7|3078|3085.65|3077.95|3085.81|3078.11|3085.59|3077.89|16
1649935140000|2022-04-14 11:19:00|3085.73|3078.03|3085.61|3077.91|3085.84|3078.14|3085.61|3077.91|29
1649935150000|2022-04-14 11:19:10|3085.72|3078.02|3085.71|3078.01|3085.73|3078.03|3085.54|3077.84|27
1649935160000|2022-04-14 11:19:20|3085.66|3077.96|3085.56|3077.86|3085.69|3077.99|3085.43|3077.73|27
1649935170000|2022-04-14 11:19:30|3085.55|3077.85|3085.6|3077.9|3085.79|3078.09|3085.54|3077.84|25
1649935180000|2022-04-14 11:19:40|3085.74|3078.04|3085.88|3078.18|3085.88|3078.18|3085.47|3077.77|27
1649935190000|2022-04-14 11:19:50|3085.9|3078.2|3087.06|3079.36|3087.21|3079.51|3085.88|3078.18|28
1649935200000|2022-04-14 11:20:00|3087.04|3079.34|3085.99|3078.29|3087.12|3079.42|3085.99|3078.29|28
1649935210000|2022-04-14 11:20:10|3085.95|3078.25|3085.61|3077.91|3085.95|3078.25|3085.45|3077.75|30
1649935220000|2022-04-14 11:20:20|3085.43|3077.73|3083.89|3076.19|3085.43|3077.73|3083.89|3076.19|34
1649935230000|2022-04-14 11:20:30|3083.97|3076.27|3084.25|3076.55|3084.28|3076.58|3083.97|3076.27|31
1649935240000|2022-04-14 11:20:40|3084.23|3076.53|3084.52|3076.82|3084.8|3077.1|3084.18|3076.48|29
1649935250000|2022-04-14 11:20:50|3084.65|3076.95|3084.45|3076.75|3084.79|3077.09|3084.18|3076.48|33
1649935260000|2022-04-14 11:21:00|3084.47|3076.77|3084.39|3076.69|3084.8|3077.1|3084.39|3076.69|24
1649935270000|2022-04-14 11:21:10|3084.26|3076.56|3083.91|3076.21|3084.45|3076.75|3083.91|3076.21|33
1649935280000|2022-04-14 11:21:20|3084.07|3076.37|3084.24|3076.54|3084.37|3076.67|3083.82|3076.12|32
1649935290000|2022-04-14 11:21:30|3084.32|3076.62|3084.36|3076.66|3084.37|3076.67|3084.25|3076.55|24
1649935300000|2022-04-14 11:21:40|3084.33|3076.63|3083.4|3075.7|3084.37|3076.67|3083.37|3075.67|35
1649935310000|2022-04-14 11:21:50|3083.23|3075.53|3083.46|3075.76|3083.65|3075.95|3082.98|3075.28|22
1649935320000|2022-04-14 11:22:00|3083.51|3075.81|3083.54|3075.84|3083.56|3075.86|3083.1|3075.4|18
1649935330000|2022-04-14 11:22:10|3083.52|3075.82|3084.62|3076.92|3084.62|3076.92|3083.52|3075.82|32
1649935340000|2022-04-14 11:22:20|3084.85|3077.15|3085.78|3078.08|3085.78|3078.08|3084.85|3077.15|25
1649935350000|2022-04-14 11:22:30|3085.68|3077.98|3085.34|3077.64|3085.78|3078.08|3085.27|3077.57|23
1649935360000|2022-04-14 11:22:40|3085.33|3077.63|3085.33|3077.63|3085.43|3077.73|3085.31|3077.61|18
1649935370000|2022-04-14 11:22:50|3085.32|3077.62|3085.52|3077.82|3085.58|3077.88|3085.32|3077.62|20
1649935380000|2022-04-14 11:23:00|3085.49|3077.79|3084.56|3076.86|3085.55|3077.85|3084.56|3076.86|27
1649935390000|2022-04-14 11:23:10|3084.54|3076.84|3084.14|3076.44|3084.54|3076.84|3084.12|3076.42|30
1649935400000|2022-04-14 11:23:20|3084.05|3076.35|3084.03|3076.33|3084.15|3076.45|3083.72|3076.02|31
1649935410000|2022-04-14 11:23:30|3084.1|3076.4|3085.48|3077.78|3085.7|3078|3084.1|3076.4|36
1649935420000|2022-04-14 11:23:40|3085.7|3078|3085.44|3077.74|3085.76|3078.06|3085.24|3077.54|33
1649935430000|2022-04-14 11:23:50|3085.48|3077.78|3085.37|3077.67|3085.55|3077.85|3085.26|3077.56|29
1649935440000|2022-04-14 11:24:00|3085.51|3077.81|3085.49|3077.79|3085.63|3077.93|3085.37|3077.67|22
1649935450000|2022-04-14 11:24:10|3085.47|3077.77|3085.57|3077.87|3085.57|3077.87|3085.41|3077.71|27
1649935460000|2022-04-14 11:24:20|3085.56|3077.86|3085.97|3078.27|3086.36|3078.66|3085.37|3077.67|34
1649935470000|2022-04-14 11:24:30|3086.29|3078.59|3085.88|3078.18|3086.4|3078.7|3085.88|3078.18|34
1649935480000|2022-04-14 11:24:40|3085.82|3078.12|3085.62|3077.92|3086.13|3078.43|3085.43|3077.73|34
1649935490000|2022-04-14 11:24:50|3085.45|3077.75|3085.46|3077.76|3085.68|3077.98|3085.43|3077.73|24
1649935500000|2022-04-14 11:25:00|3085.47|3077.77|3085.45|3077.75|3085.91|3078.21|3085.08|3077.38|32
1649935510000|2022-04-14 11:25:10|3085.7|3078|3085.68|3077.98|3085.7|3078|3085.45|3077.75|16
1649935520000|2022-04-14 11:25:20|3085.69|3077.99|3084.5|3076.8|3085.75|3078.05|3084.5|3076.8|19
1649935530000|2022-04-14 11:25:30|3084.31|3076.61|3083.67|3075.97|3084.31|3076.61|3083.45|3075.75|35
1649935540000|2022-04-14 11:25:40|3083.72|3076.02|3083.54|3075.84|3083.83|3076.13|3083.48|3075.78|29
1649935550000|2022-04-14 11:25:50|3083.57|3075.87|3083.73|3076.03|3083.73|3076.03|3083.52|3075.82|22
1649935560000|2022-04-14 11:26:00|3083.74|3076.04|3083.32|3075.62|3083.81|3076.11|3083.32|3075.62|33
1649935570000|2022-04-14 11:26:10|3083.3|3075.6|3083.14|3075.44|3083.5|3075.8|3083.14|3075.44|28
1649935580000|2022-04-14 11:26:20|3083.17|3075.47|3083.78|3076.08|3083.97|3076.27|3083.04|3075.34|35
1649935590000|2022-04-14 11:26:30|3083.79|3076.09|3085.03|3077.33|3085.03|3077.33|3083.59|3075.89|29
1649935600000|2022-04-14 11:26:40|3085.07|3077.37|3085.92|3078.22|3086.29|3078.59|3084.85|3077.15|31
1649935610000|2022-04-14 11:26:50|3085.76|3078.06|3085.75|3078.05|3085.95|3078.25|3085.59|3077.89|30
1649935620000|2022-04-14 11:27:00|3085.78|3078.08|3085.15|3077.45|3085.94|3078.24|3085.02|3077.32|27
1649935630000|2022-04-14 11:27:10|3085.12|3077.42|3086.04|3078.34|3086.15|3078.45|3084.89|3077.19|32
1649935640000|2022-04-14 11:27:20|3086.02|3078.32|3085.96|3078.26|3086.09|3078.39|3085.86|3078.16|21
1649935650000|2022-04-14 11:27:30|3086.03|3078.33|3086.15|3078.45|3086.19|3078.49|3085.91|3078.21|25
1649935660000|2022-04-14 11:27:40|3086.13|3078.43|3086.23|3078.53|3086.47|3078.77|3086.02|3078.32|24
1649935670000|2022-04-14 11:27:50|3086.33|3078.63|3087.2|3079.5|3087.2|3079.5|3086.08|3078.38|30
1649935680000|2022-04-14 11:28:00|3087.36|3079.66|3087.97|3080.27|3088.04|3080.34|3087.18|3079.48|34
1649935690000|2022-04-14 11:28:10|3088.22|3080.52|3089.46|3081.76|3089.49|3081.79|3088.22|3080.52|31
1649935700000|2022-04-14 11:28:20|3089.41|3081.71|3088|3080.3|3089.41|3081.71|3087.52|3079.82|21
1649935710000|2022-04-14 11:28:30|3088.02|3080.32|3087.81|3080.11|3088.18|3080.48|3087.68|3079.98|23
1649935720000|2022-04-14 11:28:40|3087.88|3080.18|3087.78|3080.08|3088.69|3080.99|3087.77|3080.07|24
1649935730000|2022-04-14 11:28:50|3087.73|3080.03|3087.43|3079.73|3087.73|3080.03|3087.37|3079.67|27
1649935740000|2022-04-14 11:29:00|3087.42|3079.72|3088.48|3080.78|3088.5|3080.8|3087.32|3079.62|32
1649935750000|2022-04-14 11:29:10|3088.47|3080.77|3088.44|3080.74|3088.56|3080.86|3088.34|3080.64|31
1649935760000|2022-04-14 11:29:20|3088.42|3080.72|3088.2|3080.5|3088.47|3080.77|3088.2|3080.5|28
1649935770000|2022-04-14 11:29:30|3088.23|3080.53|3088.37|3080.67|3088.38|3080.68|3088.19|3080.49|38
1649935780000|2022-04-14 11:29:40|3088.39|3080.69|3088.06|3080.36|3088.46|3080.76|3088.06|3080.36|31
1649935790000|2022-04-14 11:29:50|3088.04|3080.34|3087.63|3079.93|3088.09|3080.39|3087.48|3079.78|27
1649935800000|2022-04-14 11:30:00|3087.65|3079.95|3087.95|3080.25|3088.52|3080.82|3087.65|3079.95|31
1649935810000|2022-04-14 11:30:10|3087.96|3080.26|3087.93|3080.23|3087.96|3080.26|3087.89|3080.19|18
1649935820000|2022-04-14 11:30:20|3087.92|3080.22|3086.47|3078.77|3088.05|3080.35|3086.05|3078.35|29
1649935830000|2022-04-14 11:30:30|3086.46|3078.76|3086.27|3078.57|3086.67|3078.97|3086.2|3078.5|34
1649935840000|2022-04-14 11:30:40|3086.33|3078.63|3086.11|3078.41|3086.33|3078.63|3085.98|3078.28|34
1649935850000|2022-04-14 11:30:50|3085.99|3078.29|3086.11|3078.41|3086.4|3078.7|3085.94|3078.24|38
1649935860000|2022-04-14 11:31:00|3085.83|3078.13|3085.88|3078.18|3086.02|3078.32|3085.56|3077.86|30
1649935870000|2022-04-14 11:31:10|3085.9|3078.2|3086.83|3079.13|3086.89|3079.19|3085.88|3078.18|37
1649935880000|2022-04-14 11:31:20|3086.93|3079.23|3086.2|3078.5|3086.93|3079.23|3086.1|3078.4|27
1649935890000|2022-04-14 11:31:30|3086.27|3078.57|3086.06|3078.36|3086.27|3078.57|3085.64|3077.94|32
1649935900000|2022-04-14 11:31:40|3086.2|3078.5|3086.26|3078.56|3086.42|3078.72|3085.83|3078.13|30
1649935910000|2022-04-14 11:31:50|3086.12|3078.42|3086.68|3078.98|3086.98|3079.28|3086.12|3078.42|25
1649935920000|2022-04-14 11:32:00|3086.45|3078.75|3087.31|3079.61|3087.34|3079.64|3086.45|3078.75|22
1649935930000|2022-04-14 11:32:10|3087.34|3079.64|3087.9|3080.2|3087.92|3080.22|3087.1|3079.4|25
1649935940000|2022-04-14 11:32:20|3087.98|3080.28|3087.8|3080.1|3087.98|3080.28|3087.74|3080.04|16
1649935950000|2022-04-14 11:32:30|3087.81|3080.11|3087.9|3080.2|3087.9|3080.2|3087.81|3080.11|5
1649935960000|2022-04-14 11:32:40|3088.04|3080.34|3087.91|3080.21|3088.04|3080.34|3087.48|3079.78|18
1649935970000|2022-04-14 11:32:50|3088.28|3080.58|3088.92|3081.22|3089.08|3081.38|3088.28|3080.58|26
1649935980000|2022-04-14 11:33:00|3088.86|3081.16|3088.79|3081.09|3089.12|3081.42|3088.62|3080.92|30
1649935990000|2022-04-14 11:33:10|3089.1|3081.4|3087.14|3079.44|3089.1|3081.4|3086.86|3079.16|36
1649936000000|2022-04-14 11:33:20|3087.01|3079.31|3088.04|3080.34|3088.07|3080.37|3087.01|3079.31|36
1649936010000|2022-04-14 11:33:30|3087.97|3080.27|3087.56|3079.86|3088.06|3080.36|3087.52|3079.82|30
1649936020000|2022-04-14 11:33:40|3087.57|3079.87|3088.83|3081.13|3088.83|3081.13|3087.56|3079.86|29
1649936030000|2022-04-14 11:33:50|3088.55|3080.85|3088.12|3080.42|3088.92|3081.22|3087.74|3080.04|32
1649936040000|2022-04-14 11:34:00|3088.11|3080.41|3087.7|3080|3088.48|3080.78|3087.69|3079.99|29
1649936050000|2022-04-14 11:34:10|3087.8|3080.1|3087.87|3080.17|3087.94|3080.24|3087.79|3080.09|24
1649936060000|2022-04-14 11:34:20|3087.73|3080.03|3088.1|3080.4|3088.1|3080.4|3087.69|3079.99|32
1649936070000|2022-04-14 11:34:30|3088.07|3080.37|3088.42|3080.72|3088.48|3080.78|3088.07|3080.37|22
1649936080000|2022-04-14 11:34:40|3088.43|3080.73|3088.06|3080.36|3088.45|3080.75|3088.01|3080.31|26
1649936090000|2022-04-14 11:34:50|3087.87|3080.17|3087.14|3079.44|3088.19|3080.49|3087.14|3079.44|36
1649936100000|2022-04-14 11:35:00|3087.15|3079.45|3086.54|3078.84|3087.18|3079.48|3086.07|3078.37|37
1649936110000|2022-04-14 11:35:10|3086.55|3078.85|3086.01|3078.31|3086.55|3078.85|3086.01|3078.31|17
1649936120000|2022-04-14 11:35:20|3085.9|3078.2|3085.2|3077.5|3085.9|3078.2|3085.2|3077.5|28
1649936130000|2022-04-14 11:35:30|3085.41|3077.71|3084.72|3077.02|3085.41|3077.71|3084.43|3076.73|26
1649936140000|2022-04-14 11:35:40|3084.75|3077.05|3084.9|3077.2|3085|3077.3|3084.7|3077|28
1649936150000|2022-04-14 11:35:50|3084.91|3077.21|3084.87|3077.17|3084.91|3077.21|3084.8|3077.1|6
1649936160000|2022-04-14 11:36:00|3084.9|3077.2|3085.23|3077.53|3085.23|3077.53|3084.78|3077.08|8
1649936170000|2022-04-14 11:36:10|3085.22|3077.52|3085.19|3077.49|3085.31|3077.61|3085.15|3077.45|21
1649936180000|2022-04-14 11:36:20|3085.18|3077.48|3085.71|3078.01|3085.93|3078.23|3085.15|3077.45|20
1649936190000|2022-04-14 11:36:30|3085.87|3078.17|3086.46|3078.76|3086.59|3078.89|3085.87|3078.17|27
1649936200000|2022-04-14 11:36:40|3086.3|3078.6|3085.99|3078.29|3086.49|3078.79|3085.88|3078.18|18
1649936210000|2022-04-14 11:36:50|3085.91|3078.21|3085.97|3078.27|3085.97|3078.27|3085.77|3078.07|4
1649936220000|2022-04-14 11:37:00|3086|3078.3|3086.57|3078.87|3086.57|3078.87|3085.99|3078.29|19
1649936230000|2022-04-14 11:37:10|3086.58|3078.88|3086.5|3078.8|3086.6|3078.9|3086.48|3078.78|14
1649936240000|2022-04-14 11:37:20|3086.48|3078.78|3086.79|3079.09|3086.82|3079.12|3086.36|3078.66|20
1649936250000|2022-04-14 11:37:30|3086.82|3079.12|3087.18|3079.48|3087.21|3079.51|3086.51|3078.81|22
1649936260000|2022-04-14 11:37:40|3087.1|3079.4|3088.11|3080.41|3088.21|3080.51|3087.1|3079.4|24
1649936270000|2022-04-14 11:37:50|3087.96|3080.26|3087.96|3080.26|3088.17|3080.47|3087.96|3080.26|11
1649936280000|2022-04-14 11:38:00|3087.94|3080.24|3082.43|3074.73|3088.01|3080.31|3082.17|3074.47|27
1649936290000|2022-04-14 11:38:10|3082.37|3074.67|3081.28|3073.58|3082.44|3074.74|3080.94|3073.24|33
1649936300000|2022-04-14 11:38:20|3081.29|3073.59|3082.07|3074.37|3082.46|3074.76|3081.29|3073.59|26
1649936310000|2022-04-14 11:38:30|3082.1|3074.4|3082.07|3074.37|3082.38|3074.68|3082.07|3074.37|11
1649936320000|2022-04-14 11:38:40|3082.04|3074.34|3081.97|3074.27|3082.04|3074.34|3081.93|3074.23|3
1649936330000|2022-04-14 11:38:50|3081.99|3074.29|3079.54|3071.84|3082.02|3074.32|3079.09|3071.39|26
1649936340000|2022-04-14 11:39:00|3079.22|3071.52|3079.76|3072.06|3079.77|3072.07|3079.08|3071.38|30
1649936350000|2022-04-14 11:39:10|3079.8|3072.1|3080.29|3072.59|3080.39|3072.69|3079.78|3072.08|25
1649936360000|2022-04-14 11:39:20|3080.1|3072.4|3080.21|3072.51|3080.29|3072.59|3080.01|3072.31|9
1649936370000|2022-04-14 11:39:30|3080.31|3072.61|3081.06|3073.36|3081.43|3073.73|3080.03|3072.33|21
1649936380000|2022-04-14 11:39:40|3081.88|3074.18|3082.55|3074.85|3082.55|3074.85|3081.88|3074.18|6
1649936390000|2022-04-14 11:39:50|3083.1|3075.4|3084.57|3076.87|3084.68|3076.98|3083.04|3075.34|18
1649936400000|2022-04-14 11:40:00|3084.32|3076.62|3082.33|3074.63|3084.32|3076.62|3082.24|3074.54|30
1649936410000|2022-04-14 11:40:10|3082.23|3074.53|3082.96|3075.26|3083.19|3075.49|3081.77|3074.07|33
1649936420000|2022-04-14 11:40:20|3082.98|3075.28|3083.95|3076.25|3084.01|3076.31|3082.94|3075.24|25
1649936430000|2022-04-14 11:40:30|3083.96|3076.26|3083.86|3076.16|3084.12|3076.42|3083.86|3076.16|17
1649936440000|2022-04-14 11:40:40|3083.69|3075.99|3084.46|3076.76|3084.96|3077.26|3083.67|3075.97|24
1649936450000|2022-04-14 11:40:50|3084.51|3076.81|3084.5|3076.8|3084.62|3076.92|3084.07|3076.37|16
1649936460000|2022-04-14 11:41:00|3084.6|3076.9|3084.44|3076.74|3084.6|3076.9|3084.39|3076.69|30
1649936470000|2022-04-14 11:41:10|3084.42|3076.72|3084.61|3076.91|3084.68|3076.98|3084.39|3076.69|33
1649936480000|2022-04-14 11:41:20|3084.62|3076.92|3084.94|3077.24|3085.3|3077.6|3084.58|3076.88|36
1649936490000|2022-04-14 11:41:30|3084.92|3077.22|3081.81|3074.11|3085.3|3077.6|3081.08|3073.38|32
1649936500000|2022-04-14 11:41:40|3081.8|3074.1|3081.73|3074.03|3081.89|3074.19|3081.62|3073.92|32
1649936510000|2022-04-14 11:41:50|3081.71|3074.01|3081.44|3073.74|3082.15|3074.45|3081.44|3073.74|31
1649936520000|2022-04-14 11:42:00|3081.67|3073.97|3081.92|3074.22|3081.92|3074.22|3081.49|3073.79|33
1649936530000|2022-04-14 11:42:10|3081.81|3074.11|3081.88|3074.18|3082.2|3074.5|3081.75|3074.05|34
1649936540000|2022-04-14 11:42:20|3081.72|3074.02|3080.81|3073.11|3081.81|3074.11|3080.81|3073.11|36
1649936550000|2022-04-14 11:42:30|3080.68|3072.98|3081.73|3074.03|3081.73|3074.03|3080.57|3072.87|36
1649936560000|2022-04-14 11:42:40|3081.66|3073.96|3081.21|3073.51|3081.69|3073.99|3081.13|3073.43|35
1649936570000|2022-04-14 11:42:50|3081.22|3073.52|3080.87|3073.17|3081.22|3073.52|3080.54|3072.84|34
1649936580000|2022-04-14 11:43:00|3080.91|3073.21|3080.4|3072.7|3081.08|3073.38|3080.36|3072.66|34
1649936590000|2022-04-14 11:43:10|3080.49|3072.79|3080.15|3072.45|3080.49|3072.79|3079.73|3072.03|38
1649936600000|2022-04-14 11:43:20|3080.09|3072.39|3079.7|3072|3080.19|3072.49|3079.33|3071.63|35
1649936610000|2022-04-14 11:43:30|3079.45|3071.75|3079.59|3071.89|3079.85|3072.15|3079.4|3071.7|27
1649936620000|2022-04-14 11:43:40|3079.6|3071.9|3079.61|3071.91|3079.9|3072.2|3079.45|3071.75|32
1649936630000|2022-04-14 11:43:50|3079.58|3071.88|3079.68|3071.98|3079.77|3072.07|3079.56|3071.86|17
1649936640000|2022-04-14 11:44:00|3079.8|3072.1|3080.3|3072.6|3080.3|3072.6|3079.37|3071.67|34
1649936650000|2022-04-14 11:44:10|3080.35|3072.65|3080.31|3072.61|3080.35|3072.65|3080.15|3072.45|31
1649936660000|2022-04-14 11:44:20|3080.26|3072.56|3080.28|3072.58|3080.42|3072.72|3080.2|3072.5|30
1649936670000|2022-04-14 11:44:30|3080.3|3072.6|3081.05|3073.35|3082.36|3074.66|3080.3|3072.6|35
1649936680000|2022-04-14 11:44:40|3081.28|3073.58|3080.99|3073.29|3081.61|3073.91|3080.68|3072.98|35
1649936690000|2022-04-14 11:44:50|3080.47|3072.77|3080.47|3072.77|3080.77|3073.07|3080.17|3072.47|32
1649936700000|2022-04-14 11:45:00|3080.48|3072.78|3080.99|3073.29|3081.08|3073.38|3080.37|3072.67|34
1649936710000|2022-04-14 11:45:10|3080.97|3073.27|3080.91|3073.21|3081.01|3073.31|3080.87|3073.17|25
1649936720000|2022-04-14 11:45:20|3080.9|3073.2|3080.5|3072.8|3080.9|3073.2|3080.47|3072.77|37
1649936730000|2022-04-14 11:45:30|3080.54|3072.84|3080.37|3072.67|3080.56|3072.86|3080.34|3072.64|25
1649936740000|2022-04-14 11:45:40|3080.38|3072.68|3080.02|3072.32|3080.38|3072.68|3079.5|3071.8|34
1649936750000|2022-04-14 11:45:50|3080.03|3072.33|3081.9|3074.2|3081.93|3074.23|3080.01|3072.31|36
1649936760000|2022-04-14 11:46:00|3081.31|3073.61|3080.76|3073.06|3081.83|3074.13|3080.75|3073.05|34
1649936770000|2022-04-14 11:46:10|3081.12|3073.42|3082.63|3074.93|3082.63|3074.93|3080.97|3073.27|35
1649936780000|2022-04-14 11:46:20|3082.65|3074.95|3082.55|3074.85|3082.73|3075.03|3082.39|3074.69|27
1649936790000|2022-04-14 11:46:30|3082.72|3075.02|3083.86|3076.16|3083.86|3076.16|3082.58|3074.88|24
1649936800000|2022-04-14 11:46:40|3083.84|3076.14|3084.15|3076.45|3084.26|3076.56|3083.77|3076.07|30
1649936810000|2022-04-14 11:46:50|3084.14|3076.44|3084.69|3076.99|3084.69|3076.99|3084.13|3076.43|36
1649936820000|2022-04-14 11:47:00|3084.73|3077.03|3084.95|3077.25|3085.22|3077.52|3084.42|3076.72|32
1649936830000|2022-04-14 11:47:10|3084.85|3077.15|3084.98|3077.28|3085.46|3077.76|3084.83|3077.13|28
1649936840000|2022-04-14 11:47:20|3085.06|3077.36|3085.35|3077.65|3085.57|3077.87|3084.95|3077.25|26
1649936850000|2022-04-14 11:47:30|3085|3077.3|3084.25|3076.55|3085.03|3077.33|3084.15|3076.45|25
1649936860000|2022-04-14 11:47:40|3084|3076.3|3084.36|3076.66|3084.47|3076.77|3083.62|3075.92|26
1649936870000|2022-04-14 11:47:50|3084.31|3076.61|3084.53|3076.83|3084.53|3076.83|3084.14|3076.44|24
1649936880000|2022-04-14 11:48:00|3084.21|3076.51|3082.87|3075.17|3084.21|3076.51|3082.81|3075.11|27
1649936890000|2022-04-14 11:48:10|3082.84|3075.14|3082.04|3074.34|3083.24|3075.54|3081.99|3074.29|24
1649936900000|2022-04-14 11:48:20|3081.85|3074.15|3079.7|3072|3081.92|3074.22|3079.7|3072|29
1649936910000|2022-04-14 11:48:30|3080.05|3072.35|3079.03|3071.33|3080.06|3072.36|3078.99|3071.29|31
1649936920000|2022-04-14 11:48:40|3078.83|3071.13|3079.16|3071.46|3079.33|3071.63|3078.83|3071.13|26
1649936930000|2022-04-14 11:48:50|3079.23|3071.53|3078.72|3071.02|3079.23|3071.53|3078.66|3070.96|18
1649936940000|2022-04-14 11:49:00|3078.73|3071.03|3079.47|3071.77|3079.73|3072.03|3078.69|3070.99|36
1649936950000|2022-04-14 11:49:10|3079.53|3071.83|3079.47|3071.77|3080.23|3072.53|3079.47|3071.77|38
1649936960000|2022-04-14 11:49:20|3079.14|3071.44|3078.9|3071.2|3079.14|3071.44|3078.55|3070.85|34
1649936970000|2022-04-14 11:49:30|3078.72|3071.02|3078.65|3070.95|3078.79|3071.09|3078.65|3070.95|12
1649936980000|2022-04-14 11:49:40|3078.66|3070.96|3079.05|3071.35|3079.05|3071.35|3078.61|3070.91|21
1649936990000|2022-04-14 11:49:50|3079.01|3071.31|3079.32|3071.62|3080.49|3072.79|3079.01|3071.31|31
1649937000000|2022-04-14 11:50:00|3079.39|3071.69|3078.34|3070.64|3079.39|3071.69|3078.34|3070.64|35
1649937010000|2022-04-14 11:50:10|3078.33|3070.63|3076.89|3069.19|3078.35|3070.65|3076.28|3068.58|38
1649937020000|2022-04-14 11:50:20|3076.97|3069.27|3077.51|3069.81|3077.72|3070.02|3076.91|3069.21|37
1649937030000|2022-04-14 11:50:30|3077.45|3069.75|3077.08|3069.38|3077.62|3069.92|3077.02|3069.32|30
1649937040000|2022-04-14 11:50:40|3077.11|3069.41|3077.05|3069.35|3077.34|3069.64|3077|3069.3|15
1649937050000|2022-04-14 11:50:50|3077.04|3069.34|3076.99|3069.29|3077.2|3069.5|3076.96|3069.26|23
1649937060000|2022-04-14 11:51:00|3077.01|3069.31|3076.38|3068.68|3077.01|3069.31|3076.34|3068.64|31
1649937070000|2022-04-14 11:51:10|3076.37|3068.67|3076|3068.3|3076.58|3068.88|3075.89|3068.19|30
1649937080000|2022-04-14 11:51:20|3075.96|3068.26|3076.43|3068.73|3076.43|3068.73|3075.7|3068|38
1649937090000|2022-04-14 11:51:30|3076.44|3068.74|3076.73|3069.03|3076.75|3069.05|3076.18|3068.48|30
1649937100000|2022-04-14 11:51:40|3076.51|3068.81|3076.55|3068.85|3076.78|3069.08|3076.3|3068.6|37
1649937110000|2022-04-14 11:51:50|3076.61|3068.91|3076.37|3068.67|3076.83|3069.13|3076.22|3068.52|35
1649937120000|2022-04-14 11:52:00|3076.34|3068.64|3077.46|3069.76|3077.48|3069.78|3076.12|3068.42|38
1649937130000|2022-04-14 11:52:10|3077.44|3069.74|3077.23|3069.53|3077.44|3069.74|3077.18|3069.48|24
1649937140000|2022-04-14 11:52:20|3077.24|3069.54|3076.33|3068.63|3077.43|3069.73|3076.33|3068.63|29
1649937150000|2022-04-14 11:52:30|3076.44|3068.74|3076.27|3068.57|3076.47|3068.77|3076.12|3068.42|23
1649937160000|2022-04-14 11:52:40|3076.58|3068.88|3075.47|3067.77|3076.58|3068.88|3075.33|3067.63|36
1649937170000|2022-04-14 11:52:50|3075.48|3067.78|3075.56|3067.86|3075.56|3067.86|3074.65|3066.95|30
1649937180000|2022-04-14 11:53:00|3075.7|3068|3076.26|3068.56|3076.51|3068.81|3075.36|3067.66|35
1649937190000|2022-04-14 11:53:10|3076.3|3068.6|3074.36|3066.66|3076.3|3068.6|3073.99|3066.29|37
1649937200000|2022-04-14 11:53:20|3074.26|3066.56|3075.02|3067.32|3075.18|3067.48|3074.02|3066.32|35
1649937210000|2022-04-14 11:53:30|3075.13|3067.43|3074.34|3066.64|3075.13|3067.43|3074.11|3066.41|36
1649937220000|2022-04-14 11:53:40|3074.12|3066.42|3074.72|3067.02|3074.72|3067.02|3073.65|3065.95|33
1649937230000|2022-04-14 11:53:50|3074.74|3067.04|3074.45|3066.75|3074.74|3067.04|3074.03|3066.33|33
1649937240000|2022-04-14 11:54:00|3074.42|3066.72|3074.01|3066.31|3074.51|3066.81|3073.76|3066.06|35
1649937250000|2022-04-14 11:54:10|3073.85|3066.15|3074.17|3066.47|3074.86|3067.16|3073.85|3066.15|32
1649937260000|2022-04-14 11:54:20|3074.14|3066.44|3074.54|3066.84|3074.65|3066.95|3073.89|3066.19|35
1649937270000|2022-04-14 11:54:30|3074.59|3066.89|3074.09|3066.39|3074.6|3066.9|3074.08|3066.38|31
1649937280000|2022-04-14 11:54:40|3074.37|3066.67|3074.76|3067.06|3074.93|3067.23|3074.26|3066.56|27
1649937290000|2022-04-14 11:54:50|3074.87|3067.17|3074.83|3067.13|3075.05|3067.35|3074.03|3066.33|38
1649937300000|2022-04-14 11:55:00|3074.68|3066.98|3075.03|3067.33|3075.18|3067.48|3074.66|3066.96|38
1649937310000|2022-04-14 11:55:10|3075.07|3067.37|3075.14|3067.44|3075.49|3067.79|3074.95|3067.25|28
1649937320000|2022-04-14 11:55:20|3075.15|3067.45|3075.35|3067.65|3075.44|3067.74|3075.03|3067.33|20
1649937330000|2022-04-14 11:55:30|3075.33|3067.63|3075.23|3067.53|3075.38|3067.68|3075.13|3067.43|26
1649937340000|2022-04-14 11:55:40|3075.34|3067.64|3075.06|3067.36|3075.55|3067.85|3075.06|3067.36|27
1649937350000|2022-04-14 11:55:50|3075.21|3067.51|3075.21|3067.51|3075.22|3067.52|3074.98|3067.28|31
1649937360000|2022-04-14 11:56:00|3075.2|3067.5|3075.03|3067.33|3075.24|3067.54|3074.9|3067.2|31
1649937370000|2022-04-14 11:56:10|3075.01|3067.31|3075.11|3067.41|3075.21|3067.51|3074.62|3066.92|31
1649937380000|2022-04-14 11:56:20|3074.99|3067.29|3074.99|3067.29|3075.09|3067.39|3074.83|3067.13|27
1649937390000|2022-04-14 11:56:30|3074.96|3067.26|3074.62|3066.92|3075.01|3067.31|3074.59|3066.89|25
1649937400000|2022-04-14 11:56:40|3074.6|3066.9|3075.14|3067.44|3075.49|3067.79|3074.6|3066.9|31
1649937410000|2022-04-14 11:56:50|3075.02|3067.32|3075.59|3067.89|3075.65|3067.95|3075.02|3067.32|35
1649937420000|2022-04-14 11:57:00|3075.47|3067.77|3076.2|3068.5|3076.62|3068.92|3075.47|3067.77|33
1649937430000|2022-04-14 11:57:10|3076.17|3068.47|3076.65|3068.95|3076.7|3069|3075.89|3068.19|38
1649937440000|2022-04-14 11:57:20|3076.68|3068.98|3077.23|3069.53|3077.88|3070.18|3076.42|3068.72|34
1649937450000|2022-04-14 11:57:30|3077.14|3069.44|3075.78|3068.08|3077.14|3069.44|3075.68|3067.98|37
1649937460000|2022-04-14 11:57:40|3075.87|3068.17|3075.72|3068.02|3076.07|3068.37|3075.39|3067.69|37
1649937470000|2022-04-14 11:57:50|3075.71|3068.01|3075.75|3068.05|3075.77|3068.07|3075.49|3067.79|22
1649937480000|2022-04-14 11:58:00|3075.76|3068.06|3075.08|3067.38|3075.91|3068.21|3074.99|3067.29|31
1649937490000|2022-04-14 11:58:10|3075.02|3067.32|3075.12|3067.42|3075.13|3067.43|3075.02|3067.32|25
1649937500000|2022-04-14 11:58:20|3075.08|3067.38|3074.8|3067.1|3075.33|3067.63|3074.8|3067.1|20
1649937510000|2022-04-14 11:58:30|3074.79|3067.09|3074.67|3066.97|3074.79|3067.09|3074.63|3066.93|21
1649937520000|2022-04-14 11:58:40|3074.73|3067.03|3074.89|3067.19|3074.94|3067.24|3074.57|3066.87|29
1649937530000|2022-04-14 11:58:50|3074.67|3066.97|3074.53|3066.83|3074.75|3067.05|3074.45|3066.75|26
1649937540000|2022-04-14 11:59:00|3074.52|3066.82|3074.74|3067.04|3074.74|3067.04|3074.52|3066.82|18
1649937550000|2022-04-14 11:59:10|3074.71|3067.01|3074.45|3066.75|3074.79|3067.09|3074.35|3066.65|26
1649937560000|2022-04-14 11:59:20|3074.47|3066.77|3075.82|3068.12|3076.23|3068.53|3074.41|3066.71|33
1649937570000|2022-04-14 11:59:30|3075.88|3068.18|3075.63|3067.93|3075.88|3068.18|3075.4|3067.7|30
1649937580000|2022-04-14 11:59:40|3075.61|3067.91|3076.32|3068.62|3076.34|3068.64|3075.55|3067.85|25
1649937590000|2022-04-14 11:59:50|3076.42|3068.72|3076.79|3069.09|3076.89|3069.19|3076.36|3068.66|33
1649937600000|2022-04-14 12:00:00|3077.17|3069.47|3074.83|3067.13|3077.17|3069.47|3074.62|3066.92|38
1649937610000|2022-04-14 12:00:10|3074.78|3067.08|3074.14|3066.44|3075.04|3067.34|3074.1|3066.4|36
1649937620000|2022-04-14 12:00:20|3074.17|3066.47|3075.45|3067.75|3075.45|3067.75|3074.15|3066.45|35
1649937630000|2022-04-14 12:00:30|3075.49|3067.79|3077.36|3069.66|3077.4|3069.7|3075.43|3067.73|37
1649937640000|2022-04-14 12:00:40|3077.33|3069.63|3078.25|3070.55|3078.81|3071.11|3077.33|3069.63|40
1649937650000|2022-04-14 12:00:50|3078.08|3070.38|3079.35|3071.65|3079.65|3071.95|3077.73|3070.03|35
1649937660000|2022-04-14 12:01:00|3079.55|3071.85|3080.21|3072.51|3080.22|3072.52|3079.08|3071.38|30
1649937670000|2022-04-14 12:01:10|3080.27|3072.57|3081.25|3073.55|3081.25|3073.55|3080.04|3072.34|36
1649937680000|2022-04-14 12:01:20|3081.22|3073.52|3081.09|3073.39|3081.89|3074.19|3081.09|3073.39|34
1649937690000|2022-04-14 12:01:30|3081.05|3073.35|3080.63|3072.93|3081.05|3073.35|3080.05|3072.35|38
1649937700000|2022-04-14 12:01:40|3080.68|3072.98|3080.13|3072.43|3080.82|3073.12|3079.81|3072.11|27
1649937710000|2022-04-14 12:01:50|3080.12|3072.42|3079.96|3072.26|3080.6|3072.9|3079.96|3072.26|31
1649937720000|2022-04-14 12:02:00|3079.86|3072.16|3079.8|3072.1|3079.86|3072.16|3078.99|3071.29|39
1649937730000|2022-04-14 12:02:10|3079.81|3072.11|3076.08|3068.38|3079.81|3072.11|3075.64|3067.94|36
1649937740000|2022-04-14 12:02:20|3076.06|3068.36|3075.33|3067.63|3076.26|3068.56|3075.33|3067.63|38
1649937750000|2022-04-14 12:02:30|3075.45|3067.75|3074.86|3067.16|3075.55|3067.85|3074.86|3067.16|35
1649937760000|2022-04-14 12:02:40|3074.87|3067.17|3076.94|3069.24|3076.95|3069.25|3074.72|3067.02|35
1649937770000|2022-04-14 12:02:50|3076.97|3069.27|3077.34|3069.64|3077.47|3069.77|3076.76|3069.06|31
1649937780000|2022-04-14 12:03:00|3077.36|3069.66|3076.77|3069.07|3077.44|3069.74|3076.57|3068.87|28
1649937790000|2022-04-14 12:03:10|3076.75|3069.05|3076.78|3069.08|3076.8|3069.1|3076.58|3068.88|26
1649937800000|2022-04-14 12:03:20|3076.8|3069.1|3076.81|3069.11|3076.87|3069.17|3076.75|3069.05|23
1649937810000|2022-04-14 12:03:30|3076.8|3069.1|3076.76|3069.06|3076.81|3069.11|3076.61|3068.91|24
1649937820000|2022-04-14 12:03:40|3076.83|3069.13|3076.94|3069.24|3076.99|3069.29|3076.27|3068.57|26
1649937830000|2022-04-14 12:03:50|3076.92|3069.22|3077.31|3069.61|3077.33|3069.63|3076.89|3069.19|24
1649937840000|2022-04-14 12:04:00|3077.25|3069.55|3078.71|3071.01|3078.72|3071.02|3077.14|3069.44|33
1649937850000|2022-04-14 12:04:10|3078.74|3071.04|3078.52|3070.82|3078.9|3071.2|3078.29|3070.59|18
1649937860000|2022-04-14 12:04:20|3078.24|3070.54|3078.46|3070.76|3078.55|3070.85|3078.24|3070.54|24
1649937870000|2022-04-14 12:04:30|3078.48|3070.78|3077.74|3070.04|3078.65|3070.95|3077.73|3070.03|32
1649937880000|2022-04-14 12:04:40|3077.81|3070.11|3077.4|3069.7|3077.86|3070.16|3077.14|3069.44|34
1649937890000|2022-04-14 12:04:50|3077.51|3069.81|3077.42|3069.72|3077.76|3070.06|3077.35|3069.65|27
1649937900000|2022-04-14 12:05:00|3077.44|3069.74|3077.45|3069.75|3077.55|3069.85|3077.29|3069.59|35
1649937910000|2022-04-14 12:05:10|3077.53|3069.83|3077.48|3069.78|3077.53|3069.83|3077.23|3069.53|30
1649937920000|2022-04-14 12:05:20|3077.49|3069.79|3078.52|3070.82|3078.52|3070.82|3077.39|3069.69|18
1649937930000|2022-04-14 12:05:30|3078.55|3070.85|3078.47|3070.77|3078.6|3070.9|3078.38|3070.68|29
1649937940000|2022-04-14 12:05:40|3078.54|3070.84|3078.49|3070.79|3078.59|3070.89|3078.33|3070.63|32
1649937950000|2022-04-14 12:05:50|3078.39|3070.69|3078.4|3070.7|3078.54|3070.84|3078.35|3070.65|20
1649937960000|2022-04-14 12:06:00|3078.41|3070.71|3078.9|3071.2|3079.01|3071.31|3078.41|3070.71|36
1649937970000|2022-04-14 12:06:10|3078.93|3071.23|3078.93|3071.23|3078.99|3071.29|3078.69|3070.99|32
1649937980000|2022-04-14 12:06:20|3079|3071.3|3078.44|3070.74|3079.04|3071.34|3078.26|3070.56|33
1649937990000|2022-04-14 12:06:30|3078.43|3070.73|3078.38|3070.68|3078.47|3070.77|3078.33|3070.63|27
1649938000000|2022-04-14 12:06:40|3078.37|3070.67|3078.33|3070.63|3078.57|3070.87|3078.3|3070.6|26
1649938010000|2022-04-14 12:06:50|3078.36|3070.66|3078.8|3071.1|3078.81|3071.11|3078.34|3070.64|30
1649938020000|2022-04-14 12:07:00|3078.88|3071.18|3079.23|3071.53|3079.23|3071.53|3078.88|3071.18|14
1649938030000|2022-04-14 12:07:10|3079.24|3071.54|3079.62|3071.92|3079.69|3071.99|3078.98|3071.28|24
1649938040000|2022-04-14 12:07:20|3079.6|3071.9|3080.43|3072.73|3081.41|3073.71|3079.48|3071.78|23
1649938050000|2022-04-14 12:07:30|3081.42|3073.72|3081.81|3074.11|3081.81|3074.11|3079.8|3072.1|33
1649938060000|2022-04-14 12:07:40|3081.83|3074.13|3081.89|3074.19|3081.89|3074.19|3081.62|3073.92|13
1649938070000|2022-04-14 12:07:50|3081.95|3074.25|3083.8|3076.1|3083.9|3076.2|3081.84|3074.14|22
1649938080000|2022-04-14 12:08:00|3083.68|3075.98|3084.65|3076.95|3084.94|3077.24|3083.68|3075.98|31
1649938090000|2022-04-14 12:08:10|3084.72|3077.02|3084.55|3076.85|3084.78|3077.08|3084.44|3076.74|31
1649938100000|2022-04-14 12:08:20|3084.58|3076.88|3084.62|3076.92|3084.64|3076.94|3084.39|3076.69|23
1649938110000|2022-04-14 12:08:30|3084.53|3076.83|3083.84|3076.14|3084.53|3076.83|3083.56|3075.86|31
1649938120000|2022-04-14 12:08:40|3083.88|3076.18|3084.22|3076.52|3084.24|3076.54|3083.88|3076.18|18
1649938130000|2022-04-14 12:08:50|3084.24|3076.54|3083.03|3075.33|3084.24|3076.54|3083.03|3075.33|21
1649938140000|2022-04-14 12:09:00|3082.96|3075.26|3083|3075.3|3083.31|3075.61|3082.88|3075.18|36
1649938150000|2022-04-14 12:09:10|3082.96|3075.26|3083.23|3075.53|3083.24|3075.54|3082.84|3075.14|37
1649938160000|2022-04-14 12:09:20|3083.14|3075.44|3083.17|3075.47|3083.32|3075.62|3083.12|3075.42|35
1649938170000|2022-04-14 12:09:30|3083.14|3075.44|3083.67|3075.97|3083.92|3076.22|3083.14|3075.44|33
1649938180000|2022-04-14 12:09:40|3083.7|3076|3084.01|3076.31|3084.1|3076.4|3083.6|3075.9|32
1649938190000|2022-04-14 12:09:50|3084.04|3076.34|3084.09|3076.39|3084.17|3076.47|3083.93|3076.23|34
1649938200000|2022-04-14 12:10:00|3084.08|3076.38|3084.99|3077.29|3085|3077.3|3083.53|3075.83|33
1649938210000|2022-04-14 12:10:10|3085|3077.3|3083.25|3075.55|3085|3077.3|3083.15|3075.45|34
1649938220000|2022-04-14 12:10:20|3083.23|3075.53|3083.18|3075.48|3083.28|3075.58|3082.89|3075.19|32
1649938230000|2022-04-14 12:10:30|3083.19|3075.49|3082.77|3075.07|3083.23|3075.53|3082.69|3074.99|32
1649938240000|2022-04-14 12:10:40|3082.74|3075.04|3083.04|3075.34|3083.06|3075.36|3082.66|3074.96|27
1649938250000|2022-04-14 12:10:50|3082.99|3075.29|3083.13|3075.43|3083.13|3075.43|3082.87|3075.17|31
1649938260000|2022-04-14 12:11:00|3082.98|3075.28|3083.15|3075.45|3083.15|3075.45|3082.98|3075.28|26
1649938270000|2022-04-14 12:11:10|3083.14|3075.44|3083.01|3075.31|3083.16|3075.46|3083|3075.3|23
1649938280000|2022-04-14 12:11:20|3083.02|3075.32|3083.5|3075.8|3083.79|3076.09|3082.98|3075.28|29
1649938290000|2022-04-14 12:11:30|3083.49|3075.79|3083.56|3075.86|3083.6|3075.9|3083.31|3075.61|31
1649938300000|2022-04-14 12:11:40|3083.59|3075.89|3083.75|3076.05|3083.78|3076.08|3083.59|3075.89|24
1649938310000|2022-04-14 12:11:50|3083.74|3076.04|3082.3|3074.6|3084.27|3076.57|3082.28|3074.58|33
1649938320000|2022-04-14 12:12:00|3082|3074.3|3081.19|3073.49|3082.01|3074.31|3080.7|3073|38
1649938330000|2022-04-14 12:12:10|3081.09|3073.39|3081.03|3073.33|3081.22|3073.52|3080.86|3073.16|37
1649938340000|2022-04-14 12:12:20|3081.05|3073.35|3080.8|3073.1|3081.07|3073.37|3080.76|3073.06|29
1649938350000|2022-04-14 12:12:30|3080.86|3073.16|3080.89|3073.19|3080.98|3073.28|3080.74|3073.04|32
1649938360000|2022-04-14 12:12:40|3080.87|3073.17|3080.76|3073.06|3080.94|3073.24|3080.66|3072.96|32
1649938370000|2022-04-14 12:12:50|3080.7|3073|3081.01|3073.31|3081.3|3073.6|3080.7|3073|33
1649938380000|2022-04-14 12:13:00|3081.03|3073.33|3082.18|3074.48|3082.25|3074.55|3080.79|3073.09|35
1649938390000|2022-04-14 12:13:10|3082.17|3074.47|3082.21|3074.51|3082.32|3074.62|3082.17|3074.47|28
1649938400000|2022-04-14 12:13:20|3082.22|3074.52|3083.08|3075.38|3083.09|3075.39|3082.22|3074.52|30
1649938410000|2022-04-14 12:13:30|3083.06|3075.36|3082.79|3075.09|3083.14|3075.44|3082.67|3074.97|30
1649938420000|2022-04-14 12:13:40|3082.81|3075.11|3083.11|3075.41|3083.15|3075.45|3082.75|3075.05|27
1649938430000|2022-04-14 12:13:50|3083.1|3075.4|3082.66|3074.96|3083.16|3075.46|3082.65|3074.95|31
1649938440000|2022-04-14 12:14:00|3082.71|3075.01|3083.04|3075.34|3083.1|3075.4|3082.65|3074.95|31
1649938450000|2022-04-14 12:14:10|3083.02|3075.32|3082.53|3074.83|3083.02|3075.32|3082.49|3074.79|29
1649938460000|2022-04-14 12:14:20|3082.51|3074.81|3082.63|3074.93|3082.67|3074.97|3082.46|3074.76|35
1649938470000|2022-04-14 12:14:30|3082.7|3075|3082.59|3074.89|3082.73|3075.03|3082.52|3074.82|23
1649938480000|2022-04-14 12:14:40|3082.6|3074.9|3082.88|3075.18|3082.98|3075.28|3082.49|3074.79|22
1649938490000|2022-04-14 12:14:50|3082.89|3075.19|3084.72|3077.02|3084.94|3077.24|3082.74|3075.04|34
1649938500000|2022-04-14 12:15:00|3084.7|3077|3085.11|3077.41|3085.11|3077.41|3084.61|3076.91|31
1649938510000|2022-04-14 12:15:10|3085.15|3077.45|3085.12|3077.42|3085.2|3077.5|3085.07|3077.37|20
1649938520000|2022-04-14 12:15:20|3085.11|3077.41|3085.42|3077.72|3085.66|3077.96|3085|3077.3|23
1649938530000|2022-04-14 12:15:30|3085.34|3077.64|3086.81|3079.11|3087.27|3079.57|3085.34|3077.64|37
1649938540000|2022-04-14 12:15:40|3087.05|3079.35|3088.27|3080.57|3088.27|3080.57|3086.84|3079.14|36
1649938550000|2022-04-14 12:15:50|3088.31|3080.61|3087.67|3079.97|3088.31|3080.61|3087.38|3079.68|36
1649938560000|2022-04-14 12:16:00|3087.69|3079.99|3088.12|3080.42|3088.14|3080.44|3087.47|3079.77|34
1649938570000|2022-04-14 12:16:10|3088.11|3080.41|3088.4|3080.7|3088.42|3080.72|3087.96|3080.26|35
1649938580000|2022-04-14 12:16:20|3088.42|3080.72|3089.04|3081.34|3089.04|3081.34|3088.28|3080.58|21
1649938590000|2022-04-14 12:16:30|3088.9|3081.2|3090.54|3082.84|3090.54|3082.84|3088.85|3081.15|27
1649938600000|2022-04-14 12:16:40|3090.46|3082.76|3090.99|3083.29|3091.08|3083.38|3089.68|3081.98|31
1649938610000|2022-04-14 12:16:50|3090.83|3083.13|3090.92|3083.22|3091.04|3083.34|3090.83|3083.13|24
1649938620000|2022-04-14 12:17:00|3090.95|3083.25|3089.31|3081.61|3090.95|3083.25|3089.19|3081.49|20
1649938630000|2022-04-14 12:17:10|3089.28|3081.58|3089.5|3081.8|3089.59|3081.89|3089.13|3081.43|27
1649938640000|2022-04-14 12:17:20|3089.61|3081.91|3090.56|3082.86|3090.59|3082.89|3089.61|3081.91|36
1649938650000|2022-04-14 12:17:30|3090.5|3082.8|3090.99|3083.29|3091.05|3083.35|3090.39|3082.69|32
1649938660000|2022-04-14 12:17:40|3091.03|3083.33|3091.09|3083.39|3091.09|3083.39|3090.81|3083.11|22
1649938670000|2022-04-14 12:17:50|3091.12|3083.42|3091.18|3083.48|3091.34|3083.64|3090.97|3083.27|30
1649938680000|2022-04-14 12:18:00|3091.2|3083.5|3091.38|3083.68|3091.38|3083.68|3091.08|3083.38|24
1649938690000|2022-04-14 12:18:10|3091.39|3083.69|3091.48|3083.78|3091.49|3083.79|3091.36|3083.66|22
1649938700000|2022-04-14 12:18:20|3091.52|3083.82|3091.76|3084.06|3091.76|3084.06|3091.52|3083.82|18
1649938710000|2022-04-14 12:18:30|3091.71|3084.01|3090.22|3082.52|3091.94|3084.24|3090.02|3082.32|38
1649938720000|2022-04-14 12:18:40|3090.21|3082.51|3090.18|3082.48|3090.28|3082.58|3089.9|3082.2|31
1649938730000|2022-04-14 12:18:50|3090.12|3082.42|3090.08|3082.38|3090.31|3082.61|3089.91|3082.21|29
1649938740000|2022-04-14 12:19:00|3090.09|3082.39|3085.66|3077.96|3091.04|3083.34|3085.57|3077.87|34
1649938750000|2022-04-14 12:19:10|3085.86|3078.16|3084.59|3076.89|3086.19|3078.49|3084.41|3076.71|39
1649938760000|2022-04-14 12:19:20|3084.61|3076.91|3083.61|3075.91|3084.67|3076.97|3082.43|3074.73|38
1649938770000|2022-04-14 12:19:30|3083.65|3075.95|3083.37|3075.67|3083.65|3075.95|3083.12|3075.42|36
1649938780000|2022-04-14 12:19:40|3083.38|3075.68|3082.2|3074.5|3083.51|3075.81|3082.14|3074.44|38
1649938790000|2022-04-14 12:19:50|3082.17|3074.47|3082.4|3074.7|3082.4|3074.7|3082.11|3074.41|30
1649938800000|2022-04-14 12:20:00|3082.5|3074.8|3083.66|3075.96|3084.27|3076.57|3082.5|3074.8|35
1649938810000|2022-04-14 12:20:10|3083.58|3075.88|3081.83|3074.13|3083.74|3076.04|3081.83|3074.13|35
1649938820000|2022-04-14 12:20:20|3081.81|3074.11|3082.27|3074.57|3082.56|3074.86|3081.74|3074.04|39
1649938830000|2022-04-14 12:20:30|3082.14|3074.44|3082.65|3074.95|3082.69|3074.99|3082.03|3074.33|35
1649938840000|2022-04-14 12:20:40|3082.68|3074.98|3085.58|3077.88|3085.6|3077.9|3082.64|3074.94|31
1649938850000|2022-04-14 12:20:50|3085.45|3077.75|3086.94|3079.24|3087.22|3079.52|3085.38|3077.68|36
1649938860000|2022-04-14 12:21:00|3086.95|3079.25|3086.95|3079.25|3087.11|3079.41|3086.91|3079.21|20
1649938870000|2022-04-14 12:21:10|3087.01|3079.31|3087.36|3079.66|3087.51|3079.81|3086.96|3079.26|29
1649938880000|2022-04-14 12:21:20|3087.22|3079.52|3087.09|3079.39|3087.24|3079.54|3087.09|3079.39|24
1649938890000|2022-04-14 12:21:30|3087.16|3079.46|3088.04|3080.34|3088.06|3080.36|3087.13|3079.43|29
1649938900000|2022-04-14 12:21:40|3087.84|3080.14|3086.49|3078.79|3087.87|3080.17|3086.49|3078.79|35
1649938910000|2022-04-14 12:21:50|3086.58|3078.88|3086.33|3078.63|3086.63|3078.93|3086.07|3078.37|23
1649938920000|2022-04-14 12:22:00|3086.43|3078.73|3085.83|3078.13|3086.43|3078.73|3085.19|3077.49|29
1649938930000|2022-04-14 12:22:10|3085.85|3078.15|3084.36|3076.66|3085.85|3078.15|3083.39|3075.69|36
1649938940000|2022-04-14 12:22:20|3084.15|3076.45|3083.91|3076.21|3084.37|3076.67|3083.91|3076.21|37
1649938950000|2022-04-14 12:22:30|3083.92|3076.22|3083.85|3076.15|3084.13|3076.43|3083.8|3076.1|33
1649938960000|2022-04-14 12:22:40|3083.82|3076.12|3082.16|3074.46|3084.16|3076.46|3082.12|3074.42|34
1649938970000|2022-04-14 12:22:50|3082.18|3074.48|3082.75|3075.05|3082.75|3075.05|3082.09|3074.39|35
1649938980000|2022-04-14 12:23:00|3082.87|3075.17|3082.73|3075.03|3082.89|3075.19|3082.71|3075.01|22
1649938990000|2022-04-14 12:23:10|3082.74|3075.04|3082.36|3074.66|3082.74|3075.04|3082.17|3074.47|31
1649939000000|2022-04-14 12:23:20|3082.39|3074.69|3083.85|3076.15|3083.88|3076.18|3082.36|3074.66|36
1649939010000|2022-04-14 12:23:30|3083.86|3076.16|3083.44|3075.74|3083.91|3076.21|3083.35|3075.65|33
1649939020000|2022-04-14 12:23:40|3083.36|3075.66|3083.56|3075.86|3083.58|3075.88|3083.35|3075.65|32
1649939030000|2022-04-14 12:23:50|3083.58|3075.88|3083.75|3076.05|3083.88|3076.18|3083.49|3075.79|29
1649939040000|2022-04-14 12:24:00|3084.01|3076.31|3082.77|3075.07|3084.01|3076.31|3082.56|3074.86|31
1649939050000|2022-04-14 12:24:10|3082.79|3075.09|3082.79|3075.09|3082.86|3075.16|3082.44|3074.74|30
1649939060000|2022-04-14 12:24:20|3082.74|3075.04|3082.77|3075.07|3082.79|3075.09|3082.48|3074.78|29
1649939070000|2022-04-14 12:24:30|3082.73|3075.03|3083.78|3076.08|3083.8|3076.1|3082.73|3075.03|31
1649939080000|2022-04-14 12:24:40|3083.79|3076.09|3083.71|3076.01|3083.81|3076.11|3083.57|3075.87|32
1649939090000|2022-04-14 12:24:50|3083.59|3075.89|3083.74|3076.04|3083.83|3076.13|3083.51|3075.81|28
1649939100000|2022-04-14 12:25:00|3083.77|3076.07|3082.03|3074.33|3083.85|3076.15|3082.03|3074.33|35
1649939110000|2022-04-14 12:25:10|3082.09|3074.39|3082.81|3075.11|3082.81|3075.11|3082|3074.3|30
1649939120000|2022-04-14 12:25:20|3082.77|3075.07|3082.59|3074.89|3082.77|3075.07|3082.58|3074.88|30
1649939130000|2022-04-14 12:25:30|3082.62|3074.92|3081.82|3074.12|3082.93|3075.23|3081.47|3073.77|28
1649939140000|2022-04-14 12:25:40|3081.67|3073.97|3081.93|3074.23|3082.83|3075.13|3081.51|3073.81|31
1649939150000|2022-04-14 12:25:50|3081.89|3074.19|3083.13|3075.43|3083.38|3075.68|3081.89|3074.19|36
1649939160000|2022-04-14 12:26:00|3083.22|3075.52|3083.14|3075.44|3083.29|3075.59|3083.03|3075.33|31
1649939170000|2022-04-14 12:26:10|3083.2|3075.5|3083.11|3075.41|3083.2|3075.5|3082.9|3075.2|25
1649939180000|2022-04-14 12:26:20|3083.22|3075.52|3084.16|3076.46|3084.36|3076.66|3083.22|3075.52|28
1649939190000|2022-04-14 12:26:30|3084.17|3076.47|3084|3076.3|3084.17|3076.47|3083.94|3076.24|27
1649939200000|2022-04-14 12:26:40|3084.02|3076.32|3083.63|3075.93|3084.02|3076.32|3083.54|3075.84|30
1649939210000|2022-04-14 12:26:50|3083.61|3075.91|3083.23|3075.53|3083.64|3075.94|3083.2|3075.5|29
1649939220000|2022-04-14 12:27:00|3083.26|3075.56|3083.07|3075.37|3083.34|3075.64|3083.07|3075.37|24
1649939230000|2022-04-14 12:27:10|3083.03|3075.33|3081.75|3074.05|3083.29|3075.59|3081.75|3074.05|31
1649939240000|2022-04-14 12:27:20|3081.9|3074.2|3081.08|3073.38|3081.92|3074.22|3081.02|3073.32|30
1649939250000|2022-04-14 12:27:30|3081.1|3073.4|3080.35|3072.65|3081.31|3073.61|3080.35|3072.65|26
1649939260000|2022-04-14 12:27:40|3080.34|3072.64|3083.12|3075.42|3083.52|3075.82|3080.34|3072.64|35
1649939270000|2022-04-14 12:27:50|3083.13|3075.43|3084.02|3076.32|3084.06|3076.36|3083.13|3075.43|31
1649939280000|2022-04-14 12:28:00|3084.05|3076.35|3083.82|3076.12|3084.06|3076.36|3083.74|3076.04|23
1649939290000|2022-04-14 12:28:10|3083.9|3076.2|3083.34|3075.64|3083.9|3076.2|3083.31|3075.61|26
1649939300000|2022-04-14 12:28:20|3083.41|3075.71|3083.41|3075.71|3083.47|3075.77|3083.33|3075.63|18
1649939310000|2022-04-14 12:28:30|3083.42|3075.72|3083.44|3075.74|3083.48|3075.78|3083.37|3075.67|26
1649939320000|2022-04-14 12:28:40|3083.39|3075.69|3083.42|3075.72|3084.17|3076.47|3083.39|3075.69|31
1649939330000|2022-04-14 12:28:50|3083.43|3075.73|3083.54|3075.84|3083.62|3075.92|3083.43|3075.73|21
1649939340000|2022-04-14 12:29:00|3083.51|3075.81|3083.47|3075.77|3083.57|3075.87|3083.36|3075.66|27
1649939350000|2022-04-14 12:29:10|3083.48|3075.78|3083.46|3075.76|3083.55|3075.85|3083.42|3075.72|12
1649939360000|2022-04-14 12:29:20|3083.41|3075.71|3083.26|3075.56|3083.52|3075.82|3083.25|3075.55|22
1649939370000|2022-04-14 12:29:30|3083.36|3075.66|3083.36|3075.66|3083.48|3075.78|3083.26|3075.56|23
1649939380000|2022-04-14 12:29:40|3083.41|3075.71|3084.21|3076.51|3084.21|3076.51|3083.35|3075.65|27
1649939390000|2022-04-14 12:29:50|3084.08|3076.38|3083.52|3075.82|3084.08|3076.38|3083.32|3075.62|28
1649939400000|2022-04-14 12:30:00|3083.57|3075.87|3083.66|3075.96|3083.81|3076.11|3083.42|3075.72|31
1649939410000|2022-04-14 12:30:10|3083.59|3075.89|3083.58|3075.88|3083.65|3075.95|3083.54|3075.84|10
1649939420000|2022-04-14 12:30:20|3083.59|3075.89|3083.65|3075.95|3083.74|3076.04|3083.55|3075.85|22
1649939430000|2022-04-14 12:30:30|3083.69|3075.99|3083.77|3076.07|3083.77|3076.07|3083.46|3075.76|18
1649939440000|2022-04-14 12:30:40|3083.78|3076.08|3083.59|3075.89|3083.78|3076.08|3083.49|3075.79|25
1649939450000|2022-04-14 12:30:50|3083.53|3075.83|3087.62|3079.92|3087.62|3079.92|3083.44|3075.74|32
1649939460000|2022-04-14 12:31:00|3087.93|3080.23|3086.73|3079.03|3088.15|3080.45|3086.68|3078.98|29
1649939470000|2022-04-14 12:31:10|3086.69|3078.99|3086.74|3079.04|3086.89|3079.19|3086.5|3078.8|22
1649939480000|2022-04-14 12:31:20|3086.52|3078.82|3085.05|3077.35|3087.02|3079.32|3084.96|3077.26|34
1649939490000|2022-04-14 12:31:30|3085.14|3077.44|3084.57|3076.87|3085.39|3077.69|3083.66|3075.96|37
1649939500000|2022-04-14 12:31:40|3084.73|3077.03|3085.28|3077.58|3085.84|3078.14|3084.73|3077.03|35
1649939510000|2022-04-14 12:31:50|3085.29|3077.59|3085|3077.3|3085.52|3077.82|3085|3077.3|33
1649939520000|2022-04-14 12:32:00|3085.19|3077.49|3083.29|3075.59|3085.47|3077.77|3083.29|3075.59|36
1649939530000|2022-04-14 12:32:10|3083.28|3075.58|3083.46|3075.76|3083.77|3076.07|3083.27|3075.57|38
1649939540000|2022-04-14 12:32:20|3083.59|3075.89|3083.96|3076.26|3084.16|3076.46|3083.55|3075.85|31
1649939550000|2022-04-14 12:32:30|3083.97|3076.27|3084.05|3076.35|3084.2|3076.5|3083.97|3076.27|29
1649939560000|2022-04-14 12:32:40|3084.51|3076.81|3084.3|3076.6|3084.69|3076.99|3084.04|3076.34|31
1649939570000|2022-04-14 12:32:50|3084.28|3076.58|3083.92|3076.22|3084.35|3076.65|3083.72|3076.02|32
1649939580000|2022-04-14 12:33:00|3084.04|3076.34|3082.51|3074.81|3084.04|3076.34|3082.07|3074.37|34
1649939590000|2022-04-14 12:33:10|3082.47|3074.77|3082.33|3074.63|3082.52|3074.82|3082.11|3074.41|33
1649939600000|2022-04-14 12:33:20|3082.34|3074.64|3081.31|3073.61|3082.5|3074.8|3081.31|3073.61|37
1649939610000|2022-04-14 12:33:30|3081.54|3073.84|3081.73|3074.03|3081.78|3074.08|3081.45|3073.75|38
1649939620000|2022-04-14 12:33:40|3081.66|3073.96|3081.58|3073.88|3081.73|3074.03|3081.39|3073.69|33
1649939630000|2022-04-14 12:33:50|3081.49|3073.79|3081.74|3074.04|3081.78|3074.08|3081.4|3073.7|25
1649939640000|2022-04-14 12:34:00|3081.68|3073.98|3081.3|3073.6|3081.81|3074.11|3081.24|3073.54|34
1649939650000|2022-04-14 12:34:10|3081.32|3073.62|3080.68|3072.98|3081.51|3073.81|3080.62|3072.92|32
1649939660000|2022-04-14 12:34:20|3080.7|3073|3080.24|3072.54|3080.84|3073.14|3080.24|3072.54|33
1649939670000|2022-04-14 12:34:30|3080.26|3072.56|3079.94|3072.24|3080.91|3073.21|3079.94|3072.24|31
1649939680000|2022-04-14 12:34:40|3079.95|3072.25|3080.53|3072.83|3080.76|3073.06|3079.88|3072.18|33
1649939690000|2022-04-14 12:34:50|3080.58|3072.88|3081.34|3073.64|3081.43|3073.73|3080.58|3072.88|22
1649939700000|2022-04-14 12:35:00|3081.41|3073.71|3081.48|3073.78|3081.93|3074.23|3081.41|3073.71|27
1649939710000|2022-04-14 12:35:10|3081.51|3073.81|3081.25|3073.55|3081.59|3073.89|3081.11|3073.41|30
1649939720000|2022-04-14 12:35:20|3081.28|3073.58|3081.05|3073.35|3081.28|3073.58|3080.92|3073.22|20
1649939730000|2022-04-14 12:35:30|3081.08|3073.38|3080.74|3073.04|3081.1|3073.4|3080.67|3072.97|29
1649939740000|2022-04-14 12:35:40|3080.75|3073.05|3080.49|3072.79|3080.81|3073.11|3080.41|3072.71|34
1649939750000|2022-04-14 12:35:50|3080.51|3072.81|3080.51|3072.81|3080.92|3073.22|3080.44|3072.74|29
1649939760000|2022-04-14 12:36:00|3080.57|3072.87|3080.37|3072.67|3080.69|3072.99|3080.37|3072.67|37
1649939770000|2022-04-14 12:36:10|3080.39|3072.69|3080.1|3072.4|3080.52|3072.82|3079.87|3072.17|25
1649939780000|2022-04-14 12:36:20|3079.86|3072.16|3078.64|3070.94|3079.93|3072.23|3078.57|3070.87|37
1649939790000|2022-04-14 12:36:30|3078.6|3070.9|3079.72|3072.02|3079.74|3072.04|3078.6|3070.9|32
1649939800000|2022-04-14 12:36:40|3079.71|3072.01|3079.59|3071.89|3079.71|3072.01|3079.47|3071.77|32
1649939810000|2022-04-14 12:36:50|3079.58|3071.88|3079.8|3072.1|3079.89|3072.19|3079.58|3071.88|20
1649939820000|2022-04-14 12:37:00|3079.71|3072.01|3081.36|3073.66|3081.56|3073.86|3079.67|3071.97|33
1649939830000|2022-04-14 12:37:10|3081.74|3074.04|3080.98|3073.28|3081.97|3074.27|3080.97|3073.27|30
1649939840000|2022-04-14 12:37:20|3081.32|3073.62|3080.93|3073.23|3081.86|3074.16|3080.93|3073.23|25
1649939850000|2022-04-14 12:37:30|3080.92|3073.22|3080.38|3072.68|3081.04|3073.34|3080.31|3072.61|27
1649939860000|2022-04-14 12:37:40|3080.27|3072.57|3080.56|3072.86|3080.89|3073.19|3079.91|3072.21|22
1649939870000|2022-04-14 12:37:50|3081.63|3073.93|3081.34|3073.64|3081.63|3073.93|3080.87|3073.17|33
1649939880000|2022-04-14 12:38:00|3081.33|3073.63|3081.29|3073.59|3081.43|3073.73|3081.19|3073.49|34
1649939890000|2022-04-14 12:38:10|3081.32|3073.62|3079.32|3071.62|3081.32|3073.62|3079.32|3071.62|33
1649939900000|2022-04-14 12:38:20|3079.16|3071.46|3079.42|3071.72|3079.57|3071.87|3079.16|3071.46|33
1649939910000|2022-04-14 12:38:30|3079.41|3071.71|3080.55|3072.85|3081.06|3073.36|3079.41|3071.71|37
1649939920000|2022-04-14 12:38:40|3080.8|3073.1|3081.26|3073.56|3081.26|3073.56|3080.66|3072.96|34
1649939930000|2022-04-14 12:38:50|3081.47|3073.77|3081.48|3073.78|3081.69|3073.99|3081.36|3073.66|32
1649939940000|2022-04-14 12:39:00|3081.42|3073.72|3080.84|3073.14|3081.61|3073.91|3080.64|3072.94|40
1649939950000|2022-04-14 12:39:10|3080.93|3073.23|3080.97|3073.27|3081.13|3073.43|3080.87|3073.17|24
1649939960000|2022-04-14 12:39:20|3081.14|3073.44|3080.86|3073.16|3081.14|3073.44|3080.79|3073.09|26
1649939970000|2022-04-14 12:39:30|3080.84|3073.14|3080.48|3072.78|3080.97|3073.27|3080.46|3072.76|35
1649939980000|2022-04-14 12:39:40|3080.56|3072.86|3079.9|3072.2|3080.6|3072.9|3079.8|3072.1|35
1649939990000|2022-04-14 12:39:50|3079.91|3072.21|3080.73|3073.03|3080.73|3073.03|3079.87|3072.17|31
1649940000000|2022-04-14 12:40:00|3080.68|3072.98|3080.8|3073.1|3080.89|3073.19|3080.55|3072.85|25
1649940010000|2022-04-14 12:40:10|3080.83|3073.13|3080.98|3073.28|3080.99|3073.29|3080.78|3073.08|21
1649940020000|2022-04-14 12:40:20|3080.97|3073.27|3080.85|3073.15|3081.15|3073.45|3080.79|3073.09|35
1649940030000|2022-04-14 12:40:30|3080.86|3073.16|3080.81|3073.11|3081.2|3073.5|3080.75|3073.05|27
1649940040000|2022-04-14 12:40:40|3080.75|3073.05|3080.88|3073.18|3080.98|3073.28|3080.73|3073.03|26
1649940050000|2022-04-14 12:40:50|3080.89|3073.19|3080.79|3073.09|3081.23|3073.53|3080.73|3073.03|29
1649940060000|2022-04-14 12:41:00|3080.85|3073.15|3081.83|3074.13|3081.97|3074.27|3080.77|3073.07|36
1649940070000|2022-04-14 12:41:10|3082.2|3074.5|3082.43|3074.73|3082.73|3075.03|3082.05|3074.35|27
1649940080000|2022-04-14 12:41:20|3082.42|3074.72|3082.05|3074.35|3082.44|3074.74|3082.03|3074.33|30
1649940090000|2022-04-14 12:41:30|3082.01|3074.31|3080.99|3073.29|3082.03|3074.33|3080.99|3073.29|33
1649940100000|2022-04-14 12:41:40|3081.2|3073.5|3081.21|3073.51|3081.44|3073.74|3081.16|3073.46|32
1649940110000|2022-04-14 12:41:50|3081.14|3073.44|3081.06|3073.36|3081.2|3073.5|3079.65|3071.95|36
1649940120000|2022-04-14 12:42:00|3081.12|3073.42|3080.91|3073.21|3081.23|3073.53|3080.72|3073.02|39
1649940130000|2022-04-14 12:42:10|3080.88|3073.18|3080.17|3072.47|3080.98|3073.28|3080.03|3072.33|28
1649940140000|2022-04-14 12:42:20|3080.18|3072.48|3080.33|3072.63|3080.64|3072.94|3079.97|3072.27|36
1649940150000|2022-04-14 12:42:30|3080.31|3072.61|3080.16|3072.46|3080.54|3072.84|3080.14|3072.44|29
1649940160000|2022-04-14 12:42:40|3080.25|3072.55|3080.54|3072.84|3080.67|3072.97|3080.17|3072.47|30
1649940170000|2022-04-14 12:42:50|3080.56|3072.86|3080.37|3072.67|3080.57|3072.87|3080.29|3072.59|31
1649940180000|2022-04-14 12:43:00|3080.39|3072.69|3080.92|3073.22|3081.34|3073.64|3080.36|3072.66|35
1649940190000|2022-04-14 12:43:10|3080.93|3073.23|3080.88|3073.18|3080.98|3073.28|3080.78|3073.08|27
1649940200000|2022-04-14 12:43:20|3080.82|3073.12|3080.77|3073.07|3081.09|3073.39|3080.74|3073.04|31
1649940210000|2022-04-14 12:43:30|3081.04|3073.34|3081.7|3074|3082.2|3074.5|3081.02|3073.32|27
1649940220000|2022-04-14 12:43:40|3081.71|3074.01|3081.79|3074.09|3082.1|3074.4|3081.64|3073.94|29
1649940230000|2022-04-14 12:43:50|3081.8|3074.1|3082.07|3074.37|3082.11|3074.41|3081.72|3074.02|33
1649940240000|2022-04-14 12:44:00|3082.03|3074.33|3082.05|3074.35|3082.12|3074.42|3081.68|3073.98|29
1649940250000|2022-04-14 12:44:10|3082.04|3074.34|3081.93|3074.23|3082.33|3074.63|3081.79|3074.09|32
1649940260000|2022-04-14 12:44:20|3081.92|3074.22|3082.24|3074.54|3082.25|3074.55|3081.77|3074.07|33
1649940270000|2022-04-14 12:44:30|3082.29|3074.59|3082.87|3075.17|3082.96|3075.26|3082.29|3074.59|37
1649940280000|2022-04-14 12:44:40|3082.69|3074.99|3082.4|3074.7|3082.88|3075.18|3082.34|3074.64|36
1649940290000|2022-04-14 12:44:50|3082.43|3074.73|3082.8|3075.1|3082.82|3075.12|3082.38|3074.68|30
1649940300000|2022-04-14 12:45:00|3082.81|3075.11|3082.47|3074.77|3082.85|3075.15|3082.38|3074.68|28
1649940310000|2022-04-14 12:45:10|3082.46|3074.76|3081.61|3073.91|3082.47|3074.77|3081.61|3073.91|29
1649940320000|2022-04-14 12:45:20|3081.64|3073.94|3081.74|3074.04|3081.75|3074.05|3081.64|3073.94|25
1649940330000|2022-04-14 12:45:30|3081.73|3074.03|3081.67|3073.97|3081.74|3074.04|3081.6|3073.9|20
1649940340000|2022-04-14 12:45:40|3081.56|3073.86|3082.18|3074.48|3082.18|3074.48|3081.37|3073.67|33
1649940350000|2022-04-14 12:45:50|3082.19|3074.49|3083.35|3075.65|3083.4|3075.7|3082|3074.3|29
1649940360000|2022-04-14 12:46:00|3083.38|3075.68|3083.26|3075.56|3083.38|3075.68|3083.2|3075.5|19
1649940370000|2022-04-14 12:46:10|3083.24|3075.54|3083.76|3076.06|3084.03|3076.33|3083.24|3075.54|24
1649940380000|2022-04-14 12:46:20|3084.23|3076.53|3087.54|3079.84|3087.54|3079.84|3083.94|3076.24|38
1649940390000|2022-04-14 12:46:30|3087.47|3079.77|3087.98|3080.28|3087.98|3080.28|3087.42|3079.72|35
1649940400000|2022-04-14 12:46:40|3087.97|3080.27|3088.37|3080.67|3088.62|3080.92|3087.85|3080.15|34
1649940410000|2022-04-14 12:46:50|3088.44|3080.74|3088.39|3080.69|3088.79|3081.09|3088.33|3080.63|37
1649940420000|2022-04-14 12:47:00|3088.43|3080.73|3088.67|3080.97|3088.78|3081.08|3088.29|3080.59|37
1649940430000|2022-04-14 12:47:10|3088.66|3080.96|3088.58|3080.88|3088.7|3081|3088.08|3080.38|31
1649940440000|2022-04-14 12:47:20|3088.64|3080.94|3089.32|3081.62|3089.32|3081.62|3087.5|3079.8|39
1649940450000|2022-04-14 12:47:30|3089.51|3081.81|3090.21|3082.51|3090.22|3082.52|3089.51|3081.81|39
1649940460000|2022-04-14 12:47:40|3090.45|3082.75|3090.53|3082.83|3091.24|3083.54|3090.45|3082.75|32
1649940470000|2022-04-14 12:47:50|3090.52|3082.82|3090.1|3082.4|3090.58|3082.88|3089.98|3082.28|35
1649940480000|2022-04-14 12:48:00|3090.11|3082.41|3090.16|3082.46|3090.2|3082.5|3089.72|3082.02|37
1649940490000|2022-04-14 12:48:10|3090.17|3082.47|3089.37|3081.67|3090.32|3082.62|3089.29|3081.59|37
1649940500000|2022-04-14 12:48:20|3089.28|3081.58|3091.3|3083.6|3091.3|3083.6|3089.19|3081.49|36
1649940510000|2022-04-14 12:48:30|3091.31|3083.61|3092.01|3084.31|3092.29|3084.59|3091.21|3083.51|33
1649940520000|2022-04-14 12:48:40|3092.27|3084.57|3093.11|3085.41|3093.11|3085.41|3091.98|3084.28|37
1649940530000|2022-04-14 12:48:50|3093.18|3085.48|3094.17|3086.47|3094.17|3086.47|3092.8|3085.1|35
1649940540000|2022-04-14 12:49:00|3094.39|3086.69|3094.49|3086.79|3094.53|3086.83|3093.97|3086.27|35
1649940550000|2022-04-14 12:49:10|3094.53|3086.83|3094.61|3086.91|3094.79|3087.09|3094.41|3086.71|34
1649940560000|2022-04-14 12:49:20|3094.68|3086.98|3094.05|3086.35|3094.8|3087.1|3093.94|3086.24|35
1649940570000|2022-04-14 12:49:30|3094.04|3086.34|3093.49|3085.79|3094.06|3086.36|3092.97|3085.27|35
1649940580000|2022-04-14 12:49:40|3093.53|3085.83|3094.13|3086.43|3094.16|3086.46|3093.13|3085.43|33
1649940590000|2022-04-14 12:49:50|3093.93|3086.23|3094.46|3086.76|3094.46|3086.76|3093.91|3086.21|36
1649940600000|2022-04-14 12:50:00|3094.36|3086.66|3094.82|3087.12|3095.06|3087.36|3094.36|3086.66|33
1649940610000|2022-04-14 12:50:10|3094.86|3087.16|3095.38|3087.68|3095.38|3087.68|3094.86|3087.16|27
1649940620000|2022-04-14 12:50:20|3095.39|3087.69|3095.97|3088.27|3095.97|3088.27|3095.35|3087.65|32
1649940630000|2022-04-14 12:50:30|3095.98|3088.28|3095.27|3087.57|3095.99|3088.29|3094.94|3087.24|33
1649940640000|2022-04-14 12:50:40|3095.25|3087.55|3094.88|3087.18|3095.25|3087.55|3094.71|3087.01|31
1649940650000|2022-04-14 12:50:50|3094.87|3087.17|3094.83|3087.13|3094.87|3087.17|3094.57|3086.87|29
1649940660000|2022-04-14 12:51:00|3095.04|3087.34|3095.88|3088.18|3095.88|3088.18|3095.04|3087.34|32
1649940670000|2022-04-14 12:51:10|3095.78|3088.08|3095.71|3088.01|3095.97|3088.27|3095.58|3087.88|31
1649940680000|2022-04-14 12:51:20|3095.73|3088.03|3095.52|3087.82|3095.76|3088.06|3095.03|3087.33|32
1649940690000|2022-04-14 12:51:30|3095.46|3087.76|3093.68|3085.98|3095.46|3087.76|3093.68|3085.98|37
1649940700000|2022-04-14 12:51:40|3093.87|3086.17|3092.28|3084.58|3093.97|3086.27|3092.07|3084.37|35
1649940710000|2022-04-14 12:51:50|3092.51|3084.81|3092.46|3084.76|3092.56|3084.86|3091.91|3084.21|37
1649940720000|2022-04-14 12:52:00|3092.27|3084.57|3092.14|3084.44|3092.61|3084.91|3092.14|3084.44|36
1649940730000|2022-04-14 12:52:10|3092.15|3084.45|3092.24|3084.54|3092.66|3084.96|3091.53|3083.83|39
1649940740000|2022-04-14 12:52:20|3092.1|3084.4|3092.1|3084.4|3092.35|3084.65|3091.66|3083.96|38
1649940750000|2022-04-14 12:52:30|3091.9|3084.2|3089.33|3081.63|3093.79|3086.09|3089.33|3081.63|39
1649940760000|2022-04-14 12:52:40|3089.66|3081.96|3088.45|3080.75|3089.66|3081.96|3088.4|3080.7|36
1649940770000|2022-04-14 12:52:50|3088.9|3081.2|3088.06|3080.36|3088.9|3081.2|3088.03|3080.33|35
1649940780000|2022-04-14 12:53:00|3088.09|3080.39|3088.21|3080.51|3089.66|3081.96|3088.01|3080.31|38
1649940790000|2022-04-14 12:53:10|3088.1|3080.4|3086.32|3078.62|3088.28|3080.58|3086.29|3078.59|40
1649940800000|2022-04-14 12:53:20|3086.52|3078.82|3088.18|3080.48|3088.43|3080.73|3086.52|3078.82|36
1649940810000|2022-04-14 12:53:30|3088.2|3080.5|3087.84|3080.14|3089.13|3081.43|3087.82|3080.12|36
1649940820000|2022-04-14 12:53:40|3087.93|3080.23|3087.81|3080.11|3087.93|3080.23|3087.27|3079.57|34
1649940830000|2022-04-14 12:53:50|3087.85|3080.15|3088.97|3081.27|3089.35|3081.65|3087.82|3080.12|34
1649940840000|2022-04-14 12:54:00|3088.98|3081.28|3089.19|3081.49|3089.29|3081.59|3088.7|3081|17
1649940850000|2022-04-14 12:54:10|3089.2|3081.5|3088.34|3080.64|3089.33|3081.63|3087.93|3080.23|36
1649940860000|2022-04-14 12:54:20|3088.39|3080.69|3088.63|3080.93|3088.98|3081.28|3088.13|3080.43|29
1649940870000|2022-04-14 12:54:30|3088.62|3080.92|3088.59|3080.89|3088.96|3081.26|3088.41|3080.71|22
1649940880000|2022-04-14 12:54:40|3088.74|3081.04|3089.38|3081.68|3089.54|3081.84|3088.37|3080.67|35
1649940890000|2022-04-14 12:54:50|3089.21|3081.51|3089.15|3081.45|3089.55|3081.85|3088.85|3081.15|34
1649940900000|2022-04-14 12:55:00|3089.45|3081.75|3088.42|3080.72|3089.56|3081.86|3088.42|3080.72|37
1649940910000|2022-04-14 12:55:10|3088.27|3080.57|3087.71|3080.01|3088.31|3080.61|3087.65|3079.95|33
1649940920000|2022-04-14 12:55:20|3087.38|3079.68|3088.13|3080.43|3088.41|3080.71|3087.38|3079.68|35
1649940930000|2022-04-14 12:55:30|3088.22|3080.52|3089.69|3081.99|3090.09|3082.39|3088.22|3080.52|39
1649940940000|2022-04-14 12:55:40|3090.08|3082.38|3089.03|3081.33|3090.08|3082.38|3088.81|3081.11|37
1649940950000|2022-04-14 12:55:50|3089.04|3081.34|3089.1|3081.4|3089.2|3081.5|3088.91|3081.21|34
1649940960000|2022-04-14 12:56:00|3089.13|3081.43|3089.63|3081.93|3089.9|3082.2|3088.63|3080.93|39
1649940970000|2022-04-14 12:56:10|3089.62|3081.92|3089.54|3081.84|3089.98|3082.28|3089.53|3081.83|37
1649940980000|2022-04-14 12:56:20|3089.59|3081.89|3089.65|3081.95|3089.74|3082.04|3089.52|3081.82|32
1649940990000|2022-04-14 12:56:30|3089.64|3081.94|3091.01|3083.31|3091.08|3083.38|3089.63|3081.93|33
1649941000000|2022-04-14 12:56:40|3091.08|3083.38|3091.03|3083.33|3091.59|3083.89|3090.93|3083.23|29
1649941010000|2022-04-14 12:56:50|3090.96|3083.26|3091.16|3083.46|3091.16|3083.46|3090.91|3083.21|31
1649941020000|2022-04-14 12:57:00|3091.19|3083.49|3091.66|3083.96|3092.12|3084.42|3091.19|3083.49|34
1649941030000|2022-04-14 12:57:10|3091.6|3083.9|3092.62|3084.92|3092.81|3085.11|3091.6|3083.9|32
1649941040000|2022-04-14 12:57:20|3092.54|3084.84|3092.87|3085.17|3092.87|3085.17|3092.42|3084.72|23
1649941050000|2022-04-14 12:57:30|3092.84|3085.14|3093.14|3085.44|3093.47|3085.77|3092.41|3084.71|25
1649941060000|2022-04-14 12:57:40|3093.12|3085.42|3092.59|3084.89|3093.62|3085.92|3092.58|3084.88|32
1649941070000|2022-04-14 12:57:50|3092.56|3084.86|3091.67|3083.97|3092.56|3084.86|3091.57|3083.87|38
1649941080000|2022-04-14 12:58:00|3091.65|3083.95|3091.62|3083.92|3091.74|3084.04|3091.48|3083.78|34
1649941090000|2022-04-14 12:58:10|3091.64|3083.94|3091.44|3083.74|3091.64|3083.94|3091.31|3083.61|30
1649941100000|2022-04-14 12:58:20|3091.23|3083.53|3092.17|3084.47|3092.18|3084.48|3091.15|3083.45|31
1649941110000|2022-04-14 12:58:30|3092.22|3084.52|3092.45|3084.75|3092.59|3084.89|3091.6|3083.9|35
1649941120000|2022-04-14 12:58:40|3092.55|3084.85|3092.15|3084.45|3092.58|3084.88|3092.15|3084.45|34
1649941130000|2022-04-14 12:58:50|3092.11|3084.41|3092.37|3084.67|3092.37|3084.67|3091.59|3083.89|32
1649941140000|2022-04-14 12:59:00|3092.3|3084.6|3092.1|3084.4|3092.3|3084.6|3091.96|3084.26|28
1649941150000|2022-04-14 12:59:10|3092.12|3084.42|3091.14|3083.44|3092.12|3084.42|3090.76|3083.06|26
1649941160000|2022-04-14 12:59:20|3090.97|3083.27|3090.91|3083.21|3091.17|3083.47|3090.77|3083.07|29
1649941170000|2022-04-14 12:59:30|3090.94|3083.24|3090.12|3082.42|3091.21|3083.51|3090.12|3082.42|37
1649941180000|2022-04-14 12:59:40|3090.11|3082.41|3090.98|3083.28|3091.02|3083.32|3090.08|3082.38|30
1649941190000|2022-04-14 12:59:50|3090.9|3083.2|3091.2|3083.5|3091.41|3083.71|3090.76|3083.06|33
1649941200000|2022-04-14 13:00:00|3091.18|3083.48|3090.72|3083.02|3091.26|3083.56|3090.63|3082.93|34
1649941210000|2022-04-14 13:00:10|3090.73|3083.03|3091.37|3083.67|3091.37|3083.67|3090.73|3083.03|32
1649941220000|2022-04-14 13:00:20|3091.56|3083.86|3091.36|3083.66|3091.67|3083.97|3091.36|3083.66|23
1649941230000|2022-04-14 13:00:30|3091.62|3083.92|3092.53|3084.83|3092.53|3084.83|3091.46|3083.76|30
1649941240000|2022-04-14 13:00:40|3092.58|3084.88|3093.2|3085.5|3093.41|3085.71|3092.58|3084.88|39
1649941250000|2022-04-14 13:00:50|3093.17|3085.47|3092.23|3084.53|3093.5|3085.8|3092.18|3084.48|33
1649941260000|2022-04-14 13:01:00|3092.12|3084.42|3091.55|3083.85|3092.25|3084.55|3091.35|3083.65|37
1649941270000|2022-04-14 13:01:10|3091.67|3083.97|3092.39|3084.69|3092.39|3084.69|3091.67|3083.97|34
1649941280000|2022-04-14 13:01:20|3092.27|3084.57|3092.35|3084.65|3092.6|3084.9|3092.04|3084.34|37
1649941290000|2022-04-14 13:01:30|3092.37|3084.67|3092.46|3084.76|3092.7|3085|3092.36|3084.66|27
1649941300000|2022-04-14 13:01:40|3092.61|3084.91|3093.39|3085.69|3093.5|3085.8|3092.46|3084.76|33
1649941310000|2022-04-14 13:01:50|3093.37|3085.67|3093.9|3086.2|3094.14|3086.44|3093.36|3085.66|36
1649941320000|2022-04-14 13:02:00|3093.89|3086.19|3093.44|3085.74|3094.22|3086.52|3093.18|3085.48|32
1649941330000|2022-04-14 13:02:10|3093.43|3085.73|3094.42|3086.72|3094.44|3086.74|3093.43|3085.73|33
1649941340000|2022-04-14 13:02:20|3094.38|3086.68|3094.31|3086.61|3094.39|3086.69|3093.88|3086.18|29
1649941350000|2022-04-14 13:02:30|3094.43|3086.73|3094.7|3087|3094.7|3087|3094.36|3086.66|26
1649941360000|2022-04-14 13:02:40|3094.72|3087.02|3094.84|3087.14|3094.92|3087.22|3094.65|3086.95|24
1649941370000|2022-04-14 13:02:50|3094.87|3087.17|3094.81|3087.11|3095.07|3087.37|3094.64|3086.94|28
1649941380000|2022-04-14 13:03:00|3094.7|3087|3094.92|3087.22|3094.94|3087.24|3094.53|3086.83|28
1649941390000|2022-04-14 13:03:10|3094.84|3087.14|3094.8|3087.1|3095.02|3087.32|3094.77|3087.07|14
1649941400000|2022-04-14 13:03:20|3094.81|3087.11|3095.37|3087.67|3095.48|3087.78|3094.81|3087.11|24
1649941410000|2022-04-14 13:03:30|3095.38|3087.68|3094.83|3087.13|3095.4|3087.7|3094.02|3086.32|34
1649941420000|2022-04-14 13:03:40|3094.88|3087.18|3095.34|3087.64|3095.48|3087.78|3094.88|3087.18|32
1649941430000|2022-04-14 13:03:50|3095.39|3087.69|3095.41|3087.71|3095.66|3087.96|3095.34|3087.64|33
1649941440000|2022-04-14 13:04:00|3095.53|3087.83|3095.42|3087.72|3095.63|3087.93|3095.06|3087.36|30
1649941450000|2022-04-14 13:04:10|3095.07|3087.37|3095.41|3087.71|3095.56|3087.86|3095.07|3087.37|9
1649941460000|2022-04-14 13:04:20|3095.43|3087.73|3095.14|3087.44|3095.45|3087.75|3095.14|3087.44|11
1649941470000|2022-04-14 13:04:30|3095.12|3087.42|3095.15|3087.45|3095.18|3087.48|3095.07|3087.37|18
1649941480000|2022-04-14 13:04:40|3095.51|3087.81|3095.77|3088.07|3095.77|3088.07|3094.86|3087.16|30
1649941490000|2022-04-14 13:04:50|3095.32|3087.62|3096.09|3088.39|3096.09|3088.39|3095.32|3087.62|36
1649941500000|2022-04-14 13:05:00|3095.91|3088.21|3096.47|3088.77|3096.65|3088.95|3095.9|3088.2|33
1649941510000|2022-04-14 13:05:10|3096.36|3088.66|3096.37|3088.67|3096.52|3088.82|3096.24|3088.54|32
1649941520000|2022-04-14 13:05:20|3096.35|3088.65|3096.67|3088.97|3096.86|3089.16|3096.14|3088.44|30
1649941530000|2022-04-14 13:05:30|3096.69|3088.99|3097.17|3089.47|3097.22|3089.52|3096.67|3088.97|21
1649941540000|2022-04-14 13:05:40|3097.16|3089.46|3097.74|3090.04|3097.74|3090.04|3097.07|3089.37|25
1649941550000|2022-04-14 13:05:50|3097.76|3090.06|3101.17|3093.47|3101.22|3093.52|3097.76|3090.06|35
1649941560000|2022-04-14 13:06:00|3101.25|3093.55|3101.94|3094.24|3102.48|3094.78|3101|3093.3|34
1649941570000|2022-04-14 13:06:10|3101.8|3094.1|3101.85|3094.15|3102.51|3094.81|3101.65|3093.95|34
1649941580000|2022-04-14 13:06:20|3101.71|3094.01|3101.09|3093.39|3101.81|3094.11|3100.83|3093.13|38
1649941590000|2022-04-14 13:06:30|3101.07|3093.37|3100.93|3093.23|3101.27|3093.57|3100.79|3093.09|36
1649941600000|2022-04-14 13:06:40|3101|3093.3|3100.74|3093.04|3101.2|3093.5|3100.46|3092.76|32
1649941610000|2022-04-14 13:06:50|3100.76|3093.06|3100.61|3092.91|3100.8|3093.1|3100.6|3092.9|27
1649941620000|2022-04-14 13:07:00|3100.62|3092.92|3100.44|3092.74|3100.65|3092.95|3100.41|3092.71|28
1649941630000|2022-04-14 13:07:10|3100.42|3092.72|3100.98|3093.28|3101.05|3093.35|3100.4|3092.7|32
1649941640000|2022-04-14 13:07:20|3101|3093.3|3101.45|3093.75|3101.45|3093.75|3100.98|3093.28|29
1649941650000|2022-04-14 13:07:30|3101.49|3093.79|3101.01|3093.31|3101.49|3093.79|3100.99|3093.29|30
1649941660000|2022-04-14 13:07:40|3100.93|3093.23|3100.34|3092.64|3101.11|3093.41|3100.34|3092.64|33
1649941670000|2022-04-14 13:07:50|3100.36|3092.66|3100.34|3092.64|3100.82|3093.12|3100.18|3092.48|35
1649941680000|2022-04-14 13:08:00|3100.29|3092.59|3100.62|3092.92|3100.62|3092.92|3100.26|3092.56|34
1649941690000|2022-04-14 13:08:10|3100.9|3093.2|3100.67|3092.97|3101.32|3093.62|3100.67|3092.97|37
1649941700000|2022-04-14 13:08:20|3100.66|3092.96|3100.43|3092.73|3100.69|3092.99|3100.27|3092.57|28
1649941710000|2022-04-14 13:08:30|3100.47|3092.77|3100.15|3092.45|3100.49|3092.79|3100.09|3092.39|28
1649941720000|2022-04-14 13:08:40|3100.1|3092.4|3098.71|3091.01|3100.1|3092.4|3098.64|3090.94|32
1649941730000|2022-04-14 13:08:50|3098.72|3091.02|3098.58|3090.88|3098.81|3091.11|3098.52|3090.82|32
1649941740000|2022-04-14 13:09:00|3098.59|3090.89|3098.78|3091.08|3099.17|3091.47|3098.46|3090.76|29
1649941750000|2022-04-14 13:09:10|3098.85|3091.15|3097.66|3089.96|3099.01|3091.31|3097.21|3089.51|33
1649941760000|2022-04-14 13:09:20|3097.51|3089.81|3096.35|3088.65|3097.66|3089.96|3095.69|3087.99|37
1649941770000|2022-04-14 13:09:30|3096.45|3088.75|3096.73|3089.03|3096.78|3089.08|3096.17|3088.47|24
1649941780000|2022-04-14 13:09:40|3096.71|3089.01|3096.59|3088.89|3097.13|3089.43|3096.44|3088.74|24
1649941790000|2022-04-14 13:09:50|3096.44|3088.74|3096.75|3089.05|3097.2|3089.5|3095.95|3088.25|28
1649941800000|2022-04-14 13:10:00|3096.67|3088.97|3096.32|3088.62|3097.27|3089.57|3096.32|3088.62|30
1649941810000|2022-04-14 13:10:10|3095.83|3088.13|3095.46|3087.76|3096.24|3088.54|3095.01|3087.31|30
1649941820000|2022-04-14 13:10:20|3095.45|3087.75|3094.85|3087.15|3095.98|3088.28|3094.85|3087.15|39
1649941830000|2022-04-14 13:10:30|3095.5|3087.8|3095.52|3087.82|3096.02|3088.32|3095.15|3087.45|32
1649941840000|2022-04-14 13:10:40|3095.88|3088.18|3096.33|3088.63|3096.53|3088.83|3095.88|3088.18|35
1649941850000|2022-04-14 13:10:50|3096.4|3088.7|3096.54|3088.84|3096.57|3088.87|3096.1|3088.4|32
1649941860000|2022-04-14 13:11:00|3096.37|3088.67|3097.49|3089.79|3097.64|3089.94|3096.37|3088.67|38
1649941870000|2022-04-14 13:11:10|3097.5|3089.8|3095.13|3087.43|3097.66|3089.96|3095.13|3087.43|34
1649941880000|2022-04-14 13:11:20|3095.12|3087.42|3094.86|3087.16|3095.72|3088.02|3094.59|3086.89|37
1649941890000|2022-04-14 13:11:30|3094.85|3087.15|3094.96|3087.26|3094.99|3087.29|3093.78|3086.08|39
1649941900000|2022-04-14 13:11:40|3094.97|3087.27|3094.77|3087.07|3095.32|3087.62|3094.77|3087.07|30
1649941910000|2022-04-14 13:11:50|3094.73|3087.03|3094.5|3086.8|3094.82|3087.12|3094.44|3086.74|30
1649941920000|2022-04-14 13:12:00|3094.45|3086.75|3094.34|3086.64|3094.62|3086.92|3094.23|3086.53|34
1649941930000|2022-04-14 13:12:10|3094.26|3086.56|3094.99|3087.29|3095.01|3087.31|3094.17|3086.47|30
1649941940000|2022-04-14 13:12:20|3094.84|3087.14|3094.1|3086.4|3095.14|3087.44|3093.84|3086.14|35
1649941950000|2022-04-14 13:12:30|3094.25|3086.55|3094.01|3086.31|3094.31|3086.61|3093.98|3086.28|36
1649941960000|2022-04-14 13:12:40|3093.99|3086.29|3094.07|3086.37|3094.23|3086.53|3093.94|3086.24|28
1649941970000|2022-04-14 13:12:50|3094.06|3086.36|3092.76|3085.06|3094.23|3086.53|3091.95|3084.25|36
1649941980000|2022-04-14 13:13:00|3092.78|3085.08|3093.26|3085.56|3093.34|3085.64|3092.76|3085.06|35
1649941990000|2022-04-14 13:13:10|3093.22|3085.52|3093.6|3085.9|3093.79|3086.09|3093.17|3085.47|32
1649942000000|2022-04-14 13:13:20|3093.61|3085.91|3093.31|3085.61|3093.61|3085.91|3093.12|3085.42|31
1649942010000|2022-04-14 13:13:30|3093.3|3085.6|3092.93|3085.23|3093.38|3085.68|3092.67|3084.97|35
1649942020000|2022-04-14 13:13:40|3093.06|3085.36|3092.7|3085|3093.15|3085.45|3092.35|3084.65|38
1649942030000|2022-04-14 13:13:50|3092.63|3084.93|3092.57|3084.87|3092.78|3085.08|3092.34|3084.64|27
1649942040000|2022-04-14 13:14:00|3092.55|3084.85|3092.56|3084.86|3092.71|3085.01|3092.37|3084.67|36
1649942050000|2022-04-14 13:14:10|3092.57|3084.87|3092.53|3084.83|3092.59|3084.89|3092.26|3084.56|33
1649942060000|2022-04-14 13:14:20|3092.57|3084.87|3092.65|3084.95|3092.66|3084.96|3092.43|3084.73|19
1649942070000|2022-04-14 13:14:30|3092.7|3085|3092.37|3084.67|3092.7|3085|3092.33|3084.63|21
1649942080000|2022-04-14 13:14:40|3092.39|3084.69|3092.3|3084.6|3092.45|3084.75|3092.07|3084.37|32
1649942090000|2022-04-14 13:14:50|3092.11|3084.41|3092.61|3084.91|3092.62|3084.92|3091.91|3084.21|24
1649942100000|2022-04-14 13:15:00|3092.6|3084.9|3092.84|3085.14|3093.01|3085.31|3092.6|3084.9|36
1649942110000|2022-04-14 13:15:10|3092.85|3085.15|3092.9|3085.2|3092.9|3085.2|3092.78|3085.08|15
1649942120000|2022-04-14 13:15:20|3092.99|3085.29|3093.52|3085.82|3093.53|3085.83|3092.97|3085.27|30
1649942130000|2022-04-14 13:15:30|3093.46|3085.76|3093.87|3086.17|3093.94|3086.24|3093.45|3085.75|31
1649942140000|2022-04-14 13:15:40|3093.9|3086.2|3094.29|3086.59|3094.29|3086.59|3093.87|3086.17|25
1649942150000|2022-04-14 13:15:50|3094.32|3086.62|3094.79|3087.09|3094.79|3087.09|3094.22|3086.52|28
1649942160000|2022-04-14 13:16:00|3094.98|3087.28|3094.98|3087.28|3095.18|3087.48|3094.8|3087.1|31
1649942170000|2022-04-14 13:16:10|3094.81|3087.11|3094.47|3086.77|3095.23|3087.53|3094.29|3086.59|38
1649942180000|2022-04-14 13:16:20|3093.94|3086.24|3093.85|3086.15|3093.94|3086.24|3093.44|3085.74|27
1649942190000|2022-04-14 13:16:30|3093.8|3086.1|3093.34|3085.64|3093.8|3086.1|3093.34|3085.64|27
1649942200000|2022-04-14 13:16:40|3093.31|3085.61|3093.32|3085.62|3093.32|3085.62|3093.13|3085.43|29
1649942210000|2022-04-14 13:16:50|3093.15|3085.45|3092.69|3084.99|3093.34|3085.64|3092.62|3084.92|34
1649942220000|2022-04-14 13:17:00|3092.52|3084.82|3091.67|3083.97|3092.65|3084.95|3091.5|3083.8|35
1649942230000|2022-04-14 13:17:10|3091.49|3083.79|3088.92|3081.22|3091.7|3084|3088.92|3081.22|37
1649942240000|2022-04-14 13:17:20|3088.89|3081.19|3088.15|3080.45|3089.37|3081.67|3088.12|3080.42|36
1649942250000|2022-04-14 13:17:30|3088.64|3080.94|3088.63|3080.93|3088.73|3081.03|3087.19|3079.49|35
1649942260000|2022-04-14 13:17:40|3088.11|3080.41|3088.47|3080.77|3089.16|3081.46|3087.17|3079.47|38
1649942270000|2022-04-14 13:17:50|3088.46|3080.76|3088.12|3080.42|3088.62|3080.92|3088.12|3080.42|33
1649942280000|2022-04-14 13:18:00|3088.16|3080.46|3087.64|3079.94|3088.16|3080.46|3087.32|3079.62|32
1649942290000|2022-04-14 13:18:10|3087.9|3080.2|3088.53|3080.83|3088.67|3080.97|3087.9|3080.2|34
1649942300000|2022-04-14 13:18:20|3088.54|3080.84|3088.67|3080.97|3088.67|3080.97|3088.44|3080.74|25
1649942310000|2022-04-14 13:18:30|3088.72|3081.02|3087.55|3079.85|3088.72|3081.02|3087.3|3079.6|32
1649942320000|2022-04-14 13:18:40|3087.57|3079.87|3087.55|3079.85|3087.88|3080.18|3087.29|3079.59|32
1649942330000|2022-04-14 13:18:50|3087.52|3079.82|3087.51|3079.81|3087.79|3080.09|3087.46|3079.76|29
1649942340000|2022-04-14 13:19:00|3087.52|3079.82|3087.36|3079.66|3087.68|3079.98|3087.1|3079.4|33
1649942350000|2022-04-14 13:19:10|3087.84|3080.14|3087.43|3079.73|3088.07|3080.37|3087.32|3079.62|36
1649942360000|2022-04-14 13:19:20|3087.44|3079.74|3087.84|3080.14|3087.89|3080.19|3087.39|3079.69|27
1649942370000|2022-04-14 13:19:30|3087.82|3080.12|3088.6|3080.9|3088.65|3080.95|3087.72|3080.02|27
1649942380000|2022-04-14 13:19:40|3088.69|3080.99|3089.09|3081.39|3089.12|3081.42|3088.11|3080.41|36
1649942390000|2022-04-14 13:19:50|3089.11|3081.41|3089.03|3081.33|3089.67|3081.97|3088.58|3080.88|32
1649942400000|2022-04-14 13:20:00|3088.84|3081.14|3089.46|3081.76|3089.68|3081.98|3088.84|3081.14|36
1649942410000|2022-04-14 13:20:10|3089.27|3081.57|3088.94|3081.24|3089.39|3081.69|3088.8|3081.1|32
1649942420000|2022-04-14 13:20:20|3089.14|3081.44|3089.2|3081.5|3089.36|3081.66|3088.82|3081.12|31
1649942430000|2022-04-14 13:20:30|3089.22|3081.52|3088.46|3080.76|3089.22|3081.52|3088.42|3080.72|38
1649942440000|2022-04-14 13:20:40|3088.23|3080.53|3087.89|3080.19|3088.24|3080.54|3087.63|3079.93|36
1649942450000|2022-04-14 13:20:50|3087.81|3080.11|3087.56|3079.86|3087.81|3080.11|3087.41|3079.71|31
1649942460000|2022-04-14 13:21:00|3087.47|3079.77|3088.59|3080.89|3088.6|3080.9|3087.47|3079.77|33
1649942470000|2022-04-14 13:21:10|3088.57|3080.87|3089.19|3081.49|3089.43|3081.73|3088.48|3080.78|36
1649942480000|2022-04-14 13:21:20|3089.36|3081.66|3089.58|3081.88|3089.58|3081.88|3089.18|3081.48|35
1649942490000|2022-04-14 13:21:30|3089.57|3081.87|3088.33|3080.63|3089.73|3082.03|3088.24|3080.54|36
1649942500000|2022-04-14 13:21:40|3088.32|3080.62|3088.42|3080.72|3088.5|3080.8|3088.26|3080.56|30
1649942510000|2022-04-14 13:21:50|3088.31|3080.61|3088.72|3081.02|3088.74|3081.04|3088.31|3080.61|34
1649942520000|2022-04-14 13:22:00|3088.7|3081|3089.45|3081.75|3089.6|3081.9|3088.65|3080.95|35
1649942530000|2022-04-14 13:22:10|3089.46|3081.76|3089.39|3081.69|3089.5|3081.8|3089.38|3081.68|33
1649942540000|2022-04-14 13:22:20|3089.42|3081.72|3089.54|3081.84|3089.54|3081.84|3089.38|3081.68|23
1649942550000|2022-04-14 13:22:30|3089.55|3081.85|3090.07|3082.37|3090.07|3082.37|3089.36|3081.66|25
1649942560000|2022-04-14 13:22:40|3090.13|3082.43|3090.98|3083.28|3091.09|3083.39|3090.13|3082.43|34
1649942570000|2022-04-14 13:22:50|3091.04|3083.34|3091.18|3083.48|3091.22|3083.52|3090.93|3083.23|31
1649942580000|2022-04-14 13:23:00|3091.19|3083.49|3089.73|3082.03|3091.19|3083.49|3089.73|3082.03|33
1649942590000|2022-04-14 13:23:10|3089.81|3082.11|3089.44|3081.74|3090.01|3082.31|3089.44|3081.74|26
1649942600000|2022-04-14 13:23:20|3088.72|3081.02|3086.13|3078.43|3088.72|3081.02|3086|3078.3|39
1649942610000|2022-04-14 13:23:30|3086.12|3078.42|3086.15|3078.45|3086.15|3078.45|3085.33|3077.63|25
1649942620000|2022-04-14 13:23:40|3085.99|3078.29|3086.43|3078.73|3087.56|3079.86|3085.99|3078.29|35
1649942630000|2022-04-14 13:23:50|3086.4|3078.7|3085.34|3077.64|3086.72|3079.02|3085.34|3077.64|36
1649942640000|2022-04-14 13:24:00|3085.32|3077.62|3085.85|3078.15|3086.09|3078.39|3085.24|3077.54|35
1649942650000|2022-04-14 13:24:10|3085.74|3078.04|3085.43|3077.73|3085.74|3078.04|3085.12|3077.42|28
1649942660000|2022-04-14 13:24:20|3085.07|3077.37|3084.85|3077.15|3085.07|3077.37|3084.56|3076.86|34
1649942670000|2022-04-14 13:24:30|3084.82|3077.12|3084.7|3077|3084.82|3077.12|3084.35|3076.65|27
1649942680000|2022-04-14 13:24:40|3084.71|3077.01|3085.06|3077.36|3085.19|3077.49|3084.4|3076.7|27
1649942690000|2022-04-14 13:24:50|3085.1|3077.4|3084.09|3076.39|3085.26|3077.56|3083.91|3076.21|33
1649942700000|2022-04-14 13:25:00|3084.18|3076.48|3085.75|3078.05|3086.19|3078.49|3084.18|3076.48|31
1649942710000|2022-04-14 13:25:10|3085.67|3077.97|3085.61|3077.91|3085.85|3078.15|3085.42|3077.72|32
1649942720000|2022-04-14 13:25:20|3085.72|3078.02|3086.3|3078.6|3086.33|3078.63|3085.36|3077.66|36
1649942730000|2022-04-14 13:25:30|3086.33|3078.63|3087.62|3079.92|3087.78|3080.08|3086.26|3078.56|35
1649942740000|2022-04-14 13:25:40|3087.75|3080.05|3089.62|3081.92|3089.67|3081.97|3087.73|3080.03|34
1649942750000|2022-04-14 13:25:50|3089.55|3081.85|3090.16|3082.46|3090.16|3082.46|3089.55|3081.85|31
1649942760000|2022-04-14 13:26:00|3090.11|3082.41|3089.61|3081.91|3090.34|3082.64|3089.61|3081.91|35
1649942770000|2022-04-14 13:26:10|3089.62|3081.92|3089.58|3081.88|3089.62|3081.92|3089.47|3081.77|33
1649942780000|2022-04-14 13:26:20|3089.59|3081.89|3091.34|3083.64|3091.34|3083.64|3089.55|3081.85|35
1649942790000|2022-04-14 13:26:30|3091.44|3083.74|3093.31|3085.61|3093.47|3085.77|3091.16|3083.46|39
1649942800000|2022-04-14 13:26:40|3093.3|3085.6|3093.1|3085.4|3093.3|3085.6|3093.1|3085.4|34
1649942810000|2022-04-14 13:26:50|3093.08|3085.38|3094.28|3086.58|3094.47|3086.77|3093.08|3085.38|36
1649942820000|2022-04-14 13:27:00|3094.31|3086.61|3094.52|3086.82|3094.53|3086.83|3094.11|3086.41|35
1649942830000|2022-04-14 13:27:10|3094.51|3086.81|3094.23|3086.53|3094.51|3086.81|3094.19|3086.49|33
1649942840000|2022-04-14 13:27:20|3094.25|3086.55|3093.09|3085.39|3094.34|3086.64|3092.98|3085.28|36
1649942850000|2022-04-14 13:27:30|3093.12|3085.42|3092.6|3084.9|3093.19|3085.49|3092.6|3084.9|35
1649942860000|2022-04-14 13:27:40|3092.32|3084.62|3092.89|3085.19|3092.97|3085.27|3092.28|3084.58|29
1649942870000|2022-04-14 13:27:50|3092.64|3084.94|3094.1|3086.4|3094.18|3086.48|3092.45|3084.75|35
1649942880000|2022-04-14 13:28:00|3094.07|3086.37|3093.79|3086.09|3094.21|3086.51|3093.28|3085.58|33
1649942890000|2022-04-14 13:28:10|3093.78|3086.08|3093.74|3086.04|3093.85|3086.15|3093.59|3085.89|35
1649942900000|2022-04-14 13:28:20|3093.77|3086.07|3092.99|3085.29|3093.77|3086.07|3092.95|3085.25|36
1649942910000|2022-04-14 13:28:30|3093|3085.3|3093.24|3085.54|3093.31|3085.61|3092.86|3085.16|24
1649942920000|2022-04-14 13:28:40|3093.25|3085.55|3093.66|3085.96|3093.72|3086.02|3093.14|3085.44|27
1649942930000|2022-04-14 13:28:50|3093.63|3085.93|3093.65|3085.95|3094|3086.3|3093.59|3085.89|32
1649942940000|2022-04-14 13:29:00|3093.64|3085.94|3094.5|3086.8|3094.99|3087.29|3093.64|3085.94|34
1649942950000|2022-04-14 13:29:10|3094.47|3086.77|3094.29|3086.59|3094.63|3086.93|3094.18|3086.48|37
1649942960000|2022-04-14 13:29:20|3094.31|3086.61|3095.76|3088.06|3095.86|3088.16|3094.25|3086.55|37
1649942970000|2022-04-14 13:29:30|3095.87|3088.17|3095.54|3087.84|3095.89|3088.19|3095.23|3087.53|34
1649942980000|2022-04-14 13:29:40|3095.48|3087.78|3095.53|3087.83|3095.86|3088.16|3095.32|3087.62|38
1649942990000|2022-04-14 13:29:50|3095.67|3087.97|3095.56|3087.86|3096.28|3088.58|3095.43|3087.73|33
1649943000000|2022-04-14 13:30:00|3095.55|3087.85|3096.89|3089.19|3097.15|3089.45|3095.55|3087.85|36
1649943010000|2022-04-14 13:30:10|3096.59|3088.89|3097.95|3090.25|3097.95|3090.25|3096.59|3088.89|35
1649943020000|2022-04-14 13:30:20|3097.41|3089.71|3096.69|3088.99|3097.7|3090|3095.81|3088.11|38
1649943030000|2022-04-14 13:30:30|3096.65|3088.95|3097.01|3089.31|3097.02|3089.32|3096.55|3088.85|35
1649943040000|2022-04-14 13:30:40|3096.96|3089.26|3096.83|3089.13|3097.26|3089.56|3096.48|3088.78|36
1649943050000|2022-04-14 13:30:50|3096.81|3089.11|3096.03|3088.33|3096.89|3089.19|3095.89|3088.19|33
1649943060000|2022-04-14 13:31:00|3096.02|3088.32|3096.51|3088.81|3096.89|3089.19|3096.02|3088.32|39
1649943070000|2022-04-14 13:31:10|3096.5|3088.8|3095.74|3088.04|3096.56|3088.86|3095.74|3088.04|36
1649943080000|2022-04-14 13:31:20|3095.7|3088|3099.1|3091.4|3099.1|3091.4|3095.66|3087.96|36
1649943090000|2022-04-14 13:31:30|3099.28|3091.58|3100.39|3092.69|3100.82|3093.12|3099.09|3091.39|32
1649943100000|2022-04-14 13:31:40|3099.7|3092|3098.34|3090.64|3099.7|3092|3097.54|3089.84|38
1649943110000|2022-04-14 13:31:50|3098.49|3090.79|3098.82|3091.12|3098.82|3091.12|3098.18|3090.48|37
1649943120000|2022-04-14 13:32:00|3099.04|3091.34|3097.51|3089.81|3099.08|3091.38|3097.19|3089.49|39
1649943130000|2022-04-14 13:32:10|3097.55|3089.85|3097.52|3089.82|3098.29|3090.59|3097.38|3089.68|38
1649943140000|2022-04-14 13:32:20|3097.47|3089.77|3097.74|3090.04|3097.78|3090.08|3097.47|3089.77|33
1649943150000|2022-04-14 13:32:30|3097.76|3090.06|3097.44|3089.74|3097.76|3090.06|3097.15|3089.45|36
1649943160000|2022-04-14 13:32:40|3097.43|3089.73|3097.09|3089.39|3097.46|3089.76|3096.98|3089.28|36
1649943170000|2022-04-14 13:32:50|3097.1|3089.4|3097.77|3090.07|3098.34|3090.64|3097.1|3089.4|36
1649943180000|2022-04-14 13:33:00|3097.79|3090.09|3096.59|3088.89|3097.79|3090.09|3096.54|3088.84|34
1649943190000|2022-04-14 13:33:10|3096.57|3088.87|3096.92|3089.22|3097.27|3089.57|3096.57|3088.87|36
1649943200000|2022-04-14 13:33:20|3096.93|3089.23|3098.37|3090.67|3098.68|3090.98|3096.88|3089.18|38
1649943210000|2022-04-14 13:33:30|3098.38|3090.68|3098.25|3090.55|3098.7|3091|3098.07|3090.37|31
1649943220000|2022-04-14 13:33:40|3098.3|3090.6|3098.69|3090.99|3098.86|3091.16|3097.84|3090.14|27
1649943230000|2022-04-14 13:33:50|3098.41|3090.71|3097.15|3089.45|3098.55|3090.85|3097.15|3089.45|32
1649943240000|2022-04-14 13:34:00|3097.18|3089.48|3097.24|3089.54|3097.37|3089.67|3096.99|3089.29|26
1649943250000|2022-04-14 13:34:10|3097.25|3089.55|3094.85|3087.15|3097.25|3089.55|3094.85|3087.15|31
1649943260000|2022-04-14 13:34:20|3094.71|3087.01|3095.71|3088.01|3095.71|3088.01|3094.27|3086.57|35
1649943270000|2022-04-14 13:34:30|3095.68|3087.98|3098.42|3090.72|3098.42|3090.72|3095.4|3087.7|39
1649943280000|2022-04-14 13:34:40|3098.4|3090.7|3099.86|3092.16|3099.89|3092.19|3098.19|3090.49|39
1649943290000|2022-04-14 13:34:50|3099.34|3091.64|3100.88|3093.18|3100.89|3093.19|3098.95|3091.25|34
1649943300000|2022-04-14 13:35:00|3100.41|3092.71|3104|3096.3|3104.04|3096.34|3100.41|3092.71|37
1649943310000|2022-04-14 13:35:10|3103.94|3096.24|3101.91|3094.21|3103.94|3096.24|3101.91|3094.21|36
1649943320000|2022-04-14 13:35:20|3101.27|3093.57|3100.35|3092.65|3101.67|3093.97|3099.81|3092.11|37
1649943330000|2022-04-14 13:35:30|3100.27|3092.57|3101.41|3093.71|3101.41|3093.71|3100.27|3092.57|35
1649943340000|2022-04-14 13:35:40|3101.26|3093.56|3097.52|3089.82|3101.84|3094.14|3097.52|3089.82|38
1649943350000|2022-04-14 13:35:50|3097.57|3089.87|3096.74|3089.04|3097.57|3089.87|3096.57|3088.87|37
1649943360000|2022-04-14 13:36:00|3096.66|3088.96|3097.81|3090.11|3097.84|3090.14|3095.91|3088.21|37
1649943370000|2022-04-14 13:36:10|3097.74|3090.04|3094.63|3086.93|3097.74|3090.04|3094.61|3086.91|34
1649943380000|2022-04-14 13:36:20|3094.6|3086.9|3094.02|3086.32|3094.6|3086.9|3093.7|3086|34
1649943390000|2022-04-14 13:36:30|3093.92|3086.22|3094.82|3087.12|3094.85|3087.15|3093.92|3086.22|36
1649943400000|2022-04-14 13:36:40|3094.8|3087.1|3095.15|3087.45|3095.41|3087.71|3094.64|3086.94|36
1649943410000|2022-04-14 13:36:50|3095.14|3087.44|3095.52|3087.82|3095.52|3087.82|3095.12|3087.42|33
1649943420000|2022-04-14 13:37:00|3095.6|3087.9|3096.29|3088.59|3096.57|3088.87|3095.47|3087.77|30
1649943430000|2022-04-14 13:37:10|3096.3|3088.6|3095.32|3087.62|3096.38|3088.68|3095.23|3087.53|32
1649943440000|2022-04-14 13:37:20|3095.33|3087.63|3097.15|3089.45|3097.15|3089.45|3095.32|3087.62|35
1649943450000|2022-04-14 13:37:30|3097.12|3089.42|3096.67|3088.97|3097.15|3089.45|3096.42|3088.72|30
1649943460000|2022-04-14 13:37:40|3096.68|3088.98|3096.82|3089.12|3097.26|3089.56|3096.68|3088.98|33
1649943470000|2022-04-14 13:37:50|3096.79|3089.09|3096.46|3088.76|3096.79|3089.09|3096.06|3088.36|36
1649943480000|2022-04-14 13:38:00|3096.24|3088.54|3095.09|3087.39|3096.31|3088.61|3094.87|3087.17|37
1649943490000|2022-04-14 13:38:10|3094.97|3087.27|3093.12|3085.42|3095.27|3087.57|3092.99|3085.29|38
1649943500000|2022-04-14 13:38:20|3093.04|3085.34|3091.76|3084.06|3093.36|3085.66|3091.76|3084.06|37
1649943510000|2022-04-14 13:38:30|3092|3084.3|3091.99|3084.29|3092.2|3084.5|3091.32|3083.62|38
1649943520000|2022-04-14 13:38:40|3092.1|3084.4|3093.03|3085.33|3093.03|3085.33|3091.73|3084.03|37
1649943530000|2022-04-14 13:38:50|3092.87|3085.17|3091.52|3083.82|3092.98|3085.28|3091.36|3083.66|37
1649943540000|2022-04-14 13:39:00|3091.36|3083.66|3091.42|3083.72|3091.62|3083.92|3090.97|3083.27|36
1649943550000|2022-04-14 13:39:10|3091.38|3083.68|3089.84|3082.14|3091.58|3083.88|3089.78|3082.08|39
1649943560000|2022-04-14 13:39:20|3089.52|3081.82|3089.91|3082.21|3090.52|3082.82|3089.52|3081.82|34
1649943570000|2022-04-14 13:39:30|3089.81|3082.11|3089.45|3081.75|3089.83|3082.13|3089.16|3081.46|32
1649943580000|2022-04-14 13:39:40|3089.13|3081.43|3089.07|3081.37|3089.38|3081.68|3088.69|3080.99|32
1649943590000|2022-04-14 13:39:50|3089.01|3081.31|3088.9|3081.2|3089.26|3081.56|3088.57|3080.87|31
1649943600000|2022-04-14 13:40:00|3088.91|3081.21|3088.97|3081.27|3090.14|3082.44|3088.89|3081.19|38
1649943610000|2022-04-14 13:40:10|3088.96|3081.26|3086.13|3078.43|3089.17|3081.47|3086.13|3078.43|34
1649943620000|2022-04-14 13:40:20|3085.9|3078.2|3081.04|3073.34|3085.9|3078.2|3080.98|3073.28|39
1649943630000|2022-04-14 13:40:30|3081.01|3073.31|3076.41|3068.71|3081.09|3073.39|3075.58|3067.88|39
1649943640000|2022-04-14 13:40:40|3076.74|3069.04|3076.89|3069.19|3077.59|3069.89|3076.4|3068.7|38
1649943650000|2022-04-14 13:40:50|3076.87|3069.17|3076.52|3068.82|3077.64|3069.94|3076.39|3068.69|39
1649943660000|2022-04-14 13:41:00|3076.59|3068.89|3075.71|3068.01|3076.59|3068.89|3075.49|3067.79|34
1649943670000|2022-04-14 13:41:10|3075.52|3067.82|3068.77|3061.07|3075.53|3067.83|3065.28|3057.58|39
1649943680000|2022-04-14 13:41:20|3068.49|3060.79|3068.24|3060.54|3069.95|3062.25|3066.74|3059.04|38
1649943690000|2022-04-14 13:41:30|3068.14|3060.44|3068.65|3060.95|3068.65|3060.95|3064.26|3056.56|36
1649943700000|2022-04-14 13:41:40|3068.43|3060.73|3070.17|3062.47|3070.37|3062.67|3068.43|3060.73|37
1649943710000|2022-04-14 13:41:50|3070.49|3062.79|3071.29|3063.59|3071.66|3063.96|3070.14|3062.44|40
1649943720000|2022-04-14 13:42:00|3070.99|3063.29|3072.77|3065.07|3072.77|3065.07|3070.48|3062.78|38
1649943730000|2022-04-14 13:42:10|3072.72|3065.02|3067.51|3059.81|3072.72|3065.02|3067.51|3059.81|39
1649943740000|2022-04-14 13:42:20|3067.46|3059.76|3066.76|3059.06|3067.57|3059.87|3065|3057.3|38
1649943750000|2022-04-14 13:42:30|3066.66|3058.96|3065.61|3057.91|3067.42|3059.72|3064.2|3056.5|38
1649943760000|2022-04-14 13:42:40|3066.05|3058.35|3066.12|3058.42|3069.15|3061.45|3065.75|3058.05|40
1649943770000|2022-04-14 13:42:50|3065.9|3058.2|3064.93|3057.23|3066.16|3058.46|3064.64|3056.94|36
1649943780000|2022-04-14 13:43:00|3064.64|3056.94|3068.01|3060.31|3068.18|3060.48|3063.81|3056.11|39
1649943790000|2022-04-14 13:43:10|3068.17|3060.47|3069.98|3062.28|3070.01|3062.31|3066.75|3059.05|39
1649943800000|2022-04-14 13:43:20|3070.02|3062.32|3071.14|3063.44|3071.19|3063.49|3069.07|3061.37|39
1649943810000|2022-04-14 13:43:30|3071.17|3063.47|3071.36|3063.66|3072.3|3064.6|3070.65|3062.95|38
1649943820000|2022-04-14 13:43:40|3071.32|3063.62|3068.7|3061|3071.37|3063.67|3068.45|3060.75|36
1649943830000|2022-04-14 13:43:50|3068.65|3060.95|3069.35|3061.65|3069.37|3061.67|3066.81|3059.11|40
1649943840000|2022-04-14 13:44:00|3069.59|3061.89|3068.97|3061.27|3070.49|3062.79|3068.72|3061.02|39
1649943850000|2022-04-14 13:44:10|3068.86|3061.16|3069.07|3061.37|3069.08|3061.38|3068.48|3060.78|38
1649943860000|2022-04-14 13:44:20|3069.03|3061.33|3068.03|3060.33|3069.82|3062.12|3067.99|3060.29|35
1649943870000|2022-04-14 13:44:30|3068.01|3060.31|3067.35|3059.65|3068.21|3060.51|3067.03|3059.33|36
1649943880000|2022-04-14 13:44:40|3067.4|3059.7|3065.62|3057.92|3067.54|3059.84|3065.47|3057.77|38
1649943890000|2022-04-14 13:44:50|3065.8|3058.1|3064.45|3056.75|3065.8|3058.1|3064.25|3056.55|37
1649943900000|2022-04-14 13:45:00|3064.38|3056.68|3062.46|3054.76|3064.41|3056.71|3061.47|3053.77|39
1649943910000|2022-04-14 13:45:10|3062.43|3054.73|3061.23|3053.53|3062.45|3054.75|3061.23|3053.53|37
1649943920000|2022-04-14 13:45:20|3061.08|3053.38|3061.67|3053.97|3062.24|3054.54|3060.05|3052.35|40
1649943930000|2022-04-14 13:45:30|3061.65|3053.95|3060.83|3053.13|3061.92|3054.22|3060.74|3053.04|40
1649943940000|2022-04-14 13:45:40|3060.72|3053.02|3059.94|3052.24|3060.89|3053.19|3059.94|3052.24|38
1649943950000|2022-04-14 13:45:50|3060.06|3052.36|3062.15|3054.45|3062.15|3054.45|3059.87|3052.17|39
1649943960000|2022-04-14 13:46:00|3062.11|3054.41|3064.4|3056.7|3064.4|3056.7|3060.03|3052.33|36
1649943970000|2022-04-14 13:46:10|3063.97|3056.27|3065.96|3058.26|3066.03|3058.33|3062.97|3055.27|40
1649943980000|2022-04-14 13:46:20|3065.92|3058.22|3067.22|3059.52|3067.27|3059.57|3065.25|3057.55|36
1649943990000|2022-04-14 13:46:30|3067.14|3059.44|3066.06|3058.36|3067.61|3059.91|3065.97|3058.27|26
1649944000000|2022-04-14 13:46:40|3065.9|3058.2|3066.44|3058.74|3066.52|3058.82|3064.9|3057.2|39
1649944010000|2022-04-14 13:46:50|3066.62|3058.92|3065.8|3058.1|3068.17|3060.47|3065.26|3057.56|39
1649944020000|2022-04-14 13:47:00|3065.81|3058.11|3065.75|3058.05|3067.77|3060.07|3065.75|3058.05|40
1649944030000|2022-04-14 13:47:10|3065.84|3058.14|3070.04|3062.34|3070.96|3063.26|3065.66|3057.96|40
1649944040000|2022-04-14 13:47:20|3070.02|3062.32|3069.62|3061.92|3070.76|3063.06|3068.6|3060.9|40
1649944050000|2022-04-14 13:47:30|3069.68|3061.98|3071.4|3063.7|3072.31|3064.61|3069.68|3061.98|38
1649944060000|2022-04-14 13:47:40|3071.39|3063.69|3073.89|3066.19|3074.01|3066.31|3071.39|3063.69|38
1649944070000|2022-04-14 13:47:50|3073.84|3066.14|3071.84|3064.14|3073.92|3066.22|3071.84|3064.14|38
1649944080000|2022-04-14 13:48:00|3071.66|3063.96|3068.94|3061.24|3071.66|3063.96|3068.5|3060.8|36
1649944090000|2022-04-14 13:48:10|3068.9|3061.2|3065.18|3057.48|3068.98|3061.28|3065.18|3057.48|38
1649944100000|2022-04-14 13:48:20|3065.2|3057.5|3064.77|3057.07|3065.2|3057.5|3062.83|3055.13|37
1649944110000|2022-04-14 13:48:30|3064.75|3057.05|3062.91|3055.21|3065.11|3057.41|3062.91|3055.21|38
1649944120000|2022-04-14 13:48:40|3062.55|3054.85|3063.98|3056.28|3064.01|3056.31|3062.05|3054.35|39
1649944130000|2022-04-14 13:48:50|3063.93|3056.23|3069.07|3061.37|3070.85|3063.15|3063.37|3055.67|34
1649944140000|2022-04-14 13:49:00|3068.96|3061.26|3070.26|3062.56|3070.36|3062.66|3068.57|3060.87|38
1649944150000|2022-04-14 13:49:10|3070.37|3062.67|3069.43|3061.73|3071.42|3063.72|3069.41|3061.71|35
1649944160000|2022-04-14 13:49:20|3069.52|3061.82|3070.9|3063.2|3071.5|3063.8|3069.33|3061.63|39
1649944170000|2022-04-14 13:49:30|3070.95|3063.25|3071.33|3063.63|3071.44|3063.74|3070.85|3063.15|39
1649944180000|2022-04-14 13:49:40|3071.39|3063.69|3069.63|3061.93|3072.06|3064.36|3069.63|3061.93|40
1649944190000|2022-04-14 13:49:50|3069.62|3061.92|3068.23|3060.53|3069.62|3061.92|3068.23|3060.53|37
1649944200000|2022-04-14 13:50:00|3068.08|3060.38|3069.19|3061.49|3069.94|3062.24|3067.82|3060.12|36
1649944210000|2022-04-14 13:50:10|3069.17|3061.47|3068.36|3060.66|3069.17|3061.47|3067.19|3059.49|37
1649944220000|2022-04-14 13:50:20|3068.26|3060.56|3069.32|3061.62|3069.33|3061.63|3068.22|3060.52|39
1649944230000|2022-04-14 13:50:30|3069.17|3061.47|3067.58|3059.88|3069.17|3061.47|3067.31|3059.61|37
1649944240000|2022-04-14 13:50:40|3067.47|3059.77|3066.84|3059.14|3067.51|3059.81|3066.57|3058.87|38
1649944250000|2022-04-14 13:50:50|3066.85|3059.15|3067.93|3060.23|3067.93|3060.23|3066.78|3059.08|39
1649944260000|2022-04-14 13:51:00|3067.76|3060.06|3067.41|3059.71|3068.94|3061.24|3067.19|3059.49|38
1649944270000|2022-04-14 13:51:10|3067.39|3059.69|3066.36|3058.66|3067.39|3059.69|3066.36|3058.66|34
1649944280000|2022-04-14 13:51:20|3066.34|3058.64|3064.55|3056.85|3066.61|3058.91|3063.96|3056.26|39
1649944290000|2022-04-14 13:51:30|3064.67|3056.97|3065.88|3058.18|3065.94|3058.24|3064.45|3056.75|36
1649944300000|2022-04-14 13:51:40|3065.82|3058.12|3064.58|3056.88|3065.98|3058.28|3064.51|3056.81|37
1649944310000|2022-04-14 13:51:50|3064.56|3056.86|3059.38|3051.68|3064.59|3056.89|3059.38|3051.68|38
1649944320000|2022-04-14 13:52:00|3059.09|3051.39|3054.1|3046.4|3059.09|3051.39|3053.98|3046.28|39
1649944330000|2022-04-14 13:52:10|3054.16|3046.46|3053.33|3045.63|3054.8|3047.1|3053.3|3045.6|39
1649944340000|2022-04-14 13:52:20|3053.66|3045.96|3054.21|3046.51|3054.28|3046.58|3052.08|3044.38|40
1649944350000|2022-04-14 13:52:30|3054.22|3046.52|3052|3044.3|3054.35|3046.65|3049.41|3041.71|40
1649944360000|2022-04-14 13:52:40|3051.93|3044.23|3050.68|3042.98|3051.93|3044.23|3050.28|3042.58|38
1649944370000|2022-04-14 13:52:50|3050.78|3043.08|3050.81|3043.11|3051.92|3044.22|3050.52|3042.82|40
1649944380000|2022-04-14 13:53:00|3050.87|3043.17|3048.4|3040.7|3051.91|3044.21|3048.01|3040.31|38
1649944390000|2022-04-14 13:53:10|3048.89|3041.19|3050.79|3043.09|3050.92|3043.22|3048.82|3041.12|39
1649944400000|2022-04-14 13:53:20|3051.07|3043.37|3050.6|3042.9|3052.17|3044.47|3050.21|3042.51|39
1649944410000|2022-04-14 13:53:30|3050.48|3042.78|3049.96|3042.26|3051.06|3043.36|3049.96|3042.26|39
1649944420000|2022-04-14 13:53:40|3049.87|3042.17|3051.2|3043.5|3051.37|3043.67|3049.07|3041.37|40
1649944430000|2022-04-14 13:53:50|3051.27|3043.57|3052.41|3044.71|3052.6|3044.9|3051.16|3043.46|37
1649944440000|2022-04-14 13:54:00|3052.43|3044.73|3049.52|3041.82|3052.43|3044.73|3049.44|3041.74|39
1649944450000|2022-04-14 13:54:10|3049.51|3041.81|3051.81|3044.11|3051.81|3044.11|3049.51|3041.81|38
1649944460000|2022-04-14 13:54:20|3051.66|3043.96|3053.32|3045.62|3053.85|3046.15|3051.66|3043.96|40
1649944470000|2022-04-14 13:54:30|3053.36|3045.66|3055.26|3047.56|3055.47|3047.77|3053.36|3045.66|38
1649944480000|2022-04-14 13:54:40|3055.18|3047.48|3051.32|3043.62|3055.18|3047.48|3051.32|3043.62|40
1649944490000|2022-04-14 13:54:50|3051.34|3043.64|3053.25|3045.55|3053.25|3045.55|3050.87|3043.17|39
1649944500000|2022-04-14 13:55:00|3053.29|3045.59|3050.5|3042.8|3053.31|3045.61|3050.1|3042.4|37
1649944510000|2022-04-14 13:55:10|3050.03|3042.33|3051.12|3043.42|3052.98|3045.28|3050.03|3042.33|37
1649944520000|2022-04-14 13:55:20|3051.13|3043.43|3050.66|3042.96|3051.44|3043.74|3050.65|3042.95|37
1649944530000|2022-04-14 13:55:30|3050.64|3042.94|3052.36|3044.66|3052.36|3044.66|3050.61|3042.91|38
1649944540000|2022-04-14 13:55:40|3052.24|3044.54|3053.52|3045.82|3053.52|3045.82|3051.6|3043.9|38
1649944550000|2022-04-14 13:55:50|3053.26|3045.56|3051.29|3043.59|3053.27|3045.57|3051.04|3043.34|36
1649944560000|2022-04-14 13:56:00|3051.2|3043.5|3052.22|3044.52|3052.44|3044.74|3051|3043.3|36
1649944570000|2022-04-14 13:56:10|3052.21|3044.51|3051.08|3043.38|3052.29|3044.59|3050.95|3043.25|32
1649944580000|2022-04-14 13:56:20|3051.05|3043.35|3051.43|3043.73|3051.48|3043.78|3050.59|3042.89|34
1649944590000|2022-04-14 13:56:30|3051.48|3043.78|3053|3045.3|3053.05|3045.35|3051.48|3043.78|32
1649944600000|2022-04-14 13:56:40|3053.01|3045.31|3053.24|3045.54|3053.4|3045.7|3052.89|3045.19|27
1649944610000|2022-04-14 13:56:50|3053.38|3045.68|3053.45|3045.75|3053.77|3046.07|3053.26|3045.56|34
1649944620000|2022-04-14 13:57:00|3053.58|3045.88|3053.22|3045.52|3053.59|3045.89|3051.85|3044.15|30
1649944630000|2022-04-14 13:57:10|3053.24|3045.54|3052.45|3044.75|3053.4|3045.7|3052.31|3044.61|32
1649944640000|2022-04-14 13:57:20|3052.5|3044.8|3051.23|3043.53|3052.5|3044.8|3051.22|3043.52|30
1649944650000|2022-04-14 13:57:30|3051.24|3043.54|3051.96|3044.26|3052.67|3044.97|3051.12|3043.42|37
1649944660000|2022-04-14 13:57:40|3051.95|3044.25|3053.22|3045.52|3053.47|3045.77|3051.87|3044.17|33
1649944670000|2022-04-14 13:57:50|3053.44|3045.74|3053.07|3045.37|3053.7|3046|3052.92|3045.22|34
1649944680000|2022-04-14 13:58:00|3053.09|3045.39|3054.48|3046.78|3054.87|3047.17|3053.09|3045.39|36
1649944690000|2022-04-14 13:58:10|3054.5|3046.8|3056.01|3048.31|3056.01|3048.31|3054.13|3046.43|36
1649944700000|2022-04-14 13:58:20|3056.06|3048.36|3056.15|3048.45|3056.33|3048.63|3055.94|3048.24|28
1649944710000|2022-04-14 13:58:30|3056.3|3048.6|3053.75|3046.05|3056.3|3048.6|3053.73|3046.03|35
1649944720000|2022-04-14 13:58:40|3053.76|3046.06|3053.12|3045.42|3053.87|3046.17|3052.79|3045.09|38
1649944730000|2022-04-14 13:58:50|3053.05|3045.35|3052.11|3044.41|3053.2|3045.5|3051.94|3044.24|36
1649944740000|2022-04-14 13:59:00|3052.35|3044.65|3051.17|3043.47|3052.42|3044.72|3050.91|3043.21|37
1649944750000|2022-04-14 13:59:10|3050.94|3043.24|3050.18|3042.48|3051.07|3043.37|3049.9|3042.2|35
1649944760000|2022-04-14 13:59:20|3050.22|3042.52|3051.74|3044.04|3051.74|3044.04|3050.21|3042.51|37
1649944770000|2022-04-14 13:59:30|3051.67|3043.97|3051.6|3043.9|3051.67|3043.97|3051.49|3043.79|31
1649944780000|2022-04-14 13:59:40|3051.65|3043.95|3051.49|3043.79|3051.66|3043.96|3051.41|3043.71|25
1649944790000|2022-04-14 13:59:50|3051.51|3043.81|3051.09|3043.39|3051.81|3044.11|3051.09|3043.39|28
1649944800000|2022-04-14 14:00:00|3050.88|3043.18|3050.09|3042.39|3050.9|3043.2|3049.56|3041.86|39
1649944810000|2022-04-14 14:00:10|3050.1|3042.4|3051.09|3043.39|3051.09|3043.39|3049.26|3041.56|37
1649944820000|2022-04-14 14:00:20|3051.37|3043.67|3052.91|3045.21|3053.32|3045.62|3051.37|3043.67|37
1649944830000|2022-04-14 14:00:30|3052.92|3045.22|3053.41|3045.71|3053.59|3045.89|3052.89|3045.19|35
1649944840000|2022-04-14 14:00:40|3053.6|3045.9|3055.49|3047.79|3055.49|3047.79|3053.55|3045.85|36
1649944850000|2022-04-14 14:00:50|3055.36|3047.66|3052.67|3044.97|3055.49|3047.79|3052.67|3044.97|33
1649944860000|2022-04-14 14:01:00|3052.61|3044.91|3053.8|3046.1|3054.68|3046.98|3052.5|3044.8|36
1649944870000|2022-04-14 14:01:10|3053.67|3045.97|3051.73|3044.03|3053.67|3045.97|3051.5|3043.8|40
1649944880000|2022-04-14 14:01:20|3051.27|3043.57|3049.77|3042.07|3051.27|3043.57|3049.77|3042.07|39
1649944890000|2022-04-14 14:01:30|3049.76|3042.06|3049.59|3041.89|3050.25|3042.55|3049.22|3041.52|38
1649944900000|2022-04-14 14:01:40|3049.53|3041.83|3050.6|3042.9|3050.78|3043.08|3049.5|3041.8|36
1649944910000|2022-04-14 14:01:50|3050.62|3042.92|3050.05|3042.35|3050.91|3043.21|3050.05|3042.35|38
1649944920000|2022-04-14 14:02:00|3049.92|3042.22|3050.9|3043.2|3051.88|3044.18|3049.64|3041.94|38
1649944930000|2022-04-14 14:02:10|3050.95|3043.25|3048.78|3041.08|3050.95|3043.25|3048.78|3041.08|38
1649944940000|2022-04-14 14:02:20|3048.97|3041.27|3049.12|3041.42|3049.17|3041.47|3048.29|3040.59|37
1649944950000|2022-04-14 14:02:30|3049.09|3041.39|3048.37|3040.67|3049.27|3041.57|3048.16|3040.46|37
1649944960000|2022-04-14 14:02:40|3048.38|3040.68|3050.41|3042.71|3050.46|3042.76|3048.38|3040.68|37
1649944970000|2022-04-14 14:02:50|3050.43|3042.73|3048.52|3040.82|3050.58|3042.88|3048.39|3040.69|36
1649944980000|2022-04-14 14:03:00|3048.4|3040.7|3051.55|3043.85|3051.63|3043.93|3048.33|3040.63|36
1649944990000|2022-04-14 14:03:10|3051.6|3043.9|3049.01|3041.31|3051.6|3043.9|3048.95|3041.25|39
1649945000000|2022-04-14 14:03:20|3048.91|3041.21|3044.02|3036.32|3048.92|3041.22|3043.61|3035.91|38
1649945010000|2022-04-14 14:03:30|3043.9|3036.2|3043.45|3035.75|3044.7|3037|3043.36|3035.66|39
1649945020000|2022-04-14 14:03:40|3043.38|3035.68|3042.34|3034.64|3043.48|3035.78|3041.25|3033.55|39
1649945030000|2022-04-14 14:03:50|3042.45|3034.75|3043.85|3036.15|3043.87|3036.17|3042.45|3034.75|39
1649945040000|2022-04-14 14:04:00|3043.84|3036.14|3043.49|3035.79|3044.16|3036.46|3043.23|3035.53|37
1649945050000|2022-04-14 14:04:10|3043.26|3035.56|3040.88|3033.18|3043.26|3035.56|3040.71|3033.01|39
1649945060000|2022-04-14 14:04:20|3040.87|3033.17|3041.26|3033.56|3042.43|3034.73|3040.87|3033.17|37
1649945070000|2022-04-14 14:04:30|3041.31|3033.61|3041.77|3034.07|3041.85|3034.15|3040.98|3033.28|34
1649945080000|2022-04-14 14:04:40|3041.78|3034.08|3042.13|3034.43|3042.81|3035.11|3041.77|3034.07|32
1649945090000|2022-04-14 14:04:50|3042.1|3034.4|3042.18|3034.48|3043.12|3035.42|3041.71|3034.01|35
1649945100000|2022-04-14 14:05:00|3042.07|3034.37|3042.79|3035.09|3042.79|3035.09|3040.71|3033.01|37
1649945110000|2022-04-14 14:05:10|3042.87|3035.17|3042.56|3034.86|3044.44|3036.74|3042.54|3034.84|35
1649945120000|2022-04-14 14:05:20|3042.54|3034.84|3043.41|3035.71|3043.42|3035.72|3041.93|3034.23|40
1649945130000|2022-04-14 14:05:30|3043.75|3036.05|3044.44|3036.74|3044.44|3036.74|3043.58|3035.88|36
1649945140000|2022-04-14 14:05:40|3044.65|3036.95|3042.28|3034.58|3044.86|3037.16|3042.28|3034.58|40
1649945150000|2022-04-14 14:05:50|3042.29|3034.59|3039.24|3031.54|3042.29|3034.59|3039.1|3031.4|39
1649945160000|2022-04-14 14:06:00|3038.94|3031.24|3039.25|3031.55|3040.09|3032.39|3038.27|3030.57|37
1649945170000|2022-04-14 14:06:10|3039.37|3031.67|3038.61|3030.91|3041.25|3033.55|3038.26|3030.56|39
1649945180000|2022-04-14 14:06:20|3038.75|3031.05|3036.11|3028.41|3040.42|3032.72|3036.01|3028.31|40
1649945190000|2022-04-14 14:06:30|3036.16|3028.46|3037.82|3030.12|3039.9|3032.2|3036.16|3028.46|40
1649945200000|2022-04-14 14:06:40|3037.9|3030.2|3038.11|3030.41|3039.51|3031.81|3037.76|3030.06|40
1649945210000|2022-04-14 14:06:50|3038.29|3030.59|3039.79|3032.09|3040.42|3032.72|3038.26|3030.56|37
1649945220000|2022-04-14 14:07:00|3039.59|3031.89|3039.21|3031.51|3039.98|3032.28|3038.69|3030.99|35
1649945230000|2022-04-14 14:07:10|3039.24|3031.54|3043.58|3035.88|3043.71|3036.01|3038.16|3030.46|37
1649945240000|2022-04-14 14:07:20|3043.62|3035.92|3044.48|3036.78|3044.54|3036.84|3043.11|3035.41|35
1649945250000|2022-04-14 14:07:30|3044.57|3036.87|3043.91|3036.21|3044.91|3037.21|3043.7|3036|35
1649945260000|2022-04-14 14:07:40|3043.85|3036.15|3043.62|3035.92|3043.85|3036.15|3043.1|3035.4|34
1649945270000|2022-04-14 14:07:50|3043.61|3035.91|3044.42|3036.72|3044.52|3036.82|3043.22|3035.52|35
1649945280000|2022-04-14 14:08:00|3044.4|3036.7|3043.83|3036.13|3044.42|3036.72|3043.49|3035.79|31
1649945290000|2022-04-14 14:08:10|3043.91|3036.21|3044.53|3036.83|3044.87|3037.17|3043.91|3036.21|32
1649945300000|2022-04-14 14:08:20|3044.69|3036.99|3043.62|3035.92|3044.7|3037|3043.12|3035.42|38
1649945310000|2022-04-14 14:08:30|3043.69|3035.99|3043.03|3035.33|3043.79|3036.09|3043.03|3035.33|35
1649945320000|2022-04-14 14:08:40|3042.9|3035.2|3042.87|3035.17|3043.65|3035.95|3042.31|3034.61|38
1649945330000|2022-04-14 14:08:50|3042.82|3035.12|3039.26|3031.56|3042.82|3035.12|3039.26|3031.56|37
1649945340000|2022-04-14 14:09:00|3039.79|3032.09|3039.55|3031.85|3039.79|3032.09|3038.58|3030.88|36
1649945350000|2022-04-14 14:09:10|3039.56|3031.86|3038.68|3030.98|3039.58|3031.88|3038.09|3030.39|35
1649945360000|2022-04-14 14:09:20|3038.78|3031.08|3039.75|3032.05|3039.75|3032.05|3038.14|3030.44|37
1649945370000|2022-04-14 14:09:30|3039.89|3032.19|3043.83|3036.13|3043.83|3036.13|3039.5|3031.8|37
1649945380000|2022-04-14 14:09:40|3043.9|3036.2|3043.66|3035.96|3044.34|3036.64|3043.44|3035.74|37
1649945390000|2022-04-14 14:09:50|3043.62|3035.92|3044.53|3036.83|3044.68|3036.98|3042.96|3035.26|38
1649945400000|2022-04-14 14:10:00|3044.45|3036.75|3044.12|3036.42|3044.45|3036.75|3042.95|3035.25|37
1649945410000|2022-04-14 14:10:10|3043.97|3036.27|3042.93|3035.23|3044.03|3036.33|3042.89|3035.19|35
1649945420000|2022-04-14 14:10:20|3042.92|3035.22|3043.78|3036.08|3043.78|3036.08|3042.92|3035.22|35
1649945430000|2022-04-14 14:10:30|3043.64|3035.94|3044.46|3036.76|3044.78|3037.08|3043.47|3035.77|35
1649945440000|2022-04-14 14:10:40|3044.48|3036.78|3047.41|3039.71|3047.74|3040.04|3044.41|3036.71|38
1649945450000|2022-04-14 14:10:50|3047.22|3039.52|3047.11|3039.41|3047.62|3039.92|3046.94|3039.24|36
1649945460000|2022-04-14 14:11:00|3047.13|3039.43|3047.47|3039.77|3047.73|3040.03|3046.88|3039.18|36
1649945470000|2022-04-14 14:11:10|3047.42|3039.72|3047.04|3039.34|3047.89|3040.19|3046.78|3039.08|37
1649945480000|2022-04-14 14:11:20|3047.08|3039.38|3045.33|3037.63|3047.17|3039.47|3045.33|3037.63|39
1649945490000|2022-04-14 14:11:30|3046.13|3038.43|3046.77|3039.07|3047.1|3039.4|3045.8|3038.1|39
1649945500000|2022-04-14 14:11:40|3046.76|3039.06|3045.94|3038.24|3046.76|3039.06|3045.85|3038.15|36
1649945510000|2022-04-14 14:11:50|3046.3|3038.6|3045.69|3037.99|3046.3|3038.6|3045.39|3037.69|37
1649945520000|2022-04-14 14:12:00|3046.05|3038.35|3045.02|3037.32|3046.11|3038.41|3044.79|3037.09|38
1649945530000|2022-04-14 14:12:10|3045.08|3037.38|3046.34|3038.64|3046.34|3038.64|3045.08|3037.38|39
1649945540000|2022-04-14 14:12:20|3046.5|3038.8|3046.36|3038.66|3047.03|3039.33|3045.7|3038|40
1649945550000|2022-04-14 14:12:30|3046.44|3038.74|3047.74|3040.04|3047.74|3040.04|3046.44|3038.74|39
1649945560000|2022-04-14 14:12:40|3047.76|3040.06|3048.56|3040.86|3048.76|3041.06|3047.71|3040.01|33
1649945570000|2022-04-14 14:12:50|3048.44|3040.74|3048.34|3040.64|3048.76|3041.06|3048.18|3040.48|34
1649945580000|2022-04-14 14:13:00|3048.32|3040.62|3048.67|3040.97|3049.19|3041.49|3048.29|3040.59|36
1649945590000|2022-04-14 14:13:10|3048.7|3041|3049.21|3041.51|3049.39|3041.69|3048.68|3040.98|35
1649945600000|2022-04-14 14:13:20|3049.14|3041.44|3049.73|3042.03|3049.75|3042.05|3049.14|3041.44|34
1649945610000|2022-04-14 14:13:30|3049.76|3042.06|3049|3041.3|3049.77|3042.07|3048.9|3041.2|35
1649945620000|2022-04-14 14:13:40|3049.13|3041.43|3049.68|3041.98|3049.9|3042.2|3049.13|3041.43|35
1649945630000|2022-04-14 14:13:50|3049.7|3042|3049.57|3041.87|3049.7|3042|3048.64|3040.94|34
1649945640000|2022-04-14 14:14:00|3049.56|3041.86|3049|3041.3|3049.84|3042.14|3049|3041.3|38
1649945650000|2022-04-14 14:14:10|3049.2|3041.5|3049.9|3042.2|3049.94|3042.24|3049.09|3041.39|31
1649945660000|2022-04-14 14:14:20|3049.91|3042.21|3049.59|3041.89|3049.97|3042.27|3049.4|3041.7|35
1649945670000|2022-04-14 14:14:30|3049.64|3041.94|3049.6|3041.9|3049.96|3042.26|3049.53|3041.83|33
1649945680000|2022-04-14 14:14:40|3049.61|3041.91|3049.67|3041.97|3049.76|3042.06|3049.26|3041.56|35
1649945690000|2022-04-14 14:14:50|3049.68|3041.98|3049.62|3041.92|3049.73|3042.03|3049.04|3041.34|18
1649945700000|2022-04-14 14:15:00|3049.6|3041.9|3048.81|3041.11|3049.6|3041.9|3048.29|3040.59|34
1649945710000|2022-04-14 14:15:10|3048.82|3041.12|3048.98|3041.28|3049.04|3041.34|3048.58|3040.88|32
1649945720000|2022-04-14 14:15:20|3049.03|3041.33|3049.35|3041.65|3049.49|3041.79|3049.03|3041.33|34
1649945730000|2022-04-14 14:15:30|3049.37|3041.67|3049.02|3041.32|3049.47|3041.77|3049.02|3041.32|29
1649945740000|2022-04-14 14:15:40|3049|3041.3|3047.99|3040.29|3049.23|3041.53|3047.99|3040.29|34
1649945750000|2022-04-14 14:15:50|3047.56|3039.86|3047.31|3039.61|3047.56|3039.86|3046.72|3039.02|37
1649945760000|2022-04-14 14:16:00|3047.54|3039.84|3047.81|3040.11|3048.45|3040.75|3047.4|3039.7|30
1649945770000|2022-04-14 14:16:10|3047.79|3040.09|3046.7|3039|3047.79|3040.09|3046.7|3039|28
1649945780000|2022-04-14 14:16:20|3046.86|3039.16|3046.67|3038.97|3046.86|3039.16|3046.51|3038.81|31
1649945790000|2022-04-14 14:16:30|3046.71|3039.01|3046.07|3038.37|3047.08|3039.38|3046.07|3038.37|23
1649945800000|2022-04-14 14:16:40|3046.14|3038.44|3047.12|3039.42|3047.34|3039.64|3046.08|3038.38|35
1649945810000|2022-04-14 14:16:50|3047.11|3039.41|3045.72|3038.02|3047.42|3039.72|3045.72|3038.02|33
1649945820000|2022-04-14 14:17:00|3045.66|3037.96|3046.76|3039.06|3047.34|3039.64|3045.66|3037.96|39
1649945830000|2022-04-14 14:17:10|3046.81|3039.11|3047.45|3039.75|3047.8|3040.1|3046.08|3038.38|37
1649945840000|2022-04-14 14:17:20|3047.47|3039.77|3048.28|3040.58|3048.52|3040.82|3047.42|3039.72|35
1649945850000|2022-04-14 14:17:30|3048.68|3040.98|3048.5|3040.8|3049.29|3041.59|3048.17|3040.47|34
1649945860000|2022-04-14 14:17:40|3048.45|3040.75|3049|3041.3|3049.48|3041.78|3048.45|3040.75|35
1649945870000|2022-04-14 14:17:50|3049.08|3041.38|3049.33|3041.63|3049.41|3041.71|3048.86|3041.16|28
1649945880000|2022-04-14 14:18:00|3049.56|3041.86|3050.72|3043.02|3050.81|3043.11|3049.28|3041.58|38
1649945890000|2022-04-14 14:18:10|3050.5|3042.8|3046.91|3039.21|3050.5|3042.8|3046.75|3039.05|39
1649945900000|2022-04-14 14:18:20|3046.92|3039.22|3045.6|3037.9|3047.24|3039.54|3045.45|3037.75|35
1649945910000|2022-04-14 14:18:30|3045.69|3037.99|3045.39|3037.69|3045.77|3038.07|3045.3|3037.6|36
1649945920000|2022-04-14 14:18:40|3045.41|3037.71|3044.55|3036.85|3045.41|3037.71|3044.52|3036.82|32
1649945930000|2022-04-14 14:18:50|3044.57|3036.87|3042.87|3035.17|3044.62|3036.92|3042.87|3035.17|37
1649945940000|2022-04-14 14:19:00|3043.67|3035.97|3044.57|3036.87|3044.65|3036.95|3043.22|3035.52|38
1649945950000|2022-04-14 14:19:10|3044.54|3036.84|3044.05|3036.35|3044.54|3036.84|3043.71|3036.01|35
1649945960000|2022-04-14 14:19:20|3044.03|3036.33|3042.81|3035.11|3044.03|3036.33|3042.76|3035.06|34
1649945970000|2022-04-14 14:19:30|3042.76|3035.06|3042.76|3035.06|3042.92|3035.22|3042.66|3034.96|34
1649945980000|2022-04-14 14:19:40|3042.79|3035.09|3042.3|3034.6|3042.83|3035.13|3042.01|3034.31|36
1649945990000|2022-04-14 14:19:50|3042.27|3034.57|3041.51|3033.81|3042.27|3034.57|3041.28|3033.58|36
1649946000000|2022-04-14 14:20:00|3041.39|3033.69|3042.07|3034.37|3042.07|3034.37|3039.59|3031.89|37
1649946010000|2022-04-14 14:20:10|3042.12|3034.42|3043.3|3035.6|3043.31|3035.61|3042.12|3034.42|32
1649946020000|2022-04-14 14:20:20|3043.31|3035.61|3044.31|3036.61|3044.34|3036.64|3043.04|3035.34|37
1649946030000|2022-04-14 14:20:30|3044.27|3036.57|3043.76|3036.06|3044.27|3036.57|3043.41|3035.71|29
1649946040000|2022-04-14 14:20:40|3043.78|3036.08|3044.76|3037.06|3044.86|3037.16|3043.72|3036.02|29
1649946050000|2022-04-14 14:20:50|3044.79|3037.09|3044.56|3036.86|3044.8|3037.1|3044.49|3036.79|29
1649946060000|2022-04-14 14:21:00|3044.54|3036.84|3046.28|3038.58|3046.28|3038.58|3044.54|3036.84|33
1649946070000|2022-04-14 14:21:10|3046.3|3038.6|3045.72|3038.02|3046.3|3038.6|3045.44|3037.74|26
1649946080000|2022-04-14 14:21:20|3045.73|3038.03|3046.62|3038.92|3046.64|3038.94|3045.73|3038.03|32
1649946090000|2022-04-14 14:21:30|3046.61|3038.91|3046.96|3039.26|3047.98|3040.28|3046.61|3038.91|31
1649946100000|2022-04-14 14:21:40|3046.88|3039.18|3047.46|3039.76|3047.75|3040.05|3046.23|3038.53|35
1649946110000|2022-04-14 14:21:50|3047.51|3039.81|3046.62|3038.92|3047.63|3039.93|3046.27|3038.57|39
1649946120000|2022-04-14 14:22:00|3046.67|3038.97|3047.46|3039.76|3047.49|3039.79|3046.45|3038.75|35
1649946130000|2022-04-14 14:22:10|3047.28|3039.58|3048.57|3040.87|3048.86|3041.16|3047.26|3039.56|35
1649946140000|2022-04-14 14:22:20|3048.67|3040.97|3048.82|3041.12|3049.08|3041.38|3048.67|3040.97|31
1649946150000|2022-04-14 14:22:30|3048.81|3041.11|3048.89|3041.19|3048.94|3041.24|3048.76|3041.06|35
1649946160000|2022-04-14 14:22:40|3048.94|3041.24|3049.65|3041.95|3049.65|3041.95|3048.42|3040.72|35
1649946170000|2022-04-14 14:22:50|3049.71|3042.01|3050.56|3042.86|3050.84|3043.14|3049.66|3041.96|39
1649946180000|2022-04-14 14:23:00|3050.98|3043.28|3053.3|3045.6|3053.33|3045.63|3050.22|3042.52|39
1649946190000|2022-04-14 14:23:10|3052.7|3045|3053.53|3045.83|3053.55|3045.85|3052.04|3044.34|35
1649946200000|2022-04-14 14:23:20|3053.59|3045.89|3053.38|3045.68|3053.77|3046.07|3053.11|3045.41|34
1649946210000|2022-04-14 14:23:30|3053.33|3045.63|3052.54|3044.84|3053.43|3045.73|3052.45|3044.75|33
1649946220000|2022-04-14 14:23:40|3052.55|3044.85|3052.42|3044.72|3052.83|3045.13|3052.42|3044.72|33
1649946230000|2022-04-14 14:23:50|3052.45|3044.75|3052.99|3045.29|3053.26|3045.56|3051.95|3044.25|39
1649946240000|2022-04-14 14:24:00|3053|3045.3|3052.29|3044.59|3053.11|3045.41|3051.91|3044.21|34
1649946250000|2022-04-14 14:24:10|3052.68|3044.98|3052.34|3044.64|3053.07|3045.37|3052.14|3044.44|38
1649946260000|2022-04-14 14:24:20|3052.35|3044.65|3052.11|3044.41|3052.96|3045.26|3051.38|3043.68|39
1649946270000|2022-04-14 14:24:30|3052.05|3044.35|3052.16|3044.46|3052.48|3044.78|3052.02|3044.32|33
1649946280000|2022-04-14 14:24:40|3052.09|3044.39|3051.86|3044.16|3052.43|3044.73|3051.24|3043.54|35
1649946290000|2022-04-14 14:24:50|3051.18|3043.48|3051.2|3043.5|3051.56|3043.86|3050.94|3043.24|29
1649946300000|2022-04-14 14:25:00|3051.32|3043.62|3051.31|3043.61|3051.56|3043.86|3051.18|3043.48|28
1649946310000|2022-04-14 14:25:10|3051.21|3043.51|3050.43|3042.73|3051.55|3043.85|3050.4|3042.7|33
1649946320000|2022-04-14 14:25:20|3051.46|3043.76|3050.99|3043.29|3051.86|3044.16|3049.51|3041.81|37
1649946330000|2022-04-14 14:25:30|3051.06|3043.36|3051.77|3044.07|3051.77|3044.07|3049.73|3042.03|40
1649946340000|2022-04-14 14:25:40|3051.87|3044.17|3052.51|3044.81|3052.51|3044.81|3051.79|3044.09|35
1649946350000|2022-04-14 14:25:50|3052.61|3044.91|3053.88|3046.18|3054.3|3046.6|3052.5|3044.8|36
1649946360000|2022-04-14 14:26:00|3053.81|3046.11|3052.96|3045.26|3053.96|3046.26|3052.96|3045.26|33
1649946370000|2022-04-14 14:26:10|3053.06|3045.36|3051.74|3044.04|3053.06|3045.36|3051.18|3043.48|38
1649946380000|2022-04-14 14:26:20|3051.69|3043.99|3050.5|3042.8|3051.95|3044.25|3050.26|3042.56|36
1649946390000|2022-04-14 14:26:30|3050.51|3042.81|3049.59|3041.89|3050.61|3042.91|3049.49|3041.79|30
1649946400000|2022-04-14 14:26:40|3049.64|3041.94|3048.68|3040.98|3049.71|3042.01|3048.58|3040.88|33
1649946410000|2022-04-14 14:26:50|3048.72|3041.02|3048.93|3041.23|3048.93|3041.23|3048.59|3040.89|33
1649946420000|2022-04-14 14:27:00|3048.97|3041.27|3047.21|3039.51|3048.97|3041.27|3046.6|3038.9|38
1649946430000|2022-04-14 14:27:10|3047.1|3039.4|3048.91|3041.21|3048.91|3041.21|3046.58|3038.88|37
1649946440000|2022-04-14 14:27:20|3049.12|3041.42|3051.85|3044.15|3051.91|3044.21|3049.12|3041.42|36
1649946450000|2022-04-14 14:27:30|3051.9|3044.2|3051.61|3043.91|3051.9|3044.2|3051.29|3043.59|35
1649946460000|2022-04-14 14:27:40|3051.5|3043.8|3051.91|3044.21|3052.22|3044.52|3051.35|3043.65|37
1649946470000|2022-04-14 14:27:50|3051.89|3044.19|3051.77|3044.07|3052.11|3044.41|3051.43|3043.73|34
1649946480000|2022-04-14 14:28:00|3051.81|3044.11|3051.86|3044.16|3052.17|3044.47|3051.2|3043.5|38
1649946490000|2022-04-14 14:28:10|3051.81|3044.11|3051.46|3043.76|3051.81|3044.11|3050.77|3043.07|36
1649946500000|2022-04-14 14:28:20|3051.56|3043.86|3052.4|3044.7|3052.4|3044.7|3051.56|3043.86|35
1649946510000|2022-04-14 14:28:30|3052.44|3044.74|3052.56|3044.86|3052.58|3044.88|3052.11|3044.41|33
1649946520000|2022-04-14 14:28:40|3052.53|3044.83|3053.45|3045.75|3053.49|3045.79|3052.53|3044.83|36
1649946530000|2022-04-14 14:28:50|3053.52|3045.82|3053.11|3045.41|3053.68|3045.98|3052.68|3044.98|35
1649946540000|2022-04-14 14:29:00|3053.01|3045.31|3052.54|3044.84|3053.01|3045.31|3051.2|3043.5|38
1649946550000|2022-04-14 14:29:10|3052.68|3044.98|3054.11|3046.41|3054.8|3047.1|3052.58|3044.88|36
1649946560000|2022-04-14 14:29:20|3054.19|3046.49|3054.75|3047.05|3054.87|3047.17|3053.8|3046.1|34
1649946570000|2022-04-14 14:29:30|3054.74|3047.04|3055.13|3047.43|3055.2|3047.5|3054.72|3047.02|31
1649946580000|2022-04-14 14:29:40|3055.07|3047.37|3054.81|3047.11|3055.4|3047.7|3054.73|3047.03|34
1649946590000|2022-04-14 14:29:50|3054.91|3047.21|3054.19|3046.49|3054.93|3047.23|3053.98|3046.28|36
1649946600000|2022-04-14 14:30:00|3054.24|3046.54|3054.91|3047.21|3055.04|3047.34|3054.08|3046.38|37
1649946610000|2022-04-14 14:30:10|3054.86|3047.16|3055.9|3048.2|3056.24|3048.54|3054.86|3047.16|33
1649946620000|2022-04-14 14:30:20|3055.92|3048.22|3058.13|3050.43|3058.13|3050.43|3055.92|3048.22|33
1649946630000|2022-04-14 14:30:30|3058.41|3050.71|3059.05|3051.35|3059.39|3051.69|3058.38|3050.68|37
1649946640000|2022-04-14 14:30:40|3058.96|3051.26|3057.89|3050.19|3058.96|3051.26|3057.31|3049.61|38
1649946650000|2022-04-14 14:30:50|3057.94|3050.24|3057.89|3050.19|3058.3|3050.6|3057.82|3050.12|36
1649946660000|2022-04-14 14:31:00|3057.82|3050.12|3056.26|3048.56|3057.82|3050.12|3056.21|3048.51|37
1649946670000|2022-04-14 14:31:10|3056.34|3048.64|3056.57|3048.87|3057.01|3049.31|3056.19|3048.49|32
1649946680000|2022-04-14 14:31:20|3056.54|3048.84|3057.86|3050.16|3057.88|3050.18|3056.14|3048.44|36
1649946690000|2022-04-14 14:31:30|3057.85|3050.15|3060.13|3052.43|3060.19|3052.49|3057.55|3049.85|39
1649946700000|2022-04-14 14:31:40|3060.2|3052.5|3061.24|3053.54|3061.28|3053.58|3059.82|3052.12|38
1649946710000|2022-04-14 14:31:50|3061.2|3053.5|3062.35|3054.65|3062.41|3054.71|3061.17|3053.47|36
1649946720000|2022-04-14 14:32:00|3062.34|3054.64|3061.55|3053.85|3062.41|3054.71|3061.42|3053.72|38
1649946730000|2022-04-14 14:32:10|3061.51|3053.81|3062.24|3054.54|3062.43|3054.73|3061.13|3053.43|34
1649946740000|2022-04-14 14:32:20|3062.26|3054.56|3062.55|3054.85|3063.16|3055.46|3062.08|3054.38|38
1649946750000|2022-04-14 14:32:30|3062.5|3054.8|3062.06|3054.36|3062.52|3054.82|3061.98|3054.28|36
1649946760000|2022-04-14 14:32:40|3062.02|3054.32|3060.96|3053.26|3062.11|3054.41|3060.88|3053.18|37
1649946770000|2022-04-14 14:32:50|3061.15|3053.45|3057.82|3050.12|3061.15|3053.45|3057.17|3049.47|40
1649946780000|2022-04-14 14:33:00|3057.92|3050.22|3059.57|3051.87|3059.57|3051.87|3057.6|3049.9|36
1649946790000|2022-04-14 14:33:10|3059.92|3052.22|3060.24|3052.54|3060.9|3053.2|3059.92|3052.22|35
1649946800000|2022-04-14 14:33:20|3060.22|3052.52|3058.96|3051.26|3060.23|3052.53|3057.33|3049.63|40
1649946810000|2022-04-14 14:33:30|3058.95|3051.25|3056.84|3049.14|3059.29|3051.59|3056.63|3048.93|34
1649946820000|2022-04-14 14:33:40|3057.1|3049.4|3056.88|3049.18|3057.92|3050.22|3056.83|3049.13|38
1649946830000|2022-04-14 14:33:50|3056.82|3049.12|3056.64|3048.94|3057.46|3049.76|3056.23|3048.53|33
1649946840000|2022-04-14 14:34:00|3056.42|3048.72|3056.98|3049.28|3056.98|3049.28|3056.1|3048.4|39
1649946850000|2022-04-14 14:34:10|3056.66|3048.96|3054.83|3047.13|3056.66|3048.96|3054.65|3046.95|40
1649946860000|2022-04-14 14:34:20|3054.97|3047.27|3053.69|3045.99|3056.37|3048.67|3053.69|3045.99|32
1649946870000|2022-04-14 14:34:30|3053.56|3045.86|3053.87|3046.17|3054.61|3046.91|3053.56|3045.86|38
1649946880000|2022-04-14 14:34:40|3053.77|3046.07|3052.96|3045.26|3053.91|3046.21|3052.96|3045.26|37
1649946890000|2022-04-14 14:34:50|3052.95|3045.25|3052.77|3045.07|3052.95|3045.25|3052.2|3044.5|36
1649946900000|2022-04-14 14:35:00|3052.57|3044.87|3052.67|3044.97|3053.23|3045.53|3052.23|3044.53|34
1649946910000|2022-04-14 14:35:10|3052.79|3045.09|3050.81|3043.11|3053.73|3046.03|3050.79|3043.09|38
1649946920000|2022-04-14 14:35:20|3050.79|3043.09|3048.99|3041.29|3050.87|3043.17|3048.38|3040.68|38
1649946930000|2022-04-14 14:35:30|3049.03|3041.33|3051|3043.3|3051.1|3043.4|3048.78|3041.08|35
1649946940000|2022-04-14 14:35:40|3050.96|3043.26|3051.53|3043.83|3052.08|3044.38|3050.95|3043.25|38
1649946950000|2022-04-14 14:35:50|3051.78|3044.08|3053|3045.3|3053.04|3045.34|3051.5|3043.8|35
1649946960000|2022-04-14 14:36:00|3053.16|3045.46|3053.93|3046.23|3053.94|3046.24|3053.16|3045.46|32
1649946970000|2022-04-14 14:36:10|3053.83|3046.13|3051.95|3044.25|3053.84|3046.14|3051.91|3044.21|34
1649946980000|2022-04-14 14:36:20|3052.01|3044.31|3052.88|3045.18|3052.99|3045.29|3051.57|3043.87|35
1649946990000|2022-04-14 14:36:30|3052.87|3045.17|3052.99|3045.29|3052.99|3045.29|3052.55|3044.85|38
1649947000000|2022-04-14 14:36:40|3052.97|3045.27|3053.24|3045.54|3053.52|3045.82|3052.8|3045.1|31
1649947010000|2022-04-14 14:36:50|3053.03|3045.33|3052.51|3044.81|3053.03|3045.33|3052.29|3044.59|32
1649947020000|2022-04-14 14:37:00|3052.4|3044.7|3053.46|3045.76|3053.46|3045.76|3052.32|3044.62|37
1649947030000|2022-04-14 14:37:10|3053.5|3045.8|3053.14|3045.44|3054.19|3046.49|3052.98|3045.28|37
1649947040000|2022-04-14 14:37:20|3053.13|3045.43|3053.07|3045.37|3053.25|3045.55|3052.65|3044.95|32
1649947050000|2022-04-14 14:37:30|3053.04|3045.34|3053.03|3045.33|3053.16|3045.46|3051.32|3043.62|38
1649947060000|2022-04-14 14:37:40|3052.93|3045.23|3050.01|3042.31|3052.98|3045.28|3050.01|3042.31|38
1649947070000|2022-04-14 14:37:50|3050.07|3042.37|3051.24|3043.54|3051.42|3043.72|3049.94|3042.24|39
1649947080000|2022-04-14 14:38:00|3051.21|3043.51|3049.95|3042.25|3051.21|3043.51|3049.76|3042.06|35
1649947090000|2022-04-14 14:38:10|3049.9|3042.2|3047.69|3039.99|3050.09|3042.39|3047.69|3039.99|37
1649947100000|2022-04-14 14:38:20|3047.87|3040.17|3048.25|3040.55|3048.49|3040.79|3047.61|3039.91|37
1649947110000|2022-04-14 14:38:30|3048.12|3040.42|3047.57|3039.87|3048.69|3040.99|3047.57|3039.87|37
1649947120000|2022-04-14 14:38:40|3047.55|3039.85|3046.27|3038.57|3047.63|3039.93|3046.24|3038.54|34
1649947130000|2022-04-14 14:38:50|3046.25|3038.55|3044.14|3036.44|3046.6|3038.9|3044.14|3036.44|36
1649947140000|2022-04-14 14:39:00|3044.28|3036.58|3046.45|3038.75|3046.45|3038.75|3044.17|3036.47|38
1649947150000|2022-04-14 14:39:10|3046.91|3039.21|3046.61|3038.91|3047.57|3039.87|3046.27|3038.57|39
1649947160000|2022-04-14 14:39:20|3046.58|3038.88|3046.35|3038.65|3047.23|3039.53|3046.35|3038.65|32
1649947170000|2022-04-14 14:39:30|3046.23|3038.53|3045.89|3038.19|3046.32|3038.62|3045.75|3038.05|28
1649947180000|2022-04-14 14:39:40|3045.88|3038.18|3047.07|3039.37|3047.07|3039.37|3045.86|3038.16|35
1649947190000|2022-04-14 14:39:50|3047.15|3039.45|3046.77|3039.07|3047.28|3039.58|3046.43|3038.73|39
1649947200000|2022-04-14 14:40:00|3046.8|3039.1|3046.53|3038.83|3046.93|3039.23|3046.53|3038.83|38
1649947210000|2022-04-14 14:40:10|3046.52|3038.82|3046.49|3038.79|3047.03|3039.33|3046.49|3038.79|34
1649947220000|2022-04-14 14:40:20|3046.39|3038.69|3047.19|3039.49|3047.21|3039.51|3046.39|3038.69|37
1649947230000|2022-04-14 14:40:30|3047.17|3039.47|3046.46|3038.76|3047.17|3039.47|3046.46|3038.76|38
1649947240000|2022-04-14 14:40:40|3046.37|3038.67|3046.61|3038.91|3046.64|3038.94|3046.21|3038.51|34
1649947250000|2022-04-14 14:40:50|3046.66|3038.96|3047.9|3040.2|3047.92|3040.22|3046.66|3038.96|30
1649947260000|2022-04-14 14:41:00|3047.89|3040.19|3047.35|3039.65|3047.92|3040.22|3047.21|3039.51|35
1649947270000|2022-04-14 14:41:10|3047.3|3039.6|3048.11|3040.41|3048.17|3040.47|3047.3|3039.6|31
1649947280000|2022-04-14 14:41:20|3048.08|3040.38|3048.43|3040.73|3049.03|3041.33|3047.94|3040.24|34
1649947290000|2022-04-14 14:41:30|3048.31|3040.61|3049.93|3042.23|3049.93|3042.23|3048.28|3040.58|34
1649947300000|2022-04-14 14:41:40|3050.04|3042.34|3049.83|3042.13|3050.31|3042.61|3049.58|3041.88|35
1649947310000|2022-04-14 14:41:50|3049.81|3042.11|3048.89|3041.19|3049.88|3042.18|3048.36|3040.66|33
1649947320000|2022-04-14 14:42:00|3048.98|3041.28|3049.07|3041.37|3049.71|3042.01|3048.98|3041.28|34
1649947330000|2022-04-14 14:42:10|3049.08|3041.38|3049.18|3041.48|3049.2|3041.5|3048.65|3040.95|36
1649947340000|2022-04-14 14:42:20|3049.19|3041.49|3048.07|3040.37|3049.19|3041.49|3048.07|3040.37|26
1649947350000|2022-04-14 14:42:30|3047.81|3040.11|3046.68|3038.98|3047.85|3040.15|3046.64|3038.94|33
1649947360000|2022-04-14 14:42:40|3046.71|3039.01|3045.96|3038.26|3046.99|3039.29|3045.96|3038.26|32
1649947370000|2022-04-14 14:42:50|3045.93|3038.23|3045.41|3037.71|3045.96|3038.26|3044.94|3037.24|39
1649947380000|2022-04-14 14:43:00|3045.4|3037.7|3044.95|3037.25|3045.41|3037.71|3044.59|3036.89|35
1649947390000|2022-04-14 14:43:10|3044.96|3037.26|3044.98|3037.28|3045.3|3037.6|3044.79|3037.09|34
1649947400000|2022-04-14 14:43:20|3044.97|3037.27|3045.42|3037.72|3045.42|3037.72|3044.84|3037.14|34
1649947410000|2022-04-14 14:43:30|3045.38|3037.68|3045.03|3037.33|3045.82|3038.12|3044.81|3037.11|38
1649947420000|2022-04-14 14:43:40|3045.13|3037.43|3045.82|3038.12|3045.87|3038.17|3045.11|3037.41|28
1649947430000|2022-04-14 14:43:50|3045.78|3038.08|3045.79|3038.09|3045.79|3038.09|3045.51|3037.81|31
1649947440000|2022-04-14 14:44:00|3045.8|3038.1|3045.29|3037.59|3045.95|3038.25|3045.27|3037.57|32
1649947450000|2022-04-14 14:44:10|3045.41|3037.71|3046.15|3038.45|3046.15|3038.45|3045.26|3037.56|33
1649947460000|2022-04-14 14:44:20|3046.13|3038.43|3047.41|3039.71|3047.53|3039.83|3046.11|3038.41|32
1649947470000|2022-04-14 14:44:30|3047.46|3039.76|3046.89|3039.19|3047.95|3040.25|3046.89|3039.19|36
1649947480000|2022-04-14 14:44:40|3046.69|3038.99|3046.01|3038.31|3046.69|3038.99|3045.64|3037.94|35
1649947490000|2022-04-14 14:44:50|3046.08|3038.38|3046.35|3038.65|3046.86|3039.16|3046.07|3038.37|25
1649947500000|2022-04-14 14:45:00|3046.4|3038.7|3046.64|3038.94|3046.69|3038.99|3045.61|3037.91|34
1649947510000|2022-04-14 14:45:10|3046.63|3038.93|3046.27|3038.57|3046.63|3038.93|3046.11|3038.41|29
1649947520000|2022-04-14 14:45:20|3046.28|3038.58|3048.06|3040.36|3048.12|3040.42|3046.28|3038.58|36
1649947530000|2022-04-14 14:45:30|3048.15|3040.45|3047.48|3039.78|3048.26|3040.56|3047.33|3039.63|36
1649947540000|2022-04-14 14:45:40|3047.51|3039.81|3047.5|3039.8|3047.53|3039.83|3047.13|3039.43|29
1649947550000|2022-04-14 14:45:50|3047.51|3039.81|3048.37|3040.67|3048.56|3040.86|3047.51|3039.81|37
1649947560000|2022-04-14 14:46:00|3048.36|3040.66|3047.74|3040.04|3048.36|3040.66|3047.27|3039.57|32
1649947570000|2022-04-14 14:46:10|3047.75|3040.05|3046.67|3038.97|3047.76|3040.06|3046.48|3038.78|37
1649947580000|2022-04-14 14:46:20|3046.85|3039.15|3046.87|3039.17|3047.01|3039.31|3046.64|3038.94|34
1649947590000|2022-04-14 14:46:30|3046.65|3038.95|3045.59|3037.89|3046.72|3039.02|3045.46|3037.76|32
1649947600000|2022-04-14 14:46:40|3045.65|3037.95|3045.55|3037.85|3046.04|3038.34|3045.37|3037.67|37
1649947610000|2022-04-14 14:46:50|3045.54|3037.84|3045.72|3038.02|3046.1|3038.4|3045.49|3037.79|31
1649947620000|2022-04-14 14:47:00|3045.67|3037.97|3046.64|3038.94|3046.75|3039.05|3045.45|3037.75|38
1649947630000|2022-04-14 14:47:10|3046.94|3039.24|3047.23|3039.53|3047.34|3039.64|3046.44|3038.74|36
1649947640000|2022-04-14 14:47:20|3047.35|3039.65|3047.66|3039.96|3048.54|3040.84|3047.35|3039.65|38
1649947650000|2022-04-14 14:47:30|3047.47|3039.77|3047.36|3039.66|3047.96|3040.26|3047.31|3039.61|33
1649947660000|2022-04-14 14:47:40|3047.35|3039.65|3047.4|3039.7|3047.43|3039.73|3047.35|3039.65|24
1649947670000|2022-04-14 14:47:50|3047.47|3039.77|3048.18|3040.48|3048.28|3040.58|3047.42|3039.72|32
1649947680000|2022-04-14 14:48:00|3048.27|3040.57|3048.37|3040.67|3048.37|3040.67|3048.09|3040.39|30
1649947690000|2022-04-14 14:48:10|3048.38|3040.68|3047.28|3039.58|3048.38|3040.68|3047.22|3039.52|33
1649947700000|2022-04-14 14:48:20|3047.27|3039.57|3047.1|3039.4|3047.27|3039.57|3046.96|3039.26|35
1649947710000|2022-04-14 14:48:30|3047.12|3039.42|3045.62|3037.92|3047.12|3039.42|3045.62|3037.92|30
1649947720000|2022-04-14 14:48:40|3045.71|3038.01|3045.12|3037.42|3045.71|3038.01|3044.17|3036.47|30
1649947730000|2022-04-14 14:48:50|3044.99|3037.29|3043.52|3035.82|3045.16|3037.46|3043.2|3035.5|39
1649947740000|2022-04-14 14:49:00|3043.41|3035.71|3044.24|3036.54|3044.84|3037.14|3043.28|3035.58|34
1649947750000|2022-04-14 14:49:10|3044.26|3036.56|3043.81|3036.11|3044.61|3036.91|3043.74|3036.04|16
1649947760000|2022-04-14 14:49:20|3043.66|3035.96|3043.28|3035.58|3043.85|3036.15|3043.02|3035.32|37
1649947770000|2022-04-14 14:49:30|3043.26|3035.56|3042.72|3035.02|3043.26|3035.56|3042.39|3034.69|29
1649947780000|2022-04-14 14:49:40|3042.82|3035.12|3042.56|3034.86|3042.82|3035.12|3042.35|3034.65|27
1649947790000|2022-04-14 14:49:50|3042.38|3034.68|3042.24|3034.54|3042.56|3034.86|3041.93|3034.23|18
1649947800000|2022-04-14 14:50:00|3042.27|3034.57|3041.91|3034.21|3042.28|3034.58|3041.78|3034.08|32
1649947810000|2022-04-14 14:50:10|3041.69|3033.99|3041.92|3034.22|3042.04|3034.34|3040.84|3033.14|35
1649947820000|2022-04-14 14:50:20|3041.94|3034.24|3043.21|3035.51|3043.21|3035.51|3041.83|3034.13|35
1649947830000|2022-04-14 14:50:30|3043.55|3035.85|3044.59|3036.89|3044.67|3036.97|3043.55|3035.85|39
1649947840000|2022-04-14 14:50:40|3044.61|3036.91|3043.53|3035.83|3044.64|3036.94|3043.5|3035.8|26
1649947850000|2022-04-14 14:50:50|3043.62|3035.92|3042.86|3035.16|3043.7|3036|3042.65|3034.95|26
1649947860000|2022-04-14 14:51:00|3042.91|3035.21|3044.23|3036.53|3044.23|3036.53|3042.69|3034.99|38
1649947870000|2022-04-14 14:51:10|3044.17|3036.47|3044.03|3036.33|3044.5|3036.8|3042.96|3035.26|34
1649947880000|2022-04-14 14:51:20|3044.05|3036.35|3042.9|3035.2|3044.23|3036.53|3042.9|3035.2|31
1649947890000|2022-04-14 14:51:30|3042.88|3035.18|3044.03|3036.33|3044.2|3036.5|3042.8|3035.1|36
1649947900000|2022-04-14 14:51:40|3044.16|3036.46|3044.34|3036.64|3044.66|3036.96|3043.85|3036.15|36
1649947910000|2022-04-14 14:51:50|3044.3|3036.6|3043.2|3035.5|3044.37|3036.67|3043.06|3035.36|36
1649947920000|2022-04-14 14:52:00|3043.29|3035.59|3042.71|3035.01|3043.37|3035.67|3042.57|3034.87|34
1649947930000|2022-04-14 14:52:10|3042.67|3034.97|3044.04|3036.34|3044.04|3036.34|3042.46|3034.76|34
1649947940000|2022-04-14 14:52:20|3044|3036.3|3045.25|3037.55|3045.3|3037.6|3044|3036.3|34
1649947950000|2022-04-14 14:52:30|3045.43|3037.73|3045.48|3037.78|3045.84|3038.14|3045.2|3037.5|36
1649947960000|2022-04-14 14:52:40|3045.69|3037.99|3045.03|3037.33|3045.76|3038.06|3044.8|3037.1|37
1649947970000|2022-04-14 14:52:50|3045.35|3037.65|3045.22|3037.52|3045.67|3037.97|3045.1|3037.4|34
1649947980000|2022-04-14 14:53:00|3045.23|3037.53|3044.26|3036.56|3045.25|3037.55|3044.26|3036.56|38
1649947990000|2022-04-14 14:53:10|3044.58|3036.88|3044.14|3036.44|3044.67|3036.97|3044.14|3036.44|27
1649948000000|2022-04-14 14:53:20|3044.15|3036.45|3044.22|3036.52|3044.32|3036.62|3044.12|3036.42|30
1649948010000|2022-04-14 14:53:30|3044.24|3036.54|3044.23|3036.53|3044.32|3036.62|3044.1|3036.4|30
1649948020000|2022-04-14 14:53:40|3044.29|3036.59|3044.5|3036.8|3044.69|3036.99|3044.29|3036.59|35
1649948030000|2022-04-14 14:53:50|3044.51|3036.81|3043.94|3036.24|3044.51|3036.81|3043.73|3036.03|36
1649948040000|2022-04-14 14:54:00|3043.95|3036.25|3044.49|3036.79|3044.52|3036.82|3043.95|3036.25|38
1649948050000|2022-04-14 14:54:10|3044.55|3036.85|3045.1|3037.4|3045.23|3037.53|3044.51|3036.81|38
1649948060000|2022-04-14 14:54:20|3045.12|3037.42|3046.59|3038.89|3046.77|3039.07|3045.12|3037.42|39
1649948070000|2022-04-14 14:54:30|3046.91|3039.21|3046.58|3038.88|3046.92|3039.22|3046.53|3038.83|31
1649948080000|2022-04-14 14:54:40|3046.52|3038.82|3046.69|3038.99|3047.42|3039.72|3046.52|3038.82|27
1649948090000|2022-04-14 14:54:50|3046.74|3039.04|3045.74|3038.04|3046.83|3039.13|3045.74|3038.04|34
1649948100000|2022-04-14 14:55:00|3045.82|3038.12|3045.44|3037.74|3046.13|3038.43|3045.31|3037.61|37
1649948110000|2022-04-14 14:55:10|3045.4|3037.7|3045.62|3037.92|3045.78|3038.08|3045.27|3037.57|25
1649948120000|2022-04-14 14:55:20|3045.57|3037.87|3047.08|3039.38|3047.14|3039.44|3045.56|3037.86|32
1649948130000|2022-04-14 14:55:30|3047.14|3039.44|3048.24|3040.54|3048.45|3040.75|3047.12|3039.42|34
1649948140000|2022-04-14 14:55:40|3048.21|3040.51|3049.54|3041.84|3049.92|3042.22|3048.2|3040.5|35
1649948150000|2022-04-14 14:55:50|3049.25|3041.55|3051.6|3043.9|3051.71|3044.01|3049.22|3041.52|37
1649948160000|2022-04-14 14:56:00|3051.57|3043.87|3051.21|3043.51|3051.57|3043.87|3050.87|3043.17|38
1649948170000|2022-04-14 14:56:10|3051.32|3043.62|3051.99|3044.29|3052.08|3044.38|3050.84|3043.14|39
1649948180000|2022-04-14 14:56:20|3051.89|3044.19|3051.73|3044.03|3051.9|3044.2|3051.38|3043.68|37
1649948190000|2022-04-14 14:56:30|3051.78|3044.08|3050.87|3043.17|3051.78|3044.08|3050.8|3043.1|37
1649948200000|2022-04-14 14:56:40|3050.95|3043.25|3051.05|3043.35|3051.11|3043.41|3050.53|3042.83|35
1649948210000|2022-04-14 14:56:50|3051.1|3043.4|3051.1|3043.4|3051.4|3043.7|3050.99|3043.29|33
1649948220000|2022-04-14 14:57:00|3051.08|3043.38|3051.11|3043.41|3051.6|3043.9|3050.98|3043.28|31
1649948230000|2022-04-14 14:57:10|3051|3043.3|3051.76|3044.06|3051.76|3044.06|3050.87|3043.17|29
1649948240000|2022-04-14 14:57:20|3051.69|3043.99|3051.48|3043.78|3052.28|3044.58|3051.48|3043.78|33
1649948250000|2022-04-14 14:57:30|3050.92|3043.22|3049.36|3041.66|3050.92|3043.22|3048.96|3041.26|37
1649948260000|2022-04-14 14:57:40|3049.44|3041.74|3050.52|3042.82|3050.62|3042.92|3049.37|3041.67|36
1649948270000|2022-04-14 14:57:50|3050.54|3042.84|3050.61|3042.91|3050.69|3042.99|3050.45|3042.75|29
1649948280000|2022-04-14 14:58:00|3050.6|3042.9|3049.81|3042.11|3050.63|3042.93|3048.87|3041.17|37
1649948290000|2022-04-14 14:58:10|3049.79|3042.09|3049.74|3042.04|3049.86|3042.16|3049.05|3041.35|36
1649948300000|2022-04-14 14:58:20|3049.68|3041.98|3049.65|3041.95|3049.78|3042.08|3049.46|3041.76|33
1649948310000|2022-04-14 14:58:30|3049.47|3041.77|3049.17|3041.47|3049.67|3041.97|3049.17|3041.47|37
1649948320000|2022-04-14 14:58:40|3049.15|3041.45|3049.16|3041.46|3049.37|3041.67|3049.08|3041.38|32
1649948330000|2022-04-14 14:58:50|3049.15|3041.45|3049.18|3041.48|3049.2|3041.5|3048.87|3041.17|35
1649948340000|2022-04-14 14:59:00|3049.21|3041.51|3048.35|3040.65|3049.75|3042.05|3048.35|3040.65|32
1649948350000|2022-04-14 14:59:10|3048.41|3040.71|3048.76|3041.06|3048.91|3041.21|3048.16|3040.46|33
1649948360000|2022-04-14 14:59:20|3048.81|3041.11|3049.21|3041.51|3049.37|3041.67|3048.6|3040.9|36
1649948370000|2022-04-14 14:59:30|3049.37|3041.67|3049.6|3041.9|3049.6|3041.9|3049.34|3041.64|33
1649948380000|2022-04-14 14:59:40|3049.53|3041.83|3049.45|3041.75|3049.7|3042|3049.4|3041.7|34
1649948390000|2022-04-14 14:59:50|3049.49|3041.79|3048.07|3040.37|3049.57|3041.87|3048.03|3040.33|33
1649948400000|2022-04-14 15:00:00|3048.11|3040.41|3046.69|3038.99|3048.51|3040.81|3045.15|3037.45|40
1649948410000|2022-04-14 15:00:10|3047.08|3039.38|3046.94|3039.24|3048.09|3040.39|3046.94|3039.24|39
1649948420000|2022-04-14 15:00:20|3047.12|3039.42|3046.4|3038.7|3047.23|3039.53|3046.34|3038.64|32
1649948430000|2022-04-14 15:00:30|3046.38|3038.68|3049.58|3041.88|3049.58|3041.88|3046.27|3038.57|36
1649948440000|2022-04-14 15:00:40|3049.98|3042.28|3052.11|3044.41|3052.47|3044.77|3049.93|3042.23|36
1649948450000|2022-04-14 15:00:50|3052.28|3044.58|3052.97|3045.27|3053.59|3045.89|3052.23|3044.53|35
1649948460000|2022-04-14 15:01:00|3052.99|3045.29|3051.98|3044.28|3053.06|3045.36|3051.71|3044.01|37
1649948470000|2022-04-14 15:01:10|3051.99|3044.29|3051.6|3043.9|3052.39|3044.69|3051.39|3043.69|35
1649948480000|2022-04-14 15:01:20|3051.62|3043.92|3051.43|3043.73|3051.65|3043.95|3051.4|3043.7|30
1649948490000|2022-04-14 15:01:30|3051.4|3043.7|3051.42|3043.72|3051.58|3043.88|3051.21|3043.51|32
1649948500000|2022-04-14 15:01:40|3051.5|3043.8|3051.83|3044.13|3051.83|3044.13|3051.49|3043.79|34
1649948510000|2022-04-14 15:01:50|3051.82|3044.12|3050.8|3043.1|3052|3044.3|3050.76|3043.06|33
1649948520000|2022-04-14 15:02:00|3050.7|3043|3050.88|3043.18|3050.96|3043.26|3050.42|3042.72|34
1649948530000|2022-04-14 15:02:10|3050.86|3043.16|3050.43|3042.73|3050.9|3043.2|3050.27|3042.57|27
1649948540000|2022-04-14 15:02:20|3050.44|3042.74|3050.01|3042.31|3050.61|3042.91|3049.94|3042.24|33
1649948550000|2022-04-14 15:02:30|3050.06|3042.36|3050.12|3042.42|3050.25|3042.55|3050.05|3042.35|24
1649948560000|2022-04-14 15:02:40|3050.13|3042.43|3050.29|3042.59|3050.4|3042.7|3050.1|3042.4|27
1649948570000|2022-04-14 15:02:50|3050.26|3042.56|3049.43|3041.73|3050.35|3042.65|3049.42|3041.72|31
1649948580000|2022-04-14 15:03:00|3049.37|3041.67|3049.02|3041.32|3049.49|3041.79|3049.02|3041.32|32
1649948590000|2022-04-14 15:03:10|3049.01|3041.31|3048.68|3040.98|3049.01|3041.31|3048.66|3040.96|27
1649948600000|2022-04-14 15:03:20|3048.67|3040.97|3048.68|3040.98|3048.84|3041.14|3048.53|3040.83|36
1649948610000|2022-04-14 15:03:30|3048.71|3041.01|3049.61|3041.91|3049.72|3042.02|3048.71|3041.01|32
1649948620000|2022-04-14 15:03:40|3049.59|3041.89|3049.41|3041.71|3049.67|3041.97|3049.38|3041.68|28
1649948630000|2022-04-14 15:03:50|3049.35|3041.65|3049.18|3041.48|3049.54|3041.84|3048.89|3041.19|35
1649948640000|2022-04-14 15:04:00|3049.07|3041.37|3048.16|3040.46|3049.25|3041.55|3048.16|3040.46|33
1649948650000|2022-04-14 15:04:10|3048.17|3040.47|3047.84|3040.14|3048.31|3040.61|3047.72|3040.02|31
1649948660000|2022-04-14 15:04:20|3047.8|3040.1|3047.93|3040.23|3048.27|3040.57|3047.77|3040.07|29
1649948670000|2022-04-14 15:04:30|3047.96|3040.26|3048.42|3040.72|3048.42|3040.72|3047.67|3039.97|34
1649948680000|2022-04-14 15:04:40|3048.46|3040.76|3049.06|3041.36|3049.14|3041.44|3048.45|3040.75|29
1649948690000|2022-04-14 15:04:50|3049.07|3041.37|3049.07|3041.37|3049.23|3041.53|3049|3041.3|30
1649948700000|2022-04-14 15:05:00|3049.09|3041.39|3049.74|3042.04|3049.74|3042.04|3048.85|3041.15|34
1649948710000|2022-04-14 15:05:10|3049.34|3041.64|3049.59|3041.89|3050.06|3042.36|3049.34|3041.64|36
1649948720000|2022-04-14 15:05:20|3050.04|3042.34|3050.12|3042.42|3050.13|3042.43|3049.67|3041.97|37
1649948730000|2022-04-14 15:05:30|3050.06|3042.36|3050.31|3042.61|3050.67|3042.97|3049.94|3042.24|33
1649948740000|2022-04-14 15:05:40|3050.3|3042.6|3051.67|3043.97|3051.67|3043.97|3050.17|3042.47|37
1649948750000|2022-04-14 15:05:50|3052.09|3044.39|3053.01|3045.31|3053.02|3045.32|3052.03|3044.33|34
1649948760000|2022-04-14 15:06:00|3053.02|3045.32|3053.97|3046.27|3054.39|3046.69|3052.85|3045.15|31
1649948770000|2022-04-14 15:06:10|3054.12|3046.42|3054.72|3047.02|3054.72|3047.02|3053.88|3046.18|36
1649948780000|2022-04-14 15:06:20|3054.75|3047.05|3053.35|3045.65|3054.75|3047.05|3053.35|3045.65|29
1649948790000|2022-04-14 15:06:30|3053.48|3045.78|3053.05|3045.35|3053.48|3045.78|3052.97|3045.27|29
1649948800000|2022-04-14 15:06:40|3053.04|3045.34|3052.11|3044.41|3053.07|3045.37|3052.08|3044.38|36
1649948810000|2022-04-14 15:06:50|3052.14|3044.44|3052.89|3045.19|3052.99|3045.29|3052.11|3044.41|37
1649948820000|2022-04-14 15:07:00|3052.98|3045.28|3052.04|3044.34|3053.02|3045.32|3051.95|3044.25|25
1649948830000|2022-04-14 15:07:10|3052.03|3044.33|3050.27|3042.57|3052.03|3044.33|3050.19|3042.49|28
1649948840000|2022-04-14 15:07:20|3050.39|3042.69|3047.77|3040.07|3050.45|3042.75|3047.77|3040.07|33
1649948850000|2022-04-14 15:07:30|3047.93|3040.23|3047.89|3040.19|3048.32|3040.62|3047.77|3040.07|30
1649948860000|2022-04-14 15:07:40|3047.87|3040.17|3047.83|3040.13|3048.04|3040.34|3047.7|3040|30
1649948870000|2022-04-14 15:07:50|3047.84|3040.14|3048.08|3040.38|3048.35|3040.65|3047.84|3040.14|36
1649948880000|2022-04-14 15:08:00|3048.09|3040.39|3047.86|3040.16|3048.12|3040.42|3047.48|3039.78|27
1649948890000|2022-04-14 15:08:10|3047.8|3040.1|3048.83|3041.13|3049.01|3041.31|3047.63|3039.93|35
1649948900000|2022-04-14 15:08:20|3048.84|3041.14|3048.8|3041.1|3049.17|3041.47|3048.66|3040.96|36
1649948910000|2022-04-14 15:08:30|3048.81|3041.11|3047.79|3040.09|3048.97|3041.27|3047.79|3040.09|33
1649948920000|2022-04-14 15:08:40|3047.9|3040.2|3046.1|3038.4|3047.9|3040.2|3046.1|3038.4|36
1649948930000|2022-04-14 15:08:50|3045.96|3038.26|3045.14|3037.44|3045.96|3038.26|3045|3037.3|33
1649948940000|2022-04-14 15:09:00|3045.42|3037.72|3046.24|3038.54|3046.54|3038.84|3044.95|3037.25|34
1649948950000|2022-04-14 15:09:10|3046.26|3038.56|3045.84|3038.14|3046.27|3038.57|3045.41|3037.71|32
1649948960000|2022-04-14 15:09:20|3045.95|3038.25|3047.51|3039.81|3047.64|3039.94|3045.7|3038|38
1649948970000|2022-04-14 15:09:30|3047.48|3039.78|3047.57|3039.87|3047.57|3039.87|3046.72|3039.02|40
1649948980000|2022-04-14 15:09:40|3047.38|3039.68|3047.17|3039.47|3047.63|3039.93|3047.17|3039.47|36
1649948990000|2022-04-14 15:09:50|3047.46|3039.76|3047.37|3039.67|3047.54|3039.84|3047.13|3039.43|37
1649949000000|2022-04-14 15:10:00|3047.23|3039.53|3047.68|3039.98|3048.63|3040.93|3047.23|3039.53|39
1649949010000|2022-04-14 15:10:10|3047.82|3040.12|3048.31|3040.61|3048.55|3040.85|3047.64|3039.94|38
1649949020000|2022-04-14 15:10:20|3048.36|3040.66|3047.19|3039.49|3048.55|3040.85|3046.88|3039.18|34
1649949030000|2022-04-14 15:10:30|3047.21|3039.51|3046.95|3039.25|3047.24|3039.54|3046.88|3039.18|29
1649949040000|2022-04-14 15:10:40|3046.96|3039.26|3046.91|3039.21|3047.09|3039.39|3046.66|3038.96|36
1649949050000|2022-04-14 15:10:50|3046.9|3039.2|3046.76|3039.06|3047.14|3039.44|3046.65|3038.95|30
1649949060000|2022-04-14 15:11:00|3046.77|3039.07|3046.02|3038.32|3046.92|3039.22|3045.49|3037.79|35
1649949070000|2022-04-14 15:11:10|3045.97|3038.27|3045.59|3037.89|3046.36|3038.66|3045.59|3037.89|26
1649949080000|2022-04-14 15:11:20|3045.66|3037.96|3045.66|3037.96|3046.07|3038.37|3045.25|3037.55|35
1649949090000|2022-04-14 15:11:30|3045.59|3037.89|3045.74|3038.04|3046.18|3038.48|3045.57|3037.87|34
1649949100000|2022-04-14 15:11:40|3045.73|3038.03|3046.74|3039.04|3046.75|3039.05|3045.73|3038.03|27
1649949110000|2022-04-14 15:11:50|3046.55|3038.85|3047.06|3039.36|3047.4|3039.7|3046.46|3038.76|32
1649949120000|2022-04-14 15:12:00|3047.11|3039.41|3051.17|3043.47|3051.17|3043.47|3047.01|3039.31|36
1649949130000|2022-04-14 15:12:10|3051.51|3043.81|3052.26|3044.56|3052.33|3044.63|3051.32|3043.62|36
1649949140000|2022-04-14 15:12:20|3052.3|3044.6|3052.1|3044.4|3052.84|3045.14|3051.73|3044.03|37
1649949150000|2022-04-14 15:12:30|3052.09|3044.39|3052.66|3044.96|3052.88|3045.18|3051.81|3044.11|35
1649949160000|2022-04-14 15:12:40|3052.9|3045.2|3050.58|3042.88|3052.9|3045.2|3050.47|3042.77|34
1649949170000|2022-04-14 15:12:50|3050.54|3042.84|3050.18|3042.48|3050.54|3042.84|3049.51|3041.81|34
1649949180000|2022-04-14 15:13:00|3050.11|3042.41|3050.07|3042.37|3050.34|3042.64|3049.74|3042.04|30
1649949190000|2022-04-14 15:13:10|3050.09|3042.39|3050.54|3042.84|3050.54|3042.84|3049.9|3042.2|28
1649949200000|2022-04-14 15:13:20|3050.44|3042.74|3050.44|3042.74|3050.88|3043.18|3050.41|3042.71|36
1649949210000|2022-04-14 15:13:30|3050.49|3042.79|3050.57|3042.87|3050.59|3042.89|3050.37|3042.67|31
1649949220000|2022-04-14 15:13:40|3050.52|3042.82|3050.49|3042.79|3050.6|3042.9|3050.43|3042.73|28
1649949230000|2022-04-14 15:13:50|3050.5|3042.8|3051.05|3043.35|3051.12|3043.42|3050.5|3042.8|34
1649949240000|2022-04-14 15:14:00|3050.99|3043.29|3050.88|3043.18|3051.05|3043.35|3050.82|3043.12|32
1649949250000|2022-04-14 15:14:10|3050.96|3043.26|3050.67|3042.97|3051.02|3043.32|3050.64|3042.94|31
1649949260000|2022-04-14 15:14:20|3050.66|3042.96|3050.25|3042.55|3050.66|3042.96|3050.25|3042.55|32
1649949270000|2022-04-14 15:14:30|3049.93|3042.23|3049.35|3041.65|3049.93|3042.23|3049.35|3041.65|39
1649949280000|2022-04-14 15:14:40|3049.26|3041.56|3049.38|3041.68|3049.89|3042.19|3048.92|3041.22|39
1649949290000|2022-04-14 15:14:50|3049.31|3041.61|3049.58|3041.88|3049.63|3041.93|3048.94|3041.24|39
1649949300000|2022-04-14 15:15:00|3049.62|3041.92|3047.34|3039.64|3050.31|3042.61|3047.33|3039.63|38
1649949310000|2022-04-14 15:15:10|3048.07|3040.37|3047.83|3040.13|3048.07|3040.37|3047.19|3039.49|34
1649949320000|2022-04-14 15:15:20|3047.68|3039.98|3048.33|3040.63|3048.33|3040.63|3047.01|3039.31|31
1649949330000|2022-04-14 15:15:30|3048.02|3040.32|3049.6|3041.9|3049.9|3042.2|3048.02|3040.32|38
1649949340000|2022-04-14 15:15:40|3049.62|3041.92|3050.83|3043.13|3051.32|3043.62|3049.62|3041.92|34
1649949350000|2022-04-14 15:15:50|3050.85|3043.15|3050.31|3042.61|3050.94|3043.24|3050.19|3042.49|35
1649949360000|2022-04-14 15:16:00|3050.34|3042.64|3052.22|3044.52|3052.22|3044.52|3050.34|3042.64|36
1649949370000|2022-04-14 15:16:10|3052.58|3044.88|3054.19|3046.49|3054.52|3046.82|3052.58|3044.88|38
1649949380000|2022-04-14 15:16:20|3053.79|3046.09|3053.09|3045.39|3054.26|3046.56|3053.09|3045.39|37
1649949390000|2022-04-14 15:16:30|3052.54|3044.84|3051.98|3044.28|3052.64|3044.94|3051.92|3044.22|34
1649949400000|2022-04-14 15:16:40|3051.96|3044.26|3049.75|3042.05|3051.97|3044.27|3049.75|3042.05|36
1649949410000|2022-04-14 15:16:50|3049.65|3041.95|3047.43|3039.73|3049.65|3041.95|3047.43|3039.73|39
1649949420000|2022-04-14 15:17:00|3047.37|3039.67|3047.14|3039.44|3047.57|3039.87|3046.91|3039.21|32
1649949430000|2022-04-14 15:17:10|3047.17|3039.47|3046.85|3039.15|3047.24|3039.54|3046.81|3039.11|34
1649949440000|2022-04-14 15:17:20|3046.96|3039.26|3047.02|3039.32|3047.08|3039.38|3046.85|3039.15|34
1649949450000|2022-04-14 15:17:30|3047.03|3039.33|3046.76|3039.06|3047.41|3039.71|3046.76|3039.06|32
1649949460000|2022-04-14 15:17:40|3046.75|3039.05|3046.62|3038.92|3046.94|3039.24|3046.59|3038.89|33
1649949470000|2022-04-14 15:17:50|3046.82|3039.12|3045.34|3037.64|3046.82|3039.12|3044.98|3037.28|36
1649949480000|2022-04-14 15:18:00|3045.35|3037.65|3045.07|3037.37|3045.41|3037.71|3044.91|3037.21|31
1649949490000|2022-04-14 15:18:10|3045.08|3037.38|3045.15|3037.45|3045.44|3037.74|3045|3037.3|27
1649949500000|2022-04-14 15:18:20|3045.31|3037.61|3045.87|3038.17|3046.87|3039.17|3045.19|3037.49|38
1649949510000|2022-04-14 15:18:30|3045.79|3038.09|3046.23|3038.53|3046.23|3038.53|3045.23|3037.53|31
1649949520000|2022-04-14 15:18:40|3046.46|3038.76|3046.34|3038.64|3046.61|3038.91|3046.27|3038.57|34
1649949530000|2022-04-14 15:18:50|3046.25|3038.55|3046.64|3038.94|3046.67|3038.97|3046.25|3038.55|26
1649949540000|2022-04-14 15:19:00|3046.65|3038.95|3046.44|3038.74|3046.83|3039.13|3046.43|3038.73|31
1649949550000|2022-04-14 15:19:10|3046.46|3038.76|3046.19|3038.49|3046.63|3038.93|3046.09|3038.39|33
1649949560000|2022-04-14 15:19:20|3046.2|3038.5|3045.74|3038.04|3046.26|3038.56|3045.62|3037.92|35
1649949570000|2022-04-14 15:19:30|3045.8|3038.1|3045.43|3037.73|3045.8|3038.1|3045.29|3037.59|32
1649949580000|2022-04-14 15:19:40|3045.56|3037.86|3047.01|3039.31|3047.48|3039.78|3045.37|3037.67|36
1649949590000|2022-04-14 15:19:50|3046.64|3038.94|3047.85|3040.15|3047.96|3040.26|3046.61|3038.91|35
1649949600000|2022-04-14 15:20:00|3047.8|3040.1|3047.11|3039.41|3047.8|3040.1|3047.02|3039.32|34
1649949610000|2022-04-14 15:20:10|3047.1|3039.4|3045.81|3038.11|3047.1|3039.4|3045.68|3037.98|37
1649949620000|2022-04-14 15:20:20|3045.82|3038.12|3045.54|3037.84|3045.83|3038.13|3045.26|3037.56|33
1649949630000|2022-04-14 15:20:30|3045.51|3037.81|3046.46|3038.76|3046.89|3039.19|3045.42|3037.72|34
1649949640000|2022-04-14 15:20:40|3046.41|3038.71|3046.84|3039.14|3046.96|3039.26|3046.38|3038.68|32
1649949650000|2022-04-14 15:20:50|3046.9|3039.2|3046.2|3038.5|3046.9|3039.2|3046.11|3038.41|33
1649949660000|2022-04-14 15:21:00|3046.12|3038.42|3045.68|3037.98|3046.3|3038.6|3045.57|3037.87|40
1649949670000|2022-04-14 15:21:10|3045.59|3037.89|3045.72|3038.02|3045.99|3038.29|3045.57|3037.87|36
1649949680000|2022-04-14 15:21:20|3045.73|3038.03|3045.81|3038.11|3045.92|3038.22|3045.64|3037.94|33
1649949690000|2022-04-14 15:21:30|3045.91|3038.21|3044.67|3036.97|3045.91|3038.21|3044.51|3036.81|31
1649949700000|2022-04-14 15:21:40|3044.61|3036.91|3043.93|3036.23|3044.65|3036.95|3043.68|3035.98|33
1649949710000|2022-04-14 15:21:50|3043.94|3036.24|3043.71|3036.01|3044.26|3036.56|3043.71|3036.01|28
1649949720000|2022-04-14 15:22:00|3043.9|3036.2|3044.78|3037.08|3045.08|3037.38|3043.72|3036.02|38
1649949730000|2022-04-14 15:22:10|3044.77|3037.07|3043.61|3035.91|3044.89|3037.19|3043.61|3035.91|23
1649949740000|2022-04-14 15:22:20|3043.73|3036.03|3041.52|3033.82|3043.81|3036.11|3041.39|3033.69|33
1649949750000|2022-04-14 15:22:30|3041.88|3034.18|3041.92|3034.22|3042.35|3034.65|3041.41|3033.71|26
1649949760000|2022-04-14 15:22:40|3041.75|3034.05|3042.55|3034.85|3042.64|3034.94|3041.45|3033.75|38
1649949770000|2022-04-14 15:22:50|3042.59|3034.89|3042.34|3034.64|3042.81|3035.11|3041.98|3034.28|33
1649949780000|2022-04-14 15:23:00|3042.47|3034.77|3042.79|3035.09|3043.08|3035.38|3042.47|3034.77|32
1649949790000|2022-04-14 15:23:10|3042.7|3035|3043.69|3035.99|3043.69|3035.99|3042.44|3034.74|29
1649949800000|2022-04-14 15:23:20|3043.82|3036.12|3043.66|3035.96|3043.82|3036.12|3043.37|3035.67|32
1649949810000|2022-04-14 15:23:30|3043.68|3035.98|3043.74|3036.04|3043.79|3036.09|3043.6|3035.9|20
1649949820000|2022-04-14 15:23:40|3043.75|3036.05|3044.24|3036.54|3044.62|3036.92|3043.66|3035.96|31
1649949830000|2022-04-14 15:23:50|3044.16|3036.46|3044.63|3036.93|3044.91|3037.21|3044.1|3036.4|35
1649949840000|2022-04-14 15:24:00|3044.5|3036.8|3044.46|3036.76|3044.86|3037.16|3044.46|3036.76|34
1649949850000|2022-04-14 15:24:10|3044.47|3036.77|3045.93|3038.23|3046.16|3038.46|3044.47|3036.77|34
1649949860000|2022-04-14 15:24:20|3045.92|3038.22|3046.16|3038.46|3046.43|3038.73|3045.9|3038.2|34
1649949870000|2022-04-14 15:24:30|3046.17|3038.47|3046.13|3038.43|3046.44|3038.74|3045.95|3038.25|29
1649949880000|2022-04-14 15:24:40|3046.18|3038.48|3047.64|3039.94|3048.14|3040.44|3045.98|3038.28|35
1649949890000|2022-04-14 15:24:50|3047.41|3039.71|3048.14|3040.44|3048.14|3040.44|3047.38|3039.68|36
1649949900000|2022-04-14 15:25:00|3048.22|3040.52|3050.71|3043.01|3050.71|3043.01|3048.22|3040.52|35
1649949910000|2022-04-14 15:25:10|3050.88|3043.18|3050.62|3042.92|3051.25|3043.55|3050.53|3042.83|34
1649949920000|2022-04-14 15:25:20|3050.55|3042.85|3049.11|3041.41|3050.7|3043|3048.82|3041.12|36
1649949930000|2022-04-14 15:25:30|3049.27|3041.57|3048.42|3040.72|3049.57|3041.87|3048.42|3040.72|37
1649949940000|2022-04-14 15:25:40|3048.22|3040.52|3047.54|3039.84|3048.6|3040.9|3047.54|3039.84|35
1649949950000|2022-04-14 15:25:50|3047.36|3039.66|3047.29|3039.59|3047.49|3039.79|3047.15|3039.45|33
1649949960000|2022-04-14 15:26:00|3047.3|3039.6|3047.79|3040.09|3047.79|3040.09|3047.16|3039.46|25
1649949970000|2022-04-14 15:26:10|3047.73|3040.03|3048.44|3040.74|3048.62|3040.92|3047.71|3040.01|30
1649949980000|2022-04-14 15:26:20|3048.45|3040.75|3048.53|3040.83|3048.64|3040.94|3048.42|3040.72|30
1649949990000|2022-04-14 15:26:30|3048.46|3040.76|3047.89|3040.19|3048.51|3040.81|3047.88|3040.18|32
1649950000000|2022-04-14 15:26:40|3047.95|3040.25|3048.01|3040.31|3048.02|3040.32|3047.73|3040.03|29
1649950010000|2022-04-14 15:26:50|3048.02|3040.32|3049.92|3042.22|3050|3042.3|3047.67|3039.97|22
1649950020000|2022-04-14 15:27:00|3049.95|3042.25|3050.06|3042.36|3050.47|3042.77|3049.78|3042.08|37
1649950030000|2022-04-14 15:27:10|3050.12|3042.42|3049.75|3042.05|3050.59|3042.89|3049.63|3041.93|38
1649950040000|2022-04-14 15:27:20|3049.63|3041.93|3047.85|3040.15|3049.85|3042.15|3047.85|3040.15|37
1649950050000|2022-04-14 15:27:30|3048.35|3040.65|3049.47|3041.77|3049.48|3041.78|3048.31|3040.61|33
1649950060000|2022-04-14 15:27:40|3049.71|3042.01|3050.21|3042.51|3050.81|3043.11|3049.71|3042.01|31
1649950070000|2022-04-14 15:27:50|3050.38|3042.68|3050.42|3042.72|3050.69|3042.99|3050.08|3042.38|29
1649950080000|2022-04-14 15:28:00|3050.25|3042.55|3049.79|3042.09|3050.46|3042.76|3049.35|3041.65|37
1649950090000|2022-04-14 15:28:10|3049.74|3042.04|3049.04|3041.34|3049.81|3042.11|3048.99|3041.29|31
1649950100000|2022-04-14 15:28:20|3048.98|3041.28|3049.03|3041.33|3049.4|3041.7|3048.82|3041.12|28
1649950110000|2022-04-14 15:28:30|3049.19|3041.49|3049.4|3041.7|3049.56|3041.86|3048.93|3041.23|28
1649950120000|2022-04-14 15:28:40|3049.32|3041.62|3049.56|3041.86|3049.9|3042.2|3049.08|3041.38|35
1649950130000|2022-04-14 15:28:50|3049.42|3041.72|3049.49|3041.79|3049.66|3041.96|3049.41|3041.71|33
1649950140000|2022-04-14 15:29:00|3049.42|3041.72|3049.55|3041.85|3049.85|3042.15|3049.36|3041.66|33
1649950150000|2022-04-14 15:29:10|3049.47|3041.77|3049.81|3042.11|3049.81|3042.11|3049.43|3041.73|31
1649950160000|2022-04-14 15:29:20|3049.6|3041.9|3049.38|3041.68|3049.85|3042.15|3049.25|3041.55|25
1649950170000|2022-04-14 15:29:30|3049.44|3041.74|3049.46|3041.76|3049.61|3041.91|3049.24|3041.54|14
1649950180000|2022-04-14 15:29:40|3049.15|3041.45|3049.17|3041.47|3049.57|3041.87|3049.04|3041.34|23
1649950190000|2022-04-14 15:29:50|3049.36|3041.66|3049.24|3041.54|3049.68|3041.98|3049.05|3041.35|34
1649950200000|2022-04-14 15:30:00|3049.25|3041.55|3049.37|3041.67|3049.37|3041.67|3048.38|3040.68|30
1649950210000|2022-04-14 15:30:10|3049.38|3041.68|3049.94|3042.24|3049.95|3042.25|3049.28|3041.58|27
1649950220000|2022-04-14 15:30:20|3049.99|3042.29|3048.94|3041.24|3050.06|3042.36|3048.94|3041.24|28
1649950230000|2022-04-14 15:30:30|3049.03|3041.33|3047.95|3040.25|3049.3|3041.6|3047.64|3039.94|35
1649950240000|2022-04-14 15:30:40|3048.08|3040.38|3047.85|3040.15|3048.75|3041.05|3047.38|3039.68|35
1649950250000|2022-04-14 15:30:50|3047.93|3040.23|3048.19|3040.49|3048.5|3040.8|3047.89|3040.19|26
1649950260000|2022-04-14 15:31:00|3048.22|3040.52|3048.1|3040.4|3048.24|3040.54|3048.06|3040.36|23
1649950270000|2022-04-14 15:31:10|3048.07|3040.37|3046.7|3039|3048.17|3040.47|3046.37|3038.67|24
1649950280000|2022-04-14 15:31:20|3047.59|3039.89|3047.16|3039.46|3047.59|3039.89|3046.54|3038.84|20
1649950290000|2022-04-14 15:31:30|3046.93|3039.23|3047.59|3039.89|3048.02|3040.32|3046.79|3039.09|21
1649950300000|2022-04-14 15:31:40|3047.82|3040.12|3047.7|3040|3047.91|3040.21|3047.55|3039.85|22
1649950310000|2022-04-14 15:31:50|3047.71|3040.01|3047.6|3039.9|3048.03|3040.33|3047.51|3039.81|24
1649950320000|2022-04-14 15:32:00|3047.71|3040.01|3047.86|3040.16|3048.02|3040.32|3047.68|3039.98|21
1649950330000|2022-04-14 15:32:10|3047.65|3039.95|3047.22|3039.52|3048.02|3040.32|3047.18|3039.48|30
1649950340000|2022-04-14 15:32:20|3047.21|3039.51|3047.21|3039.51|3047.75|3040.05|3046.92|3039.22|36
1649950350000|2022-04-14 15:32:30|3047.19|3039.49|3046.93|3039.23|3047.75|3040.05|3046.85|3039.15|31
1649950360000|2022-04-14 15:32:40|3047.11|3039.41|3047.47|3039.77|3047.79|3040.09|3046.96|3039.26|33
1649950370000|2022-04-14 15:32:50|3047.74|3040.04|3047.75|3040.05|3048.02|3040.32|3046.94|3039.24|30
1649950380000|2022-04-14 15:33:00|3048.02|3040.32|3046.7|3039|3048.02|3040.32|3046.08|3038.38|36
1649950390000|2022-04-14 15:33:10|3047.35|3039.65|3045.1|3037.4|3047.35|3039.65|3045.07|3037.37|32
1649950400000|2022-04-14 15:33:20|3044.94|3037.24|3045.66|3037.96|3046.31|3038.61|3044.94|3037.24|35
1649950410000|2022-04-14 15:33:30|3045.65|3037.95|3045.75|3038.05|3046.86|3039.16|3045.11|3037.41|33
1649950420000|2022-04-14 15:33:40|3045.76|3038.06|3045.86|3038.16|3045.99|3038.29|3045.15|3037.45|33
1649950430000|2022-04-14 15:33:50|3045.83|3038.13|3045.12|3037.42|3045.99|3038.29|3045|3037.3|30
1649950440000|2022-04-14 15:34:00|3045.1|3037.4|3043.7|3036|3045.88|3038.18|3043.7|3036|37
1649950450000|2022-04-14 15:34:10|3043.52|3035.82|3044.23|3036.53|3044.24|3036.54|3043.41|3035.71|37
1649950460000|2022-04-14 15:34:20|3044.27|3036.57|3043.91|3036.21|3044.78|3037.08|3043.78|3036.08|34
1649950470000|2022-04-14 15:34:30|3043.77|3036.07|3043.94|3036.24|3044.38|3036.68|3043.58|3035.88|34
1649950480000|2022-04-14 15:34:40|3043.93|3036.23|3043.69|3035.99|3044.08|3036.38|3043.26|3035.56|31
1649950490000|2022-04-14 15:34:50|3043.68|3035.98|3044.16|3036.46|3044.26|3036.56|3043.43|3035.73|34
1649950500000|2022-04-14 15:35:00|3044.1|3036.4|3044.09|3036.39|3044.26|3036.56|3043.59|3035.89|33
1649950510000|2022-04-14 15:35:10|3044.1|3036.4|3044.49|3036.79|3044.51|3036.81|3044.09|3036.39|25
1649950520000|2022-04-14 15:35:20|3044.64|3036.94|3044.27|3036.57|3044.64|3036.94|3044.09|3036.39|25
1649950530000|2022-04-14 15:35:30|3044.28|3036.58|3044.42|3036.72|3044.44|3036.74|3043.97|3036.27|30
1649950540000|2022-04-14 15:35:40|3044.14|3036.44|3044.21|3036.51|3044.5|3036.8|3044.11|3036.41|21
1649950550000|2022-04-14 15:35:50|3044.17|3036.47|3043.64|3035.94|3044.56|3036.86|3043.01|3035.31|35
1649950560000|2022-04-14 15:36:00|3043.63|3035.93|3042.88|3035.18|3043.94|3036.24|3042.88|3035.18|30
1649950570000|2022-04-14 15:36:10|3042.31|3034.61|3041.42|3033.72|3043.32|3035.62|3040.07|3032.37|37
1649950580000|2022-04-14 15:36:20|3041.4|3033.7|3039.14|3031.44|3041.4|3033.7|3038.9|3031.2|37
1649950590000|2022-04-14 15:36:30|3039.15|3031.45|3033.87|3026.17|3039.65|3031.95|3033.87|3026.17|35
1649950600000|2022-04-14 15:36:40|3034.22|3026.52|3034.23|3026.53|3035.35|3027.65|3033.82|3026.12|40
1649950610000|2022-04-14 15:36:50|3034.41|3026.71|3031.21|3023.51|3034.41|3026.71|3031.17|3023.47|40
1649950620000|2022-04-14 15:37:00|3030.3|3022.6|3034.31|3026.61|3034.35|3026.65|3030.3|3022.6|38
1649950630000|2022-04-14 15:37:10|3034.42|3026.72|3035.81|3028.11|3035.86|3028.16|3034.23|3026.53|35
1649950640000|2022-04-14 15:37:20|3035.55|3027.85|3032.93|3025.23|3035.55|3027.85|3032.71|3025.01|38
1649950650000|2022-04-14 15:37:30|3032.86|3025.16|3030.64|3022.94|3033.07|3025.37|3030.55|3022.85|39
1649950660000|2022-04-14 15:37:40|3030.83|3023.13|3032.14|3024.44|3032.73|3025.03|3030.57|3022.87|37
1649950670000|2022-04-14 15:37:50|3032.24|3024.54|3030.96|3023.26|3032.33|3024.63|3030.89|3023.19|38
1649950680000|2022-04-14 15:38:00|3030.88|3023.18|3028.56|3020.86|3030.88|3023.18|3027.94|3020.24|38
1649950690000|2022-04-14 15:38:10|3028.47|3020.77|3028.34|3020.64|3028.73|3021.03|3027.09|3019.39|38
1649950700000|2022-04-14 15:38:20|3028.35|3020.65|3027.65|3019.95|3029.03|3021.33|3027.08|3019.38|38
1649950710000|2022-04-14 15:38:30|3027.7|3020|3027.77|3020.07|3028.15|3020.45|3027.45|3019.75|33
1649950720000|2022-04-14 15:38:40|3027.53|3019.83|3026.84|3019.14|3028.07|3020.37|3025.23|3017.53|39
1649950730000|2022-04-14 15:38:50|3026.85|3019.15|3024.66|3016.96|3028.21|3020.51|3024.61|3016.91|40
1649950740000|2022-04-14 15:39:00|3024.78|3017.08|3024.97|3017.27|3025.37|3017.67|3023.75|3016.05|35
1649950750000|2022-04-14 15:39:10|3024.94|3017.24|3026.07|3018.37|3026.07|3018.37|3024.15|3016.45|31
1649950760000|2022-04-14 15:39:20|3026.25|3018.55|3027.33|3019.63|3027.77|3020.07|3026.19|3018.49|37
1649950770000|2022-04-14 15:39:30|3027.22|3019.52|3028.09|3020.39|3028.23|3020.53|3027.06|3019.36|39
1649950780000|2022-04-14 15:39:40|3028.41|3020.71|3025.2|3017.5|3028.48|3020.78|3025.18|3017.48|36
1649950790000|2022-04-14 15:39:50|3024.95|3017.25|3025.87|3018.17|3025.88|3018.18|3024.42|3016.72|36
1649950800000|2022-04-14 15:40:00|3026.26|3018.56|3028.05|3020.35|3028.59|3020.89|3026.26|3018.56|38
1649950810000|2022-04-14 15:40:10|3028.27|3020.57|3027.86|3020.16|3028.54|3020.84|3027.73|3020.03|32
1649950820000|2022-04-14 15:40:20|3027.52|3019.82|3026.62|3018.92|3028.65|3020.95|3026.62|3018.92|34
1649950830000|2022-04-14 15:40:30|3026.77|3019.07|3028.61|3020.91|3028.61|3020.91|3026.59|3018.89|34
1649950840000|2022-04-14 15:40:40|3028.58|3020.88|3028.58|3020.88|3028.65|3020.95|3028.53|3020.83|20
1649950850000|2022-04-14 15:40:50|3028.53|3020.83|3027.79|3020.09|3029.59|3021.89|3027.76|3020.06|37
1649950860000|2022-04-14 15:41:00|3028.16|3020.46|3028.18|3020.48|3028.42|3020.72|3027.83|3020.13|20
1649950870000|2022-04-14 15:41:10|3028.55|3020.85|3028.59|3020.89|3028.97|3021.27|3028.55|3020.85|13
1649950880000|2022-04-14 15:41:20|3028.12|3020.42|3026.17|3018.47|3028.12|3020.42|3025.76|3018.06|33
1649950890000|2022-04-14 15:41:30|3026.27|3018.57|3027.32|3019.62|3027.55|3019.85|3026.22|3018.52|38
1649950900000|2022-04-14 15:41:40|3027.3|3019.6|3027.38|3019.68|3027.5|3019.8|3027.15|3019.45|25
1649950910000|2022-04-14 15:41:50|3027.54|3019.84|3027.86|3020.16|3027.88|3020.18|3027.45|3019.75|27
1649950920000|2022-04-14 15:42:00|3027.89|3020.19|3027.39|3019.69|3028.1|3020.4|3027.28|3019.58|34
1649950930000|2022-04-14 15:42:10|3027.35|3019.65|3027.02|3019.32|3027.57|3019.87|3026.94|3019.24|28
1649950940000|2022-04-14 15:42:20|3027.01|3019.31|3025.62|3017.92|3027.32|3019.62|3025.19|3017.49|36
1649950950000|2022-04-14 15:42:30|3025.8|3018.1|3024.61|3016.91|3025.8|3018.1|3024.18|3016.48|32
1649950960000|2022-04-14 15:42:40|3023.67|3015.97|3024.37|3016.67|3024.9|3017.2|3023.67|3015.97|28
1649950970000|2022-04-14 15:42:50|3024.41|3016.71|3024.32|3016.62|3025.06|3017.36|3023.81|3016.11|31
1649950980000|2022-04-14 15:43:00|3024.49|3016.79|3024.28|3016.58|3024.54|3016.84|3023.73|3016.03|31
1649950990000|2022-04-14 15:43:10|3024.15|3016.45|3023.37|3015.67|3024.24|3016.54|3023.35|3015.65|34
1649951000000|2022-04-14 15:43:20|3023.36|3015.66|3022.32|3014.62|3023.7|3016|3021.65|3013.95|31
1649951010000|2022-04-14 15:43:30|3022.34|3014.64|3021.2|3013.5|3022.34|3014.64|3020.59|3012.89|40
1649951020000|2022-04-14 15:43:40|3020.97|3013.27|3021.19|3013.49|3021.24|3013.54|3019.18|3011.48|39
1649951030000|2022-04-14 15:43:50|3021.13|3013.43|3021.87|3014.17|3021.87|3014.17|3019.88|3012.18|39
1649951040000|2022-04-14 15:44:00|3022.05|3014.35|3023.53|3015.83|3024.44|3016.74|3021.91|3014.21|36
1649951050000|2022-04-14 15:44:10|3023.55|3015.85|3022.76|3015.06|3023.61|3015.91|3022.58|3014.88|31
1649951060000|2022-04-14 15:44:20|3022.72|3015.02|3023.34|3015.64|3023.76|3016.06|3022.72|3015.02|32
1649951070000|2022-04-14 15:44:30|3023.33|3015.63|3023.45|3015.75|3023.81|3016.11|3022.86|3015.16|28
1649951080000|2022-04-14 15:44:40|3023.47|3015.77|3022.65|3014.95|3023.47|3015.77|3021.02|3013.32|38
1649951090000|2022-04-14 15:44:50|3022.71|3015.01|3023.83|3016.13|3023.85|3016.15|3022.71|3015.01|36
1649951100000|2022-04-14 15:45:00|3023.71|3016.01|3024.55|3016.85|3024.7|3017|3023.6|3015.9|35
1649951110000|2022-04-14 15:45:10|3024.57|3016.87|3024.59|3016.89|3024.7|3017|3024.51|3016.81|30
1649951120000|2022-04-14 15:45:20|3024.74|3017.04|3025.53|3017.83|3026.1|3018.4|3024.74|3017.04|38
1649951130000|2022-04-14 15:45:30|3025.93|3018.23|3026.31|3018.61|3026.46|3018.76|3025.54|3017.84|36
1649951140000|2022-04-14 15:45:40|3026.09|3018.39|3025.71|3018.01|3026.09|3018.39|3025.03|3017.33|37
1649951150000|2022-04-14 15:45:50|3025.86|3018.16|3022|3014.3|3026.8|3019.1|3021.95|3014.25|37
1649951160000|2022-04-14 15:46:00|3021.93|3014.23|3021.83|3014.13|3022.25|3014.55|3021.26|3013.56|39
1649951170000|2022-04-14 15:46:10|3021.86|3014.16|3022.17|3014.47|3023.05|3015.35|3021.84|3014.14|34
1649951180000|2022-04-14 15:46:20|3022.15|3014.45|3021.71|3014.01|3022.26|3014.56|3021.38|3013.68|36
1649951190000|2022-04-14 15:46:30|3021.6|3013.9|3022.44|3014.74|3024.09|3016.39|3021.47|3013.77|39
1649951200000|2022-04-14 15:46:40|3021.83|3014.13|3020.75|3013.05|3022.47|3014.77|3019.9|3012.2|36
1649951210000|2022-04-14 15:46:50|3020.36|3012.66|3021.32|3013.62|3021.35|3013.65|3020.27|3012.57|35
1649951220000|2022-04-14 15:47:00|3020.96|3013.26|3019.68|3011.98|3021.4|3013.7|3019.28|3011.58|37
1649951230000|2022-04-14 15:47:10|3019.8|3012.1|3018.73|3011.03|3019.8|3012.1|3018.15|3010.45|30
1649951240000|2022-04-14 15:47:20|3018.74|3011.04|3018.6|3010.9|3018.74|3011.04|3017.1|3009.4|38
1649951250000|2022-04-14 15:47:30|3018.63|3010.93|3019.06|3011.36|3019.59|3011.89|3018.55|3010.85|35
1649951260000|2022-04-14 15:47:40|3019.15|3011.45|3018.15|3010.45|3019.15|3011.45|3018.15|3010.45|35
1649951270000|2022-04-14 15:47:50|3017.81|3010.11|3017.7|3010|3017.94|3010.24|3017.1|3009.4|35
1649951280000|2022-04-14 15:48:00|3017.75|3010.05|3017.86|3010.16|3017.96|3010.26|3017.58|3009.88|14
1649951290000|2022-04-14 15:48:10|3017.64|3009.94|3016.32|3008.62|3017.68|3009.98|3016.18|3008.48|25
1649951300000|2022-04-14 15:48:20|3016.29|3008.59|3017.29|3009.59|3017.29|3009.59|3015.92|3008.22|29
1649951310000|2022-04-14 15:48:30|3017.3|3009.6|3017.87|3010.17|3017.87|3010.17|3017.3|3009.6|26
1649951320000|2022-04-14 15:48:40|3017.84|3010.14|3018.55|3010.85|3018.93|3011.23|3017.83|3010.13|30
1649951330000|2022-04-14 15:48:50|3018.73|3011.03|3020.44|3012.74|3020.46|3012.76|3018.73|3011.03|36
1649951340000|2022-04-14 15:49:00|3020.43|3012.73|3020.02|3012.32|3020.68|3012.98|3019.92|3012.22|30
1649951350000|2022-04-14 15:49:10|3020.09|3012.39|3020.15|3012.45|3020.45|3012.75|3019.74|3012.04|33
1649951360000|2022-04-14 15:49:20|3020.17|3012.47|3020.33|3012.63|3020.49|3012.79|3019.93|3012.23|29
1649951370000|2022-04-14 15:49:30|3020.31|3012.61|3021.71|3014.01|3022.5|3014.8|3019.08|3011.38|38
1649951380000|2022-04-14 15:49:40|3021.58|3013.88|3019.17|3011.47|3021.58|3013.88|3019.17|3011.47|37
1649951390000|2022-04-14 15:49:50|3019.16|3011.46|3017.2|3009.5|3019.25|3011.55|3016.85|3009.15|36
1649951400000|2022-04-14 15:50:00|3017.17|3009.47|3019.16|3011.46|3019.16|3011.46|3016.63|3008.93|32
1649951410000|2022-04-14 15:50:10|3019.1|3011.4|3018.4|3010.7|3019.1|3011.4|3018.3|3010.6|27
1649951420000|2022-04-14 15:50:20|3018.46|3010.76|3018.23|3010.53|3018.64|3010.94|3017.6|3009.9|36
1649951430000|2022-04-14 15:50:30|3018.2|3010.5|3018.92|3011.22|3019.01|3011.31|3018.04|3010.34|31
1649951440000|2022-04-14 15:50:40|3019|3011.3|3019.86|3012.16|3019.86|3012.16|3017.77|3010.07|35
1649951450000|2022-04-14 15:50:50|3019.65|3011.95|3019.65|3011.95|3019.89|3012.19|3019.3|3011.6|33
1649951460000|2022-04-14 15:51:00|3019.57|3011.87|3019.59|3011.89|3019.86|3012.16|3019.43|3011.73|35
1649951470000|2022-04-14 15:51:10|3019.57|3011.87|3019.17|3011.47|3019.57|3011.87|3017.57|3009.87|38
1649951480000|2022-04-14 15:51:20|3019.15|3011.45|3018.31|3010.61|3019.15|3011.45|3017.8|3010.1|38
1649951490000|2022-04-14 15:51:30|3018.23|3010.53|3019.07|3011.37|3019.08|3011.38|3018.22|3010.52|30
1649951500000|2022-04-14 15:51:40|3019.13|3011.43|3019.18|3011.48|3019.23|3011.53|3018.78|3011.08|30
1649951510000|2022-04-14 15:51:50|3019.16|3011.46|3019.81|3012.11|3020.07|3012.37|3019.06|3011.36|33
1649951520000|2022-04-14 15:52:00|3019.88|3012.18|3019.37|3011.67|3020|3012.3|3019.28|3011.58|37
1649951530000|2022-04-14 15:52:10|3019.31|3011.61|3019.01|3011.31|3019.37|3011.67|3018.96|3011.26|35
1649951540000|2022-04-14 15:52:20|3019|3011.3|3019.23|3011.53|3019.23|3011.53|3018.82|3011.12|30
1649951550000|2022-04-14 15:52:30|3019.22|3011.52|3020.32|3012.62|3020.56|3012.86|3019.19|3011.49|31
1649951560000|2022-04-14 15:52:40|3020.34|3012.64|3019.36|3011.66|3020.49|3012.79|3019.1|3011.4|34
1649951570000|2022-04-14 15:52:50|3019.38|3011.68|3018.73|3011.03|3019.38|3011.68|3018.69|3010.99|25
1649951580000|2022-04-14 15:53:00|3018.74|3011.04|3017.88|3010.18|3018.79|3011.09|3017.88|3010.18|32
1649951590000|2022-04-14 15:53:10|3017.76|3010.06|3017.64|3009.94|3018.83|3011.13|3017.64|3009.94|35
1649951600000|2022-04-14 15:53:20|3017.83|3010.13|3017.13|3009.43|3018.2|3010.5|3016.75|3009.05|28
1649951610000|2022-04-14 15:53:30|3017.08|3009.38|3018.85|3011.15|3019.15|3011.45|3017.08|3009.38|32
1649951620000|2022-04-14 15:53:40|3018.86|3011.16|3018.26|3010.56|3018.86|3011.16|3018.26|3010.56|22
1649951630000|2022-04-14 15:53:50|3018.69|3010.99|3018.5|3010.8|3018.69|3010.99|3018.32|3010.62|15
1649951640000|2022-04-14 15:54:00|3018.51|3010.81|3019.85|3012.15|3019.91|3012.21|3018.51|3010.81|27
1649951650000|2022-04-14 15:54:10|3019.86|3012.16|3020.63|3012.93|3020.63|3012.93|3019.85|3012.15|31
1649951660000|2022-04-14 15:54:20|3020.64|3012.94|3021.01|3013.31|3021.36|3013.66|3020.57|3012.87|31
1649951670000|2022-04-14 15:54:30|3021.12|3013.42|3020.35|3012.65|3021.12|3013.42|3020.35|3012.65|34
1649951680000|2022-04-14 15:54:40|3020.21|3012.51|3020.28|3012.58|3020.42|3012.72|3019.87|3012.17|34
1649951690000|2022-04-14 15:54:50|3020.29|3012.59|3020.08|3012.38|3020.95|3013.25|3019.8|3012.1|37
1649951700000|2022-04-14 15:55:00|3020.11|3012.41|3020.85|3013.15|3020.98|3013.28|3020.03|3012.33|37
1649951710000|2022-04-14 15:55:10|3020.88|3013.18|3021.11|3013.41|3021.11|3013.41|3020.69|3012.99|37
1649951720000|2022-04-14 15:55:20|3021.31|3013.61|3021.5|3013.8|3021.65|3013.95|3021.31|3013.61|27
1649951730000|2022-04-14 15:55:30|3021.03|3013.33|3020.66|3012.96|3021.26|3013.56|3020.66|3012.96|27
1649951740000|2022-04-14 15:55:40|3020.36|3012.66|3020.38|3012.68|3020.39|3012.69|3020.04|3012.34|36
1649951750000|2022-04-14 15:55:50|3020.28|3012.58|3020.44|3012.74|3021.12|3013.42|3020.09|3012.39|34
1649951760000|2022-04-14 15:56:00|3020.84|3013.14|3020.34|3012.64|3020.84|3013.14|3019.81|3012.11|34
1649951770000|2022-04-14 15:56:10|3020.33|3012.63|3018.45|3010.75|3020.42|3012.72|3018.29|3010.59|34
1649951780000|2022-04-14 15:56:20|3018.42|3010.72|3018.83|3011.13|3019.12|3011.42|3017.26|3009.56|33
1649951790000|2022-04-14 15:56:30|3018.7|3011|3018.18|3010.48|3018.7|3011|3017.35|3009.65|37
1649951800000|2022-04-14 15:56:40|3018.17|3010.47|3017.94|3010.24|3018.51|3010.81|3017.84|3010.14|35
1649951810000|2022-04-14 15:56:50|3017.95|3010.25|3018.13|3010.43|3018.66|3010.96|3017.95|3010.25|30
1649951820000|2022-04-14 15:57:00|3017.93|3010.23|3017.31|3009.61|3018.46|3010.76|3017.31|3009.61|35
1649951830000|2022-04-14 15:57:10|3017.28|3009.58|3017.29|3009.59|3018.13|3010.43|3016.14|3008.44|30
1649951840000|2022-04-14 15:57:20|3017.35|3009.65|3018.3|3010.6|3018.3|3010.6|3017.34|3009.64|16
1649951850000|2022-04-14 15:57:30|3018.31|3010.61|3019.15|3011.45|3019.47|3011.77|3018.31|3010.61|23
1649951860000|2022-04-14 15:57:40|3019.12|3011.42|3020.93|3013.23|3020.93|3013.23|3019.1|3011.4|37
1649951870000|2022-04-14 15:57:50|3020.95|3013.25|3020.48|3012.78|3020.95|3013.25|3019.95|3012.25|35
1649951880000|2022-04-14 15:58:00|3020.49|3012.79|3019.14|3011.44|3020.69|3012.99|3018.89|3011.19|34
1649951890000|2022-04-14 15:58:10|3019.13|3011.43|3017.72|3010.02|3019.24|3011.54|3017.59|3009.89|36
1649951900000|2022-04-14 15:58:20|3017.52|3009.82|3019.63|3011.93|3020.68|3012.98|3017.52|3009.82|31
1649951910000|2022-04-14 15:58:30|3019.6|3011.9|3019.12|3011.42|3019.6|3011.9|3019.12|3011.42|33
1649951920000|2022-04-14 15:58:40|3019.1|3011.4|3018.95|3011.25|3019.23|3011.53|3018.81|3011.11|30
1649951930000|2022-04-14 15:58:50|3018.93|3011.23|3019.31|3011.61|3019.5|3011.8|3018.83|3011.13|33
1649951940000|2022-04-14 15:59:00|3019.03|3011.33|3019|3011.3|3019.43|3011.73|3018.91|3011.21|35
1649951950000|2022-04-14 15:59:10|3018.99|3011.29|3018.67|3010.97|3019.06|3011.36|3018.67|3010.97|30
1649951960000|2022-04-14 15:59:20|3018.71|3011.01|3018.72|3011.02|3018.78|3011.08|3018.09|3010.39|29
1649951970000|2022-04-14 15:59:30|3018.71|3011.01|3019.08|3011.38|3019.14|3011.44|3018.61|3010.91|32
1649951980000|2022-04-14 15:59:40|3019.04|3011.34|3019.03|3011.33|3019.4|3011.7|3018.82|3011.12|31
1649951990000|2022-04-14 15:59:50|3019|3011.3|3019.72|3012.02|3019.75|3012.05|3018.79|3011.09|23
1649952000000|2022-04-14 16:00:00|3019.71|3012.01|3018.92|3011.22|3019.71|3012.01|3018.91|3011.21|34
1649952010000|2022-04-14 16:00:10|3018.94|3011.24|3017.97|3010.27|3019.06|3011.36|3017.82|3010.12|37
1649952020000|2022-04-14 16:00:20|3017.88|3010.18|3020.51|3012.81|3020.51|3012.81|3017.17|3009.47|36
1649952030000|2022-04-14 16:00:30|3020.53|3012.83|3018.79|3011.09|3021.25|3013.55|3018.79|3011.09|32
1649952040000|2022-04-14 16:00:40|3018.71|3011.01|3017.46|3009.76|3018.73|3011.03|3017.18|3009.48|38
1649952050000|2022-04-14 16:00:50|3017.52|3009.82|3018.78|3011.08|3019.65|3011.95|3017.47|3009.77|37
1649952060000|2022-04-14 16:01:00|3018.79|3011.09|3020.75|3013.05|3020.75|3013.05|3018.5|3010.8|38
1649952070000|2022-04-14 16:01:10|3020.88|3013.18|3021.11|3013.41|3021.46|3013.76|3020.72|3013.02|34
1649952080000|2022-04-14 16:01:20|3020.96|3013.26|3019.88|3012.18|3021|3013.3|3019.82|3012.12|36
1649952090000|2022-04-14 16:01:30|3019.64|3011.94|3020.52|3012.82|3020.52|3012.82|3019.33|3011.63|39
1649952100000|2022-04-14 16:01:40|3020.63|3012.93|3021.75|3014.05|3021.93|3014.23|3020.63|3012.93|39
1649952110000|2022-04-14 16:01:50|3021.79|3014.09|3023.21|3015.51|3023.38|3015.68|3021.55|3013.85|36
1649952120000|2022-04-14 16:02:00|3023.12|3015.42|3022.14|3014.44|3023.12|3015.42|3022.12|3014.42|36
1649952130000|2022-04-14 16:02:10|3022.02|3014.32|3024.7|3017|3024.7|3017|3022.02|3014.32|36
1649952140000|2022-04-14 16:02:20|3024.49|3016.79|3023.65|3015.95|3024.73|3017.03|3023.54|3015.84|34
1649952150000|2022-04-14 16:02:30|3023.58|3015.88|3024.48|3016.78|3024.48|3016.78|3022.89|3015.19|35
1649952160000|2022-04-14 16:02:40|3024.47|3016.77|3025.36|3017.66|3025.36|3017.66|3024.47|3016.77|35
1649952170000|2022-04-14 16:02:50|3025.39|3017.69|3025.58|3017.88|3025.76|3018.06|3025.17|3017.47|39
1649952180000|2022-04-14 16:03:00|3025.52|3017.82|3026.14|3018.44|3026.8|3019.1|3025.47|3017.77|33
1649952190000|2022-04-14 16:03:10|3026.15|3018.45|3026.14|3018.44|3026.42|3018.72|3026.02|3018.32|24
1649952200000|2022-04-14 16:03:20|3026.05|3018.35|3025.73|3018.03|3026.88|3019.18|3025.67|3017.97|33
1649952210000|2022-04-14 16:03:30|3026.27|3018.57|3025.89|3018.19|3027.59|3019.89|3025.8|3018.1|39
1649952220000|2022-04-14 16:03:40|3025.99|3018.29|3026.37|3018.67|3026.47|3018.77|3025.81|3018.11|35
1649952230000|2022-04-14 16:03:50|3026.48|3018.78|3025.31|3017.61|3026.65|3018.95|3025.18|3017.48|37
1649952240000|2022-04-14 16:04:00|3025.29|3017.59|3023.69|3015.99|3025.29|3017.59|3023.22|3015.52|38
1649952250000|2022-04-14 16:04:10|3023.84|3016.14|3023.29|3015.59|3023.84|3016.14|3023.12|3015.42|40
1649952260000|2022-04-14 16:04:20|3023.32|3015.62|3021.31|3013.61|3023.34|3015.64|3021.01|3013.31|37
1649952270000|2022-04-14 16:04:30|3021.32|3013.62|3017.67|3009.97|3021.32|3013.62|3017.67|3009.97|37
1649952280000|2022-04-14 16:04:40|3017.72|3010.02|3016.83|3009.13|3017.72|3010.02|3016.41|3008.71|35
1649952290000|2022-04-14 16:04:50|3016.75|3009.05|3018.52|3010.82|3019.11|3011.41|3016.74|3009.04|38
1649952300000|2022-04-14 16:05:00|3018.49|3010.79|3017.41|3009.71|3018.5|3010.8|3017.41|3009.71|33
1649952310000|2022-04-14 16:05:10|3017.63|3009.93|3017.04|3009.34|3017.87|3010.17|3016.85|3009.15|34
1649952320000|2022-04-14 16:05:20|3017.03|3009.33|3016.25|3008.55|3017.06|3009.36|3015.21|3007.51|34
1649952330000|2022-04-14 16:05:30|3016.42|3008.72|3018.7|3011|3018.92|3011.22|3016.06|3008.36|39
1649952340000|2022-04-14 16:05:40|3018.71|3011.01|3020.36|3012.66|3020.49|3012.79|3018.52|3010.82|30
1649952350000|2022-04-14 16:05:50|3020.67|3012.97|3020.64|3012.94|3021.22|3013.52|3020.5|3012.8|38
1649952360000|2022-04-14 16:06:00|3020.68|3012.98|3019.9|3012.2|3020.92|3013.22|3019.9|3012.2|38
1649952370000|2022-04-14 16:06:10|3019.91|3012.21|3018.7|3011|3019.91|3012.21|3018.5|3010.8|36
1649952380000|2022-04-14 16:06:20|3018.65|3010.95|3019.16|3011.46|3019.16|3011.46|3017.61|3009.91|33
1649952390000|2022-04-14 16:06:30|3019.24|3011.54|3021.24|3013.54|3021.43|3013.73|3019.08|3011.38|34
1649952400000|2022-04-14 16:06:40|3021.09|3013.39|3021.2|3013.5|3021.32|3013.62|3020.86|3013.16|35
1649952410000|2022-04-14 16:06:50|3021.19|3013.49|3022.5|3014.8|3022.83|3015.13|3021.19|3013.49|36
1649952420000|2022-04-14 16:07:00|3022.53|3014.83|3021.57|3013.87|3022.55|3014.85|3021.57|3013.87|31
1649952430000|2022-04-14 16:07:10|3021.49|3013.79|3020.59|3012.89|3021.52|3013.82|3020.58|3012.88|35
1649952440000|2022-04-14 16:07:20|3020.66|3012.96|3021.68|3013.98|3021.72|3014.02|3020.66|3012.96|35
1649952450000|2022-04-14 16:07:30|3021.71|3014.01|3019.73|3012.03|3021.74|3014.04|3019.73|3012.03|37
1649952460000|2022-04-14 16:07:40|3019.63|3011.93|3021.69|3013.99|3021.69|3013.99|3019.08|3011.38|37
1649952470000|2022-04-14 16:07:50|3021.76|3014.06|3021.87|3014.17|3021.92|3014.22|3020.79|3013.09|38
1649952480000|2022-04-14 16:08:00|3021.96|3014.26|3021.84|3014.14|3022.6|3014.9|3021.78|3014.08|40
1649952490000|2022-04-14 16:08:10|3021.69|3013.99|3021.98|3014.28|3022.22|3014.52|3021.28|3013.58|37
1649952500000|2022-04-14 16:08:20|3021.97|3014.27|3022.42|3014.72|3022.71|3015.01|3021.97|3014.27|33
1649952510000|2022-04-14 16:08:30|3022.4|3014.7|3022.7|3015|3022.71|3015.01|3022.3|3014.6|27
1649952520000|2022-04-14 16:08:40|3022.71|3015.01|3023.22|3015.52|3023.51|3015.81|3022.71|3015.01|30
1649952530000|2022-04-14 16:08:50|3023.14|3015.44|3024.38|3016.68|3024.38|3016.68|3023.14|3015.44|28
1649952540000|2022-04-14 16:09:00|3024.4|3016.7|3024.13|3016.43|3024.4|3016.7|3024.13|3016.43|25
1649952550000|2022-04-14 16:09:10|3024.03|3016.33|3023.83|3016.13|3024.08|3016.38|3022.77|3015.07|38
1649952560000|2022-04-14 16:09:20|3023.85|3016.15|3024.15|3016.45|3024.33|3016.63|3023.64|3015.94|33
1649952570000|2022-04-14 16:09:30|3024.2|3016.5|3024.6|3016.9|3025.6|3017.9|3024.2|3016.5|36
1649952580000|2022-04-14 16:09:40|3024.69|3016.99|3024.94|3017.24|3025.38|3017.68|3024.54|3016.84|38
1649952590000|2022-04-14 16:09:50|3024.97|3017.27|3025.73|3018.03|3025.94|3018.24|3024.93|3017.23|38
1649952600000|2022-04-14 16:10:00|3025.65|3017.95|3026.51|3018.81|3026.62|3018.92|3025.54|3017.84|34
1649952610000|2022-04-14 16:10:10|3026.48|3018.78|3026.73|3019.03|3027.02|3019.32|3026.45|3018.75|30
1649952620000|2022-04-14 16:10:20|3026.72|3019.02|3027.6|3019.9|3027.6|3019.9|3026.69|3018.99|33
1649952630000|2022-04-14 16:10:30|3027.5|3019.8|3028.14|3020.44|3028.14|3020.44|3027.21|3019.51|33
1649952640000|2022-04-14 16:10:40|3028.12|3020.42|3026.94|3019.24|3028.21|3020.51|3026.94|3019.24|31
1649952650000|2022-04-14 16:10:50|3027.05|3019.35|3027.72|3020.02|3027.72|3020.02|3026.89|3019.19|34
1649952660000|2022-04-14 16:11:00|3027.66|3019.96|3027.55|3019.85|3028.41|3020.71|3027.35|3019.65|34
1649952670000|2022-04-14 16:11:10|3027.57|3019.87|3026.22|3018.52|3027.57|3019.87|3025.82|3018.12|37
1649952680000|2022-04-14 16:11:20|3026.09|3018.39|3025|3017.3|3026.09|3018.39|3024.42|3016.72|34
1649952690000|2022-04-14 16:11:30|3025.05|3017.35|3026.12|3018.42|3026.12|3018.42|3024.43|3016.73|36
1649952700000|2022-04-14 16:11:40|3026.21|3018.51|3026.1|3018.4|3026.98|3019.28|3025.75|3018.05|35
1649952710000|2022-04-14 16:11:50|3026.11|3018.41|3026.31|3018.61|3026.31|3018.61|3025.88|3018.18|35
1649952720000|2022-04-14 16:12:00|3026.59|3018.89|3025.71|3018.01|3026.92|3019.22|3025.63|3017.93|36
1649952730000|2022-04-14 16:12:10|3025.75|3018.05|3026.05|3018.35|3026.35|3018.65|3025.75|3018.05|38
1649952740000|2022-04-14 16:12:20|3026.06|3018.36|3025.92|3018.22|3026.17|3018.47|3025.81|3018.11|36
1649952750000|2022-04-14 16:12:30|3025.72|3018.02|3026.41|3018.71|3026.84|3019.14|3025.66|3017.96|35
1649952760000|2022-04-14 16:12:40|3026.39|3018.69|3026.35|3018.65|3026.4|3018.7|3026.19|3018.49|29
1649952770000|2022-04-14 16:12:50|3026.36|3018.66|3025.93|3018.23|3026.81|3019.11|3025.61|3017.91|26
1649952780000|2022-04-14 16:13:00|3025.81|3018.11|3024.82|3017.12|3025.81|3018.11|3024.43|3016.73|34
1649952790000|2022-04-14 16:13:10|3025.42|3017.72|3025|3017.3|3025.82|3018.12|3024.02|3016.32|38
1649952800000|2022-04-14 16:13:20|3024.15|3016.45|3025.5|3017.8|3025.74|3018.04|3024.01|3016.31|37
1649952810000|2022-04-14 16:13:30|3025.52|3017.82|3025.27|3017.57|3025.7|3018|3025|3017.3|38
1649952820000|2022-04-14 16:13:40|3025.29|3017.59|3024.01|3016.31|3025.44|3017.74|3024.01|3016.31|33
1649952830000|2022-04-14 16:13:50|3024.96|3017.26|3023|3015.3|3025.44|3017.74|3022.83|3015.13|35
1649952840000|2022-04-14 16:14:00|3023.03|3015.33|3022.91|3015.21|3023.5|3015.8|3022.56|3014.86|37
1649952850000|2022-04-14 16:14:10|3022.9|3015.2|3023.32|3015.62|3023.32|3015.62|3022.9|3015.2|29
1649952860000|2022-04-14 16:14:20|3023.33|3015.63|3023.35|3015.65|3023.45|3015.75|3023.15|3015.45|23
1649952870000|2022-04-14 16:14:30|3023.34|3015.64|3023.53|3015.83|3023.64|3015.94|3022.86|3015.16|22
1649952880000|2022-04-14 16:14:40|3023.55|3015.85|3023.78|3016.08|3023.83|3016.13|3023.55|3015.85|25
1649952890000|2022-04-14 16:14:50|3023.79|3016.09|3024.55|3016.85|3024.62|3016.92|3023.72|3016.02|25
1649952900000|2022-04-14 16:15:00|3024.61|3016.91|3024.4|3016.7|3024.73|3017.03|3024.04|3016.34|38
1649952910000|2022-04-14 16:15:10|3024.36|3016.66|3025.32|3017.62|3025.68|3017.98|3024.36|3016.66|38
1649952920000|2022-04-14 16:15:20|3025.34|3017.64|3025.51|3017.81|3025.77|3018.07|3025.28|3017.58|33
1649952930000|2022-04-14 16:15:30|3025.55|3017.85|3025.12|3017.42|3025.82|3018.12|3024.82|3017.12|34
1649952940000|2022-04-14 16:15:40|3025.16|3017.46|3024.4|3016.7|3025.16|3017.46|3024.35|3016.65|35
1649952950000|2022-04-14 16:15:50|3025.18|3017.48|3025.07|3017.37|3025.48|3017.78|3024.43|3016.73|35
1649952960000|2022-04-14 16:16:00|3025.06|3017.36|3023.08|3015.38|3025.19|3017.49|3022.99|3015.29|31
1649952970000|2022-04-14 16:16:10|3023.26|3015.56|3023.2|3015.5|3023.26|3015.56|3023.17|3015.47|6
1649952980000|2022-04-14 16:16:20|3023.3|3015.6|3024.42|3016.72|3024.5|3016.8|3023.3|3015.6|25
1649952990000|2022-04-14 16:16:30|3024.4|3016.7|3024.65|3016.95|3024.8|3017.1|3024.37|3016.67|26
1649953000000|2022-04-14 16:16:40|3024.62|3016.92|3024.65|3016.95|3024.78|3017.08|3024.53|3016.83|30
1649953010000|2022-04-14 16:16:50|3024.73|3017.03|3024.69|3016.99|3024.83|3017.13|3024.47|3016.77|31
1649953020000|2022-04-14 16:17:00|3024.62|3016.92|3024.69|3016.99|3024.82|3017.12|3024.27|3016.57|34
1649953030000|2022-04-14 16:17:10|3024.71|3017.01|3023.85|3016.15|3025.24|3017.54|3023.85|3016.15|37
1649953040000|2022-04-14 16:17:20|3024|3016.3|3023.65|3015.95|3024.13|3016.43|3023.32|3015.62|32
1649953050000|2022-04-14 16:17:30|3023.67|3015.97|3023.63|3015.93|3024.13|3016.43|3023.23|3015.53|29
1649953060000|2022-04-14 16:17:40|3023.62|3015.92|3022.53|3014.83|3023.95|3016.25|3022.36|3014.66|31
1649953070000|2022-04-14 16:17:50|3022.6|3014.9|3022.89|3015.19|3022.89|3015.19|3022|3014.3|36
1649953080000|2022-04-14 16:18:00|3022.93|3015.23|3022.79|3015.09|3022.98|3015.28|3022.46|3014.76|35
1649953090000|2022-04-14 16:18:10|3022.64|3014.94|3021.41|3013.71|3022.97|3015.27|3021.18|3013.48|33
1649953100000|2022-04-14 16:18:20|3021.43|3013.73|3019.6|3011.9|3021.92|3014.22|3019.6|3011.9|33
1649953110000|2022-04-14 16:18:30|3019.47|3011.77|3018.76|3011.06|3019.79|3012.09|3018.67|3010.97|37
1649953120000|2022-04-14 16:18:40|3018.78|3011.08|3020.21|3012.51|3020.38|3012.68|3018|3010.3|40
1649953130000|2022-04-14 16:18:50|3020.19|3012.49|3019.66|3011.96|3020.52|3012.82|3019.58|3011.88|37
1649953140000|2022-04-14 16:19:00|3019.8|3012.1|3021.3|3013.6|3021.86|3014.16|3019.78|3012.08|37
1649953150000|2022-04-14 16:19:10|3021.15|3013.45|3020.66|3012.96|3021.33|3013.63|3020.36|3012.66|34
1649953160000|2022-04-14 16:19:20|3021.02|3013.32|3019.85|3012.15|3021.02|3013.32|3019.85|3012.15|37
1649953170000|2022-04-14 16:19:30|3019.93|3012.23|3019.78|3012.08|3020.38|3012.68|3019.51|3011.81|36
1649953180000|2022-04-14 16:19:40|3019.85|3012.15|3020.59|3012.89|3021.53|3013.83|3019.85|3012.15|37
1649953190000|2022-04-14 16:19:50|3020.7|3013|3020.3|3012.6|3020.85|3013.15|3020.09|3012.39|36
1649953200000|2022-04-14 16:20:00|3020.35|3012.65|3021.34|3013.64|3021.37|3013.67|3020.21|3012.51|32
1649953210000|2022-04-14 16:20:10|3021.19|3013.49|3020.36|3012.66|3021.24|3013.54|3020.36|3012.66|37
1649953220000|2022-04-14 16:20:20|3020.45|3012.75|3021.32|3013.62|3022.38|3014.68|3020.42|3012.72|35
1649953230000|2022-04-14 16:20:30|3021.28|3013.58|3022.13|3014.43|3022.46|3014.76|3021.24|3013.54|36
1649953240000|2022-04-14 16:20:40|3022.06|3014.36|3021.94|3014.24|3022.06|3014.36|3021.81|3014.11|27
1649953250000|2022-04-14 16:20:50|3021.92|3014.22|3021.89|3014.19|3021.95|3014.25|3021.76|3014.06|30
1649953260000|2022-04-14 16:21:00|3021.93|3014.23|3021.68|3013.98|3021.95|3014.25|3021.61|3013.91|27
1649953270000|2022-04-14 16:21:10|3021.65|3013.95|3020.41|3012.71|3021.78|3014.08|3019.83|3012.13|33
1649953280000|2022-04-14 16:21:20|3020.4|3012.7|3020.13|3012.43|3020.67|3012.97|3019.97|3012.27|33
1649953290000|2022-04-14 16:21:30|3019.99|3012.29|3020.86|3013.16|3021.41|3013.71|3019.99|3012.29|35
1649953300000|2022-04-14 16:21:40|3021.16|3013.46|3021.41|3013.71|3021.48|3013.78|3020.23|3012.53|36
1649953310000|2022-04-14 16:21:50|3021.57|3013.87|3021.46|3013.76|3021.72|3014.02|3021.29|3013.59|34
1649953320000|2022-04-14 16:22:00|3021.45|3013.75|3020.91|3013.21|3021.47|3013.77|3020.91|3013.21|35
1649953330000|2022-04-14 16:22:10|3020.88|3013.18|3019.55|3011.85|3020.88|3013.18|3019.53|3011.83|32
1649953340000|2022-04-14 16:22:20|3019.56|3011.86|3019.56|3011.86|3019.59|3011.89|3018.93|3011.23|34
1649953350000|2022-04-14 16:22:30|3019.57|3011.87|3018.5|3010.8|3019.69|3011.99|3018.47|3010.77|34
1649953360000|2022-04-14 16:22:40|3018.4|3010.7|3017.36|3009.66|3018.48|3010.78|3016.85|3009.15|32
1649953370000|2022-04-14 16:22:50|3017.38|3009.68|3016.67|3008.97|3017.55|3009.85|3016.48|3008.78|34
1649953380000|2022-04-14 16:23:00|3016.66|3008.96|3016.37|3008.67|3016.66|3008.96|3015.94|3008.24|31
1649953390000|2022-04-14 16:23:10|3016.25|3008.55|3019.72|3012.02|3021.08|3013.38|3016.07|3008.37|37
1649953400000|2022-04-14 16:23:20|3019.64|3011.94|3019.43|3011.73|3019.71|3012.01|3019.36|3011.66|31
1649953410000|2022-04-14 16:23:30|3019.41|3011.71|3019.65|3011.95|3019.73|3012.03|3019.38|3011.68|21
1649953420000|2022-04-14 16:23:40|3019.67|3011.97|3019.88|3012.18|3020.4|3012.7|3019.66|3011.96|34
1649953430000|2022-04-14 16:23:50|3019.87|3012.17|3019.96|3012.26|3020.03|3012.33|3019.81|3012.11|35
1649953440000|2022-04-14 16:24:00|3020.01|3012.31|3020.59|3012.89|3020.92|3013.22|3019.96|3012.26|32
1649953450000|2022-04-14 16:24:10|3020.47|3012.77|3021.14|3013.44|3021.14|3013.44|3020.4|3012.7|32
1649953460000|2022-04-14 16:24:20|3021.27|3013.57|3022.09|3014.39|3022.09|3014.39|3021.18|3013.48|33
1649953470000|2022-04-14 16:24:30|3021.83|3014.13|3022.65|3014.95|3023.07|3015.37|3021.81|3014.11|37
1649953480000|2022-04-14 16:24:40|3022.57|3014.87|3023.12|3015.42|3023.31|3015.61|3022.52|3014.82|32
1649953490000|2022-04-14 16:24:50|3023.17|3015.47|3023.5|3015.8|3023.97|3016.27|3023.17|3015.47|32
1649953500000|2022-04-14 16:25:00|3023.52|3015.82|3023.82|3016.12|3024.17|3016.47|3023.49|3015.79|34
1649953510000|2022-04-14 16:25:10|3023.89|3016.19|3021.99|3014.29|3024.14|3016.44|3021.59|3013.89|37
1649953520000|2022-04-14 16:25:20|3022.02|3014.32|3022.02|3014.32|3022.11|3014.41|3021.87|3014.17|32
1649953530000|2022-04-14 16:25:30|3021.95|3014.25|3022.84|3015.14|3023.37|3015.67|3021.95|3014.25|36
1649953540000|2022-04-14 16:25:40|3022.91|3015.21|3023.93|3016.23|3023.93|3016.23|3022.91|3015.21|38
1649953550000|2022-04-14 16:25:50|3023.71|3016.01|3023.59|3015.89|3023.87|3016.17|3023.19|3015.49|32
1649953560000|2022-04-14 16:26:00|3023.45|3015.75|3023.05|3015.35|3023.8|3016.1|3022.6|3014.9|37
1649953570000|2022-04-14 16:26:10|3022.96|3015.26|3021.62|3013.92|3022.96|3015.26|3021.45|3013.75|32
1649953580000|2022-04-14 16:26:20|3021.67|3013.97|3022.26|3014.56|3022.26|3014.56|3021.49|3013.79|26
1649953590000|2022-04-14 16:26:30|3022.18|3014.48|3021.62|3013.92|3022.18|3014.48|3021.53|3013.83|24
1649953600000|2022-04-14 16:26:40|3021.68|3013.98|3022.01|3014.31|3022.01|3014.31|3021.48|3013.78|20
1649953610000|2022-04-14 16:26:50|3021.99|3014.29|3021.6|3013.9|3022.06|3014.36|3021.49|3013.79|29
1649953620000|2022-04-14 16:27:00|3021.75|3014.05|3021.99|3014.29|3022.04|3014.34|3021.6|3013.9|24
1649953630000|2022-04-14 16:27:10|3021.82|3014.12|3020.99|3013.29|3021.99|3014.29|3020.98|3013.28|22
1649953640000|2022-04-14 16:27:20|3021.04|3013.34|3020.88|3013.18|3021.04|3013.34|3019.85|3012.15|24
1649953650000|2022-04-14 16:27:30|3020.59|3012.89|3020.59|3012.89|3020.93|3013.23|3020.19|3012.49|30
1649953660000|2022-04-14 16:27:40|3020.92|3013.22|3020.93|3013.23|3020.93|3013.23|3020.41|3012.71|15
1649953670000|2022-04-14 16:27:50|3020.76|3013.06|3020.6|3012.9|3020.93|3013.23|3019.81|3012.11|34
1649953680000|2022-04-14 16:28:00|3021.01|3013.31|3020.3|3012.6|3021.12|3013.42|3020.06|3012.36|32
1649953690000|2022-04-14 16:28:10|3020.42|3012.72|3022.13|3014.43|3022.13|3014.43|3020.19|3012.49|27
1649953700000|2022-04-14 16:28:20|3022.18|3014.48|3019.78|3012.08|3022.44|3014.74|3019.76|3012.06|31
1649953710000|2022-04-14 16:28:30|3019.76|3012.06|3019.14|3011.44|3020.68|3012.98|3019|3011.3|20
1649953720000|2022-04-14 16:28:40|3019.32|3011.62|3019.94|3012.24|3020.27|3012.57|3019.14|3011.44|25
1649953730000|2022-04-14 16:28:50|3020.03|3012.33|3019.79|3012.09|3020.71|3013.01|3018.84|3011.14|20
1649953740000|2022-04-14 16:29:00|3020.13|3012.43|3019.53|3011.83|3020.13|3012.43|3018.99|3011.29|23
1649953750000|2022-04-14 16:29:10|3019.22|3011.52|3019.89|3012.19|3020.07|3012.37|3019.22|3011.52|24
1649953760000|2022-04-14 16:29:20|3019.94|3012.24|3019.87|3012.17|3020.52|3012.82|3019.18|3011.48|26
1649953770000|2022-04-14 16:29:30|3019.83|3012.13|3019.67|3011.97|3020.02|3012.32|3019.13|3011.43|28
1649953780000|2022-04-14 16:29:40|3019.34|3011.64|3019.39|3011.69|3020.03|3012.33|3019.22|3011.52|25
1649953790000|2022-04-14 16:29:50|3019.5|3011.8|3020.47|3012.77|3020.5|3012.8|3019.38|3011.68|34
1649953800000|2022-04-14 16:30:00|3020.4|3012.7|3021.37|3013.67|3021.37|3013.67|3020.14|3012.44|30
1649953810000|2022-04-14 16:30:10|3021.27|3013.57|3021.66|3013.96|3021.87|3014.17|3021.27|3013.57|33
1649953820000|2022-04-14 16:30:20|3021.67|3013.97|3022.64|3014.94|3022.64|3014.94|3021.64|3013.94|37
1649953830000|2022-04-14 16:30:30|3022.68|3014.98|3023.51|3015.81|3023.51|3015.81|3022.68|3014.98|29
1649953840000|2022-04-14 16:30:40|3023.49|3015.79|3020.4|3012.7|3023.49|3015.79|3020.36|3012.66|30
1649953850000|2022-04-14 16:30:50|3020.5|3012.8|3021.28|3013.58|3021.28|3013.58|3020.33|3012.63|35
1649953860000|2022-04-14 16:31:00|3021.38|3013.68|3021.38|3013.68|3021.38|3013.68|3021.31|3013.61|3
1649953870000|2022-04-14 16:31:10|3021.3|3013.6|3021.35|3013.65|3021.67|3013.97|3021.3|3013.6|12
1649953880000|2022-04-14 16:31:20|3021.36|3013.66|3021.58|3013.88|3021.89|3014.19|3021.35|3013.65|26
1649953890000|2022-04-14 16:31:30|3021.68|3013.98|3021.89|3014.19|3021.89|3014.19|3021.56|3013.86|19
1649953900000|2022-04-14 16:31:40|3021.56|3013.86|3021.81|3014.11|3021.89|3014.19|3021.46|3013.76|15
1649953910000|2022-04-14 16:31:50|3021.71|3014.01|3020.56|3012.86|3022.81|3015.11|3020.32|3012.62|33
1649953920000|2022-04-14 16:32:00|3020.6|3012.9|3021.58|3013.88|3021.79|3014.09|3020.46|3012.76|33
1649953930000|2022-04-14 16:32:10|3021.73|3014.03|3020.06|3012.36|3021.93|3014.23|3019.86|3012.16|27
1649953940000|2022-04-14 16:32:20|3020.96|3013.26|3020.62|3012.92|3021.15|3013.45|3019.96|3012.26|31
1649953950000|2022-04-14 16:32:30|3020.65|3012.95|3019.25|3011.55|3020.65|3012.95|3018.62|3010.92|29
1649953960000|2022-04-14 16:32:40|3018.61|3010.91|3019.28|3011.58|3019.31|3011.61|3018.61|3010.91|9
1649953970000|2022-04-14 16:32:50|3019.31|3011.61|3018.92|3011.22|3019.31|3011.61|3018.78|3011.08|16
1649953980000|2022-04-14 16:33:00|3018.71|3011.01|3018.27|3010.57|3018.71|3011.01|3018.23|3010.53|17
1649953990000|2022-04-14 16:33:10|3018.26|3010.56|3016.99|3009.29|3018.26|3010.56|3016.99|3009.29|29
1649954000000|2022-04-14 16:33:20|3017.1|3009.4|3016.99|3009.29|3017.37|3009.67|3016.99|3009.29|30
1649954010000|2022-04-14 16:33:30|3017.09|3009.39|3016.53|3008.83|3017.22|3009.52|3016.39|3008.69|25
1649954020000|2022-04-14 16:33:40|3016.78|3009.08|3015.28|3007.58|3016.9|3009.2|3015.28|3007.58|36
1649954030000|2022-04-14 16:33:50|3015.04|3007.34|3014.81|3007.11|3015.32|3007.62|3014.6|3006.9|37
1649954040000|2022-04-14 16:34:00|3014.74|3007.04|3016.35|3008.65|3016.35|3008.65|3014.74|3007.04|36
1649954050000|2022-04-14 16:34:10|3016.46|3008.76|3015.31|3007.61|3016.46|3008.76|3015.3|3007.6|31
1649954060000|2022-04-14 16:34:20|3015.32|3007.62|3014.85|3007.15|3015.57|3007.87|3014.77|3007.07|34
1649954070000|2022-04-14 16:34:30|3015.14|3007.44|3015|3007.3|3015.14|3007.44|3013.45|3005.75|37
1649954080000|2022-04-14 16:34:40|3015.05|3007.35|3014.8|3007.1|3015.16|3007.46|3014.79|3007.09|33
1649954090000|2022-04-14 16:34:50|3014.82|3007.12|3015|3007.3|3015.02|3007.32|3014.82|3007.12|24
1649954100000|2022-04-14 16:35:00|3014.62|3006.92|3014.89|3007.19|3014.89|3007.19|3013.49|3005.79|31
1649954110000|2022-04-14 16:35:10|3014.9|3007.2|3011.1|3003.4|3015.13|3007.43|3010.04|3002.34|31
1649954120000|2022-04-14 16:35:20|3011.18|3003.48|3008.98|3001.28|3012.19|3004.49|3008.49|3000.79|39
1649954130000|2022-04-14 16:35:30|3009.16|3001.46|3009.43|3001.73|3010.5|3002.8|3008.05|3000.35|39
1649954140000|2022-04-14 16:35:40|3009.46|3001.76|3008.06|3000.36|3009.64|3001.94|3008.06|3000.36|38
1649954150000|2022-04-14 16:35:50|3007.8|3000.1|3009.27|3001.57|3009.27|3001.57|3007.73|3000.03|38
1649954160000|2022-04-14 16:36:00|3009.24|3001.54|3008.02|3000.32|3009.53|3001.83|3007.64|2999.94|40
1649954170000|2022-04-14 16:36:10|3008.03|3000.33|3007.77|3000.07|3008.08|3000.38|3007|2999.3|37
1649954180000|2022-04-14 16:36:20|3007.8|3000.1|3006.87|2999.17|3008.3|3000.6|3006.87|2999.17|39
1649954190000|2022-04-14 16:36:30|3006.97|2999.27|3007.15|2999.45|3007.17|2999.47|3006.24|2998.54|37
1649954200000|2022-04-14 16:36:40|3007.04|2999.34|3007.85|3000.15|3007.91|3000.21|3006.95|2999.25|37
1649954210000|2022-04-14 16:36:50|3007.8|3000.1|3007.25|2999.55|3007.8|3000.1|3007.05|2999.35|30
1649954220000|2022-04-14 16:37:00|3007.4|2999.7|3007.11|2999.41|3007.66|2999.96|3006.67|2998.97|22
1649954230000|2022-04-14 16:37:10|3007.12|2999.42|3007.44|2999.74|3007.67|2999.97|3007.12|2999.42|25
1649954240000|2022-04-14 16:37:20|3007.45|2999.75|3007.31|2999.61|3007.53|2999.83|3007.18|2999.48|20
1649954250000|2022-04-14 16:37:30|3007.3|2999.6|3007.22|2999.52|3007.3|2999.6|3007.13|2999.43|23
1649954260000|2022-04-14 16:37:40|3007.2|2999.5|3007.16|2999.46|3007.21|2999.51|3006.82|2999.12|32
1649954270000|2022-04-14 16:37:50|3006.85|2999.15|3007.57|2999.87|3007.63|2999.93|3006.58|2998.88|35
1649954280000|2022-04-14 16:38:00|3007.54|2999.84|3007.15|2999.45|3007.58|2999.88|3006.86|2999.16|33
1649954290000|2022-04-14 16:38:10|3007.18|2999.48|3012.92|3005.22|3013.05|3005.35|3007.17|2999.47|37
1649954300000|2022-04-14 16:38:20|3013.08|3005.38|3014.43|3006.73|3014.43|3006.73|3012.32|3004.62|37
1649954310000|2022-04-14 16:38:30|3014.34|3006.64|3014.71|3007.01|3014.71|3007.01|3014.13|3006.43|33
1649954320000|2022-04-14 16:38:40|3014.66|3006.96|3015.12|3007.42|3015.31|3007.61|3014.44|3006.74|36
1649954330000|2022-04-14 16:38:50|3015.13|3007.43|3016.31|3008.61|3016.31|3008.61|3015.13|3007.43|34
1649954340000|2022-04-14 16:39:00|3016.42|3008.72|3016.9|3009.2|3017.03|3009.33|3016.33|3008.63|37
1649954350000|2022-04-14 16:39:10|3016.95|3009.25|3016.8|3009.1|3017.19|3009.49|3016.47|3008.77|27
1649954360000|2022-04-14 16:39:20|3017.96|3010.26|3019|3011.3|3019.9|3012.2|3017.96|3010.26|38
1649954370000|2022-04-14 16:39:30|3018.92|3011.22|3015.59|3007.89|3018.95|3011.25|3015.43|3007.73|39
1649954380000|2022-04-14 16:39:40|3015.62|3007.92|3012.79|3005.09|3015.76|3008.06|3012.79|3005.09|39
1649954390000|2022-04-14 16:39:50|3012.82|3005.12|3012.63|3004.93|3013.13|3005.43|3012.46|3004.76|28
1649954400000|2022-04-14 16:40:00|3012.66|3004.96|3012.64|3004.94|3012.81|3005.11|3011.84|3004.14|28
1649954410000|2022-04-14 16:40:10|3012.75|3005.05|3012.67|3004.97|3012.88|3005.18|3012.44|3004.74|28
1649954420000|2022-04-14 16:40:20|3012.73|3005.03|3010.77|3003.07|3012.88|3005.18|3010.77|3003.07|28
1649954430000|2022-04-14 16:40:30|3010.84|3003.14|3009.48|3001.78|3011.92|3004.22|3009.48|3001.78|32
1649954440000|2022-04-14 16:40:40|3009.76|3002.06|3010.45|3002.75|3010.45|3002.75|3009.31|3001.61|35
1649954450000|2022-04-14 16:40:50|3010.38|3002.68|3011.24|3003.54|3011.53|3003.83|3010.38|3002.68|35
1649954460000|2022-04-14 16:41:00|3011.26|3003.56|3010.38|3002.68|3011.55|3003.85|3009.94|3002.24|40
1649954470000|2022-04-14 16:41:10|3010.32|3002.62|3012.5|3004.8|3012.71|3005.01|3010.32|3002.62|36
1649954480000|2022-04-14 16:41:20|3012.42|3004.72|3012.65|3004.95|3012.69|3004.99|3012.24|3004.54|30
1649954490000|2022-04-14 16:41:30|3012.79|3005.09|3014.18|3006.48|3014.18|3006.48|3012.69|3004.99|34
1649954500000|2022-04-14 16:41:40|3013.93|3006.23|3012.71|3005.01|3014.16|3006.46|3011.91|3004.21|36
1649954510000|2022-04-14 16:41:50|3012.8|3005.1|3012.45|3004.75|3013.07|3005.37|3012.44|3004.74|31
1649954520000|2022-04-14 16:42:00|3012.42|3004.72|3012.57|3004.87|3012.58|3004.88|3012.42|3004.72|20
1649954530000|2022-04-14 16:42:10|3012.61|3004.91|3015.31|3007.61|3015.34|3007.64|3012.41|3004.71|34
1649954540000|2022-04-14 16:42:20|3015.34|3007.64|3015.66|3007.96|3016.09|3008.39|3014.68|3006.98|35
1649954550000|2022-04-14 16:42:30|3015.62|3007.92|3015.88|3008.18|3015.93|3008.23|3015.56|3007.86|28
1649954560000|2022-04-14 16:42:40|3015.89|3008.19|3017.42|3009.72|3017.6|3009.9|3015.66|3007.96|31
1649954570000|2022-04-14 16:42:50|3017.44|3009.74|3016.95|3009.25|3017.81|3010.11|3016.95|3009.25|36
1649954580000|2022-04-14 16:43:00|3017.79|3010.09|3017.62|3009.92|3017.79|3010.09|3015.92|3008.22|39
1649954590000|2022-04-14 16:43:10|3017.47|3009.77|3017.77|3010.07|3018.21|3010.51|3017.2|3009.5|38
1649954600000|2022-04-14 16:43:20|3017.83|3010.13|3017.35|3009.65|3018.13|3010.43|3017.21|3009.51|37
1649954610000|2022-04-14 16:43:30|3017.25|3009.55|3017.55|3009.85|3018.13|3010.43|3016.84|3009.14|37
1649954620000|2022-04-14 16:43:40|3017.54|3009.84|3017.58|3009.88|3018.15|3010.45|3016.97|3009.27|31
1649954630000|2022-04-14 16:43:50|3017.66|3009.96|3017.86|3010.16|3017.93|3010.23|3017.28|3009.58|34
1649954640000|2022-04-14 16:44:00|3017.84|3010.14|3018.08|3010.38|3018.11|3010.41|3017.69|3009.99|30
1649954650000|2022-04-14 16:44:10|3018.05|3010.35|3018.09|3010.39|3018.13|3010.43|3017.87|3010.17|35
1649954660000|2022-04-14 16:44:20|3018.1|3010.4|3018.01|3010.31|3018.12|3010.42|3017.94|3010.24|30
1649954670000|2022-04-14 16:44:30|3018.03|3010.33|3018.65|3010.95|3018.65|3010.95|3018.03|3010.33|34
1649954680000|2022-04-14 16:44:40|3018.57|3010.87|3018.65|3010.95|3018.72|3011.02|3018.49|3010.79|27
1649954690000|2022-04-14 16:44:50|3018.66|3010.96|3018.41|3010.71|3019.13|3011.43|3017.84|3010.14|36
1649954700000|2022-04-14 16:45:00|3018.58|3010.88|3017.99|3010.29|3018.58|3010.88|3016.84|3009.14|38
1649954710000|2022-04-14 16:45:10|3018.07|3010.37|3019.3|3011.6|3019.33|3011.63|3018.07|3010.37|29
1649954720000|2022-04-14 16:45:20|3019.33|3011.63|3019.82|3012.12|3019.82|3012.12|3019.15|3011.45|34
1649954730000|2022-04-14 16:45:30|3019.79|3012.09|3019.22|3011.52|3019.79|3012.09|3018.93|3011.23|29
1649954740000|2022-04-14 16:45:40|3019.24|3011.54|3019.92|3012.22|3019.92|3012.22|3019.22|3011.52|26
1649954750000|2022-04-14 16:45:50|3019.86|3012.16|3019.58|3011.88|3020.22|3012.52|3019.46|3011.76|29
1649954760000|2022-04-14 16:46:00|3019.59|3011.89|3019.79|3012.09|3020.15|3012.45|3019.59|3011.89|26
1649954770000|2022-04-14 16:46:10|3020.63|3012.93|3021.3|3013.6|3021.33|3013.63|3020.59|3012.89|37
1649954780000|2022-04-14 16:46:20|3021.31|3013.61|3021.44|3013.74|3021.71|3014.01|3021.16|3013.46|35
1649954790000|2022-04-14 16:46:30|3021.52|3013.82|3021.29|3013.59|3021.52|3013.82|3021.02|3013.32|34
1649954800000|2022-04-14 16:46:40|3021.2|3013.5|3021.06|3013.36|3021.41|3013.71|3020.32|3012.62|38
1649954810000|2022-04-14 16:46:50|3021.04|3013.34|3019.63|3011.93|3021.09|3013.39|3019.62|3011.92|32
1649954820000|2022-04-14 16:47:00|3020.35|3012.65|3019.78|3012.08|3020.35|3012.65|3018.57|3010.87|33
1649954830000|2022-04-14 16:47:10|3019.98|3012.28|3017.73|3010.03|3019.98|3012.28|3017.62|3009.92|37
1649954840000|2022-04-14 16:47:20|3017.72|3010.02|3019.31|3011.61|3019.39|3011.69|3017.69|3009.99|34
1649954850000|2022-04-14 16:47:30|3019.66|3011.96|3018.48|3010.78|3020.12|3012.42|3018|3010.3|38
1649954860000|2022-04-14 16:47:40|3018.6|3010.9|3017.61|3009.91|3019.03|3011.33|3017.54|3009.84|31
1649954870000|2022-04-14 16:47:50|3018.32|3010.62|3017.53|3009.83|3019.03|3011.33|3017.46|3009.76|25
1649954880000|2022-04-14 16:48:00|3017.42|3009.72|3016.67|3008.97|3018.15|3010.45|3016.67|3008.97|32
1649954890000|2022-04-14 16:48:10|3016.86|3009.16|3015.43|3007.73|3016.91|3009.21|3015.35|3007.65|31
1649954900000|2022-04-14 16:48:20|3015.48|3007.78|3015.33|3007.63|3015.48|3007.78|3015.33|3007.63|17
1649954910000|2022-04-14 16:48:30|3015.39|3007.69|3015.09|3007.39|3015.39|3007.69|3015.02|3007.32|17
1649954920000|2022-04-14 16:48:40|3015.07|3007.37|3015.67|3007.97|3015.93|3008.23|3014.66|3006.96|13
1649954930000|2022-04-14 16:48:50|3015.37|3007.67|3014.54|3006.84|3015.37|3007.67|3014.54|3006.84|30
1649954940000|2022-04-14 16:49:00|3014.71|3007.01|3014.23|3006.53|3014.82|3007.12|3014.23|3006.53|22
1649954950000|2022-04-14 16:49:10|3014.43|3006.73|3014.42|3006.72|3014.55|3006.85|3014.28|3006.58|21
1649954960000|2022-04-14 16:49:20|3014.41|3006.71|3013.67|3005.97|3014.43|3006.73|3013.67|3005.97|30
1649954970000|2022-04-14 16:49:30|3013.74|3006.04|3013.94|3006.24|3014.14|3006.44|3013.4|3005.7|28
1649954980000|2022-04-14 16:49:40|3013.95|3006.25|3013.62|3005.92|3014.41|3006.71|3013.62|3005.92|11
1649954990000|2022-04-14 16:49:50|3012.93|3005.23|3009.41|3001.71|3014.41|3006.71|3009.38|3001.68|15
1649955000000|2022-04-14 16:50:00|3008.68|3000.98|3008.93|3001.23|3009|3001.3|3007.18|2999.48|38
1649955010000|2022-04-14 16:50:10|3009.11|3001.41|3008.94|3001.24|3009.53|3001.83|3008.36|3000.66|34
1649955020000|2022-04-14 16:50:20|3008.88|3001.18|3009.32|3001.62|3010.01|3002.31|3008.69|3000.99|34
1649955030000|2022-04-14 16:50:30|3009.53|3001.83|3011.29|3003.59|3011.29|3003.59|3008.99|3001.29|35
1649955040000|2022-04-14 16:50:40|3011.28|3003.58|3011.44|3003.74|3011.77|3004.07|3010.41|3002.71|32
1649955050000|2022-04-14 16:50:50|3011.45|3003.75|3010.43|3002.73|3011.75|3004.05|3010.43|3002.73|32
1649955060000|2022-04-14 16:51:00|3010.44|3002.74|3010.29|3002.59|3010.54|3002.84|3010.14|3002.44|33
1649955070000|2022-04-14 16:51:10|3010.28|3002.58|3010.21|3002.51|3010.28|3002.58|3009.76|3002.06|25
1649955080000|2022-04-14 16:51:20|3010.16|3002.46|3009.47|3001.77|3010.22|3002.52|3009.47|3001.77|31
1649955090000|2022-04-14 16:51:30|3009.48|3001.78|3009.55|3001.85|3009.9|3002.2|3009.46|3001.76|28
1649955100000|2022-04-14 16:51:40|3009.57|3001.87|3009.87|3002.17|3010.05|3002.35|3009.56|3001.86|27
1649955110000|2022-04-14 16:51:50|3009.91|3002.21|3010.59|3002.89|3011.02|3003.32|3009.58|3001.88|32
1649955120000|2022-04-14 16:52:00|3010.92|3003.22|3011.15|3003.45|3011.16|3003.46|3009.94|3002.24|35
1649955130000|2022-04-14 16:52:10|3011.1|3003.4|3011.09|3003.39|3011.26|3003.56|3011|3003.3|32
1649955140000|2022-04-14 16:52:20|3011.18|3003.48|3011.64|3003.94|3012.45|3004.75|3011.18|3003.48|34
1649955150000|2022-04-14 16:52:30|3011.57|3003.87|3011.78|3004.08|3012.21|3004.51|3011.57|3003.87|34
1649955160000|2022-04-14 16:52:40|3012.27|3004.57|3011.94|3004.24|3012.35|3004.65|3011.76|3004.06|33
1649955170000|2022-04-14 16:52:50|3011.95|3004.25|3012.06|3004.36|3012.07|3004.37|3011.92|3004.22|27
1649955180000|2022-04-14 16:53:00|3012.02|3004.32|3011.73|3004.03|3012.66|3004.96|3011.7|3004|27
1649955190000|2022-04-14 16:53:10|3011.76|3004.06|3011.66|3003.96|3011.76|3004.06|3011.65|3003.95|24
1649955200000|2022-04-14 16:53:20|3011.67|3003.97|3011.68|3003.98|3011.87|3004.17|3011.64|3003.94|28
1649955210000|2022-04-14 16:53:30|3011.78|3004.08|3011.98|3004.28|3011.98|3004.28|3011.21|3003.51|33
1649955220000|2022-04-14 16:53:40|3011.97|3004.27|3011.3|3003.6|3012.04|3004.34|3011.3|3003.6|26
1649955230000|2022-04-14 16:53:50|3011.34|3003.64|3010.27|3002.57|3011.41|3003.71|3010.25|3002.55|33
1649955240000|2022-04-14 16:54:00|3010.38|3002.68|3010.68|3002.98|3010.73|3003.03|3010.38|3002.68|18
1649955250000|2022-04-14 16:54:10|3010.66|3002.96|3010.76|3003.06|3010.77|3003.07|3010.45|3002.75|24
1649955260000|2022-04-14 16:54:20|3010.67|3002.97|3010.8|3003.1|3010.84|3003.14|3010.51|3002.81|32
1649955270000|2022-04-14 16:54:30|3010.76|3003.06|3010.5|3002.8|3010.79|3003.09|3010.21|3002.51|31
1649955280000|2022-04-14 16:54:40|3010.52|3002.82|3010.16|3002.46|3010.63|3002.93|3010.11|3002.41|31
1649955290000|2022-04-14 16:54:50|3010.15|3002.45|3009.16|3001.46|3010.37|3002.67|3009.16|3001.46|32
1649955300000|2022-04-14 16:55:00|3009.12|3001.42|3009.6|3001.9|3009.6|3001.9|3009.05|3001.35|33
1649955310000|2022-04-14 16:55:10|3009.53|3001.83|3012.68|3004.98|3012.68|3004.98|3009.53|3001.83|37
1649955320000|2022-04-14 16:55:20|3012.84|3005.14|3012.75|3005.05|3012.93|3005.23|3012.28|3004.58|33
1649955330000|2022-04-14 16:55:30|3012.81|3005.11|3013.51|3005.81|3013.51|3005.81|3012.81|3005.11|29
1649955340000|2022-04-14 16:55:40|3013.57|3005.87|3013.26|3005.56|3014.34|3006.64|3012.71|3005.01|38
1649955350000|2022-04-14 16:55:50|3013.21|3005.51|3015.25|3007.55|3015.36|3007.66|3013.21|3005.51|35
1649955360000|2022-04-14 16:56:00|3015.31|3007.61|3015.81|3008.11|3016.06|3008.36|3015.29|3007.59|37
1649955370000|2022-04-14 16:56:10|3015.84|3008.14|3017.77|3010.07|3017.93|3010.23|3015.84|3008.14|38
1649955380000|2022-04-14 16:56:20|3018.12|3010.42|3017.34|3009.64|3018.32|3010.62|3017.34|3009.64|37
1649955390000|2022-04-14 16:56:30|3017.14|3009.44|3016.8|3009.1|3017.14|3009.44|3016.66|3008.96|36
1649955400000|2022-04-14 16:56:40|3016.85|3009.15|3016.53|3008.83|3017|3009.3|3015.93|3008.23|37
1649955410000|2022-04-14 16:56:50|3016.48|3008.78|3016|3008.3|3016.57|3008.87|3015.72|3008.02|37
1649955420000|2022-04-14 16:57:00|3016.03|3008.33|3015.72|3008.02|3016.26|3008.56|3015.4|3007.7|38
1649955430000|2022-04-14 16:57:10|3015.6|3007.9|3015.02|3007.32|3015.84|3008.14|3015.02|3007.32|36
1649955440000|2022-04-14 16:57:20|3014.92|3007.22|3014.51|3006.81|3015.16|3007.46|3014.51|3006.81|31
1649955450000|2022-04-14 16:57:30|3014.48|3006.78|3014.06|3006.36|3014.57|3006.87|3014.04|3006.34|30
1649955460000|2022-04-14 16:57:40|3014.05|3006.35|3015.36|3007.66|3015.36|3007.66|3014.05|3006.35|26
1649955470000|2022-04-14 16:57:50|3015.24|3007.54|3015.11|3007.41|3016.21|3008.51|3015.06|3007.36|33
1649955480000|2022-04-14 16:58:00|3014.97|3007.27|3015.3|3007.6|3015.33|3007.63|3014.68|3006.98|30
1649955490000|2022-04-14 16:58:10|3015.29|3007.59|3015.73|3008.03|3015.73|3008.03|3015.2|3007.5|34
1649955500000|2022-04-14 16:58:20|3015.72|3008.02|3017.19|3009.49|3017.24|3009.54|3015.72|3008.02|34
1649955510000|2022-04-14 16:58:30|3017.21|3009.51|3018.1|3010.4|3018.15|3010.45|3017.2|3009.5|32
1649955520000|2022-04-14 16:58:40|3018.04|3010.34|3018.24|3010.54|3018.3|3010.6|3017.99|3010.29|20
1649955530000|2022-04-14 16:58:50|3018.27|3010.57|3017.74|3010.04|3018.37|3010.67|3017.74|3010.04|29
1649955540000|2022-04-14 16:59:00|3017.8|3010.1|3017.97|3010.27|3017.99|3010.29|3017.79|3010.09|24
1649955550000|2022-04-14 16:59:10|3017.96|3010.26|3018.23|3010.53|3018.35|3010.65|3017.31|3009.61|30
1649955560000|2022-04-14 16:59:20|3018.27|3010.57|3018.66|3010.96|3018.67|3010.97|3018.25|3010.55|24
1649955570000|2022-04-14 16:59:30|3018.6|3010.9|3018.64|3010.94|3019.31|3011.61|3018.6|3010.9|31
1649955580000|2022-04-14 16:59:40|3018.82|3011.12|3019.19|3011.49|3020.02|3012.32|3018.68|3010.98|38
1649955590000|2022-04-14 16:59:50|3019.37|3011.67|3019.88|3012.18|3020.05|3012.35|3019.19|3011.49|34
1649955600000|2022-04-14 17:00:00|3019.83|3012.13|3019.14|3011.44|3019.97|3012.27|3019.11|3011.41|35
1649955610000|2022-04-14 17:00:10|3018.67|3010.97|3014.84|3007.14|3019.88|3012.18|3013.56|3005.86|39
1649955620000|2022-04-14 17:00:20|3014.56|3006.86|3014.15|3006.45|3014.56|3006.86|3013.47|3005.77|38
1649955630000|2022-04-14 17:00:30|3014.32|3006.62|3013.72|3006.02|3014.32|3006.62|3013.61|3005.91|25
1649955640000|2022-04-14 17:00:40|3013.95|3006.25|3014.3|3006.6|3014.52|3006.82|3013.89|3006.19|26
1649955650000|2022-04-14 17:00:50|3014.55|3006.85|3015.25|3007.55|3015.6|3007.9|3014.23|3006.53|36
1649955660000|2022-04-14 17:01:00|3015.24|3007.54|3014.5|3006.8|3015.55|3007.85|3014.47|3006.77|36
1649955670000|2022-04-14 17:01:10|3014.52|3006.82|3014.82|3007.12|3015.05|3007.35|3014.52|3006.82|33
1649955680000|2022-04-14 17:01:20|3014.88|3007.18|3015.52|3007.82|3015.62|3007.92|3014.88|3007.18|34
1649955690000|2022-04-14 17:01:30|3015.37|3007.67|3015.48|3007.78|3015.58|3007.88|3015.23|3007.53|36
1649955700000|2022-04-14 17:01:40|3015.5|3007.8|3015.73|3008.03|3015.73|3008.03|3015.45|3007.75|27
1649955710000|2022-04-14 17:01:50|3015.86|3008.16|3016.43|3008.73|3016.98|3009.28|3015.85|3008.15|32
1649955720000|2022-04-14 17:02:00|3016.49|3008.79|3017.25|3009.55|3017.49|3009.79|3016.48|3008.78|26
1649955730000|2022-04-14 17:02:10|3017.24|3009.54|3017.65|3009.95|3017.65|3009.95|3017.24|3009.54|29
1649955740000|2022-04-14 17:02:20|3017.68|3009.98|3016.3|3008.6|3018.19|3010.49|3016.28|3008.58|30
1649955750000|2022-04-14 17:02:30|3016.28|3008.58|3016.99|3009.29|3016.99|3009.29|3016.28|3008.58|7
1649955760000|2022-04-14 17:02:40|3017.55|3009.85|3016.98|3009.28|3017.55|3009.85|3016.34|3008.64|10
1649955770000|2022-04-14 17:02:50|3016.97|3009.27|3016.77|3009.07|3017.41|3009.71|3015.62|3007.92|26
1649955780000|2022-04-14 17:03:00|3016.76|3009.06|3016.93|3009.23|3017.1|3009.4|3016.49|3008.79|31
1649955790000|2022-04-14 17:03:10|3016.95|3009.25|3016.96|3009.26|3017.06|3009.36|3016.35|3008.65|28
1649955800000|2022-04-14 17:03:20|3017.01|3009.31|3016.22|3008.52|3017.06|3009.36|3015.55|3007.85|30
1649955810000|2022-04-14 17:03:30|3016.17|3008.47|3017.46|3009.76|3017.46|3009.76|3015.98|3008.28|28
1649955820000|2022-04-14 17:03:40|3017.41|3009.71|3017.84|3010.14|3017.88|3010.18|3017.34|3009.64|28
1649955830000|2022-04-14 17:03:50|3017.97|3010.27|3017.04|3009.34|3018.1|3010.4|3017.04|3009.34|33
1649955840000|2022-04-14 17:04:00|3017.44|3009.74|3017|3009.3|3017.44|3009.74|3016.43|3008.73|34
1649955850000|2022-04-14 17:04:10|3016.99|3009.29|3017.47|3009.77|3017.47|3009.77|3016.4|3008.7|36
1649955860000|2022-04-14 17:04:20|3017.52|3009.82|3017.37|3009.67|3017.73|3010.03|3017.36|3009.66|33
1649955870000|2022-04-14 17:04:30|3017.36|3009.66|3017.19|3009.49|3017.65|3009.95|3017.04|3009.34|22
1649955880000|2022-04-14 17:04:40|3017.22|3009.52|3017.19|3009.49|3017.51|3009.81|3016.62|3008.92|17
1649955890000|2022-04-14 17:04:50|3017.1|3009.4|3016.89|3009.19|3017.22|3009.52|3016.62|3008.92|26
1649955900000|2022-04-14 17:05:00|3016.88|3009.18|3017.46|3009.76|3017.82|3010.12|3016.84|3009.14|36
1649955910000|2022-04-14 17:05:10|3017.45|3009.75|3017.61|3009.91|3017.62|3009.92|3017.19|3009.49|30
1649955920000|2022-04-14 17:05:20|3017.59|3009.89|3018.42|3010.72|3018.51|3010.81|3017.58|3009.88|26
1649955930000|2022-04-14 17:05:30|3018.4|3010.7|3018.13|3010.43|3018.49|3010.79|3017.9|3010.2|28
1649955940000|2022-04-14 17:05:40|3018.19|3010.49|3017.79|3010.09|3018.25|3010.55|3017.51|3009.81|30
1649955950000|2022-04-14 17:05:50|3017.7|3010|3016.89|3009.19|3018.2|3010.5|3016.89|3009.19|30
1649955960000|2022-04-14 17:06:00|3016.88|3009.18|3016.87|3009.17|3017.26|3009.56|3016.6|3008.9|35
1649955970000|2022-04-14 17:06:10|3016.86|3009.16|3017.67|3009.97|3017.86|3010.16|3016.77|3009.07|26
1649955980000|2022-04-14 17:06:20|3017.68|3009.98|3018.16|3010.46|3018.16|3010.46|3017.42|3009.72|28
1649955990000|2022-04-14 17:06:30|3018.01|3010.31|3017.89|3010.19|3018.24|3010.54|3017.86|3010.16|34
1649956000000|2022-04-14 17:06:40|3017.83|3010.13|3017.14|3009.44|3017.91|3010.21|3017.08|3009.38|28
1649956010000|2022-04-14 17:06:50|3017.22|3009.52|3017.54|3009.84|3017.61|3009.91|3017.22|3009.52|27
1649956020000|2022-04-14 17:07:00|3017.57|3009.87|3017.96|3010.26|3017.96|3010.26|3017.56|3009.86|16
1649956030000|2022-04-14 17:07:10|3017.98|3010.28|3018.47|3010.77|3019.36|3011.66|3017.98|3010.28|34
1649956040000|2022-04-14 17:07:20|3018.32|3010.62|3018.72|3011.02|3019|3011.3|3018.18|3010.48|19
1649956050000|2022-04-14 17:07:30|3018.73|3011.03|3019.66|3011.96|3019.94|3012.24|3018.73|3011.03|35
1649956060000|2022-04-14 17:07:40|3019.74|3012.04|3019.71|3012.01|3019.79|3012.09|3019.52|3011.82|27
1649956070000|2022-04-14 17:07:50|3019.74|3012.04|3021.7|3014|3021.85|3014.15|3019.74|3012.04|36
1649956080000|2022-04-14 17:08:00|3021.65|3013.95|3021.94|3014.24|3022.16|3014.46|3021.22|3013.52|34
1649956090000|2022-04-14 17:08:10|3021.78|3014.08|3020.34|3012.64|3021.78|3014.08|3020.22|3012.52|36
1649956100000|2022-04-14 17:08:20|3020.15|3012.45|3020.05|3012.35|3020.2|3012.5|3019.83|3012.13|34
1649956110000|2022-04-14 17:08:30|3020.04|3012.34|3020.83|3013.13|3020.93|3013.23|3019.86|3012.16|36
1649956120000|2022-04-14 17:08:40|3020.03|3012.33|3020.51|3012.81|3020.93|3013.23|3019.82|3012.12|28
1649956130000|2022-04-14 17:08:50|3020.03|3012.33|3019.59|3011.89|3020.1|3012.4|3018.93|3011.23|31
1649956140000|2022-04-14 17:09:00|3019.37|3011.67|3019.41|3011.71|3020.13|3012.43|3018.86|3011.16|29
1649956150000|2022-04-14 17:09:10|3019.22|3011.52|3019.25|3011.55|3019.8|3012.1|3019.04|3011.34|34
1649956160000|2022-04-14 17:09:20|3019.28|3011.58|3019.75|3012.05|3019.75|3012.05|3019.08|3011.38|27
1649956170000|2022-04-14 17:09:30|3019.76|3012.06|3019.5|3011.8|3019.88|3012.18|3019.27|3011.57|25
1649956180000|2022-04-14 17:09:40|3019.46|3011.76|3019.33|3011.63|3020.32|3012.62|3019.23|3011.53|16
1649956190000|2022-04-14 17:09:50|3019.9|3012.2|3019.77|3012.07|3019.95|3012.25|3019.12|3011.42|17
1649956200000|2022-04-14 17:10:00|3019.78|3012.08|3019.44|3011.74|3019.92|3012.22|3019.17|3011.47|18
1649956210000|2022-04-14 17:10:10|3019.76|3012.06|3020.29|3012.59|3020.37|3012.67|3019.76|3012.06|31
1649956220000|2022-04-14 17:10:20|3020.26|3012.56|3021.05|3013.35|3021.05|3013.35|3020.17|3012.47|34
1649956230000|2022-04-14 17:10:30|3021.07|3013.37|3020.29|3012.59|3021.39|3013.69|3020.22|3012.52|32
1649956240000|2022-04-14 17:10:40|3020.24|3012.54|3020.51|3012.81|3020.51|3012.81|3020.24|3012.54|29
1649956250000|2022-04-14 17:10:50|3020.5|3012.8|3020.12|3012.42|3020.56|3012.86|3020.1|3012.4|30
1649956260000|2022-04-14 17:11:00|3020.19|3012.49|3020.15|3012.45|3020.2|3012.5|3019.79|3012.09|12
1649956270000|2022-04-14 17:11:10|3020.24|3012.54|3020.17|3012.47|3020.26|3012.56|3020.17|3012.47|12
1649956280000|2022-04-14 17:11:20|3020.2|3012.5|3020.37|3012.67|3021.38|3013.68|3020.13|3012.43|23
1649956290000|2022-04-14 17:11:30|3020.4|3012.7|3020.16|3012.46|3021.38|3013.68|3020.16|3012.46|19
1649956300000|2022-04-14 17:11:40|3020.1|3012.4|3020.57|3012.87|3020.65|3012.95|3020.1|3012.4|21
1649956310000|2022-04-14 17:11:50|3020.59|3012.89|3020.68|3012.98|3020.74|3013.04|3020.56|3012.86|23
1649956320000|2022-04-14 17:12:00|3020.7|3013|3022.26|3014.56|3022.37|3014.67|3020.62|3012.92|30
1649956330000|2022-04-14 17:12:10|3022.23|3014.53|3021.67|3013.97|3022.23|3014.53|3021.6|3013.9|27
1649956340000|2022-04-14 17:12:20|3021.69|3013.99|3022.5|3014.8|3022.5|3014.8|3021.64|3013.94|28
1649956350000|2022-04-14 17:12:30|3022.37|3014.67|3022.67|3014.97|3022.83|3015.13|3022.3|3014.6|32
1649956360000|2022-04-14 17:12:40|3022.66|3014.96|3022.58|3014.88|3023.23|3015.53|3022.58|3014.88|33
1649956370000|2022-04-14 17:12:50|3022.35|3014.65|3022.28|3014.58|3022.97|3015.27|3021.93|3014.23|36
1649956380000|2022-04-14 17:13:00|3022.17|3014.47|3022.33|3014.63|3022.79|3015.09|3021.99|3014.29|35
1649956390000|2022-04-14 17:13:10|3022.18|3014.48|3022.24|3014.54|3022.62|3014.92|3022.13|3014.43|26
1649956400000|2022-04-14 17:13:20|3022.13|3014.43|3020.44|3012.74|3022.58|3014.88|3020.4|3012.7|27
1649956410000|2022-04-14 17:13:30|3020.41|3012.71|3019.85|3012.15|3020.78|3013.08|3019.33|3011.63|29
1649956420000|2022-04-14 17:13:40|3019.83|3012.13|3019.87|3012.17|3020.08|3012.38|3019.83|3012.13|16
1649956430000|2022-04-14 17:13:50|3019.7|3012|3019.09|3011.39|3019.87|3012.17|3019.05|3011.35|21
1649956440000|2022-04-14 17:14:00|3019.07|3011.37|3019.4|3011.7|3019.4|3011.7|3018.96|3011.26|18
1649956450000|2022-04-14 17:14:10|3019.47|3011.77|3019.49|3011.79|3019.52|3011.82|3019.38|3011.68|15
1649956460000|2022-04-14 17:14:20|3019.45|3011.75|3018.86|3011.16|3019.63|3011.93|3018.82|3011.12|22
1649956470000|2022-04-14 17:14:30|3018.77|3011.07|3016.49|3008.79|3018.86|3011.16|3016.49|3008.79|37
1649956480000|2022-04-14 17:14:40|3017.04|3009.34|3016.88|3009.18|3017.1|3009.4|3016.38|3008.68|25
1649956490000|2022-04-14 17:14:50|3016.37|3008.67|3016.64|3008.94|3017.11|3009.41|3015.93|3008.23|34
1649956500000|2022-04-14 17:15:00|3016.58|3008.88|3017.24|3009.54|3018.08|3010.38|3016.58|3008.88|38
1649956510000|2022-04-14 17:15:10|3017.89|3010.19|3017.15|3009.45|3017.89|3010.19|3016.62|3008.92|30
1649956520000|2022-04-14 17:15:20|3017.16|3009.46|3017.43|3009.73|3018.09|3010.39|3016.58|3008.88|36
1649956530000|2022-04-14 17:15:30|3018.1|3010.4|3017.96|3010.26|3018.15|3010.45|3017.43|3009.73|24
1649956540000|2022-04-14 17:15:40|3017.92|3010.22|3017.12|3009.42|3017.97|3010.27|3017.09|3009.39|28
1649956550000|2022-04-14 17:15:50|3017.01|3009.31|3016.76|3009.06|3017.36|3009.66|3015.97|3008.27|37
1649956560000|2022-04-14 17:16:00|3016.34|3008.64|3016.24|3008.54|3016.4|3008.7|3015.53|3007.83|29
1649956570000|2022-04-14 17:16:10|3016.17|3008.47|3015.39|3007.69|3016.39|3008.69|3014.86|3007.16|17
1649956580000|2022-04-14 17:16:20|3015.4|3007.7|3015.37|3007.67|3015.52|3007.82|3014.66|3006.96|17
1649956590000|2022-04-14 17:16:30|3015.23|3007.53|3015.59|3007.89|3015.59|3007.89|3014.39|3006.69|20
1649956600000|2022-04-14 17:16:40|3016.04|3008.34|3017.09|3009.39|3017.14|3009.44|3015.56|3007.86|39
1649956610000|2022-04-14 17:16:50|3017.02|3009.32|3016.35|3008.65|3017.48|3009.78|3016.06|3008.36|32
1649956620000|2022-04-14 17:17:00|3016.33|3008.63|3015.56|3007.86|3016.51|3008.81|3014.9|3007.2|35
1649956630000|2022-04-14 17:17:10|3015.54|3007.84|3016.61|3008.91|3016.61|3008.91|3015.19|3007.49|36
1649956640000|2022-04-14 17:17:20|3016.68|3008.98|3016.08|3008.38|3017.25|3009.55|3015.9|3008.2|36
1649956650000|2022-04-14 17:17:30|3016.06|3008.36|3015.84|3008.14|3016.08|3008.38|3015.84|3008.14|23
1649956660000|2022-04-14 17:17:40|3016.45|3008.75|3016.01|3008.31|3016.47|3008.77|3016.01|3008.31|20
1649956670000|2022-04-14 17:17:50|3016.07|3008.37|3015.38|3007.68|3016.07|3008.37|3015.01|3007.31|30
1649956680000|2022-04-14 17:18:00|3015.37|3007.67|3015.32|3007.62|3015.6|3007.9|3015.07|3007.37|22
1649956690000|2022-04-14 17:18:10|3015.33|3007.63|3015.8|3008.1|3015.8|3008.1|3015.07|3007.37|30
1649956700000|2022-04-14 17:18:20|3015.67|3007.97|3015.23|3007.53|3015.67|3007.97|3015.07|3007.37|30
1649956710000|2022-04-14 17:18:30|3015.21|3007.51|3014.85|3007.15|3015.33|3007.63|3014.39|3006.69|28
1649956720000|2022-04-14 17:18:40|3014.74|3007.04|3014.79|3007.09|3014.93|3007.23|3014.42|3006.72|33
1649956730000|2022-04-14 17:18:50|3014.58|3006.88|3015.05|3007.35|3015.62|3007.92|3014.58|3006.88|37
1649956740000|2022-04-14 17:19:00|3014.77|3007.07|3014.89|3007.19|3015|3007.3|3014.42|3006.72|34
1649956750000|2022-04-14 17:19:10|3014.79|3007.09|3014.8|3007.1|3014.9|3007.2|3014.44|3006.74|31
1649956760000|2022-04-14 17:19:20|3014.54|3006.84|3013.31|3005.61|3014.83|3007.13|3013.31|3005.61|25
1649956770000|2022-04-14 17:19:30|3013.37|3005.67|3013.34|3005.64|3013.69|3005.99|3013.12|3005.42|27
1649956780000|2022-04-14 17:19:40|3013.25|3005.55|3013.19|3005.49|3013.62|3005.92|3012.82|3005.12|29
1649956790000|2022-04-14 17:19:50|3013.21|3005.51|3013.34|3005.64|3013.53|3005.83|3013.02|3005.32|34
1649956800000|2022-04-14 17:20:00|3013.09|3005.39|3013.79|3006.09|3014.15|3006.45|3013.09|3005.39|34
1649956810000|2022-04-14 17:20:10|3013.65|3005.95|3013.26|3005.56|3013.77|3006.07|3013.08|3005.38|31
1649956820000|2022-04-14 17:20:20|3012.78|3005.08|3013.23|3005.53|3013.36|3005.66|3012.68|3004.98|28
1649956830000|2022-04-14 17:20:30|3012.96|3005.26|3012.93|3005.23|3013.19|3005.49|3012.43|3004.73|30
1649956840000|2022-04-14 17:20:40|3012.81|3005.11|3012.2|3004.5|3012.81|3005.11|3011.86|3004.16|21
1649956850000|2022-04-14 17:20:50|3012.38|3004.68|3012.42|3004.72|3012.67|3004.97|3012.28|3004.58|20
1649956860000|2022-04-14 17:21:00|3012.5|3004.8|3013.53|3005.83|3013.53|3005.83|3012.4|3004.7|33
1649956870000|2022-04-14 17:21:10|3013.73|3006.03|3012.99|3005.29|3013.85|3006.15|3012.88|3005.18|31
1649956880000|2022-04-14 17:21:20|3012.96|3005.26|3012.97|3005.27|3013.09|3005.39|3012.83|3005.13|8
1649956890000|2022-04-14 17:21:30|3013.09|3005.39|3012.91|3005.21|3013.14|3005.44|3012.9|3005.2|18
1649956900000|2022-04-14 17:21:40|3012.97|3005.27|3013.06|3005.36|3013.09|3005.39|3012.88|3005.18|25
1649956910000|2022-04-14 17:21:50|3013|3005.3|3013.22|3005.52|3013.71|3006.01|3012.89|3005.19|17
1649956920000|2022-04-14 17:22:00|3013.18|3005.48|3013.72|3006.02|3013.72|3006.02|3012.95|3005.25|25
1649956930000|2022-04-14 17:22:10|3013.71|3006.01|3014.09|3006.39|3014.09|3006.39|3013.54|3005.84|28
1649956940000|2022-04-14 17:22:20|3014.1|3006.4|3015.07|3007.37|3015.07|3007.37|3014.09|3006.39|26
1649956950000|2022-04-14 17:22:30|3015.12|3007.42|3015.8|3008.1|3015.82|3008.12|3014.98|3007.28|14
1649956960000|2022-04-14 17:22:40|3015.78|3008.08|3015.8|3008.1|3015.83|3008.13|3015.63|3007.93|27
1649956970000|2022-04-14 17:22:50|3015.77|3008.07|3015.65|3007.95|3015.77|3008.07|3015.31|3007.61|20
1649956980000|2022-04-14 17:23:00|3015.69|3007.99|3015.99|3008.29|3016.04|3008.34|3015.68|3007.98|21
1649956990000|2022-04-14 17:23:10|3016.03|3008.33|3016.01|3008.31|3016.07|3008.37|3015.97|3008.27|14
1649957000000|2022-04-14 17:23:20|3016|3008.3|3016.05|3008.35|3016.08|3008.38|3015.97|3008.27|25
1649957010000|2022-04-14 17:23:30|3015.99|3008.29|3014.63|3006.93|3016.06|3008.36|3014.44|3006.74|33
1649957020000|2022-04-14 17:23:40|3014.54|3006.84|3014.33|3006.63|3014.91|3007.21|3014.32|3006.62|26
1649957030000|2022-04-14 17:23:50|3014.32|3006.62|3014.93|3007.23|3015.06|3007.36|3014.31|3006.61|23
1649957040000|2022-04-14 17:24:00|3015.03|3007.33|3015.16|3007.46|3015.32|3007.62|3014.9|3007.2|23
1649957050000|2022-04-14 17:24:10|3015.15|3007.45|3015.18|3007.48|3015.34|3007.64|3015.13|3007.43|20
1649957060000|2022-04-14 17:24:20|3015.07|3007.37|3013.74|3006.04|3015.18|3007.48|3013.72|3006.02|33
1649957070000|2022-04-14 17:24:30|3013.76|3006.06|3013.94|3006.24|3013.99|3006.29|3013.71|3006.01|21
1649957080000|2022-04-14 17:24:40|3013.96|3006.26|3014.04|3006.34|3014.1|3006.4|3013.59|3005.89|24
1649957090000|2022-04-14 17:24:50|3014.03|3006.33|3014.53|3006.83|3014.72|3007.02|3013.69|3005.99|26
1649957100000|2022-04-14 17:25:00|3014.54|3006.84|3014.42|3006.72|3014.63|3006.93|3014.02|3006.32|32
1649957110000|2022-04-14 17:25:10|3014.39|3006.69|3014.5|3006.8|3014.59|3006.89|3014.3|3006.6|32
1649957120000|2022-04-14 17:25:20|3014.38|3006.68|3015.04|3007.34|3015.04|3007.34|3014.09|3006.39|30
1649957130000|2022-04-14 17:25:30|3014.85|3007.15|3014.62|3006.92|3015.24|3007.54|3014.62|3006.92|25
1649957140000|2022-04-14 17:25:40|3014.72|3007.02|3015.18|3007.48|3015.18|3007.48|3014.7|3007|29
1649957150000|2022-04-14 17:25:50|3015.94|3008.24|3016.84|3009.14|3016.84|3009.14|3015.74|3008.04|30
1649957160000|2022-04-14 17:26:00|3016.85|3009.15|3017.69|3009.99|3017.78|3010.08|3016.8|3009.1|25
1649957170000|2022-04-14 17:26:10|3017.71|3010.01|3017.73|3010.03|3017.78|3010.08|3017.66|3009.96|23
1649957180000|2022-04-14 17:26:20|3017.75|3010.05|3018.29|3010.59|3018.44|3010.74|3017.58|3009.88|31
1649957190000|2022-04-14 17:26:30|3018.4|3010.7|3018.35|3010.65|3018.54|3010.84|3017.9|3010.2|26
1649957200000|2022-04-14 17:26:40|3018.39|3010.69|3018.67|3010.97|3018.75|3011.05|3018.24|3010.54|31
1649957210000|2022-04-14 17:26:50|3018.47|3010.77|3018.54|3010.84|3018.75|3011.05|3018.4|3010.7|35
1649957220000|2022-04-14 17:27:00|3018.43|3010.73|3018.08|3010.38|3018.47|3010.77|3018.02|3010.32|25
1649957230000|2022-04-14 17:27:10|3017.95|3010.25|3015.84|3008.14|3017.95|3010.25|3015.41|3007.71|37
1649957240000|2022-04-14 17:27:20|3015.95|3008.25|3017.09|3009.39|3017.41|3009.71|3015.91|3008.21|28
1649957250000|2022-04-14 17:27:30|3017.23|3009.53|3017.04|3009.34|3017.23|3009.53|3017|3009.3|18
1649957260000|2022-04-14 17:27:40|3017|3009.3|3017.57|3009.87|3017.73|3010.03|3016.99|3009.29|17
1649957270000|2022-04-14 17:27:50|3017.73|3010.03|3017.66|3009.96|3017.85|3010.15|3017.33|3009.63|23
1649957280000|2022-04-14 17:28:00|3017.34|3009.64|3017.22|3009.52|3017.66|3009.96|3016.97|3009.27|26
1649957290000|2022-04-14 17:28:10|3017.31|3009.61|3017.45|3009.75|3017.48|3009.78|3016.8|3009.1|33
1649957300000|2022-04-14 17:28:20|3016.98|3009.28|3017.23|3009.53|3017.23|3009.53|3016.43|3008.73|26
1649957310000|2022-04-14 17:28:30|3016.56|3008.86|3018.89|3011.19|3018.89|3011.19|3016.56|3008.86|38
1649957320000|2022-04-14 17:28:40|3018.66|3010.96|3018.99|3011.29|3019.19|3011.49|3018.64|3010.94|31
1649957330000|2022-04-14 17:28:50|3019.02|3011.32|3017.81|3010.11|3019.23|3011.53|3017.59|3009.89|36
1649957340000|2022-04-14 17:29:00|3017.79|3010.09|3017.83|3010.13|3017.92|3010.22|3017.79|3010.09|18
1649957350000|2022-04-14 17:29:10|3017.82|3010.12|3018.21|3010.51|3018.55|3010.85|3017.82|3010.12|30
1649957360000|2022-04-14 17:29:20|3018.4|3010.7|3018.41|3010.71|3018.71|3011.01|3018.2|3010.5|29
1649957370000|2022-04-14 17:29:30|3018.38|3010.68|3019.07|3011.37|3019.07|3011.37|3018.24|3010.54|29
1649957380000|2022-04-14 17:29:40|3019.08|3011.38|3019.29|3011.59|3019.71|3012.01|3018.85|3011.15|31
1649957390000|2022-04-14 17:29:50|3019.6|3011.9|3018.35|3010.65|3019.6|3011.9|3018.11|3010.41|30
1649957400000|2022-04-14 17:30:00|3018.33|3010.63|3018.4|3010.7|3018.48|3010.78|3017.36|3009.66|28
1649957410000|2022-04-14 17:30:10|3018.19|3010.49|3018.58|3010.88|3018.61|3010.91|3018.04|3010.34|28
1649957420000|2022-04-14 17:30:20|3018.59|3010.89|3018.87|3011.17|3018.9|3011.2|3018.16|3010.46|27
1649957430000|2022-04-14 17:30:30|3019.02|3011.32|3018.61|3010.91|3019.3|3011.6|3018.54|3010.84|14
1649957440000|2022-04-14 17:30:40|3018.51|3010.81|3017.62|3009.92|3018.63|3010.93|3017.6|3009.9|30
1649957450000|2022-04-14 17:30:50|3017.61|3009.91|3017.55|3009.85|3017.67|3009.97|3017.21|3009.51|24
1649957460000|2022-04-14 17:31:00|3017.66|3009.96|3017.76|3010.06|3017.78|3010.08|3017.38|3009.68|19
1649957470000|2022-04-14 17:31:10|3017.79|3010.09|3017.62|3009.92|3017.81|3010.11|3017.62|3009.92|17
1649957480000|2022-04-14 17:31:20|3017.65|3009.95|3017.69|3009.99|3018.03|3010.33|3017.61|3009.91|22
1649957490000|2022-04-14 17:31:30|3017.66|3009.96|3017.73|3010.03|3017.74|3010.04|3017.56|3009.86|24
1649957500000|2022-04-14 17:31:40|3017.8|3010.1|3018.34|3010.64|3018.37|3010.67|3017.66|3009.96|30
1649957510000|2022-04-14 17:31:50|3018.37|3010.67|3019.23|3011.53|3019.34|3011.64|3017.91|3010.21|33
1649957520000|2022-04-14 17:32:00|3019.43|3011.73|3019.48|3011.78|3019.73|3012.03|3019.27|3011.57|31
1649957530000|2022-04-14 17:32:10|3019.65|3011.95|3021.27|3013.57|3021.27|3013.57|3019.45|3011.75|34
1649957540000|2022-04-14 17:32:20|3021.22|3013.52|3021.58|3013.88|3021.61|3013.91|3021.15|3013.45|37
1649957550000|2022-04-14 17:32:30|3021.61|3013.91|3021.22|3013.52|3021.74|3014.04|3021.16|3013.46|31
1649957560000|2022-04-14 17:32:40|3021.18|3013.48|3021.32|3013.62|3021.32|3013.62|3021.14|3013.44|24
1649957570000|2022-04-14 17:32:50|3021.52|3013.82|3022.19|3014.49|3022.19|3014.49|3021.43|3013.73|31
1649957580000|2022-04-14 17:33:00|3022.33|3014.63|3023.32|3015.62|3023.38|3015.68|3022.28|3014.58|30
1649957590000|2022-04-14 17:33:10|3023.29|3015.59|3022.65|3014.95|3023.67|3015.97|3022.28|3014.58|35
1649957600000|2022-04-14 17:33:20|3022.53|3014.83|3022.54|3014.84|3022.57|3014.87|3022.21|3014.51|26
1649957610000|2022-04-14 17:33:30|3022.52|3014.82|3023.97|3016.27|3023.97|3016.27|3022.52|3014.82|31
1649957620000|2022-04-14 17:33:40|3023.96|3016.26|3023.55|3015.85|3024.07|3016.37|3023.39|3015.69|35
1649957630000|2022-04-14 17:33:50|3023.57|3015.87|3023.65|3015.95|3023.81|3016.11|3023.57|3015.87|31
1649957640000|2022-04-14 17:34:00|3023.63|3015.93|3023.51|3015.81|3023.67|3015.97|3022.94|3015.24|34
1649957650000|2022-04-14 17:34:10|3023.52|3015.82|3023.35|3015.65|3023.57|3015.87|3023.35|3015.65|19
1649957660000|2022-04-14 17:34:20|3023.38|3015.68|3023.49|3015.79|3023.49|3015.79|3023.38|3015.68|22
1649957670000|2022-04-14 17:34:30|3023.6|3015.9|3024.55|3016.85|3024.88|3017.18|3023.57|3015.87|30
1649957680000|2022-04-14 17:34:40|3024.37|3016.67|3025.11|3017.41|3025.11|3017.41|3024.27|3016.57|34
1649957690000|2022-04-14 17:34:50|3025.13|3017.43|3025.17|3017.47|3025.45|3017.75|3024.91|3017.21|32
1649957700000|2022-04-14 17:35:00|3025.19|3017.49|3026.11|3018.41|3026.41|3018.71|3025.19|3017.49|38
1649957710000|2022-04-14 17:35:10|3026.16|3018.46|3026|3018.3|3026.17|3018.47|3025.49|3017.79|34
1649957720000|2022-04-14 17:35:20|3025.88|3018.18|3026.75|3019.05|3027.05|3019.35|3025.88|3018.18|31
1649957730000|2022-04-14 17:35:30|3026.86|3019.16|3026.82|3019.12|3026.86|3019.16|3026.14|3018.44|29
1649957740000|2022-04-14 17:35:40|3026.96|3019.26|3026.32|3018.62|3027.41|3019.71|3026.28|3018.58|35
1649957750000|2022-04-14 17:35:50|3026.38|3018.68|3026.68|3018.98|3026.81|3019.11|3026.2|3018.5|28
1649957760000|2022-04-14 17:36:00|3026.67|3018.97|3025.47|3017.77|3026.7|3019|3025.38|3017.68|33
1649957770000|2022-04-14 17:36:10|3025.57|3017.87|3023.88|3016.18|3025.57|3017.87|3023.87|3016.17|32
1649957780000|2022-04-14 17:36:20|3023.87|3016.17|3023.42|3015.72|3023.88|3016.18|3023.23|3015.53|19
1649957790000|2022-04-14 17:36:30|3023.26|3015.56|3023.09|3015.39|3023.59|3015.89|3023.09|3015.39|24
1649957800000|2022-04-14 17:36:40|3023.23|3015.53|3023.58|3015.88|3023.62|3015.92|3023.23|3015.53|23
1649957810000|2022-04-14 17:36:50|3023.5|3015.8|3023.56|3015.86|3023.65|3015.95|3023.49|3015.79|24
1649957820000|2022-04-14 17:37:00|3023.59|3015.89|3025.06|3017.36|3025.06|3017.36|3023.56|3015.86|26
1649957830000|2022-04-14 17:37:10|3025.04|3017.34|3025.99|3018.29|3025.99|3018.29|3024.74|3017.04|34
1649957840000|2022-04-14 17:37:20|3025.84|3018.14|3026.1|3018.4|3026.3|3018.6|3025.76|3018.06|37
1649957850000|2022-04-14 17:37:30|3026.13|3018.43|3025.79|3018.09|3026.27|3018.57|3025.78|3018.08|25
1649957860000|2022-04-14 17:37:40|3025.91|3018.21|3025.37|3017.67|3026.04|3018.34|3024.9|3017.2|31
1649957870000|2022-04-14 17:37:50|3025.36|3017.66|3026.13|3018.43|3026.13|3018.43|3025.36|3017.66|22
1649957880000|2022-04-14 17:38:00|3026.15|3018.45|3026.23|3018.53|3026.37|3018.67|3025.97|3018.27|31
1649957890000|2022-04-14 17:38:10|3026.22|3018.52|3026.16|3018.46|3026.22|3018.52|3026.05|3018.35|23
1649957900000|2022-04-14 17:38:20|3026.15|3018.45|3025.86|3018.16|3026.21|3018.51|3025.84|3018.14|15
1649957910000|2022-04-14 17:38:30|3025.76|3018.06|3025.72|3018.02|3025.81|3018.11|3025.49|3017.79|22
1649957920000|2022-04-14 17:38:40|3025.91|3018.21|3025.91|3018.21|3025.93|3018.23|3025.85|3018.15|17
1649957930000|2022-04-14 17:38:50|3025.99|3018.29|3025.9|3018.2|3026.11|3018.41|3025.9|3018.2|25
1649957940000|2022-04-14 17:39:00|3025.86|3018.16|3023.9|3016.2|3025.86|3018.16|3023.79|3016.09|31
1649957950000|2022-04-14 17:39:10|3023.91|3016.21|3023.32|3015.62|3024.03|3016.33|3023.19|3015.49|31
1649957960000|2022-04-14 17:39:20|3023.86|3016.16|3023.09|3015.39|3023.86|3016.16|3022.86|3015.16|29
1649957970000|2022-04-14 17:39:30|3023.13|3015.43|3021.99|3014.29|3023.13|3015.43|3021.26|3013.56|36
1649957980000|2022-04-14 17:39:40|3022.09|3014.39|3021.35|3013.65|3022.23|3014.53|3021.27|3013.57|27
1649957990000|2022-04-14 17:39:50|3021.29|3013.59|3021.72|3014.02|3021.74|3014.04|3021.29|3013.59|27
1649958000000|2022-04-14 17:40:00|3021.73|3014.03|3021.37|3013.67|3021.76|3014.06|3020.9|3013.2|22
1649958010000|2022-04-14 17:40:10|3021.35|3013.65|3021.25|3013.55|3021.54|3013.84|3021.25|3013.55|14
1649958020000|2022-04-14 17:40:20|3021.26|3013.56|3021.58|3013.88|3021.58|3013.88|3021.19|3013.49|20
1649958030000|2022-04-14 17:40:30|3021.86|3014.16|3022.33|3014.63|3022.48|3014.78|3021.86|3014.16|22
1649958040000|2022-04-14 17:40:40|3022.38|3014.68|3022.82|3015.12|3022.84|3015.14|3022.17|3014.47|29
1649958050000|2022-04-14 17:40:50|3022.83|3015.13|3022.73|3015.03|3023.09|3015.39|3022.7|3015|32
1649958060000|2022-04-14 17:41:00|3022.72|3015.02|3022.35|3014.65|3022.81|3015.11|3022.29|3014.59|25
1649958070000|2022-04-14 17:41:10|3022.39|3014.69|3022.01|3014.31|3022.49|3014.79|3021.3|3013.6|24
1649958080000|2022-04-14 17:41:20|3022.32|3014.62|3022.01|3014.31|3022.45|3014.75|3021.96|3014.26|15
1649958090000|2022-04-14 17:41:30|3021.94|3014.24|3020.79|3013.09|3022.32|3014.62|3020.52|3012.82|28
1649958100000|2022-04-14 17:41:40|3020.43|3012.73|3020.77|3013.07|3020.77|3013.07|3020.34|3012.64|17
1649958110000|2022-04-14 17:41:50|3020.74|3013.04|3021.56|3013.86|3021.73|3014.03|3020.72|3013.02|28
1649958120000|2022-04-14 17:42:00|3021.6|3013.9|3021.33|3013.63|3021.86|3014.16|3021.33|3013.63|29
1649958130000|2022-04-14 17:42:10|3021.26|3013.56|3022|3014.3|3022.39|3014.69|3021.26|3013.56|34
1649958140000|2022-04-14 17:42:20|3022.08|3014.38|3021.28|3013.58|3022.08|3014.38|3021.14|3013.44|25
1649958150000|2022-04-14 17:42:30|3021.25|3013.55|3020.73|3013.03|3021.25|3013.55|3020.73|3013.03|14
1649958160000|2022-04-14 17:42:40|3021.38|3013.68|3020.72|3013.02|3021.38|3013.68|3020.62|3012.92|15
1649958170000|2022-04-14 17:42:50|3020.66|3012.96|3020.83|3013.13|3020.96|3013.26|3020.24|3012.54|31
1649958180000|2022-04-14 17:43:00|3020.76|3013.06|3020.58|3012.88|3020.83|3013.13|3020.43|3012.73|13
1649958190000|2022-04-14 17:43:10|3020.68|3012.98|3021.19|3013.49|3021.2|3013.5|3020.65|3012.95|30
1649958200000|2022-04-14 17:43:20|3021.22|3013.52|3021.16|3013.46|3021.45|3013.75|3021.13|3013.43|23
1649958210000|2022-04-14 17:43:30|3021.33|3013.63|3022.41|3014.71|3022.98|3015.28|3021.33|3013.63|35
1649958220000|2022-04-14 17:43:40|3022.47|3014.77|3022.42|3014.72|3022.82|3015.12|3022.09|3014.39|34
1649958230000|2022-04-14 17:43:50|3022.41|3014.71|3022.44|3014.74|3022.6|3014.9|3022.33|3014.63|32
1649958240000|2022-04-14 17:44:00|3022.45|3014.75|3021.32|3013.62|3022.66|3014.96|3021.32|3013.62|32
1649958250000|2022-04-14 17:44:10|3021.2|3013.5|3020.54|3012.84|3021.44|3013.74|3020.37|3012.67|37
1649958260000|2022-04-14 17:44:20|3020.48|3012.78|3020.24|3012.54|3020.67|3012.97|3020.16|3012.46|25
1649958270000|2022-04-14 17:44:30|3020.26|3012.56|3018.92|3011.22|3020.32|3012.62|3018.82|3011.12|30
1649958280000|2022-04-14 17:44:40|3018.95|3011.25|3018.7|3011|3018.96|3011.26|3018.55|3010.85|26
1649958290000|2022-04-14 17:44:50|3018.69|3010.99|3017.76|3010.06|3018.79|3011.09|3017.76|3010.06|31
1649958300000|2022-04-14 17:45:00|3017.88|3010.18|3017.97|3010.27|3018.26|3010.56|3017.68|3009.98|32
1649958310000|2022-04-14 17:45:10|3018.08|3010.38|3017.89|3010.19|3018.08|3010.38|3017.78|3010.08|31
1649958320000|2022-04-14 17:45:20|3017.91|3010.21|3018.72|3011.02|3018.75|3011.05|3017.89|3010.19|27
1649958330000|2022-04-14 17:45:30|3018.73|3011.03|3018.97|3011.27|3018.97|3011.27|3018.4|3010.7|21
1649958340000|2022-04-14 17:45:40|3018.84|3011.14|3017.81|3010.11|3019.07|3011.37|3017.62|3009.92|34
1649958350000|2022-04-14 17:45:50|3017.78|3010.08|3018|3010.3|3018|3010.3|3017.58|3009.88|31
1649958360000|2022-04-14 17:46:00|3017.93|3010.23|3018.79|3011.09|3018.79|3011.09|3017.67|3009.97|25
1649958370000|2022-04-14 17:46:10|3018.83|3011.13|3017.75|3010.05|3018.83|3011.13|3017.46|3009.76|30
1649958380000|2022-04-14 17:46:20|3017.95|3010.25|3018.08|3010.38|3018.33|3010.63|3017.59|3009.89|30
1649958390000|2022-04-14 17:46:30|3018.13|3010.43|3018.51|3010.81|3018.6|3010.9|3018.13|3010.43|27
1649958400000|2022-04-14 17:46:40|3018.45|3010.75|3017.24|3009.54|3018.69|3010.99|3017.08|3009.38|26
1649958410000|2022-04-14 17:46:50|3016.93|3009.23|3016.32|3008.62|3017.21|3009.51|3016.22|3008.52|31
1649958420000|2022-04-14 17:47:00|3016.3|3008.6|3016.44|3008.74|3016.44|3008.74|3015.99|3008.29|28
1649958430000|2022-04-14 17:47:10|3016.37|3008.67|3016.69|3008.99|3016.73|3009.03|3016.14|3008.44|34
1649958440000|2022-04-14 17:47:20|3016.65|3008.95|3016.61|3008.91|3016.7|3009|3016.32|3008.62|29
1649958450000|2022-04-14 17:47:30|3016.58|3008.88|3016.69|3008.99|3016.69|3008.99|3016.31|3008.61|28
1649958460000|2022-04-14 17:47:40|3016.64|3008.94|3016.6|3008.9|3016.93|3009.23|3016.5|3008.8|34
1649958470000|2022-04-14 17:47:50|3016.71|3009.01|3016.71|3009.01|3016.79|3009.09|3016.53|3008.83|29
1649958480000|2022-04-14 17:48:00|3016.73|3009.03|3017.39|3009.69|3017.49|3009.79|3016.72|3009.02|23
1649958490000|2022-04-14 17:48:10|3017.49|3009.79|3018.65|3010.95|3018.81|3011.11|3017.15|3009.45|34
1649958500000|2022-04-14 17:48:20|3018.64|3010.94|3019.55|3011.85|3019.9|3012.2|3018.64|3010.94|31
1649958510000|2022-04-14 17:48:30|3019.9|3012.2|3019.29|3011.59|3019.95|3012.25|3019.17|3011.47|31
1649958520000|2022-04-14 17:48:40|3019.25|3011.55|3019.45|3011.75|3019.48|3011.78|3019.25|3011.55|29
1649958530000|2022-04-14 17:48:50|3019.46|3011.76|3020.45|3012.75|3020.8|3013.1|3019.36|3011.66|21
1649958540000|2022-04-14 17:49:00|3020.57|3012.87|3019.83|3012.13|3020.83|3013.13|3019.75|3012.05|27
1649958550000|2022-04-14 17:49:10|3019.85|3012.15|3019.69|3011.99|3019.86|3012.16|3019.6|3011.9|33
1649958560000|2022-04-14 17:49:20|3019.63|3011.93|3018.89|3011.19|3019.63|3011.93|3018.7|3011|28
1649958570000|2022-04-14 17:49:30|3018.8|3011.1|3018.03|3010.33|3018.88|3011.18|3017.92|3010.22|23
1649958580000|2022-04-14 17:49:40|3017.97|3010.27|3018.43|3010.73|3018.43|3010.73|3017.97|3010.27|26
1649958590000|2022-04-14 17:49:50|3018.5|3010.8|3018.45|3010.75|3018.59|3010.89|3018.38|3010.68|21
1649958600000|2022-04-14 17:50:00|3018.47|3010.77|3017.5|3009.8|3018.58|3010.88|3017.5|3009.8|20
1649958610000|2022-04-14 17:50:10|3017.49|3009.79|3017.4|3009.7|3017.8|3010.1|3017.07|3009.37|33
1649958620000|2022-04-14 17:50:20|3017.41|3009.71|3017.21|3009.51|3017.53|3009.83|3017.05|3009.35|29
1649958630000|2022-04-14 17:50:30|3017.35|3009.65|3017.14|3009.44|3017.35|3009.65|3017.12|3009.42|20
1649958640000|2022-04-14 17:50:40|3017.29|3009.59|3017.64|3009.94|3017.8|3010.1|3017.1|3009.4|24
1649958650000|2022-04-14 17:50:50|3017.82|3010.12|3017.64|3009.94|3017.83|3010.13|3017.54|3009.84|23
1649958660000|2022-04-14 17:51:00|3017.63|3009.93|3016.4|3008.7|3017.63|3009.93|3016.4|3008.7|24
1649958670000|2022-04-14 17:51:10|3016.39|3008.69|3016.34|3008.64|3016.39|3008.69|3016.34|3008.64|3
1649958680000|2022-04-14 17:51:20|3016.32|3008.62|3016.3|3008.6|3016.34|3008.64|3016.3|3008.6|4
1649958690000|2022-04-14 17:51:30|3016.29|3008.59|3016.84|3009.14|3016.84|3009.14|3016.24|3008.54|22
1649958700000|2022-04-14 17:51:40|3016.9|3009.2|3016.82|3009.12|3016.94|3009.24|3016.78|3009.08|21
1649958710000|2022-04-14 17:51:50|3016.75|3009.05|3016.79|3009.09|3016.83|3009.13|3016.73|3009.03|18
1649958720000|2022-04-14 17:52:00|3016.77|3009.07|3017.99|3010.29|3018.25|3010.55|3016.77|3009.07|30
1649958730000|2022-04-14 17:52:10|3017.86|3010.16|3018.03|3010.33|3018.14|3010.44|3017.8|3010.1|28
1649958740000|2022-04-14 17:52:20|3017.8|3010.1|3017.9|3010.2|3018.37|3010.67|3017.24|3009.54|35
1649958750000|2022-04-14 17:52:30|3017.92|3010.22|3018|3010.3|3018.1|3010.4|3017.61|3009.91|27
1649958760000|2022-04-14 17:52:40|3017.99|3010.29|3017.49|3009.79|3018.34|3010.64|3017.49|3009.79|36
1649958770000|2022-04-14 17:52:50|3017.5|3009.8|3017.45|3009.75|3017.55|3009.85|3017.38|3009.68|23
1649958780000|2022-04-14 17:53:00|3017.46|3009.76|3016.71|3009.01|3017.46|3009.76|3016.06|3008.36|24
1649958790000|2022-04-14 17:53:10|3016.69|3008.99|3016.53|3008.83|3016.74|3009.04|3016.5|3008.8|19
1649958800000|2022-04-14 17:53:20|3016.52|3008.82|3016.52|3008.82|3016.53|3008.83|3016.51|3008.81|7
1649958810000|2022-04-14 17:53:30|3016.33|3008.63|3016.49|3008.79|3016.55|3008.85|3016.14|3008.44|23
1649958820000|2022-04-14 17:53:40|3016.74|3009.04|3016.46|3008.76|3016.74|3009.04|3016.44|3008.74|21
1649958830000|2022-04-14 17:53:50|3016.45|3008.75|3017.42|3009.72|3017.42|3009.72|3016.44|3008.74|34
1649958840000|2022-04-14 17:54:00|3017.44|3009.74|3017.59|3009.89|3017.69|3009.99|3017.09|3009.39|30
1649958850000|2022-04-14 17:54:10|3017.6|3009.9|3017.41|3009.71|3017.65|3009.95|3017.41|3009.71|28
1649958860000|2022-04-14 17:54:20|3017.44|3009.74|3017.43|3009.73|3017.57|3009.87|3017.38|3009.68|28
1649958870000|2022-04-14 17:54:30|3017.46|3009.76|3016.43|3008.73|3017.56|3009.86|3016.39|3008.69|30
1649958880000|2022-04-14 17:54:40|3016.44|3008.74|3016.44|3008.74|3016.52|3008.82|3016.36|3008.66|22
1649958890000|2022-04-14 17:54:50|3016.46|3008.76|3016.46|3008.76|3016.54|3008.84|3016.42|3008.72|18
1649958900000|2022-04-14 17:55:00|3016.52|3008.82|3017.02|3009.32|3017.02|3009.32|3016.48|3008.78|22
1649958910000|2022-04-14 17:55:10|3017.01|3009.31|3017.29|3009.59|3017.37|3009.67|3017.01|3009.31|12
1649958920000|2022-04-14 17:55:20|3017.36|3009.66|3016.63|3008.93|3017.39|3009.69|3016.59|3008.89|15
1649958930000|2022-04-14 17:55:30|3016.66|3008.96|3016.63|3008.93|3016.66|3008.96|3016.54|3008.84|18
1649958940000|2022-04-14 17:55:40|3016.66|3008.96|3017.14|3009.44|3017.19|3009.49|3016.66|3008.96|28
1649958950000|2022-04-14 17:55:50|3017.15|3009.45|3019.17|3011.47|3019.29|3011.59|3017|3009.3|33
1649958960000|2022-04-14 17:56:00|3019.31|3011.61|3019.61|3011.91|3019.88|3012.18|3019.02|3011.32|32
1649958970000|2022-04-14 17:56:10|3019.3|3011.6|3021.15|3013.45|3021.38|3013.68|3019.27|3011.57|33
1649958980000|2022-04-14 17:56:20|3021.17|3013.47|3021.26|3013.56|3021.59|3013.89|3021.1|3013.4|26
1649958990000|2022-04-14 17:56:30|3021.34|3013.64|3020.35|3012.65|3021.34|3013.64|3020.13|3012.43|34
1649959000000|2022-04-14 17:56:40|3020.41|3012.71|3020.3|3012.6|3020.46|3012.76|3020.09|3012.39|28
1649959010000|2022-04-14 17:56:50|3020.32|3012.62|3020.58|3012.88|3020.59|3012.89|3020.1|3012.4|25
1649959020000|2022-04-14 17:57:00|3020.62|3012.92|3020.85|3013.15|3020.86|3013.16|3020.62|3012.92|22
1649959030000|2022-04-14 17:57:10|3020.89|3013.19|3019.94|3012.24|3020.89|3013.19|3019.54|3011.84|24
1649959040000|2022-04-14 17:57:20|3020|3012.3|3022.43|3014.73|3023.31|3015.61|3019.71|3012.01|30
1649959050000|2022-04-14 17:57:30|3022.4|3014.7|3022.42|3014.72|3022.44|3014.74|3022.32|3014.62|26
1649959060000|2022-04-14 17:57:40|3022.46|3014.76|3022.46|3014.76|3022.49|3014.79|3022.33|3014.63|25
1649959070000|2022-04-14 17:57:50|3022.45|3014.75|3022.39|3014.69|3022.48|3014.78|3022.38|3014.68|26
1649959080000|2022-04-14 17:58:00|3022.45|3014.75|3022.6|3014.9|3022.78|3015.08|3022|3014.3|29
1649959090000|2022-04-14 17:58:10|3022.62|3014.92|3022.86|3015.16|3022.91|3015.21|3022.59|3014.89|32
1649959100000|2022-04-14 17:58:20|3022.89|3015.19|3022.84|3015.14|3022.95|3015.25|3022.62|3014.92|23
1649959110000|2022-04-14 17:58:30|3022.87|3015.17|3023.69|3015.99|3024.01|3016.31|3022.84|3015.14|28
1649959120000|2022-04-14 17:58:40|3023.95|3016.25|3024.14|3016.44|3024.15|3016.45|3023.47|3015.77|33
1649959130000|2022-04-14 17:58:50|3024.13|3016.43|3024.53|3016.83|3024.8|3017.1|3024.09|3016.39|30
1649959140000|2022-04-14 17:59:00|3024.43|3016.73|3024.21|3016.51|3024.57|3016.87|3024.12|3016.42|26
1649959150000|2022-04-14 17:59:10|3024.22|3016.52|3025.81|3018.11|3025.82|3018.12|3024.18|3016.48|29
1649959160000|2022-04-14 17:59:20|3025.92|3018.22|3025.35|3017.65|3026.07|3018.37|3025.31|3017.61|30
1649959170000|2022-04-14 17:59:30|3025.39|3017.69|3025.16|3017.46|3026.03|3018.33|3025.05|3017.35|29
1649959180000|2022-04-14 17:59:40|3025.07|3017.37|3024.64|3016.94|3025.52|3017.82|3024.52|3016.82|33
1649959190000|2022-04-14 17:59:50|3024.63|3016.93|3025.46|3017.76|3025.62|3017.92|3024.46|3016.76|30
1649959200000|2022-04-14 18:00:00|3025.58|3017.88|3024.68|3016.98|3025.6|3017.9|3024.68|3016.98|30
1649959210000|2022-04-14 18:00:10|3024.64|3016.94|3025.31|3017.61|3025.31|3017.61|3023.67|3015.97|35
1649959220000|2022-04-14 18:00:20|3025.24|3017.54|3027.84|3020.14|3027.89|3020.19|3025.24|3017.54|37
1649959230000|2022-04-14 18:00:30|3027.81|3020.11|3027.65|3019.95|3027.81|3020.11|3027.58|3019.88|34
1649959240000|2022-04-14 18:00:40|3027.72|3020.02|3027.24|3019.54|3027.72|3020.02|3026.85|3019.15|35
1649959250000|2022-04-14 18:00:50|3027.49|3019.79|3027.37|3019.67|3027.49|3019.79|3027.08|3019.38|32
1649959260000|2022-04-14 18:01:00|3027.38|3019.68|3026.14|3018.44|3027.54|3019.84|3025.95|3018.25|33
1649959270000|2022-04-14 18:01:10|3026.16|3018.46|3026.58|3018.88|3026.71|3019.01|3025.87|3018.17|34
1649959280000|2022-04-14 18:01:20|3026.59|3018.89|3026.42|3018.72|3026.63|3018.93|3026.18|3018.48|25
1649959290000|2022-04-14 18:01:30|3026.5|3018.8|3025.39|3017.69|3026.52|3018.82|3025.39|3017.69|31
1649959300000|2022-04-14 18:01:40|3025.88|3018.18|3025.51|3017.81|3026.11|3018.41|3025.37|3017.67|30
1649959310000|2022-04-14 18:01:50|3025.52|3017.82|3026.21|3018.51|3026.41|3018.71|3025.52|3017.82|30
1649959320000|2022-04-14 18:02:00|3026.3|3018.6|3025.75|3018.05|3026.37|3018.67|3025.59|3017.89|31
1649959330000|2022-04-14 18:02:10|3025.3|3017.6|3025.55|3017.85|3025.76|3018.06|3025.3|3017.6|13
1649959340000|2022-04-14 18:02:20|3025.63|3017.93|3025.67|3017.97|3025.78|3018.08|3025.3|3017.6|16
1649959350000|2022-04-14 18:02:30|3025.55|3017.85|3024.41|3016.71|3025.74|3018.04|3024.41|3016.71|21
1649959360000|2022-04-14 18:02:40|3024.38|3016.68|3025.15|3017.45|3025.43|3017.73|3024.11|3016.41|36
1649959370000|2022-04-14 18:02:50|3025.16|3017.46|3025.09|3017.39|3025.21|3017.51|3024.96|3017.26|32
1649959380000|2022-04-14 18:03:00|3025.22|3017.52|3025.23|3017.53|3025.28|3017.58|3024.89|3017.19|27
1649959390000|2022-04-14 18:03:10|3025.15|3017.45|3027.02|3019.32|3027.02|3019.32|3025.02|3017.32|31
1649959400000|2022-04-14 18:03:20|3026.96|3019.26|3027.82|3020.12|3028.03|3020.33|3026.68|3018.98|32
1649959410000|2022-04-14 18:03:30|3027.83|3020.13|3027.75|3020.05|3028.03|3020.33|3027.68|3019.98|30
1649959420000|2022-04-14 18:03:40|3027.76|3020.06|3027.68|3019.98|3027.81|3020.11|3027.55|3019.85|32
1649959430000|2022-04-14 18:03:50|3027.65|3019.95|3027.7|3020|3027.76|3020.06|3027.56|3019.86|26
1649959440000|2022-04-14 18:04:00|3027.71|3020.01|3028.63|3020.93|3028.74|3021.04|3027.71|3020.01|33
1649959450000|2022-04-14 18:04:10|3028.66|3020.96|3029.08|3021.38|3029.28|3021.58|3028.66|3020.96|31
1649959460000|2022-04-14 18:04:20|3029.1|3021.4|3029.01|3021.31|3029.23|3021.53|3027.85|3020.15|35
1649959470000|2022-04-14 18:04:30|3029.02|3021.32|3028.25|3020.55|3029.21|3021.51|3028.19|3020.49|24
1649959480000|2022-04-14 18:04:40|3028.35|3020.65|3028.81|3021.11|3028.83|3021.13|3028.35|3020.65|23
1649959490000|2022-04-14 18:04:50|3028.91|3021.21|3027.73|3020.03|3029.22|3021.52|3027.25|3019.55|35
1649959500000|2022-04-14 18:05:00|3027.83|3020.13|3027.32|3019.62|3028.09|3020.39|3026.92|3019.22|35
1649959510000|2022-04-14 18:05:10|3027.39|3019.69|3027.21|3019.51|3027.39|3019.69|3027.01|3019.31|31
1649959520000|2022-04-14 18:05:20|3027.13|3019.43|3026.54|3018.84|3027.15|3019.45|3026.41|3018.71|26
1649959530000|2022-04-14 18:05:30|3026.59|3018.89|3026.54|3018.84|3026.61|3018.91|3026.35|3018.65|20
1649959540000|2022-04-14 18:05:40|3026.55|3018.85|3026.65|3018.95|3026.93|3019.23|3026.53|3018.83|32
1649959550000|2022-04-14 18:05:50|3026.59|3018.89|3026.58|3018.88|3026.64|3018.94|3026.43|3018.73|30
1649959560000|2022-04-14 18:06:00|3026.57|3018.87|3026.18|3018.48|3026.57|3018.87|3026.04|3018.34|32
1649959570000|2022-04-14 18:06:10|3026.24|3018.54|3026.15|3018.45|3026.31|3018.61|3026.15|3018.45|21
1649959580000|2022-04-14 18:06:20|3026.13|3018.43|3026.4|3018.7|3026.44|3018.74|3026.12|3018.42|26
1649959590000|2022-04-14 18:06:30|3026.41|3018.71|3026.75|3019.05|3026.75|3019.05|3026.4|3018.7|25
1649959600000|2022-04-14 18:06:40|3026.72|3019.02|3026.62|3018.92|3026.73|3019.03|3026.6|3018.9|16
1649959610000|2022-04-14 18:06:50|3026.68|3018.98|3027.74|3020.04|3027.98|3020.28|3026.68|3018.98|31
1649959620000|2022-04-14 18:07:00|3027.75|3020.05|3027.46|3019.76|3027.81|3020.11|3027.36|3019.66|31
1649959630000|2022-04-14 18:07:10|3027.47|3019.77|3027.61|3019.91|3027.66|3019.96|3027.41|3019.71|31
1649959640000|2022-04-14 18:07:20|3027.62|3019.92|3027.64|3019.94|3027.7|3020|3027.59|3019.89|23
1649959650000|2022-04-14 18:07:30|3027.62|3019.92|3026.25|3018.55|3027.63|3019.93|3025.96|3018.26|20
1649959660000|2022-04-14 18:07:40|3026.23|3018.53|3026.24|3018.54|3026.45|3018.75|3026.21|3018.51|28
1649959670000|2022-04-14 18:07:50|3026.25|3018.55|3026.27|3018.57|3026.41|3018.71|3026.13|3018.43|30
1649959680000|2022-04-14 18:08:00|3026.26|3018.56|3026.93|3019.23|3026.93|3019.23|3026.26|3018.56|22
1649959690000|2022-04-14 18:08:10|3026.94|3019.24|3026.4|3018.7|3026.96|3019.26|3026.22|3018.52|27
1649959700000|2022-04-14 18:08:20|3026.44|3018.74|3026.06|3018.36|3026.44|3018.74|3025.92|3018.22|28
1649959710000|2022-04-14 18:08:30|3026.12|3018.42|3025.82|3018.12|3026.12|3018.42|3025.78|3018.08|27
1649959720000|2022-04-14 18:08:40|3025.89|3018.19|3025.44|3017.74|3025.89|3018.19|3025.38|3017.68|31
1649959730000|2022-04-14 18:08:50|3025.46|3017.76|3024.95|3017.25|3025.49|3017.79|3024.76|3017.06|30
1649959740000|2022-04-14 18:09:00|3024.9|3017.2|3024.91|3017.21|3025.07|3017.37|3024.8|3017.1|36
1649959750000|2022-04-14 18:09:10|3024.89|3017.19|3025.22|3017.52|3025.34|3017.64|3024.74|3017.04|34
1649959760000|2022-04-14 18:09:20|3025.49|3017.79|3025.32|3017.62|3026.24|3018.54|3025.31|3017.61|37
1649959770000|2022-04-14 18:09:30|3025.51|3017.81|3025.14|3017.44|3025.57|3017.87|3024.89|3017.19|33
1649959780000|2022-04-14 18:09:40|3025.06|3017.36|3024.92|3017.22|3025.19|3017.49|3024.56|3016.86|28
1649959790000|2022-04-14 18:09:50|3024.88|3017.18|3024.54|3016.84|3024.88|3017.18|3024.38|3016.68|34
1649959800000|2022-04-14 18:10:00|3024.52|3016.82|3024.44|3016.74|3024.59|3016.89|3024.43|3016.73|29
1649959810000|2022-04-14 18:10:10|3024.39|3016.69|3024.03|3016.33|3024.4|3016.7|3023.92|3016.22|25
1649959820000|2022-04-14 18:10:20|3024.04|3016.34|3024.07|3016.37|3024.19|3016.49|3023.98|3016.28|26
1649959830000|2022-04-14 18:10:30|3024.04|3016.34|3024.03|3016.33|3024.18|3016.48|3023.96|3016.26|30
1649959840000|2022-04-14 18:10:40|3024.04|3016.34|3024.33|3016.63|3024.33|3016.63|3024.04|3016.34|18
1649959850000|2022-04-14 18:10:50|3024.34|3016.64|3024.31|3016.61|3024.36|3016.66|3024.29|3016.59|19
1649959860000|2022-04-14 18:11:00|3024.29|3016.59|3024.32|3016.62|3024.35|3016.65|3024.25|3016.55|18
1649959870000|2022-04-14 18:11:10|3024.29|3016.59|3024.34|3016.64|3024.35|3016.65|3024.25|3016.55|30
1649959880000|2022-04-14 18:11:20|3024.36|3016.66|3025.07|3017.37|3025.35|3017.65|3024.36|3016.66|32
1649959890000|2022-04-14 18:11:30|3025.02|3017.32|3025.3|3017.6|3025.36|3017.66|3024.99|3017.29|34
1649959900000|2022-04-14 18:11:40|3025.21|3017.51|3025.24|3017.54|3025.31|3017.61|3025.2|3017.5|22
1649959910000|2022-04-14 18:11:50|3025.28|3017.58|3025.4|3017.7|3025.54|3017.84|3025.25|3017.55|24
1649959920000|2022-04-14 18:12:00|3025.41|3017.71|3025.53|3017.83|3025.56|3017.86|3025.39|3017.69|29
1649959930000|2022-04-14 18:12:10|3025.54|3017.84|3026.07|3018.37|3026.09|3018.39|3025.54|3017.84|28
1649959940000|2022-04-14 18:12:20|3026.04|3018.34|3025.75|3018.05|3026.15|3018.45|3025.4|3017.7|30
1649959950000|2022-04-14 18:12:30|3025.79|3018.09|3025.42|3017.72|3025.79|3018.09|3025.2|3017.5|16
1649959960000|2022-04-14 18:12:40|3025.45|3017.75|3024.99|3017.29|3025.52|3017.82|3024.99|3017.29|27
1649959970000|2022-04-14 18:12:50|3025.17|3017.47|3025.15|3017.45|3025.18|3017.48|3024.92|3017.22|12
1649959980000|2022-04-14 18:13:00|3025.17|3017.47|3025.17|3017.47|3025.17|3017.47|3025.14|3017.44|8
1649959990000|2022-04-14 18:13:10|3025.16|3017.46|3026.02|3018.32|3026.09|3018.39|3025.15|3017.45|21
1649960000000|2022-04-14 18:13:20|3026.18|3018.48|3025.85|3018.15|3026.27|3018.57|3025.85|3018.15|29
1649960010000|2022-04-14 18:13:30|3025.76|3018.06|3025.26|3017.56|3025.84|3018.14|3025.08|3017.38|31
1649960020000|2022-04-14 18:13:40|3025.19|3017.49|3025.16|3017.46|3025.19|3017.49|3024.92|3017.22|27
1649960030000|2022-04-14 18:13:50|3025.15|3017.45|3025.52|3017.82|3025.64|3017.94|3025.06|3017.36|34
1649960040000|2022-04-14 18:14:00|3025.51|3017.81|3025.23|3017.53|3025.65|3017.95|3025.2|3017.5|29
1649960050000|2022-04-14 18:14:10|3025.22|3017.52|3024.46|3016.76|3025.38|3017.68|3024.23|3016.53|33
1649960060000|2022-04-14 18:14:20|3024.43|3016.73|3024.5|3016.8|3024.54|3016.84|3024.37|3016.67|33
1649960070000|2022-04-14 18:14:30|3024.48|3016.78|3023.85|3016.15|3024.55|3016.85|3023.81|3016.11|29
1649960080000|2022-04-14 18:14:40|3023.84|3016.14|3024.31|3016.61|3024.31|3016.61|3023.81|3016.11|20
1649960090000|2022-04-14 18:14:50|3024.26|3016.56|3024.66|3016.96|3024.8|3017.1|3024.26|3016.56|23
1649960100000|2022-04-14 18:15:00|3024.84|3017.14|3025.81|3018.11|3026.17|3018.47|3024.79|3017.09|34
1649960110000|2022-04-14 18:15:10|3025.82|3018.12|3025.56|3017.86|3025.86|3018.16|3025.52|3017.82|26
1649960120000|2022-04-14 18:15:20|3025.53|3017.83|3025.57|3017.87|3025.65|3017.95|3025.49|3017.79|25
1649960130000|2022-04-14 18:15:30|3025.58|3017.88|3026.17|3018.47|3026.31|3018.61|3025.58|3017.88|31
1649960140000|2022-04-14 18:15:40|3025.91|3018.21|3026.16|3018.46|3026.18|3018.48|3025.88|3018.18|23
1649960150000|2022-04-14 18:15:50|3026.27|3018.57|3026.25|3018.55|3026.38|3018.68|3025.88|3018.18|33
1649960160000|2022-04-14 18:16:00|3026.13|3018.43|3026.22|3018.52|3026.48|3018.78|3025.89|3018.19|34
1649960170000|2022-04-14 18:16:10|3026.21|3018.51|3025.85|3018.15|3026.46|3018.76|3025.49|3017.79|28
1649960180000|2022-04-14 18:16:20|3025.83|3018.13|3026.11|3018.41|3026.17|3018.47|3025.39|3017.69|36
1649960190000|2022-04-14 18:16:30|3026.14|3018.44|3025.84|3018.14|3026.3|3018.6|3025.84|3018.14|35
1649960200000|2022-04-14 18:16:40|3025.85|3018.15|3025.79|3018.09|3026.29|3018.59|3025.68|3017.98|35
1649960210000|2022-04-14 18:16:50|3025.72|3018.02|3025.23|3017.53|3026.14|3018.44|3025.18|3017.48|31
1649960220000|2022-04-14 18:17:00|3025.22|3017.52|3025.38|3017.68|3025.58|3017.88|3025.06|3017.36|34
1649960230000|2022-04-14 18:17:10|3025.37|3017.67|3025.2|3017.5|3025.5|3017.8|3025.19|3017.49|18
1649960240000|2022-04-14 18:17:20|3025.23|3017.53|3025.29|3017.59|3025.39|3017.69|3025.21|3017.51|13
1649960250000|2022-04-14 18:17:30|3025.3|3017.6|3025.34|3017.64|3025.39|3017.69|3025.3|3017.6|24
1649960260000|2022-04-14 18:17:40|3025.33|3017.63|3025.39|3017.69|3025.45|3017.75|3025.29|3017.59|22
1649960270000|2022-04-14 18:17:50|3025.41|3017.71|3025.78|3018.08|3026.14|3018.44|3025.41|3017.71|22
1649960280000|2022-04-14 18:18:00|3025.79|3018.09|3025.66|3017.96|3025.88|3018.18|3025.6|3017.9|35
1649960290000|2022-04-14 18:18:10|3025.62|3017.92|3025.37|3017.67|3026.03|3018.33|3024.93|3017.23|29
1649960300000|2022-04-14 18:18:20|3024.94|3017.24|3024.92|3017.22|3025.4|3017.7|3024.63|3016.93|22
1649960310000|2022-04-14 18:18:30|3024.99|3017.29|3024.71|3017.01|3024.99|3017.29|3024.37|3016.67|34
1649960320000|2022-04-14 18:18:40|3024.68|3016.98|3023.54|3015.84|3024.74|3017.04|3023.54|3015.84|31
1649960330000|2022-04-14 18:18:50|3023.93|3016.23|3022.59|3014.89|3024.01|3016.31|3022.13|3014.43|37
1649960340000|2022-04-14 18:19:00|3022.75|3015.05|3022.32|3014.62|3022.76|3015.06|3022.19|3014.49|35
1649960350000|2022-04-14 18:19:10|3022.3|3014.6|3022.33|3014.63|3022.49|3014.79|3022.28|3014.58|22
1649960360000|2022-04-14 18:19:20|3022.19|3014.49|3021.15|3013.45|3022.58|3014.88|3020.97|3013.27|34
1649960370000|2022-04-14 18:19:30|3021.14|3013.44|3020.95|3013.25|3021.22|3013.52|3020.3|3012.6|38
1649960380000|2022-04-14 18:19:40|3021.03|3013.33|3021.17|3013.47|3021.39|3013.69|3020.71|3013.01|31
1649960390000|2022-04-14 18:19:50|3021.22|3013.52|3021.11|3013.41|3021.45|3013.75|3020.34|3012.64|33
1649960400000|2022-04-14 18:20:00|3021.2|3013.5|3019.82|3012.12|3021.22|3013.52|3019.82|3012.12|37
1649960410000|2022-04-14 18:20:10|3019.73|3012.03|3019.2|3011.5|3019.81|3012.11|3018.96|3011.26|34
1649960420000|2022-04-14 18:20:20|3019.23|3011.53|3019.46|3011.76|3019.64|3011.94|3019.23|3011.53|33
1649960430000|2022-04-14 18:20:30|3019.49|3011.79|3019.42|3011.72|3019.61|3011.91|3019.38|3011.68|30
1649960440000|2022-04-14 18:20:40|3019.41|3011.71|3019.17|3011.47|3019.47|3011.77|3019.16|3011.46|29
1649960450000|2022-04-14 18:20:50|3019.18|3011.48|3019.46|3011.76|3019.62|3011.92|3019.16|3011.46|29
1649960460000|2022-04-14 18:21:00|3019.43|3011.73|3019.59|3011.89|3019.63|3011.93|3019.24|3011.54|28
1649960470000|2022-04-14 18:21:10|3019.57|3011.87|3018.73|3011.03|3019.6|3011.9|3018.34|3010.64|24
1649960480000|2022-04-14 18:21:20|3018.67|3010.97|3018.76|3011.06|3019.03|3011.33|3018.6|3010.9|26
1649960490000|2022-04-14 18:21:30|3018.73|3011.03|3018.64|3010.94|3018.73|3011.03|3018.57|3010.87|23
1649960500000|2022-04-14 18:21:40|3018.62|3010.92|3018.6|3010.9|3019.18|3011.48|3018.57|3010.87|30
1649960510000|2022-04-14 18:21:50|3018.62|3010.92|3020.15|3012.45|3020.15|3012.45|3018.53|3010.83|33
1649960520000|2022-04-14 18:22:00|3020.12|3012.42|3020.23|3012.53|3020.63|3012.93|3020.12|3012.42|38
1649960530000|2022-04-14 18:22:10|3020.25|3012.55|3020.23|3012.53|3020.65|3012.95|3020.2|3012.5|35
1649960540000|2022-04-14 18:22:20|3020.24|3012.54|3020.41|3012.71|3020.51|3012.81|3020.12|3012.42|30
1649960550000|2022-04-14 18:22:30|3020.5|3012.8|3019.22|3011.52|3020.5|3012.8|3018.99|3011.29|36
1649960560000|2022-04-14 18:22:40|3019.12|3011.42|3018.83|3011.13|3019.47|3011.77|3018.8|3011.1|36
1649960570000|2022-04-14 18:22:50|3018.85|3011.15|3018.98|3011.28|3019.01|3011.31|3018.85|3011.15|29
1649960580000|2022-04-14 18:23:00|3018.99|3011.29|3019.61|3011.91|3019.61|3011.91|3018.84|3011.14|35
1649960590000|2022-04-14 18:23:10|3019.4|3011.7|3019.94|3012.24|3019.98|3012.28|3019.39|3011.69|35
1649960600000|2022-04-14 18:23:20|3019.93|3012.23|3019.64|3011.94|3019.93|3012.23|3019.35|3011.65|32
1649960610000|2022-04-14 18:23:30|3019.65|3011.95|3019.68|3011.98|3019.79|3012.09|3019.63|3011.93|28
1649960620000|2022-04-14 18:23:40|3019.69|3011.99|3019.36|3011.66|3019.74|3012.04|3019.25|3011.55|32
1649960630000|2022-04-14 18:23:50|3019.12|3011.42|3019.54|3011.84|3019.54|3011.84|3019.09|3011.39|23
1649960640000|2022-04-14 18:24:00|3019.52|3011.82|3019.43|3011.73|3020.06|3012.36|3019.35|3011.65|28
1649960650000|2022-04-14 18:24:10|3019.33|3011.63|3019.23|3011.53|3019.38|3011.68|3019.09|3011.39|26
1649960660000|2022-04-14 18:24:20|3019.05|3011.35|3018.08|3010.38|3019.19|3011.49|3018.08|3010.38|28
1649960670000|2022-04-14 18:24:30|3017.37|3009.67|3017.38|3009.68|3018.38|3010.68|3017.15|3009.45|29
1649960680000|2022-04-14 18:24:40|3017.95|3010.25|3017.72|3010.02|3017.95|3010.25|3017.71|3010.01|26
1649960690000|2022-04-14 18:24:50|3017.73|3010.03|3018.73|3011.03|3018.84|3011.14|3017.73|3010.03|34
1649960700000|2022-04-14 18:25:00|3018.8|3011.1|3017.56|3009.86|3018.84|3011.14|3017.56|3009.86|34
1649960710000|2022-04-14 18:25:10|3017.58|3009.88|3018.31|3010.61|3018.51|3010.81|3017.58|3009.88|33
1649960720000|2022-04-14 18:25:20|3018.32|3010.62|3017.89|3010.19|3018.45|3010.75|3017.76|3010.06|27
1649960730000|2022-04-14 18:25:30|3017.91|3010.21|3018.12|3010.42|3018.14|3010.44|3017.91|3010.21|25
1649960740000|2022-04-14 18:25:40|3018.06|3010.36|3017.93|3010.23|3018.06|3010.36|3017.65|3009.95|26
1649960750000|2022-04-14 18:25:50|3017.94|3010.24|3019.16|3011.46|3019.16|3011.46|3017.94|3010.24|35
1649960760000|2022-04-14 18:26:00|3019.14|3011.44|3019.2|3011.5|3019.2|3011.5|3019.01|3011.31|32
1649960770000|2022-04-14 18:26:10|3019.17|3011.47|3019.17|3011.47|3019.26|3011.56|3019.08|3011.38|28
1649960780000|2022-04-14 18:26:20|3019.16|3011.46|3019.25|3011.55|3019.26|3011.56|3019.04|3011.34|23
1649960790000|2022-04-14 18:26:30|3019.17|3011.47|3020.38|3012.68|3020.59|3012.89|3019.17|3011.47|34
1649960800000|2022-04-14 18:26:40|3020.3|3012.6|3020|3012.3|3020.3|3012.6|3019.93|3012.23|32
1649960810000|2022-04-14 18:26:50|3019.98|3012.28|3019.25|3011.55|3020.05|3012.35|3019.25|3011.55|31
1649960820000|2022-04-14 18:27:00|3019.72|3012.02|3019.47|3011.77|3019.95|3012.25|3019.36|3011.66|28
1649960830000|2022-04-14 18:27:10|3019.43|3011.73|3019.12|3011.42|3019.5|3011.8|3019.11|3011.41|27
1649960840000|2022-04-14 18:27:20|3019.13|3011.43|3019.24|3011.54|3019.26|3011.56|3019.13|3011.43|17
1649960850000|2022-04-14 18:27:30|3019.25|3011.55|3019.21|3011.51|3019.27|3011.57|3018.87|3011.17|15
1649960860000|2022-04-14 18:27:40|3019.23|3011.53|3018.4|3010.7|3019.24|3011.54|3017.63|3009.93|37
1649960870000|2022-04-14 18:27:50|3018.41|3010.71|3018.79|3011.09|3018.8|3011.1|3018.34|3010.64|34
1649960880000|2022-04-14 18:28:00|3018.74|3011.04|3019.49|3011.79|3019.49|3011.79|3018.55|3010.85|31
1649960890000|2022-04-14 18:28:10|3019.47|3011.77|3020.74|3013.04|3020.74|3013.04|3019.47|3011.77|27
1649960900000|2022-04-14 18:28:20|3020.99|3013.29|3022.16|3014.46|3022.18|3014.48|3020.99|3013.29|34
1649960910000|2022-04-14 18:28:30|3022.08|3014.38|3022.86|3015.16|3022.86|3015.16|3022.01|3014.31|30
1649960920000|2022-04-14 18:28:40|3022.71|3015.01|3022.6|3014.9|3023.32|3015.62|3022.35|3014.65|38
1649960930000|2022-04-14 18:28:50|3022.36|3014.66|3022.78|3015.08|3022.78|3015.08|3022.25|3014.55|25
1649960940000|2022-04-14 18:29:00|3022.79|3015.09|3021.88|3014.18|3022.83|3015.13|3021.85|3014.15|29
1649960950000|2022-04-14 18:29:10|3021.82|3014.12|3022.3|3014.6|3022.35|3014.65|3021.82|3014.12|36
1649960960000|2022-04-14 18:29:20|3022.26|3014.56|3022.62|3014.92|3022.66|3014.96|3022.26|3014.56|27
1649960970000|2022-04-14 18:29:30|3022.61|3014.91|3022.27|3014.57|3022.64|3014.94|3021.94|3014.24|34
1649960980000|2022-04-14 18:29:40|3022.25|3014.55|3022.37|3014.67|3022.38|3014.68|3022.18|3014.48|22
1649960990000|2022-04-14 18:29:50|3022.32|3014.62|3021.18|3013.48|3022.37|3014.67|3021.06|3013.36|29
1649961000000|2022-04-14 18:30:00|3021.38|3013.68|3020.45|3012.75|3021.38|3013.68|3020.22|3012.52|35
1649961010000|2022-04-14 18:30:10|3020.42|3012.72|3021.56|3013.86|3021.95|3014.25|3020.23|3012.53|34
1649961020000|2022-04-14 18:30:20|3021.58|3013.88|3022.21|3014.51|3022.21|3014.51|3021.58|3013.88|33
1649961030000|2022-04-14 18:30:30|3022.13|3014.43|3022.68|3014.98|3022.68|3014.98|3022.13|3014.43|31
1649961040000|2022-04-14 18:30:40|3022.8|3015.1|3023.86|3016.16|3023.99|3016.29|3022.8|3015.1|35
1649961050000|2022-04-14 18:30:50|3023.87|3016.17|3024.01|3016.31|3024.15|3016.45|3023.8|3016.1|28
1649961060000|2022-04-14 18:31:00|3024.13|3016.43|3023.58|3015.88|3024.14|3016.44|3023.58|3015.88|33
1649961070000|2022-04-14 18:31:10|3023.59|3015.89|3022.33|3014.63|3023.77|3016.07|3022.1|3014.4|33
1649961080000|2022-04-14 18:31:20|3022.39|3014.69|3020.97|3013.27|3022.63|3014.93|3020.95|3013.25|33
1649961090000|2022-04-14 18:31:30|3021.09|3013.39|3020.94|3013.24|3021.8|3014.1|3020.82|3013.12|28
1649961100000|2022-04-14 18:31:40|3020.98|3013.28|3020.89|3013.19|3021.24|3013.54|3020.68|3012.98|27
1649961110000|2022-04-14 18:31:50|3020.98|3013.28|3020|3012.3|3020.98|3013.28|3019.87|3012.17|32
1649961120000|2022-04-14 18:32:00|3019.89|3012.19|3019.18|3011.48|3019.92|3012.22|3019.18|3011.48|31
1649961130000|2022-04-14 18:32:10|3019.21|3011.51|3019.28|3011.58|3019.34|3011.64|3019.21|3011.51|23
1649961140000|2022-04-14 18:32:20|3019.26|3011.56|3018.64|3010.94|3019.29|3011.59|3018.42|3010.72|27
1649961150000|2022-04-14 18:32:30|3018.66|3010.96|3017.49|3009.79|3018.66|3010.96|3017.49|3009.79|23
1649961160000|2022-04-14 18:32:40|3017.52|3009.82|3016.99|3009.29|3017.57|3009.87|3016.62|3008.92|28
1649961170000|2022-04-14 18:32:50|3016.94|3009.24|3012.86|3005.16|3016.94|3009.24|3012.65|3004.95|32
1649961180000|2022-04-14 18:33:00|3012.79|3005.09|3013.94|3006.24|3013.94|3006.24|3012.19|3004.49|31
1649961190000|2022-04-14 18:33:10|3013.87|3006.17|3013.45|3005.75|3014.08|3006.38|3013.45|3005.75|27
1649961200000|2022-04-14 18:33:20|3013.37|3005.67|3013.44|3005.74|3013.47|3005.77|3013.29|3005.59|26
1649961210000|2022-04-14 18:33:30|3013.4|3005.7|3014.72|3007.02|3014.8|3007.1|3013.4|3005.7|28
1649961220000|2022-04-14 18:33:40|3014.73|3007.03|3013.45|3005.75|3014.8|3007.1|3013.42|3005.72|30
1649961230000|2022-04-14 18:33:50|3013.46|3005.76|3013.5|3005.8|3013.56|3005.86|3013.38|3005.68|33
1649961240000|2022-04-14 18:34:00|3013.49|3005.79|3013.54|3005.84|3013.55|3005.85|3013.24|3005.54|23
1649961250000|2022-04-14 18:34:10|3013.53|3005.83|3014.62|3006.92|3014.89|3007.19|3013.53|3005.83|26
1649961260000|2022-04-14 18:34:20|3014.64|3006.94|3014.87|3007.17|3014.9|3007.2|3014.63|3006.93|26
1649961270000|2022-04-14 18:34:30|3014.88|3007.18|3014.76|3007.06|3014.9|3007.2|3014.59|3006.89|26
1649961280000|2022-04-14 18:34:40|3014.79|3007.09|3014.84|3007.14|3014.85|3007.15|3014.73|3007.03|28
1649961290000|2022-04-14 18:34:50|3014.83|3007.13|3014.27|3006.57|3014.83|3007.13|3013.91|3006.21|26
1649961300000|2022-04-14 18:35:00|3014.26|3006.56|3014.38|3006.68|3014.49|3006.79|3014.16|3006.46|28
1649961310000|2022-04-14 18:35:10|3014.43|3006.73|3014.31|3006.61|3014.43|3006.73|3014.22|3006.52|28
1649961320000|2022-04-14 18:35:20|3014.24|3006.54|3013.73|3006.03|3014.25|3006.55|3013.7|3006|27
1649961330000|2022-04-14 18:35:30|3013.74|3006.04|3012.61|3004.91|3013.77|3006.07|3012.46|3004.76|31
1649961340000|2022-04-14 18:35:40|3012.57|3004.87|3012.25|3004.55|3012.61|3004.91|3012.25|3004.55|20
1649961350000|2022-04-14 18:35:50|3012.27|3004.57|3012.22|3004.52|3012.3|3004.6|3012.15|3004.45|20
1649961360000|2022-04-14 18:36:00|3012.15|3004.45|3011.43|3003.73|3012.22|3004.52|3011.43|3003.73|21
1649961370000|2022-04-14 18:36:10|3011.42|3003.72|3011.69|3003.99|3011.74|3004.04|3011.35|3003.65|26
1649961380000|2022-04-14 18:36:20|3011.7|3004|3013.25|3005.55|3013.47|3005.77|3011.7|3004|37
1649961390000|2022-04-14 18:36:30|3013.26|3005.56|3013.35|3005.65|3013.51|3005.81|3013.24|3005.54|28
1649961400000|2022-04-14 18:36:40|3013.27|3005.57|3013.19|3005.49|3013.35|3005.65|3013.19|3005.49|12
1649961410000|2022-04-14 18:36:50|3013.2|3005.5|3013.02|3005.32|3013.27|3005.57|3012.99|3005.29|13
1649961420000|2022-04-14 18:37:00|3013.07|3005.37|3013.18|3005.48|3013.33|3005.63|3012.91|3005.21|28
1649961430000|2022-04-14 18:37:10|3013.19|3005.49|3013.22|3005.52|3013.24|3005.54|3013.08|3005.38|26
1649961440000|2022-04-14 18:37:20|3013.23|3005.53|3013.22|3005.52|3013.31|3005.61|3013.21|3005.51|17
1649961450000|2022-04-14 18:37:30|3013.15|3005.45|3013.21|3005.51|3013.21|3005.51|3013.1|3005.4|28
1649961460000|2022-04-14 18:37:40|3013.2|3005.5|3013.2|3005.5|3013.26|3005.56|3013.15|3005.45|20
1649961470000|2022-04-14 18:37:50|3013.22|3005.52|3012.26|3004.56|3013.24|3005.54|3012.18|3004.48|25
1649961480000|2022-04-14 18:38:00|3012.33|3004.63|3012.27|3004.57|3012.47|3004.77|3012.08|3004.38|34
1649961490000|2022-04-14 18:38:10|3012.25|3004.55|3012.26|3004.56|3012.52|3004.82|3012.17|3004.47|28
1649961500000|2022-04-14 18:38:20|3012.41|3004.71|3012.16|3004.46|3012.52|3004.82|3012.01|3004.31|18
1649961510000|2022-04-14 18:38:30|3012.21|3004.51|3011.44|3003.74|3012.21|3004.51|3011.16|3003.46|23
1649961520000|2022-04-14 18:38:40|3011.41|3003.71|3011.37|3003.67|3011.47|3003.77|3011.31|3003.61|16
1649961530000|2022-04-14 18:38:50|3011.38|3003.68|3011.61|3003.91|3011.61|3003.91|3011.29|3003.59|16
1649961540000|2022-04-14 18:39:00|3011.62|3003.92|3011.74|3004.04|3011.81|3004.11|3011.57|3003.87|17
1649961550000|2022-04-14 18:39:10|3011.62|3003.92|3011.68|3003.98|3011.69|3003.99|3011.61|3003.91|14
1649961560000|2022-04-14 18:39:20|3011.65|3003.95|3011.99|3004.29|3012.39|3004.69|3011.64|3003.94|29
1649961570000|2022-04-14 18:39:30|3012|3004.3|3011.4|3003.7|3012.01|3004.31|3011.08|3003.38|31
1649961580000|2022-04-14 18:39:40|3011.36|3003.66|3011.12|3003.42|3011.4|3003.7|3011.01|3003.31|32
1649961590000|2022-04-14 18:39:50|3011.11|3003.41|3010.11|3002.41|3011.28|3003.58|3010.11|3002.41|27
1649961600000|2022-04-14 18:40:00|3010.63|3002.93|3011.46|3003.76|3011.47|3003.77|3010.63|3002.93|23
1649961610000|2022-04-14 18:40:10|3011.49|3003.79|3011.98|3004.28|3012.03|3004.33|3011.48|3003.78|28
1649961620000|2022-04-14 18:40:20|3012.09|3004.39|3013.45|3005.75|3013.45|3005.75|3012.09|3004.39|34
1649961630000|2022-04-14 18:40:30|3013.42|3005.72|3012.74|3005.04|3013.54|3005.84|3012.45|3004.75|32
1649961640000|2022-04-14 18:40:40|3012.75|3005.05|3012.75|3005.05|3012.87|3005.17|3012.57|3004.87|30
1649961650000|2022-04-14 18:40:50|3012.79|3005.09|3012.88|3005.18|3013.11|3005.41|3012.73|3005.03|34
1649961660000|2022-04-14 18:41:00|3012.97|3005.27|3012.89|3005.19|3013.02|3005.32|3012.82|3005.12|33
1649961670000|2022-04-14 18:41:10|3012.88|3005.18|3012.7|3005|3012.95|3005.25|3012.53|3004.83|23
1649961680000|2022-04-14 18:41:20|3012.61|3004.91|3012.11|3004.41|3012.73|3005.03|3012.01|3004.31|32
1649961690000|2022-04-14 18:41:30|3012.12|3004.42|3012.54|3004.84|3012.56|3004.86|3011.94|3004.24|34
1649961700000|2022-04-14 18:41:40|3012.44|3004.74|3012.87|3005.17|3012.96|3005.26|3012.44|3004.74|25
1649961710000|2022-04-14 18:41:50|3012.82|3005.12|3012.35|3004.65|3012.87|3005.17|3012.35|3004.65|29
1649961720000|2022-04-14 18:42:00|3012.36|3004.66|3012.64|3004.94|3012.66|3004.96|3012.32|3004.62|18
1649961730000|2022-04-14 18:42:10|3012.65|3004.95|3013.73|3006.03|3013.78|3006.08|3012.63|3004.93|28
1649961740000|2022-04-14 18:42:20|3013.54|3005.84|3013.67|3005.97|3013.68|3005.98|3013.35|3005.65|23
1649961750000|2022-04-14 18:42:30|3013.69|3005.99|3013.8|3006.1|3014.02|3006.32|3013.35|3005.65|29
1649961760000|2022-04-14 18:42:40|3013.81|3006.11|3013.93|3006.23|3014.02|3006.32|3013.81|3006.11|17
1649961770000|2022-04-14 18:42:50|3013.72|3006.02|3013.54|3005.84|3013.72|3006.02|3013.51|3005.81|24
1649961780000|2022-04-14 18:43:00|3013.48|3005.78|3013.7|3006|3013.7|3006|3012.44|3004.74|29
1649961790000|2022-04-14 18:43:10|3014.13|3006.43|3014.06|3006.36|3014.26|3006.56|3013.97|3006.27|28
1649961800000|2022-04-14 18:43:20|3014.07|3006.37|3013.99|3006.29|3014.17|3006.47|3013.81|3006.11|35
1649961810000|2022-04-14 18:43:30|3013.97|3006.27|3013.83|3006.13|3014.03|3006.33|3013.82|3006.12|26
1649961820000|2022-04-14 18:43:40|3013.82|3006.12|3013.76|3006.06|3013.86|3006.16|3013.63|3005.93|24
1649961830000|2022-04-14 18:43:50|3013.71|3006.01|3013.66|3005.96|3013.76|3006.06|3013.61|3005.91|24
1649961840000|2022-04-14 18:44:00|3013.72|3006.02|3013.55|3005.85|3013.84|3006.14|3013.45|3005.75|26
1649961850000|2022-04-14 18:44:10|3013.56|3005.86|3013.68|3005.98|3013.68|3005.98|3013.47|3005.77|14
1649961860000|2022-04-14 18:44:20|3013.63|3005.93|3013.59|3005.89|3013.66|3005.96|3013.5|3005.8|20
1649961870000|2022-04-14 18:44:30|3013.53|3005.83|3013.46|3005.76|3013.61|3005.91|3013.41|3005.71|22
1649961880000|2022-04-14 18:44:40|3013.5|3005.8|3013.51|3005.81|3013.53|3005.83|3013.4|3005.7|31
1649961890000|2022-04-14 18:44:50|3013.48|3005.78|3013.54|3005.84|3013.55|3005.85|3013.48|3005.78|10
1649961900000|2022-04-14 18:45:00|3013.56|3005.86|3014.64|3006.94|3014.64|3006.94|3013.39|3005.69|30
1649961910000|2022-04-14 18:45:10|3014.63|3006.93|3015.08|3007.38|3015.21|3007.51|3014.63|3006.93|23
1649961920000|2022-04-14 18:45:20|3015.09|3007.39|3016.4|3008.7|3016.88|3009.18|3015.09|3007.39|28
1649961930000|2022-04-14 18:45:30|3016.41|3008.71|3016.31|3008.61|3016.56|3008.86|3016.15|3008.45|27
1649961940000|2022-04-14 18:45:40|3016.27|3008.57|3016.2|3008.5|3016.36|3008.66|3016.12|3008.42|25
1649961950000|2022-04-14 18:45:50|3016.19|3008.49|3016.25|3008.55|3016.53|3008.83|3016.19|3008.49|20
1649961960000|2022-04-14 18:46:00|3016.24|3008.54|3014.2|3006.5|3016.41|3008.71|3013.95|3006.25|34
1649961970000|2022-04-14 18:46:10|3014.13|3006.43|3015.23|3007.53|3015.23|3007.53|3014.13|3006.43|26
1649961980000|2022-04-14 18:46:20|3015.25|3007.55|3015.02|3007.32|3015.25|3007.55|3014.99|3007.29|20
1649961990000|2022-04-14 18:46:30|3015.04|3007.34|3014.95|3007.25|3015.11|3007.41|3014.91|3007.21|32
1649962000000|2022-04-14 18:46:40|3015.01|3007.31|3014.37|3006.67|3015.04|3007.34|3014.37|3006.67|26
1649962010000|2022-04-14 18:46:50|3014.39|3006.69|3014.68|3006.98|3014.77|3007.07|3014.18|3006.48|29
1649962020000|2022-04-14 18:47:00|3014.73|3007.03|3014.31|3006.61|3014.73|3007.03|3014.28|3006.58|26
1649962030000|2022-04-14 18:47:10|3014.81|3007.11|3013.83|3006.13|3014.81|3007.11|3013.68|3005.98|31
1649962040000|2022-04-14 18:47:20|3013.75|3006.05|3014.46|3006.76|3014.46|3006.76|3013.73|3006.03|24
1649962050000|2022-04-14 18:47:30|3014.47|3006.77|3014.49|3006.79|3014.61|3006.91|3014.38|3006.68|20
1649962060000|2022-04-14 18:47:40|3014.64|3006.94|3014.63|3006.93|3014.69|3006.99|3014.44|3006.74|22
1649962070000|2022-04-14 18:47:50|3014.51|3006.81|3014.63|3006.93|3014.68|3006.98|3014.51|3006.81|9
1649962080000|2022-04-14 18:48:00|3014.66|3006.96|3014.61|3006.91|3014.66|3006.96|3014.45|3006.75|18
1649962090000|2022-04-14 18:48:10|3014.62|3006.92|3014.41|3006.71|3014.65|3006.95|3014.38|3006.68|15
1649962100000|2022-04-14 18:48:20|3014.39|3006.69|3014.44|3006.74|3014.52|3006.82|3014.37|3006.67|22
1649962110000|2022-04-14 18:48:30|3014.45|3006.75|3014.42|3006.72|3014.47|3006.77|3014.37|3006.67|16
1649962120000|2022-04-14 18:48:40|3014.43|3006.73|3014.45|3006.75|3014.48|3006.78|3014.4|3006.7|17
1649962130000|2022-04-14 18:48:50|3014.49|3006.79|3014.49|3006.79|3014.51|3006.81|3014.48|3006.78|15
1649962140000|2022-04-14 18:49:00|3014.51|3006.81|3014.53|3006.83|3014.55|3006.85|3014.46|3006.76|18
1649962150000|2022-04-14 18:49:10|3014.52|3006.82|3014.49|3006.79|3014.52|3006.82|3014.42|3006.72|17
1649962160000|2022-04-14 18:49:20|3014.5|3006.8|3014.54|3006.84|3014.54|3006.84|3014.48|3006.78|24
1649962170000|2022-04-14 18:49:30|3014.56|3006.86|3014.52|3006.82|3014.57|3006.87|3014.48|3006.78|12
1649962180000|2022-04-14 18:49:40|3014.85|3007.15|3014.52|3006.82|3015.39|3007.69|3014.51|3006.81|29
1649962190000|2022-04-14 18:49:50|3014.54|3006.84|3014.58|3006.88|3014.58|3006.88|3014.47|3006.77|28
1649962200000|2022-04-14 18:50:00|3014.59|3006.89|3015.57|3007.87|3015.72|3008.02|3014.49|3006.79|25
1649962210000|2022-04-14 18:50:10|3015.6|3007.9|3017.26|3009.56|3017.29|3009.59|3015.59|3007.89|28
1649962220000|2022-04-14 18:50:20|3017.21|3009.51|3017.19|3009.49|3017.35|3009.65|3016.7|3009|30
1649962230000|2022-04-14 18:50:30|3016.98|3009.28|3017.59|3009.89|3017.82|3010.12|3016.85|3009.15|33
1649962240000|2022-04-14 18:50:40|3017.63|3009.93|3017.27|3009.57|3017.73|3010.03|3017.15|3009.45|26
1649962250000|2022-04-14 18:50:50|3017.33|3009.63|3017.1|3009.4|3017.59|3009.89|3017.1|3009.4|24
1649962260000|2022-04-14 18:51:00|3017.15|3009.45|3017.45|3009.75|3017.53|3009.83|3017.07|3009.37|25
1649962270000|2022-04-14 18:51:10|3017.46|3009.76|3017.27|3009.57|3017.5|3009.8|3017.21|3009.51|24
1649962280000|2022-04-14 18:51:20|3017.32|3009.62|3017.35|3009.65|3017.42|3009.72|3017.22|3009.52|22
1649962290000|2022-04-14 18:51:30|3017.34|3009.64|3017.25|3009.55|3017.41|3009.71|3017.18|3009.48|23
1649962300000|2022-04-14 18:51:40|3017.26|3009.56|3017.34|3009.64|3017.34|3009.64|3017.22|3009.52|23
1649962310000|2022-04-14 18:51:50|3017.35|3009.65|3016.84|3009.14|3017.35|3009.65|3016.49|3008.79|20
1649962320000|2022-04-14 18:52:00|3016.81|3009.11|3016.75|3009.05|3016.83|3009.13|3016.62|3008.92|22
1649962330000|2022-04-14 18:52:10|3016.69|3008.99|3016.23|3008.53|3016.69|3008.99|3016.2|3008.5|29
1649962340000|2022-04-14 18:52:20|3016.32|3008.62|3014.98|3007.28|3016.32|3008.62|3014.98|3007.28|21
1649962350000|2022-04-14 18:52:30|3015.11|3007.41|3014.52|3006.82|3015.12|3007.42|3014.48|3006.78|32
1649962360000|2022-04-14 18:52:40|3014.49|3006.79|3014.39|3006.69|3014.52|3006.82|3014.27|3006.57|21
1649962370000|2022-04-14 18:52:50|3014.38|3006.68|3014.59|3006.89|3014.7|3007|3014.38|3006.68|29
1649962380000|2022-04-14 18:53:00|3014.72|3007.02|3013.97|3006.27|3014.72|3007.02|3013.65|3005.95|36
1649962390000|2022-04-14 18:53:10|3013.8|3006.1|3013.85|3006.15|3014.04|3006.34|3012.77|3005.07|39
1649962400000|2022-04-14 18:53:20|3014.01|3006.31|3012.28|3004.58|3014.16|3006.46|3011.87|3004.17|32
1649962410000|2022-04-14 18:53:30|3012.23|3004.53|3011.95|3004.25|3012.33|3004.63|3011.76|3004.06|21
1649962420000|2022-04-14 18:53:40|3011.9|3004.2|3012.45|3004.75|3012.54|3004.84|3011.9|3004.2|28
1649962430000|2022-04-14 18:53:50|3012.46|3004.76|3011.98|3004.28|3012.48|3004.78|3011.98|3004.28|19
1649962440000|2022-04-14 18:54:00|3011.97|3004.27|3011.48|3003.78|3012.1|3004.4|3011.16|3003.46|33
1649962450000|2022-04-14 18:54:10|3011.49|3003.79|3009.94|3002.24|3011.59|3003.89|3009.92|3002.22|34
1649962460000|2022-04-14 18:54:20|3009.84|3002.14|3009.63|3001.93|3009.97|3002.27|3008.55|3000.85|31
1649962470000|2022-04-14 18:54:30|3009.64|3001.94|3007.31|2999.61|3009.68|3001.98|3006.96|2999.26|36
1649962480000|2022-04-14 18:54:40|3006.86|2999.16|3006.53|2998.83|3007.04|2999.34|3006.07|2998.37|37
1649962490000|2022-04-14 18:54:50|3006.43|2998.73|2995.35|2987.65|3006.5|2998.8|2994.47|2986.77|39
1649962500000|2022-04-14 18:55:00|2995.52|2987.82|2995.92|2988.22|2998.53|2990.83|2995.37|2987.67|39
1649962510000|2022-04-14 18:55:10|2995.96|2988.26|2997.17|2989.47|2998.96|2991.26|2995.96|2988.26|40
1649962520000|2022-04-14 18:55:20|2997.06|2989.36|2996.07|2988.37|2998.38|2990.68|2995.66|2987.96|36
1649962530000|2022-04-14 18:55:30|2996.05|2988.35|2997.99|2990.29|2998.54|2990.84|2995.96|2988.26|35
1649962540000|2022-04-14 18:55:40|2997.79|2990.09|2992.44|2984.74|2997.79|2990.09|2991.18|2983.48|35
1649962550000|2022-04-14 18:55:50|2992.3|2984.6|2990.94|2983.24|2992.35|2984.65|2990.55|2982.85|39
1649962560000|2022-04-14 18:56:00|2990.83|2983.13|2994.7|2987|2994.7|2987|2990.75|2983.05|35
1649962570000|2022-04-14 18:56:10|2994.61|2986.91|2993.83|2986.13|2995.12|2987.42|2993.52|2985.82|37
1649962580000|2022-04-14 18:56:20|2993.97|2986.27|2996.29|2988.59|2996.65|2988.95|2993.97|2986.27|40
1649962590000|2022-04-14 18:56:30|2996.62|2988.92|2993.49|2985.79|2996.63|2988.93|2993.43|2985.73|38
1649962600000|2022-04-14 18:56:40|2993.4|2985.7|2994.28|2986.58|2995.09|2987.39|2993.4|2985.7|35
1649962610000|2022-04-14 18:56:50|2994.07|2986.37|2995.13|2987.43|2995.49|2987.79|2994.05|2986.35|36
1649962620000|2022-04-14 18:57:00|2995.15|2987.45|2995.23|2987.53|2995.72|2988.02|2993.56|2985.86|39
1649962630000|2022-04-14 18:57:10|2994.95|2987.25|2995.77|2988.07|2996.27|2988.57|2994.95|2987.25|37
1649962640000|2022-04-14 18:57:20|2995.75|2988.05|2994.98|2987.28|2995.75|2988.05|2994.84|2987.14|34
1649962650000|2022-04-14 18:57:30|2994.99|2987.29|2991.2|2983.5|2994.99|2987.29|2991.17|2983.47|38
1649962660000|2022-04-14 18:57:40|2992.04|2984.34|2990.7|2983|2992.05|2984.35|2990.45|2982.75|39
1649962670000|2022-04-14 18:57:50|2990.45|2982.75|2990.7|2983|2990.7|2983|2989.62|2981.92|38
1649962680000|2022-04-14 18:58:00|2990.92|2983.22|2989.52|2981.82|2990.92|2983.22|2989.1|2981.4|39
1649962690000|2022-04-14 18:58:10|2989.69|2981.99|2988.01|2980.31|2989.95|2982.25|2988.01|2980.31|38
1649962700000|2022-04-14 18:58:20|2987.95|2980.25|2988.58|2980.88|2988.93|2981.23|2987.12|2979.42|37
1649962710000|2022-04-14 18:58:30|2988.91|2981.21|2989.02|2981.32|2989.41|2981.71|2988.71|2981.01|32
1649962720000|2022-04-14 18:58:40|2988.64|2980.94|2988.3|2980.6|2989.05|2981.35|2988.3|2980.6|27
1649962730000|2022-04-14 18:58:50|2988.19|2980.49|2988.58|2980.88|2988.7|2981|2988.19|2980.49|31
1649962740000|2022-04-14 18:59:00|2988.52|2980.82|2989.21|2981.51|2989.24|2981.54|2988.31|2980.61|29
1649962750000|2022-04-14 18:59:10|2989.23|2981.53|2990.05|2982.35|2990.73|2983.03|2988.93|2981.23|36
1649962760000|2022-04-14 18:59:20|2990.15|2982.45|2988.73|2981.03|2990.22|2982.52|2988.73|2981.03|29
1649962770000|2022-04-14 18:59:30|2988.92|2981.22|2988.36|2980.66|2989.02|2981.32|2988.29|2980.59|27
1649962780000|2022-04-14 18:59:40|2988.35|2980.65|2988.54|2980.84|2990.15|2982.45|2988.34|2980.64|32
1649962790000|2022-04-14 18:59:50|2988.6|2980.9|2987.84|2980.14|2988.73|2981.03|2987.55|2979.85|34
1649962800000|2022-04-14 19:00:00|2987.66|2979.96|2988.37|2980.67|2988.47|2980.77|2987.31|2979.61|32
1649962810000|2022-04-14 19:00:10|2988.33|2980.63|2987.79|2980.09|2988.69|2980.99|2987.21|2979.51|35
1649962820000|2022-04-14 19:00:20|2987.76|2980.06|2988.24|2980.54|2988.44|2980.74|2987.76|2980.06|35
1649962830000|2022-04-14 19:00:30|2988.21|2980.51|2988.88|2981.18|2988.88|2981.18|2988.21|2980.51|36
1649962840000|2022-04-14 19:00:40|2988.87|2981.17|2988.67|2980.97|2990.04|2982.34|2988.67|2980.97|36
1649962850000|2022-04-14 19:00:50|2988.27|2980.57|2987.82|2980.12|2988.86|2981.16|2987.81|2980.11|38
1649962860000|2022-04-14 19:01:00|2987.86|2980.16|2987.21|2979.51|2988.27|2980.57|2987.2|2979.5|32
1649962870000|2022-04-14 19:01:10|2987.23|2979.53|2986.83|2979.13|2987.36|2979.66|2986.83|2979.13|26
1649962880000|2022-04-14 19:01:20|2986.79|2979.09|2987.03|2979.33|2987.03|2979.33|2986.75|2979.05|23
1649962890000|2022-04-14 19:01:30|2986.86|2979.16|2982.98|2975.28|2986.91|2979.21|2982.94|2975.24|37
1649962900000|2022-04-14 19:01:40|2982.93|2975.23|2983.89|2976.19|2984.89|2977.19|2981.48|2973.78|38
1649962910000|2022-04-14 19:01:50|2983.9|2976.2|2980.87|2973.17|2983.9|2976.2|2980.87|2973.17|40
1649962920000|2022-04-14 19:02:00|2980.98|2973.28|2981.65|2973.95|2982.77|2975.07|2980.93|2973.23|36
1649962930000|2022-04-14 19:02:10|2981.61|2973.91|2986.57|2978.87|2986.93|2979.23|2981.61|2973.91|38
1649962940000|2022-04-14 19:02:20|2986.58|2978.88|2986.67|2978.97|2987.05|2979.35|2986|2978.3|39
1649962950000|2022-04-14 19:02:30|2986.44|2978.74|2987.66|2979.96|2988.37|2980.67|2986.44|2978.74|37
1649962960000|2022-04-14 19:02:40|2987.72|2980.02|2987.62|2979.92|2987.72|2980.02|2986.34|2978.64|33
1649962970000|2022-04-14 19:02:50|2987.67|2979.97|2988.57|2980.87|2988.78|2981.08|2987.32|2979.62|30
1649962980000|2022-04-14 19:03:00|2988.42|2980.72|2988.84|2981.14|2988.86|2981.16|2988.42|2980.72|33
1649962990000|2022-04-14 19:03:10|2988.86|2981.16|2989.86|2982.16|2989.92|2982.22|2988.24|2980.54|36
1649963000000|2022-04-14 19:03:20|2989.96|2982.26|2988.95|2981.25|2990.2|2982.5|2988.95|2981.25|32
1649963010000|2022-04-14 19:03:30|2989|2981.3|2989.7|2982|2989.84|2982.14|2989|2981.3|37
1649963020000|2022-04-14 19:03:40|2989.67|2981.97|2990.18|2982.48|2990.69|2982.99|2989.56|2981.86|33
1649963030000|2022-04-14 19:03:50|2991.21|2983.51|2993.07|2985.37|2993.4|2985.7|2991.21|2983.51|38
1649963040000|2022-04-14 19:04:00|2992.99|2985.29|2994.08|2986.38|2994.11|2986.41|2992.99|2985.29|35
1649963050000|2022-04-14 19:04:10|2994.09|2986.39|2995.2|2987.5|2995.49|2987.79|2994.09|2986.39|38
1649963060000|2022-04-14 19:04:20|2994.97|2987.27|2995.39|2987.69|2995.78|2988.08|2994.9|2987.2|37
1649963070000|2022-04-14 19:04:30|2995.36|2987.66|2994.69|2986.99|2995.65|2987.95|2994.58|2986.88|34
1649963080000|2022-04-14 19:04:40|2994.7|2987|2992.29|2984.59|2994.7|2987|2991.89|2984.19|33
1649963090000|2022-04-14 19:04:50|2992.26|2984.56|2992.05|2984.35|2992.59|2984.89|2991.5|2983.8|35
1649963100000|2022-04-14 19:05:00|2991.9|2984.2|2991.4|2983.7|2992.05|2984.35|2990.84|2983.14|29
1649963110000|2022-04-14 19:05:10|2991.37|2983.67|2992.62|2984.92|2992.69|2984.99|2991.37|2983.67|35
1649963120000|2022-04-14 19:05:20|2992.46|2984.76|2993.12|2985.42|2993.18|2985.48|2992.46|2984.76|34
1649963130000|2022-04-14 19:05:30|2992.82|2985.12|2991.9|2984.2|2992.82|2985.12|2991.75|2984.05|28
1649963140000|2022-04-14 19:05:40|2991.94|2984.24|2992.3|2984.6|2992.7|2985|2991.94|2984.24|31
1649963150000|2022-04-14 19:05:50|2992.24|2984.54|2992.55|2984.85|2992.84|2985.14|2992.1|2984.4|35
1649963160000|2022-04-14 19:06:00|2992.46|2984.76|2992.15|2984.45|2992.46|2984.76|2990.89|2983.19|37
1649963170000|2022-04-14 19:06:10|2992.35|2984.65|2992.57|2984.87|2992.57|2984.87|2992.29|2984.59|29
1649963180000|2022-04-14 19:06:20|2992.46|2984.76|2994.58|2986.88|2994.64|2986.94|2992.46|2984.76|34
1649963190000|2022-04-14 19:06:30|2994.46|2986.76|2994.88|2987.18|2995.45|2987.75|2994.46|2986.76|35
1649963200000|2022-04-14 19:06:40|2994.63|2986.93|2994.99|2987.29|2995.04|2987.34|2994.63|2986.93|30
1649963210000|2022-04-14 19:06:50|2994.8|2987.1|2994.92|2987.22|2996.06|2988.36|2994.67|2986.97|33
1649963220000|2022-04-14 19:07:00|2995.09|2987.39|2994.93|2987.23|2995.25|2987.55|2994.69|2986.99|32
1649963230000|2022-04-14 19:07:10|2994.7|2987|2994|2986.3|2994.75|2987.05|2993.88|2986.18|29
1649963240000|2022-04-14 19:07:20|2994.28|2986.58|2992.34|2984.64|2994.28|2986.58|2992.34|2984.64|34
1649963250000|2022-04-14 19:07:30|2992.33|2984.63|2992.5|2984.8|2992.67|2984.97|2992.17|2984.47|29
1649963260000|2022-04-14 19:07:40|2992.82|2985.12|2993.52|2985.82|2993.52|2985.82|2992.69|2984.99|31
1649963270000|2022-04-14 19:07:50|2993.48|2985.78|2994.89|2987.19|2995.48|2987.78|2993.29|2985.59|38
1649963280000|2022-04-14 19:08:00|2994.92|2987.22|2994.77|2987.07|2994.93|2987.23|2994.66|2986.96|24
1649963290000|2022-04-14 19:08:10|2994.84|2987.14|2993.19|2985.49|2994.84|2987.14|2992.81|2985.11|35
1649963300000|2022-04-14 19:08:20|2993.1|2985.4|2992.06|2984.36|2993.12|2985.42|2992.06|2984.36|30
1649963310000|2022-04-14 19:08:30|2992.09|2984.39|2992.59|2984.89|2992.91|2985.21|2992.07|2984.37|28
1649963320000|2022-04-14 19:08:40|2992.39|2984.69|2993.41|2985.71|2993.41|2985.71|2992.39|2984.69|30
1649963330000|2022-04-14 19:08:50|2993.4|2985.7|2993.45|2985.75|2993.68|2985.98|2993.16|2985.46|27
1649963340000|2022-04-14 19:09:00|2993.68|2985.98|2993.14|2985.44|2993.71|2986.01|2992.86|2985.16|32
1649963350000|2022-04-14 19:09:10|2992.87|2985.17|2992.22|2984.52|2992.87|2985.17|2992.11|2984.41|28
1649963360000|2022-04-14 19:09:20|2992.27|2984.57|2992.24|2984.54|2992.8|2985.1|2992.02|2984.32|34
1649963370000|2022-04-14 19:09:30|2992.21|2984.51|2992.73|2985.03|2993.15|2985.45|2992.2|2984.5|35
1649963380000|2022-04-14 19:09:40|2992.52|2984.82|2990.89|2983.19|2992.68|2984.98|2990.89|2983.19|37
1649963390000|2022-04-14 19:09:50|2990.84|2983.14|2989.86|2982.16|2990.87|2983.17|2989.64|2981.94|37
1649963400000|2022-04-14 19:10:00|2989.85|2982.15|2993.53|2985.83|2994.11|2986.41|2989.78|2982.08|38
1649963410000|2022-04-14 19:10:10|2993.51|2985.81|2992.82|2985.12|2993.51|2985.81|2992.68|2984.98|33
1649963420000|2022-04-14 19:10:20|2992.71|2985.01|2993.03|2985.33|2993.33|2985.63|2992.68|2984.98|26
1649963430000|2022-04-14 19:10:30|2993.11|2985.41|2992.58|2984.88|2993.21|2985.51|2992.22|2984.52|32
1649963440000|2022-04-14 19:10:40|2992.63|2984.93|2992.38|2984.68|2992.63|2984.93|2992.28|2984.58|25
1649963450000|2022-04-14 19:10:50|2992.42|2984.72|2992.41|2984.71|2992.83|2985.13|2992.27|2984.57|36
1649963460000|2022-04-14 19:11:00|2992.21|2984.51|2992.12|2984.42|2992.35|2984.65|2991.82|2984.12|34
1649963470000|2022-04-14 19:11:10|2992.06|2984.36|2992.15|2984.45|2992.55|2984.85|2991.9|2984.2|36
1649963480000|2022-04-14 19:11:20|2992.04|2984.34|2992.72|2985.02|2992.9|2985.2|2992.03|2984.33|30
1649963490000|2022-04-14 19:11:30|2992.73|2985.03|2992.27|2984.57|2992.77|2985.07|2992.21|2984.51|22
1649963500000|2022-04-14 19:11:40|2992.29|2984.59|2992.94|2985.24|2992.98|2985.28|2992.29|2984.59|22
1649963510000|2022-04-14 19:11:50|2992.95|2985.25|2992.6|2984.9|2993.5|2985.8|2992.45|2984.75|33
1649963520000|2022-04-14 19:12:00|2992.58|2984.88|2993.53|2985.83|2993.53|2985.83|2992.47|2984.77|27
1649963530000|2022-04-14 19:12:10|2993.54|2985.84|2993.76|2986.06|2993.76|2986.06|2993.15|2985.45|23
1649963540000|2022-04-14 19:12:20|2993.72|2986.02|2992.85|2985.15|2993.72|2986.02|2992.58|2984.88|35
1649963550000|2022-04-14 19:12:30|2992.81|2985.11|2993.23|2985.53|2993.25|2985.55|2992.75|2985.05|36
1649963560000|2022-04-14 19:12:40|2993.12|2985.42|2992.86|2985.16|2993.36|2985.66|2992.82|2985.12|34
1649963570000|2022-04-14 19:12:50|2992.81|2985.11|2994.26|2986.56|2994.48|2986.78|2992.81|2985.11|32
1649963580000|2022-04-14 19:13:00|2994.33|2986.63|2994.55|2986.85|2994.57|2986.87|2994.07|2986.37|34
1649963590000|2022-04-14 19:13:10|2994.56|2986.86|2994.43|2986.73|2994.6|2986.9|2994.32|2986.62|32
1649963600000|2022-04-14 19:13:20|2994.37|2986.67|2994.64|2986.94|2994.78|2987.08|2994.35|2986.65|35
1649963610000|2022-04-14 19:13:30|2994.65|2986.95|2994.84|2987.14|2994.84|2987.14|2994.49|2986.79|26
1649963620000|2022-04-14 19:13:40|2994.39|2986.69|2993.33|2985.63|2994.51|2986.81|2992.77|2985.07|33
1649963630000|2022-04-14 19:13:50|2993.31|2985.61|2993.3|2985.6|2993.36|2985.66|2993.09|2985.39|30
1649963640000|2022-04-14 19:14:00|2993.31|2985.61|2993.25|2985.55|2993.4|2985.7|2993.09|2985.39|33
1649963650000|2022-04-14 19:14:10|2993.22|2985.52|2994.51|2986.81|2994.58|2986.88|2993.22|2985.52|34
1649963660000|2022-04-14 19:14:20|2994.53|2986.83|2994.62|2986.92|2994.78|2987.08|2994.52|2986.82|21
1649963670000|2022-04-14 19:14:30|2994.61|2986.91|2994.61|2986.91|2994.76|2987.06|2993.97|2986.27|35
1649963680000|2022-04-14 19:14:40|2994.6|2986.9|2994.3|2986.6|2994.62|2986.92|2993.98|2986.28|31
1649963690000|2022-04-14 19:14:50|2994.31|2986.61|2994.32|2986.62|2994.43|2986.73|2994.12|2986.42|30
1649963700000|2022-04-14 19:15:00|2994.5|2986.8|2994.42|2986.72|2995.98|2988.28|2994.23|2986.53|37
1649963710000|2022-04-14 19:15:10|2994.46|2986.76|2994.48|2986.78|2995.06|2987.36|2994.42|2986.72|35
1649963720000|2022-04-14 19:15:20|2994.42|2986.72|2994.44|2986.74|2994.49|2986.79|2994.28|2986.58|26
1649963730000|2022-04-14 19:15:30|2994.46|2986.76|2993.98|2986.28|2994.56|2986.86|2992.94|2985.24|37
1649963740000|2022-04-14 19:15:40|2994.01|2986.31|2994.02|2986.32|2994.26|2986.56|2993.72|2986.02|31
1649963750000|2022-04-14 19:15:50|2994.03|2986.33|2993.83|2986.13|2994.23|2986.53|2993.66|2985.96|31
1649963760000|2022-04-14 19:16:00|2993.76|2986.06|2994.12|2986.42|2994.13|2986.43|2993.67|2985.97|22
1649963770000|2022-04-14 19:16:10|2994|2986.3|2995.09|2987.39|2995.21|2987.51|2994|2986.3|22
1649963780000|2022-04-14 19:16:20|2995|2987.3|2998.24|2990.54|2998.27|2990.57|2994.75|2987.05|40
1649963790000|2022-04-14 19:16:30|2998.27|2990.57|3000.13|2992.43|3000.13|2992.43|2998.18|2990.48|36
1649963800000|2022-04-14 19:16:40|3000.62|2992.92|3000.55|2992.85|3000.93|2993.23|3000.03|2992.33|36
1649963810000|2022-04-14 19:16:50|3000.53|2992.83|3000.45|2992.75|3001.03|2993.33|2999.76|2992.06|38
1649963820000|2022-04-14 19:17:00|3000.43|2992.73|2999.66|2991.96|3000.55|2992.85|2999.6|2991.9|31
1649963830000|2022-04-14 19:17:10|2999.61|2991.91|3000.94|2993.24|3000.94|2993.24|2999.3|2991.6|36
1649963840000|2022-04-14 19:17:20|3001.19|2993.49|3000.26|2992.56|3001.23|2993.53|2999.86|2992.16|36
1649963850000|2022-04-14 19:17:30|3000.31|2992.61|2999.89|2992.19|3000.31|2992.61|2999.89|2992.19|19
1649963860000|2022-04-14 19:17:40|2999.88|2992.18|2999.14|2991.44|2999.89|2992.19|2999.08|2991.38|27
1649963870000|2022-04-14 19:17:50|2999.1|2991.4|2999.17|2991.47|2999.45|2991.75|2999.05|2991.35|28
1649963880000|2022-04-14 19:18:00|2999.28|2991.58|2999.42|2991.72|2999.51|2991.81|2999.09|2991.39|33
1649963890000|2022-04-14 19:18:10|2999.37|2991.67|2998.97|2991.27|2999.59|2991.89|2998.92|2991.22|26
1649963900000|2022-04-14 19:18:20|2998.87|2991.17|2999.1|2991.4|2999.16|2991.46|2998.87|2991.17|18
1649963910000|2022-04-14 19:18:30|2998.09|2990.39|2997.91|2990.21|2998.18|2990.48|2997.83|2990.13|26
1649963920000|2022-04-14 19:18:40|2997.93|2990.23|2998.58|2990.88|2998.81|2991.11|2997.93|2990.23|23
1649963930000|2022-04-14 19:18:50|2998.59|2990.89|2997.86|2990.16|2999.36|2991.66|2997.86|2990.16|35
1649963940000|2022-04-14 19:19:00|2997.85|2990.15|2997.27|2989.57|2998.01|2990.31|2997.2|2989.5|30
1649963950000|2022-04-14 19:19:10|2997.37|2989.67|2998.56|2990.86|2998.56|2990.86|2997.33|2989.63|26
1649963960000|2022-04-14 19:19:20|2998.69|2990.99|2998.03|2990.33|2998.81|2991.11|2997.95|2990.25|31
1649963970000|2022-04-14 19:19:30|2998.04|2990.34|2998|2990.3|2998.36|2990.66|2997.96|2990.26|28
1649963980000|2022-04-14 19:19:40|2998.02|2990.32|2998.6|2990.9|2998.6|2990.9|2997.97|2990.27|34
1649963990000|2022-04-14 19:19:50|2998.45|2990.75|2998.37|2990.67|2998.91|2991.21|2998.3|2990.6|32
1649964000000|2022-04-14 19:20:00|2998.4|2990.7|2999.38|2991.68|2999.41|2991.71|2998.38|2990.68|33
1649964010000|2022-04-14 19:20:10|2999.57|2991.87|2999.57|2991.87|3000.62|2992.92|2999.26|2991.56|38
1649964020000|2022-04-14 19:20:20|2999.37|2991.67|2999.21|2991.51|2999.61|2991.91|2998.93|2991.23|38
1649964030000|2022-04-14 19:20:30|2999.09|2991.39|2998.38|2990.68|2999.65|2991.95|2998.37|2990.67|34
1649964040000|2022-04-14 19:20:40|2998.23|2990.53|2998.29|2990.59|2998.89|2991.19|2998.07|2990.37|33
1649964050000|2022-04-14 19:20:50|2998.61|2990.91|2998.4|2990.7|2998.68|2990.98|2998.22|2990.52|33
1649964060000|2022-04-14 19:21:00|2998.25|2990.55|2997.04|2989.34|2998.25|2990.55|2996.95|2989.25|35
1649964070000|2022-04-14 19:21:10|2997.07|2989.37|2997.32|2989.62|2997.38|2989.68|2997.03|2989.33|31
1649964080000|2022-04-14 19:21:20|2997.36|2989.66|2997.66|2989.96|2998.07|2990.37|2997.3|2989.6|32
1649964090000|2022-04-14 19:21:30|2997.69|2989.99|2997.15|2989.45|2997.74|2990.04|2997.11|2989.41|35
1649964100000|2022-04-14 19:21:40|2996.85|2989.15|2996.57|2988.87|2997.62|2989.92|2996.43|2988.73|31
1649964110000|2022-04-14 19:21:50|2996.56|2988.86|2996.7|2989|2997.2|2989.5|2996.34|2988.64|33
1649964120000|2022-04-14 19:22:00|2996.59|2988.89|2996.95|2989.25|2997.15|2989.45|2996.59|2988.89|33
1649964130000|2022-04-14 19:22:10|2996.85|2989.15|2996.89|2989.19|2997.01|2989.31|2996.5|2988.8|34
1649964140000|2022-04-14 19:22:20|2996.88|2989.18|2997.09|2989.39|2997.13|2989.43|2996.83|2989.13|31
1649964150000|2022-04-14 19:22:30|2997.08|2989.38|2998.28|2990.58|2998.28|2990.58|2996.92|2989.22|32
1649964160000|2022-04-14 19:22:40|2998.54|2990.84|2998.86|2991.16|2998.96|2991.26|2998.54|2990.84|31
1649964170000|2022-04-14 19:22:50|2998.89|2991.19|2999.08|2991.38|2999.08|2991.38|2998.87|2991.17|17
1649964180000|2022-04-14 19:23:00|2999.01|2991.31|2999.11|2991.41|2999.52|2991.82|2998.89|2991.19|30
1649964190000|2022-04-14 19:23:10|2999.05|2991.35|2996.99|2989.29|2999.05|2991.35|2996.83|2989.13|32
1649964200000|2022-04-14 19:23:20|2997|2989.3|2996.33|2988.63|2997.09|2989.39|2996.16|2988.46|36
1649964210000|2022-04-14 19:23:30|2996.37|2988.67|2995.95|2988.25|2996.59|2988.89|2995.95|2988.25|33
1649964220000|2022-04-14 19:23:40|2995.96|2988.26|2995.64|2987.94|2996.09|2988.39|2995.64|2987.94|32
1649964230000|2022-04-14 19:23:50|2995.76|2988.06|2996.03|2988.33|2996.12|2988.42|2995.13|2987.43|35
1649964240000|2022-04-14 19:24:00|2995.96|2988.26|2996.54|2988.84|2996.64|2988.94|2995.79|2988.09|30
1649964250000|2022-04-14 19:24:10|2996.44|2988.74|2996.02|2988.32|2996.44|2988.74|2995.81|2988.11|33
1649964260000|2022-04-14 19:24:20|2996.1|2988.4|2996.1|2988.4|2996.1|2988.4|2995.81|2988.11|21
1649964270000|2022-04-14 19:24:30|2996.09|2988.39|2996.42|2988.72|2996.55|2988.85|2995.45|2987.75|36
1649964280000|2022-04-14 19:24:40|2996.3|2988.6|2996.08|2988.38|2996.36|2988.66|2995.98|2988.28|32
1649964290000|2022-04-14 19:24:50|2996.06|2988.36|2996.89|2989.19|2997.25|2989.55|2996.06|2988.36|37
1649964300000|2022-04-14 19:25:00|2996.88|2989.18|2996.63|2988.93|2996.88|2989.18|2995.79|2988.09|39
1649964310000|2022-04-14 19:25:10|2996.52|2988.82|2996.44|2988.74|2996.63|2988.93|2996.43|2988.73|32
1649964320000|2022-04-14 19:25:20|2996.39|2988.69|2995.7|2988|2996.52|2988.82|2995.69|2987.99|28
1649964330000|2022-04-14 19:25:30|2995.79|2988.09|2993.92|2986.22|2995.79|2988.09|2993.56|2985.86|39
1649964340000|2022-04-14 19:25:40|2993.93|2986.23|2995.12|2987.42|2995.63|2987.93|2993.82|2986.12|30
1649964350000|2022-04-14 19:25:50|2995.05|2987.35|2994.57|2986.87|2995.11|2987.41|2994.35|2986.65|38
1649964360000|2022-04-14 19:26:00|2994.62|2986.92|2995.64|2987.94|2996.04|2988.34|2994.37|2986.67|35
1649964370000|2022-04-14 19:26:10|2995.68|2987.98|2996.48|2988.78|2996.64|2988.94|2995.61|2987.91|35
1649964380000|2022-04-14 19:26:20|2996.4|2988.7|2996.47|2988.77|2996.84|2989.14|2995.92|2988.22|35
1649964390000|2022-04-14 19:26:30|2996.39|2988.69|2997.18|2989.48|2997.25|2989.55|2996.39|2988.69|33
1649964400000|2022-04-14 19:26:40|2997.25|2989.55|2996.76|2989.06|2997.25|2989.55|2996.34|2988.64|36
1649964410000|2022-04-14 19:26:50|2996.67|2988.97|2996.03|2988.33|2996.85|2989.15|2996.03|2988.33|32
1649964420000|2022-04-14 19:27:00|2996|2988.3|2996.09|2988.39|2996.42|2988.72|2995.96|2988.26|31
1649964430000|2022-04-14 19:27:10|2996.23|2988.53|2995.22|2987.52|2996.36|2988.66|2995.22|2987.52|31
1649964440000|2022-04-14 19:27:20|2995.24|2987.54|2995.27|2987.57|2995.5|2987.8|2995.17|2987.47|40
1649964450000|2022-04-14 19:27:30|2995.28|2987.58|2995.37|2987.67|2995.41|2987.71|2995.17|2987.47|32
1649964460000|2022-04-14 19:27:40|2995.43|2987.73|2997.28|2989.58|2997.35|2989.65|2995.2|2987.5|29
1649964470000|2022-04-14 19:27:50|2997.32|2989.62|2997.4|2989.7|2997.41|2989.71|2997.26|2989.56|19
1649964480000|2022-04-14 19:28:00|2997.2|2989.5|2997.04|2989.34|2997.2|2989.5|2996.79|2989.09|30
1649964490000|2022-04-14 19:28:10|2997.05|2989.35|2997.4|2989.7|2997.54|2989.84|2997.05|2989.35|30
1649964500000|2022-04-14 19:28:20|2997.43|2989.73|2998.2|2990.5|2998.21|2990.51|2997.41|2989.71|19
1649964510000|2022-04-14 19:28:30|2998.19|2990.49|2999.27|2991.57|2999.37|2991.67|2998.19|2990.49|33
1649964520000|2022-04-14 19:28:40|2999.53|2991.83|2998.94|2991.24|2999.72|2992.02|2998.94|2991.24|37
1649964530000|2022-04-14 19:28:50|2998.89|2991.19|2998.94|2991.24|2999.19|2991.49|2998.87|2991.17|31
1649964540000|2022-04-14 19:29:00|2998.93|2991.23|2998.18|2990.48|2999.36|2991.66|2998.17|2990.47|27
1649964550000|2022-04-14 19:29:10|2998.12|2990.42|2998.68|2990.98|2998.68|2990.98|2997.91|2990.21|26
1649964560000|2022-04-14 19:29:20|2998.69|2990.99|2998.24|2990.54|2998.69|2990.99|2998.24|2990.54|25
1649964570000|2022-04-14 19:29:30|2998.29|2990.59|2997.93|2990.23|2998.31|2990.61|2997.82|2990.12|29
1649964580000|2022-04-14 19:29:40|2997.9|2990.2|2997.19|2989.49|2998.12|2990.42|2996.83|2989.13|30
1649964590000|2022-04-14 19:29:50|2996.75|2989.05|2996.71|2989.01|2997.3|2989.6|2996.58|2988.88|33
1649964600000|2022-04-14 19:30:00|2997.1|2989.4|2995.85|2988.15|2997.6|2989.9|2995.56|2987.86|36
1649964610000|2022-04-14 19:30:10|2995.95|2988.25|2995.86|2988.16|2996.35|2988.65|2995.65|2987.95|32
1649964620000|2022-04-14 19:30:20|2995.81|2988.11|2995.54|2987.84|2996.51|2988.81|2995.38|2987.68|29
1649964630000|2022-04-14 19:30:30|2995.59|2987.89|2992.66|2984.96|2996|2988.3|2992.66|2984.96|34
1649964640000|2022-04-14 19:30:40|2992.38|2984.68|2992.32|2984.62|2992.61|2984.91|2992.28|2984.58|30
1649964650000|2022-04-14 19:30:50|2992.39|2984.69|2992.7|2985|2992.7|2985|2992.2|2984.5|24
1649964660000|2022-04-14 19:31:00|2992.65|2984.95|2992.9|2985.2|2992.97|2985.27|2992.51|2984.81|31
1649964670000|2022-04-14 19:31:10|2992.98|2985.28|2993.31|2985.61|2993.33|2985.63|2992.37|2984.67|16
1649964680000|2022-04-14 19:31:20|2993.11|2985.41|2992.76|2985.06|2993.2|2985.5|2992.55|2984.85|27
1649964690000|2022-04-14 19:31:30|2992.78|2985.08|2994.72|2987.02|2994.9|2987.2|2992.56|2984.86|38
1649964700000|2022-04-14 19:31:40|2994.73|2987.03|2994.89|2987.19|2994.89|2987.19|2994.57|2986.87|25
1649964710000|2022-04-14 19:31:50|2995.04|2987.34|2994.65|2986.95|2995.23|2987.53|2994.49|2986.79|33
1649964720000|2022-04-14 19:32:00|2994.73|2987.03|2993.12|2985.42|2994.93|2987.23|2993.12|2985.42|34
1649964730000|2022-04-14 19:32:10|2993.13|2985.43|2992.96|2985.26|2993.13|2985.43|2992.63|2984.93|34
1649964740000|2022-04-14 19:32:20|2992.99|2985.29|2994.27|2986.57|2994.58|2986.88|2992.88|2985.18|25
1649964750000|2022-04-14 19:32:30|2994.33|2986.63|2994.71|2987.01|2994.93|2987.23|2994.33|2986.63|30
1649964760000|2022-04-14 19:32:40|2994.91|2987.21|2995.61|2987.91|2995.61|2987.91|2994.68|2986.98|31
1649964770000|2022-04-14 19:32:50|2995.53|2987.83|2995.62|2987.92|2995.66|2987.96|2995.24|2987.54|24
1649964780000|2022-04-14 19:33:00|2995.64|2987.94|2994.77|2987.07|2996.09|2988.39|2994.77|2987.07|33
1649964790000|2022-04-14 19:33:10|2994.66|2986.96|2994.82|2987.12|2994.82|2987.12|2994.3|2986.6|31
1649964800000|2022-04-14 19:33:20|2994.77|2987.07|2995.61|2987.91|2995.93|2988.23|2994.77|2987.07|35
1649964810000|2022-04-14 19:33:30|2995.62|2987.92|2995.8|2988.1|2995.94|2988.24|2995.54|2987.84|27
1649964820000|2022-04-14 19:33:40|2995.77|2988.07|2995.9|2988.2|2995.97|2988.27|2995.76|2988.06|28
1649964830000|2022-04-14 19:33:50|2995.92|2988.22|2995.93|2988.23|2996|2988.3|2995.87|2988.17|14
1649964840000|2022-04-14 19:34:00|2995.94|2988.24|2995.9|2988.2|2996|2988.3|2995.78|2988.08|13
1649964850000|2022-04-14 19:34:10|2995.75|2988.05|2996.24|2988.54|2997.19|2989.49|2995.63|2987.93|25
1649964860000|2022-04-14 19:34:20|2996.06|2988.36|2995.68|2987.98|2996.24|2988.54|2995.68|2987.98|33
1649964870000|2022-04-14 19:34:30|2995.67|2987.97|2995.8|2988.1|2995.83|2988.13|2995.64|2987.94|25
1649964880000|2022-04-14 19:34:40|2995.75|2988.05|2993.96|2986.26|2995.8|2988.1|2993.94|2986.24|27
1649964890000|2022-04-14 19:34:50|2994.09|2986.39|2993.78|2986.08|2994.23|2986.53|2993.78|2986.08|25
1649964900000|2022-04-14 19:35:00|2993.64|2985.94|2993.83|2986.13|2994.68|2986.98|2992.63|2984.93|31
1649964910000|2022-04-14 19:35:10|2993.9|2986.2|2994.97|2987.27|2995.09|2987.39|2993.9|2986.2|29
1649964920000|2022-04-14 19:35:20|2995|2987.3|2996.06|2988.36|2996.55|2988.85|2994.96|2987.26|35
1649964930000|2022-04-14 19:35:30|2996.02|2988.32|2997.22|2989.52|2997.22|2989.52|2996.02|2988.32|31
1649964940000|2022-04-14 19:35:40|2997.37|2989.67|2997.55|2989.85|2997.55|2989.85|2996.92|2989.22|32
1649964950000|2022-04-14 19:35:50|2996.95|2989.25|2998.07|2990.37|2998.43|2990.73|2996.85|2989.15|25
1649964960000|2022-04-14 19:36:00|2997.94|2990.24|2998.24|2990.54|2998.36|2990.66|2997.86|2990.16|34
1649964970000|2022-04-14 19:36:10|2998.11|2990.41|2998.91|2991.21|2998.95|2991.25|2997.41|2989.71|29
1649964980000|2022-04-14 19:36:20|2998.92|2991.22|2999.77|2992.07|2999.93|2992.23|2998.39|2990.69|34
1649964990000|2022-04-14 19:36:30|2999.81|2992.11|2999.24|2991.54|2999.81|2992.11|2999.08|2991.38|32
1649965000000|2022-04-14 19:36:40|2999.23|2991.53|2999.49|2991.79|2999.73|2992.03|2999.19|2991.49|24
1649965010000|2022-04-14 19:36:50|2999.48|2991.78|2999.81|2992.11|2999.94|2992.24|2999.34|2991.64|32
1649965020000|2022-04-14 19:37:00|2999.74|2992.04|2998.81|2991.11|2999.8|2992.1|2998.79|2991.09|36
1649965030000|2022-04-14 19:37:10|2998.82|2991.12|2998.41|2990.71|2998.86|2991.16|2997.24|2989.54|34
1649965040000|2022-04-14 19:37:20|2998.34|2990.64|2998.51|2990.81|2998.71|2991.01|2998.14|2990.44|32
1649965050000|2022-04-14 19:37:30|2998.43|2990.73|2997.39|2989.69|2998.48|2990.78|2997.19|2989.49|32
1649965060000|2022-04-14 19:37:40|2997.37|2989.67|2997.23|2989.53|2997.47|2989.77|2997.17|2989.47|33
1649965070000|2022-04-14 19:37:50|2997.2|2989.5|2997.13|2989.43|2997.5|2989.8|2996.81|2989.11|30
1649965080000|2022-04-14 19:38:00|2997.02|2989.32|2995.94|2988.24|2997.13|2989.43|2995.93|2988.23|28
1649965090000|2022-04-14 19:38:10|2995.87|2988.17|2995.28|2987.58|2996.06|2988.36|2995.15|2987.45|24
1649965100000|2022-04-14 19:38:20|2995.35|2987.65|2995.11|2987.41|2995.35|2987.65|2995.07|2987.37|18
1649965110000|2022-04-14 19:38:30|2995.09|2987.39|2994.5|2986.8|2995.09|2987.39|2993.96|2986.26|19
1649965120000|2022-04-14 19:38:40|2994.65|2986.95|2993.64|2985.94|2994.93|2987.23|2993.64|2985.94|15
1649965130000|2022-04-14 19:38:50|2994|2986.3|2992.98|2985.28|2994|2986.3|2992.69|2984.99|27
1649965140000|2022-04-14 19:39:00|2993.01|2985.31|2992.16|2984.46|2993.01|2985.31|2992.16|2984.46|25
1649965150000|2022-04-14 19:39:10|2991.91|2984.21|2992.33|2984.63|2992.49|2984.79|2991.91|2984.21|30
1649965160000|2022-04-14 19:39:20|2992.31|2984.61|2992.92|2985.22|2992.92|2985.22|2992.31|2984.61|25
1649965170000|2022-04-14 19:39:30|2992.88|2985.18|2992.88|2985.18|2992.95|2985.25|2992.72|2985.02|22
1649965180000|2022-04-14 19:39:40|2992.97|2985.27|2992.87|2985.17|2992.98|2985.28|2992.75|2985.05|21
1649965190000|2022-04-14 19:39:50|2992.92|2985.22|2993.98|2986.28|2994.12|2986.42|2992.83|2985.13|29
1649965200000|2022-04-14 19:40:00|2994.18|2986.48|2994.65|2986.95|2994.78|2987.08|2994.18|2986.48|34
1649965210000|2022-04-14 19:40:10|2994.74|2987.04|2993.87|2986.17|2994.78|2987.08|2993.52|2985.82|29
1649965220000|2022-04-14 19:40:20|2993.85|2986.15|2993.42|2985.72|2994.13|2986.43|2993.32|2985.62|32
1649965230000|2022-04-14 19:40:30|2993.52|2985.82|2995.14|2987.44|2995.22|2987.52|2993.42|2985.72|29
1649965240000|2022-04-14 19:40:40|2994.91|2987.21|2994.82|2987.12|2995.52|2987.82|2994.77|2987.07|29
1649965250000|2022-04-14 19:40:50|2994.77|2987.07|2994.63|2986.93|2994.84|2987.14|2994.4|2986.7|36
1649965260000|2022-04-14 19:41:00|2994.74|2987.04|2995.7|2988|2995.8|2988.1|2994.65|2986.95|33
1649965270000|2022-04-14 19:41:10|2995.71|2988.01|2996.81|2989.11|2997.18|2989.48|2995.69|2987.99|29
1649965280000|2022-04-14 19:41:20|2996.7|2989|2995.07|2987.37|2996.73|2989.03|2995.05|2987.35|34
1649965290000|2022-04-14 19:41:30|2995.31|2987.61|2995.65|2987.95|2995.65|2987.95|2995.31|2987.61|26
1649965300000|2022-04-14 19:41:40|2995.77|2988.07|2995.75|2988.05|2996.11|2988.41|2995.74|2988.04|31
1649965310000|2022-04-14 19:41:50|2995.71|2988.01|2995.72|2988.02|2995.84|2988.14|2995.53|2987.83|33
1649965320000|2022-04-14 19:42:00|2995.69|2987.99|2997.17|2989.47|2997.25|2989.55|2995.53|2987.83|27
1649965330000|2022-04-14 19:42:10|2997.16|2989.46|2997.17|2989.47|2997.26|2989.56|2997.13|2989.43|22
1649965340000|2022-04-14 19:42:20|2997.18|2989.48|2998.32|2990.62|2998.32|2990.62|2997.13|2989.43|28
1649965350000|2022-04-14 19:42:30|2998.33|2990.63|2998.62|2990.92|2999.25|2991.55|2998.12|2990.42|26
1649965360000|2022-04-14 19:42:40|2998.63|2990.93|2998.41|2990.71|2998.73|2991.03|2997.99|2990.29|18
1649965370000|2022-04-14 19:42:50|2998.37|2990.67|2999.22|2991.52|2999.22|2991.52|2998.34|2990.64|30
1649965380000|2022-04-14 19:43:00|2999.23|2991.53|2998.59|2990.89|2999.53|2991.83|2998.56|2990.86|31
1649965390000|2022-04-14 19:43:10|2998.56|2990.86|2998.96|2991.26|2998.96|2991.26|2998.56|2990.86|24
1649965400000|2022-04-14 19:43:20|2998.78|2991.08|2998.3|2990.6|2999.68|2991.98|2998.23|2990.53|29
1649965410000|2022-04-14 19:43:30|2998.38|2990.68|2998.48|2990.78|2999.05|2991.35|2998.02|2990.32|32
1649965420000|2022-04-14 19:43:40|2998.47|2990.77|2998.76|2991.06|2998.79|2991.09|2998.47|2990.77|27
1649965430000|2022-04-14 19:43:50|2998.66|2990.96|2998.8|2991.1|2998.84|2991.14|2998.21|2990.51|28
1649965440000|2022-04-14 19:44:00|2998.76|2991.06|2999.86|2992.16|2999.94|2992.24|2998.72|2991.02|24
1649965450000|2022-04-14 19:44:10|2999.88|2992.18|2999.85|2992.15|3000.23|2992.53|2999.85|2992.15|27
1649965460000|2022-04-14 19:44:20|2999.69|2991.99|2999.38|2991.68|2999.69|2991.99|2999.16|2991.46|39
1649965470000|2022-04-14 19:44:30|2999.41|2991.71|2999.5|2991.8|2999.56|2991.86|2999.2|2991.5|27
1649965480000|2022-04-14 19:44:40|2999.51|2991.81|2999.59|2991.89|2999.84|2992.14|2999.45|2991.75|32
1649965490000|2022-04-14 19:44:50|2999.64|2991.94|2999.61|2991.91|2999.87|2992.17|2999.49|2991.79|28
1649965500000|2022-04-14 19:45:00|2999.62|2991.92|2999.46|2991.76|2999.7|2992|2999.28|2991.58|32
1649965510000|2022-04-14 19:45:10|2999.47|2991.77|2998.14|2990.44|2999.61|2991.91|2997.91|2990.21|32
1649965520000|2022-04-14 19:45:20|2998.2|2990.5|2998.62|2990.92|2998.64|2990.94|2998.19|2990.49|28
1649965530000|2022-04-14 19:45:30|2998.64|2990.94|2999.57|2991.87|2999.76|2992.06|2998.64|2990.94|26
1649965540000|2022-04-14 19:45:40|2999.66|2991.96|2999.34|2991.64|2999.88|2992.18|2999.34|2991.64|31
1649965550000|2022-04-14 19:45:50|2999.11|2991.41|2999.38|2991.68|2999.38|2991.68|2999.01|2991.31|24
1649965560000|2022-04-14 19:46:00|2999.37|2991.67|2998.38|2990.68|2999.37|2991.67|2998.23|2990.53|33
1649965570000|2022-04-14 19:46:10|2998.39|2990.69|2998.42|2990.72|2998.45|2990.75|2997.31|2989.61|37
1649965580000|2022-04-14 19:46:20|2998.4|2990.7|2998.42|2990.72|2998.47|2990.77|2998.33|2990.63|29
1649965590000|2022-04-14 19:46:30|2998.39|2990.69|2999.27|2991.57|2999.84|2992.14|2997.79|2990.09|37
1649965600000|2022-04-14 19:46:40|2999.38|2991.68|2999.3|2991.6|2999.54|2991.84|2999.23|2991.53|24
1649965610000|2022-04-14 19:46:50|2999.27|2991.57|2999.09|2991.39|2999.61|2991.91|2998.94|2991.24|37
1649965620000|2022-04-14 19:47:00|2998.97|2991.27|2997.88|2990.18|2999.05|2991.35|2997.58|2989.88|37
1649965630000|2022-04-14 19:47:10|2997.81|2990.11|2997.61|2989.91|2997.91|2990.21|2997.6|2989.9|37
1649965640000|2022-04-14 19:47:20|2997.66|2989.96|2997.41|2989.71|2998.05|2990.35|2997.41|2989.71|33
1649965650000|2022-04-14 19:47:30|2997.36|2989.66|2997.39|2989.69|2997.57|2989.87|2997.21|2989.51|33
1649965660000|2022-04-14 19:47:40|2997.42|2989.72|2997.14|2989.44|2997.55|2989.85|2997.01|2989.31|36
1649965670000|2022-04-14 19:47:50|2997.15|2989.45|2998|2990.3|2998|2990.3|2997.06|2989.36|28
1649965680000|2022-04-14 19:48:00|2997.99|2990.29|2997.6|2989.9|2997.99|2990.29|2997.13|2989.43|29
1649965690000|2022-04-14 19:48:10|2997.57|2989.87|2997.91|2990.21|2997.91|2990.21|2997.5|2989.8|23
1649965700000|2022-04-14 19:48:20|2997.92|2990.22|2999.3|2991.6|2999.33|2991.63|2997.91|2990.21|32
1649965710000|2022-04-14 19:48:30|2999.29|2991.59|2999.73|2992.03|2999.85|2992.15|2999.24|2991.54|29
1649965720000|2022-04-14 19:48:40|2999.72|2992.02|2999.6|2991.9|2999.81|2992.11|2999.55|2991.85|23
1649965730000|2022-04-14 19:48:50|2999.61|2991.91|2999.3|2991.6|2999.73|2992.03|2999.18|2991.48|25
1649965740000|2022-04-14 19:49:00|2999.31|2991.61|2999.01|2991.31|2999.58|2991.88|2999.01|2991.31|31
1649965750000|2022-04-14 19:49:10|2999.25|2991.55|2998.48|2990.78|2999.25|2991.55|2998.43|2990.73|33
1649965760000|2022-04-14 19:49:20|2998.46|2990.76|2998.34|2990.64|2998.48|2990.78|2998.08|2990.38|33
1649965770000|2022-04-14 19:49:30|2998.35|2990.65|2998.57|2990.87|2998.8|2991.1|2998.15|2990.45|26
1649965780000|2022-04-14 19:49:40|2998.45|2990.75|2998.23|2990.53|2998.45|2990.75|2998.09|2990.39|17
1649965790000|2022-04-14 19:49:50|2998.29|2990.59|2998.49|2990.79|2998.49|2990.79|2998.13|2990.43|23
1649965800000|2022-04-14 19:50:00|2998.04|2990.34|2996.63|2988.93|2998.04|2990.34|2996.22|2988.52|34
1649965810000|2022-04-14 19:50:10|2996.97|2989.27|2996.64|2988.94|2997.03|2989.33|2996.18|2988.48|33
1649965820000|2022-04-14 19:50:20|2996.52|2988.82|2994.57|2986.87|2996.62|2988.92|2994.57|2986.87|30
1649965830000|2022-04-14 19:50:30|2994.77|2987.07|2994.64|2986.94|2994.77|2987.07|2994.29|2986.59|26
1649965840000|2022-04-14 19:50:40|2994.65|2986.95|2994.81|2987.11|2994.96|2987.26|2994.3|2986.6|32
1649965850000|2022-04-14 19:50:50|2994.82|2987.12|2995.57|2987.87|2995.7|2988|2994.29|2986.59|36
1649965860000|2022-04-14 19:51:00|2995.82|2988.12|2995.34|2987.64|2995.82|2988.12|2995.13|2987.43|33
1649965870000|2022-04-14 19:51:10|2995.33|2987.63|2994.57|2986.87|2995.36|2987.66|2994.42|2986.72|33
1649965880000|2022-04-14 19:51:20|2994.56|2986.86|2994.22|2986.52|2994.76|2987.06|2994.17|2986.47|31
1649965890000|2022-04-14 19:51:30|2994.13|2986.43|2993.98|2986.28|2994.27|2986.57|2993.98|2986.28|25
1649965900000|2022-04-14 19:51:40|2993.99|2986.29|2993.59|2985.89|2994.59|2986.89|2993.53|2985.83|32
1649965910000|2022-04-14 19:51:50|2993.62|2985.92|2994.46|2986.76|2994.8|2987.1|2993.62|2985.92|34
1649965920000|2022-04-14 19:52:00|2994.39|2986.69|2995.63|2987.93|2995.82|2988.12|2994.39|2986.69|35
1649965930000|2022-04-14 19:52:10|2995.53|2987.83|2995.94|2988.24|2996.03|2988.33|2995.49|2987.79|30
1649965940000|2022-04-14 19:52:20|2995.86|2988.16|2997.09|2989.39|2997.09|2989.39|2995.44|2987.74|29
1649965950000|2022-04-14 19:52:30|2997.03|2989.33|2998.44|2990.74|2998.69|2990.99|2997.03|2989.33|30
1649965960000|2022-04-14 19:52:40|2998.39|2990.69|2999.45|2991.75|2999.52|2991.82|2998.39|2990.69|30
1649965970000|2022-04-14 19:52:50|2999.51|2991.81|3002.61|2994.91|3002.95|2995.25|2999.24|2991.54|34
1649965980000|2022-04-14 19:53:00|3002.82|2995.12|3002.95|2995.25|3003.09|2995.39|3002.09|2994.39|32
1649965990000|2022-04-14 19:53:10|3003.13|2995.43|3003.42|2995.72|3003.42|2995.72|3002.9|2995.2|32
1649966000000|2022-04-14 19:53:20|3003.46|2995.76|3003.06|2995.36|3003.46|2995.76|3003.02|2995.32|33
1649966010000|2022-04-14 19:53:30|3003.13|2995.43|3003.84|2996.14|3003.9|2996.2|3003.08|2995.38|33
1649966020000|2022-04-14 19:53:40|3003.95|2996.25|3004.19|2996.49|3004.19|2996.49|3003.38|2995.68|29
1649966030000|2022-04-14 19:53:50|3004.35|2996.65|3004.46|2996.76|3004.76|2997.06|3004.35|2996.65|33
1649966040000|2022-04-14 19:54:00|3004.49|2996.79|3003.37|2995.67|3004.93|2997.23|3003.37|2995.67|32
1649966050000|2022-04-14 19:54:10|3003.47|2995.77|3003.26|2995.56|3003.61|2995.91|3002.84|2995.14|38
1649966060000|2022-04-14 19:54:20|3003.24|2995.54|3003.63|2995.93|3003.91|2996.21|3003.21|2995.51|35
1649966070000|2022-04-14 19:54:30|3003.62|2995.92|3003.52|2995.82|3003.74|2996.04|3003.32|2995.62|35
1649966080000|2022-04-14 19:54:40|3003.49|2995.79|3002.62|2994.92|3003.49|2995.79|3002.62|2994.92|34
1649966090000|2022-04-14 19:54:50|3002.58|2994.88|3003.46|2995.76|3003.5|2995.8|3002.55|2994.85|34
1649966100000|2022-04-14 19:55:00|3003.43|2995.73|3004.1|2996.4|3005.75|2998.05|3003.43|2995.73|35
1649966110000|2022-04-14 19:55:10|3004.23|2996.53|3003.8|2996.1|3004.25|2996.55|3003.55|2995.85|25
1649966120000|2022-04-14 19:55:20|3003.75|2996.05|3002.02|2994.32|3003.81|2996.11|3001.93|2994.23|32
1649966130000|2022-04-14 19:55:30|3002.04|2994.34|3001.18|2993.48|3002.05|2994.35|3000.79|2993.09|34
1649966140000|2022-04-14 19:55:40|3001.23|2993.53|3000.14|2992.44|3001.23|2993.53|2999.91|2992.21|32
1649966150000|2022-04-14 19:55:50|3000.13|2992.43|3000.07|2992.37|3000.43|2992.73|2999.82|2992.12|26
1649966160000|2022-04-14 19:56:00|2999.99|2992.29|2999.14|2991.44|3000|2992.3|2998.87|2991.17|27
1649966170000|2022-04-14 19:56:10|2999.38|2991.68|2999.32|2991.62|2999.55|2991.85|2998.93|2991.23|24
1649966180000|2022-04-14 19:56:20|2999.33|2991.63|2999.32|2991.62|2999.33|2991.63|2999.05|2991.35|22
1649966190000|2022-04-14 19:56:30|2999.31|2991.61|2999.87|2992.17|3000.05|2992.35|2999.31|2991.61|32
1649966200000|2022-04-14 19:56:40|2999.88|2992.18|2999.85|2992.15|3000.17|2992.47|2999.78|2992.08|30
1649966210000|2022-04-14 19:56:50|2999.83|2992.13|2999.97|2992.27|3000.51|2992.81|2999.83|2992.13|31
1649966220000|2022-04-14 19:57:00|2999.87|2992.17|2999.89|2992.19|3000.11|2992.41|2999.82|2992.12|39
1649966230000|2022-04-14 19:57:10|2999.87|2992.17|2999.9|2992.2|3000.15|2992.45|2999.78|2992.08|28
1649966240000|2022-04-14 19:57:20|2999.91|2992.21|2999.56|2991.86|3000.06|2992.36|2999.56|2991.86|28
1649966250000|2022-04-14 19:57:30|2999.58|2991.88|2998.73|2991.03|2999.58|2991.88|2998.68|2990.98|31
1649966260000|2022-04-14 19:57:40|2998.74|2991.04|2997.93|2990.23|2999.28|2991.58|2997.92|2990.22|28
1649966270000|2022-04-14 19:57:50|2997.9|2990.2|2998.29|2990.59|2998.44|2990.74|2997.86|2990.16|33
1649966280000|2022-04-14 19:58:00|2998.36|2990.66|2998.26|2990.56|2998.4|2990.7|2998.11|2990.41|29
1649966290000|2022-04-14 19:58:10|2998.28|2990.58|2999.53|2991.83|2999.69|2991.99|2998.22|2990.52|30
1649966300000|2022-04-14 19:58:20|2999.42|2991.72|3000.83|2993.13|3000.83|2993.13|2999.38|2991.68|34
1649966310000|2022-04-14 19:58:30|3000.85|2993.15|3000.3|2992.6|3000.86|2993.16|3000.07|2992.37|34
1649966320000|2022-04-14 19:58:40|3000.29|2992.59|3000.69|2992.99|3001.04|2993.34|3000.28|2992.58|24
1649966330000|2022-04-14 19:58:50|3000.89|2993.19|3000.81|2993.11|3001.09|2993.39|3000.65|2992.95|23
1649966340000|2022-04-14 19:59:00|3000.84|2993.14|3000.73|2993.03|3000.84|2993.14|3000.19|2992.49|36
1649966350000|2022-04-14 19:59:10|3000.77|2993.07|3000.84|2993.14|3001.07|2993.37|3000.27|2992.57|33
1649966360000|2022-04-14 19:59:20|3000.76|2993.06|3000.25|2992.55|3000.86|2993.16|3000.12|2992.42|30
1649966370000|2022-04-14 19:59:30|3000.14|2992.44|3001.08|2993.38|3001.82|2994.12|3000.14|2992.44|38
1649966380000|2022-04-14 19:59:40|3001.15|2993.45|3000.48|2992.78|3001.48|2993.78|3000.46|2992.76|33
1649966390000|2022-04-14 19:59:50|3000.38|2992.68|3000.7|2993|3000.7|2993|2999.97|2992.27|36
1649966400000|2022-04-14 20:00:00|3000.46|2992.76|2999.22|2991.52|3000.46|2992.76|2998.65|2990.95|34
1649966410000|2022-04-14 20:00:10|2999.25|2991.55|3000.61|2992.91|3000.93|2993.23|2999.15|2991.45|37
1649966420000|2022-04-14 20:00:20|3000.58|2992.88|3000.47|2992.77|3000.58|2992.88|3000.28|2992.58|29
1649966430000|2022-04-14 20:00:30|3000.44|2992.74|3001.03|2993.33|3001.03|2993.33|3000.19|2992.49|17
1649966440000|2022-04-14 20:00:40|3000.93|2993.23|3000.59|2992.89|3001.03|2993.33|3000.49|2992.79|30
1649966450000|2022-04-14 20:00:50|3000.41|2992.71|2999.83|2992.13|3000.41|2992.71|2999.71|2992.01|38
1649966460000|2022-04-14 20:01:00|3000.17|2992.47|2999.82|2992.12|3000.17|2992.47|2999.74|2992.04|28
1649966470000|2022-04-14 20:01:10|2999.79|2992.09|2999.97|2992.27|3000.12|2992.42|2999.34|2991.64|36
1649966480000|2022-04-14 20:01:20|3000.13|2992.43|2999.89|2992.19|3000.16|2992.46|2999.48|2991.78|33
1649966490000|2022-04-14 20:01:30|2999.81|2992.11|2999.9|2992.2|2999.9|2992.2|2999.81|2992.11|21
1649966500000|2022-04-14 20:01:40|2999.85|2992.15|3000.99|2993.29|3001.85|2994.15|2999.85|2992.15|21
1649966510000|2022-04-14 20:01:50|3001.1|2993.4|3000.97|2993.27|3001.25|2993.55|3000.82|2993.12|20
1649966520000|2022-04-14 20:02:00|3000.99|2993.29|3000.21|2992.51|3001.53|2993.83|3000.21|2992.51|31
1649966530000|2022-04-14 20:02:10|3000.19|2992.49|2999.88|2992.18|3000.28|2992.58|2999.54|2991.84|39
1649966540000|2022-04-14 20:02:20|2999.84|2992.14|2999.97|2992.27|3000.01|2992.31|2999.67|2991.97|36
1649966550000|2022-04-14 20:02:30|2999.73|2992.03|2998.86|2991.16|2999.73|2992.03|2998.53|2990.83|32
1649966560000|2022-04-14 20:02:40|2998.95|2991.25|2998.43|2990.73|2998.95|2991.25|2998.28|2990.58|26
1649966570000|2022-04-14 20:02:50|2998.42|2990.72|2998.34|2990.64|2998.49|2990.79|2997.56|2989.86|35
1649966580000|2022-04-14 20:03:00|2998.38|2990.68|2994.54|2986.84|2998.56|2990.86|2994.54|2986.84|31
1649966590000|2022-04-14 20:03:10|2994.42|2986.72|2994.78|2987.08|2995.69|2987.99|2994.42|2986.72|35
1649966600000|2022-04-14 20:03:20|2994.8|2987.1|2993.45|2985.75|2994.8|2987.1|2993.35|2985.65|35
1649966610000|2022-04-14 20:03:30|2993.39|2985.69|2992.02|2984.32|2993.48|2985.78|2991.97|2984.27|38
1649966620000|2022-04-14 20:03:40|2992.03|2984.33|2990.76|2983.06|2992.03|2984.33|2990.44|2982.74|35
1649966630000|2022-04-14 20:03:50|2990.98|2983.28|2992.87|2985.17|2993.06|2985.36|2990.98|2983.28|36
1649966640000|2022-04-14 20:04:00|2992.89|2985.19|2994.68|2986.98|2994.75|2987.05|2992.89|2985.19|34
1649966650000|2022-04-14 20:04:10|2994.7|2987|2995.83|2988.13|2995.91|2988.21|2994.64|2986.94|28
1649966660000|2022-04-14 20:04:20|2995.99|2988.29|2995.94|2988.24|2996.03|2988.33|2995.88|2988.18|25
1649966670000|2022-04-14 20:04:30|2995.98|2988.28|2995.61|2987.91|2995.98|2988.28|2995.61|2987.91|21
1649966680000|2022-04-14 20:04:40|2995.63|2987.93|2995|2987.3|2995.64|2987.94|2995|2987.3|24
1649966690000|2022-04-14 20:04:50|2995.02|2987.32|2995.2|2987.5|2996.14|2988.44|2995.02|2987.32|38
1649966700000|2022-04-14 20:05:00|2994.67|2986.97|2995.31|2987.61|2995.43|2987.73|2994.64|2986.94|38
1649966710000|2022-04-14 20:05:10|2995.24|2987.54|2994.89|2987.19|2995.33|2987.63|2994.77|2987.07|36
1649966720000|2022-04-14 20:05:20|2994.88|2987.18|2995.03|2987.33|2995.03|2987.33|2994.8|2987.1|23
1649966730000|2022-04-14 20:05:30|2995.13|2987.43|2995.71|2988.01|2995.88|2988.18|2995.13|2987.43|27
1649966740000|2022-04-14 20:05:40|2995.63|2987.93|2995.75|2988.05|2995.96|2988.26|2995.5|2987.8|26
1649966750000|2022-04-14 20:05:50|2995.67|2987.97|2994.72|2987.02|2995.96|2988.26|2994.72|2987.02|34
1649966760000|2022-04-14 20:06:00|2994.97|2987.27|2996|2988.3|2996|2988.3|2994.81|2987.11|30
1649966770000|2022-04-14 20:06:10|2995.9|2988.2|2995.45|2987.75|2996.15|2988.45|2995.43|2987.73|29
1649966780000|2022-04-14 20:06:20|2995.61|2987.91|2995.15|2987.45|2995.75|2988.05|2995.1|2987.4|31
1649966790000|2022-04-14 20:06:30|2995.16|2987.46|2995.23|2987.53|2995.31|2987.61|2995.14|2987.44|22
1649966800000|2022-04-14 20:06:40|2995.31|2987.61|2995.36|2987.66|2995.56|2987.86|2995.29|2987.59|31
1649966810000|2022-04-14 20:06:50|2995.44|2987.74|2995.35|2987.65|2995.69|2987.99|2995.34|2987.64|28
1649966820000|2022-04-14 20:07:00|2995.34|2987.64|2995.88|2988.18|2996.35|2988.65|2995.22|2987.52|31
1649966830000|2022-04-14 20:07:10|2996.16|2988.46|2999.17|2991.47|2999.74|2992.04|2995.91|2988.21|34
1649966840000|2022-04-14 20:07:20|2999.27|2991.57|2997.78|2990.08|2999.27|2991.57|2997.73|2990.03|32
1649966850000|2022-04-14 20:07:30|2997.74|2990.04|2997.86|2990.16|2997.87|2990.17|2997.74|2990.04|33
1649966860000|2022-04-14 20:07:40|2997.85|2990.15|2997.54|2989.84|2997.87|2990.17|2997.48|2989.78|26
1649966870000|2022-04-14 20:07:50|2997.53|2989.83|2997.32|2989.62|2997.53|2989.83|2997.06|2989.36|23
1649966880000|2022-04-14 20:08:00|2997.36|2989.66|2997.13|2989.43|2997.37|2989.67|2996.87|2989.17|24
1649966890000|2022-04-14 20:08:10|2997.12|2989.42|2996.89|2989.19|2997.38|2989.68|2996.89|2989.19|18
1649966900000|2022-04-14 20:08:20|2996.8|2989.1|2995.7|2988|2997.01|2989.31|2995.7|2988|23
1649966910000|2022-04-14 20:08:30|2995.4|2987.7|2994.13|2986.43|2995.4|2987.7|2993.77|2986.07|32
1649966920000|2022-04-14 20:08:40|2994.11|2986.41|2993.02|2985.32|2994.26|2986.56|2992.98|2985.28|27
1649966930000|2022-04-14 20:08:50|2993.06|2985.36|2991.47|2983.77|2993.6|2985.9|2991.47|2983.77|35
1649966940000|2022-04-14 20:09:00|2991.52|2983.82|2991.76|2984.06|2991.94|2984.24|2991.25|2983.55|33
1649966950000|2022-04-14 20:09:10|2991.74|2984.04|2990.29|2982.59|2991.77|2984.07|2988.9|2981.2|38
1649966960000|2022-04-14 20:09:20|2990.3|2982.6|2989.72|2982.02|2990.33|2982.63|2989.38|2981.68|33
1649966970000|2022-04-14 20:09:30|2989.73|2982.03|2990.37|2982.67|2990.59|2982.89|2989.72|2982.02|28
1649966980000|2022-04-14 20:09:40|2990.39|2982.69|2991.66|2983.96|2991.8|2984.1|2990.29|2982.59|32
1649966990000|2022-04-14 20:09:50|2991.67|2983.97|2992.2|2984.5|2992.2|2984.5|2991.52|2983.82|30
1649967000000|2022-04-14 20:10:00|2992.23|2984.53|2992.59|2984.89|2992.72|2985.02|2992.23|2984.53|24
1649967010000|2022-04-14 20:10:10|2992.61|2984.91|2992.78|2985.08|2992.85|2985.15|2992.61|2984.91|22
1649967020000|2022-04-14 20:10:20|2992.82|2985.12|2992.59|2984.89|2992.84|2985.14|2992.53|2984.83|13
1649967030000|2022-04-14 20:10:30|2992.73|2985.03|2991.79|2984.09|2992.83|2985.13|2991.75|2984.05|25
1649967040000|2022-04-14 20:10:40|2991.8|2984.1|2991.11|2983.41|2991.99|2984.29|2991.11|2983.41|35
1649967050000|2022-04-14 20:10:50|2991.19|2983.49|2991.25|2983.55|2991.54|2983.84|2991.13|2983.43|33
1649967060000|2022-04-14 20:11:00|2991.46|2983.76|2991.31|2983.61|2991.6|2983.9|2991.3|2983.6|32
1649967070000|2022-04-14 20:11:10|2991.38|2983.68|2991.5|2983.8|2991.64|2983.94|2991.28|2983.58|33
1649967080000|2022-04-14 20:11:20|2991.55|2983.85|2991.56|2983.86|2991.81|2984.11|2991.36|2983.66|30
1649967090000|2022-04-14 20:11:30|2991.62|2983.92|2991.02|2983.32|2991.7|2984|2991.02|2983.32|22
1649967100000|2022-04-14 20:11:40|2991.29|2983.59|2991.12|2983.42|2991.5|2983.8|2990.82|2983.12|30
1649967110000|2022-04-14 20:11:50|2991.13|2983.43|2990.93|2983.23|2991.14|2983.44|2990.85|2983.15|25
1649967120000|2022-04-14 20:12:00|2990.96|2983.26|2990.06|2982.36|2990.97|2983.27|2989.78|2982.08|32
1649967130000|2022-04-14 20:12:10|2989.93|2982.23|2989.44|2981.74|2989.93|2982.23|2989.17|2981.47|33
1649967140000|2022-04-14 20:12:20|2989.45|2981.75|2989.56|2981.86|2989.56|2981.86|2989.38|2981.68|18
1649967150000|2022-04-14 20:12:30|2989.55|2981.85|2989.78|2982.08|2989.81|2982.11|2989.48|2981.78|22
1649967160000|2022-04-14 20:12:40|2989.81|2982.11|2989.91|2982.21|2990.02|2982.32|2989.81|2982.11|22
1649967170000|2022-04-14 20:12:50|2989.86|2982.16|2989.76|2982.06|2989.94|2982.24|2989.66|2981.96|29
1649967180000|2022-04-14 20:13:00|2989.81|2982.11|2989.59|2981.89|2989.81|2982.11|2989.54|2981.84|23
1649967190000|2022-04-14 20:13:10|2989.6|2981.9|2989.66|2981.96|2989.66|2981.96|2989.42|2981.72|31
1649967200000|2022-04-14 20:13:20|2989.56|2981.86|2989.63|2981.93|2989.64|2981.94|2989.44|2981.74|30
1649967210000|2022-04-14 20:13:30|2989.65|2981.95|2989.88|2982.18|2989.88|2982.18|2989.34|2981.64|28
1649967220000|2022-04-14 20:13:40|2989.92|2982.22|2989.59|2981.89|2989.92|2982.22|2989.59|2981.89|34
1649967230000|2022-04-14 20:13:50|2989.54|2981.84|2988.85|2981.15|2989.54|2981.84|2988.65|2980.95|36
1649967240000|2022-04-14 20:14:00|2988.8|2981.1|2989.02|2981.32|2989.02|2981.32|2987.77|2980.07|35
1649967250000|2022-04-14 20:14:10|2989.03|2981.33|2989.48|2981.78|2989.9|2982.2|2989.03|2981.33|37
1649967260000|2022-04-14 20:14:20|2989.5|2981.8|2989.95|2982.25|2990.69|2982.99|2989.36|2981.66|37
1649967270000|2022-04-14 20:14:30|2989.82|2982.12|2990.75|2983.05|2990.91|2983.21|2989.82|2982.12|31
1649967280000|2022-04-14 20:14:40|2990.56|2982.86|2988.38|2980.68|2990.59|2982.89|2988.05|2980.35|33
1649967290000|2022-04-14 20:14:50|2988.51|2980.81|2989.53|2981.83|2989.53|2981.83|2987.74|2980.04|32
1649967300000|2022-04-14 20:15:00|2989.51|2981.81|2988.67|2980.97|2990.25|2982.55|2988.46|2980.76|34
1649967310000|2022-04-14 20:15:10|2988.48|2980.78|2989.98|2982.28|2990.01|2982.31|2988.48|2980.78|33
1649967320000|2022-04-14 20:15:20|2989.99|2982.29|2990.09|2982.39|2990.38|2982.68|2989.88|2982.18|34
1649967330000|2022-04-14 20:15:30|2990.18|2982.48|2990.54|2982.84|2990.68|2982.98|2990.08|2982.38|25
1649967340000|2022-04-14 20:15:40|2990.58|2982.88|2991.04|2983.34|2991.18|2983.48|2990.56|2982.86|31
1649967350000|2022-04-14 20:15:50|2991.06|2983.36|2991.56|2983.86|2991.82|2984.12|2991.04|2983.34|30
1649967360000|2022-04-14 20:16:00|2991.57|2983.87|2992.06|2984.36|2992.37|2984.67|2991.57|2983.87|32
1649967370000|2022-04-14 20:16:10|2992.26|2984.56|2992.51|2984.81|2992.54|2984.84|2992.07|2984.37|21
1649967380000|2022-04-14 20:16:20|2992.52|2984.82|2993.28|2985.58|2993.35|2985.65|2992.52|2984.82|18
1649967390000|2022-04-14 20:16:30|2993.3|2985.6|2994.23|2986.53|2994.44|2986.74|2993.17|2985.47|23
1649967400000|2022-04-14 20:16:40|2994.19|2986.49|2993.63|2985.93|2994.19|2986.49|2993.52|2985.82|32
1649967410000|2022-04-14 20:16:50|2993.62|2985.92|2993.2|2985.5|2993.71|2986.01|2993.2|2985.5|24
1649967420000|2022-04-14 20:17:00|2993.17|2985.47|2993.14|2985.44|2993.3|2985.6|2993.14|2985.44|22
1649967430000|2022-04-14 20:17:10|2993.13|2985.43|2993.12|2985.42|2993.15|2985.45|2993.02|2985.32|10
1649967440000|2022-04-14 20:17:20|2993.11|2985.41|2992.51|2984.81|2993.16|2985.46|2992.46|2984.76|15
1649967450000|2022-04-14 20:17:30|2992.46|2984.76|2991.96|2984.26|2993.05|2985.35|2991.54|2983.84|34
1649967460000|2022-04-14 20:17:40|2991.73|2984.03|2990.95|2983.25|2991.77|2984.07|2990.58|2982.88|37
1649967470000|2022-04-14 20:17:50|2990.89|2983.19|2989.87|2982.17|2991.01|2983.31|2989.87|2982.17|26
1649967480000|2022-04-14 20:18:00|2990.03|2982.33|2989.97|2982.27|2990.04|2982.34|2989.93|2982.23|23
1649967490000|2022-04-14 20:18:10|2989.95|2982.25|2989.91|2982.21|2990.02|2982.32|2989.83|2982.13|25
1649967500000|2022-04-14 20:18:20|2990.02|2982.32|2989.96|2982.26|2990.07|2982.37|2989.71|2982.01|23
1649967510000|2022-04-14 20:18:30|2989.98|2982.28|2989.47|2981.77|2989.98|2982.28|2989.45|2981.75|32
1649967520000|2022-04-14 20:18:40|2989.58|2981.88|2989.52|2981.82|2989.62|2981.92|2989.4|2981.7|21
1649967530000|2022-04-14 20:18:50|2989.47|2981.77|2988.76|2981.06|2989.47|2981.77|2988.32|2980.62|24
1649967540000|2022-04-14 20:19:00|2988.16|2980.46|2988.48|2980.78|2988.57|2980.87|2988.05|2980.35|35
1649967550000|2022-04-14 20:19:10|2988.4|2980.7|2988.52|2980.82|2988.82|2981.12|2988.24|2980.54|30
1649967560000|2022-04-14 20:19:20|2988.82|2981.12|2989.08|2981.38|2989.14|2981.44|2988.81|2981.11|36
1649967570000|2022-04-14 20:19:30|2989.07|2981.37|2989.11|2981.41|2989.23|2981.53|2988.98|2981.28|24
1649967580000|2022-04-14 20:19:40|2989.23|2981.53|2989.05|2981.35|2989.25|2981.55|2989.04|2981.34|29
1649967590000|2022-04-14 20:19:50|2989.06|2981.36|2991.07|2983.37|2991.07|2983.37|2989.05|2981.35|32
1649967600000|2022-04-14 20:20:00|2991.16|2983.46|2991.62|2983.92|2991.62|2983.92|2991.16|2983.46|32
1649967610000|2022-04-14 20:20:10|2991.52|2983.82|2992.34|2984.64|2992.43|2984.73|2991.49|2983.79|36
1649967620000|2022-04-14 20:20:20|2992.33|2984.63|2993.1|2985.4|2993.1|2985.4|2992.21|2984.51|28
1649967630000|2022-04-14 20:20:30|2992.99|2985.29|2993.08|2985.38|2993.45|2985.75|2992.92|2985.22|26
1649967640000|2022-04-14 20:20:40|2993.13|2985.43|2993.13|2985.43|2993.43|2985.73|2993.09|2985.39|22
1649967650000|2022-04-14 20:20:50|2993.12|2985.42|2993.13|2985.43|2993.21|2985.51|2993.12|2985.42|8
1649967660000|2022-04-14 20:21:00|2993.09|2985.39|2990.84|2983.14|2993.45|2985.75|2990.84|2983.14|25
1649967670000|2022-04-14 20:21:10|2990.7|2983|2990.54|2982.84|2990.88|2983.18|2990.46|2982.76|34
1649967680000|2022-04-14 20:21:20|2990.63|2982.93|2990.53|2982.83|2990.77|2983.07|2990.51|2982.81|36
1649967690000|2022-04-14 20:21:30|2990.63|2982.93|2990.62|2982.92|2990.69|2982.99|2990.54|2982.84|26
1649967700000|2022-04-14 20:21:40|2990.63|2982.93|2990.48|2982.78|2990.69|2982.99|2990.44|2982.74|31
1649967710000|2022-04-14 20:21:50|2990.49|2982.79|2991.97|2984.27|2991.97|2984.27|2990.49|2982.79|29
1649967720000|2022-04-14 20:22:00|2991.94|2984.24|2992.78|2985.08|2992.84|2985.14|2991.94|2984.24|15
1649967730000|2022-04-14 20:22:10|2992.8|2985.1|2992.84|2985.14|2992.91|2985.21|2992.79|2985.09|23
1649967740000|2022-04-14 20:22:20|2992.85|2985.15|2992.87|2985.17|2992.95|2985.25|2992.8|2985.1|13
1649967750000|2022-04-14 20:22:30|2992.88|2985.18|2992.87|2985.17|2992.97|2985.27|2992.73|2985.03|26
1649967760000|2022-04-14 20:22:40|2992.84|2985.14|2992.84|2985.14|2992.9|2985.2|2992.76|2985.06|13
1649967770000|2022-04-14 20:22:50|2992.81|2985.11|2992.85|2985.15|2992.87|2985.17|2992.81|2985.11|9
1649967780000|2022-04-14 20:23:00|2992.8|2985.1|2993.67|2985.97|2993.86|2986.16|2992.8|2985.1|19
1649967790000|2022-04-14 20:23:10|2993.66|2985.96|2994.49|2986.79|2994.49|2986.79|2993.09|2985.39|36
1649967800000|2022-04-14 20:23:20|2994.47|2986.77|2994.33|2986.63|2994.67|2986.97|2993.94|2986.24|38
1649967810000|2022-04-14 20:23:30|2994.32|2986.62|2994.23|2986.53|2994.51|2986.81|2994.18|2986.48|22
1649967820000|2022-04-14 20:23:40|2994.21|2986.51|2994.43|2986.73|2994.78|2987.08|2994.21|2986.51|33
1649967830000|2022-04-14 20:23:50|2994.42|2986.72|2994.41|2986.71|2994.72|2987.02|2994.18|2986.48|36
1649967840000|2022-04-14 20:24:00|2994.44|2986.74|2994.36|2986.66|2994.63|2986.93|2994.36|2986.66|34
1649967850000|2022-04-14 20:24:10|2995.22|2987.52|2995.99|2988.29|2996.07|2988.37|2995.22|2987.52|39
1649967860000|2022-04-14 20:24:20|2996.02|2988.32|2994.85|2987.15|2996.08|2988.38|2994.85|2987.15|36
1649967870000|2022-04-14 20:24:30|2994.95|2987.25|2995.04|2987.34|2995.08|2987.38|2994.69|2986.99|33
1649967880000|2022-04-14 20:24:40|2995.07|2987.37|2995.16|2987.46|2995.16|2987.46|2994.84|2987.14|17
1649967890000|2022-04-14 20:24:50|2995.14|2987.44|2994.48|2986.78|2995.14|2987.44|2994.37|2986.67|36
1649967900000|2022-04-14 20:25:00|2994.49|2986.79|2993.92|2986.22|2994.49|2986.79|2993.68|2985.98|37
1649967910000|2022-04-14 20:25:10|2993.99|2986.29|2994.98|2987.28|2995.11|2987.41|2993.99|2986.29|26
1649967920000|2022-04-14 20:25:20|2994.96|2987.26|2994.28|2986.58|2994.96|2987.26|2994.06|2986.36|31
1649967930000|2022-04-14 20:25:30|2994.41|2986.71|2994.54|2986.84|2994.54|2986.84|2994.2|2986.5|32
1649967940000|2022-04-14 20:25:40|2994.48|2986.78|2995.84|2988.14|2995.84|2988.14|2994.48|2986.78|33
1649967950000|2022-04-14 20:25:50|2995.72|2988.02|2995.57|2987.87|2995.99|2988.29|2995.18|2987.48|30
1649967960000|2022-04-14 20:26:00|2995.8|2988.1|2996.28|2988.58|2996.31|2988.61|2995.8|2988.1|31
1649967970000|2022-04-14 20:26:10|2996.23|2988.53|2996.42|2988.72|2996.7|2989|2996.21|2988.51|29
1649967980000|2022-04-14 20:26:20|2996.27|2988.57|2996.31|2988.61|2996.45|2988.75|2996.08|2988.38|28
1649967990000|2022-04-14 20:26:30|2996.48|2988.78|2997.36|2989.66|2997.96|2990.26|2996.23|2988.53|32
1649968000000|2022-04-14 20:26:40|2997.14|2989.44|2997.29|2989.59|2997.54|2989.84|2997.09|2989.39|28
1649968010000|2022-04-14 20:26:50|2997.16|2989.46|2997.15|2989.45|2997.31|2989.61|2997.03|2989.33|21
1649968020000|2022-04-14 20:27:00|2997.17|2989.47|2996.94|2989.24|2997.22|2989.52|2996.77|2989.07|21
1649968030000|2022-04-14 20:27:10|2996.97|2989.27|2997.05|2989.35|2997.17|2989.47|2996.86|2989.16|25
1649968040000|2022-04-14 20:27:20|2997.07|2989.37|2997.6|2989.9|2997.6|2989.9|2997.05|2989.35|22
1649968050000|2022-04-14 20:27:30|2997.44|2989.74|2997.29|2989.59|2997.63|2989.93|2997.29|2989.59|26
1649968060000|2022-04-14 20:27:40|2997.36|2989.66|2997.67|2989.97|2997.78|2990.08|2997.29|2989.59|18
1649968070000|2022-04-14 20:27:50|2997.73|2990.03|2997.49|2989.79|2997.75|2990.05|2997.34|2989.64|22
1649968080000|2022-04-14 20:28:00|2997.88|2990.18|2997.8|2990.1|2997.88|2990.18|2997.37|2989.67|25
1649968090000|2022-04-14 20:28:10|2997.78|2990.08|2997.94|2990.24|2997.97|2990.27|2997.76|2990.06|18
1649968100000|2022-04-14 20:28:20|2997.96|2990.26|2998.11|2990.41|2998.11|2990.41|2997.8|2990.1|21
1649968110000|2022-04-14 20:28:30|2998.12|2990.42|2998.62|2990.92|2998.68|2990.98|2998.05|2990.35|11
1649968120000|2022-04-14 20:28:40|2998.7|2991|2998.56|2990.86|2998.8|2991.1|2998.51|2990.81|16
1649968130000|2022-04-14 20:28:50|2998.59|2990.89|2999.03|2991.33|2999.09|2991.39|2998.36|2990.66|18
1649968140000|2022-04-14 20:29:00|2998.58|2990.88|2999.08|2991.38|2999.32|2991.62|2998.58|2990.88|32
1649968150000|2022-04-14 20:29:10|2999.01|2991.31|2999.18|2991.48|2999.28|2991.58|2998.59|2990.89|34
1649968160000|2022-04-14 20:29:20|2998.86|2991.16|2998.27|2990.57|2999.2|2991.5|2997.88|2990.18|34
1649968170000|2022-04-14 20:29:30|2998.28|2990.58|2997.57|2989.87|2998.58|2990.88|2997.57|2989.87|33
1649968180000|2022-04-14 20:29:40|2997.56|2989.86|2996.76|2989.06|2998.05|2990.35|2996.73|2989.03|37
1649968190000|2022-04-14 20:29:50|2996.81|2989.11|2997.39|2989.69|2997.83|2990.13|2996.77|2989.07|32
1649968200000|2022-04-14 20:30:00|2997.37|2989.67|2997.59|2989.89|2997.91|2990.21|2997.37|2989.67|33
1649968210000|2022-04-14 20:30:10|2997.38|2989.68|2998.28|2990.58|2998.65|2990.95|2997.38|2989.68|28
1649968220000|2022-04-14 20:30:20|2997.87|2990.17|2997.8|2990.1|2998.57|2990.87|2997.8|2990.1|36
1649968230000|2022-04-14 20:30:30|2997.81|2990.11|2997.69|2989.99|2998|2990.3|2997.69|2989.99|35
1649968240000|2022-04-14 20:30:40|2997.29|2989.59|2997.6|2989.9|2997.62|2989.92|2997.21|2989.51|19
1649968250000|2022-04-14 20:30:50|2997.72|2990.02|2997.92|2990.22|2997.92|2990.22|2997.72|2990.02|17
1649968260000|2022-04-14 20:31:00|2997.88|2990.18|2998.03|2990.33|2998.03|2990.33|2997.88|2990.18|4
1649968270000|2022-04-14 20:31:10|2998.12|2990.42|2998.03|2990.33|2998.12|2990.42|2998.03|2990.33|2
1649968280000|2022-04-14 20:31:20|2997.89|2990.19|2999.65|2991.95|2999.67|2991.97|2997.52|2989.82|16
1649968290000|2022-04-14 20:31:30|2999.57|2991.87|2999.71|2992.01|2999.75|2992.05|2999.42|2991.72|18
1649968300000|2022-04-14 20:31:40|2999.7|2992|3000.02|2992.32|3000.32|2992.62|2999.7|2992|27
1649968310000|2022-04-14 20:31:50|2999.97|2992.27|3000.11|2992.41|3000.35|2992.65|2999.74|2992.04|29
1649968320000|2022-04-14 20:32:00|2999.74|2992.04|3000.81|2993.11|3000.81|2993.11|2999.74|2992.04|31
1649968330000|2022-04-14 20:32:10|3000.68|2992.98|3001.75|2994.05|3001.89|2994.19|3000.58|2992.88|28
1649968340000|2022-04-14 20:32:20|3001.74|2994.04|3001.5|2993.8|3002.05|2994.35|3001.43|2993.73|33
1649968350000|2022-04-14 20:32:30|3001.49|2993.79|3001.45|2993.75|3001.51|2993.81|3001.3|2993.6|18
1649968360000|2022-04-14 20:32:40|3001.44|2993.74|3002.23|2994.53|3002.25|2994.55|3001.21|2993.51|33
1649968370000|2022-04-14 20:32:50|3002.26|2994.56|3001.93|2994.23|3002.27|2994.57|3001.89|2994.19|32
1649968380000|2022-04-14 20:33:00|3001.9|2994.2|3001.97|2994.27|3002|2994.3|3001.9|2994.2|21
1649968390000|2022-04-14 20:33:10|3001.96|2994.26|3002.04|2994.34|3002.15|2994.45|3001.89|2994.19|17
1649968400000|2022-04-14 20:33:20|3001.92|2994.22|3001.85|2994.15|3001.96|2994.26|3001.85|2994.15|18
1649968410000|2022-04-14 20:33:30|3001.82|2994.12|3001.88|2994.18|3001.92|2994.22|3001.73|2994.03|25
1649968420000|2022-04-14 20:33:40|3001.89|2994.19|3001.93|2994.23|3002.06|2994.36|3001.81|2994.11|27
1649968430000|2022-04-14 20:33:50|3002.01|2994.31|3004.71|2997.01|3004.71|2997.01|3001.94|2994.24|33
1649968440000|2022-04-14 20:34:00|3004.8|2997.1|3006.04|2998.34|3006.49|2998.79|3004.8|2997.1|37
1649968450000|2022-04-14 20:34:10|3006.05|2998.35|3006.8|2999.1|3007.82|3000.12|3006.05|2998.35|38
1649968460000|2022-04-14 20:34:20|3006.03|2998.33|3006.94|2999.24|3007.08|2999.38|3005.95|2998.25|34
1649968470000|2022-04-14 20:34:30|3006.82|2999.12|3005.76|2998.06|3006.85|2999.15|3005.55|2997.85|33
1649968480000|2022-04-14 20:34:40|3005.74|2998.04|3007.43|2999.73|3007.43|2999.73|3005.29|2997.59|37
1649968490000|2022-04-14 20:34:50|3007.45|2999.75|3008.12|3000.42|3008.12|3000.42|3007.45|2999.75|31
1649968500000|2022-04-14 20:35:00|3008.1|3000.4|3007.66|2999.96|3008.15|3000.45|3007.62|2999.92|33
1649968510000|2022-04-14 20:35:10|3007.71|3000.01|3007.38|2999.68|3007.84|3000.14|3007.09|2999.39|32
1649968520000|2022-04-14 20:35:20|3007.43|2999.73|3006.84|2999.14|3007.48|2999.78|3006.84|2999.14|29
1649968530000|2022-04-14 20:35:30|3006.75|2999.05|3007.37|2999.67|3007.55|2999.85|3006.52|2998.82|35
1649968540000|2022-04-14 20:35:40|3007.33|2999.63|3007.79|3000.09|3007.79|3000.09|3007.25|2999.55|36
1649968550000|2022-04-14 20:35:50|3008.12|3000.42|3008.47|3000.77|3008.47|3000.77|3008.12|3000.42|30
1649968560000|2022-04-14 20:36:00|3008.42|3000.72|3008.97|3001.27|3009.07|3001.37|3008.32|3000.62|33
1649968570000|2022-04-14 20:36:10|3008.94|3001.24|3008.93|3001.23|3009.06|3001.36|3008.89|3001.19|31
1649968580000|2022-04-14 20:36:20|3008.94|3001.24|3009.16|3001.46|3009.16|3001.46|3008.9|3001.2|28
1649968590000|2022-04-14 20:36:30|3009.31|3001.61|3009.23|3001.53|3009.34|3001.64|3009.23|3001.53|26
1649968600000|2022-04-14 20:36:40|3009.24|3001.54|3009.34|3001.64|3009.39|3001.69|3009.16|3001.46|25
1649968610000|2022-04-14 20:36:50|3009.28|3001.58|3008.93|3001.23|3009.58|3001.88|3008.68|3000.98|18
1649968620000|2022-04-14 20:37:00|3008.94|3001.24|3008.75|3001.05|3008.99|3001.29|3008.56|3000.86|32
1649968630000|2022-04-14 20:37:10|3008.95|3001.25|3008.99|3001.29|3009.02|3001.32|3008.64|3000.94|27
1649968640000|2022-04-14 20:37:20|3008.83|3001.13|3008.89|3001.19|3009.08|3001.38|3008.75|3001.05|35
1649968650000|2022-04-14 20:37:30|3008.9|3001.2|3012.51|3004.81|3012.58|3004.88|3008.9|3001.2|33
1649968660000|2022-04-14 20:37:40|3012.59|3004.89|3014.93|3007.23|3015.09|3007.39|3012.3|3004.6|39
1649968670000|2022-04-14 20:37:50|3014.9|3007.2|3015.15|3007.45|3015.15|3007.45|3014.76|3007.06|36
1649968680000|2022-04-14 20:38:00|3015.06|3007.36|3015.09|3007.39|3015.09|3007.39|3014.7|3007|37
1649968690000|2022-04-14 20:38:10|3015.06|3007.36|3014.06|3006.36|3015.17|3007.47|3014.06|3006.36|36
1649968700000|2022-04-14 20:38:20|3014.19|3006.49|3014.15|3006.45|3014.31|3006.61|3014.11|3006.41|28
1649968710000|2022-04-14 20:38:30|3014.13|3006.43|3013.66|3005.96|3014.39|3006.69|3013.02|3005.32|28
1649968720000|2022-04-14 20:38:40|3013.69|3005.99|3014.43|3006.73|3014.54|3006.84|3013.43|3005.73|18
1649968730000|2022-04-14 20:38:50|3014.25|3006.55|3014.63|3006.93|3014.63|3006.93|3013.87|3006.17|28
1649968740000|2022-04-14 20:39:00|3014.62|3006.92|3015.39|3007.69|3015.42|3007.72|3014.59|3006.89|33
1649968750000|2022-04-14 20:39:10|3015.4|3007.7|3016.69|3008.99|3016.82|3009.12|3015.4|3007.7|39
1649968760000|2022-04-14 20:39:20|3016.68|3008.98|3016.01|3008.31|3016.7|3009|3015.97|3008.27|28
1649968770000|2022-04-14 20:39:30|3016.32|3008.62|3016.46|3008.76|3016.55|3008.85|3015.95|3008.25|32
1649968780000|2022-04-14 20:39:40|3016.48|3008.78|3017.55|3009.85|3017.55|3009.85|3016.45|3008.75|27
1649968790000|2022-04-14 20:39:50|3017.54|3009.84|3017.32|3009.62|3017.63|3009.93|3017.32|3009.62|22
1649968800000|2022-04-14 20:40:00|3017.33|3009.63|3016.27|3008.57|3017.33|3009.63|3016.27|3008.57|32
1649968810000|2022-04-14 20:40:10|3016.22|3008.52|3016.14|3008.44|3016.28|3008.58|3016.03|3008.33|27
1649968820000|2022-04-14 20:40:20|3016.2|3008.5|3015.26|3007.56|3016.2|3008.5|3015.14|3007.44|37
1649968830000|2022-04-14 20:40:30|3015.28|3007.58|3015.17|3007.47|3015.35|3007.65|3015.06|3007.36|26
1649968840000|2022-04-14 20:40:40|3015.19|3007.49|3015.15|3007.45|3015.25|3007.55|3015.03|3007.33|24
1649968850000|2022-04-14 20:40:50|3015.11|3007.41|3015.23|3007.53|3015.23|3007.53|3015.07|3007.37|32
1649968860000|2022-04-14 20:41:00|3015.22|3007.52|3015.07|3007.37|3015.26|3007.56|3014.93|3007.23|26
1649968870000|2022-04-14 20:41:10|3015.05|3007.35|3015.32|3007.62|3015.39|3007.69|3015.01|3007.31|24
1649968880000|2022-04-14 20:41:20|3015.35|3007.65|3015.27|3007.57|3015.35|3007.65|3015.19|3007.49|32
1649968890000|2022-04-14 20:41:30|3015.26|3007.56|3015.01|3007.31|3015.26|3007.56|3015.01|3007.31|17
1649968900000|2022-04-14 20:41:40|3014.97|3007.27|3015.05|3007.35|3015.1|3007.4|3014.97|3007.27|30
1649968910000|2022-04-14 20:41:50|3015.07|3007.37|3015.24|3007.54|3015.25|3007.55|3015.02|3007.32|24
1649968920000|2022-04-14 20:42:00|3015.25|3007.55|3015.17|3007.47|3015.26|3007.56|3015.14|3007.44|22
1649968930000|2022-04-14 20:42:10|3015.19|3007.49|3015.19|3007.49|3015.25|3007.55|3015.17|3007.47|19
1649968940000|2022-04-14 20:42:20|3015.18|3007.48|3014.86|3007.16|3015.28|3007.58|3014.73|3007.03|23
1649968950000|2022-04-14 20:42:30|3014.83|3007.13|3014.75|3007.05|3014.91|3007.21|3014.75|3007.05|19
1649968960000|2022-04-14 20:42:40|3014.74|3007.04|3014.63|3006.93|3014.86|3007.16|3014.13|3006.43|23
1649968970000|2022-04-14 20:42:50|3014.59|3006.89|3014.3|3006.6|3014.63|3006.93|3014.3|3006.6|22
1649968980000|2022-04-14 20:43:00|3014.42|3006.72|3012.7|3005|3014.86|3007.16|3012.06|3004.36|27
1649968990000|2022-04-14 20:43:10|3012.71|3005.01|3012.47|3004.77|3013.7|3006|3012.29|3004.59|34
1649969000000|2022-04-14 20:43:20|3012.46|3004.76|3013|3005.3|3013.01|3005.31|3011.94|3004.24|38
1649969010000|2022-04-14 20:43:30|3013.06|3005.36|3012.95|3005.25|3013.07|3005.37|3012.91|3005.21|27
1649969020000|2022-04-14 20:43:40|3012.94|3005.24|3013.05|3005.35|3013.12|3005.42|3012.94|3005.24|29
1649969030000|2022-04-14 20:43:50|3013.04|3005.34|3013.84|3006.14|3014.1|3006.4|3013.04|3005.34|27
1649969040000|2022-04-14 20:44:00|3013.92|3006.22|3014.45|3006.75|3014.48|3006.78|3013.84|3006.14|28
1649969050000|2022-04-14 20:44:10|3014.38|3006.68|3014.45|3006.75|3014.45|3006.75|3014.38|3006.68|10
1649969060000|2022-04-14 20:44:20|3014.44|3006.74|3014.53|3006.83|3014.53|3006.83|3014.44|3006.74|13
1649969070000|2022-04-14 20:44:30|3014.54|3006.84|3014.54|3006.84|3014.57|3006.87|3014.51|3006.81|12
1649969080000|2022-04-14 20:44:40|3014.52|3006.82|3014.59|3006.89|3014.59|3006.89|3014.52|3006.82|18
1649969090000|2022-04-14 20:44:50|3014.48|3006.78|3013.14|3005.44|3014.48|3006.78|3012.76|3005.06|26
1649969100000|2022-04-14 20:45:00|3013.09|3005.39|3012.3|3004.6|3013.09|3005.39|3012.24|3004.54|29
1649969110000|2022-04-14 20:45:10|3012.29|3004.59|3011.94|3004.24|3012.49|3004.79|3011.94|3004.24|29
1649969120000|2022-04-14 20:45:20|3011.98|3004.28|3011.49|3003.79|3012.08|3004.38|3011.48|3003.78|34
1649969130000|2022-04-14 20:45:30|3011.45|3003.75|3011.17|3003.47|3011.6|3003.9|3010.99|3003.29|29
1649969140000|2022-04-14 20:45:40|3011.18|3003.48|3011.97|3004.27|3012.07|3004.37|3011.15|3003.45|35
1649969150000|2022-04-14 20:45:50|3011.96|3004.26|3012.17|3004.47|3012.17|3004.47|3011.91|3004.21|32
1649969160000|2022-04-14 20:46:00|3012.14|3004.44|3012.08|3004.38|3012.14|3004.44|3011.93|3004.23|30
1649969170000|2022-04-14 20:46:10|3012.06|3004.36|3010.62|3002.92|3012.11|3004.41|3010.6|3002.9|29
1649969180000|2022-04-14 20:46:20|3010.61|3002.91|3010.83|3003.13|3010.89|3003.19|3010.32|3002.62|28
1649969190000|2022-04-14 20:46:30|3010.92|3003.22|3011.71|3004.01|3011.71|3004.01|3010.2|3002.5|32
1649969200000|2022-04-14 20:46:40|3011.92|3004.22|3012.04|3004.34|3012.61|3004.91|3011.92|3004.22|34
1649969210000|2022-04-14 20:46:50|3012.03|3004.33|3012.2|3004.5|3012.24|3004.54|3012.02|3004.32|31
1649969220000|2022-04-14 20:47:00|3012.21|3004.51|3010.67|3002.97|3012.21|3004.51|3010.67|3002.97|28
1649969230000|2022-04-14 20:47:10|3010.68|3002.98|3011.64|3003.94|3012.3|3004.6|3010.68|3002.98|37
1649969240000|2022-04-14 20:47:20|3011.69|3003.99|3010.65|3002.95|3011.73|3004.03|3010.07|3002.37|39
1649969250000|2022-04-14 20:47:30|3010.61|3002.91|3010.68|3002.98|3010.85|3003.15|3010.2|3002.5|31
1649969260000|2022-04-14 20:47:40|3010.63|3002.93|3010.69|3002.99|3011|3003.3|3010.55|3002.85|34
1649969270000|2022-04-14 20:47:50|3010.78|3003.08|3010.86|3003.16|3010.96|3003.26|3010.44|3002.74|25
1649969280000|2022-04-14 20:48:00|3010.88|3003.18|3010.94|3003.24|3010.96|3003.26|3010.86|3003.16|23
1649969290000|2022-04-14 20:48:10|3010.92|3003.22|3010.87|3003.17|3010.98|3003.28|3010.82|3003.12|28
1649969300000|2022-04-14 20:48:20|3010.88|3003.18|3010.84|3003.14|3010.89|3003.19|3010.81|3003.11|18
1649969310000|2022-04-14 20:48:30|3010.83|3003.13|3010.38|3002.68|3010.84|3003.14|3010.35|3002.65|31
1649969320000|2022-04-14 20:48:40|3010.39|3002.69|3011.38|3003.68|3011.39|3003.69|3010.15|3002.45|32
1649969330000|2022-04-14 20:48:50|3011.34|3003.64|3011.36|3003.66|3011.38|3003.68|3011.24|3003.54|30
1649969340000|2022-04-14 20:49:00|3011.34|3003.64|3012.74|3005.04|3012.74|3005.04|3011.34|3003.64|35
1649969350000|2022-04-14 20:49:10|3012.75|3005.05|3012.79|3005.09|3012.79|3005.09|3012.59|3004.89|20
1649969360000|2022-04-14 20:49:20|3012.71|3005.01|3014.44|3006.74|3014.89|3007.19|3012.71|3005.01|34
1649969370000|2022-04-14 20:49:30|3014.55|3006.85|3014.72|3007.02|3014.83|3007.13|3014.36|3006.66|31
1649969380000|2022-04-14 20:49:40|3014.79|3007.09|3014.57|3006.87|3014.88|3007.18|3014.46|3006.76|20
1649969390000|2022-04-14 20:49:50|3014.56|3006.86|3015.56|3007.86|3015.68|3007.98|3014.56|3006.86|29
1649969400000|2022-04-14 20:50:00|3015.49|3007.79|3013.67|3005.97|3015.68|3007.98|3013.67|3005.97|34
1649969410000|2022-04-14 20:50:10|3013.68|3005.98|3013.76|3006.06|3013.84|3006.14|3013.63|3005.93|31
1649969420000|2022-04-14 20:50:20|3013.73|3006.03|3013.58|3005.88|3013.79|3006.09|3013.56|3005.86|29
1649969430000|2022-04-14 20:50:30|3013.59|3005.89|3014.32|3006.62|3014.32|3006.62|3013.57|3005.87|32
1649969440000|2022-04-14 20:50:40|3014.28|3006.58|3014.5|3006.8|3014.52|3006.82|3014.28|3006.58|20
1649969450000|2022-04-14 20:50:50|3014.47|3006.77|3014.4|3006.7|3014.49|3006.79|3014.35|3006.65|23
1649969460000|2022-04-14 20:51:00|3014.42|3006.72|3014.39|3006.69|3014.45|3006.75|3014.33|3006.63|16
1649969470000|2022-04-14 20:51:10|3014.43|3006.73|3014.35|3006.65|3014.43|3006.73|3014.26|3006.56|29
1649969480000|2022-04-14 20:51:20|3014.4|3006.7|3014.44|3006.74|3014.45|3006.75|3014.26|3006.56|32
1649969490000|2022-04-14 20:51:30|3014.4|3006.7|3014.36|3006.66|3014.45|3006.75|3014.34|3006.64|18
1649969500000|2022-04-14 20:51:40|3014.37|3006.67|3014.37|3006.67|3014.41|3006.71|3014.37|3006.67|14
1649969510000|2022-04-14 20:51:50|3014.38|3006.68|3014.05|3006.35|3014.45|3006.75|3013.21|3005.51|33
1649969520000|2022-04-14 20:52:00|3014.15|3006.45|3013.61|3005.91|3014.18|3006.48|3013.41|3005.71|34
1649969530000|2022-04-14 20:52:10|3013.84|3006.14|3013.38|3005.68|3013.89|3006.19|3013.33|3005.63|13
1649969540000|2022-04-14 20:52:20|3013.39|3005.69|3013.35|3005.65|3013.76|3006.06|3013.35|3005.65|18
1649969550000|2022-04-14 20:52:30|3013.37|3005.67|3013.35|3005.65|3013.37|3005.67|3013.35|3005.65|2
1649969560000|2022-04-14 20:52:40|3013.34|3005.64|3013.4|3005.7|3013.69|3005.99|3013.34|3005.64|7
1649969570000|2022-04-14 20:52:50|3013.5|3005.8|3013.51|3005.81|3013.52|3005.82|3013.35|3005.65|23
1649969580000|2022-04-14 20:53:00|3013.49|3005.79|3013.44|3005.74|3013.56|3005.86|3013.37|3005.67|23
1649969590000|2022-04-14 20:53:10|3013.51|3005.81|3013.4|3005.7|3013.52|3005.82|3013.36|3005.66|19
1649969600000|2022-04-14 20:53:20|3013.34|3005.64|3013.43|3005.73|3013.58|3005.88|3013.34|3005.64|27
1649969610000|2022-04-14 20:53:30|3013.37|3005.67|3013.38|3005.68|3013.6|3005.9|3013.35|3005.65|20
1649969620000|2022-04-14 20:53:40|3013.55|3005.85|3012.83|3005.13|3013.55|3005.85|3012.83|3005.13|12
1649969630000|2022-04-14 20:53:50|3012.85|3005.15|3012.84|3005.14|3013.03|3005.33|3012.8|3005.1|23
1649969640000|2022-04-14 20:54:00|3012.82|3005.12|3014.69|3006.99|3014.7|3007|3012.79|3005.09|36
1649969650000|2022-04-14 20:54:10|3014.68|3006.98|3014.74|3007.04|3014.82|3007.12|3014.67|3006.97|13
1649969660000|2022-04-14 20:54:20|3014.71|3007.01|3014.7|3007|3014.71|3007.01|3014.62|3006.92|9
1649969670000|2022-04-14 20:54:30|3014.71|3007.01|3013.39|3005.69|3014.71|3007.01|3013.29|3005.59|23
1649969680000|2022-04-14 20:54:40|3013.4|3005.7|3012.99|3005.29|3013.55|3005.85|3012.98|3005.28|29
1649969690000|2022-04-14 20:54:50|3013|3005.3|3014.28|3006.58|3014.38|3006.68|3013|3005.3|30
1649969700000|2022-04-14 20:55:00|3014.3|3006.6|3014.26|3006.56|3014.38|3006.68|3014.15|3006.45|29
1649969710000|2022-04-14 20:55:10|3014.27|3006.57|3014.17|3006.47|3014.48|3006.78|3014.06|3006.36|30
1649969720000|2022-04-14 20:55:20|3014.2|3006.5|3014.11|3006.41|3014.2|3006.5|3013.95|3006.25|32
1649969730000|2022-04-14 20:55:30|3014.17|3006.47|3013.89|3006.19|3014.24|3006.54|3013.56|3005.86|29
1649969740000|2022-04-14 20:55:40|3013.9|3006.2|3014.69|3006.99|3014.74|3007.04|3013.83|3006.13|33
1649969750000|2022-04-14 20:55:50|3014.71|3007.01|3014.54|3006.84|3014.71|3007.01|3014.44|3006.74|28
1649969760000|2022-04-14 20:56:00|3014.34|3006.64|3014.62|3006.92|3014.77|3007.07|3013.93|3006.23|31
1649969770000|2022-04-14 20:56:10|3014.63|3006.93|3014.38|3006.68|3014.75|3007.05|3013.91|3006.21|26
1649969780000|2022-04-14 20:56:20|3013.91|3006.21|3012.88|3005.18|3014.4|3006.7|3012.81|3005.11|18
1649969790000|2022-04-14 20:56:30|3013.1|3005.4|3013.22|3005.52|3013.4|3005.7|3012.84|3005.14|26
1649969800000|2022-04-14 20:56:40|3013.3|3005.6|3013.6|3005.9|3013.68|3005.98|3013|3005.3|11
1649969810000|2022-04-14 20:56:50|3013.61|3005.91|3014.42|3006.72|3014.42|3006.72|3013.33|3005.63|28
1649969820000|2022-04-14 20:57:00|3014.49|3006.79|3014.52|3006.82|3014.73|3007.03|3014.35|3006.65|32
1649969830000|2022-04-14 20:57:10|3014.5|3006.8|3014.97|3007.27|3014.97|3007.27|3014.46|3006.76|32
1649969840000|2022-04-14 20:57:20|3015.06|3007.36|3017.33|3009.63|3017.33|3009.63|3015.06|3007.36|36
1649969850000|2022-04-14 20:57:30|3017.36|3009.66|3017.16|3009.46|3017.36|3009.66|3016.86|3009.16|37
1649969860000|2022-04-14 20:57:40|3017.15|3009.45|3017.26|3009.56|3017.53|3009.83|3017.01|3009.31|27
1649969870000|2022-04-14 20:57:50|3017.42|3009.72|3017.56|3009.86|3017.56|3009.86|3017.22|3009.52|36
1649969880000|2022-04-14 20:58:00|3017.4|3009.7|3016.34|3008.64|3017.43|3009.73|3016.13|3008.43|29
1649969890000|2022-04-14 20:58:10|3016.33|3008.63|3016.05|3008.35|3016.33|3008.63|3014.7|3007|33
1649969900000|2022-04-14 20:58:20|3016.06|3008.36|3016.28|3008.58|3016.48|3008.78|3015.97|3008.27|20
1649969910000|2022-04-14 20:58:30|3016.38|3008.68|3016.16|3008.46|3016.51|3008.81|3015.78|3008.08|26
1649969920000|2022-04-14 20:58:40|3016.17|3008.47|3016.12|3008.42|3016.58|3008.88|3015.76|3008.06|32
1649969930000|2022-04-14 20:58:50|3016.27|3008.57|3015.32|3007.62|3016.49|3008.79|3015.31|3007.61|35
1649969940000|2022-04-14 20:59:00|3015.33|3007.63|3015.35|3007.65|3015.62|3007.92|3015.33|3007.63|32
1649969950000|2022-04-14 20:59:10|3015.34|3007.64|3015.58|3007.88|3015.62|3007.92|3015.33|3007.63|22
1649969960000|2022-04-14 20:59:20|3015.66|3007.96|3015.86|3008.16|3015.92|3008.22|3015.66|3007.96|29
1649969970000|2022-04-14 20:59:30|3016|3008.3|3016.97|3009.27|3016.97|3009.27|3015.99|3008.29|28
1649969980000|2022-04-14 20:59:40|3016.98|3009.28|3017.08|3009.38|3017.16|3009.46|3016.93|3009.23|26
1649969990000|2022-04-14 20:59:50|3017.13|3009.43|3017.12|3009.42|3017.2|3009.5|3017.07|3009.37|24
1649970000000|2022-04-14 21:00:00|3017.07|3009.37|3016.53|3008.83|3017.22|3009.52|3016.53|3008.83|31
1649970010000|2022-04-14 21:00:10|3016.56|3008.86|3017.16|3009.46|3017.17|3009.47|3016.4|3008.7|29
1649970020000|2022-04-14 21:00:20|3017.15|3009.45|3019.49|3011.79|3019.51|3011.81|3017.15|3009.45|33
1649970030000|2022-04-14 21:00:30|3019.52|3011.82|3019.55|3011.85|3019.61|3011.91|3019.21|3011.51|30
1649970040000|2022-04-14 21:00:40|3019.54|3011.84|3019.36|3011.66|3020.04|3012.34|3019.36|3011.66|28
1649970050000|2022-04-14 21:00:50|3019.39|3011.69|3019.31|3011.61|3019.39|3011.69|3019.25|3011.55|30
1649970060000|2022-04-14 21:01:00|3019.34|3011.64|3020.2|3012.5|3020.51|3012.81|3019.27|3011.57|34
1649970070000|2022-04-14 21:01:10|3020.18|3012.48|3020.19|3012.49|3020.48|3012.78|3020.1|3012.4|34
1649970080000|2022-04-14 21:01:20|3020.16|3012.46|3019.78|3012.08|3020.21|3012.51|3019.7|3012|35
1649970090000|2022-04-14 21:01:30|3019.75|3012.05|3019.77|3012.07|3019.79|3012.09|3019.66|3011.96|27
1649970100000|2022-04-14 21:01:40|3019.69|3011.99|3019.72|3012.02|3019.77|3012.07|3019.66|3011.96|26
1649970110000|2022-04-14 21:01:50|3019.71|3012.01|3020.07|3012.37|3020.07|3012.37|3019.71|3012.01|28
1649970120000|2022-04-14 21:02:00|3020.02|3012.32|3020.29|3012.59|3020.29|3012.59|3020.02|3012.32|31
1649970130000|2022-04-14 21:02:10|3020.31|3012.61|3021.18|3013.48|3021.26|3013.56|3020.24|3012.54|28
1649970140000|2022-04-14 21:02:20|3021.14|3013.44|3020.6|3012.9|3021.2|3013.5|3020.6|3012.9|30
1649970150000|2022-04-14 21:02:30|3020.64|3012.94|3020.28|3012.58|3020.64|3012.94|3020.14|3012.44|32
1649970160000|2022-04-14 21:02:40|3020.41|3012.71|3020.6|3012.9|3020.6|3012.9|3020.37|3012.67|27
1649970170000|2022-04-14 21:02:50|3020.59|3012.89|3020.58|3012.88|3020.61|3012.91|3020.54|3012.84|17
1649970180000|2022-04-14 21:03:00|3020.59|3012.89|3020.63|3012.93|3020.64|3012.94|3020.5|3012.8|22
1649970190000|2022-04-14 21:03:10|3020.64|3012.94|3020.49|3012.79|3020.64|3012.94|3020.48|3012.78|15
1649970200000|2022-04-14 21:03:20|3020.48|3012.78|3020.49|3012.79|3020.51|3012.81|3020.46|3012.76|18
1649970210000|2022-04-14 21:03:30|3020.52|3012.82|3019.54|3011.84|3020.52|3012.82|3019.54|3011.84|28
1649970220000|2022-04-14 21:03:40|3019.42|3011.72|3019|3011.3|3019.42|3011.72|3018.98|3011.28|31
1649970230000|2022-04-14 21:03:50|3019.01|3011.31|3018.35|3010.65|3019.07|3011.37|3018.34|3010.64|22
1649970240000|2022-04-14 21:04:00|3018.36|3010.66|3017.87|3010.17|3018.36|3010.66|3017.77|3010.07|29
1649970250000|2022-04-14 21:04:10|3017.84|3010.14|3018.7|3011|3018.73|3011.03|3017.82|3010.12|25
1649970260000|2022-04-14 21:04:20|3018.69|3010.99|3019.13|3011.43|3019.13|3011.43|3018.59|3010.89|27
1649970270000|2022-04-14 21:04:30|3019.32|3011.62|3019.32|3011.62|3020.09|3012.39|3019.32|3011.62|32
1649970280000|2022-04-14 21:04:40|3019.35|3011.65|3018.17|3010.47|3019.39|3011.69|3018.17|3010.47|29
1649970290000|2022-04-14 21:04:50|3018.22|3010.52|3018.4|3010.7|3018.43|3010.73|3018.18|3010.48|24
1649970300000|2022-04-14 21:05:00|3018.41|3010.71|3017.67|3009.97|3018.41|3010.71|3017.57|3009.87|31
1649970310000|2022-04-14 21:05:10|3017.64|3009.94|3019.58|3011.88|3019.58|3011.88|3017.51|3009.81|32
1649970320000|2022-04-14 21:05:20|3019.7|3012|3019.84|3012.14|3019.94|3012.24|3019.57|3011.87|33
1649970330000|2022-04-14 21:05:30|3019.97|3012.27|3019.93|3012.23|3020.26|3012.56|3019.92|3012.22|28
1649970340000|2022-04-14 21:05:40|3019.92|3012.22|3020.53|3012.83|3020.53|3012.83|3019.86|3012.16|17
1649970350000|2022-04-14 21:05:50|3020.47|3012.77|3020.68|3012.98|3020.69|3012.99|3020.47|3012.77|26
1649970360000|2022-04-14 21:06:00|3020.62|3012.92|3020.92|3013.22|3020.99|3013.29|3020.62|3012.92|32
1649970370000|2022-04-14 21:06:10|3020.94|3013.24|3021.18|3013.48|3021.18|3013.48|3020.9|3013.2|28
1649970380000|2022-04-14 21:06:20|3021.19|3013.49|3021.3|3013.6|3021.33|3013.63|3021.19|3013.49|17
1649970390000|2022-04-14 21:06:30|3021.29|3013.59|3021.35|3013.65|3021.38|3013.68|3021.26|3013.56|18
1649970400000|2022-04-14 21:06:40|3021.36|3013.66|3021.55|3013.85|3021.68|3013.98|3021.31|3013.61|28
1649970410000|2022-04-14 21:06:50|3021.54|3013.84|3021.67|3013.97|3021.69|3013.99|3021.41|3013.71|13
1649970420000|2022-04-14 21:07:00|3021.65|3013.95|3021.2|3013.5|3021.71|3014.01|3021.17|3013.47|25
1649970430000|2022-04-14 21:07:10|3021.16|3013.46|3021.26|3013.56|3021.34|3013.64|3021.16|3013.46|31
1649970440000|2022-04-14 21:07:20|3021.27|3013.57|3020.89|3013.19|3021.27|3013.57|3020.79|3013.09|30
1649970450000|2022-04-14 21:07:30|3020.86|3013.16|3020.04|3012.34|3020.9|3013.2|3020|3012.3|24
1649970460000|2022-04-14 21:07:40|3020.02|3012.32|3019.78|3012.08|3020.05|3012.35|3019.76|3012.06|26
1649970470000|2022-04-14 21:07:50|3019.77|3012.07|3019.77|3012.07|3019.82|3012.12|3019.73|3012.03|26
1649970480000|2022-04-14 21:08:00|3019.75|3012.05|3019.76|3012.06|3019.78|3012.08|3019.73|3012.03|18
1649970490000|2022-04-14 21:08:10|3019.43|3011.73|3019.27|3011.57|3019.43|3011.73|3019.27|3011.57|11
1649970500000|2022-04-14 21:08:20|3019.29|3011.59|3019.27|3011.57|3019.29|3011.59|3019.21|3011.51|22
1649970510000|2022-04-14 21:08:30|3019.3|3011.6|3019.27|3011.57|3019.3|3011.6|3019.23|3011.53|13
1649970520000|2022-04-14 21:08:40|3019.26|3011.56|3019.28|3011.58|3019.28|3011.58|3019.23|3011.53|11
1649970530000|2022-04-14 21:08:50|3019.26|3011.56|3019.27|3011.57|3019.27|3011.57|3019.25|3011.55|12
1649970540000|2022-04-14 21:09:00|3019.26|3011.56|3018.75|3011.05|3019.27|3011.57|3018.72|3011.02|20
1649970550000|2022-04-14 21:09:10|3018.73|3011.03|3020.31|3012.61|3020.32|3012.62|3018.63|3010.93|26
1649970560000|2022-04-14 21:09:20|3020.29|3012.59|3020.34|3012.64|3020.35|3012.65|3020.26|3012.56|22
1649970570000|2022-04-14 21:09:30|3020.41|3012.71|3020.3|3012.6|3020.41|3012.71|3020.28|3012.58|14
1649970580000|2022-04-14 21:09:40|3020.31|3012.61|3020.33|3012.63|3020.33|3012.63|3020.19|3012.49|13
1649970590000|2022-04-14 21:09:50|3020.36|3012.66|3020.26|3012.56|3020.4|3012.7|3020.25|3012.55|19
1649970600000|2022-04-14 21:10:00|3020.33|3012.63|3020.03|3012.33|3020.44|3012.74|3020.03|3012.33|17
1649970610000|2022-04-14 21:10:10|3020.18|3012.48|3019.93|3012.23|3020.18|3012.48|3019.77|3012.07|24
1649970620000|2022-04-14 21:10:20|3019.92|3012.22|3020.15|3012.45|3020.16|3012.46|3019.85|3012.15|17
1649970630000|2022-04-14 21:10:30|3020.16|3012.46|3019.88|3012.18|3020.16|3012.46|3019.84|3012.14|12
1649970640000|2022-04-14 21:10:40|3019.99|3012.29|3019.89|3012.19|3020.02|3012.32|3019.82|3012.12|29
1649970650000|2022-04-14 21:10:50|3019.9|3012.2|3019.93|3012.23|3020.01|3012.31|3019.79|3012.09|26
1649970660000|2022-04-14 21:11:00|3020|3012.3|3019.94|3012.24|3020|3012.3|3019.84|3012.14|11
1649970670000|2022-04-14 21:11:10|3019.85|3012.15|3021.06|3013.36|3021.06|3013.36|3019.83|3012.13|27
1649970680000|2022-04-14 21:11:20|3021.02|3013.32|3021.18|3013.48|3021.35|3013.65|3021.02|3013.32|24
1649970690000|2022-04-14 21:11:30|3021.2|3013.5|3021.09|3013.39|3021.24|3013.54|3021.03|3013.33|16
1649970700000|2022-04-14 21:11:40|3021.06|3013.36|3020.59|3012.89|3021.16|3013.46|3020.59|3012.89|29
1649970710000|2022-04-14 21:11:50|3020.61|3012.91|3021.05|3013.35|3021.17|3013.47|3020.59|3012.89|25
1649970720000|2022-04-14 21:12:00|3020.82|3013.12|3020.48|3012.78|3021.1|3013.4|3020.48|3012.78|33
1649970730000|2022-04-14 21:12:10|3020.52|3012.82|3020.16|3012.46|3020.52|3012.82|3019.79|3012.09|22
1649970740000|2022-04-14 21:12:20|3020.07|3012.37|3020.02|3012.32|3020.18|3012.48|3019.83|3012.13|31
1649970750000|2022-04-14 21:12:30|3020.19|3012.49|3019.94|3012.24|3020.19|3012.49|3019.87|3012.17|32
1649970760000|2022-04-14 21:12:40|3019.89|3012.19|3018.35|3010.65|3020.05|3012.35|3018.35|3010.65|21
1649970770000|2022-04-14 21:12:50|3018.34|3010.64|3017.96|3010.26|3018.34|3010.64|3017.86|3010.16|35
1649970780000|2022-04-14 21:13:00|3017.84|3010.14|3017.61|3009.91|3017.86|3010.16|3017.61|3009.91|31
1649970790000|2022-04-14 21:13:10|3017.6|3009.9|3017.07|3009.37|3017.62|3009.92|3016.93|3009.23|31
1649970800000|2022-04-14 21:13:20|3017.12|3009.42|3016.57|3008.87|3017.14|3009.44|3016.56|3008.86|34
1649970810000|2022-04-14 21:13:30|3016.59|3008.89|3016.61|3008.91|3016.69|3008.99|3016.51|3008.81|21
1649970820000|2022-04-14 21:13:40|3016.59|3008.89|3016.29|3008.59|3016.6|3008.9|3016.26|3008.56|28
1649970830000|2022-04-14 21:13:50|3016.3|3008.6|3016.06|3008.36|3016.54|3008.84|3016.03|3008.33|30
1649970840000|2022-04-14 21:14:00|3016.28|3008.58|3015.85|3008.15|3016.28|3008.58|3015.75|3008.05|20
1649970850000|2022-04-14 21:14:10|3015.86|3008.16|3015.54|3007.84|3015.86|3008.16|3015.47|3007.77|26
1649970860000|2022-04-14 21:14:20|3015.55|3007.85|3015.47|3007.77|3015.56|3007.86|3015.4|3007.7|35
1649970870000|2022-04-14 21:14:30|3015.57|3007.87|3014.75|3007.05|3015.57|3007.87|3014.62|3006.92|31
1649970880000|2022-04-14 21:14:40|3014.66|3006.96|3014.14|3006.44|3014.72|3007.02|3014.14|3006.44|27
1649970890000|2022-04-14 21:14:50|3014.21|3006.51|3014.46|3006.76|3014.58|3006.88|3013.87|3006.17|18
1649970900000|2022-04-14 21:15:00|3014.58|3006.88|3014.58|3006.88|3014.7|3007|3014.22|3006.52|20
1649970910000|2022-04-14 21:15:10|3014.78|3007.08|3015.87|3008.17|3015.87|3008.17|3014.78|3007.08|33
1649970920000|2022-04-14 21:15:20|3015.88|3008.18|3016.54|3008.84|3016.56|3008.86|3015.87|3008.17|28
1649970930000|2022-04-14 21:15:30|3016.55|3008.85|3016.42|3008.72|3016.76|3009.06|3016.38|3008.68|24
1649970940000|2022-04-14 21:15:40|3016.41|3008.71|3016.43|3008.73|3016.56|3008.86|3016.41|3008.71|27
1649970950000|2022-04-14 21:15:50|3016.42|3008.72|3017.51|3009.81|3017.69|3009.99|3016.42|3008.72|31
1649970960000|2022-04-14 21:16:00|3017.53|3009.83|3017.65|3009.95|3018.03|3010.33|3017.53|3009.83|26
1649970970000|2022-04-14 21:16:10|3017.73|3010.03|3017.65|3009.95|3017.78|3010.08|3017.51|3009.81|17
1649970980000|2022-04-14 21:16:20|3017.67|3009.97|3017.8|3010.1|3017.85|3010.15|3017.67|3009.97|17
1649970990000|2022-04-14 21:16:30|3017.79|3010.09|3017.6|3009.9|3017.88|3010.18|3017.6|3009.9|19
1649971000000|2022-04-14 21:16:40|3017.59|3009.89|3017.91|3010.21|3017.93|3010.23|3017.59|3009.89|25
1649971010000|2022-04-14 21:16:50|3017.9|3010.2|3018.36|3010.66|3018.36|3010.66|3017.86|3010.16|15
1649971020000|2022-04-14 21:17:00|3018.38|3010.68|3018.46|3010.76|3018.49|3010.79|3018.21|3010.51|20
1649971030000|2022-04-14 21:17:10|3018.31|3010.61|3018.46|3010.76|3018.46|3010.76|3018.25|3010.55|28
1649971040000|2022-04-14 21:17:20|3018.47|3010.77|3018.52|3010.82|3018.57|3010.87|3018.46|3010.76|15
1649971050000|2022-04-14 21:17:30|3018.53|3010.83|3018.76|3011.06|3018.78|3011.08|3018.53|3010.83|23
1649971060000|2022-04-14 21:17:40|3018.8|3011.1|3018.79|3011.09|3018.81|3011.11|3018.67|3010.97|22
1649971070000|2022-04-14 21:17:50|3018.84|3011.14|3018.8|3011.1|3018.84|3011.14|3018.78|3011.08|3
1649971080000|2022-04-14 21:18:00|3018.81|3011.11|3018.83|3011.13|3018.84|3011.14|3018.73|3011.03|16
1649971090000|2022-04-14 21:18:10|3018.8|3011.1|3018.74|3011.04|3018.83|3011.13|3018.69|3010.99|20
1649971100000|2022-04-14 21:18:20|3018.75|3011.05|3019.06|3011.36|3019.1|3011.4|3018.61|3010.91|25
1649971110000|2022-04-14 21:18:30|3018.82|3011.12|3017.44|3009.74|3019.11|3011.41|3017.44|3009.74|33
1649971120000|2022-04-14 21:18:40|3017.53|3009.83|3017.17|3009.47|3017.57|3009.87|3017.1|3009.4|26
1649971130000|2022-04-14 21:18:50|3017.14|3009.44|3017.13|3009.43|3017.17|3009.47|3017.09|3009.39|25
1649971140000|2022-04-14 21:19:00|3017.15|3009.45|3017.09|3009.39|3017.21|3009.51|3016.92|3009.22|27
1649971150000|2022-04-14 21:19:10|3017.1|3009.4|3017.02|3009.32|3017.12|3009.42|3016.96|3009.26|25
1649971160000|2022-04-14 21:19:20|3017.01|3009.31|3017.1|3009.4|3017.12|3009.42|3016.95|3009.25|28
1649971170000|2022-04-14 21:19:30|3017.12|3009.42|3016.96|3009.26|3017.14|3009.44|3016.94|3009.24|19
1649971180000|2022-04-14 21:19:40|3016.95|3009.25|3016.96|3009.26|3017.02|3009.32|3016.93|3009.23|28
1649971190000|2022-04-14 21:19:50|3016.95|3009.25|3016.94|3009.24|3016.99|3009.29|3016.88|3009.18|21
1649971200000|2022-04-14 21:20:00|3016.93|3009.23|3016.7|3009|3017.01|3009.31|3016.66|3008.96|30
1649971210000|2022-04-14 21:20:10|3016.72|3009.02|3016.71|3009.01|3016.89|3009.19|3016.63|3008.93|27
1649971220000|2022-04-14 21:20:20|3016.68|3008.98|3016.85|3009.15|3016.85|3009.15|3016.68|3008.98|20
1649971230000|2022-04-14 21:20:30|3016.83|3009.13|3018.88|3011.18|3018.88|3011.18|3016.7|3009|29
1649971240000|2022-04-14 21:20:40|3018.74|3011.04|3019.38|3011.68|3019.44|3011.74|3018.74|3011.04|31
1649971250000|2022-04-14 21:20:50|3019.22|3011.52|3019.35|3011.65|3019.44|3011.74|3019.13|3011.43|29
1649971260000|2022-04-14 21:21:00|3019.43|3011.73|3019.45|3011.75|3019.66|3011.96|3019.35|3011.65|26
1649971270000|2022-04-14 21:21:10|3019.46|3011.76|3019.49|3011.79|3019.57|3011.87|3019.46|3011.76|25
1649971280000|2022-04-14 21:21:20|3019.5|3011.8|3019.08|3011.38|3019.67|3011.97|3019.08|3011.38|28
1649971290000|2022-04-14 21:21:30|3019.25|3011.55|3017.78|3010.08|3019.35|3011.65|3017.56|3009.86|28
1649971300000|2022-04-14 21:21:40|3017.62|3009.92|3017.62|3009.92|3017.78|3010.08|3017.27|3009.57|19
1649971310000|2022-04-14 21:21:50|3017.51|3009.81|3017.37|3009.67|3017.68|3009.98|3017.32|3009.62|25
1649971320000|2022-04-14 21:22:00|3017.38|3009.68|3017.92|3010.22|3018.05|3010.35|3017.13|3009.43|29
1649971330000|2022-04-14 21:22:10|3017.88|3010.18|3018.24|3010.54|3018.24|3010.54|3017.85|3010.15|31
1649971340000|2022-04-14 21:22:20|3018.31|3010.61|3018.58|3010.88|3018.65|3010.95|3018.31|3010.61|33
1649971350000|2022-04-14 21:22:30|3018.53|3010.83|3018.47|3010.77|3018.63|3010.93|3018.47|3010.77|25
1649971360000|2022-04-14 21:22:40|3018.5|3010.8|3018.53|3010.83|3018.54|3010.84|3018.47|3010.77|26
1649971370000|2022-04-14 21:22:50|3018.47|3010.77|3018.77|3011.07|3018.77|3011.07|3018.47|3010.77|19
1649971380000|2022-04-14 21:23:00|3018.79|3011.09|3019.17|3011.47|3019.24|3011.54|3018.79|3011.09|32
1649971390000|2022-04-14 21:23:10|3019.14|3011.44|3019.27|3011.57|3019.27|3011.57|3019.1|3011.4|28
1649971400000|2022-04-14 21:23:20|3019.28|3011.58|3019.29|3011.59|3019.38|3011.68|3019.19|3011.49|24
1649971410000|2022-04-14 21:23:30|3019.28|3011.58|3018.75|3011.05|3019.64|3011.94|3018.75|3011.05|25
1649971420000|2022-04-14 21:23:40|3019.07|3011.37|3019.6|3011.9|3019.6|3011.9|3018.64|3010.94|31
1649971430000|2022-04-14 21:23:50|3019.62|3011.92|3018.53|3010.83|3019.77|3012.07|3018.52|3010.82|34
1649971440000|2022-04-14 21:24:00|3018.54|3010.84|3018.62|3010.92|3018.64|3010.94|3018.53|3010.83|21
1649971450000|2022-04-14 21:24:10|3018.59|3010.89|3018.04|3010.34|3018.59|3010.89|3018.04|3010.34|22
1649971460000|2022-04-14 21:24:20|3018.12|3010.42|3018.05|3010.35|3018.29|3010.59|3018.03|3010.33|17
1649971470000|2022-04-14 21:24:30|3018.06|3010.36|3018.07|3010.37|3018.08|3010.38|3018.05|3010.35|18
1649971480000|2022-04-14 21:24:40|3018.08|3010.38|3018.47|3010.77|3018.5|3010.8|3018.02|3010.32|25
1649971490000|2022-04-14 21:24:50|3018.33|3010.63|3018.09|3010.39|3018.53|3010.83|3018.06|3010.36|17
1649971500000|2022-04-14 21:25:00|3018.1|3010.4|3018.37|3010.67|3018.69|3010.99|3018.09|3010.39|27
1649971510000|2022-04-14 21:25:10|3018.18|3010.48|3018.16|3010.46|3018.37|3010.67|3017.91|3010.21|18
1649971520000|2022-04-14 21:25:20|3018.27|3010.57|3018.23|3010.53|3018.37|3010.67|3017.94|3010.24|25
1649971530000|2022-04-14 21:25:30|3018.21|3010.51|3018.19|3010.49|3018.35|3010.65|3017.89|3010.19|21
1649971540000|2022-04-14 21:25:40|3018.35|3010.65|3018.17|3010.47|3018.44|3010.74|3017.89|3010.19|30
1649971550000|2022-04-14 21:25:50|3018.13|3010.43|3018.26|3010.56|3018.33|3010.63|3017.51|3009.81|30
1649971560000|2022-04-14 21:26:00|3018.27|3010.57|3017.78|3010.08|3018.33|3010.63|3017.61|3009.91|25
1649971570000|2022-04-14 21:26:10|3017.81|3010.11|3017.79|3010.09|3017.92|3010.22|3017.74|3010.04|28
1649971580000|2022-04-14 21:26:20|3017.77|3010.07|3017.81|3010.11|3017.83|3010.13|3017.57|3009.87|33
1649971590000|2022-04-14 21:26:30|3017.85|3010.15|3017.82|3010.12|3018.34|3010.64|3017.68|3009.98|25
1649971600000|2022-04-14 21:26:40|3017.72|3010.02|3018.27|3010.57|3018.34|3010.64|3017.66|3009.96|28
1649971610000|2022-04-14 21:26:50|3017.65|3009.95|3018.19|3010.49|3018.28|3010.58|3017.65|3009.95|17
1649971620000|2022-04-14 21:27:00|3018.17|3010.47|3018.29|3010.59|3018.33|3010.63|3017.96|3010.26|14
1649971630000|2022-04-14 21:27:10|3018.13|3010.43|3018.41|3010.71|3018.41|3010.71|3017.57|3009.87|14
1649971640000|2022-04-14 21:27:20|3018.15|3010.45|3018.14|3010.44|3018.27|3010.57|3018.07|3010.37|26
1649971650000|2022-04-14 21:27:30|3018.19|3010.49|3018.12|3010.42|3018.22|3010.52|3018.03|3010.33|22
1649971660000|2022-04-14 21:27:40|3018.18|3010.48|3018.16|3010.46|3018.19|3010.49|3018.07|3010.37|17
1649971670000|2022-04-14 21:27:50|3018.13|3010.43|3018.08|3010.38|3018.32|3010.62|3017.91|3010.21|29
1649971680000|2022-04-14 21:28:00|3018.09|3010.39|3018|3010.3|3018.2|3010.5|3017.95|3010.25|18
1649971690000|2022-04-14 21:28:10|3018.36|3010.66|3020.75|3013.05|3020.77|3013.07|3018.36|3010.66|37
1649971700000|2022-04-14 21:28:20|3020.76|3013.06|3021.16|3013.46|3021.22|3013.52|3020.75|3013.05|35
1649971710000|2022-04-14 21:28:30|3021.2|3013.5|3021.35|3013.65|3021.41|3013.71|3021.1|3013.4|36
1649971720000|2022-04-14 21:28:40|3021.36|3013.66|3021.14|3013.44|3021.36|3013.66|3021.04|3013.34|26
1649971730000|2022-04-14 21:28:50|3021.16|3013.46|3021.08|3013.38|3021.26|3013.56|3021.06|3013.36|25
1649971740000|2022-04-14 21:29:00|3021.1|3013.4|3021.27|3013.57|3021.37|3013.67|3021.1|3013.4|20
1649971750000|2022-04-14 21:29:10|3021.26|3013.56|3021.3|3013.6|3021.35|3013.65|3021.2|3013.5|16
1649971760000|2022-04-14 21:29:20|3021.27|3013.57|3021.25|3013.55|3021.3|3013.6|3021.23|3013.53|16
1649971770000|2022-04-14 21:29:30|3021.2|3013.5|3021.36|3013.66|3021.4|3013.7|3021.2|3013.5|17
1649971780000|2022-04-14 21:29:40|3021.39|3013.69|3021.3|3013.6|3021.4|3013.7|3021.24|3013.54|29
1649971790000|2022-04-14 21:29:50|3021.34|3013.64|3021.17|3013.47|3021.4|3013.7|3021.1|3013.4|35
1649971800000|2022-04-14 21:30:00|3021.2|3013.5|3020.55|3012.85|3021.24|3013.54|3020.55|3012.85|33
1649971810000|2022-04-14 21:30:10|3021.03|3013.33|3020.59|3012.89|3021.3|3013.6|3020.47|3012.77|25
1649971820000|2022-04-14 21:30:20|3020.67|3012.97|3021.01|3013.31|3021.5|3013.8|3020.59|3012.89|28
1649971830000|2022-04-14 21:30:30|3020.92|3013.22|3021.48|3013.78|3021.52|3013.82|3020.92|3013.22|36
1649971840000|2022-04-14 21:30:40|3021.47|3013.77|3021.33|3013.63|3021.6|3013.9|3021.15|3013.45|28
1649971850000|2022-04-14 21:30:50|3021.46|3013.76|3021.52|3013.82|3021.61|3013.91|3021.06|3013.36|23
1649971860000|2022-04-14 21:31:00|3021.5|3013.8|3021.52|3013.82|3021.64|3013.94|3021.09|3013.39|34
1649971870000|2022-04-14 21:31:10|3021.53|3013.83|3021.56|3013.86|3021.66|3013.96|3021.05|3013.35|25
1649971880000|2022-04-14 21:31:20|3021.42|3013.72|3021.6|3013.9|3021.62|3013.92|3021.36|3013.66|27
1649971890000|2022-04-14 21:31:30|3021.62|3013.92|3021.58|3013.88|3021.69|3013.99|3021.56|3013.86|28
1649971900000|2022-04-14 21:31:40|3021.57|3013.87|3021.64|3013.94|3021.69|3013.99|3021.46|3013.76|32
1649971910000|2022-04-14 21:31:50|3021.71|3014.01|3021.79|3014.09|3021.81|3014.11|3021.49|3013.79|35
1649971920000|2022-04-14 21:32:00|3021.85|3014.15|3021.86|3014.16|3021.9|3014.2|3021.73|3014.03|29
1649971930000|2022-04-14 21:32:10|3021.87|3014.17|3021.91|3014.21|3021.93|3014.23|3021.77|3014.07|30
1649971940000|2022-04-14 21:32:20|3021.92|3014.22|3021.96|3014.26|3022.04|3014.34|3021.81|3014.11|31
1649971950000|2022-04-14 21:32:30|3021.97|3014.27|3022.16|3014.46|3022.16|3014.46|3021.94|3014.24|18
1649971960000|2022-04-14 21:32:40|3022.15|3014.45|3022.13|3014.43|3022.19|3014.49|3022.12|3014.42|12
1649971970000|2022-04-14 21:32:50|3022.14|3014.44|3022.13|3014.43|3022.15|3014.45|3021.86|3014.16|16
1649971980000|2022-04-14 21:33:00|3022.11|3014.41|3022.13|3014.43|3022.15|3014.45|3022.11|3014.41|12
1649971990000|2022-04-14 21:33:10|3022.12|3014.42|3022.06|3014.36|3022.14|3014.44|3021.89|3014.19|17
1649972000000|2022-04-14 21:33:20|3022.04|3014.34|3022.13|3014.43|3022.2|3014.5|3021.89|3014.19|24
1649972010000|2022-04-14 21:33:30|3022.18|3014.48|3022.2|3014.5|3022.27|3014.57|3022.02|3014.32|22
1649972020000|2022-04-14 21:33:40|3022.17|3014.47|3022.27|3014.57|3022.28|3014.58|3022.17|3014.47|28
1649972030000|2022-04-14 21:33:50|3022.26|3014.56|3022.28|3014.58|3022.28|3014.58|3022.19|3014.49|19
1649972040000|2022-04-14 21:34:00|3022.24|3014.54|3022.29|3014.59|3022.29|3014.59|3022.17|3014.47|22
1649972050000|2022-04-14 21:34:10|3022.3|3014.6|3022.38|3014.68|3022.38|3014.68|3022.28|3014.58|14
1649972060000|2022-04-14 21:34:20|3022.4|3014.7|3022.48|3014.78|3022.7|3015|3022.4|3014.7|31
1649972070000|2022-04-14 21:34:30|3022.56|3014.86|3023.3|3015.6|3023.44|3015.74|3022.56|3014.86|32
1649972080000|2022-04-14 21:34:40|3023.37|3015.67|3023.3|3015.6|3023.44|3015.74|3023.24|3015.54|34
1649972090000|2022-04-14 21:34:50|3023.32|3015.62|3023.53|3015.83|3023.55|3015.85|3023.24|3015.54|32
1649972100000|2022-04-14 21:35:00|3023.57|3015.87|3023.54|3015.84|3023.59|3015.89|3023.43|3015.73|35
1649972110000|2022-04-14 21:35:10|3023.57|3015.87|3023.43|3015.73|3023.61|3015.91|3023.37|3015.67|31
1649972120000|2022-04-14 21:35:20|3023.47|3015.77|3024.47|3016.77|3024.47|3016.77|3023.47|3015.77|21
1649972130000|2022-04-14 21:35:30|3024.48|3016.78|3024.92|3017.22|3025.12|3017.42|3024.45|3016.75|30
1649972140000|2022-04-14 21:35:40|3024.95|3017.25|3024.84|3017.14|3025.22|3017.52|3024.71|3017.01|28
1649972150000|2022-04-14 21:35:50|3024.79|3017.09|3024.86|3017.16|3025.04|3017.34|3024.47|3016.77|33
1649972160000|2022-04-14 21:36:00|3024.48|3016.78|3023.94|3016.24|3024.86|3017.16|3023.91|3016.21|33
1649972170000|2022-04-14 21:36:10|3024.45|3016.75|3024.33|3016.63|3024.86|3017.16|3023.75|3016.05|35
1649972180000|2022-04-14 21:36:20|3024.02|3016.32|3024.24|3016.54|3024.44|3016.74|3023.77|3016.07|27
1649972190000|2022-04-14 21:36:30|3024.32|3016.62|3024.38|3016.68|3024.48|3016.78|3024.32|3016.62|7
1649972200000|2022-04-14 21:36:40|3024.36|3016.66|3024.29|3016.59|3024.39|3016.69|3024.07|3016.37|17
1649972210000|2022-04-14 21:36:50|3024.2|3016.5|3024.33|3016.63|3024.33|3016.63|3024.2|3016.5|6
1649972220000|2022-04-14 21:37:00|3024.34|3016.64|3024.29|3016.59|3024.35|3016.65|3024.18|3016.48|14
1649972230000|2022-04-14 21:37:10|3024.27|3016.57|3024.21|3016.51|3024.34|3016.64|3024.17|3016.47|27
1649972240000|2022-04-14 21:37:20|3024.2|3016.5|3024.57|3016.87|3024.57|3016.87|3023.86|3016.16|15
1649972250000|2022-04-14 21:37:30|3024.71|3017.01|3024.65|3016.95|3024.86|3017.16|3024.48|3016.78|13
1649972260000|2022-04-14 21:37:40|3024.86|3017.16|3024.64|3016.94|3024.86|3017.16|3024.35|3016.65|15
1649972270000|2022-04-14 21:37:50|3024.36|3016.66|3024.35|3016.65|3024.72|3017.02|3024.35|3016.65|21
1649972280000|2022-04-14 21:38:00|3024.86|3017.16|3024.71|3017.01|3024.86|3017.16|3024.57|3016.87|19
1649972290000|2022-04-14 21:38:10|3024.7|3017|3024.27|3016.57|3024.86|3017.16|3024.26|3016.56|16
1649972300000|2022-04-14 21:38:20|3024.26|3016.56|3024.61|3016.91|3024.86|3017.16|3024.25|3016.55|10
1649972310000|2022-04-14 21:38:30|3023.86|3016.16|3023.37|3015.67|3024.17|3016.47|3023.24|3015.54|31
1649972320000|2022-04-14 21:38:40|3023.36|3015.66|3023.37|3015.67|3023.38|3015.68|3022.33|3014.63|14
1649972330000|2022-04-14 21:38:50|3023.38|3015.68|3023.37|3015.67|3023.39|3015.69|3023.36|3015.66|11
1649972340000|2022-04-14 21:39:00|3023.36|3015.66|3023.36|3015.66|3023.84|3016.14|3023.32|3015.62|8
1649972350000|2022-04-14 21:39:10|3023.69|3015.99|3023.67|3015.97|3023.69|3015.99|3023.19|3015.49|15
1649972360000|2022-04-14 21:39:20|3023.68|3015.98|3023.44|3015.74|3023.84|3016.14|3023.24|3015.54|18
1649972370000|2022-04-14 21:39:30|3023.38|3015.68|3023.4|3015.7|3023.58|3015.88|3023.35|3015.65|20
1649972380000|2022-04-14 21:39:40|3023.5|3015.8|3023.34|3015.64|3023.59|3015.89|3023.33|3015.63|30
1649972390000|2022-04-14 21:39:50|3023.42|3015.72|3023.44|3015.74|3023.56|3015.86|3023.27|3015.57|19
1649972400000|2022-04-14 21:40:00|3023.34|3015.64|3023.55|3015.85|3023.58|3015.88|3023.34|3015.64|24
1649972410000|2022-04-14 21:40:10|3023.4|3015.7|3023.49|3015.79|3023.53|3015.83|3023.34|3015.64|26
1649972420000|2022-04-14 21:40:20|3023.41|3015.71|3023.52|3015.82|3023.53|3015.83|3023.41|3015.71|28
1649972430000|2022-04-14 21:40:30|3023.51|3015.81|3023.68|3015.98|3023.68|3015.98|3023.48|3015.78|23
1649972440000|2022-04-14 21:40:40|3023.67|3015.97|3023.67|3015.97|3023.71|3016.01|3023.43|3015.73|21
1649972450000|2022-04-14 21:40:50|3023.65|3015.95|3023.72|3016.02|3023.73|3016.03|3023.62|3015.92|30
1649972460000|2022-04-14 21:41:00|3023.67|3015.97|3023.69|3015.99|3023.73|3016.03|3023.62|3015.92|27
1649972470000|2022-04-14 21:41:10|3023.84|3016.14|3023.74|3016.04|3023.84|3016.14|3023.67|3015.97|26
1649972480000|2022-04-14 21:41:20|3023.73|3016.03|3023.77|3016.07|3023.8|3016.1|3023.61|3015.91|19
1649972490000|2022-04-14 21:41:30|3023.8|3016.1|3023.84|3016.14|3023.87|3016.17|3023.77|3016.07|11
1649972500000|2022-04-14 21:41:40|3023.85|3016.15|3023.82|3016.12|3023.88|3016.18|3023.74|3016.04|24
1649972510000|2022-04-14 21:41:50|3023.8|3016.1|3023.86|3016.16|3023.9|3016.2|3023.56|3015.86|24
1649972520000|2022-04-14 21:42:00|3023.85|3016.15|3023.78|3016.08|3023.85|3016.15|3023.73|3016.03|25
1649972530000|2022-04-14 21:42:10|3023.75|3016.05|3023.84|3016.14|3023.84|3016.14|3023.44|3015.74|21
1649972540000|2022-04-14 21:42:20|3023.78|3016.08|3023.84|3016.14|3023.84|3016.14|3023.78|3016.08|2
1649972550000|2022-04-14 21:42:30|3023.76|3016.06|3023.51|3015.81|3023.84|3016.14|3023.49|3015.79|13
1649972560000|2022-04-14 21:42:40|3023.52|3015.82|3023.51|3015.81|3023.76|3016.06|3023.31|3015.61|19
1649972570000|2022-04-14 21:42:50|3023.42|3015.72|3023.74|3016.04|3023.84|3016.14|3023.2|3015.5|16
1649972580000|2022-04-14 21:43:00|3023.84|3016.14|3023.75|3016.05|3023.84|3016.14|3023.54|3015.84|10
1649972590000|2022-04-14 21:43:10|3023.84|3016.14|3022.37|3014.67|3023.84|3016.14|3021.81|3014.11|15
1649972600000|2022-04-14 21:43:20|3022.28|3014.58|3022.02|3014.32|3022.4|3014.7|3022.02|3014.32|21
1649972610000|2022-04-14 21:43:30|3022.03|3014.33|3022.17|3014.47|3022.18|3014.48|3021.38|3013.68|14
1649972620000|2022-04-14 21:43:40|3022.16|3014.46|3022|3014.3|3022.17|3014.47|3021.86|3014.16|23
1649972630000|2022-04-14 21:43:50|3022.11|3014.41|3020.61|3012.91|3022.38|3014.68|3020.61|3012.91|21
1649972640000|2022-04-14 21:44:00|3020.82|3013.12|3020.31|3012.61|3020.95|3013.25|3019.61|3011.91|26
1649972650000|2022-04-14 21:44:10|3020.22|3012.52|3020.17|3012.47|3020.68|3012.98|3020.1|3012.4|23
1649972660000|2022-04-14 21:44:20|3020.54|3012.84|3020.14|3012.44|3020.54|3012.84|3019.76|3012.06|18
1649972670000|2022-04-14 21:44:30|3020.78|3013.08|3019.4|3011.7|3020.78|3013.08|3019.38|3011.68|17
1649972680000|2022-04-14 21:44:40|3019.65|3011.95|3019.4|3011.7|3019.65|3011.95|3019.15|3011.45|7
1649972690000|2022-04-14 21:44:50|3019.2|3011.5|3019.1|3011.4|3019.26|3011.56|3019.1|3011.4|6
1649972700000|2022-04-14 21:45:00|3019.2|3011.5|3019.28|3011.58|3019.29|3011.59|3019.08|3011.38|7
1649972710000|2022-04-14 21:45:10|3019.16|3011.46|3019.17|3011.47|3019.18|3011.48|3019.16|3011.46|9
1649972720000|2022-04-14 21:45:20|3019.16|3011.46|3019.28|3011.58|3019.28|3011.58|3019.04|3011.34|8
1649972730000|2022-04-14 21:45:30|3019.14|3011.44|3018.54|3010.84|3019.14|3011.44|3018.54|3010.84|11
1649972740000|2022-04-14 21:45:40|3018.75|3011.05|3018.49|3010.79|3018.87|3011.17|3018.38|3010.68|15
1649972750000|2022-04-14 21:45:50|3018.42|3010.72|3018.74|3011.04|3018.93|3011.23|3018.42|3010.72|33
1649972760000|2022-04-14 21:46:00|3018.77|3011.07|3018.98|3011.28|3018.98|3011.28|3018.47|3010.77|24
1649972770000|2022-04-14 21:46:10|3019.05|3011.35|3019.74|3012.04|3019.74|3012.04|3018.99|3011.29|23
1649972780000|2022-04-14 21:46:20|3019.88|3012.18|3019.84|3012.14|3019.92|3012.22|3019.82|3012.12|17
1649972790000|2022-04-14 21:46:30|3019.82|3012.12|3019.93|3012.23|3020.01|3012.31|3019.82|3012.12|25
1649972800000|2022-04-14 21:46:40|3019.94|3012.24|3019.84|3012.14|3020.04|3012.34|3019.84|3012.14|19
1649972810000|2022-04-14 21:46:50|3019.98|3012.28|3019.87|3012.17|3019.98|3012.28|3019.79|3012.09|11
1649972820000|2022-04-14 21:47:00|3019.86|3012.16|3020.04|3012.34|3020.1|3012.4|3019.77|3012.07|18
1649972830000|2022-04-14 21:47:10|3020.1|3012.4|3020.06|3012.36|3020.1|3012.4|3019.86|3012.16|21
1649972840000|2022-04-14 21:47:20|3020.03|3012.33|3020.07|3012.37|3020.11|3012.41|3020.03|3012.33|8
1649972850000|2022-04-14 21:47:30|3020.06|3012.36|3019.15|3011.45|3020.06|3012.36|3019.1|3011.4|22
1649972860000|2022-04-14 21:47:40|3019.51|3011.81|3019.22|3011.52|3019.51|3011.81|3018.63|3010.93|25
1649972870000|2022-04-14 21:47:50|3018.8|3011.1|3018.83|3011.13|3019.43|3011.73|3018.75|3011.05|17
1649972880000|2022-04-14 21:48:00|3018.82|3011.12|3018.83|3011.13|3018.96|3011.26|3018.39|3010.69|20
1649972890000|2022-04-14 21:48:10|3018.94|3011.24|3018.61|3010.91|3019.11|3011.41|3018.59|3010.89|24
1649972900000|2022-04-14 21:48:20|3018.62|3010.92|3018.6|3010.9|3018.73|3011.03|3018.6|3010.9|19
1649972910000|2022-04-14 21:48:30|3018.61|3010.91|3018.61|3010.91|3018.69|3010.99|3018.48|3010.78|14
1649972920000|2022-04-14 21:48:40|3018.86|3011.16|3018.61|3010.91|3019.08|3011.38|3018.6|3010.9|19
1649972930000|2022-04-14 21:48:50|3018.62|3010.92|3018.68|3010.98|3018.69|3010.99|3018.62|3010.92|6
1649972940000|2022-04-14 21:49:00|3018.64|3010.94|3018.68|3010.98|3018.7|3011|3018.64|3010.94|8
1649972950000|2022-04-14 21:49:10|3018.69|3010.99|3018.85|3011.15|3018.89|3011.19|3018.62|3010.92|18
1649972960000|2022-04-14 21:49:20|3018.86|3011.16|3018.87|3011.17|3018.87|3011.17|3018.86|3011.16|4
1649972970000|2022-04-14 21:49:30|3018.89|3011.19|3018.87|3011.17|3018.89|3011.19|3018.84|3011.14|5
1649972980000|2022-04-14 21:49:40|3018.88|3011.18|3019.32|3011.62|3019.38|3011.68|3018.88|3011.18|30
1649972990000|2022-04-14 21:49:50|3019.28|3011.58|3019.28|3011.58|3019.42|3011.72|3019.14|3011.44|21
1649973000000|2022-04-14 21:50:00|3019.25|3011.55|3019.14|3011.44|3019.36|3011.66|3018.96|3011.26|27
1649973010000|2022-04-14 21:50:10|3018.9|3011.2|3018.95|3011.25|3019.25|3011.55|3018.86|3011.16|24
1649973020000|2022-04-14 21:50:20|3019.05|3011.35|3019.02|3011.32|3019.3|3011.6|3018.95|3011.25|26
1649973030000|2022-04-14 21:50:30|3018.92|3011.22|3019.02|3011.32|3019.13|3011.43|3018.92|3011.22|30
1649973040000|2022-04-14 21:50:40|3019.03|3011.33|3019.13|3011.43|3019.13|3011.43|3018.95|3011.25|34
1649973050000|2022-04-14 21:50:50|3019.12|3011.42|3019.09|3011.39|3019.12|3011.42|3019|3011.3|10
1649973060000|2022-04-14 21:51:00|3019.14|3011.44|3019.11|3011.41|3019.21|3011.51|3019|3011.3|25
1649973070000|2022-04-14 21:51:10|3019.13|3011.43|3019.11|3011.41|3019.15|3011.45|3019|3011.3|26
1649973080000|2022-04-14 21:51:20|3019.06|3011.36|3019.15|3011.45|3019.2|3011.5|3019.06|3011.36|29
1649973090000|2022-04-14 21:51:30|3019.16|3011.46|3019.14|3011.44|3019.23|3011.53|3019.04|3011.34|15
1649973100000|2022-04-14 21:51:40|3019.21|3011.51|3019.33|3011.63|3019.33|3011.63|3019.12|3011.42|13
1649973110000|2022-04-14 21:51:50|3019.21|3011.51|3019.25|3011.55|3019.39|3011.69|3019.13|3011.43|20
1649973120000|2022-04-14 21:52:00|3019.18|3011.48|3019.64|3011.94|3019.64|3011.94|3019.18|3011.48|26
1649973130000|2022-04-14 21:52:10|3019.65|3011.95|3019.33|3011.63|3019.65|3011.95|3019.26|3011.56|28
1649973140000|2022-04-14 21:52:20|3019.38|3011.68|3019.27|3011.57|3019.47|3011.77|3019.14|3011.44|30
1649973150000|2022-04-14 21:52:30|3019.26|3011.56|3019.55|3011.85|3019.8|3012.1|3019.26|3011.56|34
1649973160000|2022-04-14 21:52:40|3019.71|3012.01|3019.74|3012.04|3019.79|3012.09|3019.57|3011.87|33
1649973170000|2022-04-14 21:52:50|3019.69|3011.99|3019.72|3012.02|3019.77|3012.07|3019.59|3011.89|24
1649973180000|2022-04-14 21:53:00|3019.73|3012.03|3019.77|3012.07|3019.78|3012.08|3019.66|3011.96|13
1649973190000|2022-04-14 21:53:10|3019.78|3012.08|3019.88|3012.18|3019.88|3012.18|3019.62|3011.92|7
1649973200000|2022-04-14 21:53:20|3019.9|3012.2|3021.44|3013.74|3021.51|3013.81|3019.88|3012.18|36
1649973210000|2022-04-14 21:53:30|3021.48|3013.78|3021.7|3014|3021.7|3014|3021.45|3013.75|26
1649973220000|2022-04-14 21:53:40|3021.71|3014.01|3021.5|3013.8|3021.71|3014.01|3021.45|3013.75|26
1649973230000|2022-04-14 21:53:50|3021.61|3013.91|3021.74|3014.04|3021.75|3014.05|3021.52|3013.82|20
1649973240000|2022-04-14 21:54:00|3021.75|3014.05|3021.76|3014.06|3021.76|3014.06|3021.73|3014.03|9
1649973250000|2022-04-14 21:54:10|3021.75|3014.05|3022.96|3015.26|3022.96|3015.26|3021.71|3014.01|20
1649973260000|2022-04-14 21:54:20|3023.08|3015.38|3023.36|3015.66|3023.5|3015.8|3023.07|3015.37|33
1649973270000|2022-04-14 21:54:30|3023.41|3015.71|3023.25|3015.55|3023.48|3015.78|3023.25|3015.55|33
1649973280000|2022-04-14 21:54:40|3022.92|3015.22|3022.22|3014.52|3022.92|3015.22|3022.22|3014.52|25
1649973290000|2022-04-14 21:54:50|3022.23|3014.53|3022.5|3014.8|3022.61|3014.91|3022.23|3014.53|29
1649973300000|2022-04-14 21:55:00|3022.56|3014.86|3020.5|3012.8|3022.58|3014.88|3020.47|3012.77|36
1649973310000|2022-04-14 21:55:10|3020.52|3012.82|3020|3012.3|3020.61|3012.91|3019.91|3012.21|37
1649973320000|2022-04-14 21:55:20|3020.01|3012.31|3019.9|3012.2|3020.13|3012.43|3019.56|3011.86|28
1649973330000|2022-04-14 21:55:30|3019.89|3012.19|3019.91|3012.21|3020.11|3012.41|3019.77|3012.07|27
1649973340000|2022-04-14 21:55:40|3019.93|3012.23|3020.57|3012.87|3020.57|3012.87|3019.86|3012.16|20
1649973350000|2022-04-14 21:55:50|3020.54|3012.84|3020.27|3012.57|3020.72|3013.02|3020.13|3012.43|24
1649973360000|2022-04-14 21:56:00|3020.25|3012.55|3019.71|3012.01|3020.25|3012.55|3019.53|3011.83|24
1649973370000|2022-04-14 21:56:10|3019.49|3011.79|3019.87|3012.17|3019.87|3012.17|3019.46|3011.76|19
1649973380000|2022-04-14 21:56:20|3020.29|3012.59|3021.38|3013.68|3021.46|3013.76|3020.29|3012.59|35
1649973390000|2022-04-14 21:56:30|3021.06|3013.36|3021.31|3013.61|3021.5|3013.8|3021.06|3013.36|32
1649973400000|2022-04-14 21:56:40|3021.32|3013.62|3021.23|3013.53|3021.34|3013.64|3021.22|3013.52|14
1649973410000|2022-04-14 21:56:50|3021.19|3013.49|3021.3|3013.6|3021.35|3013.65|3021.18|3013.48|25
1649973420000|2022-04-14 21:57:00|3021.25|3013.55|3021.8|3014.1|3021.98|3014.28|3021.25|3013.55|27
1649973430000|2022-04-14 21:57:10|3021.76|3014.06|3022.01|3014.31|3022.13|3014.43|3021.76|3014.06|28
1649973440000|2022-04-14 21:57:20|3022.06|3014.36|3022.92|3015.22|3022.96|3015.26|3022.01|3014.31|26
1649973450000|2022-04-14 21:57:30|3022.93|3015.23|3023.73|3016.03|3023.78|3016.08|3022.75|3015.05|31
1649973460000|2022-04-14 21:57:40|3023.69|3015.99|3023.69|3015.99|3023.83|3016.13|3023.63|3015.93|28
1649973470000|2022-04-14 21:57:50|3023.7|3016|3023.64|3015.94|3023.76|3016.06|3023.64|3015.94|14
1649973480000|2022-04-14 21:58:00|3023.35|3015.65|3022.98|3015.28|3023.43|3015.73|3022.98|3015.28|25
1649973490000|2022-04-14 21:58:10|3022.88|3015.18|3023.31|3015.61|3023.54|3015.84|3022.88|3015.18|20
1649973500000|2022-04-14 21:58:20|3023.26|3015.56|3023.35|3015.65|3023.48|3015.78|3023.14|3015.44|19
1649973510000|2022-04-14 21:58:30|3023.41|3015.71|3023.29|3015.59|3023.45|3015.75|3023.04|3015.34|19
1649973520000|2022-04-14 21:58:40|3023.28|3015.58|3022.59|3014.89|3023.28|3015.58|3022.42|3014.72|36
1649973530000|2022-04-14 21:58:50|3022.61|3014.91|3022.85|3015.15|3022.85|3015.15|3022.36|3014.66|27
1649973540000|2022-04-14 21:59:00|3022.79|3015.09|3022.91|3015.21|3022.95|3015.25|3022.64|3014.94|33
1649973550000|2022-04-14 21:59:10|3022.89|3015.19|3022.76|3015.06|3022.91|3015.21|3022.76|3015.06|19
1649973560000|2022-04-14 21:59:20|3022.77|3015.07|3022.87|3015.17|3022.87|3015.17|3022.76|3015.06|22
1649973570000|2022-04-14 21:59:30|3022.85|3015.15|3022.91|3015.21|3023|3015.3|3022.85|3015.15|28
1649973580000|2022-04-14 21:59:40|3022.94|3015.24|3023.29|3015.59|3023.31|3015.61|3022.93|3015.23|35
1649973590000|2022-04-14 21:59:50|3023.22|3015.52|3023.34|3015.64|3023.34|3015.64|3023.14|3015.44|29
1649973600000|2022-04-14 22:00:00|3023.33|3015.63|3021.82|3014.12|3023.39|3015.69|3021.82|3014.12|27
1649973610000|2022-04-14 22:00:10|3021.96|3014.26|3021.94|3014.24|3022.09|3014.39|3021.41|3013.71|16
1649973620000|2022-04-14 22:00:20|3022.13|3014.43|3021.08|3013.38|3022.13|3014.43|3020.95|3013.25|17
1649973630000|2022-04-14 22:00:30|3021.02|3013.32|3020.55|3012.85|3021.04|3013.34|3020.46|3012.76|22
1649973640000|2022-04-14 22:00:40|3020.53|3012.83|3020.5|3012.8|3021.45|3013.75|3020.5|3012.8|28
1649973650000|2022-04-14 22:00:50|3020.49|3012.79|3019.93|3012.23|3020.51|3012.81|3019.65|3011.95|29
1649973660000|2022-04-14 22:01:00|3019.96|3012.26|3019.82|3012.12|3019.96|3012.26|3019.72|3012.02|32
1649973670000|2022-04-14 22:01:10|3019.89|3012.19|3019.78|3012.08|3019.91|3012.21|3019.72|3012.02|31
1649973680000|2022-04-14 22:01:20|3019.76|3012.06|3019.83|3012.13|3019.83|3012.13|3019.56|3011.86|35
1649973690000|2022-04-14 22:01:30|3019.71|3012.01|3021.09|3013.39|3021.09|3013.39|3019.56|3011.86|30
1649973700000|2022-04-14 22:01:40|3021.08|3013.38|3021.81|3014.11|3021.97|3014.27|3021.08|3013.38|23
1649973710000|2022-04-14 22:01:50|3021.86|3014.16|3022.12|3014.42|3022.19|3014.49|3021.86|3014.16|24
1649973720000|2022-04-14 22:02:00|3022.13|3014.43|3024.54|3016.84|3024.61|3016.91|3022.13|3014.43|30
1649973730000|2022-04-14 22:02:10|3024.53|3016.83|3023.6|3015.9|3024.62|3016.92|3023.6|3015.9|27
1649973740000|2022-04-14 22:02:20|3023.59|3015.89|3024.06|3016.36|3024.06|3016.36|3023.43|3015.73|27
1649973750000|2022-04-14 22:02:30|3024.11|3016.41|3024.39|3016.69|3024.43|3016.73|3024.06|3016.36|24
1649973760000|2022-04-14 22:02:40|3024.66|3016.96|3024.83|3017.13|3024.98|3017.28|3024.59|3016.89|21
1649973770000|2022-04-14 22:02:50|3024.86|3017.16|3025.67|3017.97|3025.76|3018.06|3024.79|3017.09|28
1649973780000|2022-04-14 22:03:00|3025.69|3017.99|3024.94|3017.24|3025.69|3017.99|3024.94|3017.24|15
1649973790000|2022-04-14 22:03:10|3025.09|3017.39|3024.59|3016.89|3025.15|3017.45|3024.34|3016.64|29
1649973800000|2022-04-14 22:03:20|3024.57|3016.87|3024.38|3016.68|3024.57|3016.87|3024.38|3016.68|27
1649973810000|2022-04-14 22:03:30|3024.8|3017.1|3023.98|3016.28|3024.93|3017.23|3023.98|3016.28|20
1649973820000|2022-04-14 22:03:40|3024.03|3016.33|3023.94|3016.24|3024.57|3016.87|3023.94|3016.24|26
1649973830000|2022-04-14 22:03:50|3023.95|3016.25|3023.99|3016.29|3024.93|3017.23|3023.93|3016.23|9
1649973840000|2022-04-14 22:04:00|3023.95|3016.25|3023.94|3016.24|3024.03|3016.33|3023.91|3016.21|12
1649973850000|2022-04-14 22:04:10|3024.48|3016.78|3024.25|3016.55|3024.78|3017.08|3023.94|3016.24|31
1649973860000|2022-04-14 22:04:20|3024.75|3017.05|3024.41|3016.71|3024.93|3017.23|3024.01|3016.31|18
1649973870000|2022-04-14 22:04:30|3023.58|3015.88|3024.85|3017.15|3024.85|3017.15|3023.58|3015.88|29
1649973880000|2022-04-14 22:04:40|3024.88|3017.18|3024.67|3016.97|3024.93|3017.23|3024.11|3016.41|36
1649973890000|2022-04-14 22:04:50|3024.74|3017.04|3023.51|3015.81|3024.93|3017.23|3023.51|3015.81|21
1649973900000|2022-04-14 22:05:00|3023.52|3015.82|3023.26|3015.56|3023.52|3015.82|3023.2|3015.5|17
1649973910000|2022-04-14 22:05:10|3023.24|3015.54|3023.3|3015.6|3023.33|3015.63|3023.2|3015.5|15
1649973920000|2022-04-14 22:05:20|3023.29|3015.59|3023.36|3015.66|3023.48|3015.78|3023.29|3015.59|18
1649973930000|2022-04-14 22:05:30|3023.45|3015.75|3022.98|3015.28|3023.7|3016|3022.78|3015.08|29
1649973940000|2022-04-14 22:05:40|3022.89|3015.19|3023.93|3016.23|3023.94|3016.24|3022.75|3015.05|26
1649973950000|2022-04-14 22:05:50|3023.9|3016.2|3022.94|3015.24|3023.9|3016.2|3022.87|3015.17|30
1649973960000|2022-04-14 22:06:00|3023.09|3015.39|3025.06|3017.36|3025.24|3017.54|3023.09|3015.39|25
1649973970000|2022-04-14 22:06:10|3025.05|3017.35|3025.2|3017.5|3025.2|3017.5|3025|3017.3|31
1649973980000|2022-04-14 22:06:20|3025.17|3017.47|3023.72|3016.02|3025.25|3017.55|3023.57|3015.87|35
1649973990000|2022-04-14 22:06:30|3023.73|3016.03|3023.93|3016.23|3023.93|3016.23|3023.67|3015.97|18
1649974000000|2022-04-14 22:06:40|3023.89|3016.19|3023.96|3016.26|3024.06|3016.36|3023.86|3016.16|27
1649974010000|2022-04-14 22:06:50|3023.95|3016.25|3024.41|3016.71|3024.42|3016.72|3023.95|3016.25|11
1649974020000|2022-04-14 22:07:00|3024.44|3016.74|3025.22|3017.52|3025.31|3017.61|3024.44|3016.74|20
1649974030000|2022-04-14 22:07:10|3025.25|3017.55|3025.26|3017.56|3025.26|3017.56|3025.25|3017.55|2
1649974040000|2022-04-14 22:07:20|3025.24|3017.54|3024.34|3016.64|3025.43|3017.73|3023.94|3016.24|31
1649974050000|2022-04-14 22:07:30|3024.36|3016.66|3024.97|3017.27|3024.97|3017.27|3024.34|3016.64|37
1649974060000|2022-04-14 22:07:40|3025|3017.3|3025.2|3017.5|3025.21|3017.51|3025|3017.3|27
1649974070000|2022-04-14 22:07:50|3025.18|3017.48|3025.05|3017.35|3025.34|3017.64|3024.97|3017.27|24
1649974080000|2022-04-14 22:08:00|3025.06|3017.36|3025.95|3016.75|3025.95|3017.52|3025.01|3016.56|21
1649974090000|2022-04-14 22:08:10|3025.88|3016.68|3026.34|3017.14|3026.34|3017.14|3025.78|3016.58|29
1649974100000|2022-04-14 22:08:20|3026.4|3017.2|3026.77|3017.57|3028.12|3018.92|3026.37|3017.17|33
1649974110000|2022-04-14 22:08:30|3026.79|3017.59|3026.95|3017.75|3027|3017.8|3026.45|3017.25|38
1649974120000|2022-04-14 22:08:40|3026.84|3017.64|3026|3016.8|3027.07|3017.87|3025.41|3016.21|37
1649974130000|2022-04-14 22:08:50|3026.04|3016.84|3025.97|3016.77|3026.08|3016.88|3025.96|3016.76|22
1649974140000|2022-04-14 22:09:00|3026.04|3016.84|3026.22|3017.02|3026.26|3017.06|3025.99|3016.79|17
1649974150000|2022-04-14 22:09:10|3026.25|3017.05|3027.43|3018.23|3027.48|3018.28|3026.18|3016.98|32
1649974160000|2022-04-14 22:09:20|3027.41|3018.21|3027.7|3018.5|3027.97|3018.77|3027.36|3018.16|24
1649974170000|2022-04-14 22:09:30|3027.73|3018.53|3027.78|3018.58|3027.86|3018.66|3027.73|3018.53|14
1649974180000|2022-04-14 22:09:40|3028.33|3019.13|3029.12|3019.92|3029.86|3020.66|3028.33|3019.13|30
1649974190000|2022-04-14 22:09:50|3029.14|3019.94|3029.18|3019.98|3029.41|3020.21|3029.09|3019.89|34
1649974200000|2022-04-14 22:10:00|3029.2|3020|3029.6|3020.4|3029.71|3020.51|3029.08|3019.88|31
1649974210000|2022-04-14 22:10:10|3029.47|3020.27|3030.05|3020.85|3030.27|3021.07|3028.82|3019.62|38
1649974220000|2022-04-14 22:10:20|3030.03|3020.83|3030.15|3020.95|3030.18|3020.98|3029.98|3020.78|28
1649974230000|2022-04-14 22:10:30|3030.16|3020.96|3030.56|3021.36|3030.56|3021.36|3030.15|3020.95|37
1649974240000|2022-04-14 22:10:40|3030.41|3021.21|3031.09|3021.89|3031.25|3022.05|3030.3|3021.1|35
1649974250000|2022-04-14 22:10:50|3031.1|3021.9|3031.39|3022.19|3031.39|3022.19|3031|3021.8|30
1649974260000|2022-04-14 22:11:00|3031.42|3022.22|3031.03|3021.83|3031.43|3022.23|3030.96|3021.76|36
1649974270000|2022-04-14 22:11:10|3031.04|3021.84|3031.16|3021.96|3031.33|3022.13|3030.98|3021.78|20
1649974280000|2022-04-14 22:11:20|3031.21|3022.01|3030.96|3021.76|3031.37|3022.17|3030.55|3021.35|31
1649974290000|2022-04-14 22:11:30|3030.61|3021.41|3030.57|3021.37|3031.12|3021.92|3030.43|3021.23|29
1649974300000|2022-04-14 22:11:40|3030.99|3021.79|3029.18|3019.98|3030.99|3021.79|3029.18|3019.98|30
1649974310000|2022-04-14 22:11:50|3029.51|3020.31|3029.28|3020.08|3029.51|3020.31|3029.04|3019.84|35
1649974320000|2022-04-14 22:12:00|3029.32|3020.12|3028.05|3018.85|3029.41|3020.21|3027.62|3018.42|33
1649974330000|2022-04-14 22:12:10|3027.98|3018.78|3028.15|3018.95|3028.4|3019.2|3027.46|3018.26|24
1649974340000|2022-04-14 22:12:20|3028.16|3018.96|3026.69|3017.49|3028.16|3018.96|3025.93|3016.73|25
1649974350000|2022-04-14 22:12:30|3026.63|3017.43|3026.89|3017.69|3026.97|3017.77|3026.63|3017.43|16
1649974360000|2022-04-14 22:12:40|3026.9|3017.7|3027.1|3017.9|3027.53|3018.33|3026.9|3017.7|25
1649974370000|2022-04-14 22:12:50|3027.07|3017.87|3027.07|3017.87|3027.22|3018.02|3027.03|3017.83|27
1649974380000|2022-04-14 22:13:00|3027.06|3017.86|3026.86|3017.66|3027.06|3017.86|3026.53|3017.33|20
1649974390000|2022-04-14 22:13:10|3026.85|3017.65|3026.91|3017.71|3026.98|3017.78|3026.72|3017.52|36
1649974400000|2022-04-14 22:13:20|3026.83|3017.63|3026.6|3017.4|3026.99|3017.79|3026.6|3017.4|27
1649974410000|2022-04-14 22:13:30|3026.61|3017.41|3026.82|3017.62|3026.82|3017.62|3026.61|3017.41|32
1649974420000|2022-04-14 22:13:40|3026.63|3017.43|3027.06|3017.86|3027.16|3017.96|3026.63|3017.43|27
1649974430000|2022-04-14 22:13:50|3026.9|3017.7|3028.77|3019.57|3028.77|3019.57|3026.9|3017.7|36
1649974440000|2022-04-14 22:14:00|3028.74|3019.54|3029.14|3019.94|3029.23|3020.03|3028.48|3019.28|35
1649974450000|2022-04-14 22:14:10|3029.11|3019.91|3029.25|3020.05|3029.43|3020.23|3029.01|3019.81|25
1649974460000|2022-04-14 22:14:20|3029.41|3020.21|3029.53|3020.33|3029.6|3020.4|3029.25|3020.05|31
1649974470000|2022-04-14 22:14:30|3029.52|3020.32|3028.98|3019.78|3029.73|3020.53|3028.98|3019.78|38
1649974480000|2022-04-14 22:14:40|3028.96|3019.76|3029.65|3020.45|3029.65|3020.45|3028.94|3019.74|32
1649974490000|2022-04-14 22:14:50|3029.66|3020.46|3029.49|3020.29|3029.66|3020.46|3029.2|3020|25
1649974500000|2022-04-14 22:15:00|3029.44|3020.24|3028.39|3019.19|3029.71|3020.51|3028.29|3019.09|28
1649974510000|2022-04-14 22:15:10|3028.34|3019.14|3028.32|3019.12|3028.56|3019.36|3027.94|3018.74|30
1649974520000|2022-04-14 22:15:20|3028.26|3019.06|3028.39|3019.19|3028.4|3019.2|3028.2|3019|22
1649974530000|2022-04-14 22:15:30|3028.41|3019.21|3028.4|3019.2|3028.41|3019.21|3028.23|3019.03|19
1649974540000|2022-04-14 22:15:40|3028.42|3019.22|3028.38|3019.18|3028.47|3019.27|3028.37|3019.17|14
1649974550000|2022-04-14 22:15:50|3028.39|3019.19|3028.35|3019.15|3028.48|3019.28|3028.32|3019.12|29
1649974560000|2022-04-14 22:16:00|3028.45|3019.25|3028.42|3019.22|3028.48|3019.28|3028.35|3019.15|23
1649974570000|2022-04-14 22:16:10|3028.43|3019.23|3029|3019.8|3029.25|3020.05|3028.43|3019.23|23
1649974580000|2022-04-14 22:16:20|3029.05|3019.85|3029|3019.8|3029.29|3020.09|3028.89|3019.69|24
1649974590000|2022-04-14 22:16:30|3028.92|3019.72|3029.27|3020.07|3029.27|3020.07|3028.92|3019.72|23
1649974600000|2022-04-14 22:16:40|3029.21|3020.01|3028.58|3019.38|3029.21|3020.01|3028.58|3019.38|20
1649974610000|2022-04-14 22:16:50|3028.62|3019.42|3029.08|3019.88|3029.18|3019.98|3028.58|3019.38|29
1649974620000|2022-04-14 22:17:00|3029.09|3019.89|3028.04|3018.84|3029.15|3019.95|3028.04|3018.84|17
1649974630000|2022-04-14 22:17:10|3028.29|3019.09|3028.32|3019.12|3028.58|3019.38|3027.86|3018.66|23
1649974640000|2022-04-14 22:17:20|3028.31|3019.11|3028.27|3019.07|3028.48|3019.28|3028.26|3019.06|19
1649974650000|2022-04-14 22:17:30|3028.33|3019.13|3027.71|3018.51|3028.36|3019.16|3027.6|3018.4|12
1649974660000|2022-04-14 22:17:40|3027.75|3018.55|3027.87|3018.67|3028.27|3019.07|3027.75|3018.55|23
1649974670000|2022-04-14 22:17:50|3027.9|3018.7|3027.79|3018.59|3028.16|3018.96|3027.79|3018.59|11
1649974680000|2022-04-14 22:18:00|3027.81|3018.61|3028.03|3018.83|3028.42|3019.22|3027.81|3018.61|11
1649974690000|2022-04-14 22:18:10|3028.04|3018.84|3026.95|3017.75|3028.3|3019.1|3026.94|3017.74|13
1649974700000|2022-04-14 22:18:20|3026.99|3017.79|3027.89|3018.69|3027.89|3018.69|3026.64|3017.44|24
1649974710000|2022-04-14 22:18:30|3028.14|3018.94|3028.14|3018.94|3028.53|3019.33|3028.03|3018.83|37
1649974720000|2022-04-14 22:18:40|3028.17|3018.97|3027.44|3018.24|3028.36|3019.16|3027.2|3018|33
1649974730000|2022-04-14 22:18:50|3027.53|3018.33|3027.61|3018.41|3027.75|3018.55|3027.33|3018.13|33
1649974740000|2022-04-14 22:19:00|3027.54|3018.34|3027.44|3018.24|3027.85|3018.65|3027.36|3018.16|26
1649974750000|2022-04-14 22:19:10|3027.45|3018.25|3027.22|3018.02|3027.47|3018.27|3027.03|3017.83|23
1649974760000|2022-04-14 22:19:20|3027.15|3017.95|3027.27|3018.07|3027.31|3018.11|3026.96|3017.76|28
1649974770000|2022-04-14 22:19:30|3027.26|3018.06|3026.64|3017.44|3027.34|3018.14|3026.49|3017.29|22
1649974780000|2022-04-14 22:19:40|3026.59|3017.39|3026.83|3017.63|3026.83|3017.63|3026.41|3017.21|9
1649974790000|2022-04-14 22:19:50|3026.82|3017.62|3026.9|3017.7|3026.94|3017.74|3026.4|3017.2|20
1649974800000|2022-04-14 22:20:00|3026.91|3017.71|3027.01|3017.81|3027.07|3017.87|3026.89|3017.69|20
1649974810000|2022-04-14 22:20:10|3026.97|3017.77|3027.86|3018.66|3028.03|3018.83|3026.96|3017.76|26
1649974820000|2022-04-14 22:20:20|3027.8|3018.6|3027.53|3018.33|3027.83|3018.63|3027.41|3018.21|29
1649974830000|2022-04-14 22:20:30|3027.55|3018.35|3027.61|3018.41|3027.75|3018.55|3027.48|3018.28|28
1649974840000|2022-04-14 22:20:40|3027.62|3018.42|3026.06|3016.86|3028.06|3018.86|3026.02|3016.82|34
1649974850000|2022-04-14 22:20:50|3026.27|3017.07|3026.09|3016.89|3026.34|3017.14|3026.02|3016.82|34
1649974860000|2022-04-14 22:21:00|3026.28|3017.08|3026.04|3016.84|3026.33|3017.13|3025.97|3016.77|28
1649974870000|2022-04-14 22:21:10|3026.3|3017.1|3027.06|3017.86|3027.23|3018.03|3026.3|3017.1|36
1649974880000|2022-04-14 22:21:20|3027.07|3017.87|3027.02|3017.82|3027.11|3017.91|3027.01|3017.81|27
1649974890000|2022-04-14 22:21:30|3027.03|3017.83|3027.17|3017.97|3027.17|3017.97|3027.02|3017.82|7
1649974900000|2022-04-14 22:21:40|3027.16|3017.96|3027.15|3017.95|3027.18|3017.98|3027.15|3017.95|16
1649974910000|2022-04-14 22:21:50|3027.17|3017.97|3027.03|3017.83|3027.17|3017.97|3027.03|3017.83|8
1649974920000|2022-04-14 22:22:00|3027.04|3017.84|3027.27|3018.07|3027.28|3018.08|3027.04|3017.84|16
1649974930000|2022-04-14 22:22:10|3027.28|3018.08|3027.59|3018.39|3027.67|3018.47|3027.21|3018.01|19
1649974940000|2022-04-14 22:22:20|3027.67|3018.47|3027.67|3018.47|3027.96|3018.76|3027.61|3018.41|32
1649974950000|2022-04-14 22:22:30|3027.68|3018.48|3027.33|3018.13|3028.02|3018.82|3027.13|3017.93|31
1649974960000|2022-04-14 22:22:40|3027.18|3017.98|3027.47|3018.27|3027.53|3018.33|3026.77|3017.57|26
1649974970000|2022-04-14 22:22:50|3026.98|3017.78|3026.9|3017.7|3027.7|3018.5|3026.85|3017.65|27
1649974980000|2022-04-14 22:23:00|3026.92|3017.72|3027.49|3018.29|3028.05|3018.85|3026.81|3017.61|27
1649974990000|2022-04-14 22:23:10|3027.53|3018.33|3027.54|3018.34|3027.64|3018.44|3027.44|3018.24|21
1649975000000|2022-04-14 22:23:20|3027.57|3018.37|3027|3017.8|3027.87|3018.67|3026.96|3017.76|29
1649975010000|2022-04-14 22:23:30|3026.86|3017.66|3026.86|3017.66|3026.86|3017.66|3026.78|3017.58|4
1649975020000|2022-04-14 22:23:40|3026.97|3017.77|3026.86|3017.66|3027.06|3017.86|3026.86|3017.66|10
1649975030000|2022-04-14 22:23:50|3026.97|3017.77|3026.96|3017.76|3026.97|3017.77|3026.86|3017.66|6
1649975040000|2022-04-14 22:24:00|3026.83|3017.63|3026.97|3017.77|3026.99|3017.79|3026.82|3017.62|18
1649975050000|2022-04-14 22:24:10|3026.99|3017.79|3026.92|3017.72|3027.03|3017.83|3026.79|3017.59|25
1649975060000|2022-04-14 22:24:20|3027.01|3017.81|3026.97|3017.77|3027.23|3018.03|3026.82|3017.62|33
1649975070000|2022-04-14 22:24:30|3027.06|3017.86|3027.1|3017.9|3027.27|3018.07|3026.99|3017.79|19
1649975080000|2022-04-14 22:24:40|3027.12|3017.92|3026.99|3017.79|3027.21|3018.01|3026.75|3017.55|18
1649975090000|2022-04-14 22:24:50|3027.03|3017.83|3026.99|3017.79|3027.15|3017.95|3026.93|3017.73|17
1649975100000|2022-04-14 22:25:00|3027.02|3017.82|3027.32|3018.12|3027.37|3018.17|3026.62|3017.42|32
1649975110000|2022-04-14 22:25:10|3026.39|3017.19|3026.35|3017.15|3026.46|3017.26|3026.26|3017.06|10
1649975120000|2022-04-14 22:25:20|3026.3|3017.1|3026.33|3017.13|3027.17|3017.97|3026.21|3017.01|22
1649975130000|2022-04-14 22:25:30|3026.26|3017.06|3026.91|3017.71|3027.27|3018.07|3026.22|3017.02|26
1649975140000|2022-04-14 22:25:40|3026.73|3017.53|3027.19|3017.99|3027.33|3018.13|3026.73|3017.53|22
1649975150000|2022-04-14 22:25:50|3027.22|3018.02|3026.97|3017.77|3027.22|3018.02|3026.42|3017.22|17
1649975160000|2022-04-14 22:26:00|3026.48|3017.28|3027.53|3018.33|3027.7|3018.5|3026.48|3017.28|22
1649975170000|2022-04-14 22:26:10|3027.23|3018.03|3027.45|3018.25|3027.53|3018.33|3027.14|3017.94|17
1649975180000|2022-04-14 22:26:20|3027.59|3018.39|3027.58|3018.38|3027.78|3018.58|3026.99|3017.79|12
1649975190000|2022-04-14 22:26:30|3027.67|3018.47|3026.25|3017.05|3027.67|3018.47|3026.02|3016.82|25
1649975200000|2022-04-14 22:26:40|3026.12|3016.92|3026.25|3017.05|3026.54|3017.34|3026|3016.8|12
1649975210000|2022-04-14 22:26:50|3026.08|3016.88|3026.15|3016.95|3026.93|3017.73|3026.04|3016.84|16
1649975220000|2022-04-14 22:27:00|3026|3016.8|3026.13|3016.93|3026.75|3017.55|3025.94|3016.74|17
1649975230000|2022-04-14 22:27:10|3026.25|3017.05|3026.25|3017.05|3026.25|3017.05|3025.93|3016.73|13
1649975240000|2022-04-14 22:27:20|3026.05|3016.85|3026.09|3016.89|3026.33|3017.13|3025.93|3016.73|18
1649975250000|2022-04-14 22:27:30|3026.1|3016.9|3026.33|3017.13|3026.47|3017.27|3026|3016.8|20
1649975260000|2022-04-14 22:27:40|3026.2|3017|3026.13|3016.93|3026.37|3017.17|3026.08|3016.88|18
1649975270000|2022-04-14 22:27:50|3026.03|3016.83|3026.36|3017.16|3026.38|3017.18|3026.03|3016.83|7
1649975280000|2022-04-14 22:28:00|3026.37|3017.17|3026.36|3017.16|3026.49|3017.29|3026.28|3017.08|9
1649975290000|2022-04-14 22:28:10|3026.45|3017.25|3025.66|3016.46|3026.48|3017.28|3025.66|3016.46|19
1649975300000|2022-04-14 22:28:20|3025.87|3016.67|3025.85|3016.65|3026.12|3016.92|3025.64|3016.44|29
1649975310000|2022-04-14 22:28:30|3025.87|3016.67|3026.01|3016.81|3026.12|3016.92|3025.87|3016.67|15
1649975320000|2022-04-14 22:28:40|3025.87|3016.67|3026.01|3016.81|3026.08|3016.88|3025.69|3016.49|21
1649975330000|2022-04-14 22:28:50|3025.97|3016.77|3025.81|3016.61|3026.03|3016.83|3025.67|3016.47|12
1649975340000|2022-04-14 22:29:00|3025.8|3016.6|3028.71|3019.51|3028.93|3019.73|3025.79|3016.59|22
1649975350000|2022-04-14 22:29:10|3028.8|3019.6|3028.62|3019.42|3029.44|3020.24|3028.51|3019.31|38
1649975360000|2022-04-14 22:29:20|3028.65|3019.45|3028.8|3019.6|3029.25|3020.05|3028.62|3019.42|34
1649975370000|2022-04-14 22:29:30|3028.98|3019.78|3028.08|3018.88|3029.12|3019.92|3027.71|3018.51|31
1649975380000|2022-04-14 22:29:40|3028.16|3018.96|3027.73|3018.53|3028.16|3018.96|3027.47|3018.27|21
1649975390000|2022-04-14 22:29:50|3027.75|3018.55|3028.43|3019.23|3028.64|3019.44|3027.5|3018.3|33
1649975400000|2022-04-14 22:30:00|3028.44|3019.24|3029.39|3020.19|3029.46|3020.26|3028.39|3019.19|37
1649975410000|2022-04-14 22:30:10|3029.32|3020.12|3029.47|3020.27|3029.7|3020.5|3029.3|3020.1|38
1649975420000|2022-04-14 22:30:20|3029.6|3020.4|3028.6|3019.4|3029.6|3020.4|3028.36|3019.16|35
1649975430000|2022-04-14 22:30:30|3028.53|3019.33|3029.45|3020.25|3029.45|3020.25|3028.51|3019.31|32
1649975440000|2022-04-14 22:30:40|3029.46|3020.26|3028.33|3019.13|3029.56|3020.36|3028.33|3019.13|28
1649975450000|2022-04-14 22:30:50|3028.39|3019.19|3028.27|3019.07|3028.43|3019.23|3028.23|3019.03|19
1649975460000|2022-04-14 22:31:00|3028.28|3019.08|3029.38|3020.18|3029.44|3020.24|3028.28|3019.08|25
1649975470000|2022-04-14 22:31:10|3029.4|3020.2|3029.44|3020.24|3029.54|3020.34|3029.2|3020|24
1649975480000|2022-04-14 22:31:20|3029.54|3020.34|3029.54|3020.34|3029.68|3020.48|3029.49|3020.29|30
1649975490000|2022-04-14 22:31:30|3029.71|3020.51|3029.53|3020.33|3029.71|3020.51|3029.45|3020.25|30
1649975500000|2022-04-14 22:31:40|3029.67|3020.47|3029.63|3020.43|3029.8|3020.6|3029.56|3020.36|28
1649975510000|2022-04-14 22:31:50|3029.65|3020.45|3029.67|3020.47|3029.86|3020.66|3029.39|3020.19|31
1649975520000|2022-04-14 22:32:00|3029.48|3020.28|3029.46|3020.26|3029.61|3020.41|3029.37|3020.17|30
1649975530000|2022-04-14 22:32:10|3029.59|3020.39|3030.04|3020.84|3030.04|3020.84|3029.38|3020.18|33
1649975540000|2022-04-14 22:32:20|3030.1|3020.9|3030.42|3021.22|3030.55|3021.35|3029.88|3020.68|35
1649975550000|2022-04-14 22:32:30|3030.38|3021.18|3030.34|3021.14|3030.51|3021.31|3030.02|3020.82|30
1649975560000|2022-04-14 22:32:40|3030.35|3021.15|3030.07|3020.87|3030.52|3021.32|3029.98|3020.78|39
1649975570000|2022-04-14 22:32:50|3030.08|3020.88|3030.47|3021.27|3030.54|3021.34|3029.97|3020.77|30
1649975580000|2022-04-14 22:33:00|3030.64|3021.44|3030.79|3021.59|3030.89|3021.69|3030.47|3021.27|35
1649975590000|2022-04-14 22:33:10|3030.77|3021.57|3030.8|3021.6|3030.85|3021.65|3030.67|3021.47|19
1649975600000|2022-04-14 22:33:20|3030.9|3021.7|3030.86|3021.66|3030.91|3021.71|3030.78|3021.58|24
1649975610000|2022-04-14 22:33:30|3030.87|3021.67|3030.79|3021.59|3030.87|3021.67|3030.77|3021.57|20
1649975620000|2022-04-14 22:33:40|3030.83|3021.63|3030.89|3021.69|3030.91|3021.71|3030.82|3021.62|16
1649975630000|2022-04-14 22:33:50|3030.86|3021.66|3030.91|3021.71|3030.92|3021.72|3030.86|3021.66|20
1649975640000|2022-04-14 22:34:00|3030.92|3021.72|3030.53|3021.33|3030.96|3021.76|3030.53|3021.33|25
1649975650000|2022-04-14 22:34:10|3030.61|3021.41|3030.37|3021.17|3030.61|3021.41|3030.33|3021.13|19
1649975660000|2022-04-14 22:34:20|3030.49|3021.29|3030.41|3021.21|3030.61|3021.41|3029.9|3020.7|23
1649975670000|2022-04-14 22:34:30|3030.43|3021.23|3030.83|3021.63|3030.85|3021.65|3030.43|3021.23|21
1649975680000|2022-04-14 22:34:40|3030.79|3021.59|3030.82|3021.62|3030.83|3021.63|3030.78|3021.58|11
1649975690000|2022-04-14 22:34:50|3030.79|3021.59|3030.43|3021.23|3030.79|3021.59|3030.4|3021.2|21
1649975700000|2022-04-14 22:35:00|3030.39|3021.19|3030.42|3021.22|3030.49|3021.29|3030.39|3021.19|4
1649975710000|2022-04-14 22:35:10|3030.39|3021.19|3030.55|3021.35|3030.6|3021.4|3030.13|3020.93|17
1649975720000|2022-04-14 22:35:20|3030.52|3021.32|3030.55|3021.35|3030.71|3021.51|3030.48|3021.28|11
1649975730000|2022-04-14 22:35:30|3030.51|3021.31|3030.52|3021.32|3030.71|3021.51|3030.48|3021.28|27
1649975740000|2022-04-14 22:35:40|3030.55|3021.35|3030.55|3021.35|3030.56|3021.36|3030.47|3021.27|14
1649975750000|2022-04-14 22:35:50|3030.52|3021.32|3030.54|3021.34|3030.58|3021.38|3030.52|3021.32|6
1649975760000|2022-04-14 22:36:00|3030.55|3021.35|3029.03|3019.83|3030.56|3021.36|3028.98|3019.78|29
1649975770000|2022-04-14 22:36:10|3029.13|3019.93|3028.59|3019.39|3029.13|3019.93|3028.51|3019.31|19
1649975780000|2022-04-14 22:36:20|3028.58|3019.38|3028.41|3019.21|3028.64|3019.44|3028.3|3019.1|11
1649975790000|2022-04-14 22:36:30|3028.39|3019.19|3026.79|3017.59|3028.39|3019.19|3026.79|3017.59|28
1649975800000|2022-04-14 22:36:40|3026.96|3017.76|3026.25|3017.05|3026.96|3017.76|3026.25|3017.05|36
1649975810000|2022-04-14 22:36:50|3026.47|3017.27|3026.01|3016.81|3026.47|3017.27|3025.62|3016.42|16
1649975820000|2022-04-14 22:37:00|3025.55|3016.35|3024.53|3015.33|3025.84|3016.64|3024.26|3015.06|28
1649975830000|2022-04-14 22:37:10|3024.45|3015.25|3024.44|3015.24|3024.55|3015.35|3024.44|3015.24|10
1649975840000|2022-04-14 22:37:20|3024.3|3015.1|3024.26|3015.06|3024.3|3015.1|3023.07|3013.87|32
1649975850000|2022-04-14 22:37:30|3024.25|3015.05|3024.24|3015.04|3024.73|3015.53|3024.07|3014.87|29
1649975860000|2022-04-14 22:37:40|3024.02|3014.82|3023.49|3014.29|3024.09|3014.89|3023.46|3014.26|27
1649975870000|2022-04-14 22:37:50|3023.16|3013.96|3023.2|3014|3023.36|3014.16|3022.98|3013.78|29
1649975880000|2022-04-14 22:38:00|3023.23|3014.03|3022.76|3013.56|3023.34|3014.14|3022.76|3013.56|30
1649975890000|2022-04-14 22:38:10|3022.75|3013.55|3021.96|3012.76|3023.04|3013.84|3021.93|3012.73|36
1649975900000|2022-04-14 22:38:20|3022.16|3012.96|3022.42|3013.22|3022.74|3013.54|3022.15|3012.95|27
1649975910000|2022-04-14 22:38:30|3022.46|3013.26|3022.43|3013.23|3022.64|3013.44|3022.39|3013.19|13
1649975920000|2022-04-14 22:38:40|3022.59|3013.39|3022.46|3013.26|3022.59|3013.39|3021.84|3012.64|34
1649975930000|2022-04-14 22:38:50|3022.64|3013.44|3022.39|3013.19|3022.74|3013.54|3022.27|3013.07|28
1649975940000|2022-04-14 22:39:00|3022.23|3013.03|3022.31|3013.11|3022.53|3013.33|3022.11|3012.91|22
1649975950000|2022-04-14 22:39:10|3022.29|3013.09|3022.31|3013.11|3022.43|3013.23|3022.1|3012.9|21
1649975960000|2022-04-14 22:39:20|3022.32|3013.12|3022.27|3013.07|3022.32|3013.12|3022.25|3013.05|22
1649975970000|2022-04-14 22:39:30|3022.24|3013.04|3022.27|3013.07|3022.31|3013.11|3022.21|3013.01|10
1649975980000|2022-04-14 22:39:40|3022.25|3013.05|3022.26|3013.06|3022.27|3013.07|3022.24|3013.04|4
1649975990000|2022-04-14 22:39:50|3022.24|3013.04|3021.76|3012.56|3022.27|3013.07|3021.74|3012.54|27
1649976000000|2022-04-14 22:40:00|3021.72|3012.52|3021.5|3012.3|3021.73|3012.53|3021.31|3012.11|24
1649976010000|2022-04-14 22:40:10|3021.41|3012.21|3021.16|3011.96|3021.5|3012.3|3021.09|3011.89|18
1649976020000|2022-04-14 22:40:20|3021.17|3011.97|3022.05|3012.85|3022.16|3012.96|3021.15|3011.95|33
1649976030000|2022-04-14 22:40:30|3022.07|3012.87|3021.49|3012.29|3022.18|3012.98|3021.31|3012.11|37
1649976040000|2022-04-14 22:40:40|3021.3|3012.1|3021.1|3011.9|3021.3|3012.1|3020.94|3011.74|21
1649976050000|2022-04-14 22:40:50|3021.05|3011.85|3020.69|3011.49|3021.13|3011.93|3020.69|3011.49|16
1649976060000|2022-04-14 22:41:00|3020.74|3011.54|3020.66|3011.46|3020.99|3011.79|3020.64|3011.44|21
1649976070000|2022-04-14 22:41:10|3020.58|3011.38|3021.11|3011.91|3021.11|3011.91|3020.52|3011.32|27
1649976080000|2022-04-14 22:41:20|3021.17|3011.97|3021.22|3012.02|3021.22|3012.02|3021.12|3011.92|11
1649976090000|2022-04-14 22:41:30|3021.23|3012.03|3021.26|3012.06|3021.31|3012.11|3021.22|3012.02|15
1649976100000|2022-04-14 22:41:40|3021.25|3012.05|3021.24|3012.04|3021.31|3012.11|3021.23|3012.03|14
1649976110000|2022-04-14 22:41:50|3021.06|3011.86|3020.23|3011.03|3021.06|3011.86|3020.22|3011.02|23
1649976120000|2022-04-14 22:42:00|3020.22|3011.02|3020.97|3011.77|3020.97|3011.77|3020.14|3010.94|25
1649976130000|2022-04-14 22:42:10|3021.15|3011.95|3021.04|3011.84|3021.22|3012.02|3021.01|3011.81|23
1649976140000|2022-04-14 22:42:20|3021.03|3011.83|3020.83|3011.63|3021.05|3011.85|3020.81|3011.61|25
1649976150000|2022-04-14 22:42:30|3020.85|3011.65|3020.89|3011.69|3020.89|3011.69|3020.84|3011.64|19
1649976160000|2022-04-14 22:42:40|3020.91|3011.71|3020.81|3011.61|3020.91|3011.71|3020.81|3011.61|13
1649976170000|2022-04-14 22:42:50|3020.83|3011.63|3020.72|3011.52|3020.83|3011.63|3020.72|3011.52|10
1649976180000|2022-04-14 22:43:00|3020.74|3011.54|3020.78|3011.58|3020.8|3011.6|3020.72|3011.52|15
1649976190000|2022-04-14 22:43:10|3020.79|3011.59|3020.77|3011.57|3020.79|3011.59|3020.72|3011.52|15
1649976200000|2022-04-14 22:43:20|3020.71|3011.51|3020.8|3011.6|3020.8|3011.6|3020.66|3011.46|19
1649976210000|2022-04-14 22:43:30|3020.92|3011.72|3021.19|3011.99|3021.48|3012.28|3020.92|3011.72|11
1649976220000|2022-04-14 22:43:40|3021.21|3012.01|3021.27|3012.07|3021.27|3012.07|3021.21|3012.01|3
1649976230000|2022-04-14 22:43:50|3021.28|3012.08|3021.27|3012.07|3021.42|3012.22|3021.25|3012.05|19
1649976240000|2022-04-14 22:44:00|3021.37|3012.17|3021.29|3012.09|3021.56|3012.36|3021.2|3012|33
1649976250000|2022-04-14 22:44:10|3021.39|3012.19|3021.44|3012.24|3021.46|3012.26|3021.15|3011.95|30
1649976260000|2022-04-14 22:44:20|3021.29|3012.09|3021.32|3012.12|3021.42|3012.22|3021.17|3011.97|19
1649976270000|2022-04-14 22:44:30|3021.37|3012.17|3021.39|3012.19|3021.4|3012.2|3021.34|3012.14|8
1649976280000|2022-04-14 22:44:40|3021.38|3012.18|3021.34|3012.14|3021.43|3012.23|3021.32|3012.12|14
1649976290000|2022-04-14 22:44:50|3021.44|3012.24|3021.37|3012.17|3021.67|3012.47|3021.32|3012.12|30
1649976300000|2022-04-14 22:45:00|3021.41|3012.21|3021.4|3012.2|3021.43|3012.23|3021.33|3012.13|26
1649976310000|2022-04-14 22:45:10|3021.34|3012.14|3021.11|3011.91|3021.34|3012.14|3020.86|3011.66|29
1649976320000|2022-04-14 22:45:20|3021.08|3011.88|3022.68|3013.48|3022.9|3013.7|3021.08|3011.88|35
1649976330000|2022-04-14 22:45:30|3022.72|3013.52|3024.02|3014.82|3024.02|3014.82|3022.72|3013.52|26
1649976340000|2022-04-14 22:45:40|3024.03|3014.83|3024.03|3014.83|3024.03|3014.83|3023.99|3014.79|8
1649976350000|2022-04-14 22:45:50|3024.02|3014.82|3024.55|3015.35|3024.55|3015.35|3024.02|3014.82|14
1649976360000|2022-04-14 22:46:00|3024.52|3015.32|3023.82|3014.62|3025.13|3015.93|3023.78|3014.58|14
1649976370000|2022-04-14 22:46:10|3023.83|3014.63|3023.85|3014.65|3023.91|3014.71|3023.68|3014.48|17
1649976380000|2022-04-14 22:46:20|3023.84|3014.64|3023.62|3014.42|3023.88|3014.68|3023.53|3014.33|22
1649976390000|2022-04-14 22:46:30|3023.6|3014.4|3023.3|3014.1|3023.7|3014.5|3023.29|3014.09|26
1649976400000|2022-04-14 22:46:40|3022.99|3013.79|3022.84|3013.64|3023.44|3014.24|3022.84|3013.64|29
1649976410000|2022-04-14 22:46:50|3022.76|3013.56|3021.99|3012.79|3023.12|3013.92|3021.86|3012.66|35
1649976420000|2022-04-14 22:47:00|3021.83|3012.63|3022.37|3013.17|3022.38|3013.18|3021.83|3012.63|27
1649976430000|2022-04-14 22:47:10|3022.06|3012.86|3021.56|3012.36|3022.14|3012.94|3021.56|3012.36|28
1649976440000|2022-04-14 22:47:20|3021.57|3012.37|3021.67|3012.47|3021.83|3012.63|3021.42|3012.22|30
1649976450000|2022-04-14 22:47:30|3021.68|3012.48|3021.85|3012.65|3021.87|3012.67|3021.59|3012.39|33
1649976460000|2022-04-14 22:47:40|3021.84|3012.64|3021.89|3012.69|3022.05|3012.85|3021.8|3012.6|27
1649976470000|2022-04-14 22:47:50|3021.81|3012.61|3021.86|3012.66|3022.04|3012.84|3021.69|3012.49|18
1649976480000|2022-04-14 22:48:00|3021.77|3012.57|3020.91|3011.71|3021.96|3012.76|3020.85|3011.65|35
1649976490000|2022-04-14 22:48:10|3020.94|3011.74|3021.13|3011.93|3021.55|3012.35|3020.92|3011.72|25
1649976500000|2022-04-14 22:48:20|3021.61|3012.41|3023.41|3014.21|3023.52|3014.32|3021.61|3012.41|29
1649976510000|2022-04-14 22:48:30|3023.52|3014.32|3023.65|3014.45|3023.65|3014.45|3022.99|3013.79|22
1649976520000|2022-04-14 22:48:40|3023.5|3014.3|3023.89|3014.69|3024.05|3014.85|3023.37|3014.17|27
1649976530000|2022-04-14 22:48:50|3023.98|3014.78|3024.01|3014.81|3024.04|3014.84|3023.91|3014.71|18
1649976540000|2022-04-14 22:49:00|3024.03|3014.83|3024.05|3014.85|3024.06|3014.86|3024.02|3014.82|10
1649976550000|2022-04-14 22:49:10|3024.06|3014.86|3023.41|3014.21|3024.06|3014.86|3023.26|3014.06|21
1649976560000|2022-04-14 22:49:20|3023.74|3014.54|3023|3013.8|3023.74|3014.54|3022.86|3013.66|26
1649976570000|2022-04-14 22:49:30|3022.98|3013.78|3023.07|3013.87|3023.26|3014.06|3022.88|3013.68|14
1649976580000|2022-04-14 22:49:40|3023.09|3013.89|3023.58|3014.38|3023.72|3014.52|3023.09|3013.89|23
1649976590000|2022-04-14 22:49:50|3023.67|3014.47|3023.84|3014.64|3023.84|3014.64|3023.58|3014.38|16
1649976600000|2022-04-14 22:50:00|3023.76|3014.56|3023.38|3014.18|3023.84|3014.64|3023.38|3014.18|27
1649976610000|2022-04-14 22:50:10|3023.39|3014.19|3023.4|3014.2|3023.5|3014.3|3023.39|3014.19|13
1649976620000|2022-04-14 22:50:20|3023.39|3014.19|3023.59|3014.39|3023.59|3014.39|3023.33|3014.13|30
1649976630000|2022-04-14 22:50:30|3023.52|3014.32|3023.53|3014.33|3023.58|3014.38|3023.48|3014.28|23
1649976640000|2022-04-14 22:50:40|3023.54|3014.34|3023.54|3014.34|3023.58|3014.38|3023.52|3014.32|23
1649976650000|2022-04-14 22:50:50|3023.53|3014.33|3023.53|3014.33|3023.57|3014.37|3023.52|3014.32|24
1649976660000|2022-04-14 22:51:00|3023.54|3014.34|3022.68|3013.48|3023.56|3014.36|3022.68|3013.48|19
1649976670000|2022-04-14 22:51:10|3022.36|3013.16|3022.2|3013|3022.36|3013.16|3022.16|3012.96|14
1649976680000|2022-04-14 22:51:20|3022.22|3013.02|3021.11|3011.91|3022.22|3013.02|3021.04|3011.84|25
1649976690000|2022-04-14 22:51:30|3021.14|3011.94|3021.93|3012.73|3021.99|3012.79|3021.14|3011.94|29
1649976700000|2022-04-14 22:51:40|3021.82|3012.62|3021.27|3012.07|3021.93|3012.73|3021.26|3012.06|22
1649976710000|2022-04-14 22:51:50|3021.28|3012.08|3021.58|3012.38|3021.77|3012.57|3021.17|3011.97|37
1649976720000|2022-04-14 22:52:00|3021.61|3012.41|3021.92|3012.72|3021.92|3012.72|3021.58|3012.38|28
1649976730000|2022-04-14 22:52:10|3021.85|3012.65|3021.59|3012.39|3021.9|3012.7|3021.27|3012.07|22
1649976740000|2022-04-14 22:52:20|3021.55|3012.35|3021.82|3012.62|3021.84|3012.64|3021.44|3012.24|30
1649976750000|2022-04-14 22:52:30|3021.86|3012.66|3021.81|3012.61|3021.86|3012.66|3021.75|3012.55|17
1649976760000|2022-04-14 22:52:40|3021.83|3012.63|3021.02|3011.82|3021.83|3012.63|3020.7|3011.5|28
1649976770000|2022-04-14 22:52:50|3021.01|3011.81|3020.97|3011.77|3021.06|3011.86|3020.97|3011.77|9
1649976780000|2022-04-14 22:53:00|3020.86|3011.66|3020.9|3011.7|3021.05|3011.85|3020.84|3011.64|20
1649976790000|2022-04-14 22:53:10|3021|3011.8|3021.26|3012.06|3021.35|3012.15|3020.98|3011.78|17
1649976800000|2022-04-14 22:53:20|3021.27|3012.07|3021.3|3012.1|3021.41|3012.21|3021.19|3011.99|23
1649976810000|2022-04-14 22:53:30|3021.31|3012.11|3021.78|3012.58|3021.78|3012.58|3021.24|3012.04|20
1649976820000|2022-04-14 22:53:40|3021.74|3012.54|3021.94|3012.74|3021.99|3012.79|3021.74|3012.54|27
1649976830000|2022-04-14 22:53:50|3021.93|3012.73|3021.89|3012.69|3021.99|3012.79|3021.86|3012.66|25
1649976840000|2022-04-14 22:54:00|3021.97|3012.77|3020.88|3011.68|3021.97|3012.77|3020.66|3011.46|13
1649976850000|2022-04-14 22:54:10|3020.85|3011.65|3020.37|3011.17|3020.85|3011.65|3020.36|3011.16|23
1649976860000|2022-04-14 22:54:20|3020.14|3010.94|3020.37|3011.17|3020.42|3011.22|3020.13|3010.93|31
1649976870000|2022-04-14 22:54:30|3020.39|3011.19|3020.06|3010.86|3020.39|3011.19|3020.05|3010.85|30
1649976880000|2022-04-14 22:54:40|3020.15|3010.95|3020.04|3010.84|3020.33|3011.13|3020.02|3010.82|29
1649976890000|2022-04-14 22:54:50|3020.08|3010.88|3019.02|3009.82|3020.33|3011.13|3018.75|3009.55|36
1649976900000|2022-04-14 22:55:00|3018.92|3009.72|3018.36|3009.16|3018.92|3009.72|3017.75|3008.55|29
1649976910000|2022-04-14 22:55:10|3018.41|3009.21|3018.46|3009.26|3018.5|3009.3|3018.28|3009.08|27
1649976920000|2022-04-14 22:55:20|3018.44|3009.24|3018.44|3009.24|3018.52|3009.32|3018.4|3009.2|20
1649976930000|2022-04-14 22:55:30|3018.43|3009.23|3018.91|3009.71|3019.22|3010.02|3018.38|3009.18|35
1649976940000|2022-04-14 22:55:40|3018.92|3009.72|3018.75|3009.55|3019|3009.8|3018.68|3009.48|25
1649976950000|2022-04-14 22:55:50|3018.76|3009.56|3018.68|3009.48|3019|3009.8|3018.66|3009.46|16
1649976960000|2022-04-14 22:56:00|3018.74|3009.54|3018.66|3009.46|3019.08|3009.88|3018.62|3009.42|28
1649976970000|2022-04-14 22:56:10|3018.68|3009.48|3018.87|3009.67|3018.99|3009.79|3018.66|3009.46|12
1649976980000|2022-04-14 22:56:20|3018.52|3009.32|3018.87|3009.67|3018.87|3009.67|3018.25|3009.05|25
1649976990000|2022-04-14 22:56:30|3018.52|3009.32|3018.7|3009.5|3018.87|3009.67|3018.34|3009.14|12
1649977000000|2022-04-14 22:56:40|3018.87|3009.67|3018.59|3009.39|3018.87|3009.67|3018.51|3009.31|28
1649977010000|2022-04-14 22:56:50|3018.6|3009.4|3017.69|3008.49|3018.74|3009.54|3017.23|3008.03|21
1649977020000|2022-04-14 22:57:00|3017.84|3008.64|3017.65|3008.45|3017.84|3008.64|3017.54|3008.34|24
1649977030000|2022-04-14 22:57:10|3017.64|3008.44|3017.08|3007.88|3017.72|3008.52|3016.57|3007.37|28
1649977040000|2022-04-14 22:57:20|3017.06|3007.86|3017.04|3007.84|3017.1|3007.9|3017.01|3007.81|20
1649977050000|2022-04-14 22:57:30|3017.05|3007.85|3017.01|3007.81|3017.41|3008.21|3016.84|3007.64|26
1649977060000|2022-04-14 22:57:40|3016.87|3007.67|3017.05|3007.85|3017.33|3008.13|3016.81|3007.61|34
1649977070000|2022-04-14 22:57:50|3017.06|3007.86|3016.59|3007.39|3017.06|3007.86|3016.58|3007.38|35
1649977080000|2022-04-14 22:58:00|3016.58|3007.38|3016.92|3007.72|3016.92|3007.72|3016.5|3007.3|25
1649977090000|2022-04-14 22:58:10|3017|3007.8|3016.97|3007.77|3017.03|3007.83|3016.74|3007.54|24
1649977100000|2022-04-14 22:58:20|3016.92|3007.72|3016.94|3007.74|3017.05|3007.85|3016.75|3007.55|23
1649977110000|2022-04-14 22:58:30|3016.99|3007.79|3017.04|3007.84|3017.04|3007.84|3016.94|3007.74|22
1649977120000|2022-04-14 22:58:40|3017.02|3007.82|3017.48|3008.28|3017.48|3008.28|3016.92|3007.72|27
1649977130000|2022-04-14 22:58:50|3017.5|3008.3|3017.53|3008.33|3017.66|3008.46|3017.37|3008.17|28
1649977140000|2022-04-14 22:59:00|3017.55|3008.35|3017.58|3008.38|3017.58|3008.38|3017.51|3008.31|8
1649977150000|2022-04-14 22:59:10|3017.63|3008.43|3017.26|3008.06|3017.64|3008.44|3017.23|3008.03|20
1649977160000|2022-04-14 22:59:20|3017.28|3008.08|3016.87|3007.67|3017.32|3008.12|3016.49|3007.29|33
1649977170000|2022-04-14 22:59:30|3016.88|3007.68|3017.83|3008.63|3017.83|3008.63|3016.88|3007.68|20
1649977180000|2022-04-14 22:59:40|3017.82|3008.62|3018.55|3009.35|3018.56|3009.36|3017.82|3008.62|13
1649977190000|2022-04-14 22:59:50|3018.53|3009.33|3019.32|3010.12|3019.35|3010.15|3018.51|3009.31|18
1649977200000|2022-04-14 23:00:00|3019.31|3010.11|3019.42|3010.22|3019.42|3010.22|3019.26|3010.06|15
1649977210000|2022-04-14 23:00:10|3019.48|3010.28|3019.39|3010.19|3019.48|3010.28|3019.27|3010.07|24
1649977220000|2022-04-14 23:00:20|3019.36|3010.16|3019.07|3009.87|3019.49|3010.29|3019.07|3009.87|18
1649977230000|2022-04-14 23:00:30|3018.62|3009.42|3018.33|3009.13|3018.7|3009.5|3018.33|3009.13|24
1649977240000|2022-04-14 23:00:40|3018.24|3009.04|3018.84|3009.64|3018.84|3009.64|3018.24|3009.04|25
1649977250000|2022-04-14 23:00:50|3018.46|3009.26|3019.03|3009.83|3019.24|3010.04|3018.4|3009.2|29
1649977260000|2022-04-14 23:01:00|3019.12|3009.92|3019.18|3009.98|3019.42|3010.22|3019.12|3009.92|27
1649977270000|2022-04-14 23:01:10|3019.14|3009.94|3019.22|3010.02|3019.24|3010.04|3018.8|3009.6|19
1649977280000|2022-04-14 23:01:20|3019.11|3009.91|3019.22|3010.02|3019.24|3010.04|3019.08|3009.88|19
1649977290000|2022-04-14 23:01:30|3019.13|3009.93|3019.17|3009.97|3019.24|3010.04|3019.08|3009.88|20
1649977300000|2022-04-14 23:01:40|3019.21|3010.01|3019.04|3009.84|3019.27|3010.07|3019.01|3009.81|23
1649977310000|2022-04-14 23:01:50|3019.06|3009.86|3018.75|3009.55|3019.42|3010.22|3018.75|3009.55|25
1649977320000|2022-04-14 23:02:00|3018.63|3009.43|3018.71|3009.51|3018.81|3009.61|3018.62|3009.42|24
1649977330000|2022-04-14 23:02:10|3018.7|3009.5|3018.69|3009.49|3018.88|3009.68|3018.62|3009.42|22
1649977340000|2022-04-14 23:02:20|3018.7|3009.5|3018.74|3009.54|3018.8|3009.6|3018.7|3009.5|10
1649977350000|2022-04-14 23:02:30|3018.73|3009.53|3019.12|3009.92|3019.13|3009.93|3018.73|3009.53|21
1649977360000|2022-04-14 23:02:40|3019.13|3009.93|3019.33|3010.13|3019.51|3010.31|3019.07|3009.87|26
1649977370000|2022-04-14 23:02:50|3019.29|3010.09|3019.36|3010.16|3019.51|3010.31|3019.25|3010.05|23
1649977380000|2022-04-14 23:03:00|3019.61|3010.41|3020.22|3011.02|3020.34|3011.14|3019.58|3010.38|30
1649977390000|2022-04-14 23:03:10|3020.21|3011.01|3020.21|3011.01|3020.56|3011.36|3020.12|3010.92|23
1649977400000|2022-04-14 23:03:20|3020.26|3011.06|3020.33|3011.13|3020.37|3011.17|3020.17|3010.97|22
1649977410000|2022-04-14 23:03:30|3020.3|3011.1|3020.33|3011.13|3020.36|3011.16|3020.23|3011.03|27
1649977420000|2022-04-14 23:03:40|3020.34|3011.14|3020.32|3011.12|3020.37|3011.17|3020.26|3011.06|14
1649977430000|2022-04-14 23:03:50|3020.51|3011.31|3020.62|3011.42|3020.82|3011.62|3020.51|3011.31|22
1649977440000|2022-04-14 23:04:00|3020.77|3011.57|3020.95|3011.75|3020.95|3011.75|3020.62|3011.42|21
1649977450000|2022-04-14 23:04:10|3021.08|3011.88|3021|3011.8|3021.09|3011.89|3021|3011.8|15
1649977460000|2022-04-14 23:04:20|3021.02|3011.82|3020.07|3010.87|3021.11|3011.91|3020|3010.8|19
1649977470000|2022-04-14 23:04:30|3020.1|3010.9|3019.39|3010.19|3020.38|3011.18|3019.33|3010.13|33
1649977480000|2022-04-14 23:04:40|3019.49|3010.29|3019.59|3010.39|3019.93|3010.73|3019.36|3010.16|31
1649977490000|2022-04-14 23:04:50|3019.6|3010.4|3019.58|3010.38|3019.69|3010.49|3019.5|3010.3|31
1649977500000|2022-04-14 23:05:00|3019.7|3010.5|3020.02|3010.82|3020.12|3010.92|3019.5|3010.3|33
1649977510000|2022-04-14 23:05:10|3020.1|3010.9|3020.08|3010.88|3020.15|3010.95|3019.96|3010.76|21
1649977520000|2022-04-14 23:05:20|3020.1|3010.9|3020.99|3011.79|3020.99|3011.79|3020.05|3010.85|28
1649977530000|2022-04-14 23:05:30|3020.85|3011.65|3021.08|3011.88|3021.2|3012|3020.85|3011.65|34
1649977540000|2022-04-14 23:05:40|3021.1|3011.9|3020.91|3011.71|3021.1|3011.9|3020.8|3011.6|25
1649977550000|2022-04-14 23:05:50|3020.96|3011.76|3021.09|3011.89|3021.13|3011.93|3020.96|3011.76|21
1649977560000|2022-04-14 23:06:00|3021.14|3011.94|3021.2|3012|3021.29|3012.09|3020.96|3011.76|31
1649977570000|2022-04-14 23:06:10|3021.17|3011.97|3022.27|3013.07|3022.45|3013.25|3021.16|3011.96|28
1649977580000|2022-04-14 23:06:20|3022.32|3013.12|3022.17|3012.97|3022.32|3013.12|3022.03|3012.83|27
1649977590000|2022-04-14 23:06:30|3022.06|3012.86|3023.02|3013.82|3023.17|3013.97|3022.06|3012.86|29
1649977600000|2022-04-14 23:06:40|3023.01|3013.81|3021.65|3012.45|3023.03|3013.83|3021.59|3012.39|32
1649977610000|2022-04-14 23:06:50|3021.66|3012.46|3021.81|3012.61|3021.81|3012.61|3021.56|3012.36|28
1649977620000|2022-04-14 23:07:00|3021.01|3011.81|3020.95|3011.75|3021.06|3011.86|3020.77|3011.57|31
1649977630000|2022-04-14 23:07:10|3021.01|3011.81|3020.95|3011.75|3021.07|3011.87|3020.94|3011.74|25
1649977640000|2022-04-14 23:07:20|3021|3011.8|3019.87|3010.67|3021|3011.8|3019.82|3010.62|28
1649977650000|2022-04-14 23:07:30|3020.1|3010.9|3019.59|3010.39|3020.1|3010.9|3019.56|3010.36|33
1649977660000|2022-04-14 23:07:40|3019.57|3010.37|3020.07|3010.87|3020.07|3010.87|3019.57|3010.37|24
1649977670000|2022-04-14 23:07:50|3020|3010.8|3019.9|3010.7|3020.2|3011|3019.59|3010.39|24
1649977680000|2022-04-14 23:08:00|3020.05|3010.85|3020.07|3010.87|3020.32|3011.12|3019.61|3010.41|28
1649977690000|2022-04-14 23:08:10|3020.27|3011.07|3020.02|3010.82|3020.27|3011.07|3019.66|3010.46|27
1649977700000|2022-04-14 23:08:20|3020.01|3010.81|3019.78|3010.58|3020.03|3010.83|3019.73|3010.53|26
1649977710000|2022-04-14 23:08:30|3019.75|3010.55|3020.61|3011.41|3020.61|3011.41|3019.73|3010.53|24
1649977720000|2022-04-14 23:08:40|3020.6|3011.4|3021.66|3012.46|3021.77|3012.57|3020.6|3011.4|28
1649977730000|2022-04-14 23:08:50|3021.69|3012.49|3021.79|3012.59|3021.89|3012.69|3021.65|3012.45|26
1649977740000|2022-04-14 23:09:00|3021.88|3012.68|3022.06|3012.86|3022.22|3013.02|3021.74|3012.54|27
1649977750000|2022-04-14 23:09:10|3022.05|3012.85|3022.59|3013.39|3022.65|3013.45|3022.04|3012.84|23
1649977760000|2022-04-14 23:09:20|3022.55|3013.35|3022.54|3013.34|3022.68|3013.48|3022.45|3013.25|28
1649977770000|2022-04-14 23:09:30|3022.57|3013.37|3022.59|3013.39|3022.74|3013.54|3022.57|3013.37|10
1649977780000|2022-04-14 23:09:40|3022.61|3013.41|3023.17|3013.97|3023.32|3014.12|3022.61|3013.41|22
1649977790000|2022-04-14 23:09:50|3023.35|3014.15|3023.31|3014.11|3023.36|3014.16|3022.95|3013.75|30
1649977800000|2022-04-14 23:10:00|3023.33|3014.13|3023.15|3013.95|3023.33|3014.13|3023.14|3013.94|28
1649977810000|2022-04-14 23:10:10|3023.16|3013.96|3023.08|3013.88|3023.27|3014.07|3022.97|3013.77|18
1649977820000|2022-04-14 23:10:20|3023.09|3013.89|3022.99|3013.79|3023.12|3013.92|3022.93|3013.73|19
1649977830000|2022-04-14 23:10:30|3023|3013.8|3023.65|3014.45|3023.65|3014.45|3022.93|3013.73|24
1649977840000|2022-04-14 23:10:40|3023.57|3014.37|3024.57|3015.37|3024.73|3015.53|3023.53|3014.33|29
1649977850000|2022-04-14 23:10:50|3024.6|3015.4|3024.6|3015.4|3024.69|3015.49|3024.55|3015.35|25
1649977860000|2022-04-14 23:11:00|3024.68|3015.48|3025.03|3015.83|3025.56|3016.36|3024.59|3015.39|26
1649977870000|2022-04-14 23:11:10|3025.13|3015.93|3024.85|3015.65|3025.13|3015.93|3024.3|3015.1|28
1649977880000|2022-04-14 23:11:20|3024.98|3015.78|3024.02|3014.82|3024.98|3015.78|3023.63|3014.43|15
1649977890000|2022-04-14 23:11:30|3023.97|3014.77|3023.91|3014.71|3024.06|3014.86|3023.53|3014.33|23
1649977900000|2022-04-14 23:11:40|3023.9|3014.7|3023.82|3014.62|3023.93|3014.73|3023.82|3014.62|31
1649977910000|2022-04-14 23:11:50|3023.89|3014.69|3022.92|3013.72|3024.28|3015.08|3022.66|3013.46|29
1649977920000|2022-04-14 23:12:00|3022.7|3013.5|3022.94|3013.74|3023.13|3013.93|3022.55|3013.35|33
1649977930000|2022-04-14 23:12:10|3022.69|3013.49|3022.94|3013.74|3023.06|3013.86|3022.17|3012.97|31
1649977940000|2022-04-14 23:12:20|3022.18|3012.98|3022.32|3013.12|3022.94|3013.74|3022.05|3012.85|32
1649977950000|2022-04-14 23:12:30|3022.48|3013.28|3022.27|3013.07|3023.23|3014.03|3021.86|3012.66|31
1649977960000|2022-04-14 23:12:40|3022.08|3012.88|3021.87|3012.67|3022.7|3013.5|3021.78|3012.58|32
1649977970000|2022-04-14 23:12:50|3021.88|3012.68|3022.42|3013.22|3022.78|3013.58|3021.59|3012.39|22
1649977980000|2022-04-14 23:13:00|3022.44|3013.24|3022.01|3012.81|3022.44|3013.24|3021.86|3012.66|24
1649977990000|2022-04-14 23:13:10|3022.03|3012.83|3022.52|3013.32|3022.87|3013.67|3021.95|3012.75|23
1649978000000|2022-04-14 23:13:20|3022.53|3013.33|3022.63|3013.43|3022.71|3013.51|3022.45|3013.25|16
1649978010000|2022-04-14 23:13:30|3022.68|3013.48|3023.23|3014.03|3023.23|3014.03|3022.49|3013.29|28
1649978020000|2022-04-14 23:13:40|3023.15|3013.95|3023.25|3014.05|3023.25|3014.05|3023.15|3013.95|15
1649978030000|2022-04-14 23:13:50|3023.22|3014.02|3023.44|3014.24|3023.44|3014.24|3023.22|3014.02|4
1649978040000|2022-04-14 23:14:00|3023.45|3014.25|3023.33|3014.13|3023.46|3014.26|3022.74|3013.54|26
1649978050000|2022-04-14 23:14:10|3023.31|3014.11|3023.18|3013.98|3023.31|3014.11|3023.09|3013.89|19
1649978060000|2022-04-14 23:14:20|3023.72|3014.52|3023.99|3014.79|3024.17|3014.97|3023.72|3014.52|30
1649978070000|2022-04-14 23:14:30|3024.03|3014.83|3023.97|3014.77|3024.63|3015.43|3023.97|3014.77|34
1649978080000|2022-04-14 23:14:40|3024.01|3014.81|3025.02|3015.82|3025.2|3016|3024.01|3014.81|34
1649978090000|2022-04-14 23:14:50|3024.91|3015.71|3026.06|3016.86|3026.17|3016.97|3024.91|3015.71|27
1649978100000|2022-04-14 23:15:00|3025.98|3016.78|3026.03|3016.83|3026.11|3016.91|3025.73|3016.53|31
1649978110000|2022-04-14 23:15:10|3026.05|3016.85|3026.03|3016.83|3026.2|3017|3025.92|3016.72|25
1649978120000|2022-04-14 23:15:20|3026.05|3016.85|3026.29|3017.09|3026.34|3017.14|3025.95|3016.75|28
1649978130000|2022-04-14 23:15:30|3026.3|3017.1|3026.27|3017.07|3026.41|3017.21|3026.15|3016.95|23
1649978140000|2022-04-14 23:15:40|3026.3|3017.1|3026.28|3017.08|3026.47|3017.27|3026.27|3017.07|17
1649978150000|2022-04-14 23:15:50|3026.29|3017.09|3025.89|3016.69|3026.31|3017.11|3025.87|3016.67|20
1649978160000|2022-04-14 23:16:00|3026.14|3016.94|3025.94|3016.74|3026.14|3016.94|3025.85|3016.65|21
1649978170000|2022-04-14 23:16:10|3025.93|3016.73|3025.96|3016.76|3026.1|3016.9|3025.76|3016.56|21
1649978180000|2022-04-14 23:16:20|3026.1|3016.9|3025.71|3016.51|3026.21|3017.01|3025.67|3016.47|22
1649978190000|2022-04-14 23:16:30|3025.75|3016.55|3025.18|3015.98|3025.75|3016.55|3024.99|3015.79|18
1649978200000|2022-04-14 23:16:40|3025.24|3016.04|3025.55|3016.35|3025.55|3016.35|3025.11|3015.91|27
1649978210000|2022-04-14 23:16:50|3025.52|3016.32|3025.5|3016.3|3025.52|3016.32|3025.33|3016.13|12
1649978220000|2022-04-14 23:17:00|3025.56|3016.36|3025.54|3016.34|3025.72|3016.52|3025.46|3016.26|28
1649978230000|2022-04-14 23:17:10|3025.6|3016.4|3025.46|3016.26|3025.6|3016.4|3025.37|3016.17|17
1649978240000|2022-04-14 23:17:20|3025.36|3016.16|3025.48|3016.28|3025.53|3016.33|3025.36|3016.16|25
1649978250000|2022-04-14 23:17:30|3025.49|3016.29|3025.48|3016.28|3025.53|3016.33|3025.38|3016.18|18
1649978260000|2022-04-14 23:17:40|3025.38|3016.18|3025.47|3016.27|3025.53|3016.33|3025.38|3016.18|20
1649978270000|2022-04-14 23:17:50|3025.48|3016.28|3025.45|3016.25|3025.5|3016.3|3025.25|3016.05|24
1649978280000|2022-04-14 23:18:00|3025.4|3016.2|3025.58|3016.38|3025.58|3016.38|3025.22|3016.02|24
1649978290000|2022-04-14 23:18:10|3025.53|3016.33|3025.52|3016.32|3025.53|3016.33|3025.52|3016.32|2
1649978300000|2022-04-14 23:18:20|3025.53|3016.33|3025.44|3016.24|3025.73|3016.53|3025.44|3016.24|11
1649978310000|2022-04-14 23:18:30|3025.46|3016.26|3025.58|3016.38|3025.59|3016.39|3025.46|3016.26|23
1649978320000|2022-04-14 23:18:40|3025.5|3016.3|3025.31|3016.11|3025.85|3016.65|3025.29|3016.09|27
1649978330000|2022-04-14 23:18:50|3025.3|3016.1|3025|3015.8|3025.45|3016.25|3024.98|3015.78|23
1649978340000|2022-04-14 23:19:00|3025.09|3015.89|3024.95|3015.75|3025.25|3016.05|3024.76|3015.56|20
1649978350000|2022-04-14 23:19:10|3025.02|3015.82|3025.44|3016.24|3025.44|3016.24|3025.02|3015.82|22
1649978360000|2022-04-14 23:19:20|3025.45|3016.25|3025.45|3016.25|3025.47|3016.27|3025.34|3016.14|27
1649978370000|2022-04-14 23:19:30|3025.44|3016.24|3025.56|3016.36|3025.66|3016.46|3025.44|3016.24|17
1649978380000|2022-04-14 23:19:40|3025.6|3016.4|3025.57|3016.37|3025.64|3016.44|3025.55|3016.35|9
1649978390000|2022-04-14 23:19:50|3025.58|3016.38|3025.7|3016.5|3025.7|3016.5|3025.58|3016.38|11
1649978400000|2022-04-14 23:20:00|3025.61|3016.41|3025.66|3016.46|3025.7|3016.5|3025.61|3016.41|15
1649978410000|2022-04-14 23:20:10|3025.65|3016.45|3025.61|3016.41|3025.77|3016.57|3024.98|3015.78|17
1649978420000|2022-04-14 23:20:20|3025.41|3016.21|3024.87|3015.67|3025.78|3016.58|3024.2|3015|27
1649978430000|2022-04-14 23:20:30|3024.91|3015.71|3025.53|3016.33|3025.53|3016.33|3024.63|3015.43|21
1649978440000|2022-04-14 23:20:40|3025.58|3016.38|3025.72|3016.52|3025.72|3016.52|3025.58|3016.38|21
1649978450000|2022-04-14 23:20:50|3025.71|3016.51|3025.77|3016.57|3025.8|3016.6|3025.68|3016.48|24
1649978460000|2022-04-14 23:21:00|3025.75|3016.55|3025.87|3016.67|3025.9|3016.7|3025.73|3016.53|17
1649978470000|2022-04-14 23:21:10|3025.88|3016.68|3025.65|3016.45|3025.89|3016.69|3025.55|3016.35|24
1649978480000|2022-04-14 23:21:20|3025.63|3016.43|3025.22|3016.02|3025.65|3016.45|3025.22|3016.02|23
1649978490000|2022-04-14 23:21:30|3025.4|3016.2|3024.85|3015.65|3025.75|3016.55|3024.62|3015.42|17
1649978500000|2022-04-14 23:21:40|3024.99|3015.79|3024.41|3015.21|3024.99|3015.79|3024.03|3014.83|22
1649978510000|2022-04-14 23:21:50|3024.4|3015.2|3024.7|3015.5|3024.7|3015.5|3024.29|3015.09|22
1649978520000|2022-04-14 23:22:00|3024.67|3015.47|3024.54|3015.34|3024.7|3015.5|3024.39|3015.19|28
1649978530000|2022-04-14 23:22:10|3024.45|3015.25|3024.39|3015.19|3024.46|3015.26|3024.37|3015.17|9
1649978540000|2022-04-14 23:22:20|3024.38|3015.18|3023.45|3014.25|3024.38|3015.18|3023.42|3014.22|31
1649978550000|2022-04-14 23:22:30|3023.54|3014.34|3023.54|3014.34|3023.86|3014.66|3023.51|3014.31|20
1649978560000|2022-04-14 23:22:40|3023.6|3014.4|3023.55|3014.35|3023.65|3014.45|3023.5|3014.3|18
1649978570000|2022-04-14 23:22:50|3023.63|3014.43|3022.87|3013.67|3023.64|3014.44|3022.87|3013.67|27
1649978580000|2022-04-14 23:23:00|3022.88|3013.68|3022.75|3013.55|3022.88|3013.68|3022.64|3013.44|23
1649978590000|2022-04-14 23:23:10|3022.74|3013.54|3022.83|3013.63|3022.95|3013.75|3022.69|3013.49|10
1649978600000|2022-04-14 23:23:20|3022.74|3013.54|3022.74|3013.54|3022.74|3013.54|3022.74|3013.54|1
1649978610000|2022-04-14 23:23:30|3022.83|3013.63|3022.58|3013.38|3022.83|3013.63|3022.45|3013.25|10
1649978620000|2022-04-14 23:23:40|3022.33|3013.13|3020.32|3011.12|3022.5|3013.3|3020.21|3011.01|30
1649978630000|2022-04-14 23:23:50|3020.06|3010.86|3020.2|3011|3020.23|3011.03|3019.74|3010.54|30
1649978640000|2022-04-14 23:24:00|3020.21|3011.01|3019.44|3010.24|3020.22|3011.02|3019.38|3010.18|26
1649978650000|2022-04-14 23:24:10|3019.43|3010.23|3019.63|3010.43|3019.63|3010.43|3019.38|3010.18|13
1649978660000|2022-04-14 23:24:20|3019.42|3010.22|3019.39|3010.19|3019.63|3010.43|3019.37|3010.17|13
1649978670000|2022-04-14 23:24:30|3019.38|3010.18|3019.41|3010.21|3019.41|3010.21|3019.34|3010.14|13
1649978680000|2022-04-14 23:24:40|3019.36|3010.16|3019.3|3010.1|3019.39|3010.19|3019.29|3010.09|13
1649978690000|2022-04-14 23:24:50|3019.36|3010.16|3019.41|3010.21|3019.43|3010.23|3019.33|3010.13|21
1649978700000|2022-04-14 23:25:00|3019.34|3010.14|3019.33|3010.13|3019.41|3010.21|3019.28|3010.08|16
1649978710000|2022-04-14 23:25:10|3019.31|3010.11|3019.29|3010.09|3019.33|3010.13|3019.28|3010.08|24
1649978720000|2022-04-14 23:25:20|3019.28|3010.08|3019.36|3010.16|3019.63|3010.43|3019.26|3010.06|19
1649978730000|2022-04-14 23:25:30|3019.41|3010.21|3020.62|3011.42|3020.71|3011.51|3019.36|3010.16|21
1649978740000|2022-04-14 23:25:40|3020.56|3011.36|3020.57|3011.37|3020.67|3011.47|3020.44|3011.24|22
1649978750000|2022-04-14 23:25:50|3020.59|3011.39|3020.72|3011.52|3020.87|3011.67|3020.58|3011.38|29
1649978760000|2022-04-14 23:26:00|3020.75|3011.55|3020.63|3011.43|3020.76|3011.56|3020.57|3011.37|27
1649978770000|2022-04-14 23:26:10|3020.69|3011.49|3020.87|3011.67|3020.9|3011.7|3020.64|3011.44|31
1649978780000|2022-04-14 23:26:20|3020.91|3011.71|3022.01|3012.81|3022.11|3012.91|3020.91|3011.71|26
1649978790000|2022-04-14 23:26:30|3022.02|3012.82|3022.03|3012.83|3022.12|3012.92|3021.91|3012.71|28
1649978800000|2022-04-14 23:26:40|3022.11|3012.91|3021.92|3012.72|3022.28|3013.08|3021.89|3012.69|25
1649978810000|2022-04-14 23:26:50|3022.03|3012.83|3022.31|3013.11|3022.35|3013.15|3022.03|3012.83|25
1649978820000|2022-04-14 23:27:00|3022.21|3013.01|3022.12|3012.92|3022.32|3013.12|3022.11|3012.91|25
1649978830000|2022-04-14 23:27:10|3022.25|3013.05|3022.2|3013|3022.31|3013.11|3022.17|3012.97|26
1649978840000|2022-04-14 23:27:20|3022.24|3013.04|3022.2|3013|3022.24|3013.04|3022.06|3012.86|16
1649978850000|2022-04-14 23:27:30|3022.23|3013.03|3022.01|3012.81|3022.27|3013.07|3021.99|3012.79|16
1649978860000|2022-04-14 23:27:40|3022.05|3012.85|3022.11|3012.91|3022.11|3012.91|3021.98|3012.78|10
1649978870000|2022-04-14 23:27:50|3022.1|3012.9|3022.16|3012.96|3022.16|3012.96|3022.09|3012.89|4
1649978880000|2022-04-14 23:28:00|3022.17|3012.97|3022.19|3012.99|3022.27|3013.07|3022.05|3012.85|25
1649978890000|2022-04-14 23:28:10|3022.23|3013.03|3022.33|3013.13|3022.33|3013.13|3022.17|3012.97|24
1649978900000|2022-04-14 23:28:20|3022.35|3013.15|3022.65|3013.45|3023.27|3014.07|3022.28|3013.08|26
1649978910000|2022-04-14 23:28:30|3022.64|3013.44|3023.62|3014.42|3023.71|3014.51|3022.54|3013.34|27
1649978920000|2022-04-14 23:28:40|3023.6|3014.4|3023.6|3014.4|3023.64|3014.44|3023.43|3014.23|23
1649978930000|2022-04-14 23:28:50|3023.61|3014.41|3022.91|3013.71|3023.62|3014.42|3022.76|3013.56|27
1649978940000|2022-04-14 23:29:00|3022.97|3013.77|3022.78|3013.58|3022.99|3013.79|3022.52|3013.32|21
1649978950000|2022-04-14 23:29:10|3022.79|3013.59|3022.85|3013.65|3022.88|3013.68|3022.77|3013.57|16
1649978960000|2022-04-14 23:29:20|3022.87|3013.67|3023.47|3014.27|3023.47|3014.27|3022.87|3013.67|12
1649978970000|2022-04-14 23:29:30|3023.46|3014.26|3023.37|3014.17|3023.46|3014.26|3023.03|3013.83|17
1649978980000|2022-04-14 23:29:40|3022.69|3013.49|3023.44|3014.24|3023.44|3014.24|3022.69|3013.49|6
1649978990000|2022-04-14 23:29:50|3023.37|3014.17|3023.36|3014.16|3023.49|3014.29|3023.29|3014.09|24
1649979000000|2022-04-14 23:30:00|3023.38|3014.18|3023.72|3014.52|3023.72|3014.52|3023.23|3014.03|19
1649979010000|2022-04-14 23:30:10|3023.78|3014.58|3023.2|3014|3024.35|3015.15|3023.2|3014|21
1649979020000|2022-04-14 23:30:20|3023.03|3013.83|3022.9|3013.7|3023.05|3013.85|3022.8|3013.6|15
1649979030000|2022-04-14 23:30:30|3022.81|3013.61|3022.63|3013.43|3022.81|3013.61|3022.63|3013.43|8
1649979040000|2022-04-14 23:30:40|3022.64|3013.44|3022.34|3013.14|3022.73|3013.53|3022.19|3012.99|23
1649979050000|2022-04-14 23:30:50|3022.28|3013.08|3022.14|3012.94|3022.3|3013.1|3022.14|3012.94|16
1649979060000|2022-04-14 23:31:00|3022.12|3012.92|3022.11|3012.91|3022.12|3012.92|3022.11|3012.91|6
1649979070000|2022-04-14 23:31:10|3022.09|3012.89|3022.21|3013.01|3022.29|3013.09|3022.09|3012.89|18
1649979080000|2022-04-14 23:31:20|3022.15|3012.95|3020.24|3011.04|3022.15|3012.95|3020.22|3011.02|31
1649979090000|2022-04-14 23:31:30|3020.26|3011.06|3020.15|3010.95|3020.36|3011.16|3019.93|3010.73|24
1649979100000|2022-04-14 23:31:40|3020.18|3010.98|3020.31|3011.11|3020.31|3011.11|3020.18|3010.98|12
1649979110000|2022-04-14 23:31:50|3020.29|3011.09|3020.02|3010.82|3020.31|3011.11|3020|3010.8|19
1649979120000|2022-04-14 23:32:00|3020.03|3010.83|3019.94|3010.74|3020.05|3010.85|3019.92|3010.72|26
1649979130000|2022-04-14 23:32:10|3019.97|3010.77|3019.94|3010.74|3020.01|3010.81|3019.92|3010.72|17
1649979140000|2022-04-14 23:32:20|3019.89|3010.69|3020.03|3010.83|3020.03|3010.83|3019.89|3010.69|19
1649979150000|2022-04-14 23:32:30|3020|3010.8|3020|3010.8|3020.03|3010.83|3019.87|3010.67|31
1649979160000|2022-04-14 23:32:40|3020.03|3010.83|3020|3010.8|3020.03|3010.83|3019.92|3010.72|26
1649979170000|2022-04-14 23:32:50|3019.95|3010.75|3019.96|3010.76|3020.03|3010.83|3019.93|3010.73|21
1649979180000|2022-04-14 23:33:00|3020.03|3010.83|3020.05|3010.85|3020.06|3010.86|3019.92|3010.72|22
1649979190000|2022-04-14 23:33:10|3019.99|3010.79|3020.16|3010.96|3020.44|3011.24|3019.98|3010.78|29
1649979200000|2022-04-14 23:33:20|3020.15|3010.95|3020.1|3010.9|3020.32|3011.12|3019.83|3010.63|20
1649979210000|2022-04-14 23:33:30|3020.01|3010.81|3020.11|3010.91|3020.11|3010.91|3019.99|3010.79|23
1649979220000|2022-04-14 23:33:40|3020.02|3010.82|3020.05|3010.85|3020.11|3010.91|3019.99|3010.79|30
1649979230000|2022-04-14 23:33:50|3020.07|3010.87|3020.4|3011.2|3020.4|3011.2|3020.01|3010.81|11
1649979240000|2022-04-14 23:34:00|3020.39|3011.19|3020.38|3011.18|3020.4|3011.2|3020.26|3011.06|16
1649979250000|2022-04-14 23:34:10|3020.4|3011.2|3020.4|3011.2|3020.4|3011.2|3020.39|3011.19|3
1649979260000|2022-04-14 23:34:20|3020.32|3011.12|3020.43|3011.23|3020.43|3011.23|3020.29|3011.09|13
1649979270000|2022-04-14 23:34:30|3020.42|3011.22|3020.42|3011.22|3020.44|3011.24|3020.42|3011.22|11
1649979280000|2022-04-14 23:34:40|3020.53|3011.33|3020.34|3011.14|3020.53|3011.33|3020.14|3010.94|25
1649979290000|2022-04-14 23:34:50|3020.39|3011.19|3021.76|3012.56|3021.76|3012.56|3020.39|3011.19|19
1649979300000|2022-04-14 23:35:00|3021.63|3012.43|3021.75|3012.55|3021.75|3012.55|3021.62|3012.42|6
1649979310000|2022-04-14 23:35:10|3021.72|3012.52|3021.58|3012.38|3021.76|3012.56|3021.58|3012.38|22
1649979320000|2022-04-14 23:35:20|3021.63|3012.43|3021.76|3012.56|3021.76|3012.56|3021.63|3012.43|4
1649979330000|2022-04-14 23:35:30|3021.79|3012.59|3022.43|3013.23|3023.75|3014.55|3021.79|3012.59|27
1649979340000|2022-04-14 23:35:40|3022.47|3013.27|3024.13|3014.93|3024.14|3014.94|3022.1|3012.9|22
1649979350000|2022-04-14 23:35:50|3024.1|3014.9|3023.78|3014.58|3024.15|3014.95|3023.44|3014.24|26
1649979360000|2022-04-14 23:36:00|3023.77|3014.57|3024.05|3014.85|3024.05|3014.85|3023.71|3014.51|24
1649979370000|2022-04-14 23:36:10|3024.06|3014.86|3025.4|3016.2|3025.4|3016.2|3024.05|3014.85|20
1649979380000|2022-04-14 23:36:20|3025.36|3016.16|3024.98|3015.78|3025.4|3016.2|3024.96|3015.76|20
1649979390000|2022-04-14 23:36:30|3025.11|3015.91|3025.53|3016.33|3025.61|3016.41|3024.86|3015.66|16
1649979400000|2022-04-14 23:36:40|3025.4|3016.2|3025.49|3016.29|3025.49|3016.29|3025.31|3016.11|7
1649979410000|2022-04-14 23:36:50|3025.51|3016.31|3025.93|3016.73|3025.93|3016.73|3025.49|3016.29|25
1649979420000|2022-04-14 23:37:00|3025.94|3016.74|3026.01|3016.81|3026.03|3016.83|3025.79|3016.59|34
1649979430000|2022-04-14 23:37:10|3025.92|3016.72|3025.58|3016.38|3026.15|3016.95|3025.57|3016.37|28
1649979440000|2022-04-14 23:37:20|3025.55|3016.35|3025.47|3016.27|3025.61|3016.41|3025.33|3016.13|24
1649979450000|2022-04-14 23:37:30|3025.48|3016.28|3025.47|3016.27|3025.61|3016.41|3025.37|3016.17|25
1649979460000|2022-04-14 23:37:40|3025.46|3016.26|3025.53|3016.33|3025.65|3016.45|3025.37|3016.17|20
1649979470000|2022-04-14 23:37:50|3025.65|3016.45|3025.82|3016.62|3025.82|3016.62|3025.53|3016.33|27
1649979480000|2022-04-14 23:38:00|3025.79|3016.59|3025.72|3016.52|3025.79|3016.59|3025.66|3016.46|17
1649979490000|2022-04-14 23:38:10|3025.69|3016.49|3025.76|3016.56|3025.84|3016.64|3025.37|3016.17|21
1649979500000|2022-04-14 23:38:20|3025.72|3016.52|3024.98|3015.78|3025.76|3016.56|3024.52|3015.32|26
1649979510000|2022-04-14 23:38:30|3024.64|3015.44|3024.83|3015.63|3025.02|3015.82|3024.42|3015.22|18
1649979520000|2022-04-14 23:38:40|3024.95|3015.75|3025.06|3015.86|3025.24|3016.04|3024.95|3015.75|29
1649979530000|2022-04-14 23:38:50|3025.09|3015.89|3025.24|3016.04|3025.26|3016.06|3025.03|3015.83|31
1649979540000|2022-04-14 23:39:00|3025.05|3015.85|3025.06|3015.86|3025.09|3015.89|3024.92|3015.72|25
1649979550000|2022-04-14 23:39:10|3025|3015.8|3025.09|3015.89|3025.24|3016.04|3024.93|3015.73|28
1649979560000|2022-04-14 23:39:20|3025.16|3015.96|3024.66|3015.46|3025.16|3015.96|3024.42|3015.22|22
1649979570000|2022-04-14 23:39:30|3024.63|3015.43|3024.63|3015.43|3024.63|3015.43|3024.56|3015.36|7
1649979580000|2022-04-14 23:39:40|3024.6|3015.4|3024.8|3015.6|3024.96|3015.76|3024.56|3015.36|19
1649979590000|2022-04-14 23:39:50|3024.71|3015.51|3024.66|3015.46|3024.77|3015.57|3024.65|3015.45|16
1649979600000|2022-04-14 23:40:00|3024.65|3015.45|3024.63|3015.43|3024.96|3015.76|3024.36|3015.16|18
1649979610000|2022-04-14 23:40:10|3024.1|3014.9|3024.1|3014.9|3024.31|3015.11|3024.1|3014.9|3
1649979620000|2022-04-14 23:40:20|3024.39|3015.19|3024.1|3014.9|3024.41|3015.21|3024.1|3014.9|3
1649979630000|2022-04-14 23:40:30|3024.39|3015.19|3024.1|3014.9|3024.63|3015.43|3024.1|3014.9|3
1649979640000|2022-04-14 23:40:40|3024.63|3015.43|3024.1|3014.9|3024.63|3015.43|3024.1|3014.9|5
1649979650000|2022-04-14 23:40:50|3024.63|3015.43|3024.82|3015.62|3024.82|3015.62|3024.46|3015.26|9
1649979660000|2022-04-14 23:41:00|3024.94|3015.74|3024.82|3015.62|3024.94|3015.74|3024.82|3015.62|4
1649979670000|2022-04-14 23:41:10|3024.94|3015.74|3024.82|3015.62|3024.96|3015.76|3024.76|3015.56|12
1649979680000|2022-04-14 23:41:20|3024.76|3015.56|3024.82|3015.62|3024.94|3015.74|3024.46|3015.26|9
1649979690000|2022-04-14 23:41:30|3024.94|3015.74|3024.96|3015.76|3025.09|3015.89|3024.82|3015.62|15
1649979700000|2022-04-14 23:41:40|3024.93|3015.73|3025.62|3016.42|3025.62|3016.42|3024.82|3015.62|26
1649979710000|2022-04-14 23:41:50|3025.64|3016.44|3025.7|3016.5|3025.72|3016.52|3025.4|3016.2|26
1649979720000|2022-04-14 23:42:00|3025.72|3016.52|3025.79|3016.59|3025.79|3016.59|3025.72|3016.52|6
1649979730000|2022-04-14 23:42:10|3025.78|3016.58|3025.72|3016.52|3025.79|3016.59|3025.72|3016.52|14
1649979740000|2022-04-14 23:42:20|3025.64|3016.44|3025.69|3016.49|3025.95|3016.75|3025.35|3016.15|32
1649979750000|2022-04-14 23:42:30|3025.74|3016.54|3025.87|3016.67|3025.9|3016.7|3025.71|3016.51|16
1649979760000|2022-04-14 23:42:40|3025.91|3016.71|3026.58|3017.38|3026.64|3017.44|3025.91|3016.71|16
1649979770000|2022-04-14 23:42:50|3026.59|3017.39|3027.1|3017.9|3027.1|3017.9|3026.59|3017.39|25
1649979780000|2022-04-14 23:43:00|3027.09|3017.89|3028.08|3018.88|3028.08|3018.88|3027.09|3017.89|24
1649979790000|2022-04-14 23:43:10|3028.05|3018.85|3028.28|3019.08|3028.97|3019.77|3028.02|3018.82|31
1649979800000|2022-04-14 23:43:20|3028.29|3019.09|3028.62|3019.42|3028.81|3019.61|3028.29|3019.09|26
1649979810000|2022-04-14 23:43:30|3028.63|3019.43|3028.7|3019.5|3028.8|3019.6|3028.48|3019.28|31
1649979820000|2022-04-14 23:43:40|3028.63|3019.43|3028.78|3019.58|3028.9|3019.7|3028.58|3019.38|30
1649979830000|2022-04-14 23:43:50|3028.83|3019.63|3029.14|3019.94|3029.18|3019.98|3028.83|3019.63|31
1649979840000|2022-04-14 23:44:00|3028.87|3019.67|3029.19|3019.99|3029.39|3020.19|3028.86|3019.66|31
1649979850000|2022-04-14 23:44:10|3029.16|3019.96|3028.77|3019.57|3029.46|3020.26|3028.77|3019.57|22
1649979860000|2022-04-14 23:44:20|3028.45|3019.25|3028.86|3019.66|3028.88|3019.68|3028.33|3019.13|28
1649979870000|2022-04-14 23:44:30|3028.81|3019.61|3028.85|3019.65|3028.91|3019.71|3028.69|3019.49|23
1649979880000|2022-04-14 23:44:40|3028.86|3019.66|3028.79|3019.59|3028.99|3019.79|3028.79|3019.59|18
1649979890000|2022-04-14 23:44:50|3028.87|3019.67|3028.95|3019.75|3028.95|3019.75|3028.55|3019.35|25
1649979900000|2022-04-14 23:45:00|3028.94|3019.74|3027.56|3018.36|3028.97|3019.77|3027.32|3018.12|32
1649979910000|2022-04-14 23:45:10|3027.97|3018.77|3027.67|3018.47|3027.97|3018.77|3027.4|3018.2|21
1649979920000|2022-04-14 23:45:20|3027.74|3018.54|3026.9|3017.7|3027.8|3018.6|3026.64|3017.44|27
1649979930000|2022-04-14 23:45:30|3027.03|3017.83|3027.13|3017.93|3027.32|3018.12|3026.83|3017.63|19
1649979940000|2022-04-14 23:45:40|3027.11|3017.91|3027.14|3017.94|3027.37|3018.17|3027.1|3017.9|14
1649979950000|2022-04-14 23:45:50|3027.13|3017.93|3026.98|3017.78|3027.13|3017.93|3026.94|3017.74|15
1649979960000|2022-04-14 23:46:00|3027|3017.8|3027.01|3017.81|3027.16|3017.96|3026.98|3017.78|10
1649979970000|2022-04-14 23:46:10|3027.13|3017.93|3028.24|3019.04|3028.24|3019.04|3027.13|3017.93|34
1649979980000|2022-04-14 23:46:20|3027.78|3018.58|3027.96|3018.76|3028.25|3019.05|3027.36|3018.16|31
1649979990000|2022-04-14 23:46:30|3028.09|3018.89|3027.93|3018.73|3028.1|3018.9|3027.82|3018.62|34
1649980000000|2022-04-14 23:46:40|3027.96|3018.76|3027.75|3018.55|3027.97|3018.77|3027.68|3018.48|28
1649980010000|2022-04-14 23:46:50|3027.86|3018.66|3027.69|3018.49|3027.86|3018.66|3027.59|3018.39|29
1649980020000|2022-04-14 23:47:00|3027.72|3018.52|3027.75|3018.55|3027.77|3018.57|3027.67|3018.47|12
1649980030000|2022-04-14 23:47:10|3027.74|3018.54|3027.9|3018.7|3027.92|3018.72|3027.74|3018.54|19
1649980040000|2022-04-14 23:47:20|3027.92|3018.72|3027.89|3018.69|3027.94|3018.74|3027.79|3018.59|27
1649980050000|2022-04-14 23:47:30|3027.9|3018.7|3027.94|3018.74|3027.95|3018.75|3027.79|3018.59|28
1649980060000|2022-04-14 23:47:40|3027.95|3018.75|3028.03|3018.83|3028.04|3018.84|3027.89|3018.69|17
1649980070000|2022-04-14 23:47:50|3028.06|3018.86|3028.35|3019.15|3028.56|3019.36|3028.06|3018.86|20
1649980080000|2022-04-14 23:48:00|3028.36|3019.16|3028.36|3019.16|3028.51|3019.31|3028.21|3019.01|29
1649980090000|2022-04-14 23:48:10|3028.37|3019.17|3028.11|3018.91|3028.44|3019.24|3028.11|3018.91|18
1649980100000|2022-04-14 23:48:20|3028.15|3018.95|3028.2|3019|3028.23|3019.03|3028.12|3018.92|28
1649980110000|2022-04-14 23:48:30|3028.23|3019.03|3028.38|3019.18|3028.39|3019.19|3028.2|3019|27
1649980120000|2022-04-14 23:48:40|3028.39|3019.19|3028.49|3019.29|3028.49|3019.29|3028.39|3019.19|10
1649980130000|2022-04-14 23:48:50|3028.51|3019.31|3028.56|3019.36|3028.58|3019.38|3028.51|3019.31|10
1649980140000|2022-04-14 23:49:00|3028.6|3019.4|3028.57|3019.37|3028.61|3019.41|3028.56|3019.36|16
1649980150000|2022-04-14 23:49:10|3028.59|3019.39|3028.53|3019.33|3028.59|3019.39|3028.53|3019.33|6
1649980160000|2022-04-14 23:49:20|3028.55|3019.35|3028.9|3019.7|3029.01|3019.81|3028.54|3019.34|33
1649980170000|2022-04-14 23:49:30|3028.89|3019.69|3028.27|3019.07|3028.97|3019.77|3027.51|3018.31|30
1649980180000|2022-04-14 23:49:40|3027.97|3018.77|3027.78|3018.58|3028.22|3019.02|3027.78|3018.58|18
1649980190000|2022-04-14 23:49:50|3027.87|3018.67|3027.84|3018.64|3028.01|3018.81|3027.51|3018.31|24
1649980200000|2022-04-14 23:50:00|3027.73|3018.53|3027.04|3017.84|3028.15|3018.95|3026.96|3017.76|36
1649980210000|2022-04-14 23:50:10|3026.96|3017.76|3026.77|3017.57|3027.11|3017.91|3026.68|3017.48|28
1649980220000|2022-04-14 23:50:20|3026.81|3017.61|3026.78|3017.58|3026.81|3017.61|3026.73|3017.53|18
1649980230000|2022-04-14 23:50:30|3026.73|3017.53|3026.71|3017.51|3026.84|3017.64|3026.65|3017.45|21
1649980240000|2022-04-14 23:50:40|3026.68|3017.48|3026.65|3017.45|3026.72|3017.52|3026.65|3017.45|23
1649980250000|2022-04-14 23:50:50|3026.7|3017.5|3026.42|3017.22|3026.7|3017.5|3026.39|3017.19|22
1649980260000|2022-04-14 23:51:00|3026.35|3017.15|3026.28|3017.08|3026.45|3017.25|3026.28|3017.08|15
1649980270000|2022-04-14 23:51:10|3026.38|3017.18|3026.1|3016.9|3026.4|3017.2|3026.1|3016.9|22
1649980280000|2022-04-14 23:51:20|3026.12|3016.92|3025.49|3016.29|3026.61|3017.41|3025.48|3016.28|28
1649980290000|2022-04-14 23:51:30|3025.54|3016.34|3025.04|3015.84|3025.57|3016.37|3025.04|3015.84|27
1649980300000|2022-04-14 23:51:40|3025.24|3016.04|3025.25|3016.05|3025.3|3016.1|3025.1|3015.9|30
1649980310000|2022-04-14 23:51:50|3025.24|3016.04|3024.49|3015.29|3025.28|3016.08|3024.32|3015.12|40
1649980320000|2022-04-14 23:52:00|3024.43|3015.23|3024.13|3014.93|3024.58|3015.38|3024.13|3014.93|27
1649980330000|2022-04-14 23:52:10|3024.12|3014.92|3023.84|3014.64|3024.63|3015.43|3023.56|3014.36|29
1649980340000|2022-04-14 23:52:20|3023.79|3014.59|3024.22|3015.02|3024.54|3015.34|3023.73|3014.53|21
1649980350000|2022-04-14 23:52:30|3024.45|3015.25|3024.26|3015.06|3024.49|3015.29|3024.26|3015.06|5
1649980360000|2022-04-14 23:52:40|3024.22|3015.02|3023.64|3014.44|3024.22|3015.02|3023.64|3014.44|15
1649980370000|2022-04-14 23:52:50|3023.6|3014.4|3023.38|3014.18|3023.73|3014.53|3023.38|3014.18|20
1649980380000|2022-04-14 23:53:00|3023.53|3014.33|3023.4|3014.2|3023.53|3014.33|3023.35|3014.15|12
1649980390000|2022-04-14 23:53:10|3023.32|3014.12|3023.4|3014.2|3023.4|3014.2|3023.32|3014.12|7
1649980400000|2022-04-14 23:53:20|3023.32|3014.12|3023.25|3014.05|3023.4|3014.2|3023.25|3014.05|14
1649980410000|2022-04-14 23:53:30|3023.3|3014.1|3023.3|3014.1|3023.74|3014.54|3023.2|3014|16
1649980420000|2022-04-14 23:53:40|3023.74|3014.54|3023.63|3014.43|3023.74|3014.54|3023.31|3014.11|6
1649980430000|2022-04-14 23:53:50|3023.64|3014.44|3023.35|3014.15|3023.73|3014.53|3023.35|3014.15|8
1649980440000|2022-04-14 23:54:00|3023.29|3014.09|3023.76|3014.56|3023.76|3014.56|3023.2|3014|8
1649980450000|2022-04-14 23:54:10|3023.86|3014.66|3024.66|3015.46|3024.78|3015.58|3023.86|3014.66|27
1649980460000|2022-04-14 23:54:20|3024.68|3015.48|3024.73|3015.53|3024.73|3015.53|3024.67|3015.47|18
1649980470000|2022-04-14 23:54:30|3024.69|3015.49|3024.74|3015.54|3024.93|3015.73|3024.69|3015.49|16
1649980480000|2022-04-14 23:54:40|3024.75|3015.55|3024.46|3015.26|3024.86|3015.66|3024.25|3015.05|30
1649980490000|2022-04-14 23:54:50|3024.32|3015.12|3024.15|3014.95|3024.32|3015.12|3024.04|3014.84|13
1649980500000|2022-04-14 23:55:00|3024.2|3015|3024.17|3014.97|3024.28|3015.08|3024.11|3014.91|18
1649980510000|2022-04-14 23:55:10|3024.07|3014.87|3023.93|3014.73|3024.07|3014.87|3023.22|3014.02|19
1649980520000|2022-04-14 23:55:20|3023.95|3014.75|3023.89|3014.69|3023.96|3014.76|3023.89|3014.69|13
1649980530000|2022-04-14 23:55:30|3023.9|3014.7|3024.56|3015.36|3024.56|3015.36|3023.9|3014.7|26
1649980540000|2022-04-14 23:55:40|3024.57|3015.37|3024.63|3015.43|3024.65|3015.45|3024.53|3015.33|26
1649980550000|2022-04-14 23:55:50|3024.58|3015.38|3024.69|3015.49|3024.71|3015.51|3024.57|3015.37|22
1649980560000|2022-04-14 23:56:00|3024.58|3015.38|3024.6|3015.4|3024.71|3015.51|3024.53|3015.33|18
1649980570000|2022-04-14 23:56:10|3024.61|3015.41|3024.66|3015.46|3024.83|3015.63|3024.55|3015.35|23
1649980580000|2022-04-14 23:56:20|3024.73|3015.53|3024.62|3015.42|3024.73|3015.53|3024.6|3015.4|16
1649980590000|2022-04-14 23:56:30|3024.65|3015.45|3024.7|3015.5|3024.72|3015.52|3024.59|3015.39|20
1649980600000|2022-04-14 23:56:40|3024.69|3015.49|3024.71|3015.51|3024.71|3015.51|3024.6|3015.4|21
1649980610000|2022-04-14 23:56:50|3024.75|3015.55|3024.61|3015.41|3024.76|3015.56|3024.61|3015.41|14
1649980620000|2022-04-14 23:57:00|3024.69|3015.49|3024.62|3015.42|3024.73|3015.53|3024.6|3015.4|21
1649980630000|2022-04-14 23:57:10|3024.59|3015.39|3024.71|3015.51|3024.82|3015.62|3024.57|3015.37|20
1649980640000|2022-04-14 23:57:20|3024.69|3015.49|3024.74|3015.54|3024.76|3015.56|3024.63|3015.43|13
1649980650000|2022-04-14 23:57:30|3024.71|3015.51|3024.69|3015.49|3024.74|3015.54|3024.67|3015.47|7
1649980660000|2022-04-14 23:57:40|3024.66|3015.46|3024.66|3015.46|3024.75|3015.55|3024.66|3015.46|13
1649980670000|2022-04-14 23:57:50|3024.65|3015.45|3024.69|3015.49|3024.77|3015.57|3024.65|3015.45|24
1649980680000|2022-04-14 23:58:00|3024.67|3015.47|3024.56|3015.36|3024.7|3015.5|3024.56|3015.36|13
1649980690000|2022-04-14 23:58:10|3024.57|3015.37|3025.84|3016.64|3025.96|3016.76|3024.57|3015.37|34
1649980700000|2022-04-14 23:58:20|3025.82|3016.62|3025.93|3016.73|3026.11|3016.91|3025.71|3016.51|35
1649980710000|2022-04-14 23:58:30|3025.92|3016.72|3026.01|3016.81|3026.01|3016.81|3025.77|3016.57|23
1649980720000|2022-04-14 23:58:40|3026.03|3016.83|3026.38|3017.18|3026.41|3017.21|3025.7|3016.5|29
1649980730000|2022-04-14 23:58:50|3026.4|3017.2|3026.28|3017.08|3026.4|3017.2|3026.21|3017.01|21
1649980740000|2022-04-14 23:59:00|3026.31|3017.11|3026.44|3017.24|3026.51|3017.31|3026.24|3017.04|19
1649980750000|2022-04-14 23:59:10|3026.52|3017.32|3025.72|3016.52|3026.55|3017.35|3025.66|3016.46|29
1649980760000|2022-04-14 23:59:20|3025.71|3016.51|3025.93|3016.73|3025.97|3016.77|3025.52|3016.32|26
1649980770000|2022-04-14 23:59:30|3025.95|3016.75|3025.92|3016.72|3025.97|3016.77|3025.9|3016.7|22
1649980780000|2022-04-14 23:59:40|3025.91|3016.71|3026.5|3017.3|3026.5|3017.3|3025.91|3016.71|13
1649980790000|2022-04-14 23:59:50|3026.52|3017.32|3026.45|3017.25|3026.56|3017.36|3026.45|3017.25|15
1649980800000|2022-04-15 00:00:00|3026.47|3017.27|3026.5|3017.3|3026.52|3017.32|3026.43|3017.23|24
1649980810000|2022-04-15 00:00:10|3026.42|3017.22|3024.66|3015.46|3026.51|3017.31|3024.66|3015.46|24
1649980820000|2022-04-15 00:00:20|3024.99|3015.79|3025.06|3015.86|3025.31|3016.11|3024.8|3015.6|34
1649980830000|2022-04-15 00:00:30|3025.07|3015.87|3024.41|3015.21|3025.28|3016.08|3024.41|3015.21|34
1649980840000|2022-04-15 00:00:40|3024.47|3015.27|3024.02|3014.82|3024.81|3015.61|3023.9|3014.7|12
1649980850000|2022-04-15 00:00:50|3024|3014.8|3024.08|3014.88|3024.74|3015.54|3023.89|3014.69|27
1649980860000|2022-04-15 00:01:00|3023.9|3014.7|3024.65|3015.45|3024.65|3015.45|3023.77|3014.57|27
1649980870000|2022-04-15 00:01:10|3024.59|3015.39|3024.89|3015.69|3024.95|3015.75|3024.59|3015.39|25
1649980880000|2022-04-15 00:01:20|3024.9|3015.7|3025.58|3016.38|3025.68|3016.48|3024.9|3015.7|33
1649980890000|2022-04-15 00:01:30|3025.59|3016.39|3026.08|3016.88|3026.13|3016.93|3025.59|3016.39|31
1649980900000|2022-04-15 00:01:40|3026.09|3016.89|3025.84|3016.64|3026.33|3017.13|3025.74|3016.54|28
1649980910000|2022-04-15 00:01:50|3025.93|3016.73|3026.12|3016.92|3026.15|3016.95|3025.84|3016.64|22
1649980920000|2022-04-15 00:02:00|3026.03|3016.83|3026.91|3017.71|3027.19|3017.99|3026.01|3016.81|32
1649980930000|2022-04-15 00:02:10|3027.23|3018.03|3028.05|3018.85|3028.14|3018.94|3027.22|3018.02|33
1649980940000|2022-04-15 00:02:20|3028.11|3018.91|3029.17|3019.97|3029.17|3019.97|3028.02|3018.82|31
1649980950000|2022-04-15 00:02:30|3029.18|3019.98|3029.46|3020.26|3029.57|3020.37|3029.08|3019.88|34
1649980960000|2022-04-15 00:02:40|3029.33|3020.13|3029.87|3020.67|3029.97|3020.77|3029.33|3020.13|33
1649980970000|2022-04-15 00:02:50|3029.9|3020.7|3032.41|3023.21|3032.41|3023.21|3029.8|3020.6|38
1649980980000|2022-04-15 00:03:00|3032.66|3023.46|3031.24|3022.04|3033.41|3024.21|3031.24|3022.04|37
1649980990000|2022-04-15 00:03:10|3031.19|3021.99|3031.64|3022.44|3031.64|3022.44|3031.08|3021.88|32
1649981000000|2022-04-15 00:03:20|3031.59|3022.39|3031.16|3021.96|3031.88|3022.68|3030.63|3021.43|37
1649981010000|2022-04-15 00:03:30|3031.13|3021.93|3031.09|3021.89|3031.36|3022.16|3030.91|3021.71|27
1649981020000|2022-04-15 00:03:40|3031.48|3022.28|3032.37|3023.17|3032.39|3023.19|3031.48|3022.28|33
1649981030000|2022-04-15 00:03:50|3032.35|3023.15|3032.35|3023.15|3032.35|3023.15|3032.13|3022.93|26
1649981040000|2022-04-15 00:04:00|3032.31|3023.11|3032.33|3023.13|3032.34|3023.14|3031.86|3022.66|24
1649981050000|2022-04-15 00:04:10|3032.29|3023.09|3032.16|3022.96|3032.37|3023.17|3032.06|3022.86|23
1649981060000|2022-04-15 00:04:20|3032.25|3023.05|3032.74|3023.54|3032.74|3023.54|3032.09|3022.89|24
1649981070000|2022-04-15 00:04:30|3032.76|3023.56|3032.16|3022.96|3032.81|3023.61|3032.14|3022.94|25
1649981080000|2022-04-15 00:04:40|3032.17|3022.97|3032.56|3023.36|3032.57|3023.37|3032.09|3022.89|25
1649981090000|2022-04-15 00:04:50|3032.12|3022.92|3031.2|3022|3032.86|3023.66|3030.84|3021.64|33
1649981100000|2022-04-15 00:05:00|3031.1|3021.9|3031.22|3022.02|3031.76|3022.56|3031.08|3021.88|32
1649981110000|2022-04-15 00:05:10|3031.32|3022.12|3031.26|3022.06|3031.53|3022.33|3030.87|3021.67|31
1649981120000|2022-04-15 00:05:20|3031.18|3021.98|3029.87|3020.67|3031.4|3022.2|3029.59|3020.39|35
1649981130000|2022-04-15 00:05:30|3029.78|3020.58|3029.67|3020.47|3030.34|3021.14|3029.56|3020.36|23
1649981140000|2022-04-15 00:05:40|3029.74|3020.54|3029.28|3020.08|3029.98|3020.78|3029.02|3019.82|30
1649981150000|2022-04-15 00:05:50|3029.29|3020.09|3029.82|3020.62|3030.22|3021.02|3029.12|3019.92|35
1649981160000|2022-04-15 00:06:00|3029.81|3020.61|3030.12|3020.92|3030.18|3020.98|3029.74|3020.54|26
1649981170000|2022-04-15 00:06:10|3029.93|3020.73|3030.08|3020.88|3030.28|3021.08|3029.83|3020.63|28
1649981180000|2022-04-15 00:06:20|3030.03|3020.83|3031.02|3021.82|3031.24|3022.04|3029.94|3020.74|31
1649981190000|2022-04-15 00:06:30|3031.12|3021.92|3031.82|3022.62|3031.82|3022.62|3031.11|3021.91|27
1649981200000|2022-04-15 00:06:40|3031.77|3022.57|3030.31|3021.11|3031.82|3022.62|3030.31|3021.11|29
1649981210000|2022-04-15 00:06:50|3030.37|3021.17|3031.44|3022.24|3031.44|3022.24|3030.24|3021.04|29
1649981220000|2022-04-15 00:07:00|3031.48|3022.28|3031.59|3022.39|3031.71|3022.51|3031.21|3022.01|36
1649981230000|2022-04-15 00:07:10|3031.71|3022.51|3030.94|3021.74|3031.76|3022.56|3030.9|3021.7|29
1649981240000|2022-04-15 00:07:20|3031|3021.8|3031.99|3022.79|3032.19|3022.99|3030.9|3021.7|33
1649981250000|2022-04-15 00:07:30|3031.92|3022.72|3033.01|3023.81|3033.04|3023.84|3031.92|3022.72|34
1649981260000|2022-04-15 00:07:40|3033|3023.8|3032.51|3023.31|3033.29|3024.09|3032.11|3022.91|33
1649981270000|2022-04-15 00:07:50|3032.47|3023.27|3033.51|3024.31|3033.51|3024.31|3032.37|3023.17|33
1649981280000|2022-04-15 00:08:00|3033.42|3024.22|3034.7|3025.5|3034.74|3025.54|3033.42|3024.22|26
1649981290000|2022-04-15 00:08:10|3034.28|3025.08|3034.18|3024.98|3034.39|3025.19|3034.08|3024.88|26
1649981300000|2022-04-15 00:08:20|3034.16|3024.96|3033.91|3024.71|3034.33|3025.13|3033.9|3024.7|28
1649981310000|2022-04-15 00:08:30|3033.97|3024.77|3033.34|3024.14|3034.03|3024.83|3033.32|3024.12|18
1649981320000|2022-04-15 00:08:40|3033.31|3024.11|3033.42|3024.22|3033.6|3024.4|3033.3|3024.1|23
1649981330000|2022-04-15 00:08:50|3033.43|3024.23|3033.29|3024.09|3033.49|3024.29|3033.19|3023.99|20
1649981340000|2022-04-15 00:09:00|3033.18|3023.98|3033.22|3024.02|3033.35|3024.15|3033.18|3023.98|21
1649981350000|2022-04-15 00:09:10|3033.2|3024|3032.98|3023.78|3033.29|3024.09|3032.95|3023.75|18
1649981360000|2022-04-15 00:09:20|3033.01|3023.81|3033.29|3024.09|3033.29|3024.09|3032.98|3023.78|13
1649981370000|2022-04-15 00:09:30|3033.07|3023.87|3032.99|3023.79|3033.44|3024.24|3032.86|3023.66|19
1649981380000|2022-04-15 00:09:40|3032.86|3023.66|3032.98|3023.78|3033.33|3024.13|3032.85|3023.65|18
1649981390000|2022-04-15 00:09:50|3032.94|3023.74|3033.09|3023.89|3033.24|3024.04|3031.68|3022.48|24
1649981400000|2022-04-15 00:10:00|3032.81|3023.61|3033.01|3023.81|3033.06|3023.86|3032.21|3023.01|37
1649981410000|2022-04-15 00:10:10|3032.42|3023.22|3033.23|3024.03|3033.23|3024.03|3032.2|3023|27
1649981420000|2022-04-15 00:10:20|3033.3|3024.1|3033.47|3024.27|3033.65|3024.45|3033.19|3023.99|19
1649981430000|2022-04-15 00:10:30|3033.26|3024.06|3033.9|3024.7|3033.9|3024.7|3033.18|3023.98|17
1649981440000|2022-04-15 00:10:40|3033.76|3024.56|3033.56|3024.36|3033.91|3024.71|3033.32|3024.12|15
1649981450000|2022-04-15 00:10:50|3033.58|3024.38|3034.24|3025.04|3034.32|3025.12|3032.99|3023.79|19
1649981460000|2022-04-15 00:11:00|3034.13|3024.93|3034.46|3025.26|3034.46|3025.26|3034.13|3024.93|19
1649981470000|2022-04-15 00:11:10|3034.45|3025.25|3034.74|3025.54|3034.84|3025.64|3034.39|3025.19|34
1649981480000|2022-04-15 00:11:20|3034.5|3025.3|3034.53|3025.33|3035|3025.8|3034.49|3025.29|33
1649981490000|2022-04-15 00:11:30|3034.54|3025.34|3034.98|3025.78|3034.99|3025.79|3034.51|3025.31|22
1649981500000|2022-04-15 00:11:40|3034.93|3025.73|3035.16|3025.96|3035.28|3026.08|3034.91|3025.71|27
1649981510000|2022-04-15 00:11:50|3035.09|3025.89|3034.99|3025.79|3035.3|3026.1|3034.86|3025.66|30
1649981520000|2022-04-15 00:12:00|3034.9|3025.7|3034.19|3024.99|3035.06|3025.86|3034.19|3024.99|31
1649981530000|2022-04-15 00:12:10|3034.07|3024.87|3034.31|3025.11|3034.61|3025.41|3033.89|3024.69|26
1649981540000|2022-04-15 00:12:20|3033.98|3024.78|3033.93|3024.73|3034.61|3025.41|3033.44|3024.24|35
1649981550000|2022-04-15 00:12:30|3033.54|3024.34|3033.58|3024.38|3033.63|3024.43|3033.21|3024.01|31
1649981560000|2022-04-15 00:12:40|3033.47|3024.27|3033.19|3023.99|3033.74|3024.54|3033.04|3023.84|19
1649981570000|2022-04-15 00:12:50|3033.07|3023.87|3032.21|3023.01|3033.55|3024.35|3031.47|3022.27|29
1649981580000|2022-04-15 00:13:00|3031.76|3022.56|3031.2|3022|3032.37|3023.17|3031.2|3022|21
1649981590000|2022-04-15 00:13:10|3031.06|3021.86|3030.45|3021.25|3031.46|3022.26|3030.02|3020.82|35
1649981600000|2022-04-15 00:13:20|3030.33|3021.13|3030.39|3021.19|3030.86|3021.66|3030.23|3021.03|17
1649981610000|2022-04-15 00:13:30|3030.23|3021.03|3030.31|3021.11|3030.85|3021.65|3030.13|3020.93|25
1649981620000|2022-04-15 00:13:40|3030.83|3021.63|3030.39|3021.19|3030.83|3021.63|3030.13|3020.93|11
1649981630000|2022-04-15 00:13:50|3030.31|3021.11|3030.23|3021.03|3030.39|3021.19|3030.05|3020.85|9
1649981640000|2022-04-15 00:14:00|3030.18|3020.98|3030.23|3021.03|3030.23|3021.03|3030.18|3020.98|2
1649981650000|2022-04-15 00:14:10|3030.18|3020.98|3030.23|3021.03|3030.23|3021.03|3030.18|3020.98|2
1649981660000|2022-04-15 00:14:20|3030.18|3020.98|3030.18|3020.98|3030.23|3021.03|3030.13|3020.93|9
1649981670000|2022-04-15 00:14:30|3030.13|3020.93|3030.23|3021.03|3030.23|3021.03|3030.13|3020.93|8
1649981680000|2022-04-15 00:14:40|3030.39|3021.19|3030.18|3020.98|3030.39|3021.19|3030.13|3020.93|9
1649981690000|2022-04-15 00:14:50|3030.13|3020.93|3030.18|3020.98|3030.23|3021.03|3030.08|3020.88|17
1649981700000|2022-04-15 00:15:00|3030.13|3020.93|3029.81|3020.61|3030.77|3021.57|3029.81|3020.61|21
1649981710000|2022-04-15 00:15:10|3029.5|3020.3|3028.77|3019.57|3029.82|3020.62|3027.61|3018.41|30
1649981720000|2022-04-15 00:15:20|3028.75|3019.55|3028.76|3019.56|3028.8|3019.6|3028.3|3019.1|22
1649981730000|2022-04-15 00:15:30|3028.52|3019.32|3028.62|3019.42|3028.76|3019.56|3028.52|3019.32|15
1649981740000|2022-04-15 00:15:40|3028.6|3019.4|3028.63|3019.43|3028.76|3019.56|3028.6|3019.4|7
1649981750000|2022-04-15 00:15:50|3028.57|3019.37|3030.33|3021.13|3030.33|3021.13|3028.46|3019.26|30
1649981760000|2022-04-15 00:16:00|3030.06|3020.86|3030.36|3021.16|3030.37|3021.17|3030.06|3020.86|31
1649981770000|2022-04-15 00:16:10|3030.38|3021.18|3030.68|3021.48|3030.73|3021.53|3030.34|3021.14|26
1649981780000|2022-04-15 00:16:20|3030.56|3021.36|3030.55|3021.35|3030.7|3021.5|3030.38|3021.18|19
1649981790000|2022-04-15 00:16:30|3030.44|3021.24|3030.53|3021.33|3030.7|3021.5|3030.38|3021.18|25
1649981800000|2022-04-15 00:16:40|3030.43|3021.23|3030.67|3021.47|3030.67|3021.47|3030.43|3021.23|17
1649981810000|2022-04-15 00:16:50|3030.54|3021.34|3030.46|3021.26|3030.67|3021.47|3030.46|3021.26|17
1649981820000|2022-04-15 00:17:00|3030.53|3021.33|3030.42|3021.22|3030.54|3021.34|3030.42|3021.22|14
1649981830000|2022-04-15 00:17:10|3030.43|3021.23|3029.49|3020.29|3030.51|3021.31|3029.49|3020.29|18
1649981840000|2022-04-15 00:17:20|3029.35|3020.15|3029.04|3019.84|3029.41|3020.21|3028.86|3019.66|23
1649981850000|2022-04-15 00:17:30|3028.92|3019.72|3029.01|3019.81|3029.01|3019.81|3028.83|3019.63|13
1649981860000|2022-04-15 00:17:40|3028.9|3019.7|3029.07|3019.87|3029.07|3019.87|3028.9|3019.7|13
1649981870000|2022-04-15 00:17:50|3029.12|3019.92|3028.39|3019.19|3029.12|3019.92|3028.25|3019.05|16
1649981880000|2022-04-15 00:18:00|3028.41|3019.21|3030.2|3021|3030.25|3021.05|3028.41|3019.21|36
1649981890000|2022-04-15 00:18:10|3029.97|3020.77|3029.08|3019.88|3030|3020.8|3029.08|3019.88|33
1649981900000|2022-04-15 00:18:20|3029.09|3019.89|3029.5|3020.3|3029.62|3020.42|3029.05|3019.85|25
1649981910000|2022-04-15 00:18:30|3029.36|3020.16|3029.47|3020.27|3029.62|3020.42|3029.08|3019.88|32
1649981920000|2022-04-15 00:18:40|3029.53|3020.33|3029.85|3020.65|3030.04|3020.84|3029.46|3020.26|33
1649981930000|2022-04-15 00:18:50|3029.77|3020.57|3029.82|3020.62|3029.89|3020.69|3029.77|3020.57|12
1649981940000|2022-04-15 00:19:00|3029.83|3020.63|3029.87|3020.67|3030.1|3020.9|3029.82|3020.62|26
1649981950000|2022-04-15 00:19:10|3029.79|3020.59|3029.85|3020.65|3030.03|3020.83|3029.77|3020.57|28
1649981960000|2022-04-15 00:19:20|3029.87|3020.67|3029.9|3020.7|3030.05|3020.85|3029.79|3020.59|21
1649981970000|2022-04-15 00:19:30|3029.91|3020.71|3029.88|3020.68|3029.93|3020.73|3029.84|3020.64|12
1649981980000|2022-04-15 00:19:40|3029.86|3020.66|3029.9|3020.7|3030.1|3020.9|3029.84|3020.64|21
1649981990000|2022-04-15 00:19:50|3029.88|3020.68|3030.09|3020.89|3030.09|3020.89|3029.88|3020.68|25
1649982000000|2022-04-15 00:20:00|3030.08|3020.88|3030.08|3020.88|3030.08|3020.88|3029.96|3020.76|12
1649982010000|2022-04-15 00:20:10|3030.09|3020.89|3030.34|3021.14|3030.49|3021.29|3030.02|3020.82|27
1649982020000|2022-04-15 00:20:20|3030.43|3021.23|3032.15|3022.95|3032.17|3022.97|3030.41|3021.21|34
1649982030000|2022-04-15 00:20:30|3032.21|3023.01|3031.9|3022.7|3032.3|3023.1|3031.83|3022.63|19
1649982040000|2022-04-15 00:20:40|3031.91|3022.71|3032.17|3022.97|3032.41|3023.21|3031.91|3022.71|28
1649982050000|2022-04-15 00:20:50|3032.44|3023.24|3034.88|3025.68|3034.88|3025.68|3032.1|3022.9|38
1649982060000|2022-04-15 00:21:00|3034.89|3025.69|3034.51|3025.31|3034.99|3025.79|3034.27|3025.07|37
1649982070000|2022-04-15 00:21:10|3034.54|3025.34|3034.78|3025.58|3034.93|3025.73|3034.31|3025.11|35
1649982080000|2022-04-15 00:21:20|3034.9|3025.7|3035|3025.8|3035.04|3025.84|3034.76|3025.56|23
1649982090000|2022-04-15 00:21:30|3035.06|3025.86|3034.88|3025.68|3035.08|3025.88|3034.75|3025.55|25
1649982100000|2022-04-15 00:21:40|3034.89|3025.69|3035.34|3026.14|3035.34|3026.14|3034.8|3025.6|26
1649982110000|2022-04-15 00:21:50|3035.29|3026.09|3034.21|3025.01|3035.45|3026.25|3034.2|3025|33
1649982120000|2022-04-15 00:22:00|3033.54|3024.34|3034.85|3025.65|3034.91|3025.71|3033.47|3024.27|33
1649982130000|2022-04-15 00:22:10|3034.88|3025.68|3035.13|3025.93|3035.25|3026.05|3034.82|3025.62|30
1649982140000|2022-04-15 00:22:20|3035.14|3025.94|3037.45|3028.25|3038.29|3029.09|3035.14|3025.94|38
1649982150000|2022-04-15 00:22:30|3037.43|3028.23|3037.2|3028|3037.43|3028.23|3036.78|3027.58|34
1649982160000|2022-04-15 00:22:40|3036.91|3027.71|3037.5|3028.3|3038.1|3028.9|3036.91|3027.71|33
1649982170000|2022-04-15 00:22:50|3037.32|3028.12|3036.23|3027.03|3037.48|3028.28|3035.87|3026.67|34
1649982180000|2022-04-15 00:23:00|3036.22|3027.02|3036.79|3027.59|3036.82|3027.62|3036.12|3026.92|31
1649982190000|2022-04-15 00:23:10|3036.78|3027.58|3036.43|3027.23|3036.78|3027.58|3036.38|3027.18|26
1649982200000|2022-04-15 00:23:20|3036.44|3027.24|3037.74|3028.54|3037.87|3028.67|3036.43|3027.23|37
1649982210000|2022-04-15 00:23:30|3037.63|3028.43|3037.68|3028.48|3037.8|3028.6|3037.13|3027.93|28
1649982220000|2022-04-15 00:23:40|3037.52|3028.32|3037.55|3028.35|3037.64|3028.44|3037.52|3028.32|21
1649982230000|2022-04-15 00:23:50|3037.6|3028.4|3036.49|3027.29|3037.66|3028.46|3036.49|3027.29|25
1649982240000|2022-04-15 00:24:00|3036.61|3027.41|3036.6|3027.4|3036.71|3027.51|3036.6|3027.4|6
1649982250000|2022-04-15 00:24:10|3036.32|3027.12|3036.3|3027.1|3036.72|3027.52|3036.08|3026.88|15
1649982260000|2022-04-15 00:24:20|3036.31|3027.11|3036.62|3027.42|3036.75|3027.55|3036.31|3027.11|13
1649982270000|2022-04-15 00:24:30|3036.75|3027.55|3037.07|3027.87|3037.07|3027.87|3036.38|3027.18|13
1649982280000|2022-04-15 00:24:40|3037.1|3027.9|3036.62|3027.42|3037.1|3027.9|3036.28|3027.08|30
1649982290000|2022-04-15 00:24:50|3036.63|3027.43|3040|3030.8|3040|3030.8|3036.49|3027.29|32
1649982300000|2022-04-15 00:25:00|3039.83|3030.63|3040.69|3031.49|3041.65|3032.45|3039.52|3030.32|39
1649982310000|2022-04-15 00:25:10|3040.68|3031.48|3037.85|3028.65|3040.68|3031.48|3037.71|3028.51|38
1649982320000|2022-04-15 00:25:20|3037.97|3028.77|3038.12|3028.92|3038.38|3029.18|3037.71|3028.51|36
1649982330000|2022-04-15 00:25:30|3037.84|3028.64|3038.39|3029.19|3038.39|3029.19|3037.71|3028.51|31
1649982340000|2022-04-15 00:25:40|3038.09|3028.89|3038.5|3029.3|3038.55|3029.35|3038.09|3028.89|34
1649982350000|2022-04-15 00:25:50|3038.49|3029.29|3038.43|3029.23|3038.6|3029.4|3038.14|3028.94|30
1649982360000|2022-04-15 00:26:00|3038.39|3029.19|3037.77|3028.57|3038.39|3029.19|3037.55|3028.35|33
1649982370000|2022-04-15 00:26:10|3037.59|3028.39|3038.74|3029.54|3038.79|3029.59|3037.59|3028.39|29
1649982380000|2022-04-15 00:26:20|3038.82|3029.62|3038.65|3029.45|3038.85|3029.65|3038.58|3029.38|32
1649982390000|2022-04-15 00:26:30|3038.69|3029.49|3038.69|3029.49|3038.77|3029.57|3038.6|3029.4|27
1649982400000|2022-04-15 00:26:40|3038.7|3029.5|3038.76|3029.56|3039.02|3029.82|3038.7|3029.5|31
1649982410000|2022-04-15 00:26:50|3038.65|3029.45|3038.33|3029.13|3038.65|3029.45|3038.09|3028.89|16
1649982420000|2022-04-15 00:27:00|3038.31|3029.11|3038.48|3029.28|3039.04|3029.84|3038.31|3029.11|27
1649982430000|2022-04-15 00:27:10|3038.49|3029.29|3038.59|3029.39|3038.64|3029.44|3038.47|3029.27|17
1649982440000|2022-04-15 00:27:20|3038.58|3029.38|3038.69|3029.49|3038.71|3029.51|3038.57|3029.37|18
1649982450000|2022-04-15 00:27:30|3038.81|3029.61|3038.29|3029.09|3038.81|3029.61|3038.29|3029.09|30
1649982460000|2022-04-15 00:27:40|3038.27|3029.07|3038.3|3029.1|3038.56|3029.36|3037.74|3028.54|28
1649982470000|2022-04-15 00:27:50|3038.26|3029.06|3038.19|3028.99|3038.4|3029.2|3038.01|3028.81|32
1649982480000|2022-04-15 00:28:00|3038.17|3028.97|3038.65|3029.45|3038.74|3029.54|3037.92|3028.72|32
1649982490000|2022-04-15 00:28:10|3038.74|3029.54|3038.84|3029.64|3038.97|3029.77|3038.55|3029.35|28
1649982500000|2022-04-15 00:28:20|3038.77|3029.57|3038.8|3029.6|3038.83|3029.63|3038.76|3029.56|21
1649982510000|2022-04-15 00:28:30|3038.76|3029.56|3038.84|3029.64|3038.84|3029.64|3038.76|3029.56|12
1649982520000|2022-04-15 00:28:40|3038.85|3029.65|3038.84|3029.64|3038.87|3029.67|3038.83|3029.63|9
1649982530000|2022-04-15 00:28:50|3038.93|3029.73|3040.09|3030.89|3040.09|3030.89|3038.93|3029.73|15
1649982540000|2022-04-15 00:29:00|3040.16|3030.96|3040.24|3031.04|3040.37|3031.17|3040.16|3030.96|18
1649982550000|2022-04-15 00:29:10|3040.22|3031.02|3038.9|3029.7|3040.32|3031.12|3038.9|3029.7|37
1649982560000|2022-04-15 00:29:20|3038.87|3029.67|3039.53|3030.33|3039.85|3030.65|3038.73|3029.53|33
1649982570000|2022-04-15 00:29:30|3039.16|3029.96|3039.84|3030.64|3040.23|3031.03|3038.82|3029.62|29
1649982580000|2022-04-15 00:29:40|3039.83|3030.63|3040.22|3031.02|3040.32|3031.12|3039.83|3030.63|29
1649982590000|2022-04-15 00:29:50|3040.23|3031.03|3039.89|3030.69|3040.23|3031.03|3039.88|3030.68|30
1649982600000|2022-04-15 00:30:00|3040.01|3030.81|3039.44|3030.24|3040.01|3030.81|3039.14|3029.94|34
1649982610000|2022-04-15 00:30:10|3039.37|3030.17|3039.03|3029.83|3039.37|3030.17|3038.6|3029.4|32
1649982620000|2022-04-15 00:30:20|3039|3029.8|3039.37|3030.17|3039.42|3030.22|3038.96|3029.76|29
1649982630000|2022-04-15 00:30:30|3039.39|3030.19|3039.54|3030.34|3039.94|3030.74|3039.38|3030.18|35
1649982640000|2022-04-15 00:30:40|3039.55|3030.35|3039.67|3030.47|3039.8|3030.6|3039.2|3030|26
1649982650000|2022-04-15 00:30:50|3039.77|3030.57|3039.59|3030.39|3039.77|3030.57|3038.99|3029.79|23
1649982660000|2022-04-15 00:31:00|3039.62|3030.42|3039.9|3030.7|3040.24|3031.04|3039.61|3030.41|25
1649982670000|2022-04-15 00:31:10|3039.84|3030.64|3039.71|3030.51|3039.9|3030.7|3039.71|3030.51|21
1649982680000|2022-04-15 00:31:20|3039.6|3030.4|3039.54|3030.34|3039.7|3030.5|3038.91|3029.71|20
1649982690000|2022-04-15 00:31:30|3039.53|3030.33|3039.63|3030.43|3039.63|3030.43|3039.46|3030.26|25
1649982700000|2022-04-15 00:31:40|3039.57|3030.37|3040.27|3031.07|3040.3|3031.1|3039.45|3030.25|30
1649982710000|2022-04-15 00:31:50|3040.08|3030.88|3040.18|3030.98|3040.26|3031.06|3039.98|3030.78|28
1649982720000|2022-04-15 00:32:00|3040.17|3030.97|3040.09|3030.89|3040.23|3031.03|3040.04|3030.84|29
1649982730000|2022-04-15 00:32:10|3040.12|3030.92|3039.04|3029.84|3040.12|3030.92|3038.99|3029.79|22
1649982740000|2022-04-15 00:32:20|3038.87|3029.67|3038.6|3029.4|3038.97|3029.77|3038.49|3029.29|25
1649982750000|2022-04-15 00:32:30|3038.62|3029.42|3037.41|3028.21|3038.95|3029.75|3037.4|3028.2|23
1649982760000|2022-04-15 00:32:40|3037.42|3028.22|3037.2|3028|3037.5|3028.3|3037.2|3028|17
1649982770000|2022-04-15 00:32:50|3037.3|3028.1|3037.67|3028.47|3037.67|3028.47|3037.15|3027.95|21
1649982780000|2022-04-15 00:33:00|3037.66|3028.46|3036.76|3027.56|3037.7|3028.5|3036.61|3027.41|30
1649982790000|2022-04-15 00:33:10|3036.53|3027.33|3036.89|3027.69|3036.94|3027.74|3036.53|3027.33|36
1649982800000|2022-04-15 00:33:20|3036.95|3027.75|3036.36|3027.16|3037.1|3027.9|3036.06|3026.86|33
1649982810000|2022-04-15 00:33:30|3036.41|3027.21|3036.1|3026.9|3036.42|3027.22|3036.01|3026.81|14
1649982820000|2022-04-15 00:33:40|3036.09|3026.89|3036.07|3026.87|3036.17|3026.97|3036.05|3026.85|14
1649982830000|2022-04-15 00:33:50|3036.03|3026.83|3036.12|3026.92|3036.19|3026.99|3035.98|3026.78|23
1649982840000|2022-04-15 00:34:00|3036.13|3026.93|3035.91|3026.71|3036.13|3026.93|3035.7|3026.5|33
1649982850000|2022-04-15 00:34:10|3035.96|3026.76|3035.56|3026.36|3035.96|3026.76|3035.42|3026.22|25
1649982860000|2022-04-15 00:34:20|3035.43|3026.23|3034.62|3025.42|3035.55|3026.35|3034.47|3025.27|30
1649982870000|2022-04-15 00:34:30|3033.8|3024.6|3033.62|3024.42|3034.52|3025.32|3033.3|3024.1|36
1649982880000|2022-04-15 00:34:40|3033.5|3024.3|3033.5|3024.3|3033.7|3024.5|3033.26|3024.06|32
1649982890000|2022-04-15 00:34:50|3033.48|3024.28|3033.29|3024.09|3033.53|3024.33|3033.2|3024|18
1649982900000|2022-04-15 00:35:00|3033.32|3024.12|3032.59|3023.39|3033.49|3024.29|3032.59|3023.39|21
1649982910000|2022-04-15 00:35:10|3032.57|3023.37|3032.59|3023.39|3032.59|3023.39|3032.55|3023.35|11
1649982920000|2022-04-15 00:35:20|3032.6|3023.4|3032.64|3023.44|3032.65|3023.45|3032.6|3023.4|12
1649982930000|2022-04-15 00:35:30|3032.66|3023.46|3033.68|3024.48|3033.81|3024.61|3032.66|3023.46|23
1649982940000|2022-04-15 00:35:40|3033.62|3024.42|3034.43|3025.23|3034.43|3025.23|3033.59|3024.39|26
1649982950000|2022-04-15 00:35:50|3034.47|3025.27|3033.45|3024.25|3034.75|3025.55|3033.3|3024.1|33
1649982960000|2022-04-15 00:36:00|3033.4|3024.2|3033.6|3024.4|3033.68|3024.48|3033.2|3024|31
1649982970000|2022-04-15 00:36:10|3033.57|3024.37|3033.52|3024.32|3033.68|3024.48|3033.46|3024.26|23
1649982980000|2022-04-15 00:36:20|3033.53|3024.33|3034.05|3024.85|3034.16|3024.96|3033.53|3024.33|28
1649982990000|2022-04-15 00:36:30|3034.03|3024.83|3033.97|3024.77|3034.03|3024.83|3033.93|3024.73|11
1649983000000|2022-04-15 00:36:40|3034|3024.8|3034.39|3025.19|3034.63|3025.43|3033.91|3024.71|21
1649983010000|2022-04-15 00:36:50|3034.3|3025.1|3034.34|3025.14|3034.42|3025.22|3034.28|3025.08|22
1649983020000|2022-04-15 00:37:00|3034.35|3025.15|3034.39|3025.19|3034.41|3025.21|3034.31|3025.11|20
1649983030000|2022-04-15 00:37:10|3034.41|3025.21|3034.74|3025.54|3034.74|3025.54|3034.41|3025.21|22
1649983040000|2022-04-15 00:37:20|3034.75|3025.55|3034.69|3025.49|3034.77|3025.57|3034.69|3025.49|10
1649983050000|2022-04-15 00:37:30|3034.7|3025.5|3034.7|3025.5|3034.95|3025.75|3034.66|3025.46|13
1649983060000|2022-04-15 00:37:40|3034.71|3025.51|3034.69|3025.49|3034.95|3025.75|3034.62|3025.42|28
1649983070000|2022-04-15 00:37:50|3034.67|3025.47|3034.73|3025.53|3034.8|3025.6|3034.67|3025.47|16
1649983080000|2022-04-15 00:38:00|3034.77|3025.57|3034.19|3024.99|3034.84|3025.64|3034.16|3024.96|24
1649983090000|2022-04-15 00:38:10|3034.23|3025.03|3034.23|3025.03|3034.23|3025.03|3034.15|3024.95|4
1649983100000|2022-04-15 00:38:20|3034.18|3024.98|3033.98|3024.78|3034.35|3025.15|3033.88|3024.68|18
1649983110000|2022-04-15 00:38:30|3034.03|3024.83|3033.31|3024.11|3034.35|3025.15|3033.26|3024.06|17
1649983120000|2022-04-15 00:38:40|3033.26|3024.06|3032.32|3023.12|3033.31|3024.11|3032.25|3023.05|22
1649983130000|2022-04-15 00:38:50|3032.24|3023.04|3030.35|3021.15|3032.24|3023.04|3030.01|3020.81|37
1649983140000|2022-04-15 00:39:00|3030.05|3020.85|3029.77|3020.57|3030.09|3020.89|3029.69|3020.49|24
1649983150000|2022-04-15 00:39:10|3029.75|3020.55|3029.51|3020.31|3029.9|3020.7|3029.51|3020.31|26
1649983160000|2022-04-15 00:39:20|3029.4|3020.2|3028.26|3019.06|3029.45|3020.25|3028.12|3018.92|29
1649983170000|2022-04-15 00:39:30|3028.38|3019.18|3028.25|3019.05|3028.38|3019.18|3028.25|3019.05|12
1649983180000|2022-04-15 00:39:40|3028.24|3019.04|3028.33|3019.13|3028.35|3019.15|3028.23|3019.03|20
1649983190000|2022-04-15 00:39:50|3028.35|3019.15|3027.68|3018.48|3028.35|3019.15|3027.62|3018.42|19
1649983200000|2022-04-15 00:40:00|3026.49|3017.29|3027.08|3017.88|3027.64|3018.44|3026.49|3017.29|35
1649983210000|2022-04-15 00:40:10|3026.7|3017.5|3024.21|3015.01|3026.7|3017.5|3023.54|3014.34|36
1649983220000|2022-04-15 00:40:20|3024.2|3015|3022.83|3013.63|3024.22|3015.02|3022.83|3013.63|35
1649983230000|2022-04-15 00:40:30|3023.24|3014.04|3023.06|3013.86|3023.35|3014.15|3022.6|3013.4|32
1649983240000|2022-04-15 00:40:40|3023.12|3013.92|3023.32|3014.12|3023.32|3014.12|3022.89|3013.69|27
1649983250000|2022-04-15 00:40:50|3023.04|3013.84|3021.82|3012.62|3023.32|3014.12|3021.51|3012.31|33
1649983260000|2022-04-15 00:41:00|3021.97|3012.77|3023.25|3014.05|3023.31|3014.11|3021.97|3012.77|35
1649983270000|2022-04-15 00:41:10|3023.33|3014.13|3023.59|3014.39|3024.33|3015.13|3023.33|3014.13|35
1649983280000|2022-04-15 00:41:20|3024.19|3014.99|3024.22|3015.02|3024.29|3015.09|3023.52|3014.32|17
1649983290000|2022-04-15 00:41:30|3024.23|3015.03|3024|3014.8|3024.24|3015.04|3023.45|3014.25|29
1649983300000|2022-04-15 00:41:40|3024.08|3014.88|3022.21|3013.01|3024.15|3014.95|3021.52|3012.32|34
1649983310000|2022-04-15 00:41:50|3022.08|3012.88|3021.53|3012.33|3022.27|3013.07|3021.53|3012.33|33
1649983320000|2022-04-15 00:42:00|3021.77|3012.57|3021.58|3012.38|3021.77|3012.57|3021.26|3012.06|33
1649983330000|2022-04-15 00:42:10|3021.62|3012.42|3021.5|3012.3|3021.68|3012.48|3021.45|3012.25|32
1649983340000|2022-04-15 00:42:20|3021.51|3012.31|3021.45|3012.25|3021.68|3012.48|3021.32|3012.12|19
1649983350000|2022-04-15 00:42:30|3021.38|3012.18|3021.08|3011.88|3021.44|3012.24|3020.98|3011.78|27
1649983360000|2022-04-15 00:42:40|3021.06|3011.86|3021.58|3012.38|3021.66|3012.46|3020.96|3011.76|18
1649983370000|2022-04-15 00:42:50|3021.66|3012.46|3021.88|3012.68|3021.88|3012.68|3021.46|3012.26|23
1649983380000|2022-04-15 00:43:00|3021.9|3012.7|3024.08|3014.88|3024.27|3015.07|3021.82|3012.62|27
1649983390000|2022-04-15 00:43:10|3024.12|3014.92|3024.69|3015.49|3024.76|3015.56|3023.74|3014.54|37
1649983400000|2022-04-15 00:43:20|3024.68|3015.48|3025.1|3015.9|3025.1|3015.9|3024.68|3015.48|36
1649983410000|2022-04-15 00:43:30|3025.09|3015.89|3023.51|3014.31|3025.19|3015.99|3023.33|3014.13|33
1649983420000|2022-04-15 00:43:40|3023.75|3014.55|3024.07|3014.87|3024.14|3014.94|3023.69|3014.49|33
1649983430000|2022-04-15 00:43:50|3024.25|3015.05|3023.98|3014.78|3024.52|3015.32|3023.92|3014.72|27
1649983440000|2022-04-15 00:44:00|3023.91|3014.71|3024.15|3014.95|3024.15|3014.95|3023.87|3014.67|21
1649983450000|2022-04-15 00:44:10|3024.14|3014.94|3023.83|3014.63|3024.79|3015.59|3023.83|3014.63|29
1649983460000|2022-04-15 00:44:20|3023.87|3014.67|3022.72|3013.52|3024.09|3014.89|3022.51|3013.31|35
1649983470000|2022-04-15 00:44:30|3022.69|3013.49|3023.8|3014.6|3023.83|3014.63|3022.66|3013.46|37
1649983480000|2022-04-15 00:44:40|3023.81|3014.61|3024.04|3014.84|3024.04|3014.84|3023.78|3014.58|23
1649983490000|2022-04-15 00:44:50|3024.03|3014.83|3024.01|3014.81|3024.06|3014.86|3023.86|3014.66|26
1649983500000|2022-04-15 00:45:00|3024.06|3014.86|3022.2|3013|3024.06|3014.86|3022.07|3012.87|34
1649983510000|2022-04-15 00:45:10|3022.14|3012.94|3021.79|3012.59|3022.14|3012.94|3021.52|3012.32|33
1649983520000|2022-04-15 00:45:20|3021.1|3011.9|3020.35|3011.15|3021.1|3011.9|3020.29|3011.09|36
1649983530000|2022-04-15 00:45:30|3020.36|3011.16|3020.13|3010.93|3020.4|3011.2|3019.91|3010.71|32
1649983540000|2022-04-15 00:45:40|3020.1|3010.9|3019.6|3010.4|3020.1|3010.9|3019.14|3009.94|31
1649983550000|2022-04-15 00:45:50|3019.54|3010.34|3018.85|3009.65|3019.57|3010.37|3018.85|3009.65|29
1649983560000|2022-04-15 00:46:00|3018.82|3009.62|3019.7|3010.5|3019.74|3010.54|3018.73|3009.53|33
1649983570000|2022-04-15 00:46:10|3019.72|3010.52|3019.47|3010.27|3019.72|3010.52|3019.4|3010.2|19
1649983580000|2022-04-15 00:46:20|3019.45|3010.25|3019.74|3010.54|3019.79|3010.59|3019.33|3010.13|31
1649983590000|2022-04-15 00:46:30|3019.75|3010.55|3019.85|3010.65|3019.97|3010.77|3019.63|3010.43|25
1649983600000|2022-04-15 00:46:40|3019.86|3010.66|3020.88|3011.68|3021.15|3011.95|3019.85|3010.65|31
1649983610000|2022-04-15 00:46:50|3020.96|3011.76|3020.98|3011.78|3021.08|3011.88|3020.83|3011.63|35
1649983620000|2022-04-15 00:47:00|3020.99|3011.79|3021.08|3011.88|3021.23|3012.03|3020.98|3011.78|14
1649983630000|2022-04-15 00:47:10|3021.12|3011.92|3020.5|3011.3|3021.24|3012.04|3020.46|3011.26|24
1649983640000|2022-04-15 00:47:20|3020.51|3011.31|3020.98|3011.78|3021.16|3011.96|3020.31|3011.11|33
1649983650000|2022-04-15 00:47:30|3021|3011.8|3021.11|3011.91|3021.13|3011.93|3020.98|3011.78|21
1649983660000|2022-04-15 00:47:40|3021.12|3011.92|3020.94|3011.74|3021.19|3011.99|3020.91|3011.71|33
1649983670000|2022-04-15 00:47:50|3020.87|3011.67|3021.13|3011.93|3021.23|3012.03|3020.74|3011.54|36
1649983680000|2022-04-15 00:48:00|3021.14|3011.94|3022.84|3013.64|3022.84|3013.64|3021.14|3011.94|30
1649983690000|2022-04-15 00:48:10|3022.81|3013.61|3024.3|3015.1|3024.3|3015.1|3022.81|3013.61|32
1649983700000|2022-04-15 00:48:20|3024.31|3015.11|3023.3|3014.1|3024.31|3015.11|3022.93|3013.73|31
1649983710000|2022-04-15 00:48:30|3023.23|3014.03|3024.02|3014.82|3024.02|3014.82|3023.23|3014.03|29
1649983720000|2022-04-15 00:48:40|3024.07|3014.87|3023.94|3014.74|3024.07|3014.87|3023.7|3014.5|37
1649983730000|2022-04-15 00:48:50|3023.95|3014.75|3024.26|3015.06|3024.34|3015.14|3023.95|3014.75|25
1649983740000|2022-04-15 00:49:00|3024.29|3015.09|3024.97|3015.77|3024.99|3015.79|3024.28|3015.08|30
1649983750000|2022-04-15 00:49:10|3024.98|3015.78|3024.81|3015.61|3025.12|3015.92|3024.79|3015.59|31
1649983760000|2022-04-15 00:49:20|3024.79|3015.59|3024.84|3015.64|3024.93|3015.73|3024.75|3015.55|29
1649983770000|2022-04-15 00:49:30|3024.85|3015.65|3024.3|3015.1|3024.88|3015.68|3024.05|3014.85|33
1649983780000|2022-04-15 00:49:40|3024.32|3015.12|3024.16|3014.96|3024.32|3015.12|3024.14|3014.94|25
1649983790000|2022-04-15 00:49:50|3024.15|3014.95|3023.87|3014.67|3024.36|3015.16|3023.84|3014.64|28
1649983800000|2022-04-15 00:50:00|3023.77|3014.57|3023.67|3014.47|3024.09|3014.89|3023.55|3014.35|31
1649983810000|2022-04-15 00:50:10|3023.59|3014.39|3023.43|3014.23|3024.12|3014.92|3023.43|3014.23|23
1649983820000|2022-04-15 00:50:20|3023.35|3014.15|3023.22|3014.02|3023.35|3014.15|3023.16|3013.96|20
1649983830000|2022-04-15 00:50:30|3023.21|3014.01|3023.75|3014.55|3023.8|3014.6|3023.01|3013.81|18
1649983840000|2022-04-15 00:50:40|3023.71|3014.51|3023.53|3014.33|3023.71|3014.51|3023.34|3014.14|24
1649983850000|2022-04-15 00:50:50|3023.7|3014.5|3024.73|3015.53|3024.73|3015.53|3023.7|3014.5|33
1649983860000|2022-04-15 00:51:00|3024.81|3015.61|3025.1|3015.9|3025.2|3016|3024.79|3015.59|20
1649983870000|2022-04-15 00:51:10|3025.06|3015.86|3023.6|3014.4|3025.13|3015.93|3023.51|3014.31|29
1649983880000|2022-04-15 00:51:20|3023.59|3014.39|3023.32|3014.12|3023.59|3014.39|3022.78|3013.58|31
1649983890000|2022-04-15 00:51:30|3023.23|3014.03|3023.24|3014.04|3023.46|3014.26|3023.08|3013.88|27
1649983900000|2022-04-15 00:51:40|3023.23|3014.03|3023.92|3014.72|3024.28|3015.08|3023.23|3014.03|31
1649983910000|2022-04-15 00:51:50|3024|3014.8|3024.23|3015.03|3024.27|3015.07|3023.91|3014.71|19
1649983920000|2022-04-15 00:52:00|3024.21|3015.01|3024.1|3014.9|3024.21|3015.01|3023.81|3014.61|25
1649983930000|2022-04-15 00:52:10|3024.09|3014.89|3024.14|3014.94|3024.14|3014.94|3024.02|3014.82|22
1649983940000|2022-04-15 00:52:20|3024.07|3014.87|3024.49|3015.29|3024.49|3015.29|3024.07|3014.87|27
1649983950000|2022-04-15 00:52:30|3024.48|3015.28|3024.78|3015.58|3024.96|3015.76|3024.45|3015.25|17
1649983960000|2022-04-15 00:52:40|3025.07|3015.87|3024.94|3015.74|3025.37|3016.17|3024.78|3015.58|18
1649983970000|2022-04-15 00:52:50|3024.95|3015.75|3023.87|3014.67|3024.95|3015.75|3023.87|3014.67|34
1649983980000|2022-04-15 00:53:00|3023.77|3014.57|3023.89|3014.69|3023.96|3014.76|3023.68|3014.48|21
1649983990000|2022-04-15 00:53:10|3023.88|3014.68|3023.84|3014.64|3023.93|3014.73|3023.76|3014.56|20
1649984000000|2022-04-15 00:53:20|3023.78|3014.58|3023.87|3014.67|3023.93|3014.73|3023.78|3014.58|30
1649984010000|2022-04-15 00:53:30|3023.89|3014.69|3023.95|3014.75|3023.99|3014.79|3023.89|3014.69|15
1649984020000|2022-04-15 00:53:40|3023.92|3014.72|3024.35|3015.15|3024.43|3015.23|3023.86|3014.66|28
1649984030000|2022-04-15 00:53:50|3024.37|3015.17|3024.46|3015.26|3024.51|3015.31|3024.37|3015.17|20
1649984040000|2022-04-15 00:54:00|3024.48|3015.28|3024.58|3015.38|3024.69|3015.49|3024.47|3015.27|25
1649984050000|2022-04-15 00:54:10|3024.55|3015.35|3024.48|3015.28|3024.66|3015.46|3024.45|3015.25|28
1649984060000|2022-04-15 00:54:20|3024.46|3015.26|3024.34|3015.14|3024.62|3015.42|3024.13|3014.93|35
1649984070000|2022-04-15 00:54:30|3024.28|3015.08|3024.14|3014.94|3024.28|3015.08|3023.89|3014.69|27
1649984080000|2022-04-15 00:54:40|3024.15|3014.95|3024.23|3015.03|3024.32|3015.12|3024.11|3014.91|17
1649984090000|2022-04-15 00:54:50|3024.19|3014.99|3024.99|3015.79|3025.08|3015.88|3024.14|3014.94|31
1649984100000|2022-04-15 00:55:00|3025.03|3015.83|3022.85|3013.65|3025.15|3015.95|3022.81|3013.61|36
1649984110000|2022-04-15 00:55:10|3022.74|3013.54|3021.48|3012.28|3022.81|3013.61|3021.48|3012.28|36
1649984120000|2022-04-15 00:55:20|3021.47|3012.27|3020.86|3011.66|3021.55|3012.35|3020.79|3011.59|27
1649984130000|2022-04-15 00:55:30|3020.87|3011.67|3020.5|3011.3|3020.91|3011.71|3020.44|3011.24|33
1649984140000|2022-04-15 00:55:40|3020.48|3011.28|3021.65|3012.45|3022.23|3013.03|3020.48|3011.28|27
1649984150000|2022-04-15 00:55:50|3021.99|3012.79|3021.85|3012.65|3021.99|3012.79|3021.56|3012.36|32
1649984160000|2022-04-15 00:56:00|3021.86|3012.66|3020.15|3010.95|3021.87|3012.67|3020.06|3010.86|37
1649984170000|2022-04-15 00:56:10|3020.17|3010.97|3019.23|3010.03|3020.22|3011.02|3019.15|3009.95|27
1649984180000|2022-04-15 00:56:20|3019.21|3010.01|3019.75|3010.55|3019.93|3010.73|3019.21|3010.01|33
1649984190000|2022-04-15 00:56:30|3019.71|3010.51|3020.31|3011.11|3020.31|3011.11|3019.71|3010.51|28
1649984200000|2022-04-15 00:56:40|3020.29|3011.09|3020.64|3011.44|3020.76|3011.56|3020.27|3011.07|29
1649984210000|2022-04-15 00:56:50|3020.65|3011.45|3020.73|3011.53|3020.8|3011.6|3020.45|3011.25|27
1649984220000|2022-04-15 00:57:00|3020.76|3011.56|3020.98|3011.78|3021.06|3011.86|3020.73|3011.53|26
1649984230000|2022-04-15 00:57:10|3020.97|3011.77|3020.88|3011.68|3020.98|3011.78|3020.87|3011.67|25
1649984240000|2022-04-15 00:57:20|3020.87|3011.67|3020.64|3011.44|3020.88|3011.68|3020.64|3011.44|12
1649984250000|2022-04-15 00:57:30|3020.65|3011.45|3019.93|3010.73|3020.65|3011.45|3019.93|3010.73|32
1649984260000|2022-04-15 00:57:40|3019.92|3010.72|3019.77|3010.57|3019.92|3010.72|3019.68|3010.48|24
1649984270000|2022-04-15 00:57:50|3019.75|3010.55|3019.22|3010.02|3019.8|3010.6|3019.22|3010.02|27
1649984280000|2022-04-15 00:58:00|3019.18|3009.98|3019.25|3010.05|3019.26|3010.06|3019.1|3009.9|23
1649984290000|2022-04-15 00:58:10|3019.24|3010.04|3020.13|3010.93|3020.31|3011.11|3019.16|3009.96|29
1649984300000|2022-04-15 00:58:20|3020.12|3010.92|3020.16|3010.96|3020.24|3011.04|3020.09|3010.89|30
1649984310000|2022-04-15 00:58:30|3020.19|3010.99|3020.69|3011.49|3020.75|3011.55|3020.19|3010.99|30
1649984320000|2022-04-15 00:58:40|3020.68|3011.48|3019.63|3010.43|3020.69|3011.49|3019.51|3010.31|30
1649984330000|2022-04-15 00:58:50|3019.57|3010.37|3019.56|3010.36|3019.65|3010.45|3019.55|3010.35|20
1649984340000|2022-04-15 00:59:00|3019.57|3010.37|3019.42|3010.22|3019.62|3010.42|3019.38|3010.18|24
1649984350000|2022-04-15 00:59:10|3019.44|3010.24|3019.51|3010.31|3019.54|3010.34|3019.44|3010.24|14
1649984360000|2022-04-15 00:59:20|3019.5|3010.3|3019.71|3010.51|3019.71|3010.51|3019.48|3010.28|15
1649984370000|2022-04-15 00:59:30|3019.7|3010.5|3019.63|3010.43|3019.72|3010.52|3019.62|3010.42|10
1649984380000|2022-04-15 00:59:40|3019.61|3010.41|3019.67|3010.47|3019.68|3010.48|3019.61|3010.41|16
1649984390000|2022-04-15 00:59:50|3019.68|3010.48|3020.04|3010.84|3020.06|3010.86|3019.53|3010.33|21
1649984400000|2022-04-15 01:00:00|3020.02|3010.82|3019.85|3010.65|3020.02|3010.82|3019.54|3010.34|32
1649984410000|2022-04-15 01:00:10|3019.82|3010.62|3019.59|3010.39|3019.82|3010.62|3019.08|3009.88|27
1649984420000|2022-04-15 01:00:20|3019.56|3010.36|3019.5|3010.3|3019.77|3010.57|3019.47|3010.27|25
1649984430000|2022-04-15 01:00:30|3019.66|3010.46|3019.22|3010.02|3019.68|3010.48|3018.87|3009.67|27
1649984440000|2022-04-15 01:00:40|3019.21|3010.01|3019.16|3009.96|3019.55|3010.35|3018.84|3009.64|20
1649984450000|2022-04-15 01:00:50|3019.13|3009.93|3018.58|3009.38|3019.63|3010.43|3018.58|3009.38|14
1649984460000|2022-04-15 01:01:00|3018.7|3009.5|3018.71|3009.51|3018.71|3009.51|3018.62|3009.42|17
1649984470000|2022-04-15 01:01:10|3018.7|3009.5|3018.82|3009.62|3018.84|3009.64|3018.7|3009.5|10
1649984480000|2022-04-15 01:01:20|3018.8|3009.6|3019.26|3010.06|3019.28|3010.08|3018.25|3009.05|14
1649984490000|2022-04-15 01:01:30|3019.45|3010.25|3018.83|3009.63|3019.45|3010.25|3018.77|3009.57|18
1649984500000|2022-04-15 01:01:40|3018.76|3009.56|3019.25|3010.05|3019.25|3010.05|3018.74|3009.54|14
1649984510000|2022-04-15 01:01:50|3019.22|3010.02|3019.34|3010.14|3019.34|3010.14|3019.22|3010.02|5
1649984520000|2022-04-15 01:02:00|3019.35|3010.15|3019.29|3010.09|3019.44|3010.24|3018.91|3009.71|21
1649984530000|2022-04-15 01:02:10|3019.3|3010.1|3019.5|3010.3|3019.6|3010.4|3019.04|3009.84|31
1649984540000|2022-04-15 01:02:20|3019.53|3010.33|3019.64|3010.44|3019.64|3010.44|3019.45|3010.25|30
1649984550000|2022-04-15 01:02:30|3019.62|3010.42|3019.69|3010.49|3019.83|3010.63|3019.45|3010.25|28
1649984560000|2022-04-15 01:02:40|3019.65|3010.45|3019.83|3010.63|3019.87|3010.67|3019.65|3010.45|29
1649984570000|2022-04-15 01:02:50|3019.85|3010.65|3019.92|3010.72|3020.01|3010.81|3019.83|3010.63|30
1649984580000|2022-04-15 01:03:00|3019.98|3010.78|3019.92|3010.72|3019.98|3010.78|3019.84|3010.64|25
1649984590000|2022-04-15 01:03:10|3019.84|3010.64|3019.92|3010.72|3019.98|3010.78|3019.84|3010.64|28
1649984600000|2022-04-15 01:03:20|3019.89|3010.69|3019.42|3010.22|3019.99|3010.79|3019.08|3009.88|27
1649984610000|2022-04-15 01:03:30|3019.27|3010.07|3019.44|3010.24|3019.47|3010.27|3019.08|3009.88|16
1649984620000|2022-04-15 01:03:40|3019.43|3010.23|3019.21|3010.01|3019.48|3010.28|3019.06|3009.86|35
1649984630000|2022-04-15 01:03:50|3019.17|3009.97|3019.45|3010.25|3019.61|3010.41|3019.07|3009.87|30
1649984640000|2022-04-15 01:04:00|3019.47|3010.27|3019.39|3010.19|3019.47|3010.27|3019.21|3010.01|26
1649984650000|2022-04-15 01:04:10|3019.32|3010.12|3019.23|3010.03|3019.71|3010.51|3018.98|3009.78|27
1649984660000|2022-04-15 01:04:20|3019.21|3010.01|3019.18|3009.98|3019.71|3010.51|3018.95|3009.75|31
1649984670000|2022-04-15 01:04:30|3019.04|3009.84|3019.24|3010.04|3019.38|3010.18|3018.93|3009.73|21
1649984680000|2022-04-15 01:04:40|3019.2|3010|3019.22|3010.02|3019.37|3010.17|3018.93|3009.73|21
1649984690000|2022-04-15 01:04:50|3019.28|3010.08|3019.56|3010.36|3019.62|3010.42|3018.82|3009.62|23
1649984700000|2022-04-15 01:05:00|3019.09|3009.89|3019.12|3009.92|3019.12|3009.92|3018.23|3009.03|29
1649984710000|2022-04-15 01:05:10|3019.13|3009.93|3018.96|3009.76|3019.24|3010.04|3018.95|3009.75|24
1649984720000|2022-04-15 01:05:20|3018.98|3009.78|3019.68|3010.48|3019.71|3010.51|3018.98|3009.78|28
1649984730000|2022-04-15 01:05:30|3019.71|3010.51|3020.56|3011.36|3020.79|3011.59|3019.68|3010.48|23
1649984740000|2022-04-15 01:05:40|3020.6|3011.4|3021.36|3012.16|3021.36|3012.16|3020.51|3011.31|12
1649984750000|2022-04-15 01:05:50|3021.99|3012.79|3023.06|3013.86|3023.4|3014.2|3021.99|3012.79|18
1649984760000|2022-04-15 01:06:00|3023.36|3014.16|3023.48|3014.28|3023.48|3014.28|3023.36|3014.16|4
1649984770000|2022-04-15 01:06:10|3023.38|3014.18|3022.75|3013.55|3023.38|3014.18|3022.75|3013.55|6
1649984790000|2022-04-15 01:06:30|3022.92|3013.72|3022.92|3013.72|3022.92|3013.72|3022.92|3013.72|1
1649984810000|2022-04-15 01:06:50|3022.09|3012.89|3022.91|3013.71|3022.91|3013.71|3021.7|3012.5|13
1649984820000|2022-04-15 01:07:00|3023.11|3013.91|3022.76|3013.56|3023.23|3014.03|3022.03|3012.83|37
1649984830000|2022-04-15 01:07:10|3022.81|3013.61|3022.87|3013.67|3022.88|3013.68|3022.64|3013.44|30
1649984840000|2022-04-15 01:07:20|3022.9|3013.7|3023.56|3014.36|3023.57|3014.37|3022.77|3013.57|19
1649984850000|2022-04-15 01:07:30|3023.57|3014.37|3023.67|3014.47|3023.68|3014.48|3023.56|3014.36|10
1649984860000|2022-04-15 01:07:40|3023.65|3014.45|3023.73|3014.53|3023.73|3014.53|3023.65|3014.45|14
1649984870000|2022-04-15 01:07:50|3023.71|3014.51|3023.9|3014.7|3023.9|3014.7|3023.66|3014.46|20
1649984880000|2022-04-15 01:08:00|3023.78|3014.58|3023.39|3014.19|3023.79|3014.59|3023.36|3014.16|32
1649984890000|2022-04-15 01:08:10|3023.4|3014.2|3023.74|3014.54|3024.01|3014.81|3023.37|3014.17|31
1649984900000|2022-04-15 01:08:20|3023.73|3014.53|3024.59|3015.39|3024.63|3015.43|3023.61|3014.41|19
1649984910000|2022-04-15 01:08:30|3024.58|3015.38|3024.6|3015.4|3024.63|3015.43|3024.49|3015.29|19
1649984920000|2022-04-15 01:08:40|3024.59|3015.39|3024.77|3015.57|3024.86|3015.66|3024.46|3015.26|21
1649984930000|2022-04-15 01:08:50|3024.78|3015.58|3024.9|3015.7|3024.93|3015.73|3024.75|3015.55|19
1649984940000|2022-04-15 01:09:00|3024.88|3015.68|3024.44|3015.24|3024.91|3015.71|3024.17|3014.97|27
1649984950000|2022-04-15 01:09:10|3024.49|3015.29|3024.6|3015.4|3024.63|3015.43|3024.43|3015.23|15
1649984960000|2022-04-15 01:09:20|3024.57|3015.37|3024.52|3015.32|3024.59|3015.39|3024.45|3015.25|16
1649984970000|2022-04-15 01:09:30|3024.54|3015.34|3023.89|3014.69|3024.61|3015.41|3023.57|3014.37|23
1649984980000|2022-04-15 01:09:40|3023.91|3014.71|3023.84|3014.64|3024.01|3014.81|3023.69|3014.49|29
1649984990000|2022-04-15 01:09:50|3023.82|3014.62|3023.88|3014.68|3024.14|3014.94|3023.82|3014.62|26
1649985000000|2022-04-15 01:10:00|3023.86|3014.66|3024.54|3015.34|3024.63|3015.43|3023.86|3014.66|25
1649985010000|2022-04-15 01:10:10|3024.52|3015.32|3024.59|3015.39|3024.59|3015.39|3024.45|3015.25|16
1649985020000|2022-04-15 01:10:20|3024.4|3015.2|3024.56|3015.36|3024.56|3015.36|3024.39|3015.19|17
1649985030000|2022-04-15 01:10:30|3024.57|3015.37|3024.56|3015.36|3024.57|3015.37|3024.35|3015.15|20
1649985040000|2022-04-15 01:10:40|3024.71|3015.51|3024.7|3015.5|3024.73|3015.53|3024.67|3015.47|13
1649985050000|2022-04-15 01:10:50|3024.72|3015.52|3024.79|3015.59|3024.83|3015.63|3024.64|3015.44|24
1649985060000|2022-04-15 01:11:00|3024.78|3015.58|3024.76|3015.56|3024.85|3015.65|3024.57|3015.37|28
1649985070000|2022-04-15 01:11:10|3024.75|3015.55|3024.78|3015.58|3024.82|3015.62|3024.58|3015.38|14
1649985080000|2022-04-15 01:11:20|3024.83|3015.63|3024.89|3015.69|3024.9|3015.7|3024.63|3015.43|18
1649985090000|2022-04-15 01:11:30|3024.82|3015.62|3024.89|3015.69|3024.89|3015.69|3024.69|3015.49|28
1649985100000|2022-04-15 01:11:40|3024.84|3015.64|3024.96|3015.76|3024.98|3015.78|3024.83|3015.63|25
1649985110000|2022-04-15 01:11:50|3024.95|3015.75|3024.97|3015.77|3024.99|3015.79|3024.83|3015.63|16
1649985120000|2022-04-15 01:12:00|3024.89|3015.69|3024.89|3015.69|3025.08|3015.88|3024.89|3015.69|18
1649985130000|2022-04-15 01:12:10|3024.94|3015.74|3025.11|3015.91|3025.11|3015.91|3024.94|3015.74|3
1649985140000|2022-04-15 01:12:20|3025.14|3015.94|3025.45|3016.25|3025.47|3016.27|3025.14|3015.94|5
1649985150000|2022-04-15 01:12:30|3025.47|3016.27|3025.4|3016.2|3025.47|3016.27|3025.37|3016.17|17
1649985160000|2022-04-15 01:12:40|3025.41|3016.21|3025.42|3016.22|3025.43|3016.23|3025.31|3016.11|27
1649985170000|2022-04-15 01:12:50|3025.26|3016.06|3025.52|3016.32|3025.62|3016.42|3025.26|3016.06|22
1649985180000|2022-04-15 01:13:00|3025.53|3016.33|3025.39|3016.19|3025.67|3016.47|3025.38|3016.18|28
1649985190000|2022-04-15 01:13:10|3025.42|3016.22|3026.25|3017.05|3026.32|3017.12|3025.41|3016.21|25
1649985200000|2022-04-15 01:13:20|3026.28|3017.08|3026.39|3017.19|3026.39|3017.19|3026.12|3016.92|22
1649985210000|2022-04-15 01:13:30|3026.38|3017.18|3026.42|3017.22|3026.51|3017.31|3026.31|3017.11|21
1649985220000|2022-04-15 01:13:40|3026.45|3017.25|3025.57|3016.37|3026.53|3017.33|3025.52|3016.32|28
1649985230000|2022-04-15 01:13:50|3025.54|3016.34|3025.15|3015.95|3025.6|3016.4|3025.13|3015.93|28
1649985240000|2022-04-15 01:14:00|3025.21|3016.01|3024.35|3015.15|3025.21|3016.01|3024.35|3015.15|18
1649985250000|2022-04-15 01:14:10|3024.23|3015.03|3022.35|3013.15|3024.3|3015.1|3022.27|3013.07|37
1649985260000|2022-04-15 01:14:20|3022.43|3013.23|3022.1|3012.9|3022.43|3013.23|3021.99|3012.79|35
1649985270000|2022-04-15 01:14:30|3022.11|3012.91|3022.02|3012.82|3022.12|3012.92|3022.01|3012.81|15
1649985280000|2022-04-15 01:14:40|3022.13|3012.93|3022.08|3012.88|3022.17|3012.97|3021.85|3012.65|21
1649985290000|2022-04-15 01:14:50|3022.09|3012.89|3022.17|3012.97|3022.18|3012.98|3021.73|3012.53|30
1649985300000|2022-04-15 01:15:00|3022.16|3012.96|3022.3|3013.1|3023.1|3013.9|3022.16|3012.96|37
1649985310000|2022-04-15 01:15:10|3022.23|3013.03|3022.23|3013.03|3022.37|3013.17|3022.13|3012.93|30
1649985320000|2022-04-15 01:15:20|3022.38|3013.18|3022.21|3013.01|3022.38|3013.18|3022.06|3012.86|33
1649985330000|2022-04-15 01:15:30|3022.22|3013.02|3022.15|3012.95|3022.35|3013.15|3022.11|3012.91|32
1649985340000|2022-04-15 01:15:40|3022.26|3013.06|3023.8|3014.6|3023.8|3014.6|3022.23|3013.03|29
1649985350000|2022-04-15 01:15:50|3023.81|3014.61|3024.19|3014.99|3024.19|3014.99|3023.81|3014.61|25
1649985360000|2022-04-15 01:16:00|3024.23|3015.03|3024.03|3014.83|3024.34|3015.14|3023.88|3014.68|33
1649985370000|2022-04-15 01:16:10|3024.07|3014.87|3024.09|3014.89|3024.14|3014.94|3024.02|3014.82|19
1649985380000|2022-04-15 01:16:20|3023.95|3014.75|3024.12|3014.92|3024.12|3014.92|3023.95|3014.75|6
1649985390000|2022-04-15 01:16:30|3024.18|3014.98|3023.96|3014.76|3024.18|3014.98|3023.88|3014.68|12
1649985400000|2022-04-15 01:16:40|3023.95|3014.75|3023.81|3014.61|3023.95|3014.75|3023.75|3014.55|22
1649985410000|2022-04-15 01:16:50|3023.8|3014.6|3023.92|3014.72|3024.07|3014.87|3023.68|3014.48|25
1649985420000|2022-04-15 01:17:00|3023.9|3014.7|3024.53|3015.33|3024.53|3015.33|3023.9|3014.7|22
1649985430000|2022-04-15 01:17:10|3024.48|3015.28|3024.45|3015.25|3024.49|3015.29|3024.45|3015.25|14
1649985440000|2022-04-15 01:17:20|3024.47|3015.27|3024.53|3015.33|3024.55|3015.35|3024.47|3015.27|21
1649985450000|2022-04-15 01:17:30|3024.54|3015.34|3025|3015.8|3025|3015.8|3024.43|3015.23|11
1649985460000|2022-04-15 01:17:40|3024.99|3015.79|3025.28|3016.08|3025.42|3016.22|3024.99|3015.79|28
1649985470000|2022-04-15 01:17:50|3025.35|3016.15|3025.9|3016.7|3026.24|3017.04|3025.35|3016.15|24
1649985480000|2022-04-15 01:18:00|3026.25|3017.05|3025.73|3016.53|3026.43|3017.23|3025.66|3016.46|36
1649985490000|2022-04-15 01:18:10|3025.69|3016.49|3025.52|3016.32|3025.69|3016.49|3025.49|3016.29|23
1649985500000|2022-04-15 01:18:20|3025.57|3016.37|3025.55|3016.35|3025.72|3016.52|3025.52|3016.32|18
1649985510000|2022-04-15 01:18:30|3025.52|3016.32|3026.39|3017.19|3026.57|3017.37|3025.52|3016.32|28
1649985520000|2022-04-15 01:18:40|3026.38|3017.18|3026.42|3017.22|3026.56|3017.36|3026.35|3017.15|30
1649985530000|2022-04-15 01:18:50|3026.38|3017.18|3026.45|3017.25|3026.6|3017.4|3026.35|3017.15|27
1649985540000|2022-04-15 01:19:00|3026.48|3017.28|3025.66|3016.46|3026.48|3017.28|3025.61|3016.41|20
1649985550000|2022-04-15 01:19:10|3025.68|3016.48|3025.66|3016.46|3025.73|3016.53|3025.62|3016.42|28
1649985560000|2022-04-15 01:19:20|3025.65|3016.45|3025.59|3016.39|3025.7|3016.5|3025.42|3016.22|30
1649985570000|2022-04-15 01:19:30|3025.56|3016.36|3025.67|3016.47|3025.77|3016.57|3025.55|3016.35|21
1649985580000|2022-04-15 01:19:40|3025.56|3016.36|3025.27|3016.07|3025.63|3016.43|3025.27|3016.07|27
1649985590000|2022-04-15 01:19:50|3025.08|3015.88|3024.53|3015.33|3025.08|3015.88|3024.44|3015.24|29
1649985600000|2022-04-15 01:20:00|3024.55|3015.35|3024.61|3015.41|3024.66|3015.46|3024.52|3015.32|24
1649985610000|2022-04-15 01:20:10|3024.6|3015.4|3024.8|3015.6|3024.8|3015.6|3024.57|3015.37|7
1649985620000|2022-04-15 01:20:20|3024.87|3015.67|3025.69|3016.49|3025.97|3016.77|3024.64|3015.44|32
1649985630000|2022-04-15 01:20:30|3025.71|3016.51|3025.68|3016.48|3025.71|3016.51|3025.63|3016.43|11
1649985640000|2022-04-15 01:20:40|3025.67|3016.47|3025.72|3016.52|3025.93|3016.73|3025.67|3016.47|17
1649985650000|2022-04-15 01:20:50|3025.71|3016.51|3025.67|3016.47|3025.77|3016.57|3025.65|3016.45|29
1649985660000|2022-04-15 01:21:00|3025.66|3016.46|3024.74|3015.54|3025.66|3016.46|3024.63|3015.43|30
1649985670000|2022-04-15 01:21:10|3024.73|3015.53|3025.45|3016.25|3025.47|3016.27|3024.73|3015.53|24
1649985680000|2022-04-15 01:21:20|3025.47|3016.27|3025.21|3016.01|3025.57|3016.37|3025.15|3015.95|29
1649985690000|2022-04-15 01:21:30|3025.26|3016.06|3025.29|3016.09|3025.32|3016.12|3025.2|3016|27
1649985700000|2022-04-15 01:21:40|3025.26|3016.06|3024.87|3015.67|3025.32|3016.12|3024.83|3015.63|28
1649985710000|2022-04-15 01:21:50|3024.86|3015.66|3024.82|3015.62|3024.88|3015.68|3024.81|3015.61|17
1649985720000|2022-04-15 01:22:00|3024.83|3015.63|3024.75|3015.55|3024.83|3015.63|3024.74|3015.54|16
1649985730000|2022-04-15 01:22:10|3024.81|3015.61|3024.95|3015.75|3025.17|3015.97|3024.8|3015.6|23
1649985740000|2022-04-15 01:22:20|3024.97|3015.77|3025.08|3015.88|3025.11|3015.91|3024.97|3015.77|16
1649985750000|2022-04-15 01:22:30|3025.03|3015.83|3025.09|3015.89|3025.13|3015.93|3024.98|3015.78|22
1649985760000|2022-04-15 01:22:40|3025.12|3015.92|3025.05|3015.85|3025.12|3015.92|3025.02|3015.82|13
1649985770000|2022-04-15 01:22:50|3025.09|3015.89|3025.97|3016.77|3026.03|3016.83|3025.09|3015.89|24
1649985780000|2022-04-15 01:23:00|3025.96|3016.76|3025.83|3016.63|3026|3016.8|3025.75|3016.55|23
1649985790000|2022-04-15 01:23:10|3025.84|3016.64|3025.86|3016.66|3025.97|3016.77|3025.75|3016.55|24
1649985800000|2022-04-15 01:23:20|3025.87|3016.67|3025.99|3016.79|3026|3016.8|3025.87|3016.67|14
1649985810000|2022-04-15 01:23:30|3026.02|3016.82|3025.95|3016.75|3026.03|3016.83|3025.85|3016.65|20
1649985820000|2022-04-15 01:23:40|3025.99|3016.79|3025.49|3016.29|3026.01|3016.81|3025.45|3016.25|24
1649985830000|2022-04-15 01:23:50|3025.5|3016.3|3025.47|3016.27|3025.54|3016.34|3025.44|3016.24|16
1649985840000|2022-04-15 01:24:00|3025.48|3016.28|3025.14|3015.94|3025.48|3016.28|3025.08|3015.88|16
1649985850000|2022-04-15 01:24:10|3025.15|3015.95|3025.07|3015.87|3025.16|3015.96|3024.96|3015.76|20
1649985860000|2022-04-15 01:24:20|3025.06|3015.86|3025.13|3015.93|3025.14|3015.94|3024.96|3015.76|20
1649985870000|2022-04-15 01:24:30|3025.11|3015.91|3025.21|3016.01|3025.28|3016.08|3025.11|3015.91|17
1649985880000|2022-04-15 01:24:40|3025.22|3016.02|3025.65|3016.45|3025.65|3016.45|3025.13|3015.93|19
1649985890000|2022-04-15 01:24:50|3025.68|3016.48|3025.73|3016.53|3025.77|3016.57|3025.63|3016.43|29
1649985900000|2022-04-15 01:25:00|3025.69|3016.49|3025.72|3016.52|3025.8|3016.6|3025.64|3016.44|19
1649985910000|2022-04-15 01:25:10|3025.74|3016.54|3025.54|3016.34|3025.77|3016.57|3025.54|3016.34|22
1649985920000|2022-04-15 01:25:20|3025.56|3016.36|3025.66|3016.46|3025.71|3016.51|3025.54|3016.34|13
1649985930000|2022-04-15 01:25:30|3025.67|3016.47|3025.74|3016.54|3025.75|3016.55|3025.62|3016.42|27
1649985940000|2022-04-15 01:25:40|3025.68|3016.48|3025.66|3016.46|3025.75|3016.55|3025.65|3016.45|18
1649985950000|2022-04-15 01:25:50|3025.85|3016.65|3025.92|3016.72|3025.93|3016.73|3025.8|3016.6|18
1649985960000|2022-04-15 01:26:00|3025.96|3016.76|3025.96|3016.76|3026|3016.8|3025.82|3016.62|9
1649985970000|2022-04-15 01:26:10|3025.97|3016.77|3025.99|3016.79|3026|3016.8|3025.94|3016.74|19
1649985980000|2022-04-15 01:26:20|3026.02|3016.82|3025.91|3016.71|3026.09|3016.89|3025.91|3016.71|16
1649985990000|2022-04-15 01:26:30|3026.03|3016.83|3025.97|3016.77|3026.2|3017|3025.89|3016.69|30
1649986000000|2022-04-15 01:26:40|3025.96|3016.76|3026.04|3016.84|3026.16|3016.96|3025.86|3016.66|27
1649986010000|2022-04-15 01:26:50|3026.01|3016.81|3025.19|3015.99|3026.08|3016.88|3025.1|3015.9|24
1649986020000|2022-04-15 01:27:00|3025.23|3016.03|3025.17|3015.97|3025.3|3016.1|3025.1|3015.9|28
1649986030000|2022-04-15 01:27:10|3025.18|3015.98|3025.32|3016.12|3025.36|3016.16|3025.18|3015.98|23
1649986040000|2022-04-15 01:27:20|3025.29|3016.09|3025.07|3015.87|3025.35|3016.15|3024.73|3015.53|31
1649986050000|2022-04-15 01:27:30|3024.88|3015.68|3024.7|3015.5|3025.16|3015.96|3024.7|3015.5|35
1649986060000|2022-04-15 01:27:40|3025.1|3015.9|3025.01|3015.81|3025.14|3015.94|3024.68|3015.48|27
1649986070000|2022-04-15 01:27:50|3024.98|3015.78|3024.63|3015.43|3024.98|3015.78|3024.63|3015.43|24
1649986080000|2022-04-15 01:28:00|3024.75|3015.55|3025.05|3015.85|3025.08|3015.88|3024.63|3015.43|27
1649986090000|2022-04-15 01:28:10|3025.26|3016.06|3025.83|3016.63|3025.96|3016.76|3025.19|3015.99|29
1649986100000|2022-04-15 01:28:20|3025.65|3016.45|3025.7|3016.5|3025.77|3016.57|3025.65|3016.45|26
1649986110000|2022-04-15 01:28:30|3025.72|3016.52|3025.78|3016.58|3025.94|3016.74|3025.72|3016.52|23
1649986120000|2022-04-15 01:28:40|3025.73|3016.53|3025.69|3016.49|3025.86|3016.66|3025.69|3016.49|19
1649986130000|2022-04-15 01:28:50|3025.75|3016.55|3025.77|3016.57|3025.79|3016.59|3025.71|3016.51|18
1649986140000|2022-04-15 01:29:00|3025.75|3016.55|3025.75|3016.55|3025.82|3016.62|3025.53|3016.33|31
1649986150000|2022-04-15 01:29:10|3025.69|3016.49|3025.27|3016.07|3025.69|3016.49|3025|3015.8|20
1649986160000|2022-04-15 01:29:20|3025.31|3016.11|3025|3015.8|3025.42|3016.22|3024.99|3015.79|20
1649986170000|2022-04-15 01:29:30|3025.01|3015.81|3025.2|3016|3025.22|3016.02|3024.96|3015.76|23
1649986180000|2022-04-15 01:29:40|3025.23|3016.03|3025.12|3015.92|3025.29|3016.09|3025.11|3015.91|25
1649986190000|2022-04-15 01:29:50|3025.13|3015.93|3025.11|3015.91|3025.18|3015.98|3025.08|3015.88|16
1649986200000|2022-04-15 01:30:00|3025.1|3015.9|3025.14|3015.94|3025.14|3015.94|3025.05|3015.85|23
1649986210000|2022-04-15 01:30:10|3025.13|3015.93|3025.12|3015.92|3025.13|3015.93|3025.03|3015.83|22
1649986220000|2022-04-15 01:30:20|3025.06|3015.86|3024.83|3015.63|3025.14|3015.94|3024.83|3015.63|22
1649986230000|2022-04-15 01:30:30|3024.84|3015.64|3024.38|3015.18|3025.09|3015.89|3024.15|3014.95|23
1649986240000|2022-04-15 01:30:40|3024.39|3015.19|3024.39|3015.19|3024.47|3015.27|3024.12|3014.92|30
1649986250000|2022-04-15 01:30:50|3024.44|3015.24|3025.82|3016.62|3025.93|3016.73|3024.26|3015.06|33
1649986260000|2022-04-15 01:31:00|3026.24|3017.04|3026.33|3017.13|3026.37|3017.17|3025.75|3016.55|32
1649986270000|2022-04-15 01:31:10|3025.94|3016.74|3025.31|3016.11|3026.39|3017.19|3025.18|3015.98|32
1649986280000|2022-04-15 01:31:20|3025.25|3016.05|3025|3015.8|3025.25|3016.05|3024.74|3015.54|33
1649986290000|2022-04-15 01:31:30|3025.07|3015.87|3024.51|3015.31|3025.1|3015.9|3024.39|3015.19|30
1649986300000|2022-04-15 01:31:40|3024.4|3015.2|3025.19|3015.99|3025.22|3016.02|3024.4|3015.2|26
1649986310000|2022-04-15 01:31:50|3025.15|3015.95|3023.91|3014.71|3025.15|3015.95|3023.7|3014.5|35
1649986320000|2022-04-15 01:32:00|3023.96|3014.76|3023.98|3014.78|3024.03|3014.83|3023.85|3014.65|23
1649986330000|2022-04-15 01:32:10|3023.89|3014.69|3023.63|3014.43|3023.89|3014.69|3023.55|3014.35|26
1649986340000|2022-04-15 01:32:20|3023.62|3014.42|3023.57|3014.37|3023.86|3014.66|3023.54|3014.34|23
1649986350000|2022-04-15 01:32:30|3023.56|3014.36|3023.61|3014.41|3023.66|3014.46|3023.51|3014.31|26
1649986360000|2022-04-15 01:32:40|3023.59|3014.39|3023.78|3014.58|3023.82|3014.62|3023.55|3014.35|29
1649986370000|2022-04-15 01:32:50|3023.76|3014.56|3023.71|3014.51|3023.77|3014.57|3023.71|3014.51|20
1649986380000|2022-04-15 01:33:00|3023.77|3014.57|3023.84|3014.64|3023.92|3014.72|3023.74|3014.54|14
1649986390000|2022-04-15 01:33:10|3023.88|3014.68|3023.82|3014.62|3023.88|3014.68|3023.78|3014.58|11
1649986400000|2022-04-15 01:33:20|3023.83|3014.63|3023.79|3014.59|3023.96|3014.76|3023.73|3014.53|16
1649986410000|2022-04-15 01:33:30|3023.85|3014.65|3023.85|3014.65|3023.98|3014.78|3023.79|3014.59|21
1649986420000|2022-04-15 01:33:40|3024.07|3014.87|3023.38|3014.18|3024.36|3015.16|3023.28|3014.08|40
1649986430000|2022-04-15 01:33:50|3023.37|3014.17|3023.36|3014.16|3023.45|3014.25|3023.24|3014.04|29
1649986440000|2022-04-15 01:34:00|3023.4|3014.2|3023.16|3013.96|3023.4|3014.2|3023.16|3013.96|21
1649986450000|2022-04-15 01:34:10|3023.15|3013.95|3023.51|3014.31|3023.58|3014.38|3023.15|3013.95|22
1649986460000|2022-04-15 01:34:20|3023.4|3014.2|3023.28|3014.08|3023.48|3014.28|3023.24|3014.04|16
1649986470000|2022-04-15 01:34:30|3023.29|3014.09|3023.22|3014.02|3023.29|3014.09|3023.22|3014.02|7
1649986480000|2022-04-15 01:34:40|3023.19|3013.99|3023.15|3013.95|3023.26|3014.06|3023.15|3013.95|20
1649986490000|2022-04-15 01:34:50|3023.11|3013.91|3023.18|3013.98|3023.21|3014.01|3023.11|3013.91|15
1649986500000|2022-04-15 01:35:00|3023.21|3014.01|3023.2|3014|3023.21|3014.01|3023.07|3013.87|16
1649986510000|2022-04-15 01:35:10|3023.15|3013.95|3023.36|3014.16|3023.55|3014.35|3023.15|3013.95|16
1649986520000|2022-04-15 01:35:20|3023.35|3014.15|3023.38|3014.18|3023.47|3014.27|3023.35|3014.15|19
1649986530000|2022-04-15 01:35:30|3023.39|3014.19|3024|3014.8|3024|3014.8|3023.37|3014.17|31
1649986540000|2022-04-15 01:35:40|3023.9|3014.7|3023.82|3014.62|3024.29|3015.09|3023.71|3014.51|37
1649986550000|2022-04-15 01:35:50|3023.72|3014.52|3023.74|3014.54|3023.85|3014.65|3023.66|3014.46|30
1649986560000|2022-04-15 01:36:00|3023.73|3014.53|3023.57|3014.37|3023.87|3014.67|3023.45|3014.25|27
1649986570000|2022-04-15 01:36:10|3023.56|3014.36|3023.59|3014.39|3023.84|3014.64|3023.56|3014.36|27
1649986580000|2022-04-15 01:36:20|3023.6|3014.4|3023.78|3014.58|3023.82|3014.62|3023.53|3014.33|33
1649986590000|2022-04-15 01:36:30|3023.75|3014.55|3023.2|3014|3023.75|3014.55|3023.17|3013.97|28
1649986600000|2022-04-15 01:36:40|3023.21|3014.01|3023.17|3013.97|3023.41|3014.21|3023.09|3013.89|22
1649986610000|2022-04-15 01:36:50|3023.12|3013.92|3023.08|3013.88|3023.21|3014.01|3023.07|3013.87|21
1649986620000|2022-04-15 01:37:00|3023.14|3013.94|3022.53|3013.33|3023.35|3014.15|3022.48|3013.28|23
1649986630000|2022-04-15 01:37:10|3022.46|3013.26|3021.94|3012.74|3022.46|3013.26|3021.81|3012.61|32
1649986640000|2022-04-15 01:37:20|3021.92|3012.72|3022.22|3013.02|3022.22|3013.02|3021.79|3012.59|21
1649986650000|2022-04-15 01:37:30|3022.07|3012.87|3021.71|3012.51|3022.12|3012.92|3020.54|3011.34|32
1649986660000|2022-04-15 01:37:40|3021.85|3012.65|3021.75|3012.55|3021.91|3012.71|3021.67|3012.47|37
1649986670000|2022-04-15 01:37:50|3021.83|3012.63|3021.59|3012.39|3021.86|3012.66|3021.28|3012.08|31
1649986680000|2022-04-15 01:38:00|3021.32|3012.12|3021.18|3011.98|3021.62|3012.42|3020.85|3011.65|29
1649986690000|2022-04-15 01:38:10|3021.19|3011.99|3020.98|3011.78|3021.42|3012.22|3020.93|3011.73|34
1649986700000|2022-04-15 01:38:20|3021.01|3011.81|3021.1|3011.9|3021.3|3012.1|3020.92|3011.72|26
1649986710000|2022-04-15 01:38:30|3021.11|3011.91|3020.87|3011.67|3021.11|3011.91|3020.87|3011.67|21
1649986720000|2022-04-15 01:38:40|3020.88|3011.68|3020.59|3011.39|3020.9|3011.7|3020.59|3011.39|19
1649986730000|2022-04-15 01:38:50|3020.56|3011.36|3020.51|3011.31|3020.61|3011.41|3020.49|3011.29|24
1649986740000|2022-04-15 01:39:00|3020.56|3011.36|3020.69|3011.49|3020.7|3011.5|3020.54|3011.34|23
1649986750000|2022-04-15 01:39:10|3020.66|3011.46|3021.38|3012.18|3021.46|3012.26|3020.6|3011.4|27
1649986760000|2022-04-15 01:39:20|3021.39|3012.19|3021.89|3012.69|3022|3012.8|3021.37|3012.17|32
1649986770000|2022-04-15 01:39:30|3021.87|3012.67|3021.51|3012.31|3021.98|3012.78|3021.21|3012.01|32
1649986780000|2022-04-15 01:39:40|3021.31|3012.11|3021.12|3011.92|3021.34|3012.14|3021.12|3011.92|18
1649986790000|2022-04-15 01:39:50|3021.14|3011.94|3021.42|3012.22|3021.64|3012.44|3021.13|3011.93|35
1649986800000|2022-04-15 01:40:00|3021.35|3012.15|3021.95|3012.75|3022.14|3012.94|3021.35|3012.15|29
1649986810000|2022-04-15 01:40:10|3021.87|3012.67|3021.85|3012.65|3021.95|3012.75|3021.78|3012.58|21
1649986820000|2022-04-15 01:40:20|3021.89|3012.69|3021.91|3012.71|3021.91|3012.71|3021.87|3012.67|17
1649986830000|2022-04-15 01:40:30|3021.93|3012.73|3022.71|3013.51|3022.71|3013.51|3021.93|3012.73|19
1649986840000|2022-04-15 01:40:40|3022.69|3013.49|3022.7|3013.5|3022.71|3013.51|3022.65|3013.45|20
1649986850000|2022-04-15 01:40:50|3022.71|3013.51|3022.65|3013.45|3022.71|3013.51|3022.63|3013.43|6
1649986860000|2022-04-15 01:41:00|3022.71|3013.51|3024.31|3015.11|3024.38|3015.18|3022.7|3013.5|26
1649986870000|2022-04-15 01:41:10|3024.37|3015.17|3025.39|3016.19|3025.39|3016.19|3023.75|3014.55|29
1649986880000|2022-04-15 01:41:20|3025.26|3016.06|3025.31|3016.11|3025.41|3016.21|3025.23|3016.03|28
1649986890000|2022-04-15 01:41:30|3025.27|3016.07|3024.76|3015.56|3025.33|3016.13|3024.62|3015.42|32
1649986900000|2022-04-15 01:41:40|3024.72|3015.52|3024.72|3015.52|3024.91|3015.71|3024.72|3015.52|20
1649986910000|2022-04-15 01:41:50|3024.77|3015.57|3024.86|3015.66|3024.91|3015.71|3024.72|3015.52|14
1649986920000|2022-04-15 01:42:00|3024.9|3015.7|3024.87|3015.67|3025.16|3015.96|3024.81|3015.61|20
1649986930000|2022-04-15 01:42:10|3024.88|3015.68|3024.82|3015.62|3025.01|3015.81|3024.82|3015.62|12
1649986940000|2022-04-15 01:42:20|3024.87|3015.67|3024.86|3015.66|3024.87|3015.67|3024.74|3015.54|8
1649986950000|2022-04-15 01:42:30|3024.83|3015.63|3024.82|3015.62|3024.87|3015.67|3024.74|3015.54|6
1649986960000|2022-04-15 01:42:40|3024.91|3015.71|3024.93|3015.73|3025|3015.8|3024.8|3015.6|16
1649986970000|2022-04-15 01:42:50|3024.88|3015.68|3025.11|3015.91|3025.11|3015.91|3024.88|3015.68|23
1649986980000|2022-04-15 01:43:00|3024.91|3015.71|3024.89|3015.69|3024.98|3015.78|3024.87|3015.67|20
1649986990000|2022-04-15 01:43:10|3024.9|3015.7|3025.93|3016.73|3025.93|3016.73|3024.84|3015.64|26
1649987000000|2022-04-15 01:43:20|3025.79|3016.59|3025.64|3016.44|3025.79|3016.59|3025.64|3016.44|32
1649987010000|2022-04-15 01:43:30|3025.69|3016.49|3025.73|3016.53|3025.77|3016.57|3025.64|3016.44|10
1649987020000|2022-04-15 01:43:40|3025.93|3016.73|3026.86|3017.66|3026.86|3017.66|3025.93|3016.73|17
1649987030000|2022-04-15 01:43:50|3026.76|3017.56|3026.88|3017.68|3026.88|3017.68|3026.76|3017.56|14
1649987040000|2022-04-15 01:44:00|3026.83|3017.63|3026.88|3017.68|3026.88|3017.68|3026.8|3017.6|8
1649987050000|2022-04-15 01:44:10|3026.85|3017.65|3027.23|3018.03|3027.23|3018.03|3026.85|3017.65|12
1649987060000|2022-04-15 01:44:20|3027.51|3018.31|3028.2|3019|3028.22|3019.02|3027.51|3018.31|22
1649987070000|2022-04-15 01:44:30|3028.09|3018.89|3028.69|3019.49|3028.75|3019.55|3028.08|3018.88|29
1649987080000|2022-04-15 01:44:40|3028.67|3019.47|3028.19|3018.99|3028.67|3019.47|3028.12|3018.92|23
1649987090000|2022-04-15 01:44:50|3028.15|3018.95|3027.94|3018.74|3028.18|3018.98|3027.79|3018.59|22
1649987100000|2022-04-15 01:45:00|3027.99|3018.79|3027.99|3018.79|3028.04|3018.84|3027.94|3018.74|17
1649987110000|2022-04-15 01:45:10|3027.96|3018.76|3026.96|3017.76|3027.96|3018.76|3026.96|3017.76|24
1649987120000|2022-04-15 01:45:20|3027.15|3017.95|3027.34|3018.14|3027.55|3018.35|3027.15|3017.95|28
1649987130000|2022-04-15 01:45:30|3027.31|3018.11|3027.34|3018.14|3027.55|3018.35|3027.28|3018.08|18
1649987140000|2022-04-15 01:45:40|3027.31|3018.11|3027.39|3018.19|3027.5|3018.3|3027.3|3018.1|21
1649987150000|2022-04-15 01:45:50|3027.38|3018.18|3027.39|3018.19|3027.53|3018.33|3027.31|3018.11|20
1649987160000|2022-04-15 01:46:00|3027.31|3018.11|3027.39|3018.19|3027.39|3018.19|3027.3|3018.1|10
1649987170000|2022-04-15 01:46:10|3027.4|3018.2|3027.34|3018.14|3027.42|3018.22|3027.26|3018.06|22
1649987180000|2022-04-15 01:46:20|3027.33|3018.13|3026.82|3017.62|3027.43|3018.23|3026.64|3017.44|31
1649987190000|2022-04-15 01:46:30|3026.67|3017.47|3027.09|3017.89|3027.19|3017.99|3026.61|3017.41|30
1649987200000|2022-04-15 01:46:40|3027.1|3017.9|3027.2|3018|3027.25|3018.05|3027.1|3017.9|17
1649987210000|2022-04-15 01:46:50|3027.17|3017.97|3027.82|3018.62|3027.86|3018.66|3027.11|3017.91|20
1649987220000|2022-04-15 01:47:00|3028.14|3018.94|3028.72|3019.52|3028.74|3019.54|3028.09|3018.89|22
1649987230000|2022-04-15 01:47:10|3028.73|3019.53|3028.79|3019.59|3028.79|3019.59|3028.73|3019.53|6
1649987240000|2022-04-15 01:47:20|3028.81|3019.61|3028.36|3019.16|3028.81|3019.61|3027.87|3018.67|21
1649987250000|2022-04-15 01:47:30|3028.34|3019.14|3027.93|3018.73|3028.36|3019.16|3027.86|3018.66|29
1649987260000|2022-04-15 01:47:40|3027.94|3018.74|3028|3018.8|3028.2|3019|3027.81|3018.61|23
1649987270000|2022-04-15 01:47:50|3028.33|3019.13|3028.12|3018.92|3028.43|3019.23|3028.07|3018.87|26
1649987280000|2022-04-15 01:48:00|3028.13|3018.93|3028.11|3018.91|3028.39|3019.19|3028.03|3018.83|13
1649987290000|2022-04-15 01:48:10|3027.85|3018.65|3028.35|3019.15|3028.48|3019.28|3027.85|3018.65|24
1649987300000|2022-04-15 01:48:20|3028.28|3019.08|3028.59|3019.39|3028.81|3019.61|3028.28|3019.08|28
1649987310000|2022-04-15 01:48:30|3028.56|3019.36|3028.61|3019.41|3028.65|3019.45|3028.37|3019.17|22
1649987320000|2022-04-15 01:48:40|3028.54|3019.34|3028.6|3019.4|3028.69|3019.49|3028.47|3019.27|32
1649987330000|2022-04-15 01:48:50|3028.57|3019.37|3028.66|3019.46|3028.67|3019.47|3028.44|3019.24|22
1649987340000|2022-04-15 01:49:00|3028.7|3019.5|3028.53|3019.33|3028.7|3019.5|3028.3|3019.1|30
1649987350000|2022-04-15 01:49:10|3028.54|3019.34|3028.48|3019.28|3028.75|3019.55|3028.18|3018.98|25
1649987360000|2022-04-15 01:49:20|3028.42|3019.22|3028.46|3019.26|3028.51|3019.31|3028.08|3018.88|24
1649987370000|2022-04-15 01:49:30|3028.41|3019.21|3028.52|3019.32|3028.6|3019.4|3028.34|3019.14|29
1649987380000|2022-04-15 01:49:40|3028.41|3019.21|3028.5|3019.3|3028.53|3019.33|3028.14|3018.94|24
1649987390000|2022-04-15 01:49:50|3028.53|3019.33|3028.47|3019.27|3028.58|3019.38|3028.4|3019.2|19
1649987400000|2022-04-15 01:50:00|3028.54|3019.34|3027.48|3018.28|3028.56|3019.36|3027.48|3018.28|14
1649987410000|2022-04-15 01:50:10|3027.62|3018.42|3027.53|3018.33|3028.14|3018.94|3027.47|3018.27|21
1649987420000|2022-04-15 01:50:20|3027.59|3018.39|3028.48|3019.28|3028.51|3019.31|3027.52|3018.32|32
1649987430000|2022-04-15 01:50:30|3028.39|3019.19|3028.42|3019.22|3028.55|3019.35|3028.35|3019.15|13
1649987440000|2022-04-15 01:50:40|3028.43|3019.23|3028.48|3019.28|3028.48|3019.28|3028.41|3019.21|9
1649987450000|2022-04-15 01:50:50|3028.41|3019.21|3028.5|3019.3|3028.57|3019.37|3028.4|3019.2|12
1649987460000|2022-04-15 01:51:00|3028.35|3019.15|3028.51|3019.31|3028.62|3019.42|3028.35|3019.15|23
1649987470000|2022-04-15 01:51:10|3028.41|3019.21|3029.05|3019.85|3029.05|3019.85|3028.16|3018.96|16
1649987480000|2022-04-15 01:51:20|3029.06|3019.86|3028.95|3019.75|3029.11|3019.91|3028.93|3019.73|21
1649987490000|2022-04-15 01:51:30|3028.96|3019.76|3028.5|3019.3|3029.24|3020.04|3028.5|3019.3|33
1649987500000|2022-04-15 01:51:40|3028.49|3019.29|3028.93|3019.73|3028.96|3019.76|3028.49|3019.29|28
1649987510000|2022-04-15 01:51:50|3028.82|3019.62|3028.95|3019.75|3029.06|3019.86|3028.69|3019.49|25
1649987520000|2022-04-15 01:52:00|3029.02|3019.82|3029.33|3020.13|3029.39|3020.19|3028.97|3019.77|19
1649987530000|2022-04-15 01:52:10|3029.26|3020.06|3029.31|3020.11|3029.45|3020.25|3029.21|3020.01|22
1649987540000|2022-04-15 01:52:20|3029.29|3020.09|3029.73|3020.53|3029.73|3020.53|3029.29|3020.09|14
1649987550000|2022-04-15 01:52:30|3029.69|3020.49|3029.66|3020.46|3029.73|3020.53|3029.63|3020.43|18
1649987560000|2022-04-15 01:52:40|3029.67|3020.47|3030.01|3020.81|3030.04|3020.84|3029.67|3020.47|18
1649987570000|2022-04-15 01:52:50|3030|3020.8|3030.21|3021.01|3030.44|3021.24|3029.96|3020.76|26
1649987580000|2022-04-15 01:53:00|3030.19|3020.99|3030.46|3021.26|3030.46|3021.26|3030.13|3020.93|19
1649987590000|2022-04-15 01:53:10|3030.49|3021.29|3030.24|3021.04|3030.49|3021.29|3030.24|3021.04|23
1649987600000|2022-04-15 01:53:20|3030.31|3021.11|3030.41|3021.21|3030.41|3021.21|3030.05|3020.85|29
1649987610000|2022-04-15 01:53:30|3030.34|3021.14|3030.46|3021.26|3030.51|3021.31|3030.31|3021.11|17
1649987620000|2022-04-15 01:53:40|3030.45|3021.25|3030.25|3021.05|3030.46|3021.26|3030.21|3021.01|23
1649987630000|2022-04-15 01:53:50|3030.28|3021.08|3030.34|3021.14|3030.46|3021.26|3030.21|3021.01|21
1649987640000|2022-04-15 01:54:00|3030.35|3021.15|3030.42|3021.22|3030.5|3021.3|3030.32|3021.12|20
1649987650000|2022-04-15 01:54:10|3030.47|3021.27|3030.54|3021.34|3030.54|3021.34|3030.45|3021.25|16
1649987660000|2022-04-15 01:54:20|3030.63|3021.43|3030.57|3021.37|3030.63|3021.43|3030.55|3021.35|9
1649987670000|2022-04-15 01:54:30|3030.59|3021.39|3030.13|3020.93|3030.66|3021.46|3030.1|3020.9|22
1649987680000|2022-04-15 01:54:40|3030.12|3020.92|3030.09|3020.89|3030.2|3021|3029.99|3020.79|28
1649987690000|2022-04-15 01:54:50|3030.19|3020.99|3030.32|3021.12|3030.46|3021.26|3030.19|3020.99|28
1649987700000|2022-04-15 01:55:00|3030.26|3021.06|3030.28|3021.08|3030.57|3021.37|3030.2|3021|30
1649987710000|2022-04-15 01:55:10|3030.26|3021.06|3030.34|3021.14|3030.34|3021.14|3030|3020.8|21
1649987720000|2022-04-15 01:55:20|3030.37|3021.17|3030.41|3021.21|3030.41|3021.21|3030.23|3021.03|20
1649987730000|2022-04-15 01:55:30|3030.42|3021.22|3031.93|3022.73|3031.98|3022.78|3030.23|3021.03|27
1649987740000|2022-04-15 01:55:40|3031.81|3022.61|3032.25|3023.05|3032.34|3023.14|3031.81|3022.61|29
1649987750000|2022-04-15 01:55:50|3031.91|3022.71|3031.81|3022.61|3032.25|3023.05|3031.81|3022.61|13
1649987760000|2022-04-15 01:56:00|3031.83|3022.63|3031.77|3022.57|3032.05|3022.85|3031.77|3022.57|17
1649987770000|2022-04-15 01:56:10|3031.83|3022.63|3031.95|3022.75|3032|3022.8|3031.77|3022.57|11
1649987780000|2022-04-15 01:56:20|3032.09|3022.89|3032.2|3023|3032.44|3023.24|3031.67|3022.47|25
1649987790000|2022-04-15 01:56:30|3032.17|3022.97|3031.65|3022.45|3032.17|3022.97|3031.46|3022.26|24
1649987800000|2022-04-15 01:56:40|3031.76|3022.56|3031.51|3022.31|3031.77|3022.57|3031.51|3022.31|8
1649987810000|2022-04-15 01:56:50|3031.52|3022.32|3031.84|3022.64|3032.04|3022.84|3031.43|3022.23|13
1649987820000|2022-04-15 01:57:00|3031.88|3022.68|3031.64|3022.44|3031.91|3022.71|3031.54|3022.34|23
1649987830000|2022-04-15 01:57:10|3031.63|3022.43|3031.68|3022.48|3031.73|3022.53|3031.51|3022.31|21
1649987840000|2022-04-15 01:57:20|3031.69|3022.49|3031.65|3022.45|3031.71|3022.51|3031.6|3022.4|29
1649987850000|2022-04-15 01:57:30|3031.67|3022.47|3031.2|3022|3031.89|3022.69|3031.19|3021.99|19
1649987860000|2022-04-15 01:57:40|3031.32|3022.12|3030.41|3021.21|3031.32|3022.12|3030.16|3020.96|31
1649987870000|2022-04-15 01:57:50|3030.4|3021.2|3030.4|3021.2|3030.52|3021.32|3030.34|3021.14|23
1649987880000|2022-04-15 01:58:00|3030.33|3021.13|3029.63|3020.43|3030.53|3021.33|3029.62|3020.42|32
1649987890000|2022-04-15 01:58:10|3029.78|3020.58|3029.23|3020.03|3029.87|3020.67|3029.23|3020.03|29
1649987900000|2022-04-15 01:58:20|3028.92|3019.72|3029.09|3019.89|3029.2|3020|3028.83|3019.63|27
1649987910000|2022-04-15 01:58:30|3029.06|3019.86|3028.32|3019.12|3029.15|3019.95|3028.14|3018.94|31
1649987920000|2022-04-15 01:58:40|3028.27|3019.07|3027.92|3018.72|3028.4|3019.2|3027.8|3018.6|24
1649987930000|2022-04-15 01:58:50|3027.89|3018.69|3028.83|3019.63|3028.83|3019.63|3027.81|3018.61|37
1649987940000|2022-04-15 01:59:00|3028.54|3019.34|3028.43|3019.23|3028.6|3019.4|3027.81|3018.61|35
1649987950000|2022-04-15 01:59:10|3028.46|3019.26|3028.71|3019.51|3028.75|3019.55|3028.43|3019.23|24
1649987960000|2022-04-15 01:59:20|3028.72|3019.52|3028.34|3019.14|3028.72|3019.52|3028.2|3019|29
1649987970000|2022-04-15 01:59:30|3028.35|3019.15|3028.34|3019.14|3028.43|3019.23|3028.33|3019.13|16
1649987980000|2022-04-15 01:59:40|3028.35|3019.15|3028.47|3019.27|3028.55|3019.35|3028.34|3019.14|22
1649987990000|2022-04-15 01:59:50|3028.44|3019.24|3028.45|3019.25|3028.56|3019.36|3028.44|3019.24|18
1649988000000|2022-04-15 02:00:00|3028.48|3019.28|3030.36|3021.16|3030.36|3021.16|3028.43|3019.23|24
1649988010000|2022-04-15 02:00:10|3030.32|3021.12|3029.33|3020.13|3030.62|3021.42|3029.33|3020.13|32
1649988020000|2022-04-15 02:00:20|3029.44|3020.24|3028.27|3019.07|3029.44|3020.24|3028.25|3019.05|36
1649988030000|2022-04-15 02:00:30|3028.29|3019.09|3028.26|3019.06|3028.29|3019.09|3028.21|3019.01|21
1649988040000|2022-04-15 02:00:40|3028.22|3019.02|3028.24|3019.04|3028.31|3019.11|3028.2|3019|22
1649988050000|2022-04-15 02:00:50|3028.2|3019|3028.24|3019.04|3028.34|3019.14|3028.19|3018.99|21
1649988060000|2022-04-15 02:01:00|3028.25|3019.05|3027.71|3018.51|3028.27|3019.07|3027.56|3018.36|20
1649988070000|2022-04-15 02:01:10|3027.65|3018.45|3027.65|3018.45|3027.71|3018.51|3027.64|3018.44|11
1649988080000|2022-04-15 02:01:20|3027.55|3018.35|3028.22|3019.02|3028.22|3019.02|3027.55|3018.35|22
1649988090000|2022-04-15 02:01:30|3027.87|3018.67|3027.66|3018.46|3027.87|3018.67|3027.64|3018.44|22
1649988100000|2022-04-15 02:01:40|3027.73|3018.53|3027.68|3018.48|3027.74|3018.54|3027.57|3018.37|30
1649988110000|2022-04-15 02:01:50|3027.69|3018.49|3026.94|3017.74|3027.73|3018.53|3026.78|3017.58|31
1649988120000|2022-04-15 02:02:00|3027.03|3017.83|3026.81|3017.61|3027.16|3017.96|3026.45|3017.25|29
1649988130000|2022-04-15 02:02:10|3026.89|3017.69|3026.78|3017.58|3027.13|3017.93|3026.78|3017.58|20
1649988140000|2022-04-15 02:02:20|3026.77|3017.57|3026.68|3017.48|3027.06|3017.86|3026.53|3017.33|20
1649988150000|2022-04-15 02:02:30|3027.05|3017.85|3026.83|3017.63|3027.05|3017.85|3026.24|3017.04|28
1649988160000|2022-04-15 02:02:40|3026.33|3017.13|3026.18|3016.98|3026.96|3017.76|3026.13|3016.93|25
1649988170000|2022-04-15 02:02:50|3026.19|3016.99|3025.9|3016.7|3026.2|3017|3025.89|3016.69|25
1649988180000|2022-04-15 02:03:00|3025.92|3016.72|3025.52|3016.32|3025.92|3016.72|3025.52|3016.32|23
1649988190000|2022-04-15 02:03:10|3025.53|3016.33|3025.37|3016.17|3025.61|3016.41|3025.34|3016.14|21
1649988200000|2022-04-15 02:03:20|3025.36|3016.16|3025.38|3016.18|3025.4|3016.2|3025.34|3016.14|16
1649988210000|2022-04-15 02:03:30|3025.35|3016.15|3025.33|3016.13|3025.39|3016.19|3025.27|3016.07|20
1649988220000|2022-04-15 02:03:40|3025.39|3016.19|3025.36|3016.16|3025.44|3016.24|3025.27|3016.07|15
1649988230000|2022-04-15 02:03:50|3025.38|3016.18|3023.95|3014.75|3025.64|3016.44|3023.95|3014.75|32
1649988240000|2022-04-15 02:04:00|3023.98|3014.78|3023.98|3014.78|3024.1|3014.9|3023.95|3014.75|19
1649988250000|2022-04-15 02:04:10|3024.04|3014.84|3023.65|3014.45|3024.06|3014.86|3023.65|3014.45|24
1649988260000|2022-04-15 02:04:20|3023.64|3014.44|3023.72|3014.52|3023.77|3014.57|3023.62|3014.42|24
1649988270000|2022-04-15 02:04:30|3023.71|3014.51|3023.7|3014.5|3023.75|3014.55|3023.25|3014.05|30
1649988280000|2022-04-15 02:04:40|3023.64|3014.44|3023.84|3014.64|3023.88|3014.68|3023.62|3014.42|19
1649988290000|2022-04-15 02:04:50|3023.83|3014.63|3023.31|3014.11|3023.85|3014.65|3023.3|3014.1|20
1649988300000|2022-04-15 02:05:00|3023.28|3014.08|3023.77|3014.57|3023.88|3014.68|3023.27|3014.07|32
1649988310000|2022-04-15 02:05:10|3023.78|3014.58|3024.59|3015.39|3024.91|3015.71|3023.78|3014.58|26
1649988320000|2022-04-15 02:05:20|3024.6|3015.4|3024.71|3015.51|3024.73|3015.53|3024.58|3015.38|23
1649988330000|2022-04-15 02:05:30|3024.73|3015.53|3024.73|3015.53|3024.75|3015.55|3024.65|3015.45|22
1649988340000|2022-04-15 02:05:40|3024.71|3015.51|3025.03|3015.83|3025.05|3015.85|3024.69|3015.49|32
1649988350000|2022-04-15 02:05:50|3024.95|3015.75|3024.28|3015.08|3024.95|3015.75|3024.28|3015.08|26
1649988360000|2022-04-15 02:06:00|3024.3|3015.1|3024.39|3015.19|3024.47|3015.27|3024.26|3015.06|18
1649988370000|2022-04-15 02:06:10|3024.37|3015.17|3024.3|3015.1|3024.43|3015.23|3024.3|3015.1|25
1649988380000|2022-04-15 02:06:20|3024.26|3015.06|3024.37|3015.17|3024.41|3015.21|3024.26|3015.06|27
1649988390000|2022-04-15 02:06:30|3024.39|3015.19|3024.4|3015.2|3024.44|3015.24|3024.29|3015.09|29
1649988400000|2022-04-15 02:06:40|3024.43|3015.23|3023.9|3014.7|3024.44|3015.24|3023.9|3014.7|21
1649988410000|2022-04-15 02:06:50|3023.85|3014.65|3023.83|3014.63|3023.9|3014.7|3023.65|3014.45|24
1649988420000|2022-04-15 02:07:00|3023.85|3014.65|3023.81|3014.61|3023.85|3014.65|3023.78|3014.58|16
1649988430000|2022-04-15 02:07:10|3023.82|3014.62|3023.77|3014.57|3023.87|3014.67|3023.74|3014.54|16
1649988440000|2022-04-15 02:07:20|3023.78|3014.58|3025.19|3015.99|3025.19|3015.99|3023.78|3014.58|27
1649988450000|2022-04-15 02:07:30|3025.23|3016.03|3025.3|3016.1|3025.3|3016.1|3025.08|3015.88|27
1649988460000|2022-04-15 02:07:40|3025.33|3016.13|3025.29|3016.09|3025.39|3016.19|3025.16|3015.96|23
1649988470000|2022-04-15 02:07:50|3025.26|3016.06|3025.37|3016.17|3025.37|3016.17|3025.26|3016.06|16
1649988480000|2022-04-15 02:08:00|3025.38|3016.18|3025.41|3016.21|3025.43|3016.23|3025.32|3016.12|27
1649988490000|2022-04-15 02:08:10|3025.4|3016.2|3025.4|3016.2|3025.43|3016.23|3025.35|3016.15|24
1649988500000|2022-04-15 02:08:20|3025.39|3016.19|3025.17|3015.97|3025.51|3016.31|3025.17|3015.97|20
1649988510000|2022-04-15 02:08:30|3025.15|3015.95|3025.15|3015.95|3025.15|3015.95|3024.69|3015.49|29
1649988520000|2022-04-15 02:08:40|3025.1|3015.9|3024.64|3015.44|3025.1|3015.9|3024.35|3015.15|23
1649988530000|2022-04-15 02:08:50|3024.61|3015.41|3024.91|3015.71|3025.14|3015.94|3024.57|3015.37|31
1649988540000|2022-04-15 02:09:00|3024.9|3015.7|3024.91|3015.71|3024.97|3015.77|3024.87|3015.67|22
1649988550000|2022-04-15 02:09:10|3024.93|3015.73|3025.07|3015.87|3025.1|3015.9|3024.9|3015.7|24
1649988560000|2022-04-15 02:09:20|3025.06|3015.86|3025.06|3015.86|3025.1|3015.9|3024.92|3015.72|16
1649988570000|2022-04-15 02:09:30|3025|3015.8|3024.98|3015.78|3025.26|3016.06|3024.96|3015.76|23
1649988580000|2022-04-15 02:09:40|3024.99|3015.79|3024.92|3015.72|3025.46|3016.26|3024.68|3015.48|12
1649988590000|2022-04-15 02:09:50|3025.29|3016.09|3025.07|3015.87|3025.29|3016.09|3024.57|3015.37|14
1649988600000|2022-04-15 02:10:00|3025.04|3015.84|3024.91|3015.71|3025.46|3016.26|3024.5|3015.3|33
1649988610000|2022-04-15 02:10:10|3025.31|3016.11|3024.93|3015.73|3025.46|3016.26|3024.59|3015.39|25
1649988620000|2022-04-15 02:10:20|3025.46|3016.26|3024.92|3015.72|3025.46|3016.26|3024.87|3015.67|23
1649988630000|2022-04-15 02:10:30|3024.91|3015.71|3024.9|3015.7|3025.46|3016.26|3024.59|3015.39|22
1649988640000|2022-04-15 02:10:40|3024.97|3015.77|3024.85|3015.65|3025.03|3015.83|3024.85|3015.65|17
1649988650000|2022-04-15 02:10:50|3024.82|3015.62|3024.92|3015.72|3025.46|3016.26|3024.59|3015.39|26
1649988660000|2022-04-15 02:11:00|3024.98|3015.78|3025.8|3016.6|3026.03|3016.83|3024.98|3015.78|27
1649988670000|2022-04-15 02:11:10|3025.78|3016.58|3025.78|3016.58|3025.78|3016.58|3025.78|3016.58|1
1649988680000|2022-04-15 02:11:20|3025.77|3016.57|3025.76|3016.56|3025.8|3016.6|3025.75|3016.55|11
1649988690000|2022-04-15 02:11:30|3025.78|3016.58|3025.84|3016.64|3025.88|3016.68|3025.74|3016.54|21
1649988700000|2022-04-15 02:11:40|3025.77|3016.57|3025.84|3016.64|3025.87|3016.67|3025.74|3016.54|17
1649988710000|2022-04-15 02:11:50|3025.86|3016.66|3025.87|3016.67|3025.93|3016.73|3025.8|3016.6|23
1649988720000|2022-04-15 02:12:00|3025.8|3016.6|3025.84|3016.64|3025.88|3016.68|3025.8|3016.6|14
1649988730000|2022-04-15 02:12:10|3025.83|3016.63|3025.65|3016.45|3025.86|3016.66|3025.63|3016.43|24
1649988740000|2022-04-15 02:12:20|3025.64|3016.44|3025.65|3016.45|3025.75|3016.55|3025.56|3016.36|19
1649988750000|2022-04-15 02:12:30|3025.67|3016.47|3025.63|3016.43|3025.68|3016.48|3025.63|3016.43|16
1649988760000|2022-04-15 02:12:40|3025.68|3016.48|3025.67|3016.47|3025.74|3016.54|3025.56|3016.36|18
1649988770000|2022-04-15 02:12:50|3025.69|3016.49|3025.67|3016.47|3025.72|3016.52|3025.66|3016.46|14
1649988780000|2022-04-15 02:13:00|3025.69|3016.49|3025.67|3016.47|3025.73|3016.53|3025.66|3016.46|14
1649988790000|2022-04-15 02:13:10|3025.66|3016.46|3025.66|3016.46|3025.67|3016.47|3025.66|3016.46|3
1649988800000|2022-04-15 02:13:20|3025.69|3016.49|3025.66|3016.46|3025.69|3016.49|3025.66|3016.46|2
1649988810000|2022-04-15 02:13:30|3025.79|3016.59|3025.79|3016.59|3025.85|3016.65|3025.72|3016.52|19
1649988820000|2022-04-15 02:13:40|3025.78|3016.58|3025.74|3016.54|3025.89|3016.69|3025.72|3016.52|25
1649988830000|2022-04-15 02:13:50|3025.75|3016.55|3025.74|3016.54|3025.82|3016.62|3025.72|3016.52|15
1649988840000|2022-04-15 02:14:00|3025.75|3016.55|3025.76|3016.56|3025.8|3016.6|3025.74|3016.54|10
1649988850000|2022-04-15 02:14:10|3025.75|3016.55|3025.72|3016.52|3025.75|3016.55|3025.71|3016.51|11
1649988860000|2022-04-15 02:14:20|3025.77|3016.57|3025.72|3016.52|3025.77|3016.57|3025.72|3016.52|8
1649988870000|2022-04-15 02:14:30|3025.76|3016.56|3025.8|3016.6|3025.82|3016.62|3025.72|3016.52|10
1649988880000|2022-04-15 02:14:40|3025.79|3016.59|3025.77|3016.57|3025.82|3016.62|3025.75|3016.55|14
1649988890000|2022-04-15 02:14:50|3025.79|3016.59|3025.78|3016.58|3025.82|3016.62|3025.73|3016.53|11
1649988900000|2022-04-15 02:15:00|3025.79|3016.59|3026.65|3017.45|3026.69|3017.49|3025.76|3016.56|25
1649988910000|2022-04-15 02:15:10|3026.67|3017.47|3026.71|3017.51|3026.81|3017.61|3026.67|3017.47|7
1649988920000|2022-04-15 02:15:20|3026.67|3017.47|3026.6|3017.4|3026.81|3017.61|3026.56|3017.36|28
1649988930000|2022-04-15 02:15:30|3026.61|3017.41|3026.59|3017.39|3026.66|3017.46|3026.55|3017.35|19
1649988940000|2022-04-15 02:15:40|3026.61|3017.41|3026.68|3017.48|3026.7|3017.5|3026.6|3017.4|10
1649988950000|2022-04-15 02:15:50|3026.75|3017.55|3027.22|3018.02|3027.22|3018.02|3026.75|3017.55|16
1649988960000|2022-04-15 02:16:00|3027.21|3018.01|3026.55|3017.35|3027.25|3018.05|3026.55|3017.35|17
1649988970000|2022-04-15 02:16:10|3026.56|3017.36|3026.7|3017.5|3026.72|3017.52|3026.56|3017.36|10
1649988980000|2022-04-15 02:16:20|3026.69|3017.49|3025.42|3016.22|3026.69|3017.49|3025.2|3016|23
1649988990000|2022-04-15 02:16:30|3025.47|3016.27|3024.76|3015.56|3025.47|3016.27|3024.38|3015.18|31
1649989000000|2022-04-15 02:16:40|3024.73|3015.53|3024.84|3015.64|3024.86|3015.66|3024.56|3015.36|30
1649989010000|2022-04-15 02:16:50|3024.85|3015.65|3024.81|3015.61|3024.92|3015.72|3024.8|3015.6|20
1649989020000|2022-04-15 02:17:00|3024.82|3015.62|3024.98|3015.78|3024.98|3015.78|3024.8|3015.6|22
1649989030000|2022-04-15 02:17:10|3024.88|3015.68|3024.56|3015.36|3024.98|3015.78|3024.12|3014.92|21
1649989040000|2022-04-15 02:17:20|3024.6|3015.4|3024.72|3015.52|3024.86|3015.66|3024.6|3015.4|30
1649989050000|2022-04-15 02:17:30|3024.64|3015.44|3025.44|3016.24|3025.75|3016.55|3024.61|3015.41|25
1649989060000|2022-04-15 02:17:40|3025.41|3016.21|3025.28|3016.08|3025.41|3016.21|3025.26|3016.06|27
1649989070000|2022-04-15 02:17:50|3025.3|3016.1|3025.36|3016.16|3025.36|3016.16|3025.22|3016.02|22
1649989080000|2022-04-15 02:18:00|3025.35|3016.15|3025.59|3016.39|3025.62|3016.42|3025.34|3016.14|29
1649989090000|2022-04-15 02:18:10|3025.56|3016.36|3026.35|3017.15|3026.35|3017.15|3025.52|3016.32|30
1649989100000|2022-04-15 02:18:20|3026.2|3017|3026.48|3017.28|3026.53|3017.33|3025.97|3016.77|27
1649989110000|2022-04-15 02:18:30|3026.49|3017.29|3026.38|3017.18|3026.56|3017.36|3026.38|3017.18|33
1649989120000|2022-04-15 02:18:40|3026.35|3017.15|3026.66|3017.46|3026.66|3017.46|3026.33|3017.13|31
1649989130000|2022-04-15 02:18:50|3026.62|3017.42|3026.77|3017.57|3026.77|3017.57|3026.62|3017.42|23
1649989140000|2022-04-15 02:19:00|3026.75|3017.55|3026.73|3017.53|3027.38|3018.18|3026.6|3017.4|32
1649989150000|2022-04-15 02:19:10|3026.69|3017.49|3027.09|3017.89|3027.15|3017.95|3026.63|3017.43|34
1649989160000|2022-04-15 02:19:20|3027.12|3017.92|3027.76|3018.56|3027.76|3018.56|3027.05|3017.85|31
1649989170000|2022-04-15 02:19:30|3027.63|3018.43|3027.02|3017.82|3027.74|3018.54|3027|3017.8|20
1649989180000|2022-04-15 02:19:40|3027.01|3017.81|3027.82|3018.62|3027.82|3018.62|3026.98|3017.78|33
1649989190000|2022-04-15 02:19:50|3027.84|3018.64|3028.54|3019.34|3028.7|3019.5|3027.75|3018.55|33
1649989200000|2022-04-15 02:20:00|3028.55|3019.35|3028.65|3019.45|3028.66|3019.46|3028.51|3019.31|28
1649989210000|2022-04-15 02:20:10|3028.6|3019.4|3028.17|3018.97|3028.77|3019.57|3028.17|3018.97|21
1649989220000|2022-04-15 02:20:20|3028.18|3018.98|3028.68|3019.48|3028.68|3019.48|3028.18|3018.98|19
1649989230000|2022-04-15 02:20:30|3028.59|3019.39|3028.65|3019.45|3028.72|3019.52|3028.59|3019.39|21
1649989240000|2022-04-15 02:20:40|3028.72|3019.52|3028.56|3019.36|3028.74|3019.54|3028.55|3019.35|23
1649989250000|2022-04-15 02:20:50|3028.7|3019.5|3029.52|3020.32|3029.54|3020.34|3028.62|3019.42|29
1649989260000|2022-04-15 02:21:00|3029.5|3020.3|3030.41|3021.21|3030.52|3021.32|3029.5|3020.3|32
1649989270000|2022-04-15 02:21:10|3030.44|3021.24|3031.31|3022.11|3031.6|3022.4|3030.44|3021.24|37
1649989280000|2022-04-15 02:21:20|3031.36|3022.16|3034|3024.8|3034.1|3024.9|3031.32|3022.12|33
1649989290000|2022-04-15 02:21:30|3034.03|3024.83|3033.76|3024.56|3034.14|3024.94|3033.67|3024.47|35
1649989300000|2022-04-15 02:21:40|3033.77|3024.57|3032.99|3023.79|3034.08|3024.88|3032.99|3023.79|33
1649989310000|2022-04-15 02:21:50|3033.02|3023.82|3033.77|3024.57|3033.77|3024.57|3032.83|3023.63|32
1649989320000|2022-04-15 02:22:00|3033.81|3024.61|3034.47|3025.27|3034.78|3025.58|3033.58|3024.38|31
1649989330000|2022-04-15 02:22:10|3034.46|3025.26|3033.91|3024.71|3034.58|3025.38|3033.65|3024.45|24
1649989340000|2022-04-15 02:22:20|3033.88|3024.68|3034.98|3025.78|3034.98|3025.78|3033.88|3024.68|37
1649989350000|2022-04-15 02:22:30|3034.99|3025.79|3034.16|3024.96|3034.99|3025.79|3033.86|3024.66|32
1649989360000|2022-04-15 02:22:40|3034.15|3024.95|3034.2|3025|3034.31|3025.11|3034.11|3024.91|31
1649989370000|2022-04-15 02:22:50|3034.22|3025.02|3034.56|3025.36|3034.88|3025.68|3034.22|3025.02|21
1649989380000|2022-04-15 02:23:00|3034.76|3025.56|3034.88|3025.68|3034.98|3025.78|3034.26|3025.06|28
1649989390000|2022-04-15 02:23:10|3034.64|3025.44|3033.18|3023.98|3034.88|3025.68|3032.97|3023.77|38
1649989400000|2022-04-15 02:23:20|3033.04|3023.84|3032.86|3023.66|3033.31|3024.11|3032.41|3023.21|27
1649989410000|2022-04-15 02:23:30|3032.87|3023.67|3033.16|3023.96|3033.23|3024.03|3032.87|3023.67|20
1649989420000|2022-04-15 02:23:40|3033.24|3024.04|3032.82|3023.62|3033.24|3024.04|3032.56|3023.36|20
1649989430000|2022-04-15 02:23:50|3032.68|3023.48|3033.01|3023.81|3033.22|3024.02|3032.68|3023.48|14
1649989440000|2022-04-15 02:24:00|3032.77|3023.57|3031.89|3022.69|3033.49|3024.29|3031.52|3022.32|12
1649989450000|2022-04-15 02:24:10|3032.03|3022.83|3031.99|3022.79|3032.55|3023.35|3031.74|3022.54|21
1649989460000|2022-04-15 02:24:20|3032|3022.8|3032.17|3022.97|3032.27|3023.07|3032|3022.8|23
1649989470000|2022-04-15 02:24:30|3032.13|3022.93|3031.32|3022.12|3032.33|3023.13|3031.03|3021.83|28
1649989480000|2022-04-15 02:24:40|3031.59|3022.39|3031.48|3022.28|3031.63|3022.43|3031.17|3021.97|28
1649989490000|2022-04-15 02:24:50|3031.39|3022.19|3031.41|3022.21|3031.76|3022.56|3031.16|3021.96|29
1649989500000|2022-04-15 02:25:00|3031.4|3022.2|3031.78|3022.58|3031.89|3022.69|3031.16|3021.96|29
1649989510000|2022-04-15 02:25:10|3032.12|3022.92|3032.09|3022.89|3032.18|3022.98|3031.7|3022.5|26
1649989520000|2022-04-15 02:25:20|3031.68|3022.48|3031.61|3022.41|3031.84|3022.64|3031.4|3022.2|28
1649989530000|2022-04-15 02:25:30|3031.73|3022.53|3031.72|3022.52|3031.94|3022.74|3031.47|3022.27|27
1649989540000|2022-04-15 02:25:40|3031.76|3022.56|3031.5|3022.3|3031.98|3022.78|3031.5|3022.3|32
1649989550000|2022-04-15 02:25:50|3031.53|3022.33|3031.36|3022.16|3031.62|3022.42|3031.33|3022.13|28
1649989560000|2022-04-15 02:26:00|3031.38|3022.18|3030.91|3021.71|3031.46|3022.26|3030.86|3021.66|35
1649989570000|2022-04-15 02:26:10|3031|3021.8|3031.54|3022.34|3031.74|3022.54|3030.96|3021.76|32
1649989580000|2022-04-15 02:26:20|3031.42|3022.22|3031.91|3022.71|3031.91|3022.71|3031.16|3021.96|34
1649989590000|2022-04-15 02:26:30|3032.1|3022.9|3031.97|3022.77|3032.21|3023.01|3031.81|3022.61|36
1649989600000|2022-04-15 02:26:40|3031.96|3022.76|3032.02|3022.82|3032.06|3022.86|3031.86|3022.66|29
1649989610000|2022-04-15 02:26:50|3032.06|3022.86|3032.28|3023.08|3032.41|3023.21|3031.85|3022.65|27
1649989620000|2022-04-15 02:27:00|3032.27|3023.07|3032.22|3023.02|3032.29|3023.09|3032.17|3022.97|18
1649989630000|2022-04-15 02:27:10|3032.24|3023.04|3032.39|3023.19|3032.41|3023.21|3032.22|3023.02|18
1649989640000|2022-04-15 02:27:20|3032.38|3023.18|3032.48|3023.28|3032.59|3023.39|3032.38|3023.18|16
1649989650000|2022-04-15 02:27:30|3032.51|3023.31|3032.55|3023.35|3032.61|3023.41|3032.46|3023.26|20
1649989660000|2022-04-15 02:27:40|3032.54|3023.34|3032.63|3023.43|3032.63|3023.43|3032.52|3023.32|22
1649989670000|2022-04-15 02:27:50|3032.64|3023.44|3032.97|3023.77|3033.01|3023.81|3032.64|3023.44|16
1649989680000|2022-04-15 02:28:00|3032.95|3023.75|3032.95|3023.75|3032.95|3023.75|3032.89|3023.69|15
1649989690000|2022-04-15 02:28:10|3032.96|3023.76|3032.98|3023.78|3033.03|3023.83|3032.93|3023.73|18
1649989700000|2022-04-15 02:28:20|3032.97|3023.77|3032.63|3023.43|3032.97|3023.77|3032.47|3023.27|16
1649989710000|2022-04-15 02:28:30|3032.62|3023.42|3032.37|3023.17|3032.63|3023.43|3032.27|3023.07|23
1649989720000|2022-04-15 02:28:40|3032.41|3023.21|3032.43|3023.23|3032.52|3023.32|3032.37|3023.17|29
1649989730000|2022-04-15 02:28:50|3032.46|3023.26|3032.52|3023.32|3032.52|3023.32|3032.45|3023.25|16
1649989740000|2022-04-15 02:29:00|3032.21|3023.01|3032.48|3023.28|3032.55|3023.35|3032.21|3023.01|18
1649989750000|2022-04-15 02:29:10|3032.5|3023.3|3032.52|3023.32|3032.56|3023.36|3032.46|3023.26|19
1649989760000|2022-04-15 02:29:20|3032.49|3023.29|3032.39|3023.19|3032.49|3023.29|3032.35|3023.15|15
1649989770000|2022-04-15 02:29:30|3032.4|3023.2|3032.18|3022.98|3032.4|3023.2|3031.95|3022.75|25
1649989780000|2022-04-15 02:29:40|3032.14|3022.94|3032.18|3022.98|3032.22|3023.02|3031.96|3022.76|25
1649989790000|2022-04-15 02:29:50|3032.22|3023.02|3031.27|3022.07|3032.22|3023.02|3031.23|3022.03|25
1649989800000|2022-04-15 02:30:00|3031.36|3022.16|3031.6|3022.4|3031.6|3022.4|3030.87|3021.67|31
1649989810000|2022-04-15 02:30:10|3031.63|3022.43|3031.22|3022.02|3031.71|3022.51|3031.04|3021.84|32
1649989820000|2022-04-15 02:30:20|3031.19|3021.99|3031.75|3022.55|3031.76|3022.56|3031.19|3021.99|18
1649989830000|2022-04-15 02:30:30|3031.73|3022.53|3032.53|3023.33|3032.61|3023.41|3031.73|3022.53|24
1649989840000|2022-04-15 02:30:40|3032.44|3023.24|3032.48|3023.28|3032.51|3023.31|3032.43|3023.23|13
1649989850000|2022-04-15 02:30:50|3032.5|3023.3|3032.48|3023.28|3032.53|3023.33|3032.47|3023.27|16
1649989860000|2022-04-15 02:31:00|3032.47|3023.27|3032.34|3023.14|3032.48|3023.28|3032.31|3023.11|15
1649989870000|2022-04-15 02:31:10|3032.3|3023.1|3031.65|3022.45|3032.3|3023.1|3031.45|3022.25|29
1649989880000|2022-04-15 02:31:20|3031.7|3022.5|3031.36|3022.16|3032.22|3023.02|3031.07|3021.87|26
1649989890000|2022-04-15 02:31:30|3031.84|3022.64|3031.12|3021.92|3032.22|3023.02|3030.7|3021.5|19
1649989900000|2022-04-15 02:31:40|3031.11|3021.91|3029.13|3019.93|3031.11|3021.91|3028.75|3019.55|34
1649989910000|2022-04-15 02:31:50|3029.31|3020.11|3029.65|3020.45|3029.69|3020.49|3028.67|3019.47|32
1649989920000|2022-04-15 02:32:00|3029.63|3020.43|3029.24|3020.04|3029.63|3020.43|3029.21|3020.01|22
1649989930000|2022-04-15 02:32:10|3029.23|3020.03|3028.26|3019.06|3029.25|3020.05|3028.25|3019.05|26
1649989940000|2022-04-15 02:32:20|3028.3|3019.1|3028|3018.8|3028.36|3019.16|3027.96|3018.76|25
1649989950000|2022-04-15 02:32:30|3028.1|3018.9|3028.04|3018.84|3028.15|3018.95|3028.03|3018.83|18
1649989960000|2022-04-15 02:32:40|3028.03|3018.83|3027.86|3018.66|3028.04|3018.84|3027.8|3018.6|17
1649989970000|2022-04-15 02:32:50|3027.84|3018.64|3028.62|3019.42|3028.62|3019.42|3027.73|3018.53|28
1649989980000|2022-04-15 02:33:00|3028.69|3019.49|3029.27|3020.07|3029.27|3020.07|3028.61|3019.41|31
1649989990000|2022-04-15 02:33:10|3029.3|3020.1|3029.18|3019.98|3029.53|3020.33|3029.08|3019.88|27
1649990000000|2022-04-15 02:33:20|3029.23|3020.03|3028.48|3019.28|3029.23|3020.03|3028.47|3019.27|30
1649990010000|2022-04-15 02:33:30|3028.79|3019.59|3028.09|3018.89|3029.02|3019.82|3028|3018.8|23
1649990020000|2022-04-15 02:33:40|3028.22|3019.02|3027.85|3018.65|3028.22|3019.02|3027.85|3018.65|21
1649990030000|2022-04-15 02:33:50|3027.95|3018.75|3028.08|3018.88|3028.18|3018.98|3027.85|3018.65|18
1649990040000|2022-04-15 02:34:00|3028.09|3018.89|3028.03|3018.83|3028.12|3018.92|3027.97|3018.77|16
1649990050000|2022-04-15 02:34:10|3028.04|3018.84|3028.04|3018.84|3028.09|3018.89|3028.03|3018.83|9
1649990060000|2022-04-15 02:34:20|3028.03|3018.83|3029.2|3020|3029.2|3020|3028.03|3018.83|18
1649990070000|2022-04-15 02:34:30|3029.23|3020.03|3029.29|3020.09|3029.29|3020.09|3029.19|3019.99|10
1649990080000|2022-04-15 02:34:40|3029.34|3020.14|3029.22|3020.02|3029.38|3020.18|3029.03|3019.83|29
1649990090000|2022-04-15 02:34:50|3028.88|3019.68|3029.17|3019.97|3029.58|3020.38|3028.88|3019.68|30
1649990100000|2022-04-15 02:35:00|3029.21|3020.01|3028.7|3019.5|3029.58|3020.38|3028.59|3019.39|19
1649990110000|2022-04-15 02:35:10|3028.54|3019.34|3028.74|3019.54|3028.86|3019.66|3028.5|3019.3|32
1649990120000|2022-04-15 02:35:20|3028.85|3019.65|3028.8|3019.6|3028.85|3019.65|3028.79|3019.59|21
1649990130000|2022-04-15 02:35:30|3028.83|3019.63|3028.74|3019.54|3028.85|3019.65|3028.58|3019.38|19
1649990140000|2022-04-15 02:35:40|3028.76|3019.56|3028.86|3019.66|3028.87|3019.67|3028.76|3019.56|12
1649990150000|2022-04-15 02:35:50|3028.87|3019.67|3028.91|3019.71|3028.99|3019.79|3028.8|3019.6|29
1649990160000|2022-04-15 02:36:00|3028.9|3019.7|3028.9|3019.7|3028.92|3019.72|3028.84|3019.64|18
1649990170000|2022-04-15 02:36:10|3028.92|3019.72|3028.86|3019.66|3028.92|3019.72|3028.8|3019.6|16
1649990180000|2022-04-15 02:36:20|3028.87|3019.67|3028.96|3019.76|3029|3019.8|3028.8|3019.6|23
1649990190000|2022-04-15 02:36:30|3028.97|3019.77|3028.97|3019.77|3029.01|3019.81|3028.88|3019.68|27
1649990200000|2022-04-15 02:36:40|3028.98|3019.78|3029.08|3019.88|3029.09|3019.89|3028.87|3019.67|27
1649990210000|2022-04-15 02:36:50|3029.07|3019.87|3028.95|3019.75|3029.09|3019.89|3028.86|3019.66|21
1649990220000|2022-04-15 02:37:00|3028.93|3019.73|3028.94|3019.74|3029.05|3019.85|3028.85|3019.65|29
1649990230000|2022-04-15 02:37:10|3028.92|3019.72|3029.26|3020.06|3029.37|3020.17|3028.89|3019.69|22
1649990240000|2022-04-15 02:37:20|3029.37|3020.17|3029.42|3020.22|3029.65|3020.45|3029.21|3020.01|27
1649990250000|2022-04-15 02:37:30|3029.43|3020.23|3029.5|3020.3|3029.5|3020.3|3029.27|3020.07|28
1649990260000|2022-04-15 02:37:40|3029.56|3020.36|3028.88|3019.68|3029.75|3020.55|3028.78|3019.58|28
1649990270000|2022-04-15 02:37:50|3028.9|3019.7|3027.3|3018.1|3028.9|3019.7|3027.3|3018.1|32
1649990280000|2022-04-15 02:38:00|3027.46|3018.26|3027.54|3018.34|3027.85|3018.65|3027.24|3018.04|32
1649990290000|2022-04-15 02:38:10|3027.55|3018.35|3027.32|3018.12|3027.66|3018.46|3027.23|3018.03|31
1649990300000|2022-04-15 02:38:20|3027.67|3018.47|3027.59|3018.39|3027.67|3018.47|3027.27|3018.07|31
1649990310000|2022-04-15 02:38:30|3027.61|3018.41|3028.13|3018.93|3028.23|3019.03|3027.3|3018.1|31
1649990320000|2022-04-15 02:38:40|3028.2|3019|3028.71|3019.51|3028.78|3019.58|3028.14|3018.94|23
1649990330000|2022-04-15 02:38:50|3028.67|3019.47|3027.68|3018.48|3028.73|3019.53|3027.5|3018.3|34
1649990340000|2022-04-15 02:39:00|3027.64|3018.44|3028.5|3019.3|3028.5|3019.3|3027.48|3018.28|38
1649990350000|2022-04-15 02:39:10|3028.53|3019.33|3027.67|3019.97|3028.53|3020.07|3027.66|3019.28|27
1649990360000|2022-04-15 02:39:20|3027.59|3019.89|3027.69|3019.99|3027.72|3020.02|3027.36|3019.66|24
1649990370000|2022-04-15 02:39:30|3027.68|3019.98|3028.65|3020.95|3028.65|3020.95|3027.68|3019.98|31
1649990380000|2022-04-15 02:39:40|3028.46|3020.76|3028.34|3020.64|3028.74|3021.04|3028.34|3020.64|31
1649990390000|2022-04-15 02:39:50|3028.36|3020.66|3028.34|3020.64|3028.43|3020.73|3027.9|3020.2|34
1649990400000|2022-04-15 02:40:00|3028.31|3020.61|3028.12|3020.42|3028.59|3020.89|3028.04|3020.34|31
1649990410000|2022-04-15 02:40:10|3028.11|3020.41|3028.01|3020.31|3028.22|3020.52|3027.99|3020.29|24
1649990420000|2022-04-15 02:40:20|3027.99|3020.29|3028.1|3020.4|3028.26|3020.56|3027.9|3020.2|29
1649990430000|2022-04-15 02:40:30|3028.11|3020.41|3028.16|3020.46|3028.33|3020.63|3027.99|3020.29|32
1649990440000|2022-04-15 02:40:40|3028.17|3020.47|3028.12|3020.42|3028.19|3020.49|3028.07|3020.37|28
1649990450000|2022-04-15 02:40:50|3028.13|3020.43|3028.36|3020.66|3028.36|3020.66|3028.11|3020.41|28
1649990460000|2022-04-15 02:41:00|3028.37|3020.67|3028.67|3020.97|3028.67|3020.97|3028.28|3020.58|24
1649990470000|2022-04-15 02:41:10|3028.71|3021.01|3029.08|3021.38|3029.45|3021.75|3028.62|3020.92|29
1649990480000|2022-04-15 02:41:20|3029|3021.3|3029.13|3021.43|3029.14|3021.44|3028.99|3021.29|25
1649990490000|2022-04-15 02:41:30|3029.19|3021.49|3029.26|3021.56|3029.26|3021.56|3029.03|3021.33|19
1649990500000|2022-04-15 02:41:40|3029.17|3021.47|3029.14|3021.44|3029.23|3021.53|3029.02|3021.32|26
1649990510000|2022-04-15 02:41:50|3029.05|3021.35|3029.23|3021.53|3029.23|3021.53|3029.05|3021.35|10
1649990520000|2022-04-15 02:42:00|3029.24|3021.54|3030.95|3023.25|3030.95|3023.25|3029.18|3021.48|22
1649990530000|2022-04-15 02:42:10|3030.93|3023.23|3030.85|3023.15|3031.32|3023.62|3030.84|3023.14|23
1649990540000|2022-04-15 02:42:20|3030.9|3023.2|3031.14|3023.44|3031.16|3023.46|3030.38|3022.68|33
1649990550000|2022-04-15 02:42:30|3031.13|3023.43|3031.36|3023.66|3031.37|3023.67|3031.13|3023.43|19
1649990560000|2022-04-15 02:42:40|3031.25|3023.55|3032.39|3024.69|3032.67|3024.97|3031.25|3023.55|31
1649990570000|2022-04-15 02:42:50|3032.45|3024.75|3032.58|3024.88|3032.58|3024.88|3032.38|3024.68|19
1649990580000|2022-04-15 02:43:00|3032.49|3024.79|3032.47|3024.77|3032.85|3025.15|3032.14|3024.44|23
1649990590000|2022-04-15 02:43:10|3032.37|3024.67|3032.65|3024.95|3032.94|3025.24|3031.99|3024.29|34
1649990600000|2022-04-15 02:43:20|3032.47|3024.77|3032.91|3025.21|3032.91|3025.21|3032.29|3024.59|25
1649990610000|2022-04-15 02:43:30|3032.83|3025.13|3033.33|3025.63|3033.35|3025.65|3032.83|3025.13|21
1649990620000|2022-04-15 02:43:40|3033.23|3025.53|3033.09|3025.39|3033.37|3025.67|3032.97|3025.27|28
1649990630000|2022-04-15 02:43:50|3033.13|3025.43|3032.41|3024.71|3033.13|3025.43|3032.4|3024.7|22
1649990640000|2022-04-15 02:44:00|3032.44|3024.74|3032.28|3024.58|3032.66|3024.96|3031.7|3024|36
1649990650000|2022-04-15 02:44:10|3032.15|3024.45|3031.55|3023.85|3032.48|3024.78|3030.99|3023.29|32
1649990660000|2022-04-15 02:44:20|3031.4|3023.7|3031.48|3023.78|3031.53|3023.83|3031.36|3023.66|29
1649990670000|2022-04-15 02:44:30|3031.53|3023.83|3031.53|3023.83|3031.54|3023.84|3031.24|3023.54|22
1649990680000|2022-04-15 02:44:40|3031.19|3023.49|3031.51|3023.81|3031.54|3023.84|3031.19|3023.49|27
1649990690000|2022-04-15 02:44:50|3031.5|3023.8|3031.54|3023.84|3031.56|3023.86|3031.43|3023.73|21
1649990700000|2022-04-15 02:45:00|3031.51|3023.81|3031.31|3023.61|3031.55|3023.85|3031.27|3023.57|32
1649990710000|2022-04-15 02:45:10|3031.29|3023.59|3031.32|3023.62|3031.36|3023.66|3031.22|3023.52|27
1649990720000|2022-04-15 02:45:20|3031.33|3023.63|3031.57|3023.87|3031.63|3023.93|3031.33|3023.63|29
1649990730000|2022-04-15 02:45:30|3031.48|3023.78|3032.43|3024.73|3032.63|3024.93|3031.47|3023.77|23
1649990740000|2022-04-15 02:45:40|3032.45|3024.75|3032.53|3024.83|3032.7|3025|3032.43|3024.73|29
1649990750000|2022-04-15 02:45:50|3032.49|3024.79|3032.63|3024.93|3032.9|3025.2|3032.49|3024.79|34
1649990760000|2022-04-15 02:46:00|3032.64|3024.94|3032.73|3025.03|3032.84|3025.14|3032.64|3024.94|26
1649990770000|2022-04-15 02:46:10|3032.77|3025.07|3032.21|3024.51|3032.81|3025.11|3031.92|3024.22|26
1649990780000|2022-04-15 02:46:20|3032.2|3024.5|3032.06|3024.36|3032.4|3024.7|3032.03|3024.33|25
1649990790000|2022-04-15 02:46:30|3032.04|3024.34|3032.09|3024.39|3032.11|3024.41|3032.03|3024.33|4
1649990800000|2022-04-15 02:46:40|3032.18|3024.48|3032.05|3024.35|3032.18|3024.48|3031.6|3023.9|23
1649990810000|2022-04-15 02:46:50|3031.97|3024.27|3031.81|3024.11|3032.02|3024.32|3031.81|3024.11|25
1649990820000|2022-04-15 02:47:00|3031.78|3024.08|3031.87|3024.17|3032.02|3024.32|3031.43|3023.73|38
1649990830000|2022-04-15 02:47:10|3031.59|3023.89|3031.61|3023.91|3031.96|3024.26|3031.32|3023.62|30
1649990840000|2022-04-15 02:47:20|3031.69|3023.99|3029.93|3022.23|3031.69|3023.99|3029.86|3022.16|27
1649990850000|2022-04-15 02:47:30|3029.96|3022.26|3030.07|3022.37|3030.17|3022.47|3029.77|3022.07|34
1649990860000|2022-04-15 02:47:40|3030.06|3022.36|3029.89|3022.19|3030.12|3022.42|3029.85|3022.15|32
1649990870000|2022-04-15 02:47:50|3029.86|3022.16|3030.68|3022.98|3030.78|3023.08|3029.86|3022.16|24
1649990880000|2022-04-15 02:48:00|3030.69|3022.99|3030.88|3023.18|3031.05|3023.35|3030.65|3022.95|33
1649990890000|2022-04-15 02:48:10|3030.86|3023.16|3032.1|3024.4|3032.14|3024.44|3030.79|3023.09|28
1649990900000|2022-04-15 02:48:20|3032.09|3024.39|3032.12|3024.42|3032.19|3024.49|3032.03|3024.33|24
1649990910000|2022-04-15 02:48:30|3031.95|3024.25|3032.24|3024.54|3032.24|3024.54|3031.95|3024.25|18
1649990920000|2022-04-15 02:48:40|3032.32|3024.62|3032|3024.3|3032.32|3024.62|3031.81|3024.11|22
1649990930000|2022-04-15 02:48:50|3031.99|3024.29|3031.99|3024.29|3032.04|3024.34|3031.85|3024.15|26
1649990940000|2022-04-15 02:49:00|3031.96|3024.26|3031.99|3024.29|3032|3024.3|3031.79|3024.09|23
1649990950000|2022-04-15 02:49:10|3032.01|3024.31|3032|3024.3|3032.04|3024.34|3031.94|3024.24|26
1649990960000|2022-04-15 02:49:20|3031.99|3024.29|3031.79|3024.09|3032.03|3024.33|3031.79|3024.09|23
1649990970000|2022-04-15 02:49:30|3031.86|3024.16|3030.9|3023.2|3032.04|3024.34|3030.9|3023.2|33
1649990980000|2022-04-15 02:49:40|3030.87|3023.17|3030.69|3022.99|3031.1|3023.4|3030.46|3022.76|25
1649990990000|2022-04-15 02:49:50|3030.75|3023.05|3030.93|3023.23|3031.1|3023.4|3030.74|3023.04|22
1649991000000|2022-04-15 02:50:00|3030.95|3023.25|3030.95|3023.25|3031.06|3023.36|3030.77|3023.07|25
1649991010000|2022-04-15 02:50:10|3031|3023.3|3031.07|3023.37|3031.08|3023.38|3030.97|3023.27|12
1649991020000|2022-04-15 02:50:20|3031.04|3023.34|3031.17|3023.47|3031.17|3023.47|3030.99|3023.29|17
1649991030000|2022-04-15 02:50:30|3031.31|3023.61|3031.61|3023.91|3031.62|3023.92|3031.31|3023.61|20
1649991040000|2022-04-15 02:50:40|3031.6|3023.9|3030.91|3023.21|3031.65|3023.95|3030.91|3023.21|22
1649991050000|2022-04-15 02:50:50|3031.07|3023.37|3030.54|3022.84|3031.44|3023.74|3030.54|3022.84|33
1649991060000|2022-04-15 02:51:00|3030.72|3023.02|3030.38|3022.68|3031.39|3023.69|3030.38|3022.68|26
1649991070000|2022-04-15 02:51:10|3030.43|3022.73|3030.68|3022.98|3031.02|3023.32|3030.43|3022.73|20
1649991080000|2022-04-15 02:51:20|3030.91|3023.21|3030.6|3022.9|3031.07|3023.37|3030.48|3022.78|15
1649991090000|2022-04-15 02:51:30|3030.96|3023.26|3030.48|3022.78|3031.1|3023.4|3030.47|3022.77|26
1649991100000|2022-04-15 02:51:40|3030.96|3023.26|3031.03|3023.33|3031.12|3023.42|3030.45|3022.75|20
1649991110000|2022-04-15 02:51:50|3031.06|3023.36|3030.91|3023.21|3031.09|3023.39|3030.87|3023.17|27
1649991120000|2022-04-15 02:52:00|3031.01|3023.31|3030.67|3022.97|3031.01|3023.31|3030.61|3022.91|33
1649991130000|2022-04-15 02:52:10|3030.68|3022.98|3030.54|3022.84|3030.68|3022.98|3030.54|3022.84|33
1649991140000|2022-04-15 02:52:20|3030.39|3022.69|3030.37|3022.67|3030.52|3022.82|3030.09|3022.39|34
1649991150000|2022-04-15 02:52:30|3030.39|3022.69|3030.41|3022.71|3030.48|3022.78|3030.31|3022.61|15
1649991160000|2022-04-15 02:52:40|3030.42|3022.72|3030.09|3022.39|3030.48|3022.78|3030.06|3022.36|27
1649991170000|2022-04-15 02:52:50|3030.34|3022.64|3030.28|3022.58|3030.38|3022.68|3030.28|3022.58|15
1649991180000|2022-04-15 02:53:00|3030.31|3022.61|3030.34|3022.64|3030.35|3022.65|3030.31|3022.61|20
1649991190000|2022-04-15 02:53:10|3030.33|3022.63|3030.27|3022.57|3030.37|3022.67|3030.02|3022.32|15
1649991200000|2022-04-15 02:53:20|3029.98|3022.28|3030.1|3022.4|3030.35|3022.65|3029.98|3022.28|25
1649991210000|2022-04-15 02:53:30|3030.08|3022.38|3030.1|3022.4|3030.4|3022.7|3030.03|3022.33|26
1649991220000|2022-04-15 02:53:40|3029.92|3022.22|3029.86|3022.16|3030.1|3022.4|3029.72|3022.02|33
1649991230000|2022-04-15 02:53:50|3029.77|3022.07|3029.79|3022.09|3029.89|3022.19|3029.7|3022|30
1649991240000|2022-04-15 02:54:00|3029.74|3022.04|3029.76|3022.06|3029.83|3022.13|3029.7|3022|27
1649991250000|2022-04-15 02:54:10|3029.77|3022.07|3029.81|3022.11|3029.82|3022.12|3029.68|3021.98|29
1649991260000|2022-04-15 02:54:20|3029.85|3022.15|3029.88|3022.18|3030.08|3022.38|3029.81|3022.11|33
1649991270000|2022-04-15 02:54:30|3029.97|3022.27|3029.82|3022.12|3029.97|3022.27|3029.74|3022.04|23
1649991280000|2022-04-15 02:54:40|3029.83|3022.13|3029.74|3022.04|3029.83|3022.13|3029.5|3021.8|15
1649991290000|2022-04-15 02:54:50|3029.69|3021.99|3029.22|3021.52|3029.88|3022.18|3029.03|3021.33|30
1649991300000|2022-04-15 02:55:00|3029.04|3021.34|3028.98|3021.28|3029.2|3021.5|3028.77|3021.07|28
1649991310000|2022-04-15 02:55:10|3028.95|3021.25|3029.15|3021.45|3029.21|3021.51|3028.95|3021.25|23
1649991320000|2022-04-15 02:55:20|3029.16|3021.46|3029.15|3021.45|3029.27|3021.57|3029.04|3021.34|19
1649991330000|2022-04-15 02:55:30|3029.11|3021.41|3029.1|3021.4|3029.14|3021.44|3029.09|3021.39|4
1649991340000|2022-04-15 02:55:40|3029.14|3021.44|3029.26|3021.56|3029.39|3021.69|3029.09|3021.39|21
1649991350000|2022-04-15 02:55:50|3029.31|3021.61|3028.99|3021.29|3029.39|3021.69|3028.88|3021.18|25
1649991360000|2022-04-15 02:56:00|3029.06|3021.36|3029.99|3022.29|3030.24|3022.54|3028.83|3021.13|33
1649991370000|2022-04-15 02:56:10|3030|3022.3|3030.12|3022.42|3030.27|3022.57|3029.89|3022.19|29
1649991380000|2022-04-15 02:56:20|3030.1|3022.4|3029.92|3022.22|3030.17|3022.47|3029.92|3022.22|23
1649991390000|2022-04-15 02:56:30|3029.93|3022.23|3029.63|3021.93|3029.97|3022.27|3029.63|3021.93|16
1649991400000|2022-04-15 02:56:40|3029.66|3021.96|3029.72|3022.02|3029.72|3022.02|3029.61|3021.91|20
1649991410000|2022-04-15 02:56:50|3029.71|3022.01|3029.74|3022.04|3029.81|3022.11|3029.61|3021.91|14
1649991420000|2022-04-15 02:57:00|3029.63|3021.93|3029.76|3022.06|3029.79|3022.09|3029.61|3021.91|18
1649991430000|2022-04-15 02:57:10|3029.77|3022.07|3029.7|3022|3029.77|3022.07|3029.58|3021.88|19
1649991440000|2022-04-15 02:57:20|3029.73|3022.03|3029.7|3022|3029.86|3022.16|3029.7|3022|19
1649991450000|2022-04-15 02:57:30|3029.63|3021.93|3029.75|3022.05|3029.83|3022.13|3029.5|3021.8|21
1649991460000|2022-04-15 02:57:40|3029.78|3022.08|3029.73|3022.03|3029.8|3022.1|3029.6|3021.9|19
1649991470000|2022-04-15 02:57:50|3029.76|3022.06|3029.61|3021.91|3029.78|3022.08|3029.61|3021.91|14
1649991480000|2022-04-15 02:58:00|3029.75|3022.05|3029.73|3022.03|3029.77|3022.07|3029.72|3022.02|14
1649991490000|2022-04-15 02:58:10|3029.72|3022.02|3029.4|3021.7|3029.99|3022.29|3029.05|3021.35|27
1649991500000|2022-04-15 02:58:20|3029.33|3021.63|3028.91|3021.21|3029.53|3021.83|3028.77|3021.07|33
1649991510000|2022-04-15 02:58:30|3028.42|3020.72|3026.99|3019.29|3029.1|3021.4|3026.97|3019.27|31
1649991520000|2022-04-15 02:58:40|3027.06|3019.36|3026.78|3019.08|3027.16|3019.46|3026.61|3018.91|30
1649991530000|2022-04-15 02:58:50|3026.8|3019.1|3026.84|3019.14|3026.96|3019.26|3026.62|3018.92|34
1649991540000|2022-04-15 02:59:00|3026.69|3018.99|3026.71|3019.01|3026.9|3019.2|3026.56|3018.86|19
1649991550000|2022-04-15 02:59:10|3026.67|3018.97|3026.67|3018.97|3026.73|3019.03|3026.56|3018.86|9
1649991560000|2022-04-15 02:59:20|3026.68|3018.98|3026.83|3019.13|3026.83|3019.13|3026.13|3018.43|29
1649991570000|2022-04-15 02:59:30|3027.09|3019.39|3027.95|3020.25|3028.12|3020.42|3027.09|3019.39|29
1649991580000|2022-04-15 02:59:40|3028.08|3020.38|3028.73|3021.03|3028.8|3021.1|3027.96|3020.26|31
1649991590000|2022-04-15 02:59:50|3028.71|3021.01|3028.84|3021.14|3028.89|3021.19|3028.65|3020.95|28
1649991600000|2022-04-15 03:00:00|3028.86|3021.16|3028.68|3020.98|3028.97|3021.27|3028.52|3020.82|34
1649991610000|2022-04-15 03:00:10|3028.6|3020.9|3028.43|3020.73|3028.68|3020.98|3028.4|3020.7|26
1649991620000|2022-04-15 03:00:20|3028.45|3020.75|3028.54|3020.84|3028.62|3020.92|3028.37|3020.67|19
1649991630000|2022-04-15 03:00:30|3028.45|3020.75|3027.45|3019.75|3028.54|3020.84|3027.35|3019.65|31
1649991640000|2022-04-15 03:00:40|3028.19|3018.99|3027.93|3018.73|3028.19|3018.99|3027.91|3018.71|30
1649991650000|2022-04-15 03:00:50|3027.89|3018.69|3028|3018.8|3028.22|3019.02|3027.8|3018.6|25
1649991660000|2022-04-15 03:01:00|3028.16|3018.96|3028.4|3019.2|3028.4|3019.2|3028.02|3018.82|24
1649991670000|2022-04-15 03:01:10|3028.2|3019|3027.93|3018.73|3028.4|3019.2|3027.92|3018.72|25
1649991680000|2022-04-15 03:01:20|3027.87|3018.67|3028.28|3019.08|3028.44|3019.24|3027.87|3018.67|25
1649991690000|2022-04-15 03:01:30|3028.2|3019|3028.51|3019.31|3028.51|3019.31|3028.2|3019|18
1649991700000|2022-04-15 03:01:40|3028.54|3019.34|3028.51|3019.31|3028.62|3019.42|3028.46|3019.26|19
1649991710000|2022-04-15 03:01:50|3028.47|3019.27|3028.49|3019.29|3028.54|3019.34|3028.47|3019.27|9
1649991720000|2022-04-15 03:02:00|3028.5|3019.3|3029.26|3020.06|3029.28|3020.08|3028.5|3019.3|33
1649991730000|2022-04-15 03:02:10|3029.28|3020.08|3028.77|3019.57|3029.28|3020.08|3028.67|3019.47|29
1649991740000|2022-04-15 03:02:20|3028.71|3019.51|3028.84|3019.64|3028.85|3019.65|3028.61|3019.41|28
1649991750000|2022-04-15 03:02:30|3028.9|3019.7|3029.48|3020.28|3029.51|3020.31|3028.9|3019.7|34
1649991760000|2022-04-15 03:02:40|3029.47|3020.27|3029.48|3020.28|3029.6|3020.4|3029.24|3020.04|29
1649991770000|2022-04-15 03:02:50|3029.49|3020.29|3029.49|3020.29|3029.52|3020.32|3029.4|3020.2|24
1649991780000|2022-04-15 03:03:00|3029.48|3020.28|3030.19|3020.99|3030.19|3020.99|3029.42|3020.22|31
1649991790000|2022-04-15 03:03:10|3030.22|3021.02|3029.46|3020.26|3030.46|3021.26|3029.2|3020|26
1649991800000|2022-04-15 03:03:20|3029.48|3020.28|3029.59|3020.39|3029.64|3020.44|3029.4|3020.2|32
1649991810000|2022-04-15 03:03:30|3029.6|3020.4|3029.48|3020.28|3029.6|3020.4|3029.41|3020.21|25
1649991820000|2022-04-15 03:03:40|3029.5|3020.3|3029.93|3020.73|3029.95|3020.75|3029.45|3020.25|15
1649991830000|2022-04-15 03:03:50|3029.98|3020.78|3029.95|3020.75|3029.98|3020.78|3029.92|3020.72|27
1649991840000|2022-04-15 03:04:00|3029.91|3020.71|3030.06|3020.86|3030.06|3020.86|3029.91|3020.71|25
1649991850000|2022-04-15 03:04:10|3030.11|3020.91|3030.42|3021.22|3030.51|3021.31|3030.11|3020.91|20
1649991860000|2022-04-15 03:04:20|3030.38|3021.18|3030.95|3021.75|3030.95|3021.75|3030.38|3021.18|29
1649991870000|2022-04-15 03:04:30|3031.01|3021.81|3030.82|3021.62|3031.02|3021.82|3030.8|3021.6|29
1649991880000|2022-04-15 03:04:40|3030.89|3021.69|3030.9|3021.7|3030.95|3021.75|3030.68|3021.48|32
1649991890000|2022-04-15 03:04:50|3030.94|3021.74|3030.84|3021.64|3030.94|3021.74|3030.75|3021.55|23
1649991900000|2022-04-15 03:05:00|3030.85|3021.65|3030.95|3021.75|3030.96|3021.76|3030.81|3021.61|21
1649991910000|2022-04-15 03:05:10|3030.9|3021.7|3030.81|3021.61|3030.95|3021.75|3030.77|3021.57|26
1649991920000|2022-04-15 03:05:20|3030.79|3021.59|3030.88|3021.68|3030.94|3021.74|3030.78|3021.58|18
1649991930000|2022-04-15 03:05:30|3030.89|3021.69|3030.91|3021.71|3030.92|3021.72|3030.86|3021.66|17
1649991940000|2022-04-15 03:05:40|3030.92|3021.72|3030.97|3021.77|3030.98|3021.78|3030.8|3021.6|23
1649991950000|2022-04-15 03:05:50|3030.96|3021.76|3030.83|3021.63|3030.96|3021.76|3030.81|3021.61|19
1649991960000|2022-04-15 03:06:00|3030.8|3021.6|3031.81|3022.61|3031.86|3022.66|3030.78|3021.58|20
1649991970000|2022-04-15 03:06:10|3031.69|3022.49|3032.04|3022.84|3032.13|3022.93|3031.69|3022.49|17
1649991980000|2022-04-15 03:06:20|3032.07|3022.87|3032.15|3022.95|3032.15|3022.95|3032.03|3022.83|24
1649991990000|2022-04-15 03:06:30|3032.12|3022.92|3032.08|3022.88|3032.15|3022.95|3032.06|3022.86|12
1649992000000|2022-04-15 03:06:40|3032.07|3022.87|3032.09|3022.89|3032.15|3022.95|3031.97|3022.77|18
1649992010000|2022-04-15 03:06:50|3032.08|3022.88|3032.8|3023.6|3032.84|3023.64|3032.04|3022.84|23
1649992020000|2022-04-15 03:07:00|3032.88|3023.68|3033.12|3023.92|3033.12|3023.92|3032.26|3023.06|33
1649992030000|2022-04-15 03:07:10|3033.06|3023.86|3033.18|3023.98|3033.28|3024.08|3033|3023.8|25
1649992040000|2022-04-15 03:07:20|3033.19|3023.99|3033.96|3024.76|3034.05|3024.85|3033.1|3023.9|24
1649992050000|2022-04-15 03:07:30|3033.99|3024.79|3035.14|3025.94|3035.14|3025.94|3033.9|3024.7|36
1649992060000|2022-04-15 03:07:40|3035.13|3025.93|3034.14|3024.94|3035.15|3025.95|3034|3024.8|30
1649992070000|2022-04-15 03:07:50|3034.06|3024.86|3034.1|3024.9|3034.21|3025.01|3033.38|3024.18|31
1649992080000|2022-04-15 03:08:00|3034.11|3024.91|3033.89|3024.69|3034.18|3024.98|3033.89|3024.69|27
1649992090000|2022-04-15 03:08:10|3034.04|3024.84|3034.15|3024.95|3034.16|3024.96|3033.97|3024.77|23
1649992100000|2022-04-15 03:08:20|3034.11|3024.91|3034.2|3025|3034.41|3025.21|3034.09|3024.89|25
1649992110000|2022-04-15 03:08:30|3034.23|3025.03|3035.4|3026.2|3035.53|3026.33|3034.18|3024.98|34
1649992120000|2022-04-15 03:08:40|3035.42|3026.22|3035.84|3026.64|3036.09|3026.89|3035.33|3026.13|37
1649992130000|2022-04-15 03:08:50|3035.67|3026.47|3035.67|3026.47|3036.02|3026.82|3035.58|3026.38|37
1649992140000|2022-04-15 03:09:00|3035.7|3026.5|3036.33|3027.13|3036.48|3027.28|3035.59|3026.39|35
1649992150000|2022-04-15 03:09:10|3036.52|3027.32|3035.85|3026.65|3036.52|3027.32|3035.62|3026.42|37
1649992160000|2022-04-15 03:09:20|3035.29|3026.09|3035.34|3026.14|3035.49|3026.29|3034.43|3025.23|36
1649992170000|2022-04-15 03:09:30|3035.56|3026.36|3035.79|3026.59|3036.1|3026.9|3035.46|3026.26|30
1649992180000|2022-04-15 03:09:40|3035.82|3026.62|3035.9|3026.7|3035.9|3026.7|3035.4|3026.2|29
1649992190000|2022-04-15 03:09:50|3035.87|3026.67|3035.98|3026.78|3036.57|3027.37|3035.78|3026.58|32
1649992200000|2022-04-15 03:10:00|3035.93|3026.73|3035.67|3026.47|3035.97|3026.77|3035.66|3026.46|21
1649992210000|2022-04-15 03:10:10|3035.66|3026.46|3035.62|3026.42|3035.69|3026.49|3035.59|3026.39|17
1649992220000|2022-04-15 03:10:20|3035.63|3026.43|3035.67|3026.47|3035.69|3026.49|3035.62|3026.42|12
1649992230000|2022-04-15 03:10:30|3035.68|3026.48|3036.82|3027.62|3036.82|3027.62|3035.68|3026.48|26
1649992240000|2022-04-15 03:10:40|3036.97|3027.77|3037.54|3028.34|3037.94|3028.74|3036.91|3027.71|33
1649992250000|2022-04-15 03:10:50|3037.66|3028.46|3037.73|3028.53|3037.74|3028.54|3037.55|3028.35|29
1649992260000|2022-04-15 03:11:00|3037.65|3028.45|3037.64|3028.44|3037.76|3028.56|3037.6|3028.4|24
1649992270000|2022-04-15 03:11:10|3037.6|3028.4|3036.95|3027.75|3037.63|3028.43|3036.91|3027.71|29
1649992280000|2022-04-15 03:11:20|3036.94|3027.74|3036.89|3027.69|3037|3027.8|3036.89|3027.69|20
1649992290000|2022-04-15 03:11:30|3036.88|3027.68|3037.03|3027.83|3037.04|3027.84|3036.84|3027.64|19
1649992300000|2022-04-15 03:11:40|3036.94|3027.74|3037|3027.8|3037.02|3027.82|3036.9|3027.7|27
1649992310000|2022-04-15 03:11:50|3037.01|3027.81|3037.02|3027.82|3037.08|3027.88|3036.9|3027.7|22
1649992320000|2022-04-15 03:12:00|3036.99|3027.79|3037.03|3027.83|3037.23|3028.03|3036.96|3027.76|24
1649992330000|2022-04-15 03:12:10|3037.02|3027.82|3037.04|3027.84|3037.18|3027.98|3037|3027.8|33
1649992340000|2022-04-15 03:12:20|3037.05|3027.85|3037.39|3028.19|3037.61|3028.41|3037.05|3027.85|30
1649992350000|2022-04-15 03:12:30|3037.4|3028.2|3037.57|3028.37|3037.59|3028.39|3037.35|3028.15|23
1649992360000|2022-04-15 03:12:40|3037.55|3028.35|3037.49|3028.29|3037.67|3028.47|3037.4|3028.2|25
1649992370000|2022-04-15 03:12:50|3037.48|3028.28|3037.51|3028.31|3037.72|3028.52|3037.48|3028.28|29
1649992380000|2022-04-15 03:13:00|3037.58|3028.38|3038.78|3029.58|3038.82|3029.62|3037.53|3028.33|33
1649992390000|2022-04-15 03:13:10|3038.67|3029.47|3038.23|3029.03|3038.91|3029.71|3038.23|3029.03|25
1649992400000|2022-04-15 03:13:20|3038.19|3028.99|3038.61|3029.41|3038.61|3029.41|3038.17|3028.97|24
1649992410000|2022-04-15 03:13:30|3038.53|3029.33|3038.54|3029.34|3038.77|3029.57|3038.39|3029.19|33
1649992420000|2022-04-15 03:13:40|3038.51|3029.31|3038.66|3029.46|3038.69|3029.49|3038.49|3029.29|29
1649992430000|2022-04-15 03:13:50|3038.55|3029.35|3038.84|3029.64|3038.84|3029.64|3038.52|3029.32|25
1649992440000|2022-04-15 03:14:00|3038.64|3029.44|3038.51|3029.31|3038.84|3029.64|3038.48|3029.28|27
1649992450000|2022-04-15 03:14:10|3038.5|3029.3|3038.33|3029.13|3038.57|3029.37|3038.16|3028.96|34
1649992460000|2022-04-15 03:14:20|3038.34|3029.14|3038.69|3029.49|3038.71|3029.51|3038.19|3028.99|28
1649992470000|2022-04-15 03:14:30|3038.7|3029.5|3038.73|3029.53|3038.83|3029.63|3038.54|3029.34|25
1649992480000|2022-04-15 03:14:40|3038.74|3029.54|3037.85|3028.65|3038.74|3029.54|3037.85|3028.65|21
1649992490000|2022-04-15 03:14:50|3037.82|3028.62|3037.67|3028.47|3037.83|3028.63|3037.44|3028.24|30
1649992500000|2022-04-15 03:15:00|3037.38|3028.18|3037.46|3028.26|3037.63|3028.43|3037.15|3027.95|34
1649992510000|2022-04-15 03:15:10|3037.45|3028.25|3037.67|3028.47|3037.87|3028.67|3037.45|3028.25|24
1649992520000|2022-04-15 03:15:20|3037.66|3028.46|3037.47|3028.27|3037.7|3028.5|3037.16|3027.96|25
1649992530000|2022-04-15 03:15:30|3037.44|3028.24|3037.13|3027.93|3037.63|3028.43|3036.69|3027.49|28
1649992540000|2022-04-15 03:15:40|3037.11|3027.91|3037.41|3028.21|3037.41|3028.21|3036.51|3027.31|15
1649992550000|2022-04-15 03:15:50|3037.4|3028.2|3035.65|3026.45|3037.68|3028.48|3035.65|3026.45|31
1649992560000|2022-04-15 03:16:00|3035.47|3026.27|3035.28|3026.08|3035.78|3026.58|3034.94|3025.74|35
1649992570000|2022-04-15 03:16:10|3035.27|3026.07|3035.06|3025.86|3035.43|3026.23|3034.73|3025.53|29
1649992580000|2022-04-15 03:16:20|3035.09|3025.89|3034.89|3025.69|3035.37|3026.17|3034.05|3024.85|34
1649992590000|2022-04-15 03:16:30|3034.86|3025.66|3034.45|3025.25|3035.06|3025.86|3034.32|3025.12|37
1649992600000|2022-04-15 03:16:40|3034.61|3025.41|3034.7|3025.5|3034.7|3025.5|3034.29|3025.09|34
1649992610000|2022-04-15 03:16:50|3034.72|3025.52|3034.76|3025.56|3034.76|3025.56|3034.58|3025.38|22
1649992620000|2022-04-15 03:17:00|3034.66|3025.46|3034.47|3025.27|3034.67|3025.47|3034.44|3025.24|30
1649992630000|2022-04-15 03:17:10|3034.63|3025.43|3033.56|3024.36|3034.72|3025.52|3033.28|3024.08|30
1649992640000|2022-04-15 03:17:20|3033.57|3024.37|3034.15|3024.95|3034.18|3024.98|3033.5|3024.3|33
1649992650000|2022-04-15 03:17:30|3034.17|3024.97|3034.38|3025.18|3034.51|3025.31|3034.02|3024.82|35
1649992660000|2022-04-15 03:17:40|3034.41|3025.21|3034.38|3025.18|3034.46|3025.26|3034.09|3024.89|25
1649992670000|2022-04-15 03:17:50|3034.41|3025.21|3033.88|3024.68|3034.41|3025.21|3033.72|3024.52|24
1649992680000|2022-04-15 03:18:00|3033.9|3024.7|3034.6|3025.4|3034.94|3025.74|3033.8|3024.6|26
1649992690000|2022-04-15 03:18:10|3034.76|3025.56|3034.71|3025.51|3034.85|3025.65|3034.62|3025.42|19
1649992700000|2022-04-15 03:18:20|3034.73|3025.53|3034.63|3025.43|3034.83|3025.63|3034.61|3025.41|19
1649992710000|2022-04-15 03:18:30|3034.79|3025.59|3034.71|3025.51|3034.79|3025.59|3034.63|3025.43|14
1649992720000|2022-04-15 03:18:40|3034.69|3025.49|3034.7|3025.5|3034.85|3025.65|3034.57|3025.37|26
1649992730000|2022-04-15 03:18:50|3034.71|3025.51|3034.84|3025.64|3034.93|3025.73|3034.54|3025.34|27
1649992740000|2022-04-15 03:19:00|3034.91|3025.71|3035|3025.8|3035.03|3025.83|3034.89|3025.69|25
1649992750000|2022-04-15 03:19:10|3034.99|3025.79|3035.27|3026.07|3035.41|3026.21|3034.98|3025.78|19
1649992760000|2022-04-15 03:19:20|3035.39|3026.19|3035.33|3026.13|3035.52|3026.32|3035.1|3025.9|28
1649992770000|2022-04-15 03:19:30|3035.31|3026.11|3035.47|3026.27|3035.48|3026.28|3035.06|3025.86|32
1649992780000|2022-04-15 03:19:40|3035.48|3026.28|3034.84|3025.64|3035.48|3026.28|3034.84|3025.64|19
1649992790000|2022-04-15 03:19:50|3034.89|3025.69|3034.6|3025.4|3034.9|3025.7|3034.6|3025.4|21
1649992800000|2022-04-15 03:20:00|3034.66|3025.46|3034.56|3025.36|3034.73|3025.53|3034.56|3025.36|30
1649992810000|2022-04-15 03:20:10|3034.55|3025.35|3034.92|3025.72|3035.06|3025.86|3034.43|3025.23|32
1649992820000|2022-04-15 03:20:20|3034.93|3025.73|3034.9|3025.7|3035.09|3025.89|3034.9|3025.7|28
1649992830000|2022-04-15 03:20:30|3034.91|3025.71|3034.96|3025.76|3034.97|3025.77|3034.88|3025.68|24
1649992840000|2022-04-15 03:20:40|3034.97|3025.77|3034.76|3025.56|3035|3025.8|3034.74|3025.54|30
1649992850000|2022-04-15 03:20:50|3034.69|3025.49|3034.5|3025.3|3034.77|3025.57|3034.17|3024.97|31
1649992860000|2022-04-15 03:21:00|3034.44|3025.24|3034.26|3025.06|3034.57|3025.37|3034.13|3024.93|31
1649992870000|2022-04-15 03:21:10|3034.29|3025.09|3033.31|3024.11|3034.29|3025.09|3033.29|3024.09|33
1649992880000|2022-04-15 03:21:20|3033.33|3024.13|3033.42|3024.22|3033.45|3024.25|3033.24|3024.04|30
1649992890000|2022-04-15 03:21:30|3033.39|3024.19|3033.42|3024.22|3033.52|3024.32|3033.38|3024.18|23
1649992900000|2022-04-15 03:21:40|3033.37|3024.17|3034.18|3024.98|3034.18|3024.98|3033.37|3024.17|29
1649992910000|2022-04-15 03:21:50|3034.2|3025|3034.31|3025.11|3034.55|3025.35|3034.11|3024.91|30
1649992920000|2022-04-15 03:22:00|3034.35|3025.15|3034.3|3025.1|3034.71|3025.51|3034.2|3025|33
1649992930000|2022-04-15 03:22:10|3034.34|3025.14|3034.41|3025.21|3034.6|3025.4|3034.25|3025.05|38
1649992940000|2022-04-15 03:22:20|3034.43|3025.23|3034.29|3025.09|3034.45|3025.25|3034.27|3025.07|23
1649992950000|2022-04-15 03:22:30|3034.4|3025.2|3034.93|3025.73|3034.99|3025.79|3034.4|3025.2|27
1649992960000|2022-04-15 03:22:40|3035.01|3025.81|3035.02|3025.82|3035.12|3025.92|3034.89|3025.69|25
1649992970000|2022-04-15 03:22:50|3035.01|3025.81|3034.39|3025.19|3035.12|3025.92|3034.33|3025.13|25
1649992980000|2022-04-15 03:23:00|3034.38|3025.18|3034.32|3025.12|3034.49|3025.29|3034.26|3025.06|31
1649992990000|2022-04-15 03:23:10|3034.34|3025.14|3034.53|3025.33|3034.6|3025.4|3034.29|3025.09|32
1649993000000|2022-04-15 03:23:20|3034.52|3025.32|3034.8|3025.6|3034.94|3025.74|3034.41|3025.21|34
1649993010000|2022-04-15 03:23:30|3034.74|3025.54|3034.78|3025.58|3034.88|3025.68|3034.69|3025.49|27
1649993020000|2022-04-15 03:23:40|3034.77|3025.57|3034.68|3025.48|3034.91|3025.71|3034.68|3025.48|24
1649993030000|2022-04-15 03:23:50|3034.66|3025.46|3034.88|3025.68|3034.96|3025.76|3034.66|3025.46|23
1649993040000|2022-04-15 03:24:00|3034.87|3025.67|3035.5|3026.3|3035.5|3026.3|3034.86|3025.66|23
1649993050000|2022-04-15 03:24:10|3035.55|3026.35|3035.46|3026.26|3035.7|3026.5|3035.37|3026.17|31
1649993060000|2022-04-15 03:24:20|3035.47|3026.27|3034.89|3025.69|3035.62|3026.42|3034.89|3025.69|24
1649993070000|2022-04-15 03:24:30|3034.9|3025.7|3035.07|3025.87|3035.16|3025.96|3034.9|3025.7|30
1649993080000|2022-04-15 03:24:40|3035.05|3025.85|3035.47|3026.27|3035.47|3026.27|3035|3025.8|26
1649993090000|2022-04-15 03:24:50|3035.53|3026.33|3035.7|3026.5|3035.7|3026.5|3035.25|3026.05|34
1649993100000|2022-04-15 03:25:00|3035.77|3026.57|3035.64|3026.44|3035.77|3026.57|3035.6|3026.4|30
1649993110000|2022-04-15 03:25:10|3035.65|3026.45|3035.9|3026.7|3035.96|3026.76|3035.65|3026.45|22
1649993120000|2022-04-15 03:25:20|3035.93|3026.73|3036.79|3027.59|3037.18|3027.98|3035.93|3026.73|33
1649993130000|2022-04-15 03:25:30|3036.8|3027.6|3036.92|3027.72|3037.13|3027.93|3036.78|3027.58|35
1649993140000|2022-04-15 03:25:40|3036.89|3027.69|3037.49|3028.29|3037.62|3028.42|3036.83|3027.63|36
1649993150000|2022-04-15 03:25:50|3037.59|3028.39|3037.36|3028.16|3037.64|3028.44|3037.04|3027.84|31
1649993160000|2022-04-15 03:26:00|3037.29|3028.09|3037.31|3028.11|3037.73|3028.53|3037.1|3027.9|36
1649993170000|2022-04-15 03:26:10|3037.1|3027.9|3037.73|3028.53|3037.94|3028.74|3037.1|3027.9|38
1649993180000|2022-04-15 03:26:20|3037.88|3028.68|3038.3|3029.1|3038.71|3029.51|3037.72|3028.52|31
1649993190000|2022-04-15 03:26:30|3038.36|3029.16|3038.64|3029.44|3038.64|3029.44|3038.15|3028.95|23
1649993200000|2022-04-15 03:26:40|3038.62|3029.42|3038.33|3029.13|3038.62|3029.42|3038.29|3029.09|27
1649993210000|2022-04-15 03:26:50|3038.38|3029.18|3038.66|3029.46|3038.79|3029.59|3038.38|3029.18|24
1649993220000|2022-04-15 03:27:00|3038.67|3029.47|3038.66|3029.46|3038.8|3029.6|3038.52|3029.32|25
1649993230000|2022-04-15 03:27:10|3038.65|3029.45|3038.72|3029.52|3038.75|3029.55|3038.59|3029.39|7
1649993240000|2022-04-15 03:27:20|3038.73|3029.53|3038.78|3029.58|3039.05|3029.85|3038.7|3029.5|19
1649993250000|2022-04-15 03:27:30|3038.87|3029.67|3038.48|3029.28|3038.87|3029.67|3038.48|3029.28|33
1649993260000|2022-04-15 03:27:40|3038.51|3029.31|3038.25|3029.05|3038.51|3029.31|3037.58|3028.38|34
1649993270000|2022-04-15 03:27:50|3038.28|3029.08|3038.65|3029.45|3038.87|3029.67|3038.28|3029.08|32
1649993280000|2022-04-15 03:28:00|3038.67|3029.47|3040.32|3031.12|3040.34|3031.14|3038.62|3029.42|22
1649993290000|2022-04-15 03:28:10|3040.29|3031.09|3042.32|3033.12|3042.32|3033.12|3040.26|3031.06|24
1649993300000|2022-04-15 03:28:20|3041.21|3032.01|3041.87|3032.67|3043.57|3034.37|3041.21|3032.01|39
1649993310000|2022-04-15 03:28:30|3041.85|3032.65|3040.9|3031.7|3042.16|3032.96|3040.72|3031.52|36
1649993320000|2022-04-15 03:28:40|3040.93|3031.73|3041.04|3031.84|3041.09|3031.89|3040.61|3031.41|28
1649993330000|2022-04-15 03:28:50|3041.02|3031.82|3041.46|3032.26|3041.61|3032.41|3040.98|3031.78|32
1649993340000|2022-04-15 03:29:00|3041.49|3032.29|3041.76|3032.56|3041.85|3032.65|3041.23|3032.03|33
1649993350000|2022-04-15 03:29:10|3041.77|3032.57|3042.52|3033.32|3042.52|3033.32|3041.77|3032.57|34
1649993360000|2022-04-15 03:29:20|3042.5|3033.3|3042.5|3033.3|3042.72|3033.52|3042.34|3033.14|31
1649993370000|2022-04-15 03:29:30|3042.49|3033.29|3042.45|3033.25|3042.62|3033.42|3042.38|3033.18|24
1649993380000|2022-04-15 03:29:40|3042.48|3033.28|3042.53|3033.33|3042.85|3033.65|3042.44|3033.24|21
1649993390000|2022-04-15 03:29:50|3042.48|3033.28|3042.65|3033.45|3042.76|3033.56|3042.46|3033.26|22
1649993400000|2022-04-15 03:30:00|3042.75|3033.55|3042.76|3033.56|3043.55|3034.35|3042.63|3033.43|35
1649993410000|2022-04-15 03:30:10|3042.74|3033.54|3042.85|3033.65|3043.09|3033.89|3042.74|3033.54|36
1649993420000|2022-04-15 03:30:20|3043|3033.8|3043.18|3033.98|3043.23|3034.03|3042.81|3033.61|26
1649993430000|2022-04-15 03:30:30|3043.11|3033.91|3043.24|3034.04|3043.55|3034.35|3042.88|3033.68|35
1649993440000|2022-04-15 03:30:40|3043.25|3034.05|3043.07|3033.87|3043.34|3034.14|3042.87|3033.67|24
1649993450000|2022-04-15 03:30:50|3043.13|3033.93|3043.31|3034.11|3043.39|3034.19|3043.13|3033.93|31
1649993460000|2022-04-15 03:31:00|3043.2|3034|3042.06|3032.86|3043.2|3034|3041.5|3032.3|31
1649993470000|2022-04-15 03:31:10|3042.07|3032.87|3041.85|3032.65|3042.07|3032.87|3041.72|3032.52|19
1649993480000|2022-04-15 03:31:20|3041.84|3032.64|3041.73|3032.53|3041.84|3032.64|3041.51|3032.31|12
1649993490000|2022-04-15 03:31:30|3041.66|3032.46|3043.03|3033.83|3043.13|3033.93|3041.66|3032.46|34
1649993500000|2022-04-15 03:31:40|3043.02|3033.82|3044.7|3035.5|3044.86|3035.66|3042.72|3033.52|34
1649993510000|2022-04-15 03:31:50|3044.72|3035.52|3044.49|3035.29|3045.1|3035.9|3044.4|3035.2|36
1649993520000|2022-04-15 03:32:00|3044.31|3035.11|3044.48|3035.28|3044.87|3035.67|3044.03|3034.83|35
1649993530000|2022-04-15 03:32:10|3044.76|3035.56|3048.09|3038.89|3048.15|3038.95|3044.69|3035.49|39
1649993540000|2022-04-15 03:32:20|3048.11|3038.91|3047.57|3038.37|3048.17|3038.97|3047.14|3037.94|39
1649993550000|2022-04-15 03:32:30|3047.58|3038.38|3046.18|3036.98|3047.62|3038.42|3045.97|3036.77|32
1649993560000|2022-04-15 03:32:40|3046.4|3037.2|3046.08|3036.88|3046.44|3037.24|3045.98|3036.78|35
1649993570000|2022-04-15 03:32:50|3046.02|3036.82|3046.21|3037.01|3046.21|3037.01|3045.92|3036.72|32
1649993580000|2022-04-15 03:33:00|3046.25|3037.05|3047.77|3038.57|3047.77|3038.57|3046.12|3036.92|36
1649993590000|2022-04-15 03:33:10|3047.69|3038.49|3047.57|3038.37|3047.79|3038.59|3047.47|3038.27|25
1649993600000|2022-04-15 03:33:20|3047.58|3038.38|3045.84|3036.64|3047.58|3038.38|3045.76|3036.56|32
1649993610000|2022-04-15 03:33:30|3045.81|3036.61|3045.79|3036.59|3046.59|3037.39|3045.73|3036.53|34
1649993620000|2022-04-15 03:33:40|3045.93|3036.73|3045.8|3036.6|3045.98|3036.78|3045.61|3036.41|25
1649993630000|2022-04-15 03:33:50|3045.85|3036.65|3046.11|3036.91|3046.12|3036.92|3045.85|3036.65|27
1649993640000|2022-04-15 03:34:00|3045.99|3036.79|3046.38|3037.18|3046.58|3037.38|3045.81|3036.61|27
1649993650000|2022-04-15 03:34:10|3045.86|3036.66|3046|3036.8|3046.65|3037.45|3045.54|3036.34|27
1649993660000|2022-04-15 03:34:20|3046.14|3036.94|3045.95|3036.75|3046.2|3037|3045.86|3036.66|34
1649993670000|2022-04-15 03:34:30|3046.1|3036.9|3044.92|3035.72|3046.28|3037.08|3044.73|3035.53|30
1649993680000|2022-04-15 03:34:40|3044.91|3035.71|3044.52|3035.32|3045.61|3036.41|3044.44|3035.24|34
1649993690000|2022-04-15 03:34:50|3044.62|3035.42|3044.92|3035.72|3045.12|3035.92|3044.61|3035.41|30
1649993700000|2022-04-15 03:35:00|3044.99|3035.79|3044.93|3035.73|3045.07|3035.87|3044.59|3035.39|25
1649993710000|2022-04-15 03:35:10|3044.84|3035.64|3044.83|3035.63|3045.06|3035.86|3044.63|3035.43|22
1649993720000|2022-04-15 03:35:20|3044.81|3035.61|3044.92|3035.72|3045.18|3035.98|3044.48|3035.28|21
1649993730000|2022-04-15 03:35:30|3044.72|3035.52|3046.2|3037|3046.21|3037.01|3044.55|3035.35|30
1649993740000|2022-04-15 03:35:40|3046.23|3037.03|3046.37|3037.17|3046.52|3037.32|3046.2|3037|25
1649993750000|2022-04-15 03:35:50|3046.36|3037.16|3046.34|3037.14|3046.47|3037.27|3046.3|3037.1|28
1649993760000|2022-04-15 03:36:00|3046.38|3037.18|3046.34|3037.14|3046.4|3037.2|3046.3|3037.1|25
1649993770000|2022-04-15 03:36:10|3046.35|3037.15|3046.41|3037.21|3046.61|3037.41|3046.29|3037.09|29
1649993780000|2022-04-15 03:36:20|3046.44|3037.24|3047.47|3038.27|3047.47|3038.27|3046.38|3037.18|26
1649993790000|2022-04-15 03:36:30|3047.52|3038.32|3047.09|3037.89|3047.61|3038.41|3047.09|3037.89|28
1649993800000|2022-04-15 03:36:40|3047.03|3037.83|3046.59|3037.39|3047.03|3037.83|3046.39|3037.19|36
1649993810000|2022-04-15 03:36:50|3046.51|3037.31|3046.52|3037.32|3046.75|3037.55|3046.47|3037.27|25
1649993820000|2022-04-15 03:37:00|3046.54|3037.34|3046.23|3037.03|3046.75|3037.55|3046.23|3037.03|34
1649993830000|2022-04-15 03:37:10|3046.73|3037.53|3046.01|3036.81|3046.89|3037.69|3045.58|3036.38|34
1649993840000|2022-04-15 03:37:20|3046.04|3036.84|3045.04|3035.84|3046.04|3036.84|3045.01|3035.81|24
1649993850000|2022-04-15 03:37:30|3045.09|3035.89|3044.97|3035.77|3045.09|3035.89|3044.63|3035.43|37
1649993860000|2022-04-15 03:37:40|3044.99|3035.79|3044.83|3035.63|3045.15|3035.95|3044.51|3035.31|30
1649993870000|2022-04-15 03:37:50|3044.76|3035.56|3044.62|3035.42|3045.07|3035.87|3044.57|3035.37|37
1649993880000|2022-04-15 03:38:00|3044.64|3035.44|3044.77|3035.57|3044.82|3035.62|3044.52|3035.32|33
1649993890000|2022-04-15 03:38:10|3044.79|3035.59|3043.39|3034.19|3044.87|3035.67|3043.2|3034|32
1649993900000|2022-04-15 03:38:20|3043.13|3033.93|3041.73|3032.53|3043.13|3033.93|3041.31|3032.11|38
1649993910000|2022-04-15 03:38:30|3041.85|3032.65|3042.56|3033.36|3042.56|3033.36|3041.85|3032.65|33
1649993920000|2022-04-15 03:38:40|3042.46|3033.26|3041.67|3032.47|3042.46|3033.26|3041.66|3032.46|27
1649993930000|2022-04-15 03:38:50|3041.69|3032.49|3041.68|3032.48|3041.7|3032.5|3041.58|3032.38|14
1649993940000|2022-04-15 03:39:00|3041.69|3032.49|3043.35|3034.15|3043.35|3034.15|3041.6|3032.4|34
1649993950000|2022-04-15 03:39:10|3043.42|3034.22|3043.06|3033.86|3043.52|3034.32|3043.06|3033.86|38
1649993960000|2022-04-15 03:39:20|3043.16|3033.96|3042.27|3033.07|3043.23|3034.03|3042.17|3032.97|37
1649993970000|2022-04-15 03:39:30|3042.37|3033.17|3041.38|3033.68|3042.39|3033.88|3041.28|3032.81|32
1649993980000|2022-04-15 03:39:40|3041.28|3033.58|3041.41|3033.71|3041.52|3033.82|3041.07|3033.37|25
1649993990000|2022-04-15 03:39:50|3041.37|3033.67|3041.36|3033.66|3041.53|3033.83|3041.29|3033.59|32
1649994000000|2022-04-15 03:40:00|3041.38|3033.68|3041.44|3033.74|3042|3034.3|3041.38|3033.68|31
1649994010000|2022-04-15 03:40:10|3041.59|3033.89|3041.65|3033.95|3041.85|3034.15|3041.53|3033.83|32
1649994020000|2022-04-15 03:40:20|3041.64|3033.94|3041.65|3033.95|3041.72|3034.02|3041.58|3033.88|23
1649994030000|2022-04-15 03:40:30|3041.73|3034.03|3042.27|3034.57|3042.59|3034.89|3041.72|3034.02|29
1649994040000|2022-04-15 03:40:40|3042.28|3034.58|3042.41|3034.71|3042.55|3034.85|3042.2|3034.5|30
1649994050000|2022-04-15 03:40:50|3042.42|3034.72|3043.81|3036.11|3043.94|3036.24|3042.26|3034.56|33
1649994060000|2022-04-15 03:41:00|3043.7|3036|3044.04|3036.34|3044.04|3036.34|3042.84|3035.14|36
1649994070000|2022-04-15 03:41:10|3044.02|3036.32|3043.92|3036.22|3044.17|3036.47|3043.8|3036.1|33
1649994080000|2022-04-15 03:41:20|3043.94|3036.24|3043.94|3036.24|3044.18|3036.48|3043.81|3036.11|22
1649994090000|2022-04-15 03:41:30|3043.91|3036.21|3043.77|3036.07|3043.94|3036.24|3043.77|3036.07|16
1649994100000|2022-04-15 03:41:40|3043.78|3036.08|3043.91|3036.21|3044.12|3036.42|3043.76|3036.06|27
1649994110000|2022-04-15 03:41:50|3043.87|3036.17|3043.86|3036.16|3044.01|3036.31|3043.82|3036.12|21
1649994120000|2022-04-15 03:42:00|3043.87|3036.17|3043.89|3036.19|3044.06|3036.36|3043.85|3036.15|9
1649994130000|2022-04-15 03:42:10|3043.85|3036.15|3043.35|3035.65|3043.85|3036.15|3043.35|3035.65|4
1649994140000|2022-04-15 03:42:20|3043.06|3035.36|3043.39|3035.69|3043.69|3035.99|3043.03|3035.33|34
1649994150000|2022-04-15 03:42:30|3043.41|3035.71|3043.29|3035.59|3043.53|3035.83|3043.23|3035.53|29
1649994160000|2022-04-15 03:42:40|3043.3|3035.6|3042.48|3034.78|3043.31|3035.61|3042.34|3034.64|34
1649994170000|2022-04-15 03:42:50|3042.49|3034.79|3042.53|3034.83|3042.64|3034.94|3042.3|3034.6|33
1649994180000|2022-04-15 03:43:00|3042.6|3034.9|3042.94|3035.24|3043.27|3035.57|3042.56|3034.86|32
1649994190000|2022-04-15 03:43:10|3042.95|3035.25|3042.96|3035.26|3043.1|3035.4|3042.94|3035.24|20
1649994200000|2022-04-15 03:43:20|3042.99|3035.29|3042.97|3035.27|3043.16|3035.46|3042.91|3035.21|32
1649994210000|2022-04-15 03:43:30|3042.94|3035.24|3043.01|3035.31|3043.02|3035.32|3042.9|3035.2|27
1649994220000|2022-04-15 03:43:40|3043.02|3035.32|3042.94|3035.24|3043.02|3035.32|3042.89|3035.19|20
1649994230000|2022-04-15 03:43:50|3043.01|3035.31|3042.89|3035.19|3043.13|3035.43|3042.84|3035.14|24
1649994240000|2022-04-15 03:44:00|3042.8|3035.1|3043.09|3035.39|3043.1|3035.4|3042.74|3035.04|27
1649994250000|2022-04-15 03:44:10|3043.1|3035.4|3042.87|3035.17|3043.11|3035.41|3042.87|3035.17|29
1649994260000|2022-04-15 03:44:20|3042.89|3035.19|3042.74|3035.04|3042.9|3035.2|3042.73|3035.03|28
1649994270000|2022-04-15 03:44:30|3042.75|3035.05|3042.72|3035.02|3042.93|3035.23|3042.68|3034.98|25
1649994280000|2022-04-15 03:44:40|3042.8|3035.1|3041.84|3034.14|3042.8|3035.1|3041.71|3034.01|33
1649994290000|2022-04-15 03:44:50|3041.89|3034.19|3040.44|3032.74|3041.96|3034.26|3039.91|3032.21|33
1649994300000|2022-04-15 03:45:00|3040.43|3032.73|3041.06|3033.36|3041.6|3033.9|3040.31|3032.61|38
1649994310000|2022-04-15 03:45:10|3041.07|3033.37|3040.83|3033.13|3041.39|3033.69|3040.83|3033.13|28
1649994320000|2022-04-15 03:45:20|3040.81|3033.11|3040.82|3033.12|3040.94|3033.24|3040.7|3033|29
1649994330000|2022-04-15 03:45:30|3040.8|3033.1|3040.95|3033.25|3041.1|3033.4|3040.77|3033.07|28
1649994340000|2022-04-15 03:45:40|3040.96|3033.26|3040.83|3033.13|3041.03|3033.33|3040.82|3033.12|29
1649994350000|2022-04-15 03:45:50|3040.84|3033.14|3040.81|3033.11|3040.89|3033.19|3040.72|3033.02|29
1649994360000|2022-04-15 03:46:00|3040.86|3033.16|3041.45|3033.75|3041.45|3033.75|3040.65|3032.95|34
1649994370000|2022-04-15 03:46:10|3041.37|3033.67|3041.34|3033.64|3041.53|3033.83|3041.15|3033.45|34
1649994380000|2022-04-15 03:46:20|3041.33|3033.63|3042.18|3034.48|3042.45|3034.75|3041.2|3033.5|34
1649994390000|2022-04-15 03:46:30|3042.19|3034.49|3041.57|3033.87|3042.25|3034.55|3041.52|3033.82|35
1649994400000|2022-04-15 03:46:40|3041.75|3034.05|3041.68|3033.98|3042.11|3034.41|3041.53|3033.83|36
1649994410000|2022-04-15 03:46:50|3041.69|3033.99|3041.75|3034.05|3042.14|3034.44|3041.26|3033.56|33
1649994420000|2022-04-15 03:47:00|3041.74|3034.04|3041.26|3033.56|3042.04|3034.34|3041.26|3033.56|28
1649994430000|2022-04-15 03:47:10|3041.55|3033.85|3041.79|3034.09|3042.14|3034.44|3041.55|3033.85|29
1649994440000|2022-04-15 03:47:20|3041.78|3034.08|3042.11|3034.41|3042.11|3034.41|3041.59|3033.89|15
1649994450000|2022-04-15 03:47:30|3042.15|3034.45|3042.19|3034.49|3042.44|3034.74|3042.08|3034.38|27
1649994460000|2022-04-15 03:47:40|3042.12|3034.42|3041.56|3033.86|3042.12|3034.42|3041.47|3033.77|25
1649994470000|2022-04-15 03:47:50|3041.66|3033.96|3041.69|3033.99|3041.71|3034.01|3041.52|3033.82|21
1649994480000|2022-04-15 03:48:00|3041.65|3033.95|3041.63|3033.93|3041.76|3034.06|3041.58|3033.88|22
1649994490000|2022-04-15 03:48:10|3041.68|3033.98|3041.75|3034.05|3041.75|3034.05|3041.58|3033.88|18
1649994500000|2022-04-15 03:48:20|3041.72|3034.02|3040.53|3032.83|3041.8|3034.1|3040.33|3032.63|31
1649994510000|2022-04-15 03:48:30|3040.5|3032.8|3040.1|3032.4|3040.62|3032.92|3039.96|3032.26|29
1649994520000|2022-04-15 03:48:40|3040.11|3032.41|3040.25|3032.55|3040.29|3032.59|3039.77|3032.07|33
1649994530000|2022-04-15 03:48:50|3040.28|3032.58|3039.42|3031.72|3040.37|3032.67|3039.06|3031.36|34
1649994540000|2022-04-15 03:49:00|3039.41|3031.71|3038.36|3030.66|3039.82|3032.12|3038.36|3030.66|30
1649994550000|2022-04-15 03:49:10|3038.34|3030.64|3038.52|3030.82|3038.68|3030.98|3038.17|3030.47|35
1649994560000|2022-04-15 03:49:20|3038.5|3030.8|3038.78|3031.08|3038.88|3031.18|3038.5|3030.8|32
1649994570000|2022-04-15 03:49:30|3038.72|3031.02|3040.06|3032.36|3040.13|3032.43|3038.69|3030.99|35
1649994580000|2022-04-15 03:49:40|3040.02|3032.32|3040.12|3032.42|3040.12|3032.42|3039.96|3032.26|24
1649994590000|2022-04-15 03:49:50|3040.07|3032.37|3040.02|3032.32|3040.1|3032.4|3040.01|3032.31|23
1649994600000|2022-04-15 03:50:00|3039.98|3032.28|3040.04|3032.34|3040.07|3032.37|3039.92|3032.22|27
1649994610000|2022-04-15 03:50:10|3040.05|3032.35|3040.04|3032.34|3040.08|3032.38|3039.93|3032.23|25
1649994620000|2022-04-15 03:50:20|3040.1|3032.4|3039.99|3032.29|3040.1|3032.4|3039.91|3032.21|18
1649994630000|2022-04-15 03:50:30|3039.98|3032.28|3040.07|3032.37|3040.09|3032.39|3039.94|3032.24|22
1649994640000|2022-04-15 03:50:40|3039.99|3032.29|3039.72|3032.02|3040.08|3032.38|3039.72|3032.02|18
1649994650000|2022-04-15 03:50:50|3039.73|3032.03|3039.22|3031.52|3039.82|3032.12|3039.22|3031.52|28
1649994660000|2022-04-15 03:51:00|3039.21|3031.51|3039.5|3031.8|3039.68|3031.98|3039.21|3031.51|21
1649994670000|2022-04-15 03:51:10|3039.39|3031.69|3039.41|3031.71|3039.55|3031.85|3039.39|3031.69|29
1649994680000|2022-04-15 03:51:20|3039.47|3031.77|3039.48|3031.78|3039.57|3031.87|3039.33|3031.63|22
1649994690000|2022-04-15 03:51:30|3039.59|3031.89|3039.86|3032.16|3040|3032.3|3039.59|3031.89|22
1649994700000|2022-04-15 03:51:40|3039.77|3032.07|3039.59|3031.89|3039.86|3032.16|3039.58|3031.88|21
1649994710000|2022-04-15 03:51:50|3039.45|3031.75|3039.78|3032.08|3039.78|3032.08|3039.21|3031.51|35
1649994720000|2022-04-15 03:52:00|3039.7|3032|3039.74|3032.04|3039.84|3032.14|3039.68|3031.98|22
1649994730000|2022-04-15 03:52:10|3039.71|3032.01|3039.62|3031.92|3039.89|3032.19|3039.62|3031.92|23
1649994740000|2022-04-15 03:52:20|3039.72|3032.02|3039.74|3032.04|3039.86|3032.16|3039.7|3032|14
1649994750000|2022-04-15 03:52:30|3039.61|3031.91|3039.74|3032.04|3039.74|3032.04|3039.61|3031.91|7
1649994760000|2022-04-15 03:52:40|3039.75|3032.05|3039.74|3032.04|3039.75|3032.05|3039.56|3031.86|19
1649994770000|2022-04-15 03:52:50|3039.79|3032.09|3039.8|3032.1|3039.81|3032.11|3039.74|3032.04|17
1649994780000|2022-04-15 03:53:00|3039.81|3032.11|3039.69|3031.99|3039.96|3032.26|3039.5|3031.8|12
1649994790000|2022-04-15 03:53:10|3039.66|3031.96|3039.56|3031.86|3039.82|3032.12|3039.56|3031.86|27
1649994800000|2022-04-15 03:53:20|3039.51|3031.81|3040.66|3032.96|3040.66|3032.96|3039.5|3031.8|30
1649994810000|2022-04-15 03:53:30|3040.37|3032.67|3040.65|3032.95|3040.93|3033.23|3040.37|3032.67|33
1649994820000|2022-04-15 03:53:40|3040.64|3032.94|3040.74|3033.04|3040.84|3033.14|3040.56|3032.86|19
1649994830000|2022-04-15 03:53:50|3040.73|3033.03|3040.64|3032.94|3040.83|3033.13|3040.64|3032.94|25
1649994840000|2022-04-15 03:54:00|3040.65|3032.95|3041.37|3033.67|3041.37|3033.67|3040.65|3032.95|23
1649994850000|2022-04-15 03:54:10|3041.36|3033.66|3041.69|3033.99|3041.88|3034.18|3041.21|3033.51|21
1649994860000|2022-04-15 03:54:20|3041.82|3034.12|3041.76|3034.06|3041.88|3034.18|3041.71|3034.01|30
1649994870000|2022-04-15 03:54:30|3041.82|3034.12|3042.37|3034.67|3042.58|3034.88|3041.72|3034.02|35
1649994880000|2022-04-15 03:54:40|3042.82|3035.12|3042.72|3035.02|3043.13|3035.43|3042.55|3034.85|33
1649994890000|2022-04-15 03:54:50|3042.57|3034.87|3043.3|3035.6|3043.35|3035.65|3042.57|3034.87|31
1649994900000|2022-04-15 03:55:00|3043.35|3035.65|3043.12|3035.42|3043.36|3035.66|3042.31|3034.61|36
1649994910000|2022-04-15 03:55:10|3043.21|3035.51|3043.33|3035.63|3043.59|3035.89|3043.11|3035.41|36
1649994920000|2022-04-15 03:55:20|3043.19|3035.49|3042.13|3034.43|3043.19|3035.49|3041.85|3034.15|35
1649994930000|2022-04-15 03:55:30|3042.11|3034.41|3042.13|3034.43|3042.35|3034.65|3042.08|3034.38|31
1649994940000|2022-04-15 03:55:40|3042.14|3034.44|3041.62|3033.92|3042.32|3034.62|3041.34|3033.64|30
1649994950000|2022-04-15 03:55:50|3041.55|3033.85|3041.52|3033.82|3041.87|3034.17|3041.48|3033.78|26
1649994960000|2022-04-15 03:56:00|3041.6|3033.9|3041.66|3033.96|3041.85|3034.15|3041.6|3033.9|26
1649994970000|2022-04-15 03:56:10|3041.69|3033.99|3041.74|3034.04|3041.76|3034.06|3041.63|3033.93|18
1649994980000|2022-04-15 03:56:20|3041.75|3034.05|3041.74|3034.04|3041.75|3034.05|3041.6|3033.9|21
1649994990000|2022-04-15 03:56:30|3041.73|3034.03|3041.65|3033.95|3041.75|3034.05|3041.64|3033.94|7
1649995000000|2022-04-15 03:56:40|3041.66|3033.96|3041.61|3033.91|3042.3|3034.6|3041.61|3033.91|24
1649995010000|2022-04-15 03:56:50|3041.59|3033.89|3041.02|3033.32|3041.71|3034.01|3040.88|3033.18|36
1649995020000|2022-04-15 03:57:00|3041.28|3033.58|3041.44|3033.74|3041.64|3033.94|3041.28|3033.58|22
1649995030000|2022-04-15 03:57:10|3041.47|3033.77|3041.66|3033.96|3041.94|3034.24|3041.28|3033.58|35
1649995040000|2022-04-15 03:57:20|3041.68|3033.98|3042.77|3035.07|3043.19|3035.49|3041.67|3033.97|36
1649995050000|2022-04-15 03:57:30|3042.82|3035.12|3043.54|3035.84|3043.71|3036.01|3042.82|3035.12|26
1649995060000|2022-04-15 03:57:40|3043.56|3035.86|3043.15|3035.45|3043.56|3035.86|3042.86|3035.16|26
1649995070000|2022-04-15 03:57:50|3043.16|3035.46|3043.44|3035.74|3043.48|3035.78|3043.05|3035.35|30
1649995080000|2022-04-15 03:58:00|3043.43|3035.73|3043.84|3036.14|3043.9|3036.2|3043.43|3035.73|21
1649995090000|2022-04-15 03:58:10|3043.79|3036.09|3043.76|3036.06|3043.93|3036.23|3043.7|3036|14
1649995100000|2022-04-15 03:58:20|3043.91|3036.21|3044.07|3036.37|3044.31|3036.61|3043.85|3036.15|25
1649995110000|2022-04-15 03:58:30|3044.17|3036.47|3044.12|3036.42|3044.4|3036.7|3044|3036.3|24
1649995120000|2022-04-15 03:58:40|3044.11|3036.41|3043.37|3035.67|3044.48|3036.78|3043.37|3035.67|20
1649995130000|2022-04-15 03:58:50|3043.42|3035.72|3043.79|3036.09|3043.94|3036.24|3043.42|3035.72|33
1649995140000|2022-04-15 03:59:00|3043.73|3036.03|3044.26|3036.56|3044.4|3036.7|3043.73|3036.03|37
1649995150000|2022-04-15 03:59:10|3044.16|3036.46|3045.1|3037.4|3045.22|3037.52|3044.16|3036.46|28
1649995160000|2022-04-15 03:59:20|3045.26|3037.56|3045.25|3037.55|3045.5|3037.8|3045|3037.3|28
1649995170000|2022-04-15 03:59:30|3045.18|3037.48|3045.38|3037.68|3045.51|3037.81|3044.93|3037.23|30
1649995180000|2022-04-15 03:59:40|3045.4|3037.7|3045.35|3037.65|3045.41|3037.71|3045.18|3037.48|26
1649995190000|2022-04-15 03:59:50|3045.36|3037.66|3045.3|3037.6|3045.54|3037.84|3045.15|3037.45|23
1649995200000|2022-04-15 04:00:00|3045.31|3037.61|3046.05|3038.35|3046.07|3038.37|3045.31|3037.61|32
1649995210000|2022-04-15 04:00:10|3046.04|3038.34|3045.06|3037.36|3046.05|3038.35|3045.03|3037.33|25
1649995220000|2022-04-15 04:00:20|3045.01|3037.31|3045.09|3037.39|3045.28|3037.58|3045.01|3037.31|29
1649995230000|2022-04-15 04:00:30|3045.1|3037.4|3045.25|3037.55|3045.66|3037.96|3045.06|3037.36|30
1649995240000|2022-04-15 04:00:40|3045.3|3037.6|3045.89|3038.19|3046.06|3038.36|3045.24|3037.54|34
1649995250000|2022-04-15 04:00:50|3046.06|3038.36|3046.57|3038.87|3047.11|3039.41|3046.05|3038.35|32
1649995260000|2022-04-15 04:01:00|3046.5|3038.8|3047.05|3039.35|3047.05|3039.35|3046.5|3038.8|23
1649995270000|2022-04-15 04:01:10|3047.08|3039.38|3047.06|3039.36|3047.17|3039.47|3047|3039.3|33
1649995280000|2022-04-15 04:01:20|3047.09|3039.39|3047.67|3039.97|3048.06|3040.36|3047.06|3039.36|30
1649995290000|2022-04-15 04:01:30|3047.76|3040.06|3048.22|3040.52|3048.23|3040.53|3047.52|3039.82|29
1649995300000|2022-04-15 04:01:40|3048.34|3040.64|3047.68|3039.98|3048.34|3040.64|3047.67|3039.97|29
1649995310000|2022-04-15 04:01:50|3047.69|3039.99|3047.66|3039.96|3047.75|3040.05|3047.4|3039.7|33
1649995320000|2022-04-15 04:02:00|3047.67|3039.97|3046.58|3038.88|3047.7|3040|3046.51|3038.81|31
1649995330000|2022-04-15 04:02:10|3046.72|3039.02|3046.08|3038.38|3046.72|3039.02|3045.8|3038.1|30
1649995340000|2022-04-15 04:02:20|3046.09|3038.39|3045.69|3037.99|3046.2|3038.5|3045.58|3037.88|35
1649995350000|2022-04-15 04:02:30|3045.65|3037.95|3045.42|3037.72|3045.67|3037.97|3045.1|3037.4|31
1649995360000|2022-04-15 04:02:40|3045.43|3037.73|3045.38|3037.68|3045.49|3037.79|3045.37|3037.67|17
1649995370000|2022-04-15 04:02:50|3045.47|3037.77|3044.92|3037.22|3045.48|3037.78|3044.63|3036.93|27
1649995380000|2022-04-15 04:03:00|3044.59|3036.89|3047.68|3039.98|3048.09|3040.39|3044.12|3036.42|33
1649995390000|2022-04-15 04:03:10|3047.7|3040|3048.31|3040.61|3048.31|3040.61|3047.59|3039.89|34
1649995400000|2022-04-15 04:03:20|3048.35|3040.65|3048.11|3040.41|3048.35|3040.65|3047.96|3040.26|22
1649995410000|2022-04-15 04:03:30|3048.12|3040.42|3049.07|3041.37|3049.49|3041.79|3048.12|3040.42|37
1649995420000|2022-04-15 04:03:40|3049.12|3041.42|3049.48|3041.78|3049.75|3042.05|3049.05|3041.35|37
1649995430000|2022-04-15 04:03:50|3049.45|3041.75|3048.61|3040.91|3049.58|3041.88|3048.45|3040.75|35
1649995440000|2022-04-15 04:04:00|3048.62|3040.92|3048.66|3040.96|3048.76|3041.06|3048.59|3040.89|32
1649995450000|2022-04-15 04:04:10|3048.63|3040.93|3049.26|3041.56|3049.33|3041.63|3048.63|3040.93|24
1649995460000|2022-04-15 04:04:20|3049.14|3041.44|3049.27|3041.57|3049.35|3041.65|3049.14|3041.44|32
1649995470000|2022-04-15 04:04:30|3049.28|3041.58|3048.77|3041.07|3049.28|3041.58|3048.75|3041.05|25
1649995480000|2022-04-15 04:04:40|3048.8|3041.1|3048.46|3040.76|3049.02|3041.32|3048.42|3040.72|25
1649995490000|2022-04-15 04:04:50|3048.39|3040.69|3048.67|3040.97|3048.71|3041.01|3048.39|3040.69|27
1649995500000|2022-04-15 04:05:00|3048.51|3040.81|3048.36|3040.66|3048.69|3040.99|3048.35|3040.65|21
1649995510000|2022-04-15 04:05:10|3048.35|3040.65|3048.46|3040.76|3048.5|3040.8|3048.35|3040.65|25
1649995520000|2022-04-15 04:05:20|3048.44|3040.74|3048.04|3040.34|3048.55|3040.85|3048.04|3040.34|28
1649995530000|2022-04-15 04:05:30|3047.97|3040.27|3048.37|3040.67|3048.47|3040.77|3047.97|3040.27|30
1649995540000|2022-04-15 04:05:40|3048.36|3040.66|3048.86|3041.16|3049.08|3041.38|3048.29|3040.59|30
1649995550000|2022-04-15 04:05:50|3048.94|3041.24|3048.85|3041.15|3049.02|3041.32|3048.78|3041.08|26
1649995560000|2022-04-15 04:06:00|3048.84|3041.14|3048.85|3041.15|3048.95|3041.25|3048.84|3041.14|21
1649995570000|2022-04-15 04:06:10|3048.86|3041.16|3048.23|3040.53|3048.93|3041.23|3048.23|3040.53|27
1649995580000|2022-04-15 04:06:20|3048.21|3040.51|3048.38|3040.68|3048.46|3040.76|3048.14|3040.44|22
1649995590000|2022-04-15 04:06:30|3048.39|3040.69|3048.42|3040.72|3048.47|3040.77|3048.18|3040.48|28
1649995600000|2022-04-15 04:06:40|3048.38|3040.68|3046.84|3039.14|3048.44|3040.74|3046.84|3039.14|34
1649995610000|2022-04-15 04:06:50|3046.89|3039.19|3047.08|3039.38|3047.58|3039.88|3046.84|3039.14|36
1649995620000|2022-04-15 04:07:00|3046.95|3039.25|3047.31|3039.61|3047.45|3039.75|3046.87|3039.17|31
1649995630000|2022-04-15 04:07:10|3047.3|3039.6|3047.17|3039.47|3047.35|3039.65|3047.14|3039.44|31
1649995640000|2022-04-15 04:07:20|3047.29|3039.59|3046.24|3038.54|3047.29|3039.59|3046.2|3038.5|38
1649995650000|2022-04-15 04:07:30|3046.31|3038.61|3046.4|3038.7|3046.45|3038.75|3046.31|3038.61|25
1649995660000|2022-04-15 04:07:40|3046.37|3038.67|3046.37|3038.67|3046.43|3038.73|3046.34|3038.64|15
1649995670000|2022-04-15 04:07:50|3046.39|3038.69|3046.92|3039.22|3046.92|3039.22|3046.37|3038.67|24
1649995680000|2022-04-15 04:08:00|3046.9|3039.2|3047.02|3039.32|3047.19|3039.49|3046.56|3038.86|31
1649995690000|2022-04-15 04:08:10|3046.98|3039.28|3047.34|3039.64|3047.34|3039.64|3046.9|3039.2|33
1649995700000|2022-04-15 04:08:20|3047.21|3039.51|3047.16|3039.46|3047.35|3039.65|3047.06|3039.36|29
1649995710000|2022-04-15 04:08:30|3047.1|3039.4|3046.65|3038.95|3047.27|3039.57|3046.51|3038.81|25
1649995720000|2022-04-15 04:08:40|3046.71|3039.01|3046.72|3039.02|3046.75|3039.05|3046.59|3038.89|22
1649995730000|2022-04-15 04:08:50|3046.69|3038.99|3046.63|3038.93|3046.69|3038.99|3046.55|3038.85|21
1649995740000|2022-04-15 04:09:00|3046.59|3038.89|3046.86|3039.16|3046.87|3039.17|3046.52|3038.82|33
1649995750000|2022-04-15 04:09:10|3046.63|3038.93|3046.82|3039.12|3047.13|3039.43|3046.44|3038.74|27
1649995760000|2022-04-15 04:09:20|3046.81|3039.11|3046.64|3038.94|3046.9|3039.2|3046.64|3038.94|32
1649995770000|2022-04-15 04:09:30|3046.63|3038.93|3046.5|3038.8|3046.74|3039.04|3046.45|3038.75|25
1649995780000|2022-04-15 04:09:40|3046.54|3038.84|3046.5|3038.8|3046.56|3038.86|3046.43|3038.73|26
1649995790000|2022-04-15 04:09:50|3046.49|3038.79|3046.44|3038.74|3046.6|3038.9|3046.41|3038.71|20
1649995800000|2022-04-15 04:10:00|3046.45|3038.75|3046.52|3038.82|3046.6|3038.9|3046.43|3038.73|29
1649995810000|2022-04-15 04:10:10|3046.4|3038.7|3045.8|3038.1|3046.55|3038.85|3045.57|3037.87|31
1649995820000|2022-04-15 04:10:20|3045.78|3038.08|3045.82|3038.12|3046.03|3038.33|3045.22|3037.52|29
1649995830000|2022-04-15 04:10:30|3045.77|3038.07|3045.91|3038.21|3045.91|3038.21|3045.59|3037.89|21
1649995840000|2022-04-15 04:10:40|3045.93|3038.23|3045.69|3037.99|3046.01|3038.31|3045.67|3037.97|30
1649995850000|2022-04-15 04:10:50|3045.66|3037.96|3045.87|3038.17|3045.93|3038.23|3045.23|3037.53|32
1649995860000|2022-04-15 04:11:00|3046.11|3038.41|3046.62|3038.92|3046.7|3039|3046.11|3038.41|31
1649995870000|2022-04-15 04:11:10|3046.64|3038.94|3046.67|3038.97|3046.68|3038.98|3046.45|3038.75|15
1649995880000|2022-04-15 04:11:20|3046.68|3038.98|3046.54|3038.84|3046.68|3038.98|3046.48|3038.78|26
1649995890000|2022-04-15 04:11:30|3046.7|3039|3046.72|3039.02|3046.81|3039.11|3046.56|3038.86|29
1649995900000|2022-04-15 04:11:40|3046.63|3038.93|3046.83|3039.13|3046.94|3039.24|3046.63|3038.93|21
1649995910000|2022-04-15 04:11:50|3046.81|3039.11|3046.69|3038.99|3046.81|3039.11|3046.69|3038.99|12
1649995920000|2022-04-15 04:12:00|3046.7|3039|3047.2|3039.5|3047.2|3039.5|3046.69|3038.99|36
1649995930000|2022-04-15 04:12:10|3047.24|3039.54|3047.15|3039.45|3047.35|3039.65|3046.87|3039.17|22
1649995940000|2022-04-15 04:12:20|3047.23|3039.53|3047.21|3039.51|3047.32|3039.62|3047.06|3039.36|26
1649995950000|2022-04-15 04:12:30|3047.25|3039.55|3047.18|3039.48|3047.3|3039.6|3047.08|3039.38|28
1649995960000|2022-04-15 04:12:40|3047.19|3039.49|3046.87|3039.17|3047.25|3039.55|3046.87|3039.17|31
1649995970000|2022-04-15 04:12:50|3046.89|3039.19|3046.88|3039.18|3047.17|3039.47|3046.6|3038.9|23
1649995980000|2022-04-15 04:13:00|3046.9|3039.2|3046.89|3039.19|3047|3039.3|3046.83|3039.13|29
1649995990000|2022-04-15 04:13:10|3046.93|3039.23|3046.71|3039.01|3046.93|3039.23|3046.69|3038.99|25
1649996000000|2022-04-15 04:13:20|3046.77|3039.07|3046.77|3039.07|3047|3039.3|3046.61|3038.91|33
1649996010000|2022-04-15 04:13:30|3046.71|3039.01|3046.73|3039.03|3046.98|3039.28|3046.57|3038.87|29
1649996020000|2022-04-15 04:13:40|3046.53|3038.83|3046.73|3039.03|3046.92|3039.22|3046.53|3038.83|18
1649996030000|2022-04-15 04:13:50|3046.82|3039.12|3046.57|3038.87|3046.82|3039.12|3046.53|3038.83|15
1649996040000|2022-04-15 04:14:00|3046.5|3038.8|3046.82|3039.12|3046.82|3039.12|3046.5|3038.8|11
1649996050000|2022-04-15 04:14:10|3046.74|3039.04|3046.83|3039.13|3046.87|3039.17|3046.57|3038.87|18
1649996060000|2022-04-15 04:14:20|3046.75|3039.05|3046.75|3039.05|3046.83|3039.13|3046.73|3039.03|14
1649996070000|2022-04-15 04:14:30|3046.74|3039.04|3046.82|3039.12|3046.91|3039.21|3046.59|3038.89|11
1649996080000|2022-04-15 04:14:40|3046.91|3039.21|3048.24|3040.54|3048.24|3040.54|3046.75|3039.05|27
1649996090000|2022-04-15 04:14:50|3048.2|3040.5|3048.48|3040.78|3048.55|3040.85|3047.85|3040.15|17
1649996100000|2022-04-15 04:15:00|3048.39|3040.69|3048.61|3040.91|3049.08|3041.38|3048.37|3040.67|20
1649996110000|2022-04-15 04:15:10|3048.6|3040.9|3046.55|3038.85|3048.6|3040.9|3046.54|3038.84|23
1649996120000|2022-04-15 04:15:20|3046.85|3039.15|3047.18|3039.48|3047.35|3039.65|3046.8|3039.1|15
1649996130000|2022-04-15 04:15:30|3047.35|3039.65|3046.84|3039.14|3047.35|3039.65|3046.65|3038.95|26
1649996140000|2022-04-15 04:15:40|3046.4|3038.7|3046.6|3038.9|3046.71|3039.01|3046.38|3038.68|25
1649996150000|2022-04-15 04:15:50|3046.57|3038.87|3046.64|3038.94|3046.65|3038.95|3046.55|3038.85|10
1649996160000|2022-04-15 04:16:00|3046.6|3038.9|3046.3|3038.6|3046.6|3038.9|3046.23|3038.53|16
1649996170000|2022-04-15 04:16:10|3046.31|3038.61|3046.03|3038.33|3046.33|3038.63|3046.03|3038.33|21
1649996180000|2022-04-15 04:16:20|3046.04|3038.34|3045.32|3037.62|3046.2|3038.5|3044.61|3036.91|28
1649996190000|2022-04-15 04:16:30|3045.18|3037.48|3045.37|3037.67|3045.58|3037.88|3045.18|3037.48|25
1649996200000|2022-04-15 04:16:40|3045.25|3037.55|3045.36|3037.66|3045.51|3037.81|3045.04|3037.34|25
1649996210000|2022-04-15 04:16:50|3045.39|3037.69|3045.33|3037.63|3045.39|3037.69|3044.95|3037.25|25
1649996220000|2022-04-15 04:17:00|3045.27|3037.57|3045.36|3037.66|3045.36|3037.66|3044.9|3037.2|19
1649996230000|2022-04-15 04:17:10|3045.33|3037.63|3045.28|3037.58|3045.34|3037.64|3044.87|3037.17|27
1649996240000|2022-04-15 04:17:20|3045.1|3037.4|3045.12|3037.42|3045.28|3037.58|3045.05|3037.35|21
1649996250000|2022-04-15 04:17:30|3045.11|3037.41|3045.27|3037.57|3045.29|3037.59|3044.89|3037.19|21
1649996260000|2022-04-15 04:17:40|3044.86|3037.16|3046.85|3039.15|3047.03|3039.33|3044.57|3036.87|34
1649996270000|2022-04-15 04:17:50|3047.14|3039.44|3047.38|3039.68|3047.52|3039.82|3047.14|3039.44|34
1649996280000|2022-04-15 04:18:00|3047.35|3039.65|3047.45|3039.75|3047.46|3039.76|3047.19|3039.49|26
1649996290000|2022-04-15 04:18:10|3047.48|3039.78|3047.56|3039.86|3047.73|3040.03|3047.35|3039.65|29
1649996300000|2022-04-15 04:18:20|3047.64|3039.94|3050.9|3043.2|3050.98|3043.28|3047.59|3039.89|33
1649996310000|2022-04-15 04:18:30|3050.89|3043.19|3049.95|3042.25|3050.89|3043.19|3049.09|3041.39|37
1649996320000|2022-04-15 04:18:40|3049.91|3042.21|3049.69|3041.99|3049.93|3042.23|3049.58|3041.88|31
1649996330000|2022-04-15 04:18:50|3049.85|3042.15|3049.75|3042.05|3049.91|3042.21|3049.58|3041.88|33
1649996340000|2022-04-15 04:19:00|3049.69|3041.99|3049.76|3042.06|3049.94|3042.24|3049.66|3041.96|19
1649996350000|2022-04-15 04:19:10|3049.81|3042.11|3049.53|3041.83|3049.81|3042.11|3049.53|3041.83|17
1649996360000|2022-04-15 04:19:20|3049.65|3041.95|3049.84|3042.14|3049.84|3042.14|3049.53|3041.83|16
1649996370000|2022-04-15 04:19:30|3049.89|3042.19|3049.64|3041.94|3050.43|3042.73|3049.64|3041.94|22
1649996380000|2022-04-15 04:19:40|3049.65|3041.95|3048.94|3041.24|3049.75|3042.05|3048.94|3041.24|15
1649996390000|2022-04-15 04:19:50|3048.85|3041.15|3049.25|3041.55|3049.25|3041.55|3048.74|3041.04|19
1649996400000|2022-04-15 04:20:00|3049.34|3041.64|3047.85|3040.15|3049.86|3042.16|3047.85|3040.15|34
1649996410000|2022-04-15 04:20:10|3047.83|3040.13|3048.27|3040.57|3048.27|3040.57|3047.6|3039.9|33
1649996420000|2022-04-15 04:20:20|3048.26|3040.56|3048.44|3040.74|3048.53|3040.83|3048.22|3040.52|32
1649996430000|2022-04-15 04:20:30|3048.43|3040.73|3048.83|3041.13|3049.11|3041.41|3048.43|3040.73|32
1649996440000|2022-04-15 04:20:40|3048.85|3041.15|3048.96|3041.26|3049.06|3041.36|3048.85|3041.15|22
1649996450000|2022-04-15 04:20:50|3049|3041.3|3048.93|3041.23|3049.02|3041.32|3048.83|3041.13|24
1649996460000|2022-04-15 04:21:00|3048.92|3041.22|3048.98|3041.28|3049|3041.3|3048.85|3041.15|27
1649996470000|2022-04-15 04:21:10|3048.99|3041.29|3048.22|3040.52|3048.99|3041.29|3048.04|3040.34|26
1649996480000|2022-04-15 04:21:20|3048.36|3040.66|3047.96|3040.26|3048.36|3040.66|3047.96|3040.26|29
1649996490000|2022-04-15 04:21:30|3048.11|3040.41|3047.86|3040.16|3048.11|3040.41|3047.58|3039.88|22
1649996500000|2022-04-15 04:21:40|3047.56|3039.86|3047.44|3039.74|3047.86|3040.16|3047.44|3039.74|19
1649996510000|2022-04-15 04:21:50|3047.42|3039.72|3047.46|3039.76|3047.54|3039.84|3047.36|3039.66|28
1649996520000|2022-04-15 04:22:00|3047.45|3039.75|3047.08|3039.38|3047.57|3039.87|3047.06|3039.36|15
1649996530000|2022-04-15 04:22:10|3047.22|3039.52|3047.45|3039.75|3047.57|3039.87|3047.22|3039.52|7
1649996540000|2022-04-15 04:22:20|3047.44|3039.74|3047.57|3039.87|3047.59|3039.89|3047.09|3039.39|11
1649996550000|2022-04-15 04:22:30|3047.17|3039.47|3047.38|3039.68|3047.57|3039.87|3047.17|3039.47|9
1649996560000|2022-04-15 04:22:40|3047.4|3039.7|3047.44|3039.74|3047.45|3039.75|3047.15|3039.45|9
1649996570000|2022-04-15 04:22:50|3047.38|3039.68|3047.45|3039.75|3047.57|3039.87|3047.04|3039.34|14
1649996580000|2022-04-15 04:23:00|3047.48|3039.78|3047.45|3039.75|3047.59|3039.89|3047.34|3039.64|17
1649996590000|2022-04-15 04:23:10|3047.44|3039.74|3047.57|3039.87|3047.59|3039.89|3047.44|3039.74|18
1649996600000|2022-04-15 04:23:20|3047.44|3039.74|3046.88|3039.18|3047.57|3039.87|3046.74|3039.04|12
1649996610000|2022-04-15 04:23:30|3046.89|3039.19|3046.71|3039.01|3047.12|3039.42|3046.48|3038.78|29
1649996620000|2022-04-15 04:23:40|3046.63|3038.93|3047.16|3039.46|3047.16|3039.46|3046.37|3038.67|28
1649996630000|2022-04-15 04:23:50|3047.02|3039.32|3047.04|3039.34|3047.08|3039.38|3046.71|3039.01|23
1649996640000|2022-04-15 04:24:00|3046.72|3039.02|3047|3039.3|3047|3039.3|3046.61|3038.91|17
1649996650000|2022-04-15 04:24:10|3046.83|3039.13|3046.83|3039.13|3047|3039.3|3046.61|3038.91|6
1649996660000|2022-04-15 04:24:20|3046.56|3038.86|3047|3039.3|3047|3039.3|3046.56|3038.86|12
1649996670000|2022-04-15 04:24:30|3046.87|3039.17|3046.85|3039.15|3046.87|3039.17|3046.8|3039.1|5
1649996680000|2022-04-15 04:24:40|3047|3039.3|3046.53|3038.83|3047|3039.3|3046.53|3038.83|12
1649996690000|2022-04-15 04:24:50|3046.56|3038.86|3046.5|3038.8|3046.84|3039.14|3046.49|3038.79|14
1649996700000|2022-04-15 04:25:00|3046.49|3038.79|3046.84|3039.14|3046.85|3039.15|3046.49|3038.79|26
1649996710000|2022-04-15 04:25:10|3047|3039.3|3047.01|3039.31|3047.01|3039.31|3046.36|3038.66|13
1649996720000|2022-04-15 04:25:20|3046.71|3039.01|3045.2|3037.5|3047.01|3039.31|3045.2|3037.5|27
1649996730000|2022-04-15 04:25:30|3045.3|3037.6|3043.95|3036.25|3045.32|3037.62|3043.95|3036.25|27
1649996740000|2022-04-15 04:25:40|3044.09|3036.39|3043.79|3036.09|3044.09|3036.39|3043.49|3035.79|34
1649996750000|2022-04-15 04:25:50|3043.87|3036.17|3043.29|3035.59|3043.98|3036.28|3043.27|3035.57|27
1649996760000|2022-04-15 04:26:00|3043.27|3035.57|3042.89|3035.19|3043.27|3035.57|3042.76|3035.06|34
1649996770000|2022-04-15 04:26:10|3042.73|3035.03|3042.53|3034.83|3042.73|3035.03|3042.29|3034.59|33
1649996780000|2022-04-15 04:26:20|3042.59|3034.89|3042.39|3034.69|3042.59|3034.89|3042.39|3034.69|32
1649996790000|2022-04-15 04:26:30|3042.36|3034.66|3043.13|3035.43|3043.3|3035.6|3042.35|3034.65|31
1649996800000|2022-04-15 04:26:40|3043.19|3035.49|3043.16|3035.46|3043.28|3035.58|3043.1|3035.4|33
1649996810000|2022-04-15 04:26:50|3043.2|3035.5|3043.19|3035.49|3043.25|3035.55|3043.14|3035.44|17
1649996820000|2022-04-15 04:27:00|3043.25|3035.55|3042.92|3035.22|3043.25|3035.55|3042.88|3035.18|27
1649996830000|2022-04-15 04:27:10|3043.12|3035.42|3042.47|3034.77|3043.13|3035.43|3042.29|3034.59|32
1649996840000|2022-04-15 04:27:20|3042.43|3034.73|3042.05|3034.35|3042.62|3034.92|3041.58|3033.88|30
1649996850000|2022-04-15 04:27:30|3042.07|3034.37|3040.73|3033.03|3042.07|3034.37|3040.73|3033.03|32
1649996860000|2022-04-15 04:27:40|3040.59|3032.89|3040.95|3033.25|3040.95|3033.25|3039.93|3032.23|34
1649996870000|2022-04-15 04:27:50|3040.78|3033.08|3040.86|3033.16|3041.51|3033.81|3040.54|3032.84|38
1649996880000|2022-04-15 04:28:00|3040.57|3032.87|3040.71|3033.01|3040.71|3033.01|3040.46|3032.76|15
1649996890000|2022-04-15 04:28:10|3040.8|3033.1|3041.8|3034.1|3042.19|3034.49|3040.8|3033.1|31
1649996900000|2022-04-15 04:28:20|3041.81|3034.11|3040.76|3033.06|3041.81|3034.11|3040.59|3032.89|32
1649996910000|2022-04-15 04:28:30|3040.68|3032.98|3040.84|3033.14|3040.9|3033.2|3040.65|3032.95|21
1649996920000|2022-04-15 04:28:40|3040.76|3033.06|3040.8|3033.1|3041.01|3033.31|3040.73|3033.03|25
1649996930000|2022-04-15 04:28:50|3040.83|3033.13|3040.88|3033.18|3041.05|3033.35|3040.75|3033.05|26
1649996940000|2022-04-15 04:29:00|3040.87|3033.17|3040.86|3033.16|3041.05|3033.35|3040.8|3033.1|33
1649996950000|2022-04-15 04:29:10|3040.87|3033.17|3040.91|3033.21|3040.97|3033.27|3040.83|3033.13|28
1649996960000|2022-04-15 04:29:20|3040.89|3033.19|3040.85|3033.15|3040.96|3033.26|3040.82|3033.12|28
1649996970000|2022-04-15 04:29:30|3040.86|3033.16|3041.55|3033.85|3041.58|3033.88|3040.86|3033.16|31
1649996980000|2022-04-15 04:29:40|3041.53|3033.83|3041.42|3033.72|3041.58|3033.88|3041.36|3033.66|23
1649996990000|2022-04-15 04:29:50|3041.37|3033.67|3041.39|3033.69|3041.53|3033.83|3041.16|3033.46|36
1649997000000|2022-04-15 04:30:00|3041.34|3033.64|3040.79|3033.09|3041.47|3033.77|3040.79|3033.09|36
1649997010000|2022-04-15 04:30:10|3040.83|3033.13|3040.68|3032.98|3040.83|3033.13|3040.54|3032.84|12
1649997020000|2022-04-15 04:30:20|3040.77|3033.07|3040.09|3032.39|3040.77|3033.07|3039.33|3031.63|24
1649997030000|2022-04-15 04:30:30|3040|3032.3|3039.58|3031.88|3040.09|3032.39|3039.15|3031.45|28
1649997040000|2022-04-15 04:30:40|3039.22|3031.52|3039.53|3031.83|3039.57|3031.87|3039.03|3031.33|25
1649997050000|2022-04-15 04:30:50|3039.31|3031.61|3038.87|3031.17|3039.51|3031.81|3038.84|3031.14|23
1649997060000|2022-04-15 04:31:00|3039.47|3031.77|3040.02|3032.32|3040.02|3032.32|3038.8|3031.1|26
1649997070000|2022-04-15 04:31:10|3039.93|3032.23|3039.83|3032.13|3039.94|3032.24|3039.57|3031.87|24
1649997080000|2022-04-15 04:31:20|3039.9|3032.2|3039.91|3032.21|3039.95|3032.25|3039.5|3031.8|26
1649997090000|2022-04-15 04:31:30|3039.64|3031.94|3039.85|3032.15|3040.01|3032.31|3039.59|3031.89|23
1649997100000|2022-04-15 04:31:40|3039.87|3032.17|3039.83|3032.13|3039.96|3032.26|3039.75|3032.05|22
1649997110000|2022-04-15 04:31:50|3039.77|3032.07|3039.57|3031.87|3039.98|3032.28|3039.4|3031.7|22
1649997120000|2022-04-15 04:32:00|3039.62|3031.92|3039.66|3031.96|3039.7|3032|3039.53|3031.83|23
1649997130000|2022-04-15 04:32:10|3039.55|3031.85|3039.68|3031.98|3039.7|3032|3039.54|3031.84|14
1649997140000|2022-04-15 04:32:20|3039.76|3032.06|3039.61|3031.91|3039.76|3032.06|3039.56|3031.86|21
1649997150000|2022-04-15 04:32:30|3039.6|3031.9|3040.98|3033.28|3040.99|3033.29|3039.6|3031.9|32
1649997160000|2022-04-15 04:32:40|3040.88|3033.18|3041.07|3033.37|3041.15|3033.45|3040.85|3033.15|20
1649997170000|2022-04-15 04:32:50|3041.51|3033.81|3041.38|3033.68|3041.61|3033.91|3041.27|3033.57|30
1649997180000|2022-04-15 04:33:00|3041.36|3033.66|3040.32|3032.62|3041.53|3033.83|3040.32|3032.62|34
1649997190000|2022-04-15 04:33:10|3040.19|3032.49|3040.03|3032.33|3040.31|3032.61|3039.92|3032.22|31
1649997200000|2022-04-15 04:33:20|3039.98|3032.28|3040.09|3032.39|3040.1|3032.4|3039.98|3032.28|20
1649997210000|2022-04-15 04:33:30|3040.1|3032.4|3040.01|3032.31|3040.15|3032.45|3039.98|3032.28|26
1649997220000|2022-04-15 04:33:40|3040.06|3032.36|3040.08|3032.38|3040.15|3032.45|3039.99|3032.29|29
1649997230000|2022-04-15 04:33:50|3040.03|3032.33|3040.08|3032.38|3040.09|3032.39|3039.99|3032.29|15
1649997240000|2022-04-15 04:34:00|3040.04|3032.34|3040.04|3032.34|3040.1|3032.4|3039.99|3032.29|28
1649997250000|2022-04-15 04:34:10|3040.05|3032.35|3040.25|3032.55|3040.26|3032.56|3039.93|3032.23|21
1649997260000|2022-04-15 04:34:20|3040.2|3032.5|3038.49|3030.79|3040.2|3032.5|3038.43|3030.73|31
1649997270000|2022-04-15 04:34:30|3038.51|3030.81|3037.73|3030.03|3038.58|3030.88|3037.64|3029.94|32
1649997280000|2022-04-15 04:34:40|3037.74|3030.04|3037.82|3030.12|3038.07|3030.37|3037.46|3029.76|26
1649997290000|2022-04-15 04:34:50|3038.02|3030.32|3038.27|3030.57|3038.39|3030.69|3037.82|3030.12|28
1649997300000|2022-04-15 04:35:00|3038.34|3030.64|3038.49|3030.79|3038.52|3030.82|3038.16|3030.46|24
1649997310000|2022-04-15 04:35:10|3038.41|3030.71|3038.36|3030.66|3038.47|3030.77|3038.33|3030.63|11
1649997320000|2022-04-15 04:35:20|3038.37|3030.67|3038.43|3030.73|3038.44|3030.74|3038.37|3030.67|6
1649997330000|2022-04-15 04:35:30|3038.38|3030.68|3038.78|3031.08|3038.78|3031.08|3038.36|3030.66|24
1649997340000|2022-04-15 04:35:40|3038.79|3031.09|3038.3|3030.6|3038.86|3031.16|3038.2|3030.5|36
1649997350000|2022-04-15 04:35:50|3038.14|3030.44|3038.5|3030.8|3038.63|3030.93|3038.14|3030.44|31
1649997360000|2022-04-15 04:36:00|3038.49|3030.79|3038.35|3030.65|3038.57|3030.87|3038.3|3030.6|27
1649997370000|2022-04-15 04:36:10|3038.4|3030.7|3038.39|3030.69|3038.55|3030.85|3038.38|3030.68|27
1649997380000|2022-04-15 04:36:20|3038.47|3030.77|3039.3|3031.6|3039.33|3031.63|3038.39|3030.69|25
1649997390000|2022-04-15 04:36:30|3039.32|3031.62|3039.71|3032.01|3039.94|3032.24|3039.32|3031.62|26
1649997400000|2022-04-15 04:36:40|3039.72|3032.02|3040.23|3032.53|3040.3|3032.6|3039.72|3032.02|27
1649997410000|2022-04-15 04:36:50|3040.24|3032.54|3040.59|3032.89|3040.88|3033.18|3039.88|3032.18|27
1649997420000|2022-04-15 04:37:00|3041.13|3033.43|3040.34|3032.64|3041.13|3033.43|3040.32|3032.62|21
1649997430000|2022-04-15 04:37:10|3040.35|3032.65|3040.31|3032.61|3040.35|3032.65|3040.31|3032.61|5
1649997440000|2022-04-15 04:37:20|3040.34|3032.64|3040.34|3032.64|3040.36|3032.66|3040.27|3032.57|7
1649997450000|2022-04-15 04:37:30|3040.37|3032.67|3039.76|3032.06|3040.37|3032.67|3039.67|3031.97|23
1649997460000|2022-04-15 04:37:40|3039.71|3032.01|3039.94|3032.24|3039.96|3032.26|3039.62|3031.92|21
1649997470000|2022-04-15 04:37:50|3039.9|3032.2|3039.61|3031.91|3040.04|3032.34|3039.61|3031.91|25
1649997480000|2022-04-15 04:38:00|3039.64|3031.94|3039.51|3031.81|3039.96|3032.26|3039.5|3031.8|20
1649997490000|2022-04-15 04:38:10|3039.52|3031.82|3038.82|3031.12|3040.09|3032.39|3038.49|3030.79|28
1649997500000|2022-04-15 04:38:20|3038.77|3031.07|3037.13|3029.43|3038.77|3031.07|3037.13|3029.43|32
1649997510000|2022-04-15 04:38:30|3037.12|3029.42|3037.83|3030.13|3037.91|3030.21|3037.04|3029.34|25
1649997520000|2022-04-15 04:38:40|3037.81|3030.11|3037.9|3030.2|3037.92|3030.22|3037.58|3029.88|27
1649997530000|2022-04-15 04:38:50|3037.87|3030.17|3037.66|3029.96|3037.98|3030.28|3037.48|3029.78|24
1649997540000|2022-04-15 04:39:00|3037.67|3029.97|3037.75|3030.05|3037.89|3030.19|3037.03|3029.33|35
1649997550000|2022-04-15 04:39:10|3037.76|3030.06|3038.02|3030.32|3038.31|3030.61|3037.74|3030.04|32
1649997560000|2022-04-15 04:39:20|3038.04|3030.34|3039.53|3031.83|3039.53|3031.83|3038.04|3030.34|25
1649997570000|2022-04-15 04:39:30|3039.49|3031.79|3039.71|3032.01|3039.87|3032.17|3039.03|3031.33|31
1649997580000|2022-04-15 04:39:40|3039.72|3032.02|3039.82|3032.12|3039.82|3032.12|3039.54|3031.84|33
1649997590000|2022-04-15 04:39:50|3039.98|3032.28|3039.75|3032.05|3039.98|3032.28|3039.54|3031.84|25
1649997600000|2022-04-15 04:40:00|3039.57|3031.87|3039.46|3031.76|3039.57|3031.87|3039.31|3031.61|19
1649997610000|2022-04-15 04:40:10|3039.47|3031.77|3039.41|3031.71|3039.47|3031.77|3039.22|3031.52|7
1649997630000|2022-04-15 04:40:30|3039.22|3031.52|3038.98|3031.28|3039.23|3031.53|3038.98|3031.28|20
1649997640000|2022-04-15 04:40:40|3038.96|3031.26|3039.06|3031.36|3039.09|3031.39|3038.9|3031.2|22
1649997650000|2022-04-15 04:40:50|3039.05|3031.35|3038.41|3030.71|3039.06|3031.36|3038.41|3030.71|10
1649997660000|2022-04-15 04:41:00|3038.52|3030.82|3038.25|3030.55|3038.62|3030.92|3037.64|3029.94|31
1649997670000|2022-04-15 04:41:10|3038.31|3030.61|3038.53|3030.83|3038.53|3030.83|3038.09|3030.39|29
1649997680000|2022-04-15 04:41:20|3038.51|3030.81|3038.55|3030.85|3038.66|3030.96|3038.5|3030.8|19
1649997690000|2022-04-15 04:41:30|3038.57|3030.87|3038.58|3030.88|3038.61|3030.91|3038.5|3030.8|12
1649997700000|2022-04-15 04:41:40|3038.57|3030.87|3038.58|3030.88|3038.69|3030.99|3038.5|3030.8|22
1649997710000|2022-04-15 04:41:50|3038.61|3030.91|3038.57|3030.87|3038.65|3030.95|3038.49|3030.79|15
1649997720000|2022-04-15 04:42:00|3038.63|3030.93|3038.66|3030.96|3038.66|3030.96|3038.55|3030.85|29
1649997730000|2022-04-15 04:42:10|3038.64|3030.94|3038.67|3030.97|3038.67|3030.97|3038.55|3030.85|21
1649997740000|2022-04-15 04:42:20|3038.68|3030.98|3038.68|3030.98|3038.73|3031.03|3038.63|3030.93|24
1649997750000|2022-04-15 04:42:30|3038.69|3030.99|3038.73|3031.03|3038.76|3031.06|3038.66|3030.96|13
1649997760000|2022-04-15 04:42:40|3038.72|3031.02|3038.79|3031.09|3038.84|3031.14|3038.72|3031.02|18
1649997770000|2022-04-15 04:42:50|3038.8|3031.1|3038.84|3031.14|3038.84|3031.14|3038.8|3031.1|13
1649997780000|2022-04-15 04:43:00|3038.82|3031.12|3039.04|3031.34|3039.42|3031.72|3038.79|3031.09|25
1649997790000|2022-04-15 04:43:10|3039.1|3031.4|3039.16|3031.46|3039.26|3031.56|3039.1|3031.4|18
1649997800000|2022-04-15 04:43:20|3039.2|3031.5|3038.06|3030.36|3039.3|3031.6|3037.84|3030.14|23
1649997810000|2022-04-15 04:43:30|3038.29|3030.59|3038.1|3030.4|3038.29|3030.59|3038.03|3030.33|22
1649997820000|2022-04-15 04:43:40|3038.09|3030.39|3038.06|3030.36|3038.22|3030.52|3037.99|3030.29|23
1649997830000|2022-04-15 04:43:50|3038.11|3030.41|3038.22|3030.52|3038.22|3030.52|3038.04|3030.34|29
1649997840000|2022-04-15 04:44:00|3038.25|3030.55|3038.06|3030.36|3038.31|3030.61|3038.06|3030.36|12
1649997850000|2022-04-15 04:44:10|3038.07|3030.37|3038.04|3030.34|3038.21|3030.51|3038.02|3030.32|20
1649997860000|2022-04-15 04:44:20|3038.06|3030.36|3038.28|3030.58|3038.39|3030.69|3038.03|3030.33|17
1649997870000|2022-04-15 04:44:30|3038.15|3030.45|3038.41|3030.71|3038.43|3030.73|3038.15|3030.45|27
1649997880000|2022-04-15 04:44:40|3038.39|3030.69|3038.49|3030.79|3038.57|3030.87|3038.33|3030.63|15
1649997890000|2022-04-15 04:44:50|3038.64|3030.94|3038.85|3031.15|3038.85|3031.15|3038.64|3030.94|5
1649997900000|2022-04-15 04:45:00|3038.83|3031.13|3038.59|3030.89|3038.85|3031.15|3038.49|3030.79|26
1649997910000|2022-04-15 04:45:10|3038.61|3030.91|3038.13|3030.43|3038.7|3031|3038.01|3030.31|24
1649997920000|2022-04-15 04:45:20|3038.11|3030.41|3038.42|3030.72|3038.54|3030.84|3038.11|3030.41|17
1649997930000|2022-04-15 04:45:30|3038.33|3030.63|3038.7|3031|3038.7|3031|3037.99|3030.29|31
1649997940000|2022-04-15 04:45:40|3038.66|3030.96|3038.56|3030.86|3038.66|3030.96|3038.47|3030.77|23
1649997950000|2022-04-15 04:45:50|3038.62|3030.92|3038.9|3031.2|3039.01|3031.31|3038.45|3030.75|25
1649997960000|2022-04-15 04:46:00|3038.89|3031.19|3039.23|3031.53|3039.27|3031.57|3038.88|3031.18|16
1649997970000|2022-04-15 04:46:10|3039.1|3031.4|3039.21|3031.51|3039.22|3031.52|3039.06|3031.36|27
1649997980000|2022-04-15 04:46:20|3039.24|3031.54|3039.2|3031.5|3039.27|3031.57|3039.05|3031.35|27
1649997990000|2022-04-15 04:46:30|3039.21|3031.51|3039.23|3031.53|3039.24|3031.54|3039.01|3031.31|22
1649998000000|2022-04-15 04:46:40|3039.24|3031.54|3039.22|3031.52|3039.24|3031.54|3039.06|3031.36|22
1649998010000|2022-04-15 04:46:50|3039.23|3031.53|3038.97|3031.27|3039.23|3031.53|3038.92|3031.22|12
1649998020000|2022-04-15 04:47:00|3039.02|3031.32|3039.21|3031.51|3039.21|3031.51|3039.01|3031.31|9
1649998030000|2022-04-15 04:47:10|3039.25|3031.55|3039.66|3031.96|3039.98|3032.28|3039.25|3031.55|24
1649998040000|2022-04-15 04:47:20|3039.67|3031.97|3039.67|3031.97|3040.06|3032.36|3039.65|3031.95|17
1649998050000|2022-04-15 04:47:30|3039.75|3032.05|3040.01|3032.31|3040.01|3032.31|3039.73|3032.03|11
1649998060000|2022-04-15 04:47:40|3039.95|3032.25|3040.12|3032.42|3040.17|3032.47|3039.95|3032.25|10
1649998070000|2022-04-15 04:47:50|3040.1|3032.4|3040.09|3032.39|3040.1|3032.4|3040.07|3032.37|4
1649998080000|2022-04-15 04:48:00|3040.1|3032.4|3040.22|3032.52|3040.27|3032.57|3039.74|3032.04|13
1649998090000|2022-04-15 04:48:10|3040.19|3032.49|3040.91|3033.21|3040.91|3033.21|3040.19|3032.49|19
1649998100000|2022-04-15 04:48:20|3040.86|3033.16|3040.39|3032.69|3040.86|3033.16|3040.19|3032.49|23
1649998110000|2022-04-15 04:48:30|3040.19|3032.49|3040.48|3032.78|3040.54|3032.84|3040.19|3032.49|20
1649998120000|2022-04-15 04:48:40|3040.43|3032.73|3040.06|3032.36|3040.59|3032.89|3039.65|3031.95|29
1649998130000|2022-04-15 04:48:50|3039.86|3032.16|3040.04|3032.34|3040.15|3032.45|3039.74|3032.04|28
1649998140000|2022-04-15 04:49:00|3040.08|3032.38|3040|3032.3|3040.13|3032.43|3039.66|3031.96|31
1649998150000|2022-04-15 04:49:10|3039.99|3032.29|3040.12|3032.42|3040.13|3032.43|3039.62|3031.92|24
1649998160000|2022-04-15 04:49:20|3040.06|3032.36|3039.65|3031.95|3040.13|3032.43|3039.33|3031.63|24
1649998170000|2022-04-15 04:49:30|3039.66|3031.96|3039.36|3031.66|3039.77|3032.07|3039.36|3031.66|19
1649998180000|2022-04-15 04:49:40|3039.37|3031.67|3039.73|3032.03|3039.75|3032.05|3039.37|3031.67|28
1649998190000|2022-04-15 04:49:50|3039.66|3031.96|3039.64|3031.94|3039.73|3032.03|3039.47|3031.77|26
1649998200000|2022-04-15 04:50:00|3039.67|3031.97|3039.72|3032.02|3039.77|3032.07|3039.45|3031.75|30
1649998210000|2022-04-15 04:50:10|3039.67|3031.97|3039.86|3032.16|3039.86|3032.16|3039.65|3031.95|21
1649998220000|2022-04-15 04:50:20|3039.85|3032.15|3039.83|3032.13|3039.96|3032.26|3039.78|3032.08|15
1649998230000|2022-04-15 04:50:30|3039.94|3032.24|3039.52|3031.82|3039.99|3032.29|3039.52|3031.82|21
1649998240000|2022-04-15 04:50:40|3039.62|3031.92|3039.77|3032.07|3039.89|3032.19|3039.62|3031.92|21
1649998250000|2022-04-15 04:50:50|3039.72|3032.02|3039.69|3031.99|3039.79|3032.09|3039.57|3031.87|28
1649998260000|2022-04-15 04:51:00|3039.56|3031.86|3039.71|3032.01|3039.79|3032.09|3039.55|3031.85|29
1649998270000|2022-04-15 04:51:10|3039.78|3032.08|3039.34|3031.64|3039.91|3032.21|3039.34|3031.64|23
1649998280000|2022-04-15 04:51:20|3039.1|3031.4|3040.08|3032.38|3040.28|3032.58|3038.93|3031.23|36
1649998290000|2022-04-15 04:51:30|3040.12|3032.42|3039.16|3031.46|3040.17|3032.47|3038.97|3031.27|28
1649998300000|2022-04-15 04:51:40|3039.18|3031.48|3038.93|3031.23|3039.18|3031.48|3038.91|3031.21|22
1649998310000|2022-04-15 04:51:50|3038.9|3031.2|3037.96|3030.26|3039.16|3031.46|3037.92|3030.22|36
1649998320000|2022-04-15 04:52:00|3037.93|3030.23|3037.22|3029.52|3038.03|3030.33|3037.15|3029.45|34
1649998330000|2022-04-15 04:52:10|3037.2|3029.5|3037.35|3029.65|3037.47|3029.77|3037.15|3029.45|33
1649998340000|2022-04-15 04:52:20|3037.37|3029.67|3037.24|3029.54|3038.01|3030.31|3037.2|3029.5|26
1649998350000|2022-04-15 04:52:30|3037.27|3029.57|3037.44|3029.74|3037.5|3029.8|3036.98|3029.28|30
1649998360000|2022-04-15 04:52:40|3037.38|3029.68|3037.37|3029.67|3037.47|3029.77|3037.1|3029.4|18
1649998370000|2022-04-15 04:52:50|3037.46|3029.76|3037.34|3029.64|3037.52|3029.82|3037.23|3029.53|25
1649998380000|2022-04-15 04:53:00|3037.29|3029.59|3037.27|3029.57|3037.36|3029.66|3037.25|3029.55|24
1649998390000|2022-04-15 04:53:10|3037.32|3029.62|3037.08|3029.38|3037.32|3029.62|3037.08|3029.38|20
1649998400000|2022-04-15 04:53:20|3037.07|3029.37|3037.09|3029.39|3037.15|3029.45|3037.02|3029.32|17
1649998410000|2022-04-15 04:53:30|3037.1|3029.4|3037.01|3029.31|3037.4|3029.7|3036.88|3029.18|23
1649998420000|2022-04-15 04:53:40|3036.72|3029.02|3036.73|3029.03|3036.81|3029.11|3036.66|3028.96|22
1649998430000|2022-04-15 04:53:50|3036.71|3029.01|3036.67|3028.97|3036.71|3029.01|3036.6|3028.9|10
1649998440000|2022-04-15 04:54:00|3036.64|3028.94|3036.66|3028.96|3036.69|3028.99|3036.57|3028.87|13
1649998450000|2022-04-15 04:54:10|3036.64|3028.94|3036.51|3028.81|3036.71|3029.01|3036.51|3028.81|29
1649998460000|2022-04-15 04:54:20|3036.57|3028.87|3036.3|3028.6|3036.59|3028.89|3036.28|3028.58|21
1649998470000|2022-04-15 04:54:30|3036.31|3028.61|3036.25|3028.55|3036.33|3028.63|3036.17|3028.47|22
1649998480000|2022-04-15 04:54:40|3036.23|3028.53|3035.91|3028.21|3036.24|3028.54|3035.84|3028.14|9
1649998490000|2022-04-15 04:54:50|3035.83|3028.13|3035.94|3028.24|3036.02|3028.32|3035.83|3028.13|26
1649998500000|2022-04-15 04:55:00|3035.89|3028.19|3035.98|3028.28|3036.09|3028.39|3035.84|3028.14|25
1649998510000|2022-04-15 04:55:10|3035.93|3028.23|3035.91|3028.21|3036.06|3028.36|3035.82|3028.12|15
1649998520000|2022-04-15 04:55:20|3035.96|3028.26|3035.81|3028.11|3036.1|3028.4|3035.8|3028.1|25
1649998530000|2022-04-15 04:55:30|3035.71|3028.01|3035.87|3028.17|3035.98|3028.28|3035.71|3028.01|8
1649998540000|2022-04-15 04:55:40|3035.81|3028.11|3035.97|3028.27|3035.98|3028.28|3035.79|3028.09|14
1649998550000|2022-04-15 04:55:50|3035.83|3028.13|3035.58|3027.88|3035.84|3028.14|3035.22|3027.52|23
1649998560000|2022-04-15 04:56:00|3035.22|3027.52|3035.14|3027.44|3035.58|3027.88|3035.06|3027.36|14
1649998570000|2022-04-15 04:56:10|3035.07|3027.37|3035.31|3027.61|3035.31|3027.61|3035.06|3027.36|20
1649998580000|2022-04-15 04:56:20|3035.18|3027.48|3035.43|3027.73|3035.58|3027.88|3035.08|3027.38|12
1649998590000|2022-04-15 04:56:30|3035.13|3027.43|3034.67|3026.97|3035.43|3027.73|3034.26|3026.56|25
1649998600000|2022-04-15 04:56:40|3034.52|3026.82|3034.07|3026.37|3034.52|3026.82|3033.82|3026.12|29
1649998610000|2022-04-15 04:56:50|3033.99|3026.29|3034.35|3026.65|3034.36|3026.66|3033.9|3026.2|23
1649998620000|2022-04-15 04:57:00|3034.25|3026.55|3034|3026.3|3034.39|3026.69|3033.33|3025.63|32
1649998630000|2022-04-15 04:57:10|3034.01|3026.31|3034.38|3026.68|3034.47|3026.77|3034.01|3026.31|24
1649998640000|2022-04-15 04:57:20|3034.25|3026.55|3034.42|3026.72|3034.53|3026.83|3034.02|3026.32|26
1649998650000|2022-04-15 04:57:30|3034.53|3026.83|3034.05|3026.35|3034.83|3027.13|3034.01|3026.31|28
1649998660000|2022-04-15 04:57:40|3034.06|3026.36|3034.13|3026.43|3034.5|3026.8|3034.01|3026.31|35
1649998670000|2022-04-15 04:57:50|3034.12|3026.42|3035.71|3028.01|3035.97|3028.27|3034.12|3026.42|28
1649998680000|2022-04-15 04:58:00|3035.76|3028.06|3036.83|3029.13|3036.96|3029.26|3035.76|3028.06|28
1649998690000|2022-04-15 04:58:10|3036.81|3029.11|3036.85|3029.15|3036.94|3029.24|3036.79|3029.09|9
1649998700000|2022-04-15 04:58:20|3036.94|3029.24|3036.88|3029.18|3037.05|3029.35|3036.84|3029.14|20
1649998710000|2022-04-15 04:58:30|3036.89|3029.19|3036.87|3029.17|3037.01|3029.31|3036.74|3029.04|30
1649998720000|2022-04-15 04:58:40|3036.88|3029.18|3036.21|3028.51|3036.89|3029.19|3036.11|3028.41|33
1649998730000|2022-04-15 04:58:50|3036.12|3028.42|3036.05|3028.35|3036.16|3028.46|3036|3028.3|7
1649998740000|2022-04-15 04:59:00|3036.06|3028.36|3035.94|3028.24|3036.06|3028.36|3035.92|3028.22|8
1649998750000|2022-04-15 04:59:10|3035.96|3028.26|3036.43|3028.73|3036.61|3028.91|3035.96|3028.26|19
1649998760000|2022-04-15 04:59:20|3036.4|3028.7|3036.38|3028.68|3036.43|3028.73|3036.37|3028.67|16
1649998770000|2022-04-15 04:59:30|3036.37|3028.67|3036.62|3028.92|3036.72|3029.02|3036.37|3028.67|24
1649998780000|2022-04-15 04:59:40|3036.52|3028.82|3036.49|3028.79|3036.67|3028.97|3036.47|3028.77|27
1649998790000|2022-04-15 04:59:50|3036.61|3028.91|3036.77|3029.07|3036.81|3029.11|3036.61|3028.91|16
1649998800000|2022-04-15 05:00:00|3036.7|3029|3037.29|3029.59|3037.39|3029.69|3036.67|3028.97|23
1649998810000|2022-04-15 05:00:10|3037.27|3029.57|3037.28|3029.58|3037.3|3029.6|3037.07|3029.37|17
1649998820000|2022-04-15 05:00:20|3037.32|3029.62|3037.19|3029.49|3037.34|3029.64|3037.07|3029.37|14
1649998830000|2022-04-15 05:00:30|3037.21|3029.51|3035.8|3028.1|3037.21|3029.51|3035.8|3028.1|25
1649998840000|2022-04-15 05:00:40|3035.69|3027.99|3035.4|3027.7|3035.72|3028.02|3035.19|3027.49|20
1649998850000|2022-04-15 05:00:50|3035.41|3027.71|3035.29|3027.59|3035.44|3027.74|3035.26|3027.56|16
1649998860000|2022-04-15 05:01:00|3035.26|3027.56|3035.48|3027.78|3035.51|3027.81|3035.22|3027.52|23
1649998870000|2022-04-15 05:01:10|3035.5|3027.8|3036.51|3028.81|3036.55|3028.85|3035.47|3027.77|33
1649998880000|2022-04-15 05:01:20|3036.56|3028.86|3036.72|3029.02|3036.74|3029.04|3036.54|3028.84|25
1649998890000|2022-04-15 05:01:30|3036.86|3029.16|3037.37|3029.67|3037.37|3029.67|3036.86|3029.16|26
1649998900000|2022-04-15 05:01:40|3037.35|3029.65|3037.41|3029.71|3037.44|3029.74|3037.35|3029.65|20
1649998910000|2022-04-15 05:01:50|3037.39|3029.69|3038.68|3030.98|3038.78|3031.08|3037.39|3029.69|37
1649998920000|2022-04-15 05:02:00|3038.7|3031|3038.77|3031.07|3038.77|3031.07|3038.39|3030.69|34
1649998930000|2022-04-15 05:02:10|3038.68|3030.98|3038.84|3031.14|3038.88|3031.18|3038.66|3030.96|25
1649998940000|2022-04-15 05:02:20|3038.85|3031.15|3038.82|3031.12|3038.91|3031.21|3038.82|3031.12|18
1649998950000|2022-04-15 05:02:30|3038.77|3031.07|3038.78|3031.08|3038.89|3031.19|3038.75|3031.05|17
1649998960000|2022-04-15 05:02:40|3038.72|3031.02|3038.81|3031.11|3038.87|3031.17|3038.72|3031.02|15
1649998970000|2022-04-15 05:02:50|3038.88|3031.18|3038.9|3031.2|3038.91|3031.21|3038.81|3031.11|13
1649998980000|2022-04-15 05:03:00|3038.84|3031.14|3038.8|3031.1|3038.91|3031.21|3038.74|3031.04|19
1649998990000|2022-04-15 05:03:10|3038.81|3031.11|3037.81|3030.11|3038.84|3031.14|3037.66|3029.96|25
1649999000000|2022-04-15 05:03:20|3037.8|3030.1|3037.39|3029.69|3038.03|3030.33|3037.36|3029.66|29
1649999010000|2022-04-15 05:03:30|3037.36|3029.66|3037.36|3029.66|3037.43|3029.73|3037.27|3029.57|23
1649999020000|2022-04-15 05:03:40|3037.37|3029.67|3037.33|3029.63|3037.37|3029.67|3037.31|3029.61|7
1649999030000|2022-04-15 05:03:50|3037.32|3029.62|3037.22|3029.52|3037.36|3029.66|3037.2|3029.5|20
1649999040000|2022-04-15 05:04:00|3037.21|3029.51|3037.15|3029.45|3037.25|3029.55|3037.15|3029.45|21
1649999050000|2022-04-15 05:04:10|3037.19|3029.49|3037.09|3029.39|3037.19|3029.49|3037.09|3029.39|10
1649999060000|2022-04-15 05:04:20|3037.1|3029.4|3036.72|3029.02|3037.15|3029.45|3036.61|3028.91|21
1649999070000|2022-04-15 05:04:30|3036.7|3029|3037.69|3029.99|3037.77|3030.07|3036.63|3028.93|32
1649999080000|2022-04-15 05:04:40|3037.7|3030|3037.47|3029.77|3038.19|3030.49|3037.47|3029.77|35
1649999090000|2022-04-15 05:04:50|3037.43|3029.73|3037.77|3030.07|3037.77|3030.07|3037.38|3029.68|27
1649999100000|2022-04-15 05:05:00|3037.82|3030.12|3037.89|3030.19|3037.95|3030.25|3037.82|3030.12|18
1649999110000|2022-04-15 05:05:10|3037.91|3030.21|3037.86|3030.16|3037.93|3030.23|3037.76|3030.06|23
1649999120000|2022-04-15 05:05:20|3037.88|3030.18|3037.82|3030.12|3037.91|3030.21|3037.8|3030.1|16
1649999130000|2022-04-15 05:05:30|3037.8|3030.1|3037.65|3029.95|3037.85|3030.15|3037.65|3029.95|16
1649999140000|2022-04-15 05:05:40|3037.64|3029.94|3037.53|3029.83|3037.71|3030.01|3037.25|3029.55|27
1649999150000|2022-04-15 05:05:50|3037.31|3029.61|3037.49|3029.79|3037.55|3029.85|3037.17|3029.47|24
1649999160000|2022-04-15 05:06:00|3037.48|3029.78|3037.5|3029.8|3037.53|3029.83|3037.41|3029.71|20
1649999170000|2022-04-15 05:06:10|3037.46|3029.76|3037.42|3029.72|3037.5|3029.8|3037.36|3029.66|20
1649999180000|2022-04-15 05:06:20|3037.35|3029.65|3037.49|3029.79|3037.55|3029.85|3037.35|3029.65|22
1649999190000|2022-04-15 05:06:30|3037.48|3029.78|3037.37|3029.67|3037.55|3029.85|3037.37|3029.67|21
1649999200000|2022-04-15 05:06:40|3037.31|3029.61|3037.4|3029.7|3037.46|3029.76|3037.26|3029.56|18
1649999210000|2022-04-15 05:06:50|3037.39|3029.69|3038.17|3030.47|3038.17|3030.47|3037.27|3029.57|17
1649999220000|2022-04-15 05:07:00|3038.06|3030.36|3038.08|3030.38|3038.23|3030.53|3038|3030.3|18
1649999230000|2022-04-15 05:07:10|3038.12|3030.42|3038.77|3031.07|3038.77|3031.07|3038.07|3030.37|22
1649999240000|2022-04-15 05:07:20|3038.76|3031.06|3038.76|3031.06|3038.78|3031.08|3038.66|3030.96|21
1649999250000|2022-04-15 05:07:30|3038.74|3031.04|3038.75|3031.05|3038.77|3031.07|3038.71|3031.01|14
1649999260000|2022-04-15 05:07:40|3038.74|3031.04|3038.71|3031.01|3038.74|3031.04|3038.68|3030.98|9
1649999270000|2022-04-15 05:07:50|3038.59|3030.89|3037.96|3030.26|3038.74|3031.04|3037.77|3030.07|20
1649999280000|2022-04-15 05:08:00|3037.98|3030.28|3037.39|3029.69|3037.98|3030.28|3037.34|3029.64|27
1649999290000|2022-04-15 05:08:10|3037.38|3029.68|3037.54|3029.84|3037.59|3029.89|3037.38|3029.68|27
1649999300000|2022-04-15 05:08:20|3037.47|3029.77|3037.54|3029.84|3037.6|3029.9|3037.39|3029.69|27
1649999310000|2022-04-15 05:08:30|3037.49|3029.79|3037.52|3029.82|3037.65|3029.95|3037.4|3029.7|25
1649999320000|2022-04-15 05:08:40|3037.51|3029.81|3037.49|3029.79|3037.53|3029.83|3037.35|3029.65|22
1649999330000|2022-04-15 05:08:50|3037.48|3029.78|3037.4|3029.7|3037.59|3029.89|3037.35|3029.65|19
1649999340000|2022-04-15 05:09:00|3037.49|3029.79|3037.53|3029.83|3037.53|3029.83|3037.4|3029.7|23
1649999350000|2022-04-15 05:09:10|3037.81|3030.11|3037.52|3029.82|3037.92|3030.22|3037.51|3029.81|25
1649999360000|2022-04-15 05:09:20|3037.55|3029.85|3037.49|3029.79|3037.55|3029.85|3037.49|3029.79|11
1649999370000|2022-04-15 05:09:30|3037.5|3029.8|3037.56|3029.86|3037.6|3029.9|3037.49|3029.79|14
1649999380000|2022-04-15 05:09:40|3037.54|3029.84|3037.62|3029.92|3037.63|3029.93|3037.53|3029.83|22
1649999390000|2022-04-15 05:09:50|3037.6|3029.9|3037.84|3030.14|3037.88|3030.18|3037.54|3029.84|13
1649999400000|2022-04-15 05:10:00|3037.92|3030.22|3038.33|3030.63|3038.33|3030.63|3037.66|3029.96|18
1649999410000|2022-04-15 05:10:10|3038.32|3030.62|3038.36|3030.66|3038.46|3030.76|3038.08|3030.38|22
1649999420000|2022-04-15 05:10:20|3038.37|3030.67|3038.36|3030.66|3038.48|3030.78|3038.16|3030.46|28
1649999430000|2022-04-15 05:10:30|3038.31|3030.61|3038.15|3030.45|3038.48|3030.78|3038.15|3030.45|16
1649999440000|2022-04-15 05:10:40|3038.18|3030.48|3038.44|3030.74|3038.45|3030.75|3038.18|3030.48|21
1649999450000|2022-04-15 05:10:50|3038.32|3030.62|3038.33|3030.63|3038.38|3030.68|3038.23|3030.53|28
1649999460000|2022-04-15 05:11:00|3038.34|3030.64|3038.51|3030.81|3038.51|3030.81|3038.28|3030.58|22
1649999470000|2022-04-15 05:11:10|3038.34|3030.64|3038.32|3030.62|3038.59|3030.89|3038.25|3030.55|22
1649999480000|2022-04-15 05:11:20|3038.3|3030.6|3037.4|3029.7|3038.59|3030.89|3037.4|3029.7|25
1649999490000|2022-04-15 05:11:30|3037.57|3029.87|3037.78|3030.08|3037.96|3030.26|3037.38|3029.68|29
1649999500000|2022-04-15 05:11:40|3037.69|3029.99|3038.34|3030.64|3038.34|3030.64|3037.69|3029.99|22
1649999510000|2022-04-15 05:11:50|3038.11|3030.41|3038.14|3030.44|3038.55|3030.85|3038.08|3030.38|28
1649999520000|2022-04-15 05:12:00|3038.16|3030.46|3038.17|3030.47|3038.6|3030.9|3038.06|3030.36|25
1649999530000|2022-04-15 05:12:10|3038.19|3030.49|3038.4|3030.7|3038.4|3030.7|3038.08|3030.38|23
1649999540000|2022-04-15 05:12:20|3038.14|3030.44|3038.14|3030.44|3038.14|3030.44|3037.95|3030.25|24
1649999550000|2022-04-15 05:12:30|3038.15|3030.45|3037.95|3030.25|3038.15|3030.45|3037.95|3030.25|26
1649999560000|2022-04-15 05:12:40|3037.99|3030.29|3038.21|3030.51|3038.25|3030.55|3037.98|3030.28|18
1649999570000|2022-04-15 05:12:50|3038.25|3030.55|3038.25|3030.55|3038.25|3030.55|3038.21|3030.51|11
1649999580000|2022-04-15 05:13:00|3038.21|3030.51|3038.21|3030.51|3038.35|3030.65|3038.21|3030.51|18
1649999590000|2022-04-15 05:13:10|3038.25|3030.55|3038.25|3030.55|3038.25|3030.55|3038.21|3030.51|9
1649999600000|2022-04-15 05:13:20|3038.45|3030.75|3036.95|3029.25|3038.56|3030.86|3036.74|3029.04|26
1649999610000|2022-04-15 05:13:30|3036.89|3029.19|3036.73|3029.03|3036.98|3029.28|3036.54|3028.84|35
1649999620000|2022-04-15 05:13:40|3036.74|3029.04|3036.5|3028.8|3036.83|3029.13|3036.47|3028.77|29
1649999630000|2022-04-15 05:13:50|3036.51|3028.81|3036.62|3028.92|3036.63|3028.93|3036.43|3028.73|31
1649999640000|2022-04-15 05:14:00|3036.57|3028.87|3036.54|3028.84|3036.65|3028.95|3036.42|3028.72|26
1649999650000|2022-04-15 05:14:10|3036.57|3028.87|3035.06|3027.36|3036.72|3029.02|3034.99|3027.29|29
1649999660000|2022-04-15 05:14:20|3034.9|3027.2|3034.9|3027.2|3034.94|3027.24|3034.75|3027.05|31
1649999670000|2022-04-15 05:14:30|3034.84|3027.14|3034.83|3027.13|3034.95|3027.25|3034.81|3027.11|27
1649999680000|2022-04-15 05:14:40|3034.82|3027.12|3035.14|3027.44|3035.14|3027.44|3034.75|3027.05|22
1649999690000|2022-04-15 05:14:50|3035.11|3027.41|3035.03|3027.33|3035.11|3027.41|3034.97|3027.27|15
1649999700000|2022-04-15 05:15:00|3035.05|3027.35|3035.3|3027.6|3035.39|3027.69|3035.04|3027.34|15
1649999710000|2022-04-15 05:15:10|3035.29|3027.59|3035.29|3027.59|3035.33|3027.63|3035.24|3027.54|20
1649999720000|2022-04-15 05:15:20|3035.32|3027.62|3035.4|3027.7|3035.4|3027.7|3035.25|3027.55|22
1649999730000|2022-04-15 05:15:30|3035.23|3027.53|3035.1|3027.4|3035.35|3027.65|3035.1|3027.4|29
1649999740000|2022-04-15 05:15:40|3035.03|3027.33|3034.88|3027.18|3035.07|3027.37|3034.87|3027.17|19
1649999750000|2022-04-15 05:15:50|3034.89|3027.19|3034.75|3027.05|3035.06|3027.36|3034.71|3027.01|31
1649999760000|2022-04-15 05:16:00|3034.72|3027.02|3035.08|3027.38|3035.51|3027.81|3034.72|3027.02|32
1649999770000|2022-04-15 05:16:10|3035.26|3027.56|3035.35|3027.65|3035.44|3027.74|3035.2|3027.5|21
1649999780000|2022-04-15 05:16:20|3035.45|3027.75|3035.42|3027.72|3035.46|3027.76|3035.22|3027.52|24
1649999790000|2022-04-15 05:16:30|3035.4|3027.7|3035.37|3027.67|3035.5|3027.8|3035.29|3027.59|24
1649999800000|2022-04-15 05:16:40|3035.13|3027.43|3035.17|3027.47|3035.3|3027.6|3035.04|3027.34|21
1649999810000|2022-04-15 05:16:50|3035.16|3027.46|3034.2|3026.5|3035.18|3027.48|3034.2|3026.5|15
1649999820000|2022-04-15 05:17:00|3034.24|3026.54|3034.34|3026.64|3034.34|3026.64|3033.66|3025.96|33
1649999830000|2022-04-15 05:17:10|3034.12|3026.42|3034|3026.3|3034.5|3026.8|3033.76|3026.06|28
1649999840000|2022-04-15 05:17:20|3034.08|3026.38|3034.13|3026.43|3034.14|3026.44|3033.95|3026.25|23
1649999850000|2022-04-15 05:17:30|3034.08|3026.38|3034.07|3026.37|3034.29|3026.59|3033.98|3026.28|21
1649999860000|2022-04-15 05:17:40|3034.12|3026.42|3034.41|3026.71|3034.41|3026.71|3034.08|3026.38|24
1649999870000|2022-04-15 05:17:50|3034.38|3026.68|3034.23|3026.53|3034.42|3026.72|3034.09|3026.39|14
1649999880000|2022-04-15 05:18:00|3034.24|3026.54|3034.32|3026.62|3034.32|3026.62|3034.17|3026.47|14
1649999890000|2022-04-15 05:18:10|3034.34|3026.64|3034.45|3026.75|3034.45|3026.75|3034.21|3026.51|10
1649999900000|2022-04-15 05:18:20|3034.6|3026.9|3034.66|3026.96|3034.73|3027.03|3034.6|3026.9|18
1649999910000|2022-04-15 05:18:30|3034.67|3026.97|3034.75|3027.05|3034.75|3027.05|3034.67|3026.97|12
1649999920000|2022-04-15 05:18:40|3034.74|3027.04|3035.03|3027.33|3035.03|3027.33|3034.6|3026.9|17
1649999930000|2022-04-15 05:18:50|3035.08|3027.38|3034.75|3027.05|3035.08|3027.38|3034.69|3026.99|22
1649999940000|2022-04-15 05:19:00|3034.93|3027.23|3034.8|3027.1|3035|3027.3|3034.71|3027.01|27
1649999950000|2022-04-15 05:19:10|3034.79|3027.09|3034.73|3027.03|3034.95|3027.25|3034.72|3027.02|19
1649999960000|2022-04-15 05:19:20|3034.75|3027.05|3034.93|3027.23|3035|3027.3|3034.65|3026.95|15
1649999970000|2022-04-15 05:19:30|3034.86|3027.16|3034.76|3027.06|3034.96|3027.26|3034.76|3027.06|9
1649999980000|2022-04-15 05:19:40|3034.96|3027.26|3034.96|3027.26|3035.01|3027.31|3034.71|3027.01|23
1649999990000|2022-04-15 05:19:50|3034.76|3027.06|3034.86|3027.16|3035.05|3027.35|3034.3|3026.6|22
1650000000000|2022-04-15 05:20:00|3034.72|3027.02|3034.96|3027.26|3034.96|3027.26|3034.34|3026.64|32
1650000010000|2022-04-15 05:20:10|3034.87|3027.17|3034.73|3027.03|3034.96|3027.26|3034.72|3027.02|30
1650000020000|2022-04-15 05:20:20|3034.8|3027.1|3034.82|3027.12|3034.85|3027.15|3034.69|3026.99|22
1650000030000|2022-04-15 05:20:30|3034.79|3027.09|3034.76|3027.06|3034.83|3027.13|3034.76|3027.06|8
1650000040000|2022-04-15 05:20:40|3034.79|3027.09|3034.76|3027.06|3034.83|3027.13|3034.71|3027.01|17
1650000050000|2022-04-15 05:20:50|3034.83|3027.13|3034.84|3027.14|3034.86|3027.16|3034.78|3027.08|23
1650000060000|2022-04-15 05:21:00|3034.85|3027.15|3035|3027.3|3035.04|3027.34|3034.8|3027.1|14
1650000070000|2022-04-15 05:21:10|3034.99|3027.29|3036.77|3029.07|3036.89|3029.19|3034.99|3027.29|32
1650000080000|2022-04-15 05:21:20|3036.75|3029.05|3036.77|3029.07|3036.94|3029.24|3036.68|3028.98|22
1650000090000|2022-04-15 05:21:30|3036.59|3028.89|3036.51|3028.81|3036.66|3028.96|3036.23|3028.53|20
1650000100000|2022-04-15 05:21:40|3036.47|3028.77|3036.5|3028.8|3036.51|3028.81|3036.44|3028.74|16
1650000110000|2022-04-15 05:21:50|3036.51|3028.81|3036.46|3028.76|3036.78|3029.08|3036.44|3028.74|22
1650000120000|2022-04-15 05:22:00|3036.45|3028.75|3036.68|3028.98|3036.68|3028.98|3036.45|3028.75|18
1650000130000|2022-04-15 05:22:10|3036.76|3029.06|3036.74|3029.04|3036.79|3029.09|3036.74|3029.04|6
1650000140000|2022-04-15 05:22:20|3036.75|3029.05|3036.8|3029.1|3036.84|3029.14|3036.7|3029|21
1650000150000|2022-04-15 05:22:30|3036.82|3029.12|3037.53|3029.83|3037.53|3029.83|3036.79|3029.09|27
1650000160000|2022-04-15 05:22:40|3037.67|3029.97|3037.53|3029.83|3037.67|3029.97|3037.53|3029.83|6
1650000170000|2022-04-15 05:22:50|3037.6|3029.9|3038|3030.3|3038|3030.3|3037.6|3029.9|11
1650000180000|2022-04-15 05:23:00|3037.71|3030.01|3037.99|3030.29|3038.25|3030.55|3037.68|3029.98|18
1650000190000|2022-04-15 05:23:10|3037.89|3030.19|3038.14|3030.44|3038.36|3030.66|3037.75|3030.05|22
1650000200000|2022-04-15 05:23:20|3038.11|3030.41|3038.47|3030.77|3038.52|3030.82|3038.06|3030.36|12
1650000210000|2022-04-15 05:23:30|3038.51|3030.81|3038.6|3030.9|3038.63|3030.93|3038.44|3030.74|25
1650000220000|2022-04-15 05:23:40|3038.66|3030.96|3038.68|3030.98|3038.7|3031|3038.64|3030.94|12
1650000230000|2022-04-15 05:23:50|3038.69|3030.99|3038.12|3030.42|3038.69|3030.99|3038.12|3030.42|18
1650000240000|2022-04-15 05:24:00|3038.22|3030.52|3038.72|3031.02|3038.72|3031.02|3037.48|3029.78|29
1650000250000|2022-04-15 05:24:10|3038.7|3031|3038.25|3030.55|3038.75|3031.05|3037.71|3030.01|23
1650000260000|2022-04-15 05:24:20|3038.23|3030.53|3039.15|3031.45|3039.22|3031.52|3038.05|3030.35|37
1650000270000|2022-04-15 05:24:30|3039.04|3031.34|3038.88|3031.18|3039.16|3031.46|3038.48|3030.78|23
1650000280000|2022-04-15 05:24:40|3038.63|3030.93|3038.5|3030.8|3038.91|3031.21|3038.4|3030.7|31
1650000290000|2022-04-15 05:24:50|3038.51|3030.81|3038.48|3030.78|3038.81|3031.11|3038.45|3030.75|28
1650000300000|2022-04-15 05:25:00|3038.45|3030.75|3038.58|3030.88|3038.63|3030.93|3038.45|3030.75|21
1650000310000|2022-04-15 05:25:10|3038.54|3030.84|3038.58|3030.88|3038.66|3030.96|3038.44|3030.74|25
1650000320000|2022-04-15 05:25:20|3038.59|3030.89|3038.5|3030.8|3038.6|3030.9|3038.5|3030.8|17
1650000330000|2022-04-15 05:25:30|3038.54|3030.84|3038.99|3031.29|3039.06|3031.36|3038.54|3030.84|25
1650000340000|2022-04-15 05:25:40|3039.1|3031.4|3038.48|3030.78|3039.13|3031.43|3038.35|3030.65|22
1650000350000|2022-04-15 05:25:50|3038.41|3030.71|3038.36|3030.66|3038.56|3030.86|3038.35|3030.65|22
1650000360000|2022-04-15 05:26:00|3038.35|3030.65|3038.6|3030.9|3039.05|3031.35|3038.35|3030.65|21
1650000370000|2022-04-15 05:26:10|3038.61|3030.91|3038.79|3031.09|3039.14|3031.44|3038.38|3030.68|36
1650000380000|2022-04-15 05:26:20|3038.7|3031|3038.68|3030.98|3039|3031.3|3038.63|3030.93|19
1650000390000|2022-04-15 05:26:30|3038.74|3031.04|3038.93|3031.23|3039.24|3031.54|3038.68|3030.98|22
1650000400000|2022-04-15 05:26:40|3038.83|3031.13|3038.72|3031.02|3038.88|3031.18|3038.69|3030.99|32
1650000410000|2022-04-15 05:26:50|3038.71|3031.01|3038.42|3030.72|3038.97|3031.27|3038.15|3030.45|17
1650000420000|2022-04-15 05:27:00|3038.23|3030.53|3039.43|3031.73|3039.5|3031.8|3038.12|3030.42|30
1650000430000|2022-04-15 05:27:10|3039.5|3031.8|3039.41|3031.71|3039.78|3032.08|3039.18|3031.48|30
1650000440000|2022-04-15 05:27:20|3039.39|3031.69|3039.43|3031.73|3039.43|3031.73|3038.7|3031|27
1650000450000|2022-04-15 05:27:30|3039.25|3031.55|3039.08|3031.38|3039.6|3031.9|3039.04|3031.34|31
1650000460000|2022-04-15 05:27:40|3039.07|3031.37|3039.25|3031.55|3039.46|3031.76|3039.07|3031.37|17
1650000470000|2022-04-15 05:27:50|3039.14|3031.44|3039.4|3031.7|3039.8|3032.1|3039.09|3031.39|23
1650000480000|2022-04-15 05:28:00|3039.49|3031.79|3040.69|3032.99|3040.73|3033.03|3039.47|3031.77|30
1650000490000|2022-04-15 05:28:10|3040.67|3032.97|3039.72|3032.02|3040.67|3032.97|3039.4|3031.7|29
1650000500000|2022-04-15 05:28:20|3039.39|3031.69|3039.83|3032.13|3039.83|3032.13|3039.39|3031.69|25
1650000510000|2022-04-15 05:28:30|3039.82|3032.12|3040.21|3032.51|3040.21|3032.51|3039.73|3032.03|27
1650000520000|2022-04-15 05:28:40|3040.09|3032.39|3040.09|3032.39|3040.28|3032.58|3039.79|3032.09|30
1650000530000|2022-04-15 05:28:50|3040.1|3032.4|3039.26|3031.56|3040.1|3032.4|3039.19|3031.49|28
1650000540000|2022-04-15 05:29:00|3039.25|3031.55|3039.25|3031.55|3039.44|3031.74|3039.25|3031.55|22
1650000550000|2022-04-15 05:29:10|3039.31|3031.61|3039.41|3031.71|3039.46|3031.76|3039.27|3031.57|26
1650000560000|2022-04-15 05:29:20|3039.36|3031.66|3039.41|3031.71|3039.57|3031.87|3039.36|3031.66|21
1650000570000|2022-04-15 05:29:30|3039.31|3031.61|3039.56|3031.86|3039.56|3031.86|3039.31|3031.61|22
1650000580000|2022-04-15 05:29:40|3039.57|3031.87|3039.59|3031.89|3039.59|3031.89|3039.52|3031.82|7
1650000590000|2022-04-15 05:29:50|3039.66|3031.96|3039.72|3032.02|3039.91|3032.21|3039.66|3031.96|20
1650000600000|2022-04-15 05:30:00|3039.63|3031.93|3040.18|3032.48|3040.32|3032.62|3039.63|3031.93|27
1650000610000|2022-04-15 05:30:10|3040.04|3032.34|3040.14|3032.44|3040.35|3032.65|3039.74|3032.04|33
1650000620000|2022-04-15 05:30:20|3040.15|3032.45|3040.18|3032.48|3040.32|3032.62|3040.06|3032.36|21
1650000630000|2022-04-15 05:30:30|3040.19|3032.49|3039.95|3032.25|3040.38|3032.68|3039.95|3032.25|16
1650000640000|2022-04-15 05:30:40|3039.96|3032.26|3039.79|3032.09|3040.03|3032.33|3039.63|3031.93|26
1650000650000|2022-04-15 05:30:50|3039.64|3031.94|3039.59|3031.89|3039.64|3031.94|3039.55|3031.85|9
1650000660000|2022-04-15 05:31:00|3039.55|3031.85|3038.87|3031.17|3039.69|3031.99|3038.85|3031.15|22
1650000670000|2022-04-15 05:31:10|3038.84|3031.14|3038.87|3031.17|3038.94|3031.24|3038.84|3031.14|19
1650000680000|2022-04-15 05:31:20|3038.86|3031.16|3038.99|3031.29|3038.99|3031.29|3038.85|3031.15|22
1650000690000|2022-04-15 05:31:30|3038.87|3031.17|3038.07|3030.37|3038.87|3031.17|3037.99|3030.29|24
1650000700000|2022-04-15 05:31:40|3038.06|3030.36|3038.01|3030.31|3038.06|3030.36|3037.69|3029.99|33
1650000710000|2022-04-15 05:31:50|3038|3030.3|3037.87|3030.17|3038.13|3030.43|3037.85|3030.15|31
1650000720000|2022-04-15 05:32:00|3038.03|3030.33|3037.9|3030.2|3038.26|3030.56|3037.28|3029.58|30
1650000730000|2022-04-15 05:32:10|3037.6|3029.9|3037.88|3030.18|3037.91|3030.21|3037.49|3029.79|28
1650000740000|2022-04-15 05:32:20|3037.91|3030.21|3038.13|3030.43|3038.13|3030.43|3037.51|3029.81|20
1650000750000|2022-04-15 05:32:30|3037.96|3030.26|3038.1|3030.4|3038.13|3030.43|3037.51|3029.81|8
1650000760000|2022-04-15 05:32:40|3038.08|3030.38|3038.1|3030.4|3038.17|3030.47|3037.73|3030.03|24
1650000770000|2022-04-15 05:32:50|3038.11|3030.41|3038.14|3030.44|3038.17|3030.47|3037.77|3030.07|17
1650000780000|2022-04-15 05:33:00|3037.91|3030.21|3038.47|3030.77|3038.47|3030.77|3037.78|3030.08|35
1650000790000|2022-04-15 05:33:10|3038.48|3030.78|3038.6|3030.9|3038.66|3030.96|3038.34|3030.64|28
1650000800000|2022-04-15 05:33:20|3038.76|3031.06|3038.78|3031.08|3038.8|3031.1|3038.57|3030.87|25
1650000810000|2022-04-15 05:33:30|3038.77|3031.07|3038.67|3030.97|3038.77|3031.07|3038.66|3030.96|11
1650000820000|2022-04-15 05:33:40|3038.76|3031.06|3038.56|3030.86|3038.77|3031.07|3038.55|3030.85|14
1650000830000|2022-04-15 05:33:50|3038.57|3030.87|3038.33|3030.63|3038.83|3031.13|3037.92|3030.22|19
1650000840000|2022-04-15 05:34:00|3037.62|3029.92|3038.34|3030.64|3038.57|3030.87|3037.62|3029.92|27
1650000850000|2022-04-15 05:34:10|3038.25|3030.55|3038.42|3030.72|3038.66|3030.96|3038.25|3030.55|20
1650000860000|2022-04-15 05:34:20|3038.41|3030.71|3038.48|3030.78|3038.48|3030.78|3038.32|3030.62|25
1650000870000|2022-04-15 05:34:30|3038.4|3030.7|3038.47|3030.77|3038.47|3030.77|3038.36|3030.66|13
1650000880000|2022-04-15 05:34:40|3038.35|3030.65|3038.37|3030.67|3038.44|3030.74|3038.27|3030.57|15
1650000890000|2022-04-15 05:34:50|3038.33|3030.63|3038.53|3030.83|3038.61|3030.91|3038.33|3030.63|21
1650000900000|2022-04-15 05:35:00|3038.44|3030.74|3038.53|3030.83|3038.67|3030.97|3038.38|3030.68|20
1650000910000|2022-04-15 05:35:10|3038.51|3030.81|3040.11|3032.41|3040.57|3032.87|3038.43|3030.73|39
1650000920000|2022-04-15 05:35:20|3040.06|3032.36|3040.25|3032.55|3040.53|3032.83|3040.06|3032.36|31
1650000930000|2022-04-15 05:35:30|3040.04|3032.34|3040.18|3032.48|3040.68|3032.98|3040.04|3032.34|29
1650000940000|2022-04-15 05:35:40|3040.2|3032.5|3041.17|3033.47|3041.44|3033.74|3040.2|3032.5|24
1650000950000|2022-04-15 05:35:50|3041.16|3033.46|3040.86|3033.16|3041.17|3033.47|3040.84|3033.14|12
1650000960000|2022-04-15 05:36:00|3040.88|3033.18|3041.23|3033.53|3041.23|3033.53|3040.78|3033.08|30
1650000970000|2022-04-15 05:36:10|3041.15|3033.45|3040.93|3033.23|3041.5|3033.8|3040.92|3033.22|15
1650000980000|2022-04-15 05:36:20|3041|3033.3|3040.85|3033.15|3041.04|3033.34|3040.75|3033.05|27
1650000990000|2022-04-15 05:36:30|3040.86|3033.16|3040.51|3032.81|3040.91|3033.21|3040.43|3032.73|21
1650001000000|2022-04-15 05:36:40|3040.54|3032.84|3040.72|3033.02|3040.79|3033.09|3040.26|3032.56|28
1650001010000|2022-04-15 05:36:50|3040.54|3032.84|3040.61|3032.91|3040.78|3033.08|3040.28|3032.58|23
1650001020000|2022-04-15 05:37:00|3040.6|3032.9|3040.74|3033.04|3040.79|3033.09|3040.27|3032.57|30
1650001030000|2022-04-15 05:37:10|3040.58|3032.88|3040.6|3032.9|3040.7|3033|3040.22|3032.52|27
1650001040000|2022-04-15 05:37:20|3040.56|3032.86|3040.57|3032.87|3040.6|3032.9|3040.55|3032.85|8
1650001050000|2022-04-15 05:37:30|3040.55|3032.85|3040.4|3032.7|3040.6|3032.9|3040.35|3032.65|20
1650001060000|2022-04-15 05:37:40|3040.49|3032.79|3040.65|3032.95|3040.65|3032.95|3040.46|3032.76|11
1650001070000|2022-04-15 05:37:50|3040.64|3032.94|3040.68|3032.98|3040.8|3033.1|3040.34|3032.64|18
1650001080000|2022-04-15 05:38:00|3040.58|3032.88|3040.74|3033.04|3040.75|3033.05|3040.5|3032.8|25
1650001090000|2022-04-15 05:38:10|3040.77|3033.07|3040.93|3033.23|3040.93|3033.23|3040.65|3032.95|24
1650001100000|2022-04-15 05:38:20|3040.94|3033.24|3040.93|3033.23|3040.98|3033.28|3040.46|3032.76|23
1650001110000|2022-04-15 05:38:30|3040.94|3033.24|3040.81|3033.11|3040.98|3033.28|3040.7|3033|17
1650001120000|2022-04-15 05:38:40|3040.73|3033.03|3042.68|3034.98|3042.68|3034.98|3040.73|3033.03|35
1650001130000|2022-04-15 05:38:50|3042.7|3035|3042.72|3035.02|3042.96|3035.26|3042.62|3034.92|32
1650001140000|2022-04-15 05:39:00|3042.73|3035.03|3043.52|3035.82|3043.52|3035.82|3042.73|3035.03|30
1650001150000|2022-04-15 05:39:10|3043.49|3035.79|3043.53|3035.83|3043.85|3036.15|3043.44|3035.74|31
1650001160000|2022-04-15 05:39:20|3043.56|3035.86|3046.36|3038.66|3046.72|3039.02|3043.54|3035.84|35
1650001170000|2022-04-15 05:39:30|3046.4|3038.7|3045.97|3038.27|3046.58|3038.88|3045.87|3038.17|35
1650001180000|2022-04-15 05:39:40|3046.02|3038.32|3045.62|3037.92|3046.18|3038.48|3045.57|3037.87|29
1650001190000|2022-04-15 05:39:50|3045.65|3037.95|3045.6|3037.9|3045.79|3038.09|3045.52|3037.82|32
1650001200000|2022-04-15 05:40:00|3045.61|3037.91|3045.61|3037.91|3045.77|3038.07|3045.46|3037.76|30
1650001210000|2022-04-15 05:40:10|3045.62|3037.92|3047.15|3039.45|3047.21|3039.51|3045.62|3037.92|30
1650001220000|2022-04-15 05:40:20|3047.23|3039.53|3046.81|3039.11|3047.76|3040.06|3046.78|3039.08|25
1650001230000|2022-04-15 05:40:30|3046.96|3039.26|3047.36|3039.66|3047.63|3039.93|3046.96|3039.26|22
1650001240000|2022-04-15 05:40:40|3047.31|3039.61|3047.39|3039.69|3047.48|3039.78|3047.31|3039.61|17
1650001250000|2022-04-15 05:40:50|3047.54|3039.84|3047.7|3040|3047.7|3040|3047.45|3039.75|25
1650001260000|2022-04-15 05:41:00|3047.72|3040.02|3046.48|3038.78|3047.82|3040.12|3046.42|3038.72|27
1650001270000|2022-04-15 05:41:10|3046.42|3038.72|3046.49|3038.79|3046.6|3038.9|3046.39|3038.69|28
1650001280000|2022-04-15 05:41:20|3046.47|3038.77|3046.08|3038.38|3046.6|3038.9|3045.79|3038.09|35
1650001290000|2022-04-15 05:41:30|3045.99|3038.29|3045.54|3037.84|3045.99|3038.29|3045.35|3037.65|23
1650001300000|2022-04-15 05:41:40|3045.52|3037.82|3045.59|3037.89|3045.78|3038.08|3045.44|3037.74|35
1650001310000|2022-04-15 05:41:50|3045.72|3038.02|3045.45|3037.75|3045.74|3038.04|3045.39|3037.69|27
1650001320000|2022-04-15 05:42:00|3045.52|3037.82|3046.03|3038.33|3046.03|3038.33|3045.45|3037.75|20
1650001330000|2022-04-15 05:42:10|3046.04|3038.34|3046.93|3039.23|3046.93|3039.23|3046.04|3038.34|28
1650001340000|2022-04-15 05:42:20|3046.97|3039.27|3047.38|3039.68|3047.46|3039.76|3046|3038.3|33
1650001350000|2022-04-15 05:42:30|3047.7|3040|3047.22|3039.52|3047.81|3040.11|3047.22|3039.52|28
1650001360000|2022-04-15 05:42:40|3047.25|3039.55|3046.92|3039.22|3047.39|3039.69|3046.9|3039.2|31
1650001370000|2022-04-15 05:42:50|3046.97|3039.27|3046.9|3039.2|3047.11|3039.41|3046.77|3039.07|23
1650001380000|2022-04-15 05:43:00|3046.91|3039.21|3046.93|3039.23|3047.05|3039.35|3046.91|3039.21|11
1650001390000|2022-04-15 05:43:10|3046.84|3039.14|3046.39|3038.69|3046.96|3039.26|3046.39|3038.69|29
1650001400000|2022-04-15 05:43:20|3046.36|3038.66|3046.6|3038.9|3046.73|3039.03|3046.36|3038.66|31
1650001410000|2022-04-15 05:43:30|3046.69|3038.99|3046.56|3038.86|3046.87|3039.17|3046.45|3038.75|25
1650001420000|2022-04-15 05:43:40|3046.64|3038.94|3046.46|3038.76|3047.12|3039.42|3046.44|3038.74|34
1650001430000|2022-04-15 05:43:50|3046.47|3038.77|3046.54|3038.84|3047.33|3039.63|3046.47|3038.77|31
1650001440000|2022-04-15 05:44:00|3046.14|3038.44|3046.35|3038.65|3046.42|3038.72|3046.14|3038.44|21
1650001450000|2022-04-15 05:44:10|3046.28|3038.58|3046.27|3038.57|3046.38|3038.68|3046.22|3038.52|13
1650001460000|2022-04-15 05:44:20|3046.25|3038.55|3046.82|3039.12|3046.82|3039.12|3046.03|3038.33|23
1650001470000|2022-04-15 05:44:30|3046.71|3039.01|3047.43|3039.73|3047.47|3039.77|3046.71|3039.01|24
1650001480000|2022-04-15 05:44:40|3047.39|3039.69|3047.43|3039.73|3047.5|3039.8|3047.32|3039.62|27
1650001490000|2022-04-15 05:44:50|3047.44|3039.74|3047.55|3039.85|3047.69|3039.99|3047.38|3039.68|26
1650001500000|2022-04-15 05:45:00|3047.54|3039.84|3047.6|3039.9|3047.72|3040.02|3047.54|3039.84|28
1650001510000|2022-04-15 05:45:10|3047.62|3039.92|3047.59|3039.89|3047.88|3040.18|3047.57|3039.87|27
1650001520000|2022-04-15 05:45:20|3047.61|3039.91|3046.76|3039.06|3047.88|3040.18|3046.54|3038.84|35
1650001530000|2022-04-15 05:45:30|3046.75|3039.05|3046.89|3039.19|3046.89|3039.19|3046.53|3038.83|23
1650001540000|2022-04-15 05:45:40|3046.81|3039.11|3046.81|3039.11|3047.02|3039.32|3046.67|3038.97|26
1650001550000|2022-04-15 05:45:50|3046.77|3039.07|3046.66|3038.96|3046.81|3039.11|3046.6|3038.9|29
1650001560000|2022-04-15 05:46:00|3046.63|3038.93|3046.57|3038.87|3046.79|3039.09|3046.55|3038.85|29
1650001570000|2022-04-15 05:46:10|3046.56|3038.86|3046.63|3038.93|3046.67|3038.97|3046.54|3038.84|27
1650001580000|2022-04-15 05:46:20|3046.6|3038.9|3046.69|3038.99|3046.83|3039.13|3046.58|3038.88|29
1650001590000|2022-04-15 05:46:30|3046.7|3039|3046.84|3039.14|3046.84|3039.14|3046.56|3038.86|23
1650001600000|2022-04-15 05:46:40|3046.79|3039.09|3046.87|3039.17|3046.93|3039.23|3046.77|3039.07|24
1650001610000|2022-04-15 05:46:50|3046.84|3039.14|3046.9|3039.2|3046.9|3039.2|3046.76|3039.06|14
1650001620000|2022-04-15 05:47:00|3046.82|3039.12|3046.82|3039.12|3046.9|3039.2|3046.75|3039.05|25
1650001630000|2022-04-15 05:47:10|3046.83|3039.13|3046.55|3038.85|3046.83|3039.13|3046.35|3038.65|25
1650001640000|2022-04-15 05:47:20|3046.61|3038.91|3045.96|3038.26|3046.61|3038.91|3045.71|3038.01|30
1650001650000|2022-04-15 05:47:30|3045.84|3038.14|3045.94|3038.24|3045.97|3038.27|3045.83|3038.13|20
1650001660000|2022-04-15 05:47:40|3045.93|3038.23|3045.93|3038.23|3046.14|3038.44|3045.78|3038.08|30
1650001670000|2022-04-15 05:47:50|3045.92|3038.22|3046.03|3038.33|3046.3|3038.6|3045.73|3038.03|26
1650001680000|2022-04-15 05:48:00|3045.96|3038.26|3045.87|3038.17|3046.16|3038.46|3045.65|3037.95|20
1650001690000|2022-04-15 05:48:10|3045.8|3038.1|3046.02|3038.32|3046.04|3038.34|3045.76|3038.06|28
1650001700000|2022-04-15 05:48:20|3045.86|3038.16|3045.89|3038.19|3046.03|3038.33|3045.72|3038.02|21
1650001710000|2022-04-15 05:48:30|3045.94|3038.24|3045.9|3038.2|3045.94|3038.24|3045.82|3038.12|27
1650001720000|2022-04-15 05:48:40|3045.91|3038.21|3045.89|3038.19|3045.91|3038.21|3045.86|3038.16|20
1650001730000|2022-04-15 05:48:50|3045.88|3038.18|3045.89|3038.19|3045.92|3038.22|3045.84|3038.14|26
1650001740000|2022-04-15 05:49:00|3045.88|3038.18|3046.2|3038.5|3046.3|3038.6|3045.88|3038.18|20
1650001750000|2022-04-15 05:49:10|3046.19|3038.49|3046.24|3038.54|3046.28|3038.58|3046.14|3038.44|29
1650001760000|2022-04-15 05:49:20|3046.26|3038.56|3046.07|3038.37|3046.26|3038.56|3045.98|3038.28|29
1650001770000|2022-04-15 05:49:30|3046.02|3038.32|3045.99|3038.29|3046.05|3038.35|3045.95|3038.25|17
1650001780000|2022-04-15 05:49:40|3046.03|3038.33|3046.02|3038.32|3046.07|3038.37|3045.97|3038.27|18
1650001790000|2022-04-15 05:49:50|3046|3038.3|3045.78|3038.08|3046.02|3038.32|3045.78|3038.08|17
1650001800000|2022-04-15 05:50:00|3045.82|3038.12|3045.79|3038.09|3045.85|3038.15|3045.72|3038.02|24
1650001810000|2022-04-15 05:50:10|3045.78|3038.08|3045.77|3038.07|3045.88|3038.18|3045.72|3038.02|12
1650001820000|2022-04-15 05:50:20|3045.83|3038.13|3044.6|3036.9|3045.93|3038.23|3044.52|3036.82|32
1650001830000|2022-04-15 05:50:30|3044.59|3036.89|3044.53|3036.83|3044.79|3037.09|3044.47|3036.77|29
1650001840000|2022-04-15 05:50:40|3044.51|3036.81|3043.2|3035.5|3044.66|3036.96|3043.14|3035.44|27
1650001850000|2022-04-15 05:50:50|3043.23|3035.53|3043.15|3035.45|3043.36|3035.66|3043.12|3035.42|26
1650001860000|2022-04-15 05:51:00|3043.24|3035.54|3043.66|3035.96|3043.75|3036.05|3043.04|3035.34|35
1650001870000|2022-04-15 05:51:10|3043.67|3035.97|3044.21|3036.51|3044.24|3036.54|3043.66|3035.96|25
1650001880000|2022-04-15 05:51:20|3043.93|3036.23|3043.75|3036.05|3044.17|3036.47|3043.58|3035.88|32
1650001890000|2022-04-15 05:51:30|3043.8|3036.1|3043.91|3036.21|3044.02|3036.32|3043.64|3035.94|30
1650001900000|2022-04-15 05:51:40|3043.92|3036.22|3043.88|3036.18|3043.96|3036.26|3043.82|3036.12|21
1650001910000|2022-04-15 05:51:50|3043.85|3036.15|3043.91|3036.21|3043.99|3036.29|3043.8|3036.1|17
1650001920000|2022-04-15 05:52:00|3043.96|3036.26|3044.93|3037.23|3045.31|3037.61|3043.9|3036.2|26
1650001930000|2022-04-15 05:52:10|3044.96|3037.26|3044.91|3037.21|3045.02|3037.32|3044.86|3037.16|28
1650001940000|2022-04-15 05:52:20|3044.92|3037.22|3044.79|3037.09|3045|3037.3|3044.79|3037.09|18
1650001950000|2022-04-15 05:52:30|3044.8|3037.1|3045.06|3037.36|3045.14|3037.44|3044.78|3037.08|19
1650001960000|2022-04-15 05:52:40|3045.1|3037.4|3045.02|3037.32|3045.1|3037.4|3045.01|3037.31|24
1650001970000|2022-04-15 05:52:50|3045.08|3037.38|3045.05|3037.35|3045.08|3037.38|3045.02|3037.32|14
1650001980000|2022-04-15 05:53:00|3045.06|3037.36|3045.06|3037.36|3045.11|3037.41|3045.04|3037.34|10
1650001990000|2022-04-15 05:53:10|3045.05|3037.35|3045.02|3037.32|3045.13|3037.43|3044.99|3037.29|15
1650002000000|2022-04-15 05:53:20|3045|3037.3|3045|3037.3|3045.09|3037.39|3045|3037.3|27
1650002010000|2022-04-15 05:53:30|3045.02|3037.32|3045|3037.3|3045.11|3037.41|3044.98|3037.28|26
1650002020000|2022-04-15 05:53:40|3044.99|3037.29|3045|3037.3|3045.12|3037.42|3044.86|3037.16|30
1650002030000|2022-04-15 05:53:50|3045.04|3037.34|3045.07|3037.37|3045.16|3037.46|3044.98|3037.28|20
1650002040000|2022-04-15 05:54:00|3045.08|3037.38|3045.02|3037.32|3045.14|3037.44|3044.97|3037.27|30
1650002050000|2022-04-15 05:54:10|3045.07|3037.37|3045.08|3037.38|3045.09|3037.39|3044.98|3037.28|14
1650002060000|2022-04-15 05:54:20|3045.07|3037.37|3045.1|3037.4|3045.18|3037.48|3044.97|3037.27|15
1650002070000|2022-04-15 05:54:30|3045.11|3037.41|3045.22|3037.52|3045.22|3037.52|3045.11|3037.41|5
1650002080000|2022-04-15 05:54:40|3045.18|3037.48|3045.13|3037.43|3045.18|3037.48|3045.1|3037.4|18
1650002090000|2022-04-15 05:54:50|3045.11|3037.41|3044.87|3037.17|3045.11|3037.41|3044.82|3037.12|29
1650002100000|2022-04-15 05:55:00|3044.89|3037.19|3044.83|3037.13|3044.89|3037.19|3044.72|3037.02|32
1650002110000|2022-04-15 05:55:10|3044.84|3037.14|3044.89|3037.19|3044.92|3037.22|3044.82|3037.12|28
1650002120000|2022-04-15 05:55:20|3044.81|3037.11|3044.83|3037.13|3044.91|3037.21|3044.72|3037.02|21
1650002130000|2022-04-15 05:55:30|3044.74|3037.04|3044.72|3037.02|3044.89|3037.19|3044.69|3036.99|28
1650002140000|2022-04-15 05:55:40|3044.71|3037.01|3044.82|3037.12|3044.83|3037.13|3044.71|3037.01|16
1650002150000|2022-04-15 05:55:50|3044.85|3037.15|3044.73|3037.03|3044.89|3037.19|3044.72|3037.02|21
1650002160000|2022-04-15 05:56:00|3044.74|3037.04|3044.76|3037.06|3044.95|3037.25|3044.6|3036.9|26
1650002170000|2022-04-15 05:56:10|3044.81|3037.11|3044.71|3037.01|3044.88|3037.18|3044.64|3036.94|23
1650002180000|2022-04-15 05:56:20|3044.8|3037.1|3044.59|3036.89|3044.86|3037.16|3044.59|3036.89|22
1650002190000|2022-04-15 05:56:30|3044.55|3036.85|3044.01|3036.31|3044.65|3036.95|3043.7|3036|37
1650002200000|2022-04-15 05:56:40|3044.15|3036.45|3043.2|3035.5|3044.25|3036.55|3043.2|3035.5|36
1650002210000|2022-04-15 05:56:50|3043.25|3035.55|3043.02|3035.32|3043.27|3035.57|3042.91|3035.21|25
1650002220000|2022-04-15 05:57:00|3042.98|3035.28|3043.08|3035.38|3043.18|3035.48|3042.98|3035.28|13
1650002230000|2022-04-15 05:57:10|3043.07|3035.37|3043.05|3035.35|3043.16|3035.46|3043.05|3035.35|6
1650002240000|2022-04-15 05:57:20|3043.04|3035.34|3043.08|3035.38|3043.26|3035.56|3043.04|3035.34|8
1650002250000|2022-04-15 05:57:30|3043.26|3035.56|3043.02|3035.32|3043.33|3035.63|3042.95|3035.25|13
1650002260000|2022-04-15 05:57:40|3042.94|3035.24|3042.99|3035.29|3043.1|3035.4|3042.94|3035.24|8
1650002270000|2022-04-15 05:57:50|3043.1|3035.4|3042.91|3035.21|3043.15|3035.45|3042.91|3035.21|18
1650002280000|2022-04-15 05:58:00|3043.14|3035.44|3043.18|3035.48|3043.31|3035.61|3042.93|3035.23|17
1650002290000|2022-04-15 05:58:10|3043.08|3035.38|3043.18|3035.48|3043.29|3035.59|3042.89|3035.19|18
1650002300000|2022-04-15 05:58:20|3043.17|3035.47|3041.86|3034.16|3043.29|3035.59|3041.83|3034.13|25
1650002310000|2022-04-15 05:58:30|3041.85|3034.15|3041.72|3034.02|3041.99|3034.29|3041.64|3033.94|21
1650002320000|2022-04-15 05:58:40|3041.92|3034.22|3041.61|3033.91|3042|3034.3|3041.57|3033.87|29
1650002330000|2022-04-15 05:58:50|3041.59|3033.89|3041.96|3034.26|3041.99|3034.29|3041.54|3033.84|29
1650002340000|2022-04-15 05:59:00|3041.97|3034.27|3041.62|3033.92|3041.97|3034.27|3041.59|3033.89|27
1650002350000|2022-04-15 05:59:10|3041.63|3033.93|3041.64|3033.94|3041.95|3034.25|3041.53|3033.83|27
1650002360000|2022-04-15 05:59:20|3041.65|3033.95|3041.9|3034.2|3041.9|3034.2|3041.57|3033.87|22
1650002370000|2022-04-15 05:59:30|3041.66|3033.96|3041.66|3033.96|3041.9|3034.2|3041.66|3033.96|3
1650002380000|2022-04-15 05:59:40|3041.74|3034.04|3041.85|3034.15|3042|3034.3|3041.54|3033.84|27
1650002390000|2022-04-15 05:59:50|3041.51|3033.81|3042.92|3035.22|3042.96|3035.26|3041.49|3033.79|37
1650002400000|2022-04-15 06:00:00|3042.95|3035.25|3042.91|3035.21|3042.95|3035.25|3042.86|3035.16|31
1650002410000|2022-04-15 06:00:10|3042.78|3035.08|3042.69|3034.99|3042.91|3035.21|3042.64|3034.94|32
1650002420000|2022-04-15 06:00:20|3042.65|3034.95|3042.86|3035.16|3042.88|3035.18|3042.63|3034.93|26
1650002430000|2022-04-15 06:00:30|3042.85|3035.15|3042.67|3034.97|3042.85|3035.15|3042.64|3034.94|24
1650002440000|2022-04-15 06:00:40|3042.61|3034.91|3042|3034.3|3042.63|3034.93|3041.65|3033.95|34
1650002450000|2022-04-15 06:00:50|3041.98|3034.28|3041.57|3033.87|3042.16|3034.46|3041.57|3033.87|36
1650002460000|2022-04-15 06:01:00|3041.59|3033.89|3041.49|3033.79|3041.76|3034.06|3041.39|3033.69|26
1650002470000|2022-04-15 06:01:10|3041.69|3033.99|3041.68|3033.98|3041.85|3034.15|3041.42|3033.72|21
1650002480000|2022-04-15 06:01:20|3041.72|3034.02|3041.44|3033.74|3041.72|3034.02|3041.42|3033.72|8
1650002490000|2022-04-15 06:01:30|3041.42|3033.72|3041.69|3033.99|3041.71|3034.01|3041.42|3033.72|30
1650002500000|2022-04-15 06:01:40|3041.49|3033.79|3041.47|3033.77|3041.69|3033.99|3041.47|3033.77|18
1650002510000|2022-04-15 06:01:50|3041.45|3033.75|3041.47|3033.77|3041.74|3034.04|3041.45|3033.75|23
1650002520000|2022-04-15 06:02:00|3041.51|3033.81|3041.55|3033.85|3041.81|3034.11|3041.48|3033.78|21
1650002530000|2022-04-15 06:02:10|3041.5|3033.8|3041.49|3033.79|3041.68|3033.98|3041.47|3033.77|18
1650002540000|2022-04-15 06:02:20|3041.57|3033.87|3041.44|3033.74|3041.59|3033.89|3041.44|3033.74|8
1650002550000|2022-04-15 06:02:30|3041.46|3033.76|3041.44|3033.74|3041.57|3033.87|3041.44|3033.74|15
1650002560000|2022-04-15 06:02:40|3041.37|3033.67|3041.46|3033.76|3041.63|3033.93|3041.37|3033.67|27
1650002570000|2022-04-15 06:02:50|3041.47|3033.77|3041.41|3033.71|3041.52|3033.82|3041.41|3033.71|15
1650002580000|2022-04-15 06:03:00|3041.44|3033.74|3041.4|3033.7|3041.54|3033.84|3041.4|3033.7|20
1650002590000|2022-04-15 06:03:10|3041.39|3033.69|3041.1|3033.4|3041.39|3033.69|3040.95|3033.25|24
1650002600000|2022-04-15 06:03:20|3041.11|3033.41|3041.17|3033.47|3041.3|3033.6|3041.11|3033.41|25
1650002610000|2022-04-15 06:03:30|3041.14|3033.44|3041.1|3033.4|3041.17|3033.47|3041.06|3033.36|22
1650002620000|2022-04-15 06:03:40|3041.11|3033.41|3041.25|3033.55|3041.31|3033.61|3041.07|3033.37|13
1650002630000|2022-04-15 06:03:50|3041.33|3033.63|3041|3033.3|3041.33|3033.63|3041|3033.3|30
1650002640000|2022-04-15 06:04:00|3040.89|3033.19|3041.13|3033.43|3041.29|3033.59|3040.89|3033.19|32
1650002650000|2022-04-15 06:04:10|3041.14|3033.44|3041.16|3033.46|3041.19|3033.49|3041.11|3033.41|14
1650002660000|2022-04-15 06:04:20|3041.14|3033.44|3041.01|3033.31|3041.32|3033.62|3040.98|3033.28|26
1650002670000|2022-04-15 06:04:30|3041.05|3033.35|3041.16|3033.46|3041.32|3033.62|3041.05|3033.35|18
1650002680000|2022-04-15 06:04:40|3041.15|3033.45|3041.06|3033.36|3041.16|3033.46|3040.95|3033.25|24
1650002690000|2022-04-15 06:04:50|3041.08|3033.38|3041.08|3033.38|3041.26|3033.56|3040.88|3033.18|25
1650002700000|2022-04-15 06:05:00|3041.09|3033.39|3041.28|3033.58|3041.28|3033.58|3041.06|3033.36|14
1650002710000|2022-04-15 06:05:10|3041.31|3033.61|3041.09|3033.39|3041.34|3033.64|3041.08|3033.38|31
1650002720000|2022-04-15 06:05:20|3041.1|3033.4|3040.22|3032.52|3041.31|3033.61|3040.22|3032.52|30
1650002730000|2022-04-15 06:05:30|3040.36|3032.66|3039.67|3031.97|3040.36|3032.66|3039.66|3031.96|37
1650002740000|2022-04-15 06:05:40|3039.74|3032.04|3039.2|3031.5|3039.74|3032.04|3039.2|3031.5|29
1650002750000|2022-04-15 06:05:50|3039.18|3031.48|3039.24|3031.54|3039.7|3032|3039.05|3031.35|24
1650002760000|2022-04-15 06:06:00|3039.22|3031.52|3040.4|3032.7|3040.4|3032.7|3039.19|3031.49|29
1650002770000|2022-04-15 06:06:10|3040.57|3032.87|3041.25|3033.55|3041.25|3033.55|3040.57|3032.87|23
1650002780000|2022-04-15 06:06:20|3041.18|3033.48|3041.94|3034.24|3041.94|3034.24|3041.18|3033.48|28
1650002790000|2022-04-15 06:06:30|3041.86|3034.16|3041.76|3034.06|3041.94|3034.24|3041.75|3034.05|22
1650002800000|2022-04-15 06:06:40|3041.84|3034.14|3041.86|3034.16|3041.86|3034.16|3041.8|3034.1|10
1650002810000|2022-04-15 06:06:50|3041.88|3034.18|3041.86|3034.16|3041.91|3034.21|3041.81|3034.11|16
1650002820000|2022-04-15 06:07:00|3041.89|3034.19|3042.25|3034.55|3042.29|3034.59|3041.8|3034.1|29
1650002830000|2022-04-15 06:07:10|3042.18|3034.48|3042.17|3034.47|3042.25|3034.55|3042.16|3034.46|15
1650002840000|2022-04-15 06:07:20|3042.21|3034.51|3042.98|3035.28|3043.34|3035.64|3042.21|3034.51|33
1650002850000|2022-04-15 06:07:30|3043.01|3035.31|3043.13|3035.43|3043.34|3035.64|3043.01|3035.31|20
1650002860000|2022-04-15 06:07:40|3043.01|3035.31|3043.12|3035.42|3043.35|3035.65|3042.97|3035.27|18
1650002870000|2022-04-15 06:07:50|3043.13|3035.43|3043.11|3035.41|3043.4|3035.7|3042.97|3035.27|16
1650002880000|2022-04-15 06:08:00|3043.12|3035.42|3043.12|3035.42|3043.17|3035.47|3043.09|3035.39|9
1650002890000|2022-04-15 06:08:10|3043.11|3035.41|3042.98|3035.28|3043.35|3035.65|3042.97|3035.27|19
1650002900000|2022-04-15 06:08:20|3043.02|3035.32|3043.03|3035.33|3043.11|3035.41|3042.96|3035.26|13
1650002910000|2022-04-15 06:08:30|3042.68|3034.98|3042.47|3034.77|3042.72|3035.02|3042.35|3034.65|26
1650002920000|2022-04-15 06:08:40|3042.41|3034.71|3042.42|3034.72|3042.54|3034.84|3042.34|3034.64|16
1650002930000|2022-04-15 06:08:50|3042.43|3034.73|3042.56|3034.86|3042.56|3034.86|3042.42|3034.72|27
1650002940000|2022-04-15 06:09:00|3042.57|3034.87|3042.17|3034.47|3042.57|3034.87|3042.11|3034.41|11
1650002950000|2022-04-15 06:09:10|3042.56|3034.86|3042.84|3035.14|3042.86|3035.16|3042.06|3034.36|18
1650002960000|2022-04-15 06:09:20|3042.78|3035.08|3043.74|3036.04|3043.74|3036.04|3042.78|3035.08|30
1650002970000|2022-04-15 06:09:30|3043.81|3036.11|3043.85|3036.15|3044.32|3036.62|3043.77|3036.07|16
1650002980000|2022-04-15 06:09:40|3043.84|3036.14|3044.18|3036.48|3044.25|3036.55|3043.65|3035.95|23
1650002990000|2022-04-15 06:09:50|3044.14|3036.44|3044.33|3036.63|3044.73|3037.03|3043.64|3035.94|25
1650003000000|2022-04-15 06:10:00|3044.68|3036.98|3044.49|3036.79|3044.7|3037|3044.33|3036.63|22
1650003010000|2022-04-15 06:10:10|3044.5|3036.8|3044.54|3036.84|3044.59|3036.89|3044.37|3036.67|18
1650003020000|2022-04-15 06:10:20|3044.53|3036.83|3044.52|3036.82|3044.93|3037.23|3044.4|3036.7|29
1650003030000|2022-04-15 06:10:30|3044.51|3036.81|3044.78|3037.08|3045.02|3037.32|3044.51|3036.81|19
1650003040000|2022-04-15 06:10:40|3044.76|3037.06|3044.78|3037.08|3045.11|3037.41|3044.69|3036.99|26
1650003050000|2022-04-15 06:10:50|3044.79|3037.09|3045.39|3037.69|3045.57|3037.87|3044.74|3037.04|30
1650003060000|2022-04-15 06:11:00|3045.4|3037.7|3046.66|3038.96|3046.7|3039|3045.12|3037.42|33
1650003070000|2022-04-15 06:11:10|3046.63|3038.93|3046.65|3038.95|3046.74|3039.04|3046.63|3038.93|15
1650003080000|2022-04-15 06:11:20|3046.74|3039.04|3046.69|3038.99|3046.82|3039.12|3046.65|3038.95|15
1650003090000|2022-04-15 06:11:30|3046.72|3039.02|3045.64|3037.94|3046.72|3039.02|3045.64|3037.94|25
1650003100000|2022-04-15 06:11:40|3045.33|3037.63|3045.52|3037.82|3045.76|3038.06|3045.33|3037.63|24
1650003110000|2022-04-15 06:11:50|3045.54|3037.84|3045.46|3037.76|3045.54|3037.84|3045.11|3037.41|11
1650003120000|2022-04-15 06:12:00|3045.49|3037.79|3045.33|3037.63|3045.49|3037.79|3045.02|3037.32|25
1650003130000|2022-04-15 06:12:10|3045.29|3037.59|3045.52|3037.82|3045.52|3037.82|3045.21|3037.51|26
1650003140000|2022-04-15 06:12:20|3045.53|3037.83|3045.31|3037.61|3045.53|3037.83|3045.17|3037.47|13
1650003150000|2022-04-15 06:12:30|3045.3|3037.6|3044.28|3036.58|3045.3|3037.6|3043.95|3036.25|21
1650003160000|2022-04-15 06:12:40|3044.45|3036.75|3044.51|3036.81|3044.56|3036.86|3044.44|3036.74|23
1650003170000|2022-04-15 06:12:50|3044.53|3036.83|3044.37|3036.67|3044.53|3036.83|3044.37|3036.67|15
1650003180000|2022-04-15 06:13:00|3044.41|3036.71|3044.31|3036.61|3044.43|3036.73|3044.31|3036.61|16
1650003190000|2022-04-15 06:13:10|3044.42|3036.72|3044.44|3036.74|3044.48|3036.78|3044.37|3036.67|28
1650003200000|2022-04-15 06:13:20|3044.41|3036.71|3044.49|3036.79|3044.61|3036.91|3044.41|3036.71|18
1650003210000|2022-04-15 06:13:30|3044.5|3036.8|3044.96|3037.26|3044.98|3037.28|3044.16|3036.46|20
1650003220000|2022-04-15 06:13:40|3044.95|3037.25|3044.58|3036.88|3045.03|3037.33|3044.56|3036.86|21
1650003230000|2022-04-15 06:13:50|3044.66|3036.96|3044.43|3036.73|3044.69|3036.99|3044.43|3036.73|20
1650003240000|2022-04-15 06:14:00|3044.34|3036.64|3044.35|3036.65|3044.43|3036.73|3044.28|3036.58|19
1650003250000|2022-04-15 06:14:10|3044.25|3036.55|3044.4|3036.7|3044.4|3036.7|3044.24|3036.54|5
1650003260000|2022-04-15 06:14:20|3044.56|3036.86|3044.41|3036.71|3044.57|3036.87|3044.36|3036.66|10
1650003270000|2022-04-15 06:14:30|3044.42|3036.72|3044.23|3036.53|3044.6|3036.9|3044.22|3036.52|8
1650003280000|2022-04-15 06:14:40|3044.39|3036.69|3044.63|3036.93|3044.67|3036.97|3044.29|3036.59|29
1650003290000|2022-04-15 06:14:50|3044.61|3036.91|3045.04|3037.34|3045.1|3037.4|3044.43|3036.73|12
1650003300000|2022-04-15 06:15:00|3044.52|3036.82|3044.4|3036.7|3045.21|3037.51|3044.4|3036.7|22
1650003310000|2022-04-15 06:15:10|3044.81|3037.11|3044.06|3036.36|3044.95|3037.25|3044.06|3036.36|18
1650003320000|2022-04-15 06:15:20|3044.01|3036.31|3043.97|3036.27|3044.15|3036.45|3043.72|3036.02|23
1650003330000|2022-04-15 06:15:30|3042.36|3034.66|3042.27|3034.57|3042.87|3035.17|3042.27|3034.57|29
1650003340000|2022-04-15 06:15:40|3042.15|3034.45|3041.21|3033.51|3042.88|3035.18|3041.21|3033.51|32
1650003350000|2022-04-15 06:15:50|3041.26|3033.56|3041.54|3033.84|3041.7|3034|3040.91|3033.21|35
1650003360000|2022-04-15 06:16:00|3041.53|3033.83|3041.11|3033.41|3041.91|3034.21|3041.11|3033.41|33
1650003370000|2022-04-15 06:16:10|3041.49|3033.79|3041.74|3034.04|3041.86|3034.16|3041.13|3033.43|29
1650003380000|2022-04-15 06:16:20|3041.44|3033.74|3040.81|3033.11|3041.86|3034.16|3040.3|3032.6|30
1650003390000|2022-04-15 06:16:30|3040.76|3033.06|3040.44|3032.74|3041.03|3033.33|3040.44|3032.74|28
1650003400000|2022-04-15 06:16:40|3040.59|3032.89|3040.81|3033.11|3041.03|3033.33|3040.48|3032.78|27
1650003410000|2022-04-15 06:16:50|3040.73|3033.03|3040.76|3033.06|3040.84|3033.14|3040.71|3033.01|27
1650003420000|2022-04-15 06:17:00|3041|3033.3|3040.56|3032.86|3041|3033.3|3040.55|3032.85|23
1650003430000|2022-04-15 06:17:10|3040.57|3032.87|3040.69|3032.99|3040.76|3033.06|3040.45|3032.75|26
1650003440000|2022-04-15 06:17:20|3040.62|3032.92|3040.75|3033.05|3040.76|3033.06|3040.62|3032.92|16
1650003450000|2022-04-15 06:17:30|3040.76|3033.06|3040.63|3032.93|3040.77|3033.07|3040.6|3032.9|21
1650003460000|2022-04-15 06:17:40|3040.64|3032.94|3040.75|3033.05|3040.75|3033.05|3040.6|3032.9|26
1650003470000|2022-04-15 06:17:50|3040.69|3032.99|3040.66|3032.96|3040.71|3033.01|3040.66|3032.96|13
1650003480000|2022-04-15 06:18:00|3040.67|3032.97|3041.26|3033.56|3041.42|3033.72|3040.67|3032.97|23
1650003490000|2022-04-15 06:18:10|3041.25|3033.55|3040.89|3033.19|3041.52|3033.82|3040.76|3033.06|23
1650003500000|2022-04-15 06:18:20|3040.96|3033.26|3041.01|3033.31|3041.24|3033.54|3040.76|3033.06|24
1650003510000|2022-04-15 06:18:30|3040.96|3033.26|3040.64|3032.94|3041.24|3033.54|3040.47|3032.77|19
1650003520000|2022-04-15 06:18:40|3040.37|3032.67|3039.89|3032.19|3040.41|3032.71|3039.04|3031.34|34
1650003530000|2022-04-15 06:18:50|3039.94|3032.24|3039.64|3031.94|3040.04|3032.34|3039.41|3031.71|32
1650003540000|2022-04-15 06:19:00|3039.65|3031.95|3039.61|3031.91|3040.19|3032.49|3039.61|3031.91|23
1650003550000|2022-04-15 06:19:10|3039.66|3031.96|3040.08|3032.38|3040.08|3032.38|3039.66|3031.96|10
1650003560000|2022-04-15 06:19:20|3040.03|3032.33|3038.83|3031.13|3040.08|3032.38|3038.52|3030.82|36
1650003570000|2022-04-15 06:19:30|3038.84|3031.14|3038.68|3030.98|3038.94|3031.24|3038.63|3030.93|9
1650003580000|2022-04-15 06:19:40|3038.56|3030.86|3038.56|3030.86|3038.65|3030.95|3038.5|3030.8|26
1650003590000|2022-04-15 06:19:50|3038.57|3030.87|3038.65|3030.95|3038.93|3031.23|3038.49|3030.79|21
1650003600000|2022-04-15 06:20:00|3038.59|3030.89|3039.69|3031.99|3039.69|3031.99|3038.46|3030.76|26
1650003610000|2022-04-15 06:20:10|3039.7|3032|3039.73|3032.03|3039.82|3032.12|3039.68|3031.98|14
1650003620000|2022-04-15 06:20:20|3039.74|3032.04|3039.42|3031.72|3039.74|3032.04|3039.39|3031.69|18
1650003630000|2022-04-15 06:20:30|3039.43|3031.73|3039.48|3031.78|3039.67|3031.97|3039.33|3031.63|22
1650003640000|2022-04-15 06:20:40|3039.44|3031.74|3039.59|3031.89|3039.59|3031.89|3039.37|3031.67|17
1650003650000|2022-04-15 06:20:50|3039.52|3031.82|3039.57|3031.87|3039.62|3031.92|3039.47|3031.77|23
1650003660000|2022-04-15 06:21:00|3039.58|3031.88|3039.2|3031.5|3039.9|3032.2|3039.2|3031.5|26
1650003670000|2022-04-15 06:21:10|3039.32|3031.62|3039.53|3031.83|3039.57|3031.87|3039.32|3031.62|22
1650003680000|2022-04-15 06:21:20|3039.44|3031.74|3038.86|3031.16|3039.53|3031.83|3038.74|3031.04|33
1650003690000|2022-04-15 06:21:30|3038.87|3031.17|3039.36|3031.66|3039.37|3031.67|3038.79|3031.09|33
1650003700000|2022-04-15 06:21:40|3039.38|3031.68|3039.67|3031.97|3039.67|3031.97|3038.93|3031.23|20
1650003710000|2022-04-15 06:21:50|3039.53|3031.83|3038.61|3030.91|3039.67|3031.97|3038.61|3030.91|22
1650003720000|2022-04-15 06:22:00|3039.17|3031.47|3039.09|3031.39|3039.39|3031.69|3038.61|3030.91|16
1650003730000|2022-04-15 06:22:10|3039.11|3031.41|3039.35|3031.65|3039.47|3031.77|3038.74|3031.04|21
1650003740000|2022-04-15 06:22:20|3039.34|3031.64|3039.15|3031.45|3039.67|3031.97|3038.77|3031.07|27
1650003750000|2022-04-15 06:22:30|3038.64|3030.94|3039.67|3031.97|3039.67|3031.97|3038.64|3030.94|18
1650003760000|2022-04-15 06:22:40|3039.36|3031.66|3039.13|3031.43|3039.67|3031.97|3038.65|3030.95|20
1650003770000|2022-04-15 06:22:50|3038.82|3031.12|3039.01|3031.31|3039.67|3031.97|3038.68|3030.98|24
1650003780000|2022-04-15 06:23:00|3039.34|3031.64|3039.09|3031.39|3039.67|3031.97|3038.63|3030.93|24
1650003790000|2022-04-15 06:23:10|3038.85|3031.15|3039.45|3031.75|3039.67|3031.97|3038.74|3031.04|21
1650003800000|2022-04-15 06:23:20|3039.67|3031.97|3039.4|3031.7|3039.67|3031.97|3038.85|3031.15|17
1650003810000|2022-04-15 06:23:30|3039.41|3031.71|3039.56|3031.86|3039.56|3031.86|3038.93|3031.23|27
1650003820000|2022-04-15 06:23:40|3039.53|3031.83|3039.54|3031.84|3039.67|3031.97|3039.5|3031.8|20
1650003830000|2022-04-15 06:23:50|3039.53|3031.83|3039.56|3031.86|3039.56|3031.86|3039.34|3031.64|18
1650003840000|2022-04-15 06:24:00|3039.49|3031.79|3039.54|3031.84|3039.6|3031.9|3039.35|3031.65|29
1650003850000|2022-04-15 06:24:10|3039.5|3031.8|3039.52|3031.82|3039.61|3031.91|3039.33|3031.63|25
1650003860000|2022-04-15 06:24:20|3039.5|3031.8|3039.35|3031.65|3039.5|3031.8|3039.33|3031.63|18
1650003870000|2022-04-15 06:24:30|3039.34|3031.64|3038.01|3030.31|3039.51|3031.81|3037.71|3030.01|34
1650003880000|2022-04-15 06:24:40|3037.98|3030.28|3037.98|3030.28|3038.22|3030.52|3037.97|3030.27|27
1650003890000|2022-04-15 06:24:50|3038.01|3030.31|3037.96|3030.26|3038.09|3030.39|3037.26|3029.56|29
1650003900000|2022-04-15 06:25:00|3037.95|3030.25|3038.54|3030.84|3038.7|3031|3037.64|3029.94|32
1650003910000|2022-04-15 06:25:10|3038.63|3030.93|3038.72|3031.02|3038.99|3031.29|3038.26|3030.56|34
1650003920000|2022-04-15 06:25:20|3038.85|3031.15|3038.39|3030.69|3038.85|3031.15|3038.39|3030.69|25
1650003930000|2022-04-15 06:25:30|3038.43|3030.73|3038.22|3030.52|3038.43|3030.73|3037.96|3030.26|16
1650003940000|2022-04-15 06:25:40|3038.37|3030.67|3038.7|3031|3038.91|3031.21|3038.05|3030.35|32
1650003950000|2022-04-15 06:25:50|3038.58|3030.88|3038.9|3031.2|3038.9|3031.2|3037.84|3030.14|19
1650003960000|2022-04-15 06:26:00|3038.61|3030.91|3038.62|3030.92|3038.9|3031.2|3038.21|3030.51|27
1650003970000|2022-04-15 06:26:10|3038.5|3030.8|3038.84|3031.14|3039.15|3031.45|3038.29|3030.59|28
1650003980000|2022-04-15 06:26:20|3038.71|3031.01|3037.53|3029.83|3038.96|3031.26|3037.53|3029.83|26
1650003990000|2022-04-15 06:26:30|3037.57|3029.87|3037.57|3029.87|3037.94|3030.24|3037.52|3029.82|27
1650004000000|2022-04-15 06:26:40|3037.58|3029.88|3037.58|3029.88|3037.9|3030.2|3037.57|3029.87|16
1650004010000|2022-04-15 06:26:50|3037.6|3029.9|3037.56|3029.86|3037.6|3029.9|3037.53|3029.83|3
1650004020000|2022-04-15 06:27:00|3037.58|3029.88|3037.56|3029.86|3037.6|3029.9|3037.47|3029.77|19
1650004030000|2022-04-15 06:27:10|3037.55|3029.85|3037.55|3029.85|3037.56|3029.86|3037.43|3029.73|12
1650004040000|2022-04-15 06:27:20|3037.52|3029.82|3037.43|3029.73|3037.56|3029.86|3037.43|3029.73|13
1650004050000|2022-04-15 06:27:30|3037.51|3029.81|3037.57|3029.87|3037.66|3029.96|3037.51|3029.81|14
1650004060000|2022-04-15 06:27:40|3037.56|3029.86|3038.05|3030.35|3038.15|3030.45|3037.56|3029.86|24
1650004070000|2022-04-15 06:27:50|3037.72|3030.02|3038.35|3030.65|3038.41|3030.71|3037.69|3029.99|23
1650004080000|2022-04-15 06:28:00|3038.27|3030.57|3038.37|3030.67|3038.4|3030.7|3038.09|3030.39|23
1650004090000|2022-04-15 06:28:10|3038.34|3030.64|3038.38|3030.68|3038.43|3030.73|3038.27|3030.57|15
1650004100000|2022-04-15 06:28:20|3038.33|3030.63|3039.54|3031.84|3039.58|3031.88|3038.33|3030.63|22
1650004110000|2022-04-15 06:28:30|3039.4|3031.7|3039.18|3031.48|3039.68|3031.98|3039.17|3031.47|37
1650004120000|2022-04-15 06:28:40|3039.17|3031.47|3038.75|3031.05|3039.18|3031.48|3038.46|3030.76|27
1650004130000|2022-04-15 06:28:50|3038.87|3031.17|3038.62|3030.92|3038.93|3031.23|3038.6|3030.9|29
1650004140000|2022-04-15 06:29:00|3038.74|3031.04|3038.78|3031.08|3039.03|3031.33|3038.7|3031|26
1650004150000|2022-04-15 06:29:10|3038.86|3031.16|3039.05|3031.35|3039.05|3031.35|3038.81|3031.11|22
1650004160000|2022-04-15 06:29:20|3038.87|3031.17|3038.91|3031.21|3039.08|3031.38|3038.85|3031.15|25
1650004170000|2022-04-15 06:29:30|3038.97|3031.27|3038.52|3030.82|3039|3031.3|3038.44|3030.74|23
1650004180000|2022-04-15 06:29:40|3038.58|3030.88|3038.75|3031.05|3038.85|3031.15|3038.43|3030.73|32
1650004190000|2022-04-15 06:29:50|3038.66|3030.96|3038.74|3031.04|3038.86|3031.16|3038.66|3030.96|25
1650004200000|2022-04-15 06:30:00|3038.65|3030.95|3039.04|3031.34|3039.09|3031.39|3038.63|3030.93|28
1650004210000|2022-04-15 06:30:10|3039.05|3031.35|3039.13|3031.43|3039.18|3031.48|3039.05|3031.35|26
1650004220000|2022-04-15 06:30:20|3039.16|3031.46|3038.99|3031.29|3039.2|3031.5|3038.98|3031.28|22
1650004230000|2022-04-15 06:30:30|3038.94|3031.24|3039.18|3031.48|3039.32|3031.62|3038.94|3031.24|34
1650004240000|2022-04-15 06:30:40|3039.17|3031.47|3039.14|3031.44|3039.19|3031.49|3039.02|3031.32|16
1650004250000|2022-04-15 06:30:50|3039.1|3031.4|3038.54|3030.84|3039.1|3031.4|3038.42|3030.72|28
1650004260000|2022-04-15 06:31:00|3038.49|3030.79|3038.42|3030.72|3038.5|3030.8|3038.42|3030.72|13
1650004270000|2022-04-15 06:31:10|3038.46|3030.76|3038.37|3030.67|3038.83|3031.13|3038.26|3030.56|27
1650004280000|2022-04-15 06:31:20|3038.38|3030.68|3038.15|3030.45|3038.59|3030.89|3037.69|3029.99|27
1650004290000|2022-04-15 06:31:30|3038.06|3030.36|3037.82|3030.12|3038.27|3030.57|3037.67|3029.97|21
1650004300000|2022-04-15 06:31:40|3037.75|3030.05|3038.08|3030.38|3038.25|3030.55|3037.5|3029.8|28
1650004310000|2022-04-15 06:31:50|3037.55|3029.85|3038.34|3030.64|3038.34|3030.64|3037.54|3029.84|28
1650004320000|2022-04-15 06:32:00|3038.23|3030.53|3037.94|3030.24|3038.3|3030.6|3037.66|3029.96|27
1650004330000|2022-04-15 06:32:10|3037.95|3030.25|3038|3030.3|3038.04|3030.34|3037.84|3030.14|16
1650004340000|2022-04-15 06:32:20|3038.03|3030.33|3037.94|3030.24|3038.11|3030.41|3037.88|3030.18|17
1650004350000|2022-04-15 06:32:30|3037.82|3030.12|3037.96|3030.26|3037.99|3030.29|3037.82|3030.12|16
1650004360000|2022-04-15 06:32:40|3037.91|3030.21|3037.49|3029.79|3038.21|3030.51|3037.17|3029.47|21
1650004370000|2022-04-15 06:32:50|3037.43|3029.73|3037.82|3030.12|3037.95|3030.25|3037.43|3029.73|26
1650004380000|2022-04-15 06:33:00|3037.77|3030.07|3037.96|3030.26|3038.21|3030.51|3037.48|3029.78|29
1650004390000|2022-04-15 06:33:10|3037.94|3030.24|3037.85|3030.15|3038.05|3030.35|3037.21|3029.51|25
1650004400000|2022-04-15 06:33:20|3037.21|3029.51|3037.58|3029.88|3038.1|3030.4|3037.21|3029.51|27
1650004410000|2022-04-15 06:33:30|3037.37|3029.67|3037.57|3029.87|3037.79|3030.09|3037.36|3029.66|14
1650004420000|2022-04-15 06:33:40|3037.54|3029.84|3036.76|3029.06|3037.8|3030.1|3036.63|3028.93|23
1650004430000|2022-04-15 06:33:50|3036.94|3029.24|3036.95|3029.25|3037.31|3029.61|3036.93|3029.23|8
1650004440000|2022-04-15 06:34:00|3036.96|3029.26|3037.23|3029.53|3037.26|3029.56|3036.94|3029.24|8
1650004450000|2022-04-15 06:34:10|3037.13|3029.43|3036.92|3029.22|3037.16|3029.46|3036.91|3029.21|16
1650004460000|2022-04-15 06:34:20|3037.13|3029.43|3037.14|3029.44|3037.24|3029.54|3036.93|3029.23|11
1650004470000|2022-04-15 06:34:30|3037.13|3029.43|3037.18|3029.48|3037.26|3029.56|3037.11|3029.41|28
1650004480000|2022-04-15 06:34:40|3037.13|3029.43|3036.99|3029.29|3037.37|3029.67|3036.98|3029.28|29
1650004490000|2022-04-15 06:34:50|3037.14|3029.44|3037.12|3029.42|3037.26|3029.56|3036.92|3029.22|31
1650004500000|2022-04-15 06:35:00|3036.91|3029.21|3037.14|3029.44|3037.41|3029.71|3036.89|3029.19|19
1650004510000|2022-04-15 06:35:10|3037.17|3029.47|3037.54|3029.84|3037.64|3029.94|3037.17|3029.47|30
1650004520000|2022-04-15 06:35:20|3037.55|3029.85|3037.64|3029.94|3037.72|3030.02|3037.45|3029.75|29
1650004530000|2022-04-15 06:35:30|3037.66|3029.96|3037.76|3030.06|3037.81|3030.11|3037.46|3029.76|33
1650004540000|2022-04-15 06:35:40|3037.63|3029.93|3037.78|3030.08|3037.85|3030.15|3037.53|3029.83|33
1650004550000|2022-04-15 06:35:50|3037.55|3029.85|3037.45|3029.75|3037.87|3030.17|3036.89|3029.19|27
1650004560000|2022-04-15 06:36:00|3037.34|3029.64|3037.23|3029.53|3037.59|3029.89|3037.23|3029.53|26
1650004570000|2022-04-15 06:36:10|3037.22|3029.52|3036.82|3029.12|3037.33|3029.63|3036.32|3028.62|22
1650004580000|2022-04-15 06:36:20|3036.56|3028.86|3036.65|3028.95|3037.18|3029.48|3036.5|3028.8|28
1650004590000|2022-04-15 06:36:30|3036.63|3028.93|3036.64|3028.94|3036.65|3028.95|3036.47|3028.77|5
1650004600000|2022-04-15 06:36:40|3036.66|3028.96|3036.52|3028.82|3036.68|3028.98|3035.5|3027.8|22
1650004610000|2022-04-15 06:36:50|3036.51|3028.81|3036.61|3028.91|3036.65|3028.95|3036.47|3028.77|14
1650004620000|2022-04-15 06:37:00|3036.5|3028.8|3037.26|3029.56|3037.26|3029.56|3036.47|3028.77|13
1650004630000|2022-04-15 06:37:10|3037.07|3029.37|3036.23|3028.53|3037.26|3029.56|3036.23|3028.53|19
1650004640000|2022-04-15 06:37:20|3036.27|3028.57|3036.18|3028.48|3036.27|3028.57|3036.1|3028.4|16
1650004650000|2022-04-15 06:37:30|3035.98|3028.28|3036.06|3028.36|3036.19|3028.49|3035.96|3028.26|15
1650004660000|2022-04-15 06:37:40|3035.97|3028.27|3034.48|3026.78|3035.97|3028.27|3033.79|3026.09|27
1650004670000|2022-04-15 06:37:50|3035.19|3027.49|3034.27|3026.57|3035.19|3027.49|3034.27|3026.57|29
1650004680000|2022-04-15 06:38:00|3034.35|3026.65|3034.6|3026.9|3034.6|3026.9|3033.7|3026|27
1650004690000|2022-04-15 06:38:10|3034.14|3026.44|3034.42|3026.72|3034.73|3027.03|3033.59|3025.89|26
1650004700000|2022-04-15 06:38:20|3033.53|3025.83|3033.45|3025.75|3034.42|3026.72|3032.98|3025.28|24
1650004710000|2022-04-15 06:38:30|3033.4|3025.7|3032.81|3025.11|3033.4|3025.7|3032.81|3025.11|23
1650004720000|2022-04-15 06:38:40|3031.88|3024.18|3030.71|3023.01|3032.53|3024.83|3030.42|3022.72|37
1650004730000|2022-04-15 06:38:50|3030.8|3023.1|3029.63|3021.93|3030.8|3023.1|3029.21|3021.51|38
1650004740000|2022-04-15 06:39:00|3029.69|3021.99|3029.94|3022.24|3030.38|3022.68|3029.36|3021.66|35
1650004750000|2022-04-15 06:39:10|3030.35|3022.65|3030.96|3023.26|3031.13|3023.43|3030.35|3022.65|30
1650004760000|2022-04-15 06:39:20|3030.94|3023.24|3031.28|3023.58|3031.28|3023.58|3030.86|3023.16|31
1650004770000|2022-04-15 06:39:30|3031.34|3023.64|3030.96|3023.26|3031.58|3023.88|3030.96|3023.26|33
1650004780000|2022-04-15 06:39:40|3031.06|3023.36|3030.25|3022.55|3031.06|3023.36|3029.54|3021.84|33
1650004790000|2022-04-15 06:39:50|3029.9|3022.2|3028.72|3021.02|3029.9|3022.2|3028.59|3020.89|35
1650004800000|2022-04-15 06:40:00|3028.91|3021.21|3031.19|3023.49|3031.3|3023.6|3028.83|3021.13|37
1650004810000|2022-04-15 06:40:10|3031.2|3023.5|3031.07|3023.37|3031.24|3023.54|3030.91|3023.21|30
1650004820000|2022-04-15 06:40:20|3031.01|3023.31|3031.14|3023.44|3031.21|3023.51|3030.78|3023.08|35
1650004830000|2022-04-15 06:40:30|3031.23|3023.53|3031.21|3023.51|3031.32|3023.62|3031.05|3023.35|34
1650004840000|2022-04-15 06:40:40|3030.89|3023.19|3029.67|3021.97|3031.28|3023.58|3029.33|3021.63|37
1650004850000|2022-04-15 06:40:50|3029.53|3021.83|3030.22|3022.52|3030.32|3022.62|3029.49|3021.79|37
1650004860000|2022-04-15 06:41:00|3030.2|3022.5|3031.34|3023.64|3031.35|3023.65|3030.15|3022.45|38
1650004870000|2022-04-15 06:41:10|3031.28|3023.58|3031.35|3023.65|3031.41|3023.71|3031.25|3023.55|23
1650004880000|2022-04-15 06:41:20|3031.4|3023.7|3031.18|3023.48|3031.77|3024.07|3030.98|3023.28|31
1650004890000|2022-04-15 06:41:30|3031.51|3023.81|3030.59|3022.89|3031.57|3023.87|3030.59|3022.89|34
1650004900000|2022-04-15 06:41:40|3030.51|3022.81|3030.46|3022.76|3030.91|3023.21|3030.24|3022.54|25
1650004910000|2022-04-15 06:41:50|3030.83|3023.13|3029.26|3021.56|3030.83|3023.13|3029.26|3021.56|33
1650004920000|2022-04-15 06:42:00|3029.12|3021.42|3029.2|3021.5|3029.78|3022.08|3028.67|3020.97|37
1650004930000|2022-04-15 06:42:10|3029.22|3021.52|3028.68|3020.98|3029.26|3021.56|3028.68|3020.98|32
1650004940000|2022-04-15 06:42:20|3028.69|3020.99|3028.51|3020.81|3029.59|3021.89|3028.38|3020.68|32
1650004950000|2022-04-15 06:42:30|3028.82|3021.12|3030.09|3022.39|3030.22|3022.52|3028.82|3021.12|38
1650004960000|2022-04-15 06:42:40|3030.07|3022.37|3029.62|3021.92|3030.14|3022.44|3029.6|3021.9|33
1650004970000|2022-04-15 06:42:50|3029.64|3021.94|3029.02|3021.32|3029.67|3021.97|3028.98|3021.28|18
1650004980000|2022-04-15 06:43:00|3029.08|3021.38|3028.94|3021.24|3029.08|3021.38|3028.65|3020.95|30
1650004990000|2022-04-15 06:43:10|3029.06|3021.36|3028.89|3021.19|3029.11|3021.41|3028.73|3021.03|31
1650005000000|2022-04-15 06:43:20|3028.94|3021.24|3029.77|3022.07|3029.8|3022.1|3028.83|3021.13|29
1650005010000|2022-04-15 06:43:30|3029.65|3021.95|3029.62|3021.92|3029.65|3021.95|3029.45|3021.75|27
1650005020000|2022-04-15 06:43:40|3029.61|3021.91|3029.14|3021.44|3029.61|3021.91|3028.93|3021.23|32
1650005030000|2022-04-15 06:43:50|3028.71|3021.01|3028.68|3020.98|3028.99|3021.29|3028.64|3020.94|28
1650005040000|2022-04-15 06:44:00|3028.95|3021.25|3029.48|3021.78|3029.53|3021.83|3028.95|3021.25|29
1650005050000|2022-04-15 06:44:10|3029.38|3021.68|3029.1|3021.4|3029.47|3021.77|3028.92|3021.22|29
1650005060000|2022-04-15 06:44:20|3029.22|3021.52|3029.81|3022.11|3029.85|3022.15|3029.22|3021.52|22
1650005070000|2022-04-15 06:44:30|3029.83|3022.13|3030.05|3022.35|3030.05|3022.35|3029.2|3021.5|29
1650005080000|2022-04-15 06:44:40|3030.1|3022.4|3029.5|3021.8|3030.1|3022.4|3029.12|3021.42|34
1650005090000|2022-04-15 06:44:50|3029.63|3021.93|3029.5|3021.8|3029.75|3022.05|3029.36|3021.66|30
1650005100000|2022-04-15 06:45:00|3029.43|3021.73|3030.24|3022.54|3030.41|3022.71|3029.39|3021.69|36
1650005110000|2022-04-15 06:45:10|3030.26|3022.56|3028.6|3020.9|3030.46|3022.76|3028.6|3020.9|30
1650005120000|2022-04-15 06:45:20|3028.61|3020.91|3028.72|3021.02|3028.83|3021.13|3028.57|3020.87|31
1650005130000|2022-04-15 06:45:30|3028.73|3021.03|3028.82|3021.12|3028.83|3021.13|3028.73|3021.03|10
1650005140000|2022-04-15 06:45:40|3028.81|3021.11|3026.98|3019.28|3028.81|3021.11|3026.98|3019.28|23
1650005150000|2022-04-15 06:45:50|3026.97|3019.27|3027.65|3019.95|3027.89|3020.19|3026.66|3018.96|29
1650005160000|2022-04-15 06:46:00|3027.47|3019.77|3027.72|3020.02|3027.75|3020.05|3027.41|3019.71|26
1650005170000|2022-04-15 06:46:10|3027.71|3020.01|3027.45|3019.75|3027.73|3020.03|3027.41|3019.71|30
1650005180000|2022-04-15 06:46:20|3027.41|3019.71|3027.34|3019.64|3027.45|3019.75|3027.31|3019.61|27
1650005190000|2022-04-15 06:46:30|3027.29|3019.59|3027.24|3019.54|3027.44|3019.74|3027|3019.3|32
1650005200000|2022-04-15 06:46:40|3027.25|3019.55|3027.35|3019.65|3027.51|3019.81|3027.06|3019.36|32
1650005210000|2022-04-15 06:46:50|3027.34|3019.64|3026.75|3019.05|3027.34|3019.64|3026.69|3018.99|29
1650005220000|2022-04-15 06:47:00|3026.92|3019.22|3026.95|3019.25|3027|3019.3|3026.71|3019.01|27
1650005230000|2022-04-15 06:47:10|3026.84|3019.14|3027.1|3019.4|3027.1|3019.4|3026.46|3018.76|26
1650005240000|2022-04-15 06:47:20|3026.87|3019.17|3026.19|3018.49|3027.1|3019.4|3025.81|3018.11|28
1650005250000|2022-04-15 06:47:30|3026.81|3019.11|3027.1|3019.4|3027.1|3019.4|3025.73|3018.03|19
1650005260000|2022-04-15 06:47:40|3025.73|3018.03|3024.82|3017.12|3026.2|3018.5|3023.64|3015.94|32
1650005270000|2022-04-15 06:47:50|3024.65|3016.95|3023.43|3015.73|3024.77|3017.07|3023.43|3015.73|32
1650005280000|2022-04-15 06:48:00|3023.44|3015.74|3023.31|3015.61|3023.92|3016.22|3023.23|3015.53|32
1650005290000|2022-04-15 06:48:10|3023.39|3015.69|3024.91|3017.21|3025.23|3017.53|3023.36|3015.66|37
1650005300000|2022-04-15 06:48:20|3024.99|3017.29|3025.64|3017.94|3025.64|3017.94|3024.95|3017.25|27
1650005310000|2022-04-15 06:48:30|3025.68|3017.98|3025.52|3017.82|3025.68|3017.98|3025.31|3017.61|33
1650005320000|2022-04-15 06:48:40|3025.5|3017.8|3025.4|3017.7|3025.68|3017.98|3025.36|3017.66|33
1650005330000|2022-04-15 06:48:50|3025.55|3017.85|3025.24|3017.54|3025.57|3017.87|3025.23|3017.53|32
1650005340000|2022-04-15 06:49:00|3025.26|3017.56|3026.16|3018.46|3026.16|3018.46|3025.23|3017.53|30
1650005350000|2022-04-15 06:49:10|3026.15|3018.45|3025.87|3018.17|3026.16|3018.46|3025.81|3018.11|27
1650005360000|2022-04-15 06:49:20|3025.82|3018.12|3025.9|3018.2|3025.95|3018.25|3025.79|3018.09|24
1650005370000|2022-04-15 06:49:30|3025.83|3018.13|3025.88|3018.18|3026.32|3018.62|3025.83|3018.13|23
1650005380000|2022-04-15 06:49:40|3025.84|3018.14|3025.09|3017.39|3025.85|3018.15|3024.98|3017.28|32
1650005390000|2022-04-15 06:49:50|3025.01|3017.31|3024.93|3017.23|3025.09|3017.39|3024.9|3017.2|25
1650005400000|2022-04-15 06:50:00|3024.92|3017.22|3025.85|3018.15|3025.98|3018.28|3024.92|3017.22|28
1650005410000|2022-04-15 06:50:10|3025.83|3018.13|3026.15|3018.45|3026.15|3018.45|3025.76|3018.06|31
1650005420000|2022-04-15 06:50:20|3026.09|3018.39|3025.95|3018.25|3026.21|3018.51|3025.92|3018.22|26
1650005430000|2022-04-15 06:50:30|3025.83|3018.13|3026.02|3018.32|3026.37|3018.67|3025.77|3018.07|36
1650005440000|2022-04-15 06:50:40|3026.1|3018.4|3026.09|3018.39|3026.17|3018.47|3026.04|3018.34|24
1650005450000|2022-04-15 06:50:50|3026.1|3018.4|3026.03|3018.33|3026.17|3018.47|3026.01|3018.31|25
1650005460000|2022-04-15 06:51:00|3026.01|3018.31|3026.52|3018.82|3026.61|3018.91|3025.97|3018.27|31
1650005470000|2022-04-15 06:51:10|3026.45|3018.75|3026.33|3018.63|3026.45|3018.75|3026.27|3018.57|25
1650005480000|2022-04-15 06:51:20|3026.47|3018.77|3026.63|3018.93|3026.82|3019.12|3026.31|3018.61|32
1650005490000|2022-04-15 06:51:30|3026.49|3018.79|3027.51|3019.81|3027.58|3019.88|3026.3|3018.6|21
1650005500000|2022-04-15 06:51:40|3027.61|3019.91|3028.22|3020.52|3028.22|3020.52|3027.61|3019.91|27
1650005510000|2022-04-15 06:51:50|3028.13|3020.43|3028.07|3020.37|3028.48|3020.78|3027.95|3020.25|28
1650005520000|2022-04-15 06:52:00|3028.15|3020.45|3027.74|3020.04|3028.4|3020.7|3027.71|3020.01|32
1650005530000|2022-04-15 06:52:10|3027.75|3020.05|3027.8|3020.1|3027.81|3020.11|3027.66|3019.96|28
1650005540000|2022-04-15 06:52:20|3027.81|3020.11|3027.75|3020.05|3027.89|3020.19|3027.72|3020.02|20
1650005550000|2022-04-15 06:52:30|3027.79|3020.09|3027.88|3020.18|3028.18|3020.48|3027.7|3020|25
1650005560000|2022-04-15 06:52:40|3027.72|3020.02|3026.6|3018.9|3027.74|3020.04|3026.08|3018.38|34
1650005570000|2022-04-15 06:52:50|3026.41|3018.71|3026.29|3018.59|3026.55|3018.85|3026.2|3018.5|23
1650005580000|2022-04-15 06:53:00|3026.31|3018.61|3027.01|3019.31|3027.01|3019.31|3026.28|3018.58|26
1650005590000|2022-04-15 06:53:10|3027.02|3019.32|3026.81|3019.11|3027.28|3019.58|3026.04|3018.34|32
1650005600000|2022-04-15 06:53:20|3026.83|3019.13|3026.32|3018.62|3026.94|3019.24|3026.29|3018.59|22
1650005610000|2022-04-15 06:53:30|3026.29|3018.59|3026.02|3018.32|3026.75|3019.05|3025.92|3018.22|29
1650005620000|2022-04-15 06:53:40|3026.04|3018.34|3026.48|3018.78|3026.48|3018.78|3025.97|3018.27|25
1650005630000|2022-04-15 06:53:50|3026.4|3018.7|3026.23|3018.53|3026.47|3018.77|3026.23|3018.53|26
1650005640000|2022-04-15 06:54:00|3026.08|3018.38|3026.41|3018.71|3026.6|3018.9|3026.04|3018.34|22
1650005650000|2022-04-15 06:54:10|3026.43|3018.73|3026.22|3018.52|3026.43|3018.73|3026.11|3018.41|23
1650005660000|2022-04-15 06:54:20|3026.19|3018.49|3026.21|3018.51|3026.27|3018.57|3026.18|3018.48|31
1650005670000|2022-04-15 06:54:30|3026.2|3018.5|3026.2|3018.5|3026.21|3018.51|3026.19|3018.49|4
1650005680000|2022-04-15 06:54:40|3026.24|3018.54|3025.89|3018.19|3026.24|3018.54|3025.89|3018.19|11
1650005690000|2022-04-15 06:54:50|3025.98|3018.28|3025.9|3018.2|3025.98|3018.28|3025.67|3017.97|20
1650005700000|2022-04-15 06:55:00|3025.89|3018.19|3026.39|3018.69|3026.53|3018.83|3025.74|3018.04|26
1650005710000|2022-04-15 06:55:10|3026.43|3018.73|3026.59|3018.89|3026.99|3019.29|3026.43|3018.73|24
1650005720000|2022-04-15 06:55:20|3026.68|3018.98|3026.92|3019.22|3026.92|3019.22|3026.61|3018.91|21
1650005730000|2022-04-15 06:55:30|3026.79|3019.09|3026.73|3019.03|3026.79|3019.09|3026.33|3018.63|30
1650005740000|2022-04-15 06:55:40|3026.61|3018.91|3026.26|3018.56|3026.8|3019.1|3026.25|3018.55|27
1650005750000|2022-04-15 06:55:50|3026.28|3018.58|3026.3|3018.6|3026.48|3018.78|3026.27|3018.57|28
1650005760000|2022-04-15 06:56:00|3026.32|3018.62|3026.43|3018.73|3026.57|3018.87|3026.23|3018.53|35
1650005770000|2022-04-15 06:56:10|3026.4|3018.7|3027.71|3020.01|3027.71|3020.01|3026.33|3018.63|22
1650005780000|2022-04-15 06:56:20|3027.69|3019.99|3027.73|3020.03|3027.77|3020.07|3027.67|3019.97|20
1650005790000|2022-04-15 06:56:30|3027.72|3020.02|3027.88|3020.18|3027.88|3020.18|3027.65|3019.95|24
1650005800000|2022-04-15 06:56:40|3027.87|3020.17|3027.95|3020.25|3027.96|3020.26|3027.82|3020.12|17
1650005810000|2022-04-15 06:56:50|3027.97|3020.27|3028.07|3020.37|3028.2|3020.5|3027.97|3020.27|20
1650005820000|2022-04-15 06:57:00|3028|3020.3|3027.98|3020.28|3028.17|3020.47|3027.88|3020.18|23
1650005830000|2022-04-15 06:57:10|3027.97|3020.27|3028.02|3020.32|3028.15|3020.45|3027.97|3020.27|23
1650005840000|2022-04-15 06:57:20|3028.15|3020.45|3026.9|3019.2|3028.16|3020.46|3026.52|3018.82|34
1650005850000|2022-04-15 06:57:30|3026.84|3019.14|3026.92|3019.22|3026.98|3019.28|3026.63|3018.93|31
1650005860000|2022-04-15 06:57:40|3026.85|3019.15|3025.55|3017.85|3026.92|3019.22|3025.55|3017.85|29
1650005870000|2022-04-15 06:57:50|3025.65|3017.95|3026.16|3018.46|3026.26|3018.56|3025.61|3017.91|25
1650005880000|2022-04-15 06:58:00|3026.08|3018.38|3026.1|3018.4|3026.27|3018.57|3025.83|3018.13|25
1650005890000|2022-04-15 06:58:10|3026.09|3018.39|3026.31|3018.61|3026.36|3018.66|3025.93|3018.23|29
1650005900000|2022-04-15 06:58:20|3026.44|3018.74|3026.44|3018.74|3026.52|3018.82|3026.26|3018.56|28
1650005910000|2022-04-15 06:58:30|3026.28|3018.58|3026.04|3018.34|3026.33|3018.63|3025.99|3018.29|27
1650005920000|2022-04-15 06:58:40|3026.01|3018.31|3026.11|3018.41|3026.34|3018.64|3025.92|3018.22|32
1650005930000|2022-04-15 06:58:50|3026|3018.3|3026.03|3018.33|3026.21|3018.51|3025.78|3018.08|16
1650005940000|2022-04-15 06:59:00|3025.92|3018.22|3026.14|3018.44|3026.32|3018.62|3025.92|3018.22|20
1650005950000|2022-04-15 06:59:10|3026.32|3018.62|3026|3018.3|3026.32|3018.62|3025.73|3018.03|30
1650005960000|2022-04-15 06:59:20|3026.03|3018.33|3027.08|3019.38|3027.08|3019.38|3025.97|3018.27|32
1650005970000|2022-04-15 06:59:30|3026.82|3019.12|3026.85|3019.15|3027.01|3019.31|3026.67|3018.97|21
1650005980000|2022-04-15 06:59:40|3026.88|3019.18|3027.07|3019.37|3027.13|3019.43|3026.85|3019.15|15
1650005990000|2022-04-15 06:59:50|3027.06|3019.36|3027.25|3019.55|3027.25|3019.55|3027.06|3019.36|18
1650006000000|2022-04-15 07:00:00|3027.18|3019.48|3026.77|3019.07|3027.25|3019.55|3026.75|3019.05|17
1650006010000|2022-04-15 07:00:10|3026.75|3019.05|3027.93|3020.23|3027.93|3020.23|3026.65|3018.95|30
1650006020000|2022-04-15 07:00:20|3028.1|3020.4|3028.07|3020.37|3028.15|3020.45|3028.01|3020.31|30
1650006030000|2022-04-15 07:00:30|3028.08|3020.38|3028.12|3020.42|3028.22|3020.52|3028.03|3020.33|15
1650006040000|2022-04-15 07:00:40|3028.1|3020.4|3028.18|3020.48|3028.2|3020.5|3028.07|3020.37|8
1650006050000|2022-04-15 07:00:50|3028.2|3020.5|3028.24|3020.54|3028.25|3020.55|3028.19|3020.49|8
1650006060000|2022-04-15 07:01:00|3028.18|3020.48|3028.21|3020.51|3028.25|3020.55|3028.18|3020.48|13
1650006070000|2022-04-15 07:01:10|3028.22|3020.52|3028.2|3020.5|3028.25|3020.55|3028.17|3020.47|15
1650006080000|2022-04-15 07:01:20|3028.21|3020.51|3027.03|3019.33|3028.21|3020.51|3026.88|3019.18|32
1650006090000|2022-04-15 07:01:30|3026.98|3019.28|3026.7|3019|3027.04|3019.34|3026.7|3019|25
1650006100000|2022-04-15 07:01:40|3026.75|3019.05|3025.03|3017.33|3026.8|3019.1|3024.97|3017.27|23
1650006110000|2022-04-15 07:01:50|3025.02|3017.32|3025.29|3017.59|3025.67|3017.97|3025.02|3017.32|23
1650006120000|2022-04-15 07:02:00|3025.31|3017.61|3025.07|3017.37|3025.31|3017.61|3025.04|3017.34|28
1650006130000|2022-04-15 07:02:10|3025.02|3017.32|3024.94|3017.24|3025.17|3017.47|3024.23|3016.53|34
1650006140000|2022-04-15 07:02:20|3024.81|3017.11|3024.81|3017.11|3025.03|3017.33|3024.79|3017.09|31
1650006150000|2022-04-15 07:02:30|3024.8|3017.1|3024.8|3017.1|3024.86|3017.16|3024.72|3017.02|20
1650006160000|2022-04-15 07:02:40|3024.79|3017.09|3024.29|3016.59|3024.82|3017.12|3024.01|3016.31|29
1650006170000|2022-04-15 07:02:50|3024.24|3016.54|3024.2|3016.5|3024.26|3016.56|3023.97|3016.27|25
1650006180000|2022-04-15 07:03:00|3024.08|3016.38|3024|3016.3|3024.11|3016.41|3023.95|3016.25|25
1650006190000|2022-04-15 07:03:10|3024.1|3016.4|3023.88|3016.18|3024.18|3016.48|3023.72|3016.02|24
1650006200000|2022-04-15 07:03:20|3023.83|3016.13|3023.5|3015.8|3023.83|3016.13|3023.47|3015.77|24
1650006210000|2022-04-15 07:03:30|3023.48|3015.78|3020.75|3013.05|3023.48|3015.78|3020.75|3013.05|20
1650006220000|2022-04-15 07:03:40|3020.86|3013.16|3020.31|3012.61|3021.18|3013.48|3020.26|3012.56|29
1650006230000|2022-04-15 07:03:50|3020.28|3012.58|3020.25|3012.55|3020.35|3012.65|3020.11|3012.41|32
1650006240000|2022-04-15 07:04:00|3020.34|3012.64|3020.09|3012.39|3021.51|3013.81|3020.01|3012.31|33
1650006250000|2022-04-15 07:04:10|3020.07|3012.37|3021.53|3013.83|3021.57|3013.87|3020.04|3012.34|31
1650006260000|2022-04-15 07:04:20|3021.54|3013.84|3022.53|3014.83|3022.64|3014.94|3021.54|3013.84|32
1650006270000|2022-04-15 07:04:30|3022.57|3014.87|3022.77|3015.07|3023.06|3015.36|3022.54|3014.84|24
1650006280000|2022-04-15 07:04:40|3023.15|3015.45|3023.21|3015.51|3023.32|3015.62|3022.79|3015.09|33
1650006290000|2022-04-15 07:04:50|3023.2|3015.5|3023.31|3015.61|3023.31|3015.61|3023.17|3015.47|16
1650006300000|2022-04-15 07:05:00|3023.29|3015.59|3024.62|3016.92|3024.62|3016.92|3023.26|3015.56|28
1650006310000|2022-04-15 07:05:10|3024.6|3016.9|3024.6|3016.9|3024.66|3016.96|3024.57|3016.87|16
1650006320000|2022-04-15 07:05:20|3024.65|3016.95|3024.63|3016.93|3024.67|3016.97|3024.47|3016.77|12
1650006330000|2022-04-15 07:05:30|3024.6|3016.9|3024.54|3016.84|3024.65|3016.95|3024.53|3016.83|20
1650006340000|2022-04-15 07:05:40|3024.53|3016.83|3024.61|3016.91|3024.65|3016.95|3024.52|3016.82|22
1650006350000|2022-04-15 07:05:50|3024.62|3016.92|3024.61|3016.91|3024.77|3017.07|3024.5|3016.8|25
1650006360000|2022-04-15 07:06:00|3024.51|3016.81|3024.49|3016.79|3024.56|3016.86|3024.47|3016.77|28
1650006370000|2022-04-15 07:06:10|3024.48|3016.78|3024.54|3016.84|3024.66|3016.96|3024.46|3016.76|25
1650006380000|2022-04-15 07:06:20|3024.48|3016.78|3024.49|3016.79|3024.57|3016.87|3024.46|3016.76|20
1650006390000|2022-04-15 07:06:30|3024.51|3016.81|3024.66|3016.96|3024.74|3017.04|3024.51|3016.81|24
1650006400000|2022-04-15 07:06:40|3024.69|3016.99|3024.7|3017|3024.7|3017|3024.54|3016.84|27
1650006410000|2022-04-15 07:06:50|3024.68|3016.98|3024.62|3016.92|3024.7|3017|3024.55|3016.85|26
1650006420000|2022-04-15 07:07:00|3024.63|3016.93|3024.54|3016.84|3024.7|3017|3024.48|3016.78|29
1650006430000|2022-04-15 07:07:10|3024.58|3016.88|3024.55|3016.85|3024.61|3016.91|3024.53|3016.83|19
1650006440000|2022-04-15 07:07:20|3024.57|3016.87|3023.55|3015.85|3024.61|3016.91|3023.55|3015.85|19
1650006450000|2022-04-15 07:07:30|3023.37|3015.67|3023.15|3015.45|3023.37|3015.67|3023.13|3015.43|11
1650006460000|2022-04-15 07:07:40|3023.12|3015.42|3022.88|3015.18|3023.12|3015.42|3022.88|3015.18|22
1650006470000|2022-04-15 07:07:50|3022.91|3015.21|3022.13|3014.43|3023.05|3015.35|3021.98|3014.28|21
1650006480000|2022-04-15 07:08:00|3021.95|3014.25|3021.75|3014.05|3022.11|3014.41|3021.56|3013.86|28
1650006490000|2022-04-15 07:08:10|3021.76|3014.06|3021.72|3014.02|3021.78|3014.08|3021.63|3013.93|16
1650006500000|2022-04-15 07:08:20|3021.79|3014.09|3022.99|3015.29|3023.13|3015.43|3021.76|3014.06|35
1650006510000|2022-04-15 07:08:30|3022.98|3015.28|3023.06|3015.36|3023.1|3015.4|3022.98|3015.28|29
1650006520000|2022-04-15 07:08:40|3023.04|3015.34|3023.11|3015.41|3023.14|3015.44|3023.03|3015.33|21
1650006530000|2022-04-15 07:08:50|3023.13|3015.43|3023.1|3015.4|3023.16|3015.46|3023.05|3015.35|16
1650006540000|2022-04-15 07:09:00|3023.12|3015.42|3022.03|3014.33|3023.12|3015.42|3021.89|3014.19|31
1650006550000|2022-04-15 07:09:10|3022.04|3014.34|3020.96|3013.26|3022.05|3014.35|3020.89|3013.19|35
1650006560000|2022-04-15 07:09:20|3020.97|3013.27|3020.7|3013|3020.97|3013.27|3020.67|3012.97|27
1650006570000|2022-04-15 07:09:30|3020.69|3012.99|3021.16|3013.46|3021.16|3013.46|3020.67|3012.97|21
1650006580000|2022-04-15 07:09:40|3021.17|3013.47|3021.83|3014.13|3021.91|3014.21|3021.1|3013.4|28
1650006590000|2022-04-15 07:09:50|3021.85|3014.15|3021.97|3014.27|3022.01|3014.31|3021.85|3014.15|12
1650006600000|2022-04-15 07:10:00|3021.99|3014.29|3021.95|3014.25|3022.01|3014.31|3021.85|3014.15|24
1650006610000|2022-04-15 07:10:10|3022.17|3014.47|3022.17|3014.47|3022.23|3014.53|3022.04|3014.34|17
1650006620000|2022-04-15 07:10:20|3022.24|3014.54|3022.24|3014.54|3022.32|3014.62|3022.07|3014.37|27
1650006630000|2022-04-15 07:10:30|3022.23|3014.53|3022.15|3014.45|3022.28|3014.58|3022.1|3014.4|29
1650006640000|2022-04-15 07:10:40|3022.11|3014.41|3022.06|3014.36|3022.12|3014.42|3022|3014.3|26
1650006650000|2022-04-15 07:10:50|3022.07|3014.37|3022.12|3014.42|3022.12|3014.42|3022.01|3014.31|26
1650006660000|2022-04-15 07:11:00|3022.09|3014.39|3022.11|3014.41|3022.19|3014.49|3022.05|3014.35|30
1650006670000|2022-04-15 07:11:10|3022.1|3014.4|3022.07|3014.37|3022.17|3014.47|3022.01|3014.31|32
1650006680000|2022-04-15 07:11:20|3022.05|3014.35|3022.27|3014.57|3022.29|3014.59|3022.03|3014.33|18
1650006690000|2022-04-15 07:11:30|3022.26|3014.56|3022.27|3014.57|3022.27|3014.57|3022.26|3014.56|2
1650006700000|2022-04-15 07:11:40|3022.26|3014.56|3022.19|3014.49|3022.27|3014.57|3022.19|3014.49|17
1650006710000|2022-04-15 07:11:50|3022.18|3014.48|3021.92|3014.22|3022.18|3014.48|3021.92|3014.22|15
1650006720000|2022-04-15 07:12:00|3021.88|3014.18|3021.85|3014.15|3021.93|3014.23|3021.84|3014.14|16
1650006730000|2022-04-15 07:12:10|3021.88|3014.18|3021.84|3014.14|3021.88|3014.18|3021.79|3014.09|13
1650006740000|2022-04-15 07:12:20|3021.81|3014.11|3021.79|3014.09|3021.83|3014.13|3021.74|3014.04|7
1650006750000|2022-04-15 07:12:30|3021.77|3014.07|3020.84|3013.14|3021.83|3014.13|3020.82|3013.12|21
1650006760000|2022-04-15 07:12:40|3020.8|3013.1|3020.52|3012.82|3020.8|3013.1|3020.47|3012.77|33
1650006770000|2022-04-15 07:12:50|3020.55|3012.85|3020.47|3012.77|3020.68|3012.98|3020.28|3012.58|31
1650006780000|2022-04-15 07:13:00|3020.55|3012.85|3020.2|3012.5|3020.55|3012.85|3020.16|3012.46|24
1650006790000|2022-04-15 07:13:10|3020.21|3012.51|3020.31|3012.61|3020.5|3012.8|3020.21|3012.51|20
1650006800000|2022-04-15 07:13:20|3020.29|3012.59|3020.78|3013.08|3021.09|3013.39|3020.28|3012.58|35
1650006810000|2022-04-15 07:13:30|3020.97|3013.27|3021.2|3013.5|3021.31|3013.61|3020.97|3013.27|17
1650006820000|2022-04-15 07:13:40|3021.12|3013.42|3021.21|3013.51|3021.25|3013.55|3021.07|3013.37|25
1650006830000|2022-04-15 07:13:50|3021.18|3013.48|3020.77|3013.07|3021.2|3013.5|3020.71|3013.01|30
1650006840000|2022-04-15 07:14:00|3020.86|3013.16|3020.92|3013.22|3021.02|3013.32|3020.86|3013.16|27
1650006850000|2022-04-15 07:14:10|3020.88|3013.18|3020.96|3013.26|3021|3013.3|3020.86|3013.16|30
1650006860000|2022-04-15 07:14:20|3020.84|3013.14|3020.48|3012.78|3020.89|3013.19|3020.39|3012.69|35
1650006870000|2022-04-15 07:14:30|3020.51|3012.81|3020.3|3012.6|3020.52|3012.82|3020.25|3012.55|24
1650006880000|2022-04-15 07:14:40|3020.25|3012.55|3020.28|3012.58|3020.3|3012.6|3020.22|3012.52|23
1650006890000|2022-04-15 07:14:50|3020.29|3012.59|3020.34|3012.64|3020.35|3012.65|3020.22|3012.52|25
1650006900000|2022-04-15 07:15:00|3020.25|3012.55|3021.31|3013.61|3021.36|3013.66|3020.14|3012.44|34
1650006910000|2022-04-15 07:15:10|3021.33|3013.63|3021.91|3014.21|3021.91|3014.21|3021.33|3013.63|22
1650006920000|2022-04-15 07:15:20|3021.9|3014.2|3021.97|3014.27|3021.98|3014.28|3021.9|3014.2|24
1650006930000|2022-04-15 07:15:30|3021.95|3014.25|3021.85|3014.15|3021.98|3014.28|3021.82|3014.12|25
1650006940000|2022-04-15 07:15:40|3021.88|3014.18|3021.76|3014.06|3021.94|3014.24|3021.69|3013.99|19
1650006950000|2022-04-15 07:15:50|3021.66|3013.96|3021.72|3014.02|3021.86|3014.16|3021.66|3013.96|8
1650006960000|2022-04-15 07:16:00|3021.66|3013.96|3021.68|3013.98|3021.85|3014.15|3021.66|3013.96|10
1650006970000|2022-04-15 07:16:10|3021.81|3014.11|3021.26|3013.56|3021.81|3014.11|3021.16|3013.46|26
1650006980000|2022-04-15 07:16:20|3021.27|3013.57|3021.42|3013.72|3021.61|3013.91|3021.15|3013.45|15
1650006990000|2022-04-15 07:16:30|3021.46|3013.76|3021.28|3013.58|3021.46|3013.76|3021.19|3013.49|25
1650007000000|2022-04-15 07:16:40|3021.33|3013.63|3021.32|3013.62|3021.4|3013.7|3021.22|3013.52|25
1650007010000|2022-04-15 07:16:50|3021.33|3013.63|3021.56|3013.86|3021.75|3014.05|3021.32|3013.62|29
1650007020000|2022-04-15 07:17:00|3021.57|3013.87|3022.01|3014.31|3022.01|3014.31|3021.54|3013.84|20
1650007030000|2022-04-15 07:17:10|3021.93|3014.23|3022.91|3015.21|3023.01|3015.31|3021.93|3014.23|13
1650007040000|2022-04-15 07:17:20|3022.93|3015.23|3022.91|3015.21|3022.98|3015.28|3022.89|3015.19|14
1650007050000|2022-04-15 07:17:30|3022.89|3015.19|3022.96|3015.26|3022.97|3015.27|3022.89|3015.19|15
1650007060000|2022-04-15 07:17:40|3022.97|3015.27|3022.98|3015.28|3022.99|3015.29|3022.9|3015.2|18
1650007070000|2022-04-15 07:17:50|3022.99|3015.29|3022.97|3015.27|3023.08|3015.38|3022.9|3015.2|14
1650007080000|2022-04-15 07:18:00|3022.9|3015.2|3023.19|3015.49|3023.64|3015.94|3022.89|3015.19|26
1650007090000|2022-04-15 07:18:10|3023.25|3015.55|3023.19|3015.49|3023.47|3015.77|3023.19|3015.49|16
1650007100000|2022-04-15 07:18:20|3023.3|3015.6|3023.09|3015.39|3023.4|3015.7|3022.96|3015.26|12
1650007110000|2022-04-15 07:18:30|3023.02|3015.32|3023.23|3015.53|3023.3|3015.6|3022.98|3015.28|23
1650007120000|2022-04-15 07:18:40|3023.2|3015.5|3023.25|3015.55|3023.27|3015.57|3023.2|3015.5|16
1650007130000|2022-04-15 07:18:50|3023.2|3015.5|3023.3|3015.6|3023.35|3015.65|3023.2|3015.5|15
1650007140000|2022-04-15 07:19:00|3023.29|3015.59|3023.02|3015.32|3023.29|3015.59|3022.92|3015.22|12
1650007150000|2022-04-15 07:19:10|3023.08|3015.38|3022.34|3014.64|3023.12|3015.42|3022.34|3014.64|17
1650007160000|2022-04-15 07:19:20|3022.33|3014.63|3022.33|3014.63|3022.35|3014.65|3022.28|3014.58|7
1650007170000|2022-04-15 07:19:30|3022.32|3014.62|3022.28|3014.58|3022.36|3014.66|3022.14|3014.44|21
1650007180000|2022-04-15 07:19:40|3022.29|3014.59|3022.25|3014.55|3022.43|3014.73|3022.15|3014.45|21
1650007190000|2022-04-15 07:19:50|3022.24|3014.54|3020.17|3012.47|3022.24|3014.54|3020.13|3012.43|33
1650007200000|2022-04-15 07:20:00|3020.12|3012.42|3020|3012.3|3020.16|3012.46|3019.88|3012.18|35
1650007210000|2022-04-15 07:20:10|3020.17|3012.47|3019.9|3012.2|3020.17|3012.47|3019.72|3012.02|34
1650007220000|2022-04-15 07:20:20|3019.89|3012.19|3019.77|3012.07|3019.89|3012.19|3019.7|3012|20
1650007230000|2022-04-15 07:20:30|3019.75|3012.05|3018.54|3010.84|3019.77|3012.07|3018.39|3010.69|26
1650007240000|2022-04-15 07:20:40|3018.52|3010.82|3018.38|3010.68|3018.52|3010.82|3018.28|3010.58|18
1650007250000|2022-04-15 07:20:50|3018.37|3010.67|3016.8|3009.1|3018.37|3010.67|3016.76|3009.06|29
1650007260000|2022-04-15 07:21:00|3016.84|3009.14|3019.25|3011.55|3019.26|3011.56|3016.84|3009.14|34
1650007270000|2022-04-15 07:21:10|3019.21|3011.51|3018.86|3011.16|3019.21|3011.51|3018.76|3011.06|22
1650007280000|2022-04-15 07:21:20|3018.85|3011.15|3017.65|3009.95|3018.85|3011.15|3017.56|3009.86|35
1650007290000|2022-04-15 07:21:30|3017.67|3009.97|3018.02|3010.32|3018.12|3010.42|3017.54|3009.84|22
1650007300000|2022-04-15 07:21:40|3018.09|3010.39|3017.94|3010.24|3018.12|3010.42|3017.75|3010.05|29
1650007310000|2022-04-15 07:21:50|3017.97|3010.27|3018.68|3010.98|3018.85|3011.15|3017.96|3010.26|33
1650007320000|2022-04-15 07:22:00|3018.7|3011|3018.62|3010.92|3018.78|3011.08|3018.59|3010.89|30
1650007330000|2022-04-15 07:22:10|3018.63|3010.93|3018.45|3010.75|3018.76|3011.06|3018.45|3010.75|27
1650007340000|2022-04-15 07:22:20|3018.38|3010.68|3018.49|3010.79|3018.64|3010.94|3018.34|3010.64|23
1650007350000|2022-04-15 07:22:30|3018.47|3010.77|3018.74|3011.04|3018.88|3011.18|3018.47|3010.77|35
1650007360000|2022-04-15 07:22:40|3018.76|3011.06|3018.76|3011.06|3018.77|3011.07|3018.56|3010.86|19
1650007370000|2022-04-15 07:22:50|3018.73|3011.03|3018.09|3010.39|3018.73|3011.03|3018.03|3010.33|20
1650007380000|2022-04-15 07:23:00|3018.01|3010.31|3018.63|3010.93|3018.7|3011|3018.01|3010.31|25
1650007390000|2022-04-15 07:23:10|3018.64|3010.94|3018.22|3010.52|3018.64|3010.94|3018.07|3010.37|34
1650007400000|2022-04-15 07:23:20|3018.24|3010.54|3018.23|3010.53|3018.4|3010.7|3018|3010.3|26
1650007410000|2022-04-15 07:23:30|3018.2|3010.5|3018.1|3010.4|3018.21|3010.51|3018.08|3010.38|7
1650007420000|2022-04-15 07:23:40|3018.03|3010.33|3018.1|3010.4|3018.1|3010.4|3018.03|3010.33|2
1650007430000|2022-04-15 07:23:50|3018.08|3010.38|3017.83|3010.13|3018.08|3010.38|3017.81|3010.11|13
1650007440000|2022-04-15 07:24:00|3017.85|3010.15|3017.86|3010.16|3017.87|3010.17|3017.75|3010.05|19
1650007450000|2022-04-15 07:24:10|3017.85|3010.15|3017.35|3009.65|3017.85|3010.15|3017.23|3009.53|26
1650007460000|2022-04-15 07:24:20|3017.37|3009.67|3016.94|3009.24|3017.4|3009.7|3016.85|3009.15|18
1650007470000|2022-04-15 07:24:30|3016.88|3009.18|3016.13|3008.43|3017.17|3009.47|3015.3|3007.6|29
1650007480000|2022-04-15 07:24:40|3016.07|3008.37|3016.54|3008.84|3016.54|3008.84|3016.03|3008.33|30
1650007490000|2022-04-15 07:24:50|3016.53|3008.83|3016.46|3008.76|3016.55|3008.85|3016.37|3008.67|17
1650007500000|2022-04-15 07:25:00|3016.43|3008.73|3016.67|3008.97|3016.67|3008.97|3016.16|3008.46|24
1650007510000|2022-04-15 07:25:10|3016.58|3008.88|3016.58|3008.88|3016.63|3008.93|3016.55|3008.85|18
1650007520000|2022-04-15 07:25:20|3016.6|3008.9|3016.71|3009.01|3016.82|3009.12|3016.57|3008.87|22
1650007530000|2022-04-15 07:25:30|3016.69|3008.99|3016.41|3008.71|3016.99|3009.29|3016.38|3008.68|25
1650007540000|2022-04-15 07:25:40|3016.45|3008.75|3016.6|3008.9|3016.6|3008.9|3016.39|3008.69|26
1650007550000|2022-04-15 07:25:50|3016.75|3009.05|3017.09|3009.39|3017.15|3009.45|3016.61|3008.91|34
1650007560000|2022-04-15 07:26:00|3017.1|3009.4|3017.06|3009.36|3017.11|3009.41|3016.95|3009.25|27
1650007570000|2022-04-15 07:26:10|3017.07|3009.37|3016.96|3009.26|3017.11|3009.41|3016.96|3009.26|23
1650007580000|2022-04-15 07:26:20|3017.01|3009.31|3016.62|3008.92|3017.06|3009.36|3016.5|3008.8|29
1650007590000|2022-04-15 07:26:30|3016.59|3008.89|3016.89|3009.19|3017.1|3009.4|3016.54|3008.84|34
1650007600000|2022-04-15 07:26:40|3016.91|3009.21|3016.87|3009.17|3017.06|3009.36|3016.83|3009.13|24
1650007610000|2022-04-15 07:26:50|3016.88|3009.18|3016.28|3008.58|3016.9|3009.2|3016.28|3008.58|27
1650007620000|2022-04-15 07:27:00|3016.48|3008.78|3016.44|3008.74|3016.75|3009.05|3016.13|3008.43|30
1650007630000|2022-04-15 07:27:10|3016.46|3008.76|3016.15|3008.45|3016.62|3008.92|3016.08|3008.38|38
1650007640000|2022-04-15 07:27:20|3016.14|3008.44|3016.32|3008.62|3016.32|3008.62|3015.98|3008.28|30
1650007650000|2022-04-15 07:27:30|3016.33|3008.63|3015.58|3007.88|3016.33|3008.63|3015.57|3007.87|31
1650007660000|2022-04-15 07:27:40|3015.59|3007.89|3015.52|3007.82|3015.63|3007.93|3015.5|3007.8|23
1650007670000|2022-04-15 07:27:50|3015.53|3007.83|3015.68|3007.98|3015.81|3008.11|3015.53|3007.83|23
1650007680000|2022-04-15 07:28:00|3015.64|3007.94|3016.47|3008.77|3016.47|3008.77|3015.64|3007.94|27
1650007690000|2022-04-15 07:28:10|3016.49|3008.79|3016.46|3008.76|3016.5|3008.8|3016.39|3008.69|28
1650007700000|2022-04-15 07:28:20|3016.42|3008.72|3016.46|3008.76|3016.54|3008.84|3016.42|3008.72|23
1650007710000|2022-04-15 07:28:30|3016.47|3008.77|3016.49|3008.79|3016.55|3008.85|3016.35|3008.65|26
1650007720000|2022-04-15 07:28:40|3016.5|3008.8|3016.41|3008.71|3016.58|3008.88|3016.22|3008.52|27
1650007730000|2022-04-15 07:28:50|3016.56|3008.86|3016.44|3008.74|3016.56|3008.86|3016.33|3008.63|29
1650007740000|2022-04-15 07:29:00|3016.42|3008.72|3016.35|3008.65|3016.7|3009|3016.15|3008.45|31
1650007750000|2022-04-15 07:29:10|3016.19|3008.49|3016.16|3008.46|3016.75|3009.05|3016.15|3008.45|17
1650007760000|2022-04-15 07:29:20|3016.3|3008.6|3016.42|3008.72|3016.42|3008.72|3016.15|3008.45|21
1650007770000|2022-04-15 07:29:30|3016.38|3008.68|3016.36|3008.66|3016.42|3008.72|3016.31|3008.61|18
1650007780000|2022-04-15 07:29:40|3016.32|3008.62|3016.36|3008.66|3016.36|3008.66|3016.23|3008.53|25
1650007790000|2022-04-15 07:29:50|3016.37|3008.67|3016.3|3008.6|3016.41|3008.71|3016.13|3008.43|27
1650007800000|2022-04-15 07:30:00|3016.31|3008.61|3016.69|3008.99|3016.69|3008.99|3015.88|3008.18|34
1650007810000|2022-04-15 07:30:10|3016.96|3009.26|3017.2|3009.5|3017.32|3009.62|3016.96|3009.26|30
1650007820000|2022-04-15 07:30:20|3017.22|3009.52|3017.05|3009.35|3017.35|3009.65|3017.04|3009.34|20
1650007830000|2022-04-15 07:30:30|3016.96|3009.26|3017.33|3009.63|3017.41|3009.71|3016.96|3009.26|32
1650007840000|2022-04-15 07:30:40|3017.31|3009.61|3018.63|3010.93|3018.63|3010.93|3017.26|3009.56|33
1650007850000|2022-04-15 07:30:50|3018.64|3010.94|3018.64|3010.94|3018.98|3011.28|3018.33|3010.63|35
1650007860000|2022-04-15 07:31:00|3018.69|3010.99|3019.64|3011.94|3019.79|3012.09|3018.42|3010.72|32
1650007870000|2022-04-15 07:31:10|3019.6|3011.9|3019.07|3011.37|3019.86|3012.16|3019.01|3011.31|30
1650007880000|2022-04-15 07:31:20|3019.29|3011.59|3019.73|3012.03|3020.04|3012.34|3019|3011.3|23
1650007890000|2022-04-15 07:31:30|3019.74|3012.04|3019.63|3011.93|3019.76|3012.06|3019.55|3011.85|24
1650007900000|2022-04-15 07:31:40|3019.66|3011.96|3019.07|3011.37|3019.66|3011.96|3018.74|3011.04|32
1650007910000|2022-04-15 07:31:50|3019.03|3011.33|3018.3|3010.6|3019.1|3011.4|3018.13|3010.43|32
1650007920000|2022-04-15 07:32:00|3018.32|3010.62|3017.8|3010.1|3018.32|3010.62|3017.61|3009.91|37
1650007930000|2022-04-15 07:32:10|3017.79|3010.09|3017.65|3009.95|3017.89|3010.19|3017.53|3009.83|31
1650007940000|2022-04-15 07:32:20|3017.69|3009.99|3017.42|3009.72|3017.69|3009.99|3017.36|3009.66|35
1650007950000|2022-04-15 07:32:30|3017.39|3009.69|3017.04|3009.34|3017.43|3009.73|3017.03|3009.33|28
1650007960000|2022-04-15 07:32:40|3016.85|3009.15|3017.04|3009.34|3017.05|3009.35|3016.85|3009.15|15
1650007970000|2022-04-15 07:32:50|3017.06|3009.36|3017.54|3009.84|3017.54|3009.84|3016.88|3009.18|28
1650007980000|2022-04-15 07:33:00|3017.55|3009.85|3017.55|3009.85|3017.62|3009.92|3017.43|3009.73|29
1650007990000|2022-04-15 07:33:10|3017.56|3009.86|3018.26|3010.56|3018.6|3010.9|3017.56|3009.86|27
1650008000000|2022-04-15 07:33:20|3018.24|3010.54|3018.32|3010.62|3018.33|3010.63|3018.24|3010.54|7
1650008010000|2022-04-15 07:33:30|3018.28|3010.58|3018.34|3010.64|3018.4|3010.7|3018.28|3010.58|23
1650008020000|2022-04-15 07:33:40|3018.36|3010.66|3018.31|3010.61|3018.71|3011.01|3018.13|3010.43|20
1650008030000|2022-04-15 07:33:50|3018.3|3010.6|3018.19|3010.49|3018.37|3010.67|3018.16|3010.46|24
1650008040000|2022-04-15 07:34:00|3018.2|3010.5|3019.27|3011.57|3019.46|3011.76|3018.15|3010.45|33
1650008050000|2022-04-15 07:34:10|3019.28|3011.58|3019.53|3011.83|3019.53|3011.83|3019.28|3011.58|17
1650008060000|2022-04-15 07:34:20|3019.52|3011.82|3018.7|3011|3019.52|3011.82|3018.68|3010.98|18
1650008070000|2022-04-15 07:34:30|3018.72|3011.02|3019.23|3011.53|3019.27|3011.57|3018.64|3010.94|33
1650008080000|2022-04-15 07:34:40|3019.13|3011.43|3019.18|3011.48|3019.21|3011.51|3019.09|3011.39|23
1650008090000|2022-04-15 07:34:50|3019.13|3011.43|3019.21|3011.51|3019.31|3011.61|3019.13|3011.43|10
1650008100000|2022-04-15 07:35:00|3019.16|3011.46|3019.93|3012.23|3019.93|3012.23|3018.84|3011.14|19
1650008110000|2022-04-15 07:35:10|3019.65|3011.95|3022.99|3015.29|3022.99|3015.29|3019.65|3011.95|18
1650008120000|2022-04-15 07:35:20|3023.01|3015.31|3022.94|3015.24|3023.84|3016.14|3021.9|3014.2|36
1650008130000|2022-04-15 07:35:30|3022.95|3015.25|3022.18|3014.48|3023.11|3015.41|3022.01|3014.31|27
1650008140000|2022-04-15 07:35:40|3022.17|3014.47|3022.3|3014.6|3022.3|3014.6|3022.09|3014.39|17
1650008150000|2022-04-15 07:35:50|3022.31|3014.61|3024.39|3016.69|3024.39|3016.69|3022.31|3014.61|32
1650008160000|2022-04-15 07:36:00|3024.42|3016.72|3026.82|3019.12|3026.82|3019.12|3023.94|3016.24|23
1650008170000|2022-04-15 07:36:10|3026.66|3018.96|3025.7|3018|3027.74|3020.04|3025.7|3018|36
1650008180000|2022-04-15 07:36:20|3025.96|3018.26|3026.89|3019.19|3026.94|3019.24|3025.96|3018.26|25
1650008190000|2022-04-15 07:36:30|3026.9|3019.2|3026.91|3019.21|3026.93|3019.23|3026.28|3018.58|27
1650008200000|2022-04-15 07:36:40|3026.88|3019.18|3027.27|3019.57|3027.4|3019.7|3026.88|3019.18|29
1650008210000|2022-04-15 07:36:50|3027.14|3019.44|3026.71|3019.01|3027.46|3019.76|3026.71|3019.01|31
1650008220000|2022-04-15 07:37:00|3026.74|3019.04|3027.31|3019.61|3027.7|3020|3026.74|3019.04|32
1650008230000|2022-04-15 07:37:10|3027.24|3019.54|3024.76|3017.06|3027.39|3019.69|3024.64|3016.94|36
1650008240000|2022-04-15 07:37:20|3024.74|3017.04|3024.66|3016.96|3025.03|3017.33|3024.55|3016.85|30
1650008250000|2022-04-15 07:37:30|3024.63|3016.93|3025.23|3017.53|3025.24|3017.54|3024.09|3016.39|28
1650008260000|2022-04-15 07:37:40|3025.07|3017.37|3025.34|3017.64|3025.52|3017.82|3024.64|3016.94|36
1650008270000|2022-04-15 07:37:50|3025.33|3017.63|3025.38|3017.68|3025.58|3017.88|3025.15|3017.45|30
1650008280000|2022-04-15 07:38:00|3025.36|3017.66|3026.16|3018.46|3026.3|3018.6|3025.19|3017.49|37
1650008290000|2022-04-15 07:38:10|3026.21|3018.51|3025.07|3017.37|3026.31|3018.61|3025.06|3017.36|39
1650008300000|2022-04-15 07:38:20|3025.03|3017.33|3024.57|3016.87|3025.03|3017.33|3024.52|3016.82|26
1650008310000|2022-04-15 07:38:30|3024.58|3016.88|3024.54|3016.84|3024.62|3016.92|3024.5|3016.8|17
1650008320000|2022-04-15 07:38:40|3024.52|3016.82|3024.02|3016.32|3024.63|3016.93|3023.91|3016.21|26
1650008330000|2022-04-15 07:38:50|3024.09|3016.39|3024.21|3016.51|3024.34|3016.64|3024.04|3016.34|28
1650008340000|2022-04-15 07:39:00|3024.28|3016.58|3024.11|3016.41|3024.28|3016.58|3024.08|3016.38|22
1650008350000|2022-04-15 07:39:10|3024.17|3016.47|3024.27|3016.57|3024.39|3016.69|3023.87|3016.17|16
1650008360000|2022-04-15 07:39:20|3024.22|3016.52|3024.04|3016.34|3024.29|3016.59|3023.98|3016.28|23
1650008370000|2022-04-15 07:39:30|3024.08|3016.38|3024.04|3016.34|3024.2|3016.5|3023.85|3016.15|20
1650008380000|2022-04-15 07:39:40|3024.06|3016.36|3025.46|3017.76|3025.72|3018.02|3024.06|3016.36|27
1650008390000|2022-04-15 07:39:50|3025.72|3018.02|3025.56|3017.86|3025.79|3018.09|3025.38|3017.68|24
1650008400000|2022-04-15 07:40:00|3025.47|3017.77|3026.23|3018.53|3026.42|3018.72|3025.38|3017.68|35
1650008410000|2022-04-15 07:40:10|3026.39|3018.69|3026.09|3018.39|3026.39|3018.69|3025.65|3017.95|19
1650008420000|2022-04-15 07:40:20|3025.78|3018.08|3026.16|3018.46|3026.24|3018.54|3025.7|3018|20
1650008430000|2022-04-15 07:40:30|3026.19|3018.49|3026.3|3018.6|3026.3|3018.6|3026.14|3018.44|22
1650008440000|2022-04-15 07:40:40|3026.26|3018.56|3026.17|3018.47|3026.27|3018.57|3026.08|3018.38|22
1650008450000|2022-04-15 07:40:50|3026.16|3018.46|3026.29|3018.59|3026.45|3018.75|3025.69|3017.99|24
1650008460000|2022-04-15 07:41:00|3026.24|3018.54|3026.52|3018.82|3026.52|3018.82|3025.69|3017.99|26
1650008470000|2022-04-15 07:41:10|3026.51|3018.81|3026.8|3019.1|3026.87|3019.17|3026.03|3018.33|35
1650008480000|2022-04-15 07:41:20|3026.76|3019.06|3027.11|3019.41|3027.52|3019.82|3026.73|3019.03|23
1650008490000|2022-04-15 07:41:30|3026.81|3019.11|3027.73|3020.03|3028.19|3020.49|3026.73|3019.03|25
1650008500000|2022-04-15 07:41:40|3027.8|3020.1|3027.86|3020.16|3028.31|3020.61|3027.5|3019.8|31
1650008510000|2022-04-15 07:41:50|3028|3020.3|3028.18|3020.48|3028.18|3020.48|3027.87|3020.17|18
1650008520000|2022-04-15 07:42:00|3028.14|3020.44|3028.14|3020.44|3028.18|3020.48|3028.14|3020.44|11
1650008530000|2022-04-15 07:42:10|3028.18|3020.48|3028.26|3020.56|3028.91|3021.21|3028.18|3020.48|23
1650008540000|2022-04-15 07:42:20|3028.2|3020.5|3028.44|3020.74|3028.59|3020.89|3027.95|3020.25|23
1650008550000|2022-04-15 07:42:30|3028.55|3020.85|3027.99|3020.29|3028.6|3020.9|3027.94|3020.24|26
1650008560000|2022-04-15 07:42:40|3028.01|3020.31|3028.29|3020.59|3028.33|3020.63|3027.98|3020.28|24
1650008570000|2022-04-15 07:42:50|3028.43|3020.73|3028.73|3021.03|3028.74|3021.04|3028.14|3020.44|18
1650008580000|2022-04-15 07:43:00|3028.72|3021.02|3028.69|3020.99|3028.8|3021.1|3028.23|3020.53|13
1650008590000|2022-04-15 07:43:10|3028.02|3020.32|3029.71|3022.01|3029.83|3022.13|3028.02|3020.32|32
1650008600000|2022-04-15 07:43:20|3029.67|3021.97|3029.22|3021.52|3029.69|3021.99|3028.96|3021.26|26
1650008610000|2022-04-15 07:43:30|3029.23|3021.53|3029.32|3021.62|3029.58|3021.88|3028.96|3021.26|22
1650008620000|2022-04-15 07:43:40|3029.28|3021.58|3029.62|3021.92|3029.93|3022.23|3029.17|3021.47|18
1650008630000|2022-04-15 07:43:50|3029.59|3021.89|3029.6|3021.9|3030.07|3022.37|3029.59|3021.89|14
1650008640000|2022-04-15 07:44:00|3029.66|3021.96|3029.66|3021.96|3029.81|3022.11|3029.63|3021.93|15
1650008650000|2022-04-15 07:44:10|3029.75|3022.05|3029.71|3022.01|3029.89|3022.19|3029.69|3021.99|22
1650008660000|2022-04-15 07:44:20|3029.7|3022|3029.97|3022.27|3029.97|3022.27|3029.27|3021.57|24
1650008670000|2022-04-15 07:44:30|3029.6|3021.9|3029.88|3022.18|3029.89|3022.19|3028.98|3021.28|33
1650008680000|2022-04-15 07:44:40|3029.89|3022.19|3029.28|3021.58|3029.95|3022.25|3029.27|3021.57|32
1650008690000|2022-04-15 07:44:50|3029.06|3021.36|3029.31|3021.61|3029.63|3021.93|3028.97|3021.27|27
1650008700000|2022-04-15 07:45:00|3029.3|3021.6|3029.25|3021.55|3029.61|3021.91|3029.14|3021.44|22
1650008710000|2022-04-15 07:45:10|3029.29|3021.59|3028.8|3021.1|3029.89|3022.19|3028.4|3020.7|30
1650008720000|2022-04-15 07:45:20|3028.67|3020.97|3028.75|3021.05|3029.09|3021.39|3028.59|3020.89|29
1650008730000|2022-04-15 07:45:30|3028.74|3021.04|3028.88|3021.18|3028.94|3021.24|3028.74|3021.04|20
1650008740000|2022-04-15 07:45:40|3028.9|3021.2|3027.85|3020.15|3028.9|3021.2|3027.79|3020.09|26
1650008750000|2022-04-15 07:45:50|3027.76|3020.06|3027.05|3019.35|3028.07|3020.37|3026.94|3019.24|32
1650008760000|2022-04-15 07:46:00|3027|3019.3|3028.14|3020.44|3028.57|3020.87|3027|3019.3|34
1650008770000|2022-04-15 07:46:10|3028.16|3020.46|3028.47|3020.77|3028.47|3020.77|3028.12|3020.42|21
1650008780000|2022-04-15 07:46:20|3028.43|3020.73|3029.28|3021.58|3029.48|3021.78|3028.42|3020.72|30
1650008790000|2022-04-15 07:46:30|3029.27|3021.57|3029.64|3021.94|3029.68|3021.98|3029.27|3021.57|16
1650008800000|2022-04-15 07:46:40|3029.54|3021.84|3029.39|3021.69|3030.64|3022.94|3029.36|3021.66|37
1650008810000|2022-04-15 07:46:50|3030.49|3022.79|3029.21|3021.51|3030.63|3022.93|3028.84|3021.14|36
1650008820000|2022-04-15 07:47:00|3030.37|3022.67|3031.97|3024.27|3032.16|3024.46|3029.21|3021.51|32
1650008830000|2022-04-15 07:47:10|3031.94|3024.24|3034.92|3027.22|3034.97|3027.27|3031.91|3024.21|36
1650008840000|2022-04-15 07:47:20|3035.04|3027.34|3035.1|3027.4|3035.27|3027.57|3034.46|3026.76|35
1650008850000|2022-04-15 07:47:30|3035.17|3027.47|3036.38|3028.68|3036.47|3028.77|3035.05|3027.35|33
1650008860000|2022-04-15 07:47:40|3036.42|3028.72|3034.91|3027.21|3036.52|3028.82|3034.91|3027.21|38
1650008870000|2022-04-15 07:47:50|3034.84|3027.14|3034.84|3027.14|3035.41|3027.71|3034.7|3027|38
1650008880000|2022-04-15 07:48:00|3034.73|3027.03|3035.25|3027.55|3035.25|3027.55|3033.78|3026.08|37
1650008890000|2022-04-15 07:48:10|3035.26|3027.56|3036.04|3028.34|3036.37|3028.67|3035.13|3027.43|33
1650008900000|2022-04-15 07:48:20|3036.03|3028.33|3036.58|3028.88|3036.72|3029.02|3036.02|3028.32|34
1650008910000|2022-04-15 07:48:30|3036.57|3028.87|3035.11|3027.41|3036.57|3028.87|3035.06|3027.36|34
1650008920000|2022-04-15 07:48:40|3035.1|3027.4|3035.24|3027.54|3035.66|3027.96|3035.08|3027.38|28
1650008930000|2022-04-15 07:48:50|3035.18|3027.48|3034.93|3027.23|3035.18|3027.48|3034.85|3027.15|17
1650008940000|2022-04-15 07:49:00|3034.82|3027.12|3035.19|3027.49|3035.21|3027.51|3034.73|3027.03|21
1650008950000|2022-04-15 07:49:10|3035.24|3027.54|3035.15|3027.45|3035.33|3027.63|3034.92|3027.22|34
1650008960000|2022-04-15 07:49:20|3035.27|3027.57|3034.92|3027.22|3035.29|3027.59|3034.92|3027.22|24
1650008970000|2022-04-15 07:49:30|3034.95|3027.25|3035.25|3027.55|3035.25|3027.55|3034.86|3027.16|17
1650008980000|2022-04-15 07:49:40|3035.16|3027.46|3036.48|3028.78|3036.5|3028.8|3034.91|3027.21|35
1650008990000|2022-04-15 07:49:50|3036.49|3028.79|3036.46|3028.76|3036.5|3028.8|3036.45|3028.75|12
1650009000000|2022-04-15 07:50:00|3036.49|3028.79|3037.2|3029.5|3037.2|3029.5|3036.47|3028.77|23
1650009010000|2022-04-15 07:50:10|3037.42|3029.72|3037.12|3029.42|3037.48|3029.78|3036.69|3028.99|24
1650009020000|2022-04-15 07:50:20|3037.2|3029.5|3037.32|3029.62|3037.32|3029.62|3036.69|3028.99|32
1650009030000|2022-04-15 07:50:30|3037.3|3029.6|3037.57|3029.87|3037.59|3029.89|3037.24|3029.54|26
1650009040000|2022-04-15 07:50:40|3037.52|3029.82|3037.32|3029.62|3037.56|3029.86|3037.16|3029.46|28
1650009050000|2022-04-15 07:50:50|3037.38|3029.68|3039.06|3031.36|3039.06|3031.36|3037.31|3029.61|34
1650009060000|2022-04-15 07:51:00|3039.53|3031.83|3039.77|3032.07|3039.94|3032.24|3039.49|3031.79|31
1650009070000|2022-04-15 07:51:10|3039.79|3032.09|3039.78|3032.08|3040.1|3032.4|3039.72|3032.02|32
1650009080000|2022-04-15 07:51:20|3039.83|3032.13|3039.71|3032.01|3039.9|3032.2|3039.61|3031.91|29
1650009090000|2022-04-15 07:51:30|3039.55|3031.85|3038.53|3030.83|3039.65|3031.95|3038.44|3030.74|30
1650009100000|2022-04-15 07:51:40|3038.38|3030.68|3038.95|3031.25|3038.95|3031.25|3037.61|3029.91|27
1650009110000|2022-04-15 07:51:50|3039.19|3031.49|3042.86|3035.16|3043.47|3035.77|3039.19|3031.49|39
1650009120000|2022-04-15 07:52:00|3043.01|3035.31|3043.39|3035.69|3043.39|3035.69|3042.46|3034.76|38
1650009130000|2022-04-15 07:52:10|3043.29|3035.59|3044.67|3036.97|3044.75|3037.05|3043.29|3035.59|35
1650009140000|2022-04-15 07:52:20|3044.69|3036.99|3047.17|3039.47|3047.17|3039.47|3044.52|3036.82|35
1650009150000|2022-04-15 07:52:30|3047.19|3039.49|3048.32|3040.62|3049.2|3041.5|3047.19|3039.49|36
1650009160000|2022-04-15 07:52:40|3048.35|3040.65|3046.42|3038.72|3048.35|3040.65|3046.02|3038.32|36
1650009170000|2022-04-15 07:52:50|3046.65|3038.95|3046.1|3038.4|3047.06|3039.36|3046.1|3038.4|38
1650009180000|2022-04-15 07:53:00|3046.11|3038.41|3045.16|3037.46|3046.11|3038.41|3044.68|3036.98|35
1650009190000|2022-04-15 07:53:10|3045.12|3037.42|3044.95|3037.25|3045.61|3037.91|3044.83|3037.13|29
1650009200000|2022-04-15 07:53:20|3044.99|3037.29|3043.31|3035.61|3045.54|3037.84|3043.17|3035.47|32
1650009210000|2022-04-15 07:53:30|3043.3|3035.6|3044.03|3036.33|3044.03|3036.33|3043.3|3035.6|33
1650009220000|2022-04-15 07:53:40|3043.91|3036.21|3046.7|3039|3047.04|3039.34|3043.9|3036.2|36
1650009230000|2022-04-15 07:53:50|3046.68|3038.98|3048.54|3040.84|3048.58|3040.88|3046.65|3038.95|34
1650009240000|2022-04-15 07:54:00|3048.55|3040.85|3046.6|3038.9|3048.72|3041.02|3046.2|3038.5|32
1650009250000|2022-04-15 07:54:10|3046.58|3038.88|3046.63|3038.93|3046.95|3039.25|3046.26|3038.56|28
1650009260000|2022-04-15 07:54:20|3046.55|3038.85|3047.34|3039.64|3047.38|3039.68|3046.43|3038.73|35
1650009270000|2022-04-15 07:54:30|3047.39|3039.69|3047.26|3039.56|3047.44|3039.74|3047.13|3039.43|32
1650009280000|2022-04-15 07:54:40|3046.96|3039.26|3046.95|3039.25|3047.25|3039.55|3045.68|3037.98|38
1650009290000|2022-04-15 07:54:50|3046.83|3039.13|3046.53|3038.83|3047.08|3039.38|3046.38|3038.68|35
1650009300000|2022-04-15 07:55:00|3046.54|3038.84|3045.29|3037.59|3046.81|3039.11|3045.29|3037.59|35
1650009310000|2022-04-15 07:55:10|3045.19|3037.49|3045.22|3037.52|3045.53|3037.83|3045.06|3037.36|33
1650009320000|2022-04-15 07:55:20|3045.18|3037.48|3044.38|3036.68|3045.49|3037.79|3044.29|3036.59|36
1650009330000|2022-04-15 07:55:30|3044.36|3036.66|3044.66|3036.96|3044.79|3037.09|3044.25|3036.55|24
1650009340000|2022-04-15 07:55:40|3044.62|3036.92|3044.34|3036.64|3044.65|3036.95|3043.92|3036.22|27
1650009350000|2022-04-15 07:55:50|3044.24|3036.54|3043.81|3036.11|3044.28|3036.58|3043.74|3036.04|31
1650009360000|2022-04-15 07:56:00|3043.82|3036.12|3044.15|3036.45|3044.17|3036.47|3043.07|3035.37|38
1650009370000|2022-04-15 07:56:10|3044.18|3036.48|3045.56|3037.86|3045.62|3037.92|3043.96|3036.26|38
1650009380000|2022-04-15 07:56:20|3045.59|3037.89|3045.76|3038.06|3046.37|3038.67|3045.59|3037.89|37
1650009390000|2022-04-15 07:56:30|3045.65|3037.95|3045.66|3037.96|3045.91|3038.21|3045.59|3037.89|31
1650009400000|2022-04-15 07:56:40|3045.57|3037.87|3044.22|3036.52|3045.74|3038.04|3043.92|3036.22|37
1650009410000|2022-04-15 07:56:50|3044.2|3036.5|3044.89|3037.19|3045.09|3037.39|3044.11|3036.41|38
1650009420000|2022-04-15 07:57:00|3044.91|3037.21|3044.24|3036.54|3045.46|3037.76|3043.66|3035.96|39
1650009430000|2022-04-15 07:57:10|3044.26|3036.56|3043.92|3036.22|3044.26|3036.56|3043.91|3036.21|27
1650009440000|2022-04-15 07:57:20|3043.94|3036.24|3044.11|3036.41|3044.4|3036.7|3043.84|3036.14|26
1650009450000|2022-04-15 07:57:30|3044.08|3036.38|3043.71|3036.01|3044.1|3036.4|3043.71|3036.01|22
1650009460000|2022-04-15 07:57:40|3043.72|3036.02|3043.36|3035.66|3043.72|3036.02|3043.27|3035.57|16
1650009470000|2022-04-15 07:57:50|3043.31|3035.61|3042.01|3034.31|3043.31|3035.61|3042.01|3034.31|27
1650009480000|2022-04-15 07:58:00|3042.02|3034.32|3042.54|3034.84|3042.54|3034.84|3041.09|3033.39|38
1650009490000|2022-04-15 07:58:10|3042.55|3034.85|3041.83|3034.13|3042.6|3034.9|3041.6|3033.9|33
1650009500000|2022-04-15 07:58:20|3041.85|3034.15|3041.92|3034.22|3042.16|3034.46|3041.71|3034.01|31
1650009510000|2022-04-15 07:58:30|3041.94|3034.24|3039.71|3032.01|3041.94|3034.24|3039.64|3031.94|33
1650009520000|2022-04-15 07:58:40|3039.72|3032.02|3039.43|3031.73|3040.13|3032.43|3039.43|3031.73|37
1650009530000|2022-04-15 07:58:50|3039.52|3031.82|3038.25|3030.55|3039.52|3031.82|3038.15|3030.45|30
1650009540000|2022-04-15 07:59:00|3038.24|3030.54|3037.99|3030.29|3038.65|3030.95|3037.73|3030.03|37
1650009550000|2022-04-15 07:59:10|3038|3030.3|3036.14|3028.44|3038.07|3030.37|3035.87|3028.17|38
1650009560000|2022-04-15 07:59:20|3036.32|3028.62|3036.92|3029.22|3037|3029.3|3036.25|3028.55|33
1650009570000|2022-04-15 07:59:30|3037|3029.3|3038.58|3030.88|3038.58|3030.88|3036.98|3029.28|34
1650009580000|2022-04-15 07:59:40|3038.53|3030.83|3038.59|3030.89|3038.8|3031.1|3038.31|3030.61|31
1650009590000|2022-04-15 07:59:50|3038.55|3030.85|3038.57|3030.87|3039.21|3031.51|3037.97|3030.27|38
1650009600000|2022-04-15 08:00:00|3038.54|3030.84|3038.98|3031.28|3038.98|3031.28|3038.47|3030.77|16
1650009610000|2022-04-15 08:00:10|3039|3031.3|3037.15|3029.45|3039.13|3031.43|3037.15|3029.45|35
1650009620000|2022-04-15 08:00:20|3037.08|3029.38|3036.57|3028.87|3037.18|3029.48|3036.53|3028.83|29
1650009630000|2022-04-15 08:00:30|3036.54|3028.84|3035.04|3027.34|3036.57|3028.87|3035.01|3027.31|34
1650009640000|2022-04-15 08:00:40|3035.11|3027.41|3035.37|3027.67|3035.37|3027.67|3033.67|3025.97|34
1650009650000|2022-04-15 08:00:50|3035.34|3027.64|3035.11|3027.41|3035.34|3027.64|3034.91|3027.21|33
1650009660000|2022-04-15 08:01:00|3035.15|3027.45|3036.52|3028.82|3036.52|3028.82|3034.97|3027.27|32
1650009670000|2022-04-15 08:01:10|3036.57|3028.87|3036.79|3029.09|3036.79|3029.09|3036.36|3028.66|26
1650009680000|2022-04-15 08:01:20|3036.76|3029.06|3037.07|3029.37|3037.09|3029.39|3036.68|3028.98|31
1650009690000|2022-04-15 08:01:30|3037.11|3029.41|3036.45|3028.75|3037.16|3029.46|3036.3|3028.6|31
1650009700000|2022-04-15 08:01:40|3036.51|3028.81|3036.67|3028.97|3036.67|3028.97|3036.21|3028.51|31
1650009710000|2022-04-15 08:01:50|3036.68|3028.98|3037.67|3029.97|3037.67|3029.97|3036.68|3028.98|28
1650009720000|2022-04-15 08:02:00|3037.7|3030|3040.1|3032.4|3040.16|3032.46|3037.69|3029.99|25
1650009730000|2022-04-15 08:02:10|3040.13|3032.43|3040.72|3033.02|3040.78|3033.08|3040.13|3032.43|34
1650009740000|2022-04-15 08:02:20|3040.76|3033.06|3041.97|3034.27|3042.13|3034.43|3040.71|3033.01|38
1650009750000|2022-04-15 08:02:30|3041.92|3034.22|3041.76|3034.06|3042.19|3034.49|3041.76|3034.06|26
1650009760000|2022-04-15 08:02:40|3041.78|3034.08|3040.59|3032.89|3041.9|3034.2|3040.49|3032.79|37
1650009770000|2022-04-15 08:02:50|3040.61|3032.91|3040.62|3032.92|3040.69|3032.99|3040.55|3032.85|29
1650009780000|2022-04-15 08:03:00|3040.6|3032.9|3040.2|3032.5|3040.6|3032.9|3040.2|3032.5|27
1650009790000|2022-04-15 08:03:10|3040.13|3032.43|3040.12|3032.42|3040.2|3032.5|3039.8|3032.1|24
1650009800000|2022-04-15 08:03:20|3040.11|3032.41|3039.95|3032.25|3040.12|3032.42|3039.95|3032.25|32
1650009810000|2022-04-15 08:03:30|3039.96|3032.26|3039.98|3032.28|3040.01|3032.31|3039.93|3032.23|21
1650009820000|2022-04-15 08:03:40|3039.97|3032.27|3040.13|3032.43|3040.13|3032.43|3039.9|3032.2|20
1650009830000|2022-04-15 08:03:50|3040.04|3032.34|3039.88|3032.18|3040.12|3032.42|3039.84|3032.14|24
1650009840000|2022-04-15 08:04:00|3039.98|3032.28|3040.7|3033|3040.75|3033.05|3039.98|3032.28|28
1650009850000|2022-04-15 08:04:10|3040.71|3033.01|3041.5|3033.8|3041.51|3033.81|3040.68|3032.98|27
1650009860000|2022-04-15 08:04:20|3041.52|3033.82|3041.92|3034.22|3041.92|3034.22|3041.52|3033.82|24
1650009870000|2022-04-15 08:04:30|3041.93|3034.23|3041.88|3034.18|3041.93|3034.23|3041.85|3034.15|22
1650009880000|2022-04-15 08:04:40|3041.8|3034.1|3042.54|3034.84|3042.54|3034.84|3041.8|3034.1|21
1650009890000|2022-04-15 08:04:50|3042.5|3034.8|3042.15|3034.45|3042.52|3034.82|3041.89|3034.19|30
1650009900000|2022-04-15 08:05:00|3042.16|3034.46|3039.64|3031.94|3042.2|3034.5|3039.61|3031.91|36
1650009910000|2022-04-15 08:05:10|3039.95|3032.25|3039.81|3032.11|3040.47|3032.77|3039.81|3032.11|35
1650009920000|2022-04-15 08:05:20|3039.9|3032.2|3039.56|3031.86|3039.9|3032.2|3038.98|3031.28|39
1650009930000|2022-04-15 08:05:30|3039.6|3031.9|3039.37|3031.67|3039.72|3032.02|3039.33|3031.63|31
1650009940000|2022-04-15 08:05:40|3039.39|3031.69|3039.78|3032.08|3039.91|3032.21|3039.33|3031.63|32
1650009950000|2022-04-15 08:05:50|3039.75|3032.05|3040.6|3032.9|3040.66|3032.96|3039.49|3031.79|30
1650009960000|2022-04-15 08:06:00|3040.62|3032.92|3040.16|3032.46|3040.62|3032.92|3039.96|3032.26|36
1650009970000|2022-04-15 08:06:10|3040.25|3032.55|3041.04|3033.34|3041.04|3033.34|3040.21|3032.51|32
1650009980000|2022-04-15 08:06:20|3041.13|3033.43|3041.25|3033.55|3041.5|3033.8|3041.09|3033.39|24
1650009990000|2022-04-15 08:06:30|3041.24|3033.54|3041.78|3034.08|3041.86|3034.16|3041.16|3033.46|23
1650010000000|2022-04-15 08:06:40|3041.87|3034.17|3041.72|3034.02|3041.97|3034.27|3041.71|3034.01|28
1650010010000|2022-04-15 08:06:50|3041.94|3034.24|3041.91|3034.21|3042.14|3034.44|3041.79|3034.09|27
1650010020000|2022-04-15 08:07:00|3041.88|3034.18|3041.83|3034.13|3042.02|3034.32|3041.83|3034.13|21
1650010030000|2022-04-15 08:07:10|3041.8|3034.1|3040.97|3033.27|3041.88|3034.18|3040.89|3033.19|30
1650010040000|2022-04-15 08:07:20|3040.99|3033.29|3040.15|3032.45|3040.99|3033.29|3040.12|3032.42|31
1650010050000|2022-04-15 08:07:30|3040.11|3032.41|3040.18|3032.48|3040.25|3032.55|3040.11|3032.41|25
1650010060000|2022-04-15 08:07:40|3040.19|3032.49|3040.2|3032.5|3040.22|3032.52|3040.19|3032.49|7
1650010070000|2022-04-15 08:07:50|3040.05|3032.35|3039.27|3031.57|3040.09|3032.39|3038.96|3031.26|26
1650010080000|2022-04-15 08:08:00|3039.26|3031.56|3039.04|3031.34|3039.44|3031.74|3039.01|3031.31|33
1650010090000|2022-04-15 08:08:10|3038.96|3031.26|3038.96|3031.26|3039|3031.3|3038.85|3031.15|18
1650010100000|2022-04-15 08:08:20|3038.93|3031.23|3039.71|3032.01|3039.95|3032.25|3038.89|3031.19|18
1650010110000|2022-04-15 08:08:30|3039.69|3031.99|3040.01|3032.31|3040.05|3032.35|3039.6|3031.9|21
1650010120000|2022-04-15 08:08:40|3040.05|3032.35|3039.84|3032.14|3040.06|3032.36|3039.8|3032.1|21
1650010130000|2022-04-15 08:08:50|3039.92|3032.22|3040.14|3032.44|3040.21|3032.51|3039.92|3032.22|26
1650010140000|2022-04-15 08:09:00|3040.13|3032.43|3040.17|3032.47|3040.23|3032.53|3040|3032.3|28
1650010150000|2022-04-15 08:09:10|3040.18|3032.48|3039.98|3032.28|3040.23|3032.53|3039.92|3032.22|24
1650010160000|2022-04-15 08:09:20|3040.01|3032.31|3040.12|3032.42|3040.18|3032.48|3039.89|3032.19|15
1650010170000|2022-04-15 08:09:30|3040.3|3032.6|3040.78|3033.08|3041.12|3033.42|3040.1|3032.4|31
1650010180000|2022-04-15 08:09:40|3040.93|3033.23|3041.69|3033.99|3041.86|3034.16|3040.89|3033.19|34
1650010190000|2022-04-15 08:09:50|3041.84|3034.14|3041.32|3033.62|3041.95|3034.25|3041.32|3033.62|31
1650010200000|2022-04-15 08:10:00|3041.33|3033.63|3040.81|3033.11|3041.49|3033.79|3040.81|3033.11|25
1650010210000|2022-04-15 08:10:10|3041.13|3033.43|3041.07|3033.37|3041.44|3033.74|3040.8|3033.1|23
1650010220000|2022-04-15 08:10:20|3041.06|3033.36|3040.99|3033.29|3041.06|3033.36|3040.92|3033.22|6
1650010230000|2022-04-15 08:10:30|3041.04|3033.34|3042.43|3034.73|3042.43|3034.73|3040.97|3033.27|22
1650010240000|2022-04-15 08:10:40|3042.74|3035.04|3043.18|3035.48|3043.22|3035.52|3042.73|3035.03|31
1650010250000|2022-04-15 08:10:50|3043.24|3035.54|3042.51|3034.81|3043.26|3035.56|3042.36|3034.66|26
1650010260000|2022-04-15 08:11:00|3042.52|3034.82|3041.69|3033.99|3042.52|3034.82|3041.64|3033.94|24
1650010270000|2022-04-15 08:11:10|3041.72|3034.02|3041.9|3034.2|3041.9|3034.2|3041.57|3033.87|29
1650010280000|2022-04-15 08:11:20|3041.75|3034.05|3041.77|3034.07|3041.9|3034.2|3041.75|3034.05|29
1650010290000|2022-04-15 08:11:30|3041.74|3034.04|3041.65|3033.95|3041.88|3034.18|3041.62|3033.92|22
1650010300000|2022-04-15 08:11:40|3041.66|3033.96|3041.01|3033.31|3041.66|3033.96|3041.01|3033.31|32
1650010310000|2022-04-15 08:11:50|3041.02|3033.32|3041.06|3033.36|3041.17|3033.47|3040.89|3033.19|34
1650010320000|2022-04-15 08:12:00|3041.05|3033.35|3041.07|3033.37|3041.08|3033.38|3040.98|3033.28|19
1650010330000|2022-04-15 08:12:10|3041.08|3033.38|3041.51|3033.81|3041.65|3033.95|3041.08|3033.38|20
1650010340000|2022-04-15 08:12:20|3041.5|3033.8|3041.63|3033.93|3041.65|3033.95|3041.48|3033.78|13
1650010350000|2022-04-15 08:12:30|3041.8|3034.1|3041.51|3033.81|3041.8|3034.1|3041.51|3033.81|5
1650010360000|2022-04-15 08:12:40|3041.61|3033.91|3041.63|3033.93|3041.64|3033.94|3041.61|3033.91|6
1650010370000|2022-04-15 08:12:50|3041.68|3033.98|3041.82|3034.12|3041.98|3034.28|3041.61|3033.91|16
1650010380000|2022-04-15 08:13:00|3041.59|3033.89|3042.5|3034.8|3042.5|3034.8|3041.59|3033.89|16
1650010390000|2022-04-15 08:13:10|3042.56|3034.86|3042.68|3034.98|3042.72|3035.02|3042.56|3034.86|11
1650010400000|2022-04-15 08:13:20|3042.67|3034.97|3042.56|3034.86|3042.79|3035.09|3042.51|3034.81|29
1650010410000|2022-04-15 08:13:30|3042.55|3034.85|3042.07|3034.37|3042.55|3034.85|3042.04|3034.34|27
1650010420000|2022-04-15 08:13:40|3042.09|3034.39|3041.9|3034.2|3042.22|3034.52|3041.9|3034.2|10
1650010430000|2022-04-15 08:13:50|3041.88|3034.18|3041.9|3034.2|3042.03|3034.33|3041.84|3034.14|23
1650010440000|2022-04-15 08:14:00|3041.89|3034.19|3042.23|3034.53|3042.56|3034.86|3041.89|3034.19|31
1650010450000|2022-04-15 08:14:10|3042.1|3034.4|3042.29|3034.59|3042.41|3034.71|3042.1|3034.4|20
1650010460000|2022-04-15 08:14:20|3042.21|3034.51|3042.27|3034.57|3042.92|3035.22|3042.15|3034.45|27
1650010470000|2022-04-15 08:14:30|3042.29|3034.59|3042.54|3034.84|3042.98|3035.28|3042.16|3034.46|22
1650010480000|2022-04-15 08:14:40|3042.53|3034.83|3042.66|3034.96|3042.66|3034.96|3042.17|3034.47|24
1650010490000|2022-04-15 08:14:50|3042.52|3034.82|3042.72|3035.02|3043.09|3035.39|3042.13|3034.43|29
1650010500000|2022-04-15 08:15:00|3042.84|3035.14|3044.17|3036.47|3044.19|3036.49|3042.82|3035.12|28
1650010510000|2022-04-15 08:15:10|3044.25|3036.55|3044.38|3036.68|3044.66|3036.96|3044.1|3036.4|32
1650010520000|2022-04-15 08:15:20|3044.33|3036.63|3042.99|3035.29|3044.33|3036.63|3042.99|3035.29|28
1650010530000|2022-04-15 08:15:30|3042.97|3035.27|3041.41|3033.71|3042.98|3035.28|3041.32|3033.62|33
1650010540000|2022-04-15 08:15:40|3041.45|3033.75|3040.91|3033.21|3041.61|3033.91|3040.54|3032.84|34
1650010550000|2022-04-15 08:15:50|3040.71|3033.01|3038.92|3031.22|3041.18|3033.48|3038.75|3031.05|37
1650010560000|2022-04-15 08:16:00|3038.46|3030.76|3036.88|3029.18|3038.88|3031.18|3036.56|3028.86|37
1650010570000|2022-04-15 08:16:10|3036.87|3029.17|3036.08|3028.38|3036.87|3029.17|3035.91|3028.21|34
1650010580000|2022-04-15 08:16:20|3036.15|3028.45|3036.02|3028.32|3036.15|3028.45|3035.06|3027.36|33
1650010590000|2022-04-15 08:16:30|3035.94|3028.24|3035.46|3027.76|3035.99|3028.29|3035.34|3027.64|29
1650010600000|2022-04-15 08:16:40|3035.53|3027.83|3035.45|3027.75|3035.53|3027.83|3035.38|3027.68|28
1650010610000|2022-04-15 08:16:50|3035.46|3027.76|3034.06|3026.36|3035.5|3027.8|3033.86|3026.16|28
1650010620000|2022-04-15 08:17:00|3034.03|3026.33|3034.05|3026.35|3034.06|3026.36|3033.62|3025.92|27
1650010630000|2022-04-15 08:17:10|3033.98|3026.28|3034.37|3026.67|3034.37|3026.67|3033.71|3026.01|34
1650010640000|2022-04-15 08:17:20|3034.52|3026.82|3035.11|3027.41|3035.11|3027.41|3034.52|3026.82|27
1650010650000|2022-04-15 08:17:30|3035.14|3027.44|3035.14|3027.44|3035.39|3027.69|3035.11|3027.41|12
1650010660000|2022-04-15 08:17:40|3035.24|3027.54|3035.28|3027.58|3035.29|3027.59|3035.24|3027.54|5
1650010670000|2022-04-15 08:17:50|3035.25|3027.55|3035.08|3027.38|3035.27|3027.57|3034.84|3027.14|32
1650010680000|2022-04-15 08:18:00|3035.03|3027.33|3035.12|3027.42|3035.23|3027.53|3035|3027.3|27
1650010690000|2022-04-15 08:18:10|3035.11|3027.41|3034.84|3027.14|3035.24|3027.54|3034.84|3027.14|22
1650010700000|2022-04-15 08:18:20|3034.91|3027.21|3034.01|3026.31|3034.94|3027.24|3033.72|3026.02|29
1650010710000|2022-04-15 08:18:30|3034.02|3026.32|3033.97|3026.27|3034.31|3026.61|3033.89|3026.19|29
1650010720000|2022-04-15 08:18:40|3033.98|3026.28|3034.21|3026.51|3034.21|3026.51|3033.81|3026.11|26
1650010730000|2022-04-15 08:18:50|3034.2|3026.5|3034|3026.3|3034.2|3026.5|3033.81|3026.11|27
1650010740000|2022-04-15 08:19:00|3033.91|3026.21|3033.47|3025.77|3033.97|3026.27|3033.26|3025.56|32
1650010750000|2022-04-15 08:19:10|3033.45|3025.75|3032.36|3024.66|3033.45|3025.75|3032.36|3024.66|24
1650010760000|2022-04-15 08:19:20|3032.31|3024.61|3032.22|3024.52|3032.42|3024.72|3032.02|3024.32|27
1650010770000|2022-04-15 08:19:30|3032.28|3024.58|3033.15|3025.45|3033.31|3025.61|3032.28|3024.58|30
1650010780000|2022-04-15 08:19:40|3033.17|3025.47|3033.4|3025.7|3033.4|3025.7|3033.15|3025.45|26
1650010790000|2022-04-15 08:19:50|3033.35|3025.65|3033.34|3025.64|3033.43|3025.73|3033.26|3025.56|32
1650010800000|2022-04-15 08:20:00|3033.33|3025.63|3033.22|3025.52|3033.37|3025.67|3033.2|3025.5|29
1650010810000|2022-04-15 08:20:10|3033.18|3025.48|3033.22|3025.52|3033.3|3025.6|3033.18|3025.48|22
1650010820000|2022-04-15 08:20:20|3033.23|3025.53|3033.25|3025.55|3033.3|3025.6|3033.2|3025.5|26
1650010830000|2022-04-15 08:20:30|3033.26|3025.56|3033.42|3025.72|3033.47|3025.77|3033.24|3025.54|18
1650010840000|2022-04-15 08:20:40|3033.43|3025.73|3034.39|3026.69|3034.39|3026.69|3033.41|3025.71|27
1650010850000|2022-04-15 08:20:50|3034.4|3026.7|3034.4|3026.7|3034.44|3026.74|3034.32|3026.62|17
1650010860000|2022-04-15 08:21:00|3034.41|3026.71|3034.26|3026.56|3034.46|3026.76|3034.17|3026.47|21
1650010870000|2022-04-15 08:21:10|3034.21|3026.51|3031.67|3023.97|3034.38|3026.68|3031.67|3023.97|29
1650010880000|2022-04-15 08:21:20|3031.21|3023.51|3032.21|3024.51|3032.28|3024.58|3030.92|3023.22|34
1650010890000|2022-04-15 08:21:30|3032.07|3024.37|3032.25|3024.55|3032.34|3024.64|3031.93|3024.23|35
1650010900000|2022-04-15 08:21:40|3032.19|3024.49|3032.17|3024.47|3032.28|3024.58|3032.16|3024.46|27
1650010910000|2022-04-15 08:21:50|3032.18|3024.48|3031.86|3024.16|3032.19|3024.49|3031.71|3024.01|32
1650010920000|2022-04-15 08:22:00|3031.95|3024.25|3031.51|3023.81|3031.95|3024.25|3031.36|3023.66|28
1650010930000|2022-04-15 08:22:10|3031.5|3023.8|3031.88|3024.18|3031.92|3024.22|3031.46|3023.76|25
1650010940000|2022-04-15 08:22:20|3031.91|3024.21|3031.7|3024|3031.91|3024.21|3031.68|3023.98|19
1650010950000|2022-04-15 08:22:30|3031.69|3023.99|3031.8|3024.1|3031.8|3024.1|3031.68|3023.98|31
1650010960000|2022-04-15 08:22:40|3031.79|3024.09|3032.07|3024.37|3032.09|3024.39|3031.78|3024.08|18
1650010970000|2022-04-15 08:22:50|3032.05|3024.35|3031.91|3024.21|3032.07|3024.37|3031.8|3024.1|25
1650010980000|2022-04-15 08:23:00|3031.77|3024.07|3031.95|3024.25|3031.95|3024.25|3031.72|3024.02|24
1650010990000|2022-04-15 08:23:10|3031.82|3024.12|3031.99|3024.29|3032.03|3024.33|3031.82|3024.12|28
1650011000000|2022-04-15 08:23:20|3031.95|3024.25|3030.78|3023.08|3031.95|3024.25|3030.76|3023.06|35
1650011010000|2022-04-15 08:23:30|3030.79|3023.09|3030.83|3023.13|3030.84|3023.14|3030.67|3022.97|23
1650011020000|2022-04-15 08:23:40|3030.95|3023.25|3031.19|3023.49|3031.26|3023.56|3030.72|3023.02|34
1650011030000|2022-04-15 08:23:50|3031.17|3023.47|3030.73|3023.03|3031.17|3023.47|3030.58|3022.88|30
1650011040000|2022-04-15 08:24:00|3030.65|3022.95|3030.37|3022.67|3030.88|3023.18|3030.09|3022.39|30
1650011050000|2022-04-15 08:24:10|3030.11|3022.41|3030.22|3022.52|3030.5|3022.8|3030.07|3022.37|24
1650011060000|2022-04-15 08:24:20|3030.12|3022.42|3030.96|3023.26|3030.96|3023.26|3030.12|3022.42|30
1650011070000|2022-04-15 08:24:30|3030.98|3023.28|3030.53|3022.83|3031.22|3023.52|3030.46|3022.76|32
1650011080000|2022-04-15 08:24:40|3030.45|3022.75|3028.81|3021.11|3030.45|3022.75|3028.34|3020.64|35
1650011090000|2022-04-15 08:24:50|3028.34|3020.64|3028.15|3020.45|3029.1|3021.4|3028.14|3020.44|29
1650011100000|2022-04-15 08:25:00|3028.16|3020.46|3025.58|3017.88|3028.97|3021.27|3025.58|3017.88|37
1650011110000|2022-04-15 08:25:10|3025.66|3017.96|3026.86|3019.16|3026.88|3019.18|3025.47|3017.77|32
1650011120000|2022-04-15 08:25:20|3026.84|3019.14|3026.83|3019.13|3027|3019.3|3026.75|3019.05|29
1650011130000|2022-04-15 08:25:30|3026.82|3019.12|3027.07|3019.37|3027.08|3019.38|3026.82|3019.12|18
1650011140000|2022-04-15 08:25:40|3027.87|3020.17|3027.74|3020.04|3027.93|3020.23|3027.7|3020|18
1650011150000|2022-04-15 08:25:50|3027.76|3020.06|3027.13|3019.43|3027.79|3020.09|3027.13|3019.43|30
1650011160000|2022-04-15 08:26:00|3027.12|3019.42|3027.31|3019.61|3027.45|3019.75|3026.71|3019.01|21
1650011170000|2022-04-15 08:26:10|3027.3|3019.6|3026.92|3019.22|3027.37|3019.67|3026.53|3018.83|22
1650011180000|2022-04-15 08:26:20|3027.13|3019.43|3027.12|3019.42|3027.17|3019.47|3026.92|3019.22|15
1650011190000|2022-04-15 08:26:30|3026.97|3019.27|3026.45|3018.75|3027.12|3019.42|3026.21|3018.51|15
1650011200000|2022-04-15 08:26:40|3026.23|3018.53|3026.56|3018.86|3026.69|3018.99|3026.1|3018.4|19
1650011210000|2022-04-15 08:26:50|3026.57|3018.87|3026.22|3018.52|3026.66|3018.96|3026.16|3018.46|21
1650011220000|2022-04-15 08:27:00|3026.16|3018.46|3026.21|3018.51|3026.23|3018.53|3026.05|3018.35|25
1650011230000|2022-04-15 08:27:10|3026.15|3018.45|3026.17|3018.47|3026.22|3018.52|3026.12|3018.42|19
1650011240000|2022-04-15 08:27:20|3026.14|3018.44|3026.08|3018.38|3026.21|3018.51|3025.99|3018.29|26
1650011250000|2022-04-15 08:27:30|3026.18|3018.48|3026.01|3018.31|3026.23|3018.53|3025.97|3018.27|28
1650011260000|2022-04-15 08:27:40|3026|3018.3|3025.9|3018.2|3026.15|3018.45|3025.79|3018.09|27
1650011270000|2022-04-15 08:27:50|3025.86|3018.16|3025.42|3017.72|3025.91|3018.21|3025.14|3017.44|25
1650011280000|2022-04-15 08:28:00|3025.07|3017.37|3025.43|3017.73|3025.5|3017.8|3024.74|3017.04|28
1650011290000|2022-04-15 08:28:10|3025.15|3017.45|3025.08|3017.38|3025.52|3017.82|3025.08|3017.38|23
1650011300000|2022-04-15 08:28:20|3025.07|3017.37|3024.69|3016.99|3025.52|3017.82|3024.08|3016.38|23
1650011310000|2022-04-15 08:28:30|3024.34|3016.64|3024.15|3016.45|3024.69|3016.99|3023.49|3015.79|36
1650011320000|2022-04-15 08:28:40|3024.16|3016.46|3024.07|3016.37|3024.57|3016.87|3023.63|3015.93|33
1650011330000|2022-04-15 08:28:50|3024.19|3016.49|3025.66|3017.96|3025.94|3018.24|3023.57|3015.87|38
1650011340000|2022-04-15 08:29:00|3025.68|3017.98|3025.34|3017.64|3025.77|3018.07|3025.04|3017.34|31
1650011350000|2022-04-15 08:29:10|3025.38|3017.68|3025.22|3017.52|3025.47|3017.77|3025.17|3017.47|23
1650011360000|2022-04-15 08:29:20|3025.28|3017.58|3024.28|3016.58|3025.28|3017.58|3023.53|3015.83|35
1650011370000|2022-04-15 08:29:30|3024.39|3016.69|3024.66|3016.96|3025.42|3017.72|3024.03|3016.33|35
1650011380000|2022-04-15 08:29:40|3024.62|3016.92|3024.28|3016.58|3024.76|3017.06|3023.91|3016.21|24
1650011390000|2022-04-15 08:29:50|3024.31|3016.61|3024.24|3016.54|3024.63|3016.93|3024.11|3016.41|19
1650011400000|2022-04-15 08:30:00|3024.11|3016.41|3023.19|3015.49|3024.11|3016.41|3022.62|3014.92|32
1650011410000|2022-04-15 08:30:10|3023.18|3015.48|3024.15|3016.45|3024.19|3016.49|3023.18|3015.48|33
1650011420000|2022-04-15 08:30:20|3024.16|3016.46|3024.66|3016.96|3024.92|3017.22|3023.99|3016.29|26
1650011430000|2022-04-15 08:30:30|3024.79|3017.09|3025.12|3017.42|3025.2|3017.5|3024.79|3017.09|21
1650011440000|2022-04-15 08:30:40|3025.13|3017.43|3024.65|3016.95|3025.17|3017.47|3024.44|3016.74|28
1650011450000|2022-04-15 08:30:50|3024.68|3016.98|3024.14|3016.44|3024.78|3017.08|3023.62|3015.92|31
1650011460000|2022-04-15 08:31:00|3023.8|3016.1|3023.43|3015.73|3024.04|3016.34|3023.05|3015.35|22
1650011470000|2022-04-15 08:31:10|3023.5|3015.8|3023.31|3015.61|3023.99|3016.29|3023.08|3015.38|31
1650011480000|2022-04-15 08:31:20|3023.4|3015.7|3022.97|3015.27|3023.4|3015.7|3022.68|3014.98|25
1650011490000|2022-04-15 08:31:30|3023.2|3015.5|3023.1|3015.4|3023.2|3015.5|3022.82|3015.12|15
1650011500000|2022-04-15 08:31:40|3023.09|3015.39|3023.09|3015.39|3023.1|3015.4|3023.08|3015.38|6
1650011510000|2022-04-15 08:31:50|3023.1|3015.4|3023.18|3015.48|3023.18|3015.48|3022.84|3015.14|13
1650011520000|2022-04-15 08:32:00|3023.02|3015.32|3021.28|3013.58|3023.18|3015.48|3021.28|3013.58|9
1650011530000|2022-04-15 08:32:10|3021.19|3013.49|3022.21|3014.51|3022.24|3014.54|3021.08|3013.38|9
1650011540000|2022-04-15 08:32:20|3022.4|3014.7|3022.1|3014.4|3022.4|3014.7|3021.86|3014.16|23
1650011550000|2022-04-15 08:32:30|3022|3014.3|3022.02|3014.32|3022.28|3014.58|3022|3014.3|32
1650011560000|2022-04-15 08:32:40|3022.03|3014.33|3022.26|3014.56|3022.26|3014.56|3022.01|3014.31|18
1650011570000|2022-04-15 08:32:50|3022.24|3014.54|3022.14|3014.44|3022.36|3014.66|3022.14|3014.44|30
1650011580000|2022-04-15 08:33:00|3021.97|3014.27|3021.91|3014.21|3022.16|3014.46|3021.73|3014.03|35
1650011590000|2022-04-15 08:33:10|3021.92|3014.22|3022.07|3014.37|3022.09|3014.39|3021.92|3014.22|18
1650011600000|2022-04-15 08:33:20|3022.06|3014.36|3022.5|3014.8|3022.5|3014.8|3022.05|3014.35|16
1650011610000|2022-04-15 08:33:30|3022.54|3014.84|3021.94|3014.24|3022.76|3015.06|3021.88|3014.18|19
1650011620000|2022-04-15 08:33:40|3021.93|3014.23|3022.03|3014.33|3022.61|3014.91|3021.82|3014.12|22
1650011630000|2022-04-15 08:33:50|3022.01|3014.31|3022.37|3014.67|3022.5|3014.8|3021.85|3014.15|21
1650011640000|2022-04-15 08:34:00|3022.38|3014.68|3022.29|3014.59|3022.51|3014.81|3022.29|3014.59|25
1650011650000|2022-04-15 08:34:10|3022.52|3014.82|3022.55|3014.85|3022.55|3014.85|3022.1|3014.4|22
1650011660000|2022-04-15 08:34:20|3022.36|3014.66|3022.76|3015.06|3022.8|3015.1|3022.27|3014.57|21
1650011670000|2022-04-15 08:34:30|3022.7|3015|3023.02|3015.32|3023.04|3015.34|3022.64|3014.94|25
1650011680000|2022-04-15 08:34:40|3023.05|3015.35|3023.09|3015.39|3023.09|3015.39|3022.9|3015.2|23
1650011690000|2022-04-15 08:34:50|3023.08|3015.38|3023.25|3015.55|3023.52|3015.82|3022.98|3015.28|23
1650011700000|2022-04-15 08:35:00|3023.23|3015.53|3023.48|3015.78|3023.52|3015.82|3023.23|3015.53|23
1650011710000|2022-04-15 08:35:10|3023.49|3015.79|3022.66|3014.96|3023.75|3016.05|3022.07|3014.37|27
1650011720000|2022-04-15 08:35:20|3022.57|3014.87|3022.58|3014.88|3022.66|3014.96|3021.97|3014.27|34
1650011730000|2022-04-15 08:35:30|3022.49|3014.79|3022.77|3015.07|3022.89|3015.19|3022.47|3014.77|31
1650011740000|2022-04-15 08:35:40|3022.73|3015.03|3023.53|3015.83|3023.53|3015.83|3022.68|3014.98|34
1650011750000|2022-04-15 08:35:50|3023.55|3015.85|3027.72|3020.02|3027.8|3020.1|3023.55|3015.85|38
1650011760000|2022-04-15 08:36:00|3027.67|3019.97|3026.99|3019.29|3027.95|3020.25|3026.81|3019.11|34
1650011770000|2022-04-15 08:36:10|3027.01|3019.31|3027.1|3019.4|3027.26|3019.56|3026.86|3019.16|33
1650011780000|2022-04-15 08:36:20|3027.22|3019.52|3026.53|3018.83|3027.27|3019.57|3026.44|3018.74|34
1650011790000|2022-04-15 08:36:30|3026.55|3018.85|3025.7|3018|3026.55|3018.85|3025.54|3017.84|27
1650011800000|2022-04-15 08:36:40|3025.88|3018.18|3025.89|3018.19|3025.96|3018.26|3025.58|3017.88|28
1650011810000|2022-04-15 08:36:50|3025.85|3018.15|3026.37|3018.67|3026.41|3018.71|3025.85|3018.15|33
1650011820000|2022-04-15 08:37:00|3026.39|3018.69|3026.32|3018.62|3026.45|3018.75|3026.27|3018.57|24
1650011830000|2022-04-15 08:37:10|3026.34|3018.64|3026.49|3018.79|3026.5|3018.8|3026.31|3018.61|14
1650011840000|2022-04-15 08:37:20|3026.5|3018.8|3025.85|3018.15|3026.5|3018.8|3025.85|3018.15|18
1650011850000|2022-04-15 08:37:30|3025.84|3018.14|3025.22|3017.52|3025.9|3018.2|3025.06|3017.36|34
1650011860000|2022-04-15 08:37:40|3025.24|3017.54|3024.61|3016.91|3025.25|3017.55|3024.29|3016.59|34
1650011870000|2022-04-15 08:37:50|3024.6|3016.9|3024.86|3017.16|3025.04|3017.34|3024.4|3016.7|28
1650011880000|2022-04-15 08:38:00|3024.85|3017.15|3024.73|3017.03|3024.85|3017.15|3024.65|3016.95|26
1650011890000|2022-04-15 08:38:10|3024.74|3017.04|3025.81|3018.11|3026.08|3018.38|3024.34|3016.64|34
1650011900000|2022-04-15 08:38:20|3025.76|3018.06|3023.49|3015.79|3025.76|3018.06|3023.22|3015.52|37
1650011910000|2022-04-15 08:38:30|3023.5|3015.8|3025.65|3017.95|3025.68|3017.98|3023.45|3015.75|30
1650011920000|2022-04-15 08:38:40|3025.64|3017.94|3025.05|3017.35|3025.65|3017.95|3024.55|3016.85|32
1650011930000|2022-04-15 08:38:50|3025.09|3017.39|3025.44|3017.74|3025.82|3018.12|3025.09|3017.39|25
1650011940000|2022-04-15 08:39:00|3025.35|3017.65|3024.52|3016.82|3025.35|3017.65|3024.39|3016.69|37
1650011950000|2022-04-15 08:39:10|3024.54|3016.84|3026.03|3018.33|3026.04|3018.34|3024.44|3016.74|34
1650011960000|2022-04-15 08:39:20|3026.06|3018.36|3026.29|3018.59|3026.29|3018.59|3026.04|3018.34|29
1650011970000|2022-04-15 08:39:30|3026.24|3018.54|3026.39|3018.69|3026.43|3018.73|3026.23|3018.53|31
1650011980000|2022-04-15 08:39:40|3026.37|3018.67|3026.22|3018.52|3026.51|3018.81|3026.19|3018.49|23
1650011990000|2022-04-15 08:39:50|3026.25|3018.55|3026.5|3018.8|3026.5|3018.8|3026.1|3018.4|24
1650012000000|2022-04-15 08:40:00|3026.51|3018.81|3028.18|3020.48|3028.18|3020.48|3026.38|3018.68|30
1650012010000|2022-04-15 08:40:10|3028.11|3020.41|3027.82|3020.12|3028.11|3020.41|3027.67|3019.97|30
1650012020000|2022-04-15 08:40:20|3027.83|3020.13|3028.39|3020.69|3028.55|3020.85|3027.08|3019.38|34
1650012030000|2022-04-15 08:40:30|3028.4|3020.7|3030.27|3022.57|3030.27|3022.57|3028.31|3020.61|34
1650012040000|2022-04-15 08:40:40|3030.43|3022.73|3030.34|3022.64|3030.75|3023.05|3030.34|3022.64|35
1650012050000|2022-04-15 08:40:50|3030.53|3022.83|3030.73|3023.03|3030.86|3023.16|3030.53|3022.83|26
1650012060000|2022-04-15 08:41:00|3030.7|3023|3030.87|3023.17|3030.89|3023.19|3030.53|3022.83|21
1650012070000|2022-04-15 08:41:10|3030.93|3023.23|3030.08|3022.38|3030.93|3023.23|3030.06|3022.36|21
1650012080000|2022-04-15 08:41:20|3030.07|3022.37|3030.26|3022.56|3030.33|3022.63|3030.01|3022.31|20
1650012090000|2022-04-15 08:41:30|3030.28|3022.58|3029.96|3022.26|3030.28|3022.58|3029.9|3022.2|26
1650012100000|2022-04-15 08:41:40|3029.86|3022.16|3029.62|3021.92|3029.86|3022.16|3029.51|3021.81|25
1650012110000|2022-04-15 08:41:50|3029.64|3021.94|3029.88|3022.18|3029.91|3022.21|3029.55|3021.85|18
1650012120000|2022-04-15 08:42:00|3029.89|3022.19|3028.78|3021.08|3029.89|3022.19|3028.78|3021.08|29
1650012130000|2022-04-15 08:42:10|3028.99|3021.29|3028.44|3020.74|3028.99|3021.29|3027.78|3020.08|34
1650012140000|2022-04-15 08:42:20|3028.45|3020.75|3028.6|3020.9|3028.93|3021.23|3028.39|3020.69|38
1650012150000|2022-04-15 08:42:30|3028.58|3020.88|3028.59|3020.89|3028.6|3020.9|3028.48|3020.78|13
1650012160000|2022-04-15 08:42:40|3028.49|3020.79|3028.47|3020.77|3028.53|3020.83|3028.29|3020.59|28
1650012170000|2022-04-15 08:42:50|3028.34|3020.64|3028.06|3020.36|3028.58|3020.88|3027.99|3020.29|34
1650012180000|2022-04-15 08:43:00|3028.02|3020.32|3029.31|3021.61|3029.31|3021.61|3028.02|3020.32|33
1650012190000|2022-04-15 08:43:10|3029.27|3021.57|3029.3|3021.6|3029.48|3021.78|3029.27|3021.57|31
1650012200000|2022-04-15 08:43:20|3029.33|3021.63|3030.02|3022.32|3030.08|3022.38|3029.27|3021.57|24
1650012210000|2022-04-15 08:43:30|3030.1|3022.4|3029.89|3022.19|3030.1|3022.4|3029.79|3022.09|17
1650012220000|2022-04-15 08:43:40|3029.87|3022.17|3029.76|3022.06|3029.87|3022.17|3029.76|3022.06|15
1650012230000|2022-04-15 08:43:50|3029.77|3022.07|3029.49|3021.79|3029.78|3022.08|3029.41|3021.71|19
1650012240000|2022-04-15 08:44:00|3029.48|3021.78|3029.56|3021.86|3029.56|3021.86|3029.45|3021.75|15
1650012250000|2022-04-15 08:44:10|3029.51|3021.81|3029.61|3021.91|3029.61|3021.91|3029.51|3021.81|9
1650012260000|2022-04-15 08:44:20|3029.55|3021.85|3029.49|3021.79|3029.68|3021.98|3029.49|3021.79|18
1650012270000|2022-04-15 08:44:30|3029.48|3021.78|3029.45|3021.75|3029.53|3021.83|3029.37|3021.67|28
1650012280000|2022-04-15 08:44:40|3029.43|3021.73|3029.51|3021.81|3029.55|3021.85|3029.43|3021.73|22
1650012290000|2022-04-15 08:44:50|3029.42|3021.72|3029.63|3021.93|3029.71|3022.01|3029.31|3021.61|28
1650012300000|2022-04-15 08:45:00|3029.67|3021.97|3029.64|3021.94|3029.73|3022.03|3029.48|3021.78|27
1650012310000|2022-04-15 08:45:10|3029.65|3021.95|3029.68|3021.98|3029.69|3021.99|3029.65|3021.95|12
1650012320000|2022-04-15 08:45:20|3029.65|3021.95|3029.03|3021.33|3029.65|3021.95|3029.03|3021.33|15
1650012330000|2022-04-15 08:45:30|3029.01|3021.31|3029.75|3022.05|3029.75|3022.05|3028.77|3021.07|28
1650012340000|2022-04-15 08:45:40|3029.74|3022.04|3030.25|3022.55|3030.37|3022.67|3029.68|3021.98|26
1650012350000|2022-04-15 08:45:50|3030.46|3022.76|3031.68|3023.98|3031.68|3023.98|3030.28|3022.58|32
1650012360000|2022-04-15 08:46:00|3031.67|3023.97|3031.31|3023.61|3031.67|3023.97|3030.86|3023.16|29
1650012370000|2022-04-15 08:46:10|3031.3|3023.6|3030.88|3023.18|3031.49|3023.79|3030.88|3023.18|38
1650012380000|2022-04-15 08:46:20|3030.83|3023.13|3030.96|3023.26|3031.01|3023.31|3030.73|3023.03|29
1650012390000|2022-04-15 08:46:30|3030.94|3023.24|3031.05|3023.35|3031.12|3023.42|3030.91|3023.21|22
1650012400000|2022-04-15 08:46:40|3030.95|3023.25|3030.96|3023.26|3031.12|3023.42|3030.74|3023.04|22
1650012410000|2022-04-15 08:46:50|3030.98|3023.28|3031.77|3024.07|3031.77|3024.07|3030.89|3023.19|26
1650012420000|2022-04-15 08:47:00|3031.79|3024.09|3031.06|3023.36|3031.79|3024.09|3030.91|3023.21|33
1650012430000|2022-04-15 08:47:10|3030.94|3023.24|3031.1|3023.4|3031.66|3023.96|3030.94|3023.24|30
1650012440000|2022-04-15 08:47:20|3031.01|3023.31|3030.58|3022.88|3031.22|3023.52|3030.58|3022.88|35
1650012450000|2022-04-15 08:47:30|3030.72|3023.02|3030.86|3023.16|3031.06|3023.36|3030.62|3022.92|22
1650012460000|2022-04-15 08:47:40|3030.93|3023.23|3030.86|3023.16|3031.13|3023.43|3030.86|3023.16|13
1650012470000|2022-04-15 08:47:50|3030.8|3023.1|3030.86|3023.16|3030.91|3023.21|3030.78|3023.08|23
1650012480000|2022-04-15 08:48:00|3030.95|3023.25|3031.05|3023.35|3031.05|3023.35|3030.86|3023.16|18
1650012490000|2022-04-15 08:48:10|3031.06|3023.36|3031.18|3023.48|3031.26|3023.56|3030.87|3023.17|33
1650012500000|2022-04-15 08:48:20|3031.19|3023.49|3030.66|3022.96|3031.26|3023.56|3030.5|3022.8|22
1650012510000|2022-04-15 08:48:30|3030.46|3022.76|3030.34|3022.64|3030.6|3022.9|3030.07|3022.37|21
1650012520000|2022-04-15 08:48:40|3030.35|3022.65|3029.42|3021.72|3030.48|3022.78|3029|3021.3|22
1650012530000|2022-04-15 08:48:50|3029.38|3021.68|3029.43|3021.73|3029.79|3022.09|3029.08|3021.38|20
1650012540000|2022-04-15 08:49:00|3029.45|3021.75|3029.15|3021.45|3029.79|3022.09|3029.08|3021.38|21
1650012550000|2022-04-15 08:49:10|3029.09|3021.39|3028.56|3020.86|3029.32|3021.62|3028.54|3020.84|26
1650012560000|2022-04-15 08:49:20|3028.53|3020.83|3028.61|3020.91|3028.73|3021.03|3028.53|3020.83|31
1650012570000|2022-04-15 08:49:30|3028.69|3020.99|3028.39|3020.69|3028.77|3021.07|3028.29|3020.59|24
1650012580000|2022-04-15 08:49:40|3028.4|3020.7|3028.4|3020.7|3028.45|3020.75|3028.25|3020.55|16
1650012590000|2022-04-15 08:49:50|3028.38|3020.68|3028.4|3020.7|3028.45|3020.75|3028.25|3020.55|18
1650012600000|2022-04-15 08:50:00|3028.35|3020.65|3028.6|3020.9|3028.6|3020.9|3028.33|3020.63|20
1650012610000|2022-04-15 08:50:10|3028.66|3020.96|3028.86|3021.16|3028.86|3021.16|3028.61|3020.91|16
1650012620000|2022-04-15 08:50:20|3028.85|3021.15|3029.33|3021.63|3029.52|3021.82|3028.84|3021.14|22
1650012630000|2022-04-15 08:50:30|3029.34|3021.64|3029|3021.3|3029.46|3021.76|3028.99|3021.29|23
1650012640000|2022-04-15 08:50:40|3029.03|3021.33|3029.24|3021.54|3029.29|3021.59|3028.99|3021.29|22
1650012650000|2022-04-15 08:50:50|3029.21|3021.51|3029.01|3021.31|3029.3|3021.6|3028.42|3020.72|28
1650012660000|2022-04-15 08:51:00|3028.88|3021.18|3029|3021.3|3029|3021.3|3028.45|3020.75|30
1650012670000|2022-04-15 08:51:10|3028.87|3021.17|3028.75|3021.05|3029.07|3021.37|3028.71|3021.01|22
1650012680000|2022-04-15 08:51:20|3028.72|3021.02|3028.48|3020.78|3028.72|3021.02|3028.44|3020.74|9
1650012690000|2022-04-15 08:51:30|3028.49|3020.79|3028.11|3020.41|3028.7|3021|3028.02|3020.32|21
1650012700000|2022-04-15 08:51:40|3028.1|3020.4|3028.11|3020.41|3028.16|3020.46|3027.96|3020.26|15
1650012710000|2022-04-15 08:51:50|3028.17|3020.47|3028|3020.3|3028.17|3020.47|3027.95|3020.25|19
1650012720000|2022-04-15 08:52:00|3028.1|3020.4|3027.36|3019.66|3028.1|3020.4|3027.22|3019.52|26
1650012730000|2022-04-15 08:52:10|3026.82|3019.12|3026.32|3018.62|3027|3019.3|3026.18|3018.48|25
1650012740000|2022-04-15 08:52:20|3026.33|3018.63|3025.32|3017.62|3026.33|3018.63|3025.23|3017.53|32
1650012750000|2022-04-15 08:52:30|3025.4|3017.7|3026.66|3018.96|3026.75|3019.05|3025.4|3017.7|31
1650012760000|2022-04-15 08:52:40|3026.68|3018.98|3026.41|3018.71|3026.8|3019.1|3026.41|3018.71|37
1650012770000|2022-04-15 08:52:50|3026.39|3018.69|3026.53|3018.83|3026.74|3019.04|3026.32|3018.62|30
1650012780000|2022-04-15 08:53:00|3026.46|3018.76|3026.38|3018.68|3026.71|3019.01|3026.36|3018.66|28
1650012790000|2022-04-15 08:53:10|3026.45|3018.75|3026.1|3018.4|3026.45|3018.75|3026.1|3018.4|19
1650012800000|2022-04-15 08:53:20|3026.17|3018.47|3026.12|3018.42|3026.17|3018.47|3026.05|3018.35|21
1650012810000|2022-04-15 08:53:30|3026.11|3018.41|3025.9|3018.2|3026.17|3018.47|3025.9|3018.2|11
1650012820000|2022-04-15 08:53:40|3025.87|3018.17|3025.3|3017.6|3026.07|3018.37|3025.11|3017.41|26
1650012830000|2022-04-15 08:53:50|3025.29|3017.59|3025.3|3017.6|3025.6|3017.9|3025.29|3017.59|14
1650012840000|2022-04-15 08:54:00|3025.22|3017.52|3025.45|3017.75|3025.49|3017.79|3025.21|3017.51|21
1650012850000|2022-04-15 08:54:10|3025.46|3017.76|3025.9|3018.2|3026.07|3018.37|3025.42|3017.72|31
1650012860000|2022-04-15 08:54:20|3025.87|3018.17|3025.83|3018.13|3025.94|3018.24|3025.68|3017.98|30
1650012870000|2022-04-15 08:54:30|3025.7|3018|3025.85|3018.15|3025.95|3018.25|3025.7|3018|27
1650012880000|2022-04-15 08:54:40|3025.8|3018.1|3025.91|3018.21|3026.05|3018.35|3025.8|3018.1|23
1650012890000|2022-04-15 08:54:50|3025.92|3018.22|3025.67|3017.97|3025.92|3018.22|3025.6|3017.9|29
1650012900000|2022-04-15 08:55:00|3025.65|3017.95|3025.72|3018.02|3025.84|3018.14|3025.64|3017.94|23
1650012910000|2022-04-15 08:55:10|3025.7|3018|3025.82|3018.12|3025.84|3018.14|3025.68|3017.98|21
1650012920000|2022-04-15 08:55:20|3025.75|3018.05|3025.77|3018.07|3025.8|3018.1|3025.7|3018|17
1650012930000|2022-04-15 08:55:30|3025.79|3018.09|3025.82|3018.12|3025.82|3018.12|3025.72|3018.02|10
1650012940000|2022-04-15 08:55:40|3025.76|3018.06|3026.51|3018.81|3026.51|3018.81|3025.7|3018|18
1650012950000|2022-04-15 08:55:50|3026.46|3018.76|3026.29|3018.59|3026.5|3018.8|3025.97|3018.27|33
1650012960000|2022-04-15 08:56:00|3026.35|3018.65|3026.59|3018.89|3026.74|3019.04|3026.31|3018.61|21
1650012970000|2022-04-15 08:56:10|3026.58|3018.88|3026.62|3018.92|3026.75|3019.05|3026.58|3018.88|9
1650012980000|2022-04-15 08:56:20|3026.6|3018.9|3026.39|3018.69|3026.62|3018.92|3026.13|3018.43|32
1650012990000|2022-04-15 08:56:30|3026.26|3018.56|3026.3|3018.6|3026.33|3018.63|3026.15|3018.45|35
1650013000000|2022-04-15 08:56:40|3026.28|3018.58|3026.54|3018.84|3026.83|3019.13|3026.21|3018.51|29
1650013010000|2022-04-15 08:56:50|3026.56|3018.86|3026.61|3018.91|3026.85|3019.15|3026.44|3018.74|19
1650013020000|2022-04-15 08:57:00|3026.51|3018.81|3026.91|3019.21|3026.98|3019.28|3026.51|3018.81|24
1650013030000|2022-04-15 08:57:10|3026.95|3019.25|3026.96|3019.26|3026.98|3019.28|3026.81|3019.11|18
1650013040000|2022-04-15 08:57:20|3026.91|3019.21|3026.81|3019.11|3027|3019.3|3026.79|3019.09|18
1650013050000|2022-04-15 08:57:30|3026.82|3019.12|3026.55|3018.85|3026.84|3019.14|3026.46|3018.76|24
1650013060000|2022-04-15 08:57:40|3026.48|3018.78|3026.58|3018.88|3026.69|3018.99|3026.29|3018.59|25
1650013070000|2022-04-15 08:57:50|3026.57|3018.87|3026.54|3018.84|3026.59|3018.89|3026.47|3018.77|25
1650013080000|2022-04-15 08:58:00|3026.56|3018.86|3026.62|3018.92|3026.66|3018.96|3026.48|3018.78|32
1650013090000|2022-04-15 08:58:10|3026.59|3018.89|3026.45|3018.75|3026.59|3018.89|3026.45|3018.75|11
1650013100000|2022-04-15 08:58:20|3026.48|3018.78|3026.57|3018.87|3026.72|3019.02|3026.47|3018.77|17
1650013110000|2022-04-15 08:58:30|3026.71|3019.01|3026.9|3019.2|3027.03|3019.33|3026.53|3018.83|27
1650013120000|2022-04-15 08:58:40|3026.98|3019.28|3028.13|3020.43|3028.13|3020.43|3026.98|3019.28|31
1650013130000|2022-04-15 08:58:50|3027.77|3020.07|3028.11|3020.41|3028.3|3020.6|3027.77|3020.07|22
1650013140000|2022-04-15 08:59:00|3028.14|3020.44|3028.14|3020.44|3028.32|3020.62|3028.1|3020.4|22
1650013150000|2022-04-15 08:59:10|3028.12|3020.42|3027.85|3020.15|3028.12|3020.42|3027.23|3019.53|33
1650013160000|2022-04-15 08:59:20|3027.89|3020.19|3028.03|3020.33|3028.06|3020.36|3027.85|3020.15|21
1650013170000|2022-04-15 08:59:30|3028|3020.3|3027.94|3020.24|3028.18|3020.48|3027.94|3020.24|22
1650013180000|2022-04-15 08:59:40|3028.07|3020.37|3028.34|3020.64|3028.48|3020.78|3028.07|3020.37|10
1650013190000|2022-04-15 08:59:50|3028.05|3020.35|3029.07|3021.37|3029.45|3021.75|3028.05|3020.35|22
1650013200000|2022-04-15 09:00:00|3029.08|3021.38|3029.27|3021.57|3029.4|3021.7|3028.97|3021.27|23
1650013210000|2022-04-15 09:00:10|3029.04|3021.34|3029.37|3021.67|3029.37|3021.67|3029.04|3021.34|30
1650013220000|2022-04-15 09:00:20|3029.31|3021.61|3029.47|3021.77|3029.58|3021.88|3029.08|3021.38|27
1650013230000|2022-04-15 09:00:30|3029.55|3021.85|3029.55|3021.85|3029.78|3022.08|3029.53|3021.83|19
1650013240000|2022-04-15 09:00:40|3030.13|3022.43|3029.48|3021.78|3030.19|3022.49|3029.32|3021.62|27
1650013250000|2022-04-15 09:00:50|3029.4|3021.7|3029.48|3021.78|3029.53|3021.83|3029.38|3021.68|21
1650013260000|2022-04-15 09:01:00|3029.43|3021.73|3029.37|3021.67|3029.53|3021.83|3029.28|3021.58|19
1650013270000|2022-04-15 09:01:10|3029.41|3021.71|3029.31|3021.61|3029.42|3021.72|3029.22|3021.52|11
1650013280000|2022-04-15 09:01:20|3029.41|3021.71|3029.41|3021.71|3029.67|3021.97|3029.3|3021.6|6
1650013290000|2022-04-15 09:01:30|3029.4|3021.7|3029.41|3021.71|3029.67|3021.97|3029.3|3021.6|15
1650013310000|2022-04-15 09:01:50|3029.4|3021.7|3029.41|3021.71|3029.41|3021.71|3029.4|3021.7|2
1650013320000|2022-04-15 09:02:00|3029.4|3021.7|3029.36|3021.66|3029.4|3021.7|3029.25|3021.55|27
1650013330000|2022-04-15 09:02:10|3029.22|3021.52|3029.4|3021.7|3029.4|3021.7|3029.22|3021.52|19
1650013340000|2022-04-15 09:02:20|3029.36|3021.66|3029.4|3021.7|3029.41|3021.71|3029.25|3021.55|26
1650013350000|2022-04-15 09:02:30|3029.36|3021.66|3029.17|3021.47|3029.4|3021.7|3029.15|3021.45|16
1650013360000|2022-04-15 09:02:40|3029.22|3021.52|3028.26|3020.56|3029.22|3021.52|3028.18|3020.48|29
1650013370000|2022-04-15 09:02:50|3028.33|3020.63|3028.27|3020.57|3028.53|3020.83|3028.26|3020.56|28
1650013380000|2022-04-15 09:03:00|3028.36|3020.66|3028.86|3021.16|3028.88|3021.18|3028.25|3020.55|31
1650013390000|2022-04-15 09:03:10|3028.87|3021.17|3029.02|3021.32|3029.03|3021.33|3028.76|3021.06|20
1650013400000|2022-04-15 09:03:20|3029.01|3021.31|3029.03|3021.33|3029.03|3021.33|3028.93|3021.23|19
1650013410000|2022-04-15 09:03:30|3029.02|3021.32|3029.02|3021.32|3029.03|3021.33|3029.01|3021.31|17
1650013420000|2022-04-15 09:03:40|3029.01|3021.31|3028.98|3021.28|3029.03|3021.33|3028.98|3021.28|14
1650013430000|2022-04-15 09:03:50|3029|3021.3|3029.36|3021.66|3029.36|3021.66|3028.99|3021.29|17
1650013440000|2022-04-15 09:04:00|3029.39|3021.69|3029.16|3021.46|3029.39|3021.69|3029.1|3021.4|12
1650013450000|2022-04-15 09:04:10|3029.12|3021.42|3029.07|3021.37|3029.22|3021.52|3028.96|3021.26|22
1650013460000|2022-04-15 09:04:20|3029.11|3021.41|3028.51|3020.81|3029.11|3021.41|3028.2|3020.5|30
1650013470000|2022-04-15 09:04:30|3028.44|3020.74|3028.1|3020.4|3028.44|3020.74|3028.1|3020.4|17
1650013480000|2022-04-15 09:04:40|3028.12|3020.42|3028.04|3020.34|3028.14|3020.44|3028.04|3020.34|15
1650013490000|2022-04-15 09:04:50|3027.94|3020.24|3027.52|3019.82|3028.13|3020.43|3027.52|3019.82|33
1650013500000|2022-04-15 09:05:00|3027.53|3019.83|3027.33|3019.63|3027.6|3019.9|3026.77|3019.07|20
1650013510000|2022-04-15 09:05:10|3027.38|3019.68|3027.25|3019.55|3027.58|3019.88|3027.23|3019.53|18
1650013520000|2022-04-15 09:05:20|3027.24|3019.54|3027.25|3019.55|3027.36|3019.66|3027.2|3019.5|18
1650013530000|2022-04-15 09:05:30|3027.34|3019.64|3027.35|3019.65|3027.35|3019.65|3026.99|3019.29|21
1650013540000|2022-04-15 09:05:40|3027.31|3019.61|3027.47|3019.77|3027.48|3019.78|3026.84|3019.14|14
1650013550000|2022-04-15 09:05:50|3026.98|3019.28|3026.55|3018.85|3026.98|3019.28|3025.95|3018.25|36
1650013560000|2022-04-15 09:06:00|3026.57|3018.87|3026.81|3019.11|3027.01|3019.31|3026.49|3018.79|23
1650013570000|2022-04-15 09:06:10|3026.85|3019.15|3026.93|3019.23|3027.02|3019.32|3026.8|3019.1|23
1650013580000|2022-04-15 09:06:20|3026.91|3019.21|3026.91|3019.21|3026.95|3019.25|3026.63|3018.93|31
1650013590000|2022-04-15 09:06:30|3026.92|3019.22|3026.92|3019.22|3026.95|3019.25|3026.88|3019.18|20
1650013600000|2022-04-15 09:06:40|3026.89|3019.19|3027.01|3019.31|3027.02|3019.32|3026.79|3019.09|16
1650013610000|2022-04-15 09:06:50|3027.02|3019.32|3026.38|3018.68|3027.04|3019.34|3026.33|3018.63|17
1650013620000|2022-04-15 09:07:00|3026.64|3018.94|3026.61|3018.91|3026.87|3019.17|3026.33|3018.63|28
1650013630000|2022-04-15 09:07:10|3026.63|3018.93|3026.27|3018.57|3026.82|3019.12|3026.01|3018.31|27
1650013640000|2022-04-15 09:07:20|3026.31|3018.61|3026.06|3018.36|3026.38|3018.68|3026.06|3018.36|29
1650013650000|2022-04-15 09:07:30|3026.12|3018.42|3025.99|3018.29|3026.12|3018.42|3025.95|3018.25|23
1650013660000|2022-04-15 09:07:40|3025.98|3018.28|3025.93|3018.23|3026.02|3018.32|3025.87|3018.17|22
1650013670000|2022-04-15 09:07:50|3025.98|3018.28|3026.06|3018.36|3026.09|3018.39|3025.96|3018.26|10
1650013680000|2022-04-15 09:08:00|3026.12|3018.42|3026.53|3018.83|3026.8|3019.1|3025.97|3018.27|32
1650013690000|2022-04-15 09:08:10|3026.72|3019.02|3026.66|3018.96|3026.83|3019.13|3026.5|3018.8|28
1650013700000|2022-04-15 09:08:20|3026.65|3018.95|3026.66|3018.96|3026.8|3019.1|3026.56|3018.86|26
1650013710000|2022-04-15 09:08:30|3026.68|3018.98|3026.67|3018.97|3026.69|3018.99|3026.31|3018.61|21
1650013720000|2022-04-15 09:08:40|3026.66|3018.96|3026.7|3019|3026.73|3019.03|3026.54|3018.84|23
1650013730000|2022-04-15 09:08:50|3026.71|3019.01|3026.22|3018.52|3026.71|3019.01|3025.93|3018.23|24
1650013740000|2022-04-15 09:09:00|3026.23|3018.53|3026.21|3018.51|3026.25|3018.55|3026.17|3018.47|22
1650013750000|2022-04-15 09:09:10|3026.17|3018.47|3026.14|3018.44|3026.27|3018.57|3026.1|3018.4|33
1650013760000|2022-04-15 09:09:20|3026.15|3018.45|3026.13|3018.43|3026.19|3018.49|3026.1|3018.4|13
1650013770000|2022-04-15 09:09:30|3026.22|3018.52|3026.18|3018.48|3026.23|3018.53|3026.13|3018.43|26
1650013780000|2022-04-15 09:09:40|3026.13|3018.43|3026.15|3018.45|3026.21|3018.51|3026.12|3018.42|24
1650013790000|2022-04-15 09:09:50|3026.16|3018.46|3026.03|3018.33|3026.16|3018.46|3026.02|3018.32|24
1650013800000|2022-04-15 09:10:00|3026.07|3018.37|3026.76|3019.06|3026.84|3019.14|3026.03|3018.33|29
1650013810000|2022-04-15 09:10:10|3026.78|3019.08|3026.77|3019.07|3026.87|3019.17|3026.71|3019.01|15
1650013820000|2022-04-15 09:10:20|3026.76|3019.06|3027.45|3019.75|3027.65|3019.95|3026.76|3019.06|20
1650013830000|2022-04-15 09:10:30|3027.49|3019.79|3027.49|3019.79|3027.66|3019.96|3027.45|3019.75|9
1650013840000|2022-04-15 09:10:40|3027.66|3019.96|3027.41|3019.71|3027.66|3019.96|3027.38|3019.68|28
1650013850000|2022-04-15 09:10:50|3027.56|3019.86|3026.65|3018.95|3027.58|3019.88|3026.65|3018.95|29
1650013860000|2022-04-15 09:11:00|3026.68|3018.98|3027.04|3019.34|3027.16|3019.46|3026.68|3018.98|32
1650013870000|2022-04-15 09:11:10|3027.16|3019.46|3026.99|3019.29|3027.16|3019.46|3026.87|3019.17|33
1650013880000|2022-04-15 09:11:20|3026.94|3019.24|3026.95|3019.25|3027.13|3019.43|3026.94|3019.24|30
1650013890000|2022-04-15 09:11:30|3026.99|3019.29|3027.89|3020.19|3027.89|3020.19|3026.99|3019.29|30
1650013900000|2022-04-15 09:11:40|3027.85|3020.15|3027.79|3020.09|3027.85|3020.15|3027.65|3019.95|28
1650013910000|2022-04-15 09:11:50|3027.78|3020.08|3027.78|3020.08|3027.82|3020.12|3027.67|3019.97|26
1650013920000|2022-04-15 09:12:00|3027.79|3020.09|3027.77|3020.07|3027.87|3020.17|3027.68|3019.98|30
1650013930000|2022-04-15 09:12:10|3027.79|3020.09|3027.83|3020.13|3027.84|3020.14|3027.69|3019.99|27
1650013940000|2022-04-15 09:12:20|3027.82|3020.12|3027.81|3020.11|3027.88|3020.18|3027.68|3019.98|19
1650013950000|2022-04-15 09:12:30|3027.76|3020.06|3027.81|3020.11|3027.81|3020.11|3027.71|3020.01|7
1650013960000|2022-04-15 09:12:40|3027.76|3020.06|3028.51|3020.81|3028.51|3020.81|3027.72|3020.02|18
1650013970000|2022-04-15 09:12:50|3028.46|3020.76|3028.95|3021.25|3029.15|3021.45|3028.42|3020.72|36
1650013980000|2022-04-15 09:13:00|3028.99|3021.29|3028.91|3021.21|3029.07|3021.37|3028.9|3021.2|14
1650013990000|2022-04-15 09:13:10|3028.9|3021.2|3029.11|3021.41|3029.42|3021.72|3028.87|3021.17|28
1650014000000|2022-04-15 09:13:20|3029.62|3021.92|3029.39|3021.69|3029.65|3021.95|3028.91|3021.21|25
1650014010000|2022-04-15 09:13:30|3029.43|3021.73|3029.1|3021.4|3029.44|3021.74|3029.01|3021.31|29
1650014020000|2022-04-15 09:13:40|3029.16|3021.46|3029.4|3021.7|3029.4|3021.7|3029.11|3021.41|23
1650014030000|2022-04-15 09:13:50|3029.39|3021.69|3030.38|3022.68|3030.41|3022.71|3029.11|3021.41|31
1650014040000|2022-04-15 09:14:00|3030.28|3022.58|3031.42|3023.72|3031.42|3023.72|3030.18|3022.48|22
1650014050000|2022-04-15 09:14:10|3031.1|3023.4|3031.54|3023.84|3031.54|3023.84|3031.1|3023.4|19
1650014060000|2022-04-15 09:14:20|3031.53|3023.83|3031.41|3023.71|3031.64|3023.94|3031.26|3023.56|29
1650014070000|2022-04-15 09:14:30|3031.56|3023.86|3031.47|3023.77|3032.05|3024.35|3031.28|3023.58|26
1650014080000|2022-04-15 09:14:40|3031.48|3023.78|3031.73|3024.03|3031.73|3024.03|3031.45|3023.75|18
1650014090000|2022-04-15 09:14:50|3031.56|3023.86|3031.68|3023.98|3032.04|3024.34|3031.52|3023.82|25
1650014100000|2022-04-15 09:15:00|3031.65|3023.95|3031.96|3024.26|3031.96|3024.26|3031.55|3023.85|29
1650014110000|2022-04-15 09:15:10|3031.97|3024.27|3032.09|3024.39|3032.18|3024.48|3031.97|3024.27|27
1650014120000|2022-04-15 09:15:20|3032.08|3024.38|3031.02|3023.32|3032.16|3024.46|3031|3023.3|21
1650014130000|2022-04-15 09:15:30|3031|3023.3|3029.51|3021.81|3031|3023.3|3029.51|3021.81|29
1650014140000|2022-04-15 09:15:40|3029.5|3021.8|3029.92|3022.22|3029.92|3022.22|3029.48|3021.78|13
1650014150000|2022-04-15 09:15:50|3029.69|3021.99|3029.21|3021.51|3029.84|3022.14|3029.21|3021.51|20
1650014160000|2022-04-15 09:16:00|3029.25|3021.55|3029.74|3022.04|3029.74|3022.04|3029.22|3021.52|21
1650014170000|2022-04-15 09:16:10|3029.39|3021.69|3028.35|3020.65|3029.39|3021.69|3028.11|3020.41|32
1650014180000|2022-04-15 09:16:20|3028.3|3020.6|3027.92|3020.22|3028.49|3020.79|3027.92|3020.22|24
1650014190000|2022-04-15 09:16:30|3027.94|3020.24|3026.97|3019.27|3027.94|3020.24|3026.89|3019.19|38
1650014200000|2022-04-15 09:16:40|3026.88|3019.18|3028.47|3020.77|3028.47|3020.77|3026.76|3019.06|34
1650014210000|2022-04-15 09:16:50|3028.4|3020.7|3028.62|3020.92|3028.86|3021.16|3028.26|3020.56|25
1650014220000|2022-04-15 09:17:00|3028.63|3020.93|3029.02|3021.32|3029.11|3021.41|3028.55|3020.85|25
1650014230000|2022-04-15 09:17:10|3029|3021.3|3029.1|3021.4|3029.1|3021.4|3029|3021.3|7
1650014240000|2022-04-15 09:17:20|3029.06|3021.36|3029.24|3021.54|3029.24|3021.54|3028.94|3021.24|10
1650014250000|2022-04-15 09:17:30|3028.47|3020.77|3027.91|3020.21|3028.47|3020.77|3027.91|3020.21|23
1650014260000|2022-04-15 09:17:40|3027.85|3020.15|3028.62|3020.92|3028.62|3020.92|3027.85|3020.15|25
1650014270000|2022-04-15 09:17:50|3028.53|3020.83|3028.61|3020.91|3028.61|3020.91|3028.51|3020.81|11
1650014280000|2022-04-15 09:18:00|3028.62|3020.92|3028.45|3020.75|3028.72|3021.02|3028.45|3020.75|16
1650014290000|2022-04-15 09:18:10|3028.55|3020.85|3028.94|3021.24|3029.31|3021.61|3028.48|3020.78|30
1650014300000|2022-04-15 09:18:20|3029.01|3021.31|3028.87|3021.17|3029.3|3021.6|3028.86|3021.16|36
1650014310000|2022-04-15 09:18:30|3028.89|3021.19|3028.89|3021.19|3029|3021.3|3028.84|3021.14|16
1650014320000|2022-04-15 09:18:40|3028.91|3021.21|3029|3021.3|3029.03|3021.33|3028.84|3021.14|18
1650014330000|2022-04-15 09:18:50|3028.98|3021.28|3029.04|3021.34|3029.04|3021.34|3028.84|3021.14|27
1650014340000|2022-04-15 09:19:00|3029|3021.3|3029.06|3021.36|3029.07|3021.37|3028.95|3021.25|24
1650014350000|2022-04-15 09:19:10|3029.07|3021.37|3029|3021.3|3029.08|3021.38|3028.84|3021.14|22
1650014360000|2022-04-15 09:19:20|3029.05|3021.35|3029|3021.3|3029.09|3021.39|3028.84|3021.14|25
1650014370000|2022-04-15 09:19:30|3028.92|3021.22|3029.01|3021.31|3029.06|3021.36|3028.84|3021.14|12
1650014380000|2022-04-15 09:19:40|3029.07|3021.37|3028.5|3020.8|3029.09|3021.39|3028.42|3020.72|23
1650014390000|2022-04-15 09:19:50|3028.39|3020.69|3028.49|3020.79|3028.49|3020.79|3028.17|3020.47|31
1650014400000|2022-04-15 09:20:00|3028.52|3020.82|3028.68|3020.98|3028.68|3020.98|3028.39|3020.69|27
1650014410000|2022-04-15 09:20:10|3028.7|3021|3028.96|3021.26|3029.18|3021.48|3028.28|3020.58|31
1650014420000|2022-04-15 09:20:20|3028.94|3021.24|3028.91|3021.21|3029.06|3021.36|3028.82|3021.12|32
1650014430000|2022-04-15 09:20:30|3028.9|3021.2|3028.92|3021.22|3029.14|3021.44|3028.89|3021.19|29
1650014440000|2022-04-15 09:20:40|3028.93|3021.23|3028.97|3021.27|3028.98|3021.28|3028.9|3021.2|8
1650014450000|2022-04-15 09:20:50|3028.98|3021.28|3028.97|3021.27|3029.06|3021.36|3028.93|3021.23|12
1650014460000|2022-04-15 09:21:00|3028.96|3021.26|3029.01|3021.31|3029.02|3021.32|3028.96|3021.26|9
1650014470000|2022-04-15 09:21:10|3029.02|3021.32|3029.07|3021.37|3029.07|3021.37|3029.02|3021.32|2
1650014480000|2022-04-15 09:21:20|3029.08|3021.38|3029|3021.3|3029.08|3021.38|3029|3021.3|10
1650014490000|2022-04-15 09:21:30|3029.06|3021.36|3029.06|3021.36|3029.07|3021.37|3029|3021.3|14
1650014500000|2022-04-15 09:21:40|3029.01|3021.31|3029.19|3021.49|3029.19|3021.49|3028.95|3021.25|16
1650014510000|2022-04-15 09:21:50|3029.15|3021.45|3029.14|3021.44|3029.15|3021.45|3029.1|3021.4|5
1650014520000|2022-04-15 09:22:00|3029.07|3021.37|3028.6|3020.9|3029.14|3021.44|3028.47|3020.77|12
1650014530000|2022-04-15 09:22:10|3028.5|3020.8|3028.6|3020.9|3028.69|3020.99|3028.47|3020.77|23
1650014540000|2022-04-15 09:22:20|3028.7|3021|3028.51|3020.81|3028.7|3021|3028.43|3020.73|26
1650014550000|2022-04-15 09:22:30|3028.52|3020.82|3028.55|3020.85|3028.68|3020.98|3028.49|3020.79|24
1650014560000|2022-04-15 09:22:40|3028.49|3020.79|3028.57|3020.87|3028.63|3020.93|3028.49|3020.79|16
1650014570000|2022-04-15 09:22:50|3028.51|3020.81|3028.12|3020.42|3028.62|3020.92|3028.08|3020.38|29
1650014580000|2022-04-15 09:23:00|3027.88|3020.18|3028.06|3020.36|3028.18|3020.48|3027.79|3020.09|19
1650014590000|2022-04-15 09:23:10|3027.86|3020.16|3027.9|3020.2|3028.26|3020.56|3027.46|3019.76|20
1650014600000|2022-04-15 09:23:20|3027.89|3020.19|3028.08|3020.38|3028.16|3020.46|3027.86|3020.16|14
1650014610000|2022-04-15 09:23:30|3027.86|3020.16|3027.87|3020.17|3027.97|3020.27|3027.82|3020.12|24
1650014620000|2022-04-15 09:23:40|3027.86|3020.16|3027.84|3020.14|3028.06|3020.36|3027.4|3019.7|30
1650014630000|2022-04-15 09:23:50|3027.8|3020.1|3027.79|3020.09|3027.96|3020.26|3027.55|3019.85|29
1650014640000|2022-04-15 09:24:00|3027.8|3020.1|3027.81|3020.11|3028|3020.3|3027.4|3019.7|22
1650014650000|2022-04-15 09:24:10|3027.82|3020.12|3027.87|3020.17|3027.96|3020.26|3027.62|3019.92|13
1650014660000|2022-04-15 09:24:20|3027.96|3020.26|3027.9|3020.2|3028.04|3020.34|3027.9|3020.2|21
1650014670000|2022-04-15 09:24:30|3027.89|3020.19|3027.9|3020.2|3027.9|3020.2|3027.89|3020.19|4
1650014680000|2022-04-15 09:24:40|3027.89|3020.19|3027.9|3020.2|3027.9|3020.2|3027.89|3020.19|4
1650014690000|2022-04-15 09:24:50|3027.99|3020.29|3027.93|3020.23|3028.04|3020.34|3027.9|3020.2|17
1650014700000|2022-04-15 09:25:00|3027.96|3020.26|3027.98|3020.28|3027.99|3020.29|3027.86|3020.16|20
1650014710000|2022-04-15 09:25:10|3027.97|3020.27|3027.86|3020.16|3027.97|3020.27|3027.76|3020.06|19
1650014720000|2022-04-15 09:25:20|3027.83|3020.13|3026.1|3018.4|3028.17|3020.47|3026.1|3018.4|13
1650014730000|2022-04-15 09:25:30|3026.01|3018.31|3027|3019.3|3027.14|3019.44|3026.01|3018.31|20
1650014740000|2022-04-15 09:25:40|3027.14|3019.44|3025.74|3018.04|3027.14|3019.44|3025.74|3018.04|20
1650014750000|2022-04-15 09:25:50|3025.75|3018.05|3025.96|3018.26|3026.55|3018.85|3025.65|3017.95|23
1650014760000|2022-04-15 09:26:00|3025.74|3018.04|3025.7|3018|3025.99|3018.29|3025.6|3017.9|21
1650014770000|2022-04-15 09:26:10|3025.65|3017.95|3025.82|3018.12|3025.89|3018.19|3025.52|3017.82|25
1650014780000|2022-04-15 09:26:20|3025.84|3018.14|3025.91|3018.21|3025.96|3018.26|3025.82|3018.12|11
1650014790000|2022-04-15 09:26:30|3025.88|3018.18|3025.95|3018.25|3025.95|3018.25|3025.87|3018.17|10
1650014800000|2022-04-15 09:26:40|3025.92|3018.22|3025.76|3018.06|3025.92|3018.22|3025.76|3018.06|9
1650014810000|2022-04-15 09:26:50|3025.86|3018.16|3025.93|3018.23|3025.93|3018.23|3025.86|3018.16|3
1650014820000|2022-04-15 09:27:00|3025.95|3018.25|3026.69|3018.99|3026.69|3018.99|3025.95|3018.25|13
1650014830000|2022-04-15 09:27:10|3026.77|3019.07|3026.52|3018.82|3026.84|3019.14|3026.51|3018.81|32
1650014840000|2022-04-15 09:27:20|3026.56|3018.86|3026.64|3018.94|3026.66|3018.96|3026.56|3018.86|17
1650014850000|2022-04-15 09:27:30|3026.66|3018.96|3026.92|3019.22|3026.92|3019.22|3026.6|3018.9|17
1650014860000|2022-04-15 09:27:40|3026.89|3019.19|3026.93|3019.23|3027.19|3019.49|3026.83|3019.13|20
1650014870000|2022-04-15 09:27:50|3026.94|3019.24|3026.54|3018.84|3027|3019.3|3026.53|3018.83|23
1650014880000|2022-04-15 09:28:00|3026.65|3018.95|3026.11|3018.41|3026.84|3019.14|3026.11|3018.41|28
1650014890000|2022-04-15 09:28:10|3026.12|3018.42|3025.96|3018.26|3026.12|3018.42|3025.74|3018.04|29
1650014900000|2022-04-15 09:28:20|3026.01|3018.31|3026.02|3018.32|3026.1|3018.4|3025.98|3018.28|19
1650014910000|2022-04-15 09:28:30|3025.95|3018.25|3026.76|3019.06|3026.76|3019.06|3025.91|3018.21|32
1650014920000|2022-04-15 09:28:40|3026.85|3019.15|3027.04|3019.34|3027.13|3019.43|3026.8|3019.1|38
1650014930000|2022-04-15 09:28:50|3027.1|3019.4|3026.71|3019.01|3027.25|3019.55|3026.59|3018.89|30
1650014940000|2022-04-15 09:29:00|3026.73|3019.03|3026.98|3019.28|3027.32|3019.62|3026.73|3019.03|26
1650014950000|2022-04-15 09:29:10|3027.32|3019.62|3026.96|3019.26|3027.39|3019.69|3026.91|3019.21|12
1650014960000|2022-04-15 09:29:20|3027.07|3019.37|3027.16|3019.46|3027.39|3019.69|3027.07|3019.37|13
1650014970000|2022-04-15 09:29:30|3027.02|3019.32|3027.23|3019.53|3027.45|3019.75|3027.02|3019.32|27
1650014980000|2022-04-15 09:29:40|3027.27|3019.57|3027.43|3019.73|3027.65|3019.95|3027.2|3019.5|30
1650014990000|2022-04-15 09:29:50|3027.38|3019.68|3027.41|3019.71|3027.53|3019.83|3027.28|3019.58|28
1650015000000|2022-04-15 09:30:00|3027.2|3019.5|3027.24|3019.54|3027.44|3019.74|3027.18|3019.48|29
1650015010000|2022-04-15 09:30:10|3027.25|3019.55|3027.4|3019.7|3027.45|3019.75|3027.11|3019.41|27
1650015020000|2022-04-15 09:30:20|3027.49|3019.79|3027.45|3019.75|3027.58|3019.88|3027.44|3019.74|20
1650015030000|2022-04-15 09:30:30|3027.5|3019.8|3027.11|3019.41|3027.57|3019.87|3027.09|3019.39|12
1650015040000|2022-04-15 09:30:40|3027.17|3019.47|3027.28|3019.58|3027.38|3019.68|3027.11|3019.41|18
1650015050000|2022-04-15 09:30:50|3027.35|3019.65|3027.4|3019.7|3027.4|3019.7|3027.3|3019.6|13
1650015060000|2022-04-15 09:31:00|3027.29|3019.59|3027.25|3019.55|3027.33|3019.63|3027.21|3019.51|9
1650015070000|2022-04-15 09:31:10|3027.26|3019.56|3027.54|3019.84|3027.56|3019.86|3027.26|3019.56|22
1650015080000|2022-04-15 09:31:20|3027.53|3019.83|3027.46|3019.76|3027.77|3020.07|3027.46|3019.76|25
1650015090000|2022-04-15 09:31:30|3027.5|3019.8|3027.56|3019.86|3027.62|3019.92|3027.02|3019.32|26
1650015100000|2022-04-15 09:31:40|3027.5|3019.8|3026.68|3018.98|3027.54|3019.84|3026.59|3018.89|33
1650015110000|2022-04-15 09:31:50|3026.61|3018.91|3025.89|3018.19|3026.61|3018.91|3025.74|3018.04|35
1650015120000|2022-04-15 09:32:00|3025.84|3018.14|3025.31|3017.61|3025.86|3018.16|3025.31|3017.61|31
1650015130000|2022-04-15 09:32:10|3025.24|3017.54|3024.64|3016.94|3025.24|3017.54|3024.64|3016.94|29
1650015140000|2022-04-15 09:32:20|3024.66|3016.96|3025.03|3017.33|3025.03|3017.33|3024.44|3016.74|34
1650015150000|2022-04-15 09:32:30|3025.07|3017.37|3024.99|3017.29|3025.18|3017.48|3024.79|3017.09|29
1650015160000|2022-04-15 09:32:40|3025.15|3017.45|3025.4|3017.7|3025.54|3017.84|3025.12|3017.42|22
1650015170000|2022-04-15 09:32:50|3025.42|3017.72|3026.03|3018.33|3026.33|3018.63|3025.17|3017.47|31
1650015180000|2022-04-15 09:33:00|3026.12|3018.42|3025.9|3018.2|3026.25|3018.55|3025.79|3018.09|24
1650015190000|2022-04-15 09:33:10|3025.84|3018.14|3026.41|3018.71|3026.8|3019.1|3025.8|3018.1|34
1650015200000|2022-04-15 09:33:20|3026.35|3018.65|3026.63|3018.93|3026.79|3019.09|3026.35|3018.65|22
1650015210000|2022-04-15 09:33:30|3026.62|3018.92|3026.78|3019.08|3026.91|3019.21|3026.62|3018.92|17
1650015220000|2022-04-15 09:33:40|3026.79|3019.09|3026.44|3018.74|3026.8|3019.1|3026.44|3018.74|8
1650015230000|2022-04-15 09:33:50|3026.46|3018.76|3026.35|3018.65|3026.58|3018.88|3026.26|3018.56|33
1650015240000|2022-04-15 09:34:00|3026.27|3018.57|3026.27|3018.57|3026.48|3018.78|3026.24|3018.54|24
1650015250000|2022-04-15 09:34:10|3026.18|3018.48|3025.73|3018.03|3026.18|3018.48|3025.51|3017.81|31
1650015260000|2022-04-15 09:34:20|3025.76|3018.06|3025.77|3018.07|3025.85|3018.15|3025.59|3017.89|25
1650015270000|2022-04-15 09:34:30|3025.76|3018.06|3025.73|3018.03|3025.81|3018.11|3025.66|3017.96|20
1650015280000|2022-04-15 09:34:40|3025.74|3018.04|3025.77|3018.07|3025.8|3018.1|3025.43|3017.73|18
1650015290000|2022-04-15 09:34:50|3025.43|3017.73|3025.76|3018.06|3025.79|3018.09|3025.43|3017.73|20
1650015300000|2022-04-15 09:35:00|3025.46|3017.76|3025.96|3018.26|3025.96|3018.26|3025.46|3017.76|22
1650015310000|2022-04-15 09:35:10|3025.83|3018.13|3026|3018.3|3026|3018.3|3025.83|3018.13|7
1650015320000|2022-04-15 09:35:20|3025.88|3018.18|3025.88|3018.18|3026.3|3018.6|3025.84|3018.14|20
1650015330000|2022-04-15 09:35:30|3025.87|3018.17|3026.24|3018.54|3026.34|3018.64|3025.81|3018.11|30
1650015340000|2022-04-15 09:35:40|3026.26|3018.56|3026.31|3018.61|3026.31|3018.61|3026.21|3018.51|16
1650015350000|2022-04-15 09:35:50|3026.24|3018.54|3026.52|3018.82|3026.52|3018.82|3026.24|3018.54|14
1650015360000|2022-04-15 09:36:00|3026.51|3018.81|3026.45|3018.75|3026.52|3018.82|3026.43|3018.73|14
1650015370000|2022-04-15 09:36:10|3026.34|3018.64|3026.67|3018.97|3026.69|3018.99|3026.16|3018.46|15
1650015380000|2022-04-15 09:36:20|3026.5|3018.8|3026.43|3018.73|3026.53|3018.83|3026.34|3018.64|19
1650015390000|2022-04-15 09:36:30|3026.36|3018.66|3026.43|3018.73|3026.45|3018.75|3026.16|3018.46|12
1650015400000|2022-04-15 09:36:40|3026.37|3018.67|3026.43|3018.73|3026.43|3018.73|3026.34|3018.64|13
1650015410000|2022-04-15 09:36:50|3026.41|3018.71|3026.44|3018.74|3026.51|3018.81|3026.41|3018.71|17
1650015420000|2022-04-15 09:37:00|3026.47|3018.77|3025.95|3018.25|3026.48|3018.78|3025.93|3018.23|24
1650015430000|2022-04-15 09:37:10|3025.97|3018.27|3025.97|3018.27|3026.14|3018.44|3025.88|3018.18|27
1650015440000|2022-04-15 09:37:20|3025.96|3018.26|3026.16|3018.46|3026.35|3018.65|3025.96|3018.26|25
1650015450000|2022-04-15 09:37:30|3026.33|3018.63|3026.17|3018.47|3026.36|3018.66|3026.13|3018.43|22
1650015460000|2022-04-15 09:37:40|3026.34|3018.64|3026.42|3018.72|3026.55|3018.85|3026.13|3018.43|16
1650015470000|2022-04-15 09:37:50|3026.43|3018.73|3026.46|3018.76|3026.46|3018.76|3026.31|3018.61|7
1650015480000|2022-04-15 09:38:00|3026.49|3018.79|3026.66|3018.96|3026.66|3018.96|3026.49|3018.79|5
1650015490000|2022-04-15 09:38:10|3026.58|3018.88|3026.66|3018.96|3026.66|3018.96|3026.58|3018.88|3
1650015500000|2022-04-15 09:38:20|3026.71|3019.01|3026.64|3018.94|3026.71|3019.01|3026.63|3018.93|5
1650015510000|2022-04-15 09:38:30|3026.67|3018.97|3026.45|3018.75|3026.68|3018.98|3026.4|3018.7|22
1650015520000|2022-04-15 09:38:40|3026.52|3018.82|3026.5|3018.8|3026.66|3018.96|3026.36|3018.66|22
1650015530000|2022-04-15 09:38:50|3026.53|3018.83|3026.58|3018.88|3026.61|3018.91|3026.45|3018.75|18
1650015540000|2022-04-15 09:39:00|3026.57|3018.87|3026.57|3018.87|3026.58|3018.88|3026.51|3018.81|12
1650015550000|2022-04-15 09:39:10|3026.52|3018.82|3026.57|3018.87|3026.59|3018.89|3026.52|3018.82|13
1650015560000|2022-04-15 09:39:20|3026.53|3018.83|3026.48|3018.78|3026.6|3018.9|3026.48|3018.78|12
1650015570000|2022-04-15 09:39:30|3026.49|3018.79|3026.97|3019.27|3027.07|3019.37|3026.45|3018.75|24
1650015580000|2022-04-15 09:39:40|3027.56|3019.86|3027.71|3020.01|3027.71|3020.01|3026.38|3018.68|17
1650015590000|2022-04-15 09:39:50|3027.69|3019.99|3027.88|3020.18|3028.19|3020.49|3027.28|3019.58|16
1650015600000|2022-04-15 09:40:00|3027.8|3020.1|3027.72|3020.02|3027.88|3020.18|3027.03|3019.33|10
1650015610000|2022-04-15 09:40:10|3027.76|3020.06|3027.03|3019.33|3027.77|3020.07|3027.02|3019.32|18
1650015620000|2022-04-15 09:40:20|3027.31|3019.61|3027.73|3020.03|3027.79|3020.09|3026.38|3018.68|25
1650015630000|2022-04-15 09:40:30|3027.19|3019.49|3027.76|3020.06|3028.17|3020.47|3027.03|3019.33|24
1650015640000|2022-04-15 09:40:40|3027.82|3020.12|3027.39|3019.69|3027.84|3020.14|3027.35|3019.65|20
1650015650000|2022-04-15 09:40:50|3027.85|3020.15|3027.88|3020.18|3027.88|3020.18|3026.38|3018.68|10
1650015660000|2022-04-15 09:41:00|3027.87|3020.17|3026.67|3018.97|3027.87|3020.17|3026.45|3018.75|29
1650015670000|2022-04-15 09:41:10|3026.75|3019.05|3025.92|3018.22|3026.77|3019.07|3025.92|3018.22|13
1650015680000|2022-04-15 09:41:20|3025.69|3017.99|3025.51|3017.81|3025.81|3018.11|3025.34|3017.64|29
1650015690000|2022-04-15 09:41:30|3025.5|3017.8|3025.49|3017.79|3025.59|3017.89|3025.45|3017.75|22
1650015700000|2022-04-15 09:41:40|3025.51|3017.81|3025.63|3017.93|3025.63|3017.93|3025.41|3017.71|15
1650015710000|2022-04-15 09:41:50|3025.46|3017.76|3025.49|3017.79|3025.63|3017.93|3025.37|3017.67|14
1650015720000|2022-04-15 09:42:00|3025.46|3017.76|3025.67|3017.97|3025.83|3018.13|3025.31|3017.61|18
1650015730000|2022-04-15 09:42:10|3025.46|3017.76|3025.42|3017.72|3025.67|3017.97|3025.38|3017.68|18
1650015740000|2022-04-15 09:42:20|3025.41|3017.71|3025.46|3017.76|3025.5|3017.8|3025.37|3017.67|16
1650015750000|2022-04-15 09:42:30|3025.52|3017.82|3023.16|3015.46|3025.52|3017.82|3023.03|3015.33|29
1650015760000|2022-04-15 09:42:40|3023.17|3015.47|3024.28|3016.58|3024.28|3016.58|3023.11|3015.41|29
1650015770000|2022-04-15 09:42:50|3024.71|3017.01|3026.47|3018.77|3026.51|3018.81|3024.47|3016.77|39
1650015780000|2022-04-15 09:43:00|3026.5|3018.8|3026.07|3018.37|3026.66|3018.96|3025.78|3018.08|35
1650015790000|2022-04-15 09:43:10|3026.08|3018.38|3026.86|3019.16|3026.87|3019.17|3026.08|3018.38|29
1650015800000|2022-04-15 09:43:20|3026.85|3019.15|3026.78|3019.08|3026.91|3019.21|3026.59|3018.89|29
1650015810000|2022-04-15 09:43:30|3026.8|3019.1|3026.93|3019.23|3027.07|3019.37|3026.75|3019.05|28
1650015820000|2022-04-15 09:43:40|3026.82|3019.12|3026.76|3019.06|3027.09|3019.39|3026.75|3019.05|22
1650015830000|2022-04-15 09:43:50|3026.77|3019.07|3026.88|3019.18|3027.19|3019.49|3026.64|3018.94|18
1650015840000|2022-04-15 09:44:00|3026.85|3019.15|3025.96|3018.26|3026.89|3019.19|3025.88|3018.18|27
1650015850000|2022-04-15 09:44:10|3026.02|3018.32|3025.47|3017.77|3026.02|3018.32|3025.29|3017.59|26
1650015860000|2022-04-15 09:44:20|3025.5|3017.8|3025.89|3018.19|3025.89|3018.19|3025.29|3017.59|29
1650015870000|2022-04-15 09:44:30|3025.9|3018.2|3026.03|3018.33|3026.08|3018.38|3025.9|3018.2|12
1650015880000|2022-04-15 09:44:40|3025.96|3018.26|3025.96|3018.26|3026.06|3018.36|3025.86|3018.16|23
1650015890000|2022-04-15 09:44:50|3025.97|3018.27|3026.11|3018.41|3026.19|3018.49|3025.97|3018.27|18
1650015900000|2022-04-15 09:45:00|3026.13|3018.43|3027.37|3019.67|3027.37|3019.67|3026.13|3018.43|20
1650015910000|2022-04-15 09:45:10|3027|3019.3|3025.91|3018.21|3027.06|3019.36|3025.72|3018.02|28
1650015920000|2022-04-15 09:45:20|3025.9|3018.2|3026.13|3018.43|3026.28|3018.58|3025.79|3018.09|36
1650015930000|2022-04-15 09:45:30|3026.1|3018.4|3026.23|3018.53|3026.34|3018.64|3025.88|3018.18|31
1650015940000|2022-04-15 09:45:40|3026.22|3018.52|3026.23|3018.53|3026.27|3018.57|3026.17|3018.47|15
1650015950000|2022-04-15 09:45:50|3026.22|3018.52|3025.36|3017.66|3026.22|3018.52|3025.36|3017.66|23
1650015960000|2022-04-15 09:46:00|3025.07|3017.37|3024.69|3016.99|3025.07|3017.37|3024.38|3016.68|28
1650015970000|2022-04-15 09:46:10|3024.99|3017.29|3024.82|3017.12|3025|3017.3|3024.67|3016.97|34
1650015980000|2022-04-15 09:46:20|3024.83|3017.13|3024.7|3017|3024.95|3017.25|3024.7|3017|31
1650015990000|2022-04-15 09:46:30|3024.72|3017.02|3024.45|3016.75|3024.75|3017.05|3024.34|3016.64|32
1650016000000|2022-04-15 09:46:40|3024.42|3016.72|3023.6|3015.9|3024.44|3016.74|3023.47|3015.77|32
1650016010000|2022-04-15 09:46:50|3023.61|3015.91|3023.9|3016.2|3024.02|3016.32|3023.48|3015.78|29
1650016020000|2022-04-15 09:47:00|3023.59|3015.89|3022.93|3015.23|3023.89|3016.19|3022.93|3015.23|33
1650016030000|2022-04-15 09:47:10|3022.62|3014.92|3022.11|3014.41|3022.76|3015.06|3022.07|3014.37|35
1650016040000|2022-04-15 09:47:20|3022.13|3014.43|3022.02|3014.32|3022.2|3014.5|3021.58|3013.88|32
1650016050000|2022-04-15 09:47:30|3022.01|3014.31|3023.16|3015.46|3023.18|3015.48|3021.83|3014.13|35
1650016060000|2022-04-15 09:47:40|3023.22|3015.52|3023.46|3015.76|3023.49|3015.79|3023.22|3015.52|29
1650016070000|2022-04-15 09:47:50|3023.47|3015.77|3024.25|3016.55|3024.42|3016.72|3023.42|3015.72|36
1650016080000|2022-04-15 09:48:00|3024.1|3016.4|3026.45|3018.75|3026.56|3018.86|3024.08|3016.38|36
1650016090000|2022-04-15 09:48:10|3026.48|3018.78|3027.65|3019.95|3027.69|3019.99|3026.28|3018.58|31
1650016100000|2022-04-15 09:48:20|3027.66|3019.96|3027.69|3019.99|3027.76|3020.06|3027.62|3019.92|25
1650016110000|2022-04-15 09:48:30|3027.67|3019.97|3028.28|3020.58|3028.29|3020.59|3027.62|3019.92|31
1650016120000|2022-04-15 09:48:40|3028.18|3020.48|3027.96|3020.26|3028.42|3020.72|3027.56|3019.86|32
1650016130000|2022-04-15 09:48:50|3028.33|3020.63|3029.28|3021.58|3029.68|3021.98|3028.33|3020.63|35
1650016140000|2022-04-15 09:49:00|3029.3|3021.6|3029.46|3021.76|3029.79|3022.09|3029.3|3021.6|23
1650016150000|2022-04-15 09:49:10|3029.67|3021.97|3030.89|3023.19|3030.89|3023.19|3029.65|3021.95|38
1650016160000|2022-04-15 09:49:20|3031.07|3023.37|3031.28|3023.58|3031.79|3024.09|3031.05|3023.35|32
1650016170000|2022-04-15 09:49:30|3031.18|3023.48|3031.76|3024.06|3031.78|3024.08|3031.18|3023.48|27
1650016180000|2022-04-15 09:49:40|3031.68|3023.98|3031.99|3024.29|3031.99|3024.29|3031.68|3023.98|24
1650016190000|2022-04-15 09:49:50|3032|3024.3|3033.82|3026.12|3033.89|3026.19|3031.94|3024.24|31
1650016200000|2022-04-15 09:50:00|3033.77|3026.07|3034.01|3026.31|3034.01|3026.31|3033.63|3025.93|23
1650016210000|2022-04-15 09:50:10|3034.03|3026.33|3035.89|3028.19|3035.93|3028.23|3034.03|3026.33|35
1650016220000|2022-04-15 09:50:20|3035.95|3028.25|3036.59|3028.89|3037.1|3029.4|3035.93|3028.23|36
1650016230000|2022-04-15 09:50:30|3036.64|3028.94|3036.65|3028.95|3036.99|3029.29|3036.51|3028.81|20
1650016240000|2022-04-15 09:50:40|3036.64|3028.94|3037.07|3029.37|3037.2|3029.5|3036.42|3028.72|34
1650016250000|2022-04-15 09:50:50|3037.14|3029.44|3036.6|3028.9|3037.15|3029.45|3036.33|3028.63|29
1650016260000|2022-04-15 09:51:00|3036.62|3028.92|3036.28|3028.58|3036.64|3028.94|3035.43|3027.73|34
1650016270000|2022-04-15 09:51:10|3036.33|3028.63|3035.86|3028.16|3036.43|3028.73|3035.83|3028.13|30
1650016280000|2022-04-15 09:51:20|3035.81|3028.11|3035.18|3027.48|3035.81|3028.11|3034.8|3027.1|34
1650016290000|2022-04-15 09:51:30|3035.15|3027.45|3035.28|3027.58|3035.48|3027.78|3034.84|3027.14|26
1650016300000|2022-04-15 09:51:40|3035.27|3027.57|3035.65|3027.95|3035.65|3027.95|3035.16|3027.46|12
1650016310000|2022-04-15 09:51:50|3035.3|3027.6|3034.25|3026.55|3035.3|3027.6|3034.12|3026.42|25
1650016320000|2022-04-15 09:52:00|3034.2|3026.5|3033.27|3025.57|3034.3|3026.6|3033.27|3025.57|31
1650016330000|2022-04-15 09:52:10|3033.2|3025.5|3032.93|3025.23|3033.45|3025.75|3032.67|3024.97|34
1650016340000|2022-04-15 09:52:20|3032.94|3025.24|3032.86|3025.16|3032.97|3025.27|3032.6|3024.9|28
1650016350000|2022-04-15 09:52:30|3032.85|3025.15|3032.88|3025.18|3032.92|3025.22|3032.56|3024.86|32
1650016360000|2022-04-15 09:52:40|3032.89|3025.19|3033.6|3025.9|3033.6|3025.9|3032.71|3025.01|31
1650016370000|2022-04-15 09:52:50|3033.61|3025.91|3033.95|3026.25|3034.01|3026.31|3033.61|3025.91|26
1650016380000|2022-04-15 09:53:00|3033.96|3026.26|3033.59|3025.89|3034.04|3026.34|3033.56|3025.86|21
1650016390000|2022-04-15 09:53:10|3033.62|3025.92|3032.24|3024.54|3033.62|3025.92|3032.14|3024.44|25
1650016400000|2022-04-15 09:53:20|3032.26|3024.56|3032.49|3024.79|3032.51|3024.81|3032.03|3024.33|11
1650016410000|2022-04-15 09:53:30|3032.35|3024.65|3032.13|3024.43|3032.4|3024.7|3031.91|3024.21|21
1650016420000|2022-04-15 09:53:40|3032.16|3024.46|3030.96|3023.26|3032.3|3024.6|3030.96|3023.26|20
1650016430000|2022-04-15 09:53:50|3031.28|3023.58|3031.25|3023.55|3031.47|3023.77|3030.95|3023.25|27
1650016440000|2022-04-15 09:54:00|3031.53|3023.83|3031.22|3023.52|3031.53|3023.83|3031.03|3023.33|22
1650016450000|2022-04-15 09:54:10|3031.67|3023.97|3031.88|3024.18|3031.91|3024.21|3031.59|3023.89|25
1650016460000|2022-04-15 09:54:20|3031.9|3024.2|3031.82|3024.12|3031.97|3024.27|3031.68|3023.98|22
1650016470000|2022-04-15 09:54:30|3031.77|3024.07|3031.74|3024.04|3031.92|3024.22|3031.7|3024|23
1650016480000|2022-04-15 09:54:40|3031.73|3024.03|3031.91|3024.21|3031.92|3024.22|3031.73|3024.03|16
1650016490000|2022-04-15 09:54:50|3031.9|3024.2|3031.71|3024.01|3031.91|3024.21|3031.71|3024.01|9
1650016500000|2022-04-15 09:55:00|3031.7|3024|3032.27|3024.57|3032.29|3024.59|3031.63|3023.93|12
1650016510000|2022-04-15 09:55:10|3032.38|3024.68|3031.99|3024.29|3032.4|3024.7|3031.86|3024.16|29
1650016520000|2022-04-15 09:55:20|3031.97|3024.27|3031.68|3023.98|3032.15|3024.45|3031.59|3023.89|25
1650016530000|2022-04-15 09:55:30|3031.56|3023.86|3031.49|3023.79|3031.62|3023.92|3031.31|3023.61|35
1650016540000|2022-04-15 09:55:40|3031.6|3023.9|3031.21|3023.51|3031.6|3023.9|3031.21|3023.51|19
1650016550000|2022-04-15 09:55:50|3031.24|3023.54|3031.25|3023.55|3031.3|3023.6|3031.18|3023.48|13
1650016560000|2022-04-15 09:56:00|3031.21|3023.51|3031.16|3023.46|3031.4|3023.7|3031.16|3023.46|14
1650016570000|2022-04-15 09:56:10|3031.2|3023.5|3031.31|3023.61|3031.37|3023.67|3031.16|3023.46|28
1650016580000|2022-04-15 09:56:20|3031.29|3023.59|3031.06|3023.36|3031.48|3023.78|3031.06|3023.36|23
1650016590000|2022-04-15 09:56:30|3030.59|3022.89|3030.35|3022.65|3030.66|3022.96|3029.86|3022.16|35
1650016600000|2022-04-15 09:56:40|3030.42|3022.72|3031.3|3023.6|3031.48|3023.78|3030.42|3022.72|31
1650016610000|2022-04-15 09:56:50|3031.25|3023.55|3031.18|3023.48|3031.34|3023.64|3031.06|3023.36|26
1650016620000|2022-04-15 09:57:00|3031.19|3023.49|3030.68|3022.98|3031.19|3023.49|3030.6|3022.9|33
1650016630000|2022-04-15 09:57:10|3030.62|3022.92|3030.64|3022.94|3030.75|3023.05|3030.57|3022.87|29
1650016640000|2022-04-15 09:57:20|3030.66|3022.96|3030.32|3022.62|3030.67|3022.97|3029.86|3022.16|24
1650016650000|2022-04-15 09:57:30|3030.33|3022.63|3030.62|3022.92|3030.62|3022.92|3030.26|3022.56|36
1650016660000|2022-04-15 09:57:40|3030.71|3023.01|3030.94|3023.24|3031.33|3023.63|3030.71|3023.01|31
1650016670000|2022-04-15 09:57:50|3030.93|3023.23|3030.46|3022.76|3031.23|3023.53|3030.27|3022.57|25
1650016680000|2022-04-15 09:58:00|3030.43|3022.73|3030.48|3022.78|3030.52|3022.82|3030.34|3022.64|35
1650016690000|2022-04-15 09:58:10|3030.49|3022.79|3030.27|3022.57|3030.51|3022.81|3030.11|3022.41|27
1650016700000|2022-04-15 09:58:20|3030.26|3022.56|3030.22|3022.52|3030.31|3022.61|3030.22|3022.52|10
1650016710000|2022-04-15 09:58:30|3030.27|3022.57|3030.19|3022.49|3030.4|3022.7|3030.19|3022.49|16
1650016720000|2022-04-15 09:58:40|3030.22|3022.52|3030.51|3022.81|3030.68|3022.98|3030.22|3022.52|23
1650016730000|2022-04-15 09:58:50|3030.5|3022.8|3030.24|3022.54|3030.66|3022.96|3030.24|3022.54|19
1650016740000|2022-04-15 09:59:00|3030.33|3022.63|3030.38|3022.68|3030.42|3022.72|3030.31|3022.61|11
1650016750000|2022-04-15 09:59:10|3030.41|3022.71|3030.21|3022.51|3030.41|3022.71|3030.21|3022.51|7
1650016760000|2022-04-15 09:59:20|3030.15|3022.45|3029.75|3022.05|3030.31|3022.61|3029.75|3022.05|18
1650016770000|2022-04-15 09:59:30|3029.73|3022.03|3029.35|3021.65|3029.99|3022.29|3029.35|3021.65|24
1650016780000|2022-04-15 09:59:40|3029.79|3022.09|3028.88|3021.18|3029.79|3022.09|3028.61|3020.91|26
1650016790000|2022-04-15 09:59:50|3028.9|3021.2|3028.76|3021.06|3028.9|3021.2|3028.68|3020.98|16
1650016800000|2022-04-15 10:00:00|3028.7|3021|3029.18|3021.48|3029.22|3021.52|3028.7|3021|33
1650016810000|2022-04-15 10:00:10|3029.11|3021.41|3028.78|3021.08|3029.21|3021.51|3028.73|3021.03|31
1650016820000|2022-04-15 10:00:20|3028.77|3021.07|3028.81|3021.11|3029.19|3021.49|3028.68|3020.98|24
1650016830000|2022-04-15 10:00:30|3028.93|3021.23|3029.09|3021.39|3029.19|3021.49|3028.67|3020.97|35
1650016840000|2022-04-15 10:00:40|3029.03|3021.33|3029.71|3022.01|3029.87|3022.17|3028.98|3021.28|31
1650016850000|2022-04-15 10:00:50|3029.69|3021.99|3029.76|3022.06|3029.85|3022.15|3029.69|3021.99|24
1650016860000|2022-04-15 10:01:00|3029.74|3022.04|3029.76|3022.06|3029.81|3022.11|3029.72|3022.02|15
1650016870000|2022-04-15 10:01:10|3029.78|3022.08|3029.74|3022.04|3029.78|3022.08|3029.72|3022.02|8
1650016880000|2022-04-15 10:01:20|3029.77|3022.07|3029.43|3021.73|3029.82|3022.12|3029.43|3021.73|11
1650016890000|2022-04-15 10:01:30|3029.42|3021.72|3029.32|3021.62|3029.44|3021.74|3029.22|3021.52|21
1650016900000|2022-04-15 10:01:40|3029.35|3021.65|3029.27|3021.57|3029.4|3021.7|3029.22|3021.52|11
1650016910000|2022-04-15 10:01:50|3029.24|3021.54|3028.27|3020.57|3029.4|3021.7|3028.27|3020.57|32
1650016920000|2022-04-15 10:02:00|3028.22|3020.52|3028.57|3020.87|3028.57|3020.87|3027.83|3020.13|27
1650016930000|2022-04-15 10:02:10|3028.58|3020.88|3028.69|3020.99|3028.86|3021.16|3028.58|3020.88|33
1650016940000|2022-04-15 10:02:20|3028.68|3020.98|3028.14|3020.44|3028.78|3021.08|3028.07|3020.37|29
1650016950000|2022-04-15 10:02:30|3028.13|3020.43|3029.9|3022.2|3029.9|3022.2|3028.13|3020.43|32
1650016960000|2022-04-15 10:02:40|3029.78|3022.08|3028.46|3020.76|3029.81|3022.11|3028.27|3020.57|35
1650016970000|2022-04-15 10:02:50|3028.47|3020.77|3027.46|3019.76|3028.47|3020.77|3027.4|3019.7|30
1650016980000|2022-04-15 10:03:00|3027.47|3019.77|3028.62|3020.92|3028.66|3020.96|3027.25|3019.55|35
1650016990000|2022-04-15 10:03:10|3028.63|3020.93|3028.01|3020.31|3028.77|3021.07|3027.97|3020.27|27
1650017000000|2022-04-15 10:03:20|3028.11|3020.41|3028.88|3021.18|3029.05|3021.35|3028.11|3020.41|34
1650017010000|2022-04-15 10:03:30|3028.87|3021.17|3029.51|3021.81|3029.52|3021.82|3028.67|3020.97|30
1650017020000|2022-04-15 10:03:40|3029.49|3021.79|3029.52|3021.82|3029.53|3021.83|3029.45|3021.75|13
1650017030000|2022-04-15 10:03:50|3029.49|3021.79|3029.58|3021.88|3029.63|3021.93|3029.49|3021.79|13
1650017040000|2022-04-15 10:04:00|3029.61|3021.91|3029.69|3021.99|3029.7|3022|3029.61|3021.91|17
1650017050000|2022-04-15 10:04:10|3029.71|3022.01|3029.12|3021.42|3029.71|3022.01|3029.08|3021.38|21
1650017060000|2022-04-15 10:04:20|3029.14|3021.44|3029.44|3021.74|3029.45|3021.75|3029.12|3021.42|20
1650017070000|2022-04-15 10:04:30|3029.47|3021.77|3029.76|3022.06|3030.05|3022.35|3029.38|3021.68|17
1650017080000|2022-04-15 10:04:40|3029.99|3022.29|3029.79|3022.09|3029.99|3022.29|3029.68|3021.98|18
1650017090000|2022-04-15 10:04:50|3029.8|3022.1|3029.99|3022.29|3029.99|3022.29|3029.72|3022.02|21
1650017100000|2022-04-15 10:05:00|3029.76|3022.06|3029.77|3022.07|3030.04|3022.34|3029.64|3021.94|13
1650017110000|2022-04-15 10:05:10|3029.73|3022.03|3029.75|3022.05|3030.08|3022.38|3029.66|3021.96|18
1650017120000|2022-04-15 10:05:20|3029.93|3022.23|3029.82|3022.12|3030|3022.3|3029.77|3022.07|26
1650017130000|2022-04-15 10:05:30|3030.02|3022.32|3030.28|3022.58|3030.28|3022.58|3029.64|3021.94|25
1650017140000|2022-04-15 10:05:40|3030.5|3022.8|3030.87|3023.17|3030.9|3023.2|3029.94|3022.24|27
1650017150000|2022-04-15 10:05:50|3030.79|3023.09|3030.81|3023.11|3030.88|3023.18|3030.76|3023.06|16
1650017160000|2022-04-15 10:06:00|3031.06|3023.36|3031.89|3024.19|3032.2|3024.5|3030.95|3023.25|34
1650017170000|2022-04-15 10:06:10|3031.88|3024.18|3032.08|3024.38|3032.43|3024.73|3031.88|3024.18|25
1650017180000|2022-04-15 10:06:20|3032.19|3024.49|3032.49|3024.79|3032.49|3024.79|3031.93|3024.23|26
1650017190000|2022-04-15 10:06:30|3032.35|3024.65|3028.8|3021.1|3032.35|3024.65|3028.77|3021.07|37
1650017200000|2022-04-15 10:06:40|3028.87|3021.17|3030.25|3022.55|3030.31|3022.61|3028.04|3020.34|39
1650017210000|2022-04-15 10:06:50|3030.26|3022.56|3032.09|3024.39|3032.09|3024.39|3030.25|3022.55|31
1650017220000|2022-04-15 10:07:00|3032.13|3024.43|3032.03|3024.33|3032.28|3024.58|3032.01|3024.31|22
1650017230000|2022-04-15 10:07:10|3032.04|3024.34|3034.5|3026.8|3034.5|3026.8|3032.04|3024.34|33
1650017240000|2022-04-15 10:07:20|3034.33|3026.63|3034.72|3027.02|3034.75|3027.05|3033.51|3025.81|24
1650017250000|2022-04-15 10:07:30|3034.59|3026.89|3036.06|3028.36|3036.07|3028.37|3034.52|3026.82|27
1650017260000|2022-04-15 10:07:40|3035.94|3028.24|3035.94|3028.24|3036.08|3028.38|3035.7|3028|14
1650017270000|2022-04-15 10:07:50|3036.03|3028.33|3035.39|3027.69|3036.03|3028.33|3035.36|3027.66|21
1650017280000|2022-04-15 10:08:00|3035.68|3027.98|3035.25|3027.55|3035.82|3028.12|3035.25|3027.55|26
1650017290000|2022-04-15 10:08:10|3035.26|3027.56|3035.55|3027.85|3035.64|3027.94|3035.21|3027.51|27
1650017300000|2022-04-15 10:08:20|3035.53|3027.83|3035.42|3027.72|3035.6|3027.9|3035.02|3027.32|30
1650017310000|2022-04-15 10:08:30|3035.43|3027.73|3035.27|3027.57|3035.44|3027.74|3035.11|3027.41|25
1650017320000|2022-04-15 10:08:40|3035.26|3027.56|3035.33|3027.63|3035.6|3027.9|3035.13|3027.43|32
1650017330000|2022-04-15 10:08:50|3035.3|3027.6|3035.17|3027.47|3035.57|3027.87|3035.14|3027.44|23
1650017340000|2022-04-15 10:09:00|3035.2|3027.5|3035.36|3027.66|3035.42|3027.72|3035.03|3027.33|27
1650017350000|2022-04-15 10:09:10|3035.39|3027.69|3036.2|3028.5|3036.21|3028.51|3035.39|3027.69|21
1650017360000|2022-04-15 10:09:20|3036.19|3028.49|3036.16|3028.46|3036.2|3028.5|3036.1|3028.4|10
1650017370000|2022-04-15 10:09:30|3036.15|3028.45|3036.14|3028.44|3036.15|3028.45|3036.13|3028.43|5
1650017380000|2022-04-15 10:09:40|3036.17|3028.47|3036.13|3028.43|3036.17|3028.47|3036.1|3028.4|12
1650017390000|2022-04-15 10:09:50|3036.09|3028.39|3035.47|3027.77|3036.14|3028.44|3035.26|3027.56|29
1650017400000|2022-04-15 10:10:00|3035.43|3027.73|3036.04|3028.34|3036.14|3028.44|3035.36|3027.66|35
1650017410000|2022-04-15 10:10:10|3036.03|3028.33|3036.09|3028.39|3036.09|3028.39|3036|3028.3|8
1650017420000|2022-04-15 10:10:20|3035.78|3028.08|3035.85|3028.15|3036.17|3028.47|3035.78|3028.08|24
1650017430000|2022-04-15 10:10:30|3035.86|3028.16|3035.86|3028.16|3036.21|3028.51|3035.72|3028.02|29
1650017440000|2022-04-15 10:10:40|3035.9|3028.2|3036|3028.3|3036.03|3028.33|3035.87|3028.17|21
1650017450000|2022-04-15 10:10:50|3035.9|3028.2|3036.13|3028.43|3036.18|3028.48|3035.9|3028.2|15
1650017460000|2022-04-15 10:11:00|3036.15|3028.45|3036.34|3028.64|3036.34|3028.64|3036.12|3028.42|13
1650017470000|2022-04-15 10:11:10|3036.37|3028.67|3036.64|3028.94|3036.64|3028.94|3036.1|3028.4|22
1650017480000|2022-04-15 10:11:20|3036.58|3028.88|3036.19|3028.49|3036.73|3029.03|3036.19|3028.49|27
1650017490000|2022-04-15 10:11:30|3036.3|3028.6|3034.78|3027.08|3036.38|3028.68|3034.78|3027.08|27
1650017500000|2022-04-15 10:11:40|3034.79|3027.09|3035.67|3027.97|3035.72|3028.02|3034.79|3027.09|33
1650017510000|2022-04-15 10:11:50|3035.66|3027.96|3035.91|3028.21|3035.93|3028.23|3035.63|3027.93|16
1650017520000|2022-04-15 10:12:00|3035.88|3028.18|3035.87|3028.17|3035.89|3028.19|3035.82|3028.12|8
1650017530000|2022-04-15 10:12:10|3035.81|3028.11|3035.43|3027.73|3035.81|3028.11|3035.38|3027.68|29
1650017540000|2022-04-15 10:12:20|3035.44|3027.74|3035.42|3027.72|3035.46|3027.76|3035.38|3027.68|21
1650017550000|2022-04-15 10:12:30|3035.41|3027.71|3034.95|3027.25|3035.41|3027.71|3034.35|3026.65|31
1650017560000|2022-04-15 10:12:40|3034.99|3027.29|3035.39|3027.69|3035.47|3027.77|3034.98|3027.28|30
1650017570000|2022-04-15 10:12:50|3035.35|3027.65|3035.2|3027.5|3035.47|3027.77|3035.04|3027.34|28
1650017580000|2022-04-15 10:13:00|3035.07|3027.37|3034.82|3027.12|3035.13|3027.43|3034.77|3027.07|33
1650017590000|2022-04-15 10:13:10|3034.79|3027.09|3034.52|3026.82|3034.97|3027.27|3034.32|3026.62|29
1650017600000|2022-04-15 10:13:20|3034.6|3026.9|3034.65|3026.95|3034.71|3027.01|3034.41|3026.71|17
1650017610000|2022-04-15 10:13:30|3034.73|3027.03|3033.86|3026.16|3034.73|3027.03|3033.56|3025.86|11
1650017620000|2022-04-15 10:13:40|3033.89|3026.19|3033.08|3025.38|3033.89|3026.19|3033.07|3025.37|25
1650017630000|2022-04-15 10:13:50|3033.42|3025.72|3032.78|3025.08|3033.81|3026.11|3032.39|3024.69|36
1650017640000|2022-04-15 10:14:00|3032.83|3025.13|3032.79|3025.09|3032.95|3025.25|3032.76|3025.06|25
1650017650000|2022-04-15 10:14:10|3032.75|3025.05|3031.97|3024.27|3032.8|3025.1|3031.97|3024.27|29
1650017660000|2022-04-15 10:14:20|3031.95|3024.25|3032.14|3024.44|3032.18|3024.48|3031.84|3024.14|37
1650017670000|2022-04-15 10:14:30|3032.16|3024.46|3033.73|3026.03|3033.74|3026.04|3032.15|3024.45|25
1650017680000|2022-04-15 10:14:40|3033.76|3026.06|3033.31|3025.61|3034.23|3026.53|3033.29|3025.59|33
1650017690000|2022-04-15 10:14:50|3033.34|3025.64|3033.25|3025.55|3033.47|3025.77|3033.23|3025.53|21
1650017700000|2022-04-15 10:15:00|3033.31|3025.61|3033.36|3025.66|3033.48|3025.78|3033.16|3025.46|19
1650017710000|2022-04-15 10:15:10|3033.23|3025.53|3032.55|3024.85|3033.42|3025.72|3032.55|3024.85|21
1650017720000|2022-04-15 10:15:20|3032.61|3024.91|3032.73|3025.03|3032.93|3025.23|3032.54|3024.84|23
1650017730000|2022-04-15 10:15:30|3032.72|3025.02|3032.72|3025.02|3032.75|3025.05|3032.65|3024.95|14
1650017740000|2022-04-15 10:15:40|3032.66|3024.96|3032.34|3024.64|3032.89|3025.19|3032.34|3024.64|17
1650017750000|2022-04-15 10:15:50|3032.75|3025.05|3031.82|3024.12|3032.77|3025.07|3031.82|3024.12|33
1650017760000|2022-04-15 10:16:00|3032.26|3024.56|3032.14|3024.44|3032.58|3024.88|3031.37|3023.67|33
1650017770000|2022-04-15 10:16:10|3032.15|3024.45|3031.56|3023.86|3032.15|3024.45|3031.51|3023.81|24
1650017780000|2022-04-15 10:16:20|3031.53|3023.83|3031.64|3023.94|3031.64|3023.94|3031.53|3023.83|23
1650017790000|2022-04-15 10:16:30|3031.58|3023.88|3031.6|3023.9|3031.7|3024|3031.57|3023.87|21
1650017800000|2022-04-15 10:16:40|3031.61|3023.91|3031.51|3023.81|3031.7|3024|3031.51|3023.81|18
1650017810000|2022-04-15 10:16:50|3031.55|3023.85|3031.6|3023.9|3031.67|3023.97|3031.47|3023.77|15
1650017820000|2022-04-15 10:17:00|3031.61|3023.91|3031.79|3024.09|3031.79|3024.09|3031.61|3023.91|8
1650017830000|2022-04-15 10:17:10|3032.11|3024.41|3031.77|3024.07|3032.13|3024.43|3031.64|3023.94|12
1650017840000|2022-04-15 10:17:20|3031.78|3024.08|3033.27|3025.57|3033.49|3025.79|3031.78|3024.08|27
1650017850000|2022-04-15 10:17:30|3033.23|3025.53|3033.01|3025.31|3033.35|3025.65|3032.77|3025.07|22
1650017860000|2022-04-15 10:17:40|3033.02|3025.32|3032.87|3025.17|3033.02|3025.32|3032.86|3025.16|17
1650017870000|2022-04-15 10:17:50|3032.91|3025.21|3032.89|3025.19|3032.93|3025.23|3032.88|3025.18|8
1650017880000|2022-04-15 10:18:00|3032.88|3025.18|3032.9|3025.2|3032.96|3025.26|3032.87|3025.17|12
1650017890000|2022-04-15 10:18:10|3032.91|3025.21|3032.87|3025.17|3032.95|3025.25|3032.86|3025.16|19
1650017900000|2022-04-15 10:18:20|3032.96|3025.26|3032.89|3025.19|3033.04|3025.34|3032.85|3025.15|14
1650017910000|2022-04-15 10:18:30|3032.85|3025.15|3031.67|3023.97|3033.04|3025.34|3031.65|3023.95|17
1650017920000|2022-04-15 10:18:40|3031.74|3024.04|3031.57|3023.87|3031.74|3024.04|3031.46|3023.76|17
1650017930000|2022-04-15 10:18:50|3031.58|3023.88|3031.38|3023.68|3031.61|3023.91|3031.37|3023.67|11
1650017940000|2022-04-15 10:19:00|3031.35|3023.65|3031.43|3023.73|3031.48|3023.78|3031.35|3023.65|8
1650017950000|2022-04-15 10:19:10|3031.38|3023.68|3031.59|3023.89|3031.74|3024.04|3031.38|3023.68|12
1650017960000|2022-04-15 10:19:20|3031.58|3023.88|3031.34|3023.64|3031.58|3023.88|3031.32|3023.62|15
1650017970000|2022-04-15 10:19:30|3031.39|3023.69|3031.14|3023.44|3031.39|3023.69|3031.06|3023.36|28
1650017980000|2022-04-15 10:19:40|3031.15|3023.45|3031.21|3023.51|3031.26|3023.56|3031.11|3023.41|21
1650017990000|2022-04-15 10:19:50|3031.17|3023.47|3031.42|3023.72|3031.42|3023.72|3031.1|3023.4|22
1650018000000|2022-04-15 10:20:00|3031.44|3023.74|3031.38|3023.68|3031.58|3023.88|3031.14|3023.44|26
1650018010000|2022-04-15 10:20:10|3031.36|3023.66|3031.26|3023.56|3031.43|3023.73|3031.19|3023.49|29
1650018020000|2022-04-15 10:20:20|3031.24|3023.54|3030.81|3023.11|3031.27|3023.57|3030.81|3023.11|27
1650018030000|2022-04-15 10:20:30|3030.86|3023.16|3030.42|3022.72|3030.93|3023.23|3030.29|3022.59|26
1650018040000|2022-04-15 10:20:40|3030.31|3022.61|3030.18|3022.48|3030.53|3022.83|3030.01|3022.31|27
1650018050000|2022-04-15 10:20:50|3030.27|3022.57|3030.09|3022.39|3030.27|3022.57|3029.81|3022.11|26
1650018060000|2022-04-15 10:21:00|3030.08|3022.38|3029.95|3022.25|3030.14|3022.44|3029.87|3022.17|28
1650018070000|2022-04-15 10:21:10|3029.86|3022.16|3029.04|3021.34|3029.86|3022.16|3028.37|3020.67|38
1650018080000|2022-04-15 10:21:20|3029.06|3021.36|3028.63|3020.93|3029.06|3021.36|3028.63|3020.93|19
1650018090000|2022-04-15 10:21:30|3028.61|3020.91|3028.64|3020.94|3028.71|3021.01|3028.56|3020.86|19
1650018100000|2022-04-15 10:21:40|3028.65|3020.95|3028.75|3021.05|3028.79|3021.09|3028.62|3020.92|22
1650018110000|2022-04-15 10:21:50|3028.74|3021.04|3028.96|3021.26|3029.01|3021.31|3028.74|3021.04|17
1650018120000|2022-04-15 10:22:00|3028.9|3021.2|3029.81|3022.11|3029.82|3022.12|3028.88|3021.18|24
1650018130000|2022-04-15 10:22:10|3029.89|3022.19|3030.15|3022.45|3030.24|3022.54|3029.89|3022.19|13
1650018140000|2022-04-15 10:22:20|3030.2|3022.5|3029.73|3022.03|3030.28|3022.58|3029.7|3022|27
1650018150000|2022-04-15 10:22:30|3030.06|3022.36|3029.56|3021.86|3030.17|3022.47|3029.55|3021.85|25
1650018160000|2022-04-15 10:22:40|3029.58|3021.88|3028.58|3020.88|3030.03|3022.33|3028.54|3020.84|31
1650018170000|2022-04-15 10:22:50|3028.46|3020.76|3028.77|3021.07|3028.97|3021.27|3028.46|3020.76|34
1650018180000|2022-04-15 10:23:00|3028.66|3020.96|3028.88|3021.18|3029.18|3021.48|3028.58|3020.88|32
1650018190000|2022-04-15 10:23:10|3028.89|3021.19|3029.05|3021.35|3029.16|3021.46|3028.76|3021.06|29
1650018200000|2022-04-15 10:23:20|3029.06|3021.36|3029.11|3021.41|3029.12|3021.42|3029.04|3021.34|12
1650018210000|2022-04-15 10:23:30|3029.12|3021.42|3029.12|3021.42|3029.12|3021.42|3029.11|3021.41|5
1650018220000|2022-04-15 10:23:40|3029.21|3021.51|3029.21|3021.51|3029.21|3021.51|3029.13|3021.43|5
1650018230000|2022-04-15 10:23:50|3029.28|3021.58|3029.34|3021.64|3029.35|3021.65|3029.28|3021.58|6
1650018240000|2022-04-15 10:24:00|3029.31|3021.61|3029.45|3021.75|3029.45|3021.75|3029.23|3021.53|14
1650018250000|2022-04-15 10:24:10|3029.47|3021.77|3030.72|3023.02|3030.74|3023.04|3029.47|3021.77|19
1650018260000|2022-04-15 10:24:20|3030.87|3023.17|3031.38|3023.68|3031.75|3024.05|3030.87|3023.17|24
1650018270000|2022-04-15 10:24:30|3031.4|3023.7|3030.8|3023.1|3031.42|3023.72|3030.54|3022.84|34
1650018280000|2022-04-15 10:24:40|3030.77|3023.07|3031.14|3023.44|3031.14|3023.44|3030.64|3022.94|20
1650018290000|2022-04-15 10:24:50|3031.34|3023.64|3031.48|3023.78|3031.58|3023.88|3031.34|3023.64|24
1650018300000|2022-04-15 10:25:00|3031.49|3023.79|3032.24|3024.54|3032.24|3024.54|3031.4|3023.7|24
1650018310000|2022-04-15 10:25:10|3032.26|3024.56|3032.46|3024.76|3032.48|3024.78|3032.23|3024.53|17
1650018320000|2022-04-15 10:25:20|3032.48|3024.78|3032.56|3024.86|3032.58|3024.88|3032.43|3024.73|9
1650018330000|2022-04-15 10:25:30|3032.73|3025.03|3033.15|3025.45|3033.25|3025.55|3032.67|3024.97|23
1650018340000|2022-04-15 10:25:40|3033.1|3025.4|3032.87|3025.17|3033.17|3025.47|3032.45|3024.75|33
1650018350000|2022-04-15 10:25:50|3032.83|3025.13|3032.59|3024.89|3032.97|3025.27|3032.52|3024.82|18
1650018360000|2022-04-15 10:26:00|3032.62|3024.92|3032.84|3025.14|3033.34|3025.64|3032.62|3024.92|30
1650018370000|2022-04-15 10:26:10|3032.83|3025.13|3033.99|3026.29|3033.99|3026.29|3032.78|3025.08|32
1650018380000|2022-04-15 10:26:20|3034.01|3026.31|3035.08|3027.38|3035.08|3027.38|3034.01|3026.31|19
1650018390000|2022-04-15 10:26:30|3035.04|3027.34|3035.61|3027.91|3035.61|3027.91|3034.79|3027.09|20
1650018400000|2022-04-15 10:26:40|3035.59|3027.89|3036.1|3028.4|3036.1|3028.4|3035.59|3027.89|27
1650018410000|2022-04-15 10:26:50|3036.09|3028.39|3036.28|3028.58|3036.36|3028.66|3036.07|3028.37|17
1650018420000|2022-04-15 10:27:00|3036.37|3028.67|3037.07|3029.37|3037.21|3029.51|3036.18|3028.48|29
1650018430000|2022-04-15 10:27:10|3037.18|3029.48|3037.33|3029.63|3037.33|3029.63|3036.99|3029.29|24
1650018440000|2022-04-15 10:27:20|3037.45|3029.75|3037.94|3030.24|3038.24|3030.54|3037.45|3029.75|34
1650018450000|2022-04-15 10:27:30|3037.95|3030.25|3038.04|3030.34|3038.7|3031|3037.92|3030.22|22
1650018460000|2022-04-15 10:27:40|3038.03|3030.33|3036.77|3029.07|3038.07|3030.37|3036.29|3028.59|35
1650018470000|2022-04-15 10:27:50|3036.76|3029.06|3036.72|3029.02|3036.79|3029.09|3036.54|3028.84|28
1650018480000|2022-04-15 10:28:00|3036.78|3029.08|3036.4|3028.7|3036.78|3029.08|3036.4|3028.7|26
1650018490000|2022-04-15 10:28:10|3036.38|3028.68|3035.84|3028.14|3036.45|3028.75|3035.78|3028.08|32
1650018500000|2022-04-15 10:28:20|3036.02|3028.32|3036.32|3028.62|3037.19|3029.49|3036.01|3028.31|34
1650018510000|2022-04-15 10:28:30|3036.17|3028.47|3036.12|3028.42|3036.28|3028.58|3035.96|3028.26|18
1650018520000|2022-04-15 10:28:40|3036.27|3028.57|3035.75|3028.05|3036.27|3028.57|3035.75|3028.05|13
1650018530000|2022-04-15 10:28:50|3035.4|3027.7|3035.23|3027.53|3035.4|3027.7|3034.94|3027.24|25
1650018540000|2022-04-15 10:29:00|3034.85|3027.15|3035.77|3028.07|3035.99|3028.29|3034.84|3027.14|36
1650018550000|2022-04-15 10:29:10|3035.38|3027.68|3035.72|3028.02|3035.91|3028.21|3035.38|3027.68|30
1650018560000|2022-04-15 10:29:20|3035.7|3028|3035.8|3028.1|3036.03|3028.33|3035.64|3027.94|23
1650018570000|2022-04-15 10:29:30|3035.79|3028.09|3036.79|3029.09|3037.22|3029.52|3035.79|3028.09|27
1650018580000|2022-04-15 10:29:40|3036.8|3029.1|3035.98|3028.28|3036.82|3029.12|3035.98|3028.28|26
1650018590000|2022-04-15 10:29:50|3036.16|3028.46|3037.08|3029.38|3037.33|3029.63|3036.16|3028.46|23
1650018600000|2022-04-15 10:30:00|3037.07|3029.37|3036.49|3028.79|3037.41|3029.71|3036.49|3028.79|32
1650018610000|2022-04-15 10:30:10|3036.88|3029.18|3036.32|3028.62|3036.88|3029.18|3035.54|3027.84|33
1650018620000|2022-04-15 10:30:20|3036.63|3028.93|3036.01|3028.31|3036.63|3028.93|3035.79|3028.09|18
1650018630000|2022-04-15 10:30:30|3036.02|3028.32|3035.75|3028.05|3036.26|3028.56|3035.75|3028.05|20
1650018640000|2022-04-15 10:30:40|3035.73|3028.03|3035.59|3027.89|3036.04|3028.34|3035.57|3027.87|26
1650018650000|2022-04-15 10:30:50|3035.69|3027.99|3036.25|3028.55|3036.25|3028.55|3035.48|3027.78|20
1650018660000|2022-04-15 10:31:00|3036.21|3028.51|3034.77|3027.07|3036.32|3028.62|3034.04|3026.34|33
1650018670000|2022-04-15 10:31:10|3034.45|3026.75|3033.47|3025.77|3034.45|3026.75|3032.93|3025.23|36
1650018680000|2022-04-15 10:31:20|3033.82|3026.12|3033.82|3026.12|3034.1|3026.4|3033.78|3026.08|31
1650018690000|2022-04-15 10:31:30|3033.84|3026.14|3035.5|3027.8|3035.5|3027.8|3033.78|3026.08|33
1650018700000|2022-04-15 10:31:40|3035.52|3027.82|3034.8|3027.1|3035.66|3027.96|3034.74|3027.04|33
1650018710000|2022-04-15 10:31:50|3034.65|3026.95|3034.41|3026.71|3034.9|3027.2|3033.71|3026.01|35
1650018720000|2022-04-15 10:32:00|3034.35|3026.65|3034.67|3026.97|3034.88|3027.18|3034.19|3026.49|31
1650018730000|2022-04-15 10:32:10|3034.68|3026.98|3034.84|3027.14|3034.95|3027.25|3034.61|3026.91|27
1650018740000|2022-04-15 10:32:20|3034.77|3027.07|3034.61|3026.91|3034.86|3027.16|3034.6|3026.9|22
1650018750000|2022-04-15 10:32:30|3034.79|3027.09|3034.89|3027.19|3034.92|3027.22|3034.67|3026.97|33
1650018760000|2022-04-15 10:32:40|3034.74|3027.04|3033.97|3026.27|3034.92|3027.22|3033.97|3026.27|30
1650018770000|2022-04-15 10:32:50|3034.28|3026.58|3033.92|3026.22|3034.39|3026.69|3033.92|3026.22|27
1650018780000|2022-04-15 10:33:00|3033.91|3026.21|3033.98|3026.28|3034.03|3026.33|3033.86|3026.16|23
1650018790000|2022-04-15 10:33:10|3033.97|3026.27|3034.07|3026.37|3034.1|3026.4|3033.94|3026.24|20
1650018800000|2022-04-15 10:33:20|3034.06|3026.36|3033.98|3026.28|3034.06|3026.36|3033.86|3026.16|21
1650018810000|2022-04-15 10:33:30|3033.96|3026.26|3033.95|3026.25|3033.96|3026.26|3033.91|3026.21|16
1650018820000|2022-04-15 10:33:40|3033.96|3026.26|3033.96|3026.26|3034.12|3026.42|3033.96|3026.26|16
1650018830000|2022-04-15 10:33:50|3033.98|3026.28|3034.4|3026.7|3034.56|3026.86|3033.93|3026.23|24
1650018840000|2022-04-15 10:34:00|3034.41|3026.71|3034.45|3026.75|3034.53|3026.83|3034.38|3026.68|19
1650018850000|2022-04-15 10:34:10|3034.46|3026.76|3034.08|3026.38|3034.52|3026.82|3034.03|3026.33|21
1650018860000|2022-04-15 10:34:20|3034.13|3026.43|3034.12|3026.42|3034.53|3026.83|3034.02|3026.32|17
1650018870000|2022-04-15 10:34:30|3034.25|3026.55|3033.68|3025.98|3034.43|3026.73|3033.3|3025.6|29
1650018880000|2022-04-15 10:34:40|3033.3|3025.6|3033.42|3025.72|3033.79|3026.09|3033.3|3025.6|14
1650018890000|2022-04-15 10:34:50|3033.41|3025.71|3033.27|3025.57|3033.83|3026.13|3033.27|3025.57|15
1650018900000|2022-04-15 10:35:00|3033.25|3025.55|3033.55|3025.85|3033.8|3026.1|3033.16|3025.46|13
1650018910000|2022-04-15 10:35:10|3033.54|3025.84|3034.25|3026.55|3034.29|3026.59|3033.32|3025.62|22
1650018920000|2022-04-15 10:35:20|3034.21|3026.51|3034.11|3026.41|3034.21|3026.51|3034.06|3026.36|24
1650018930000|2022-04-15 10:35:30|3034.14|3026.44|3033.84|3026.14|3034.14|3026.44|3033.84|3026.14|29
1650018940000|2022-04-15 10:35:40|3033.82|3026.12|3033.27|3025.57|3033.84|3026.14|3033.27|3025.57|29
1650018950000|2022-04-15 10:35:50|3033.26|3025.56|3033.12|3025.42|3033.26|3025.56|3033.1|3025.4|12
1650018960000|2022-04-15 10:36:00|3033.15|3025.45|3033.92|3026.22|3033.99|3026.29|3033|3025.3|21
1650018970000|2022-04-15 10:36:10|3033.9|3026.2|3033.96|3026.26|3034.02|3026.32|3033.84|3026.14|27
1650018980000|2022-04-15 10:36:20|3034|3026.3|3033.92|3026.22|3034.03|3026.33|3033.82|3026.12|32
1650018990000|2022-04-15 10:36:30|3034|3026.3|3033.88|3026.18|3034.1|3026.4|3033.84|3026.14|27
1650019000000|2022-04-15 10:36:40|3033.86|3026.16|3033.65|3025.95|3033.86|3026.16|3033.36|3025.66|34
1650019010000|2022-04-15 10:36:50|3033.64|3025.94|3033.76|3026.06|3033.82|3026.12|3033.61|3025.91|24
1650019020000|2022-04-15 10:37:00|3033.75|3026.05|3033.56|3025.86|3033.79|3026.09|3033.56|3025.86|25
1650019030000|2022-04-15 10:37:10|3033.57|3025.87|3033.45|3025.75|3033.57|3025.87|3033.36|3025.66|22
1650019040000|2022-04-15 10:37:20|3033.44|3025.74|3033.32|3025.62|3033.47|3025.77|3033.2|3025.5|21
1650019050000|2022-04-15 10:37:30|3033.38|3025.68|3033.32|3025.62|3033.47|3025.77|3033.31|3025.61|27
1650019060000|2022-04-15 10:37:40|3033.29|3025.59|3032.26|3024.56|3033.32|3025.62|3031.97|3024.27|15
1650019070000|2022-04-15 10:37:50|3032.06|3024.36|3032.33|3024.63|3032.38|3024.68|3031.79|3024.09|25
1650019080000|2022-04-15 10:38:00|3032.34|3024.64|3032.8|3025.1|3032.86|3025.16|3032.34|3024.64|27
1650019090000|2022-04-15 10:38:10|3032.87|3025.17|3032.71|3025.01|3032.88|3025.18|3032.69|3024.99|26
1650019100000|2022-04-15 10:38:20|3032.73|3025.03|3032.66|3024.96|3032.76|3025.06|3032.59|3024.89|26
1650019110000|2022-04-15 10:38:30|3032.65|3024.95|3033.51|3025.81|3033.51|3025.81|3032.53|3024.83|15
1650019120000|2022-04-15 10:38:40|3033.59|3025.89|3035.58|3027.88|3035.81|3028.11|3033.59|3025.89|30
1650019130000|2022-04-15 10:38:50|3035.6|3027.9|3035.43|3027.73|3035.69|3027.99|3035.3|3027.6|20
1650019140000|2022-04-15 10:39:00|3035.42|3027.72|3035.33|3027.63|3035.42|3027.72|3035.22|3027.52|20
1650019150000|2022-04-15 10:39:10|3035.42|3027.72|3034.79|3027.09|3035.45|3027.75|3034.41|3026.71|27
1650019160000|2022-04-15 10:39:20|3034.77|3027.07|3034.76|3027.06|3034.9|3027.2|3034.63|3026.93|23
1650019170000|2022-04-15 10:39:30|3034.72|3027.02|3034.85|3027.15|3035.12|3027.42|3034.65|3026.95|23
1650019180000|2022-04-15 10:39:40|3034.86|3027.16|3034.78|3027.08|3035.11|3027.41|3034.69|3026.99|24
1650019190000|2022-04-15 10:39:50|3034.7|3027|3034.84|3027.14|3034.92|3027.22|3034.7|3027|12
1650019200000|2022-04-15 10:40:00|3034.79|3027.09|3034.99|3027.29|3034.99|3027.29|3034.4|3026.7|23
1650019210000|2022-04-15 10:40:10|3034.73|3027.03|3034.7|3027|3035|3027.3|3034.43|3026.73|29
1650019220000|2022-04-15 10:40:20|3034.71|3027.01|3034.63|3026.93|3034.87|3027.17|3034.57|3026.87|19
1650019230000|2022-04-15 10:40:30|3034.64|3026.94|3034.95|3027.25|3035.09|3027.39|3034.55|3026.85|29
1650019240000|2022-04-15 10:40:40|3034.96|3027.26|3035.84|3028.14|3036.15|3028.45|3034.9|3027.2|30
1650019250000|2022-04-15 10:40:50|3035.94|3028.24|3036.47|3028.77|3036.47|3028.77|3035.85|3028.15|21
1650019260000|2022-04-15 10:41:00|3036.42|3028.72|3036.35|3028.65|3036.52|3028.82|3036.16|3028.46|21
1650019270000|2022-04-15 10:41:10|3036.3|3028.6|3036.51|3028.81|3036.51|3028.81|3036.16|3028.46|20
1650019280000|2022-04-15 10:41:20|3036.41|3028.71|3036.52|3028.82|3036.52|3028.82|3036.28|3028.58|20
1650019290000|2022-04-15 10:41:30|3036.45|3028.75|3035.86|3028.16|3036.49|3028.79|3035.86|3028.16|16
1650019300000|2022-04-15 10:41:40|3035.84|3028.14|3035.81|3028.11|3036.06|3028.36|3035.81|3028.11|18
1650019310000|2022-04-15 10:41:50|3035.76|3028.06|3036.06|3028.36|3036.06|3028.36|3035.67|3027.97|21
1650019320000|2022-04-15 10:42:00|3036.12|3028.42|3037.03|3029.33|3037.17|3029.47|3036.1|3028.4|26
1650019330000|2022-04-15 10:42:10|3037.34|3029.64|3038.37|3030.67|3038.37|3030.67|3037.2|3029.5|32
1650019340000|2022-04-15 10:42:20|3038.33|3030.63|3038.02|3030.32|3038.83|3031.13|3037.97|3030.27|33
1650019350000|2022-04-15 10:42:30|3037.96|3030.26|3036.88|3029.18|3038.02|3030.32|3036.87|3029.17|36
1650019360000|2022-04-15 10:42:40|3037.21|3029.51|3037.45|3029.75|3037.48|3029.78|3036.47|3028.77|24
1650019370000|2022-04-15 10:42:50|3036.95|3029.25|3037.28|3029.58|3037.34|3029.64|3036.8|3029.1|23
1650019380000|2022-04-15 10:43:00|3036.93|3029.23|3036.36|3028.66|3037.48|3029.78|3036.35|3028.65|34
1650019390000|2022-04-15 10:43:10|3036.62|3028.92|3036.07|3028.37|3036.62|3028.92|3035.99|3028.29|24
1650019400000|2022-04-15 10:43:20|3036.09|3028.39|3036.81|3029.11|3036.9|3029.2|3035.94|3028.24|25
1650019410000|2022-04-15 10:43:30|3036.88|3029.18|3036.92|3029.22|3037.41|3029.71|3036.62|3028.92|36
1650019420000|2022-04-15 10:43:40|3036.91|3029.21|3036.76|3029.06|3037.29|3029.59|3036.73|3029.03|19
1650019430000|2022-04-15 10:43:50|3036.83|3029.13|3036.84|3029.14|3036.84|3029.14|3036.8|3029.1|5
1650019440000|2022-04-15 10:44:00|3036.83|3029.13|3036.8|3029.1|3036.83|3029.13|3036.77|3029.07|8
1650019450000|2022-04-15 10:44:10|3036.97|3029.27|3036.8|3029.1|3036.97|3029.27|3036.8|3029.1|7
1650019460000|2022-04-15 10:44:20|3036.76|3029.06|3036.46|3028.76|3036.76|3029.06|3036.37|3028.67|14
1650019470000|2022-04-15 10:44:30|3036.48|3028.78|3036.46|3028.76|3036.52|3028.82|3036.39|3028.69|8
1650019480000|2022-04-15 10:44:40|3036.49|3028.79|3036.78|3029.08|3036.8|3029.1|3036.48|3028.78|12
1650019490000|2022-04-15 10:44:50|3037.46|3029.76|3037.58|3029.88|3037.69|3029.99|3037.46|3029.76|15
1650019500000|2022-04-15 10:45:00|3037.53|3029.83|3037.75|3030.05|3037.75|3030.05|3037.07|3029.37|30
1650019510000|2022-04-15 10:45:10|3037.73|3030.03|3037.79|3030.09|3037.8|3030.1|3037.47|3029.77|28
1650019520000|2022-04-15 10:45:20|3037.8|3030.1|3038.4|3030.7|3038.53|3030.83|3037.76|3030.06|23
1650019530000|2022-04-15 10:45:30|3038.41|3030.71|3038.46|3030.76|3038.5|3030.8|3038.27|3030.57|29
1650019540000|2022-04-15 10:45:40|3038.47|3030.77|3039.51|3031.81|3039.51|3031.81|3038.47|3030.77|30
1650019550000|2022-04-15 10:45:50|3039.99|3032.29|3039.52|3031.82|3039.99|3032.29|3039.43|3031.73|23
1650019560000|2022-04-15 10:46:00|3039.53|3031.83|3039.9|3032.2|3040.55|3032.85|3039.5|3031.8|33
1650019570000|2022-04-15 10:46:10|3039.91|3032.21|3039.68|3031.98|3040.2|3032.5|3039.67|3031.97|25
1650019580000|2022-04-15 10:46:20|3040.06|3032.36|3040.1|3032.4|3040.14|3032.44|3039.99|3032.29|23
1650019590000|2022-04-15 10:46:30|3040.44|3032.74|3040.46|3032.76|3040.53|3032.83|3040.25|3032.55|29
1650019600000|2022-04-15 10:46:40|3040.41|3032.71|3040.69|3032.99|3040.96|3033.26|3040.41|3032.71|27
1650019610000|2022-04-15 10:46:50|3040.7|3033|3040.22|3032.52|3040.81|3033.11|3040.22|3032.52|24
1650019620000|2022-04-15 10:47:00|3040.19|3032.49|3039.88|3032.18|3040.58|3032.88|3039.88|3032.18|21
1650019630000|2022-04-15 10:47:10|3040.06|3032.36|3039.96|3032.26|3040.08|3032.38|3039.45|3031.75|31
1650019640000|2022-04-15 10:47:20|3040.07|3032.37|3040.35|3032.65|3040.75|3033.05|3040.07|3032.37|34
1650019650000|2022-04-15 10:47:30|3040.33|3032.63|3041.14|3033.44|3041.24|3033.54|3040.26|3032.56|32
1650019660000|2022-04-15 10:47:40|3041.19|3033.49|3041.47|3033.77|3041.47|3033.77|3041.11|3033.41|31
1650019670000|2022-04-15 10:47:50|3041.58|3033.88|3041.73|3034.03|3041.74|3034.04|3041.48|3033.78|27
1650019680000|2022-04-15 10:48:00|3041.58|3033.88|3042|3034.3|3042.17|3034.47|3041.57|3033.87|26
1650019690000|2022-04-15 10:48:10|3042.01|3034.31|3042.5|3034.8|3042.64|3034.94|3042.01|3034.31|34
1650019700000|2022-04-15 10:48:20|3042.45|3034.75|3042.68|3034.98|3042.71|3035.01|3042.45|3034.75|32
1650019710000|2022-04-15 10:48:30|3042.75|3035.05|3042.66|3034.96|3042.91|3035.21|3042.6|3034.9|27
1650019720000|2022-04-15 10:48:40|3042.78|3035.08|3043.43|3035.73|3043.75|3036.05|3042.61|3034.91|31
1650019730000|2022-04-15 10:48:50|3043.41|3035.71|3044.36|3036.66|3044.55|3036.85|3043.03|3035.33|36
1650019740000|2022-04-15 10:49:00|3044.29|3036.59|3041.99|3034.29|3044.4|3036.7|3041.56|3033.86|34
1650019750000|2022-04-15 10:49:10|3041.93|3034.23|3041.13|3033.43|3042.21|3034.51|3041.13|3033.43|30
1650019760000|2022-04-15 10:49:20|3041.14|3033.44|3040.72|3033.02|3041.6|3033.9|3040.72|3033.02|24
1650019770000|2022-04-15 10:49:30|3040.71|3033.01|3040.21|3032.51|3041.45|3033.75|3039.63|3031.93|30
1650019780000|2022-04-15 10:49:40|3040.22|3032.52|3040.07|3032.37|3040.38|3032.68|3040.07|3032.37|21
1650019790000|2022-04-15 10:49:50|3040.09|3032.39|3040.37|3032.67|3040.51|3032.81|3040.09|3032.39|18
1650019800000|2022-04-15 10:50:00|3040.33|3032.63|3040.93|3033.23|3040.93|3033.23|3039.85|3032.15|21
1650019810000|2022-04-15 10:50:10|3039.83|3032.13|3038.6|3030.9|3039.87|3032.17|3038.6|3030.9|22
1650019820000|2022-04-15 10:50:20|3038.68|3030.98|3039.01|3031.31|3039.06|3031.36|3038.39|3030.69|15
1650019830000|2022-04-15 10:50:30|3039|3031.3|3038.41|3030.71|3039.1|3031.4|3038.41|3030.71|30
1650019840000|2022-04-15 10:50:40|3038.44|3030.74|3038.14|3030.44|3038.51|3030.81|3037.98|3030.28|36
1650019850000|2022-04-15 10:50:50|3038.03|3030.33|3038.05|3030.35|3038.28|3030.58|3038.03|3030.33|30
1650019860000|2022-04-15 10:51:00|3038.16|3030.46|3038.32|3030.62|3038.33|3030.63|3038.06|3030.36|24
1650019870000|2022-04-15 10:51:10|3038.29|3030.59|3038.45|3030.75|3038.47|3030.77|3038.29|3030.59|11
1650019880000|2022-04-15 10:51:20|3038.43|3030.73|3038.34|3030.64|3038.43|3030.73|3037.91|3030.21|12
1650019890000|2022-04-15 10:51:30|3038.31|3030.61|3038.24|3030.54|3038.46|3030.76|3037.93|3030.23|27
1650019900000|2022-04-15 10:51:40|3038.2|3030.5|3038.2|3030.5|3038.2|3030.5|3037.88|3030.18|10
1650019910000|2022-04-15 10:51:50|3038.09|3030.39|3037.74|3030.04|3038.1|3030.4|3037.73|3030.03|8
1650019920000|2022-04-15 10:52:00|3037.83|3030.13|3038.06|3030.36|3038.15|3030.45|3037.3|3029.6|33
1650019930000|2022-04-15 10:52:10|3037.92|3030.22|3038.17|3030.47|3038.17|3030.47|3037.39|3029.69|36
1650019940000|2022-04-15 10:52:20|3038.43|3030.73|3038.43|3030.73|3038.62|3030.92|3038.39|3030.69|28
1650019950000|2022-04-15 10:52:30|3038.52|3030.82|3038.74|3031.04|3038.9|3031.2|3038.52|3030.82|20
1650019960000|2022-04-15 10:52:40|3038.67|3030.97|3038.78|3031.08|3038.9|3031.2|3038.59|3030.89|25
1650019970000|2022-04-15 10:52:50|3038.77|3031.07|3038.75|3031.05|3038.95|3031.25|3038.68|3030.98|10
1650019980000|2022-04-15 10:53:00|3038.76|3031.06|3038.78|3031.08|3038.97|3031.27|3038.76|3031.06|12
1650019990000|2022-04-15 10:53:10|3038.72|3031.02|3038.86|3031.16|3038.88|3031.18|3037.98|3030.28|16
1650020000000|2022-04-15 10:53:20|3038.65|3030.95|3038.48|3030.78|3038.65|3030.95|3038.48|3030.78|5
1650020010000|2022-04-15 10:53:30|3038.46|3030.76|3038.13|3030.43|3038.46|3030.76|3037.96|3030.26|20
1650020020000|2022-04-15 10:53:40|3037.74|3030.04|3038.45|3030.75|3038.45|3030.75|3037.5|3029.8|12
1650020030000|2022-04-15 10:53:50|3038.31|3030.61|3036.71|3029.01|3038.31|3030.61|3036.71|3029.01|31
1650020040000|2022-04-15 10:54:00|3036.7|3029|3036.81|3029.11|3036.81|3029.11|3036.59|3028.89|22
1650020050000|2022-04-15 10:54:10|3036.8|3029.1|3036.93|3029.23|3036.93|3029.23|3036.71|3029.01|21
1650020060000|2022-04-15 10:54:20|3036.83|3029.13|3036.13|3028.43|3036.95|3029.25|3036.07|3028.37|31
1650020070000|2022-04-15 10:54:30|3036.14|3028.44|3036.09|3028.39|3036.24|3028.54|3035.99|3028.29|32
1650020080000|2022-04-15 10:54:40|3036.08|3028.38|3036.19|3028.49|3036.39|3028.69|3036.08|3028.38|18
1650020090000|2022-04-15 10:54:50|3036.13|3028.43|3036.63|3028.93|3036.63|3028.93|3036.13|3028.43|9
1650020100000|2022-04-15 10:55:00|3036.59|3028.89|3036.72|3029.02|3037|3029.3|3036.55|3028.85|23
1650020110000|2022-04-15 10:55:10|3036.71|3029.01|3036.28|3028.58|3036.74|3029.04|3035.72|3028.02|26
1650020120000|2022-04-15 10:55:20|3036.08|3028.38|3036.22|3028.52|3036.26|3028.56|3036.08|3028.38|26
1650020130000|2022-04-15 10:55:30|3036.21|3028.51|3036.26|3028.56|3036.26|3028.56|3035.81|3028.11|27
1650020140000|2022-04-15 10:55:40|3036.25|3028.55|3036.16|3028.46|3036.25|3028.55|3035.94|3028.24|17
1650020150000|2022-04-15 10:55:50|3036.14|3028.44|3036.34|3028.64|3036.61|3028.91|3036.14|3028.44|21
1650020160000|2022-04-15 10:56:00|3036.35|3028.65|3036.46|3028.76|3036.46|3028.76|3036.27|3028.57|21
1650020170000|2022-04-15 10:56:10|3036.45|3028.75|3036.26|3028.56|3036.49|3028.79|3036.21|3028.51|31
1650020180000|2022-04-15 10:56:20|3036.29|3028.59|3036.15|3028.45|3036.31|3028.61|3036.15|3028.45|7
1650020190000|2022-04-15 10:56:30|3036.16|3028.46|3036.11|3028.41|3036.24|3028.54|3036.1|3028.4|13
1650020200000|2022-04-15 10:56:40|3036.1|3028.4|3036.09|3028.39|3036.15|3028.45|3035.98|3028.28|11
1650020210000|2022-04-15 10:56:50|3036.13|3028.43|3036.09|3028.39|3036.21|3028.51|3036.07|3028.37|12
1650020220000|2022-04-15 10:57:00|3036.22|3028.52|3036.22|3028.52|3036.22|3028.52|3036.09|3028.39|5
1650020230000|2022-04-15 10:57:10|3036.09|3028.39|3036.32|3028.62|3036.36|3028.66|3035.52|3027.82|35
1650020240000|2022-04-15 10:57:20|3036.25|3028.55|3036.34|3028.64|3036.37|3028.67|3036.25|3028.55|7
1650020250000|2022-04-15 10:57:30|3036.35|3028.65|3036.35|3028.65|3036.36|3028.66|3036.35|3028.65|3
1650020260000|2022-04-15 10:57:40|3036.39|3028.69|3036.38|3028.68|3036.4|3028.7|3036.38|3028.68|4
1650020270000|2022-04-15 10:57:50|3036.37|3028.67|3036.33|3028.63|3036.41|3028.71|3036.33|3028.63|20
1650020280000|2022-04-15 10:58:00|3036.39|3028.69|3036.38|3028.68|3036.47|3028.77|3036.31|3028.61|5
1650020290000|2022-04-15 10:58:10|3036.37|3028.67|3036.24|3028.54|3036.37|3028.67|3036.17|3028.47|8
1650020300000|2022-04-15 10:58:20|3036.26|3028.56|3036.23|3028.53|3036.37|3028.67|3035.91|3028.21|31
1650020310000|2022-04-15 10:58:30|3036.24|3028.54|3035.77|3028.07|3036.3|3028.6|3035.71|3028.01|15
1650020320000|2022-04-15 10:58:40|3035.96|3028.26|3036.07|3028.37|3036.21|3028.51|3035.85|3028.15|19
1650020330000|2022-04-15 10:58:50|3035.78|3028.08|3035.58|3027.88|3035.78|3028.08|3035.35|3027.65|15
1650020340000|2022-04-15 10:59:00|3035.78|3028.08|3035.58|3027.88|3035.78|3028.08|3035.58|3027.88|2
1650020350000|2022-04-15 10:59:10|3035.78|3028.08|3035.52|3027.82|3035.78|3028.08|3035.28|3027.58|10
1650020360000|2022-04-15 10:59:20|3035.76|3028.06|3035.9|3028.2|3035.9|3028.2|3035.49|3027.79|6
1650020370000|2022-04-15 10:59:30|3035.68|3027.98|3035.99|3028.29|3036|3028.3|3035.38|3027.68|18
1650020380000|2022-04-15 10:59:40|3035.87|3028.17|3035.9|3028.2|3036.03|3028.33|3035.22|3027.52|23
1650020390000|2022-04-15 10:59:50|3035.22|3027.52|3035.47|3027.77|3035.9|3028.2|3035.22|3027.52|16
1650020400000|2022-04-15 11:00:00|3035.33|3027.63|3035.9|3028.2|3035.9|3028.2|3035.29|3027.59|13
1650020410000|2022-04-15 11:00:10|3035.71|3028.01|3035.66|3027.96|3035.71|3028.01|3035.39|3027.69|18
1650020420000|2022-04-15 11:00:20|3035.46|3027.76|3035.66|3027.96|3035.66|3027.96|3035.46|3027.76|4
1650020430000|2022-04-15 11:00:30|3035.59|3027.89|3035.66|3027.96|3035.66|3027.96|3035.47|3027.77|19
1650020440000|2022-04-15 11:00:40|3035.61|3027.91|3035.53|3027.83|3035.66|3027.96|3035.18|3027.48|19
1650020450000|2022-04-15 11:00:50|3035.5|3027.8|3035.51|3027.81|3035.53|3027.83|3035.42|3027.72|16
1650020460000|2022-04-15 11:01:00|3035.32|3027.62|3035.22|3027.52|3035.66|3027.96|3034.69|3026.99|24
1650020470000|2022-04-15 11:01:10|3034.97|3027.27|3035.9|3028.2|3035.9|3028.2|3034.97|3027.27|27
1650020480000|2022-04-15 11:01:20|3035.84|3028.14|3036.25|3028.55|3036.86|3029.16|3035.84|3028.14|30
1650020490000|2022-04-15 11:01:30|3036.23|3028.53|3036.2|3028.5|3036.27|3028.57|3036.2|3028.5|13
1650020500000|2022-04-15 11:01:40|3036.18|3028.48|3035.89|3028.19|3036.46|3028.76|3035.77|3028.07|22
1650020510000|2022-04-15 11:01:50|3035.84|3028.14|3036.17|3028.47|3036.59|3028.89|3035.84|3028.14|26
1650020520000|2022-04-15 11:02:00|3035.89|3028.19|3035.72|3028.02|3035.89|3028.19|3035.22|3027.52|14
1650020530000|2022-04-15 11:02:10|3035.56|3027.86|3035.64|3027.94|3035.72|3028.02|3035.03|3027.33|11
1650020540000|2022-04-15 11:02:20|3035.52|3027.82|3034.66|3026.96|3035.52|3027.82|3034.56|3026.86|29
1650020550000|2022-04-15 11:02:30|3034.79|3027.09|3034.77|3027.07|3034.79|3027.09|3034.43|3026.73|16
1650020560000|2022-04-15 11:02:40|3034.76|3027.06|3034.74|3027.04|3034.77|3027.07|3034.74|3027.04|9
1650020570000|2022-04-15 11:02:50|3034.71|3027.01|3034.74|3027.04|3034.74|3027.04|3034.67|3026.97|16
1650020580000|2022-04-15 11:03:00|3034.73|3027.03|3034.67|3026.97|3034.73|3027.03|3034.67|3026.97|9
1650020590000|2022-04-15 11:03:10|3034.71|3027.01|3034.69|3026.99|3034.74|3027.04|3034.67|3026.97|11
1650020600000|2022-04-15 11:03:20|3034.74|3027.04|3034.67|3026.97|3034.74|3027.04|3034.67|3026.97|3
1650020610000|2022-04-15 11:03:30|3034.57|3026.87|3034.51|3026.81|3034.62|3026.92|3034.31|3026.61|7
1650020620000|2022-04-15 11:03:40|3034.5|3026.8|3034.31|3026.61|3034.7|3027|3033.88|3026.18|15
1650020630000|2022-04-15 11:03:50|3033.45|3025.75|3033.02|3025.32|3034.23|3026.53|3032.89|3025.19|21
1650020640000|2022-04-15 11:04:00|3033.58|3025.88|3033.4|3025.7|3033.77|3026.07|3033|3025.3|23
1650020650000|2022-04-15 11:04:10|3033.34|3025.64|3033.54|3025.84|3033.65|3025.95|3033.34|3025.64|27
1650020660000|2022-04-15 11:04:20|3033.71|3026.01|3034.29|3026.59|3034.39|3026.69|3033.71|3026.01|29
1650020670000|2022-04-15 11:04:30|3034.24|3026.54|3034.26|3026.56|3034.26|3026.56|3034.08|3026.38|7
1650020680000|2022-04-15 11:04:40|3034.27|3026.57|3034.29|3026.59|3034.29|3026.59|3034.09|3026.39|12
1650020690000|2022-04-15 11:04:50|3034.1|3026.4|3034.89|3027.19|3034.98|3027.28|3034.1|3026.4|26
1650020700000|2022-04-15 11:05:00|3034.94|3027.24|3035.04|3027.34|3035.2|3027.5|3034.94|3027.24|23
1650020710000|2022-04-15 11:05:10|3035.02|3027.32|3033.53|3025.83|3035.09|3027.39|3033.53|3025.83|26
1650020720000|2022-04-15 11:05:20|3033.54|3025.84|3034.19|3026.49|3034.19|3026.49|3033.54|3025.84|27
1650020730000|2022-04-15 11:05:30|3033.97|3026.27|3034|3026.3|3034.3|3026.6|3033.9|3026.2|32
1650020740000|2022-04-15 11:05:40|3034.08|3026.38|3033.92|3026.22|3034.08|3026.38|3033.87|3026.17|21
1650020750000|2022-04-15 11:05:50|3033.94|3026.24|3033.94|3026.24|3034.14|3026.44|3033.89|3026.19|26
1650020760000|2022-04-15 11:06:00|3034.09|3026.39|3034.06|3026.36|3034.1|3026.4|3033.9|3026.2|25
1650020770000|2022-04-15 11:06:10|3034.07|3026.37|3033.91|3026.21|3034.12|3026.42|3033.89|3026.19|23
1650020780000|2022-04-15 11:06:20|3033.9|3026.2|3034.07|3026.37|3034.18|3026.48|3033.88|3026.18|24
1650020790000|2022-04-15 11:06:30|3034.04|3026.34|3034.95|3027.25|3034.98|3027.28|3033.94|3026.24|32
1650020800000|2022-04-15 11:06:40|3034.94|3027.24|3034.88|3027.18|3034.94|3027.24|3034.65|3026.95|27
1650020810000|2022-04-15 11:06:50|3034.9|3027.2|3034.85|3027.15|3034.9|3027.2|3034.79|3027.09|16
1650020820000|2022-04-15 11:07:00|3034.88|3027.18|3034.88|3027.18|3034.92|3027.22|3034.76|3027.06|24
1650020830000|2022-04-15 11:07:10|3034.89|3027.19|3033.62|3025.92|3034.97|3027.27|3033.49|3025.79|34
1650020840000|2022-04-15 11:07:20|3033.59|3025.89|3033.71|3026.01|3033.98|3026.28|3033.44|3025.74|20
1650020850000|2022-04-15 11:07:30|3033.95|3026.25|3033.73|3026.03|3034.19|3026.49|3033.73|3026.03|26
1650020860000|2022-04-15 11:07:40|3033.72|3026.02|3033.55|3025.85|3033.9|3026.2|3033.55|3025.85|18
1650020870000|2022-04-15 11:07:50|3033.71|3026.01|3033.79|3026.09|3033.86|3026.16|3033.69|3025.99|10
1650020880000|2022-04-15 11:08:00|3033.82|3026.12|3033.18|3025.48|3033.86|3026.16|3033.18|3025.48|21
1650020890000|2022-04-15 11:08:10|3032.88|3025.18|3032.9|3025.2|3033.21|3025.51|3032.8|3025.1|24
1650020900000|2022-04-15 11:08:20|3033.05|3025.35|3033.05|3025.35|3033.09|3025.39|3032.9|3025.2|9
1650020910000|2022-04-15 11:08:30|3033.03|3025.33|3032.08|3024.38|3033.03|3025.33|3032.07|3024.37|23
1650020920000|2022-04-15 11:08:40|3032.06|3024.36|3032|3024.3|3032.26|3024.56|3031.93|3024.23|20
1650020930000|2022-04-15 11:08:50|3032.01|3024.31|3031.95|3024.25|3032.19|3024.49|3031.88|3024.18|21
1650020940000|2022-04-15 11:09:00|3031.94|3024.24|3031.93|3024.23|3032.2|3024.5|3031.93|3024.23|13
1650020950000|2022-04-15 11:09:10|3032.05|3024.35|3031.86|3024.16|3032.22|3024.52|3031.86|3024.16|17
1650020960000|2022-04-15 11:09:20|3032.05|3024.35|3031.94|3024.24|3032.05|3024.35|3031.68|3023.98|22
1650020970000|2022-04-15 11:09:30|3031.56|3023.86|3031.94|3024.24|3031.94|3024.24|3031.56|3023.86|20
1650020980000|2022-04-15 11:09:40|3031.78|3024.08|3031.82|3024.12|3031.94|3024.24|3031.7|3024|19
1650020990000|2022-04-15 11:09:50|3031.79|3024.09|3032.35|3024.65|3032.73|3025.03|3031.78|3024.08|32
1650021000000|2022-04-15 11:10:00|3032.65|3024.95|3033.83|3026.13|3034.81|3027.11|3032.49|3024.79|36
1650021010000|2022-04-15 11:10:10|3033.8|3026.1|3033.42|3025.72|3034.17|3026.47|3033.26|3025.56|34
1650021020000|2022-04-15 11:10:20|3033.34|3025.64|3033.15|3025.45|3033.42|3025.72|3033.15|3025.45|27
1650021030000|2022-04-15 11:10:30|3032.98|3025.28|3033.02|3025.32|3033.1|3025.4|3032.87|3025.17|28
1650021040000|2022-04-15 11:10:40|3033.03|3025.33|3033.03|3025.33|3033.18|3025.48|3032.84|3025.14|18
1650021050000|2022-04-15 11:10:50|3033.07|3025.37|3033.06|3025.36|3033.11|3025.41|3033.03|3025.33|17
1650021060000|2022-04-15 11:11:00|3033.05|3025.35|3034.1|3026.4|3034.2|3026.5|3033.03|3025.33|29
1650021070000|2022-04-15 11:11:10|3033.94|3026.24|3034.27|3026.57|3034.27|3026.57|3033.74|3026.04|31
1650021080000|2022-04-15 11:11:20|3034.2|3026.5|3034.62|3026.92|3034.7|3027|3034.2|3026.5|14
1650021090000|2022-04-15 11:11:30|3034.56|3026.86|3034.68|3026.98|3034.7|3027|3034.44|3026.74|20
1650021100000|2022-04-15 11:11:40|3034.69|3026.99|3034.88|3027.18|3034.88|3027.18|3034.66|3026.96|19
1650021110000|2022-04-15 11:11:50|3034.78|3027.08|3035.89|3028.19|3035.89|3028.19|3034.75|3027.05|31
1650021120000|2022-04-15 11:12:00|3035.98|3028.28|3035.91|3028.21|3036.7|3029|3035.91|3028.21|38
1650021130000|2022-04-15 11:12:10|3035.86|3028.16|3035.93|3028.23|3035.95|3028.25|3035.63|3027.93|29
1650021140000|2022-04-15 11:12:20|3035.94|3028.24|3036.87|3029.17|3036.96|3029.26|3035.94|3028.24|27
1650021150000|2022-04-15 11:12:30|3036.85|3029.15|3036.77|3029.07|3037.01|3029.31|3036.44|3028.74|29
1650021160000|2022-04-15 11:12:40|3036.44|3028.74|3037.23|3029.53|3037.3|3029.6|3036.44|3028.74|35
1650021170000|2022-04-15 11:12:50|3037.24|3029.54|3037.9|3030.2|3037.96|3030.26|3037.15|3029.45|26
1650021180000|2022-04-15 11:13:00|3037.88|3030.18|3037.7|3030|3037.9|3030.2|3037.69|3029.99|29
1650021190000|2022-04-15 11:13:10|3037.68|3029.98|3037.97|3030.27|3037.97|3030.27|3037.68|3029.98|28
1650021200000|2022-04-15 11:13:20|3038.07|3030.37|3039.06|3031.36|3039.17|3031.47|3038.07|3030.37|36
1650021210000|2022-04-15 11:13:30|3039.14|3031.44|3038.99|3031.29|3039.19|3031.49|3038.65|3030.95|25
1650021220000|2022-04-15 11:13:40|3039|3031.3|3040.04|3032.34|3040.09|3032.39|3039|3031.3|33
1650021230000|2022-04-15 11:13:50|3040.18|3032.48|3040.27|3032.57|3040.28|3032.58|3039.97|3032.27|28
1650021240000|2022-04-15 11:14:00|3040.36|3032.66|3039.45|3031.75|3040.45|3032.75|3039.25|3031.55|26
1650021250000|2022-04-15 11:14:10|3039.06|3031.36|3038.4|3030.7|3039.33|3031.63|3038.21|3030.51|34
1650021260000|2022-04-15 11:14:20|3038.38|3030.68|3036.35|3028.65|3038.52|3030.82|3036.35|3028.65|37
1650021270000|2022-04-15 11:14:30|3035.84|3028.14|3036.85|3029.15|3036.91|3029.21|3035.84|3028.14|35
1650021280000|2022-04-15 11:14:40|3036.93|3029.23|3037.48|3029.78|3037.48|3029.78|3036.78|3029.08|30
1650021290000|2022-04-15 11:14:50|3037.47|3029.77|3037.51|3029.81|3037.59|3029.89|3037.39|3029.69|33
1650021300000|2022-04-15 11:15:00|3037.52|3029.82|3038.11|3030.41|3038.5|3030.8|3037.42|3029.72|35
1650021310000|2022-04-15 11:15:10|3037.83|3030.13|3037.77|3030.07|3038.09|3030.39|3037.74|3030.04|27
1650021320000|2022-04-15 11:15:20|3037.81|3030.11|3037.53|3029.83|3038.18|3030.48|3037.53|3029.83|29
1650021330000|2022-04-15 11:15:30|3037.55|3029.85|3037.57|3029.87|3037.6|3029.9|3037.36|3029.66|22
1650021340000|2022-04-15 11:15:40|3037.59|3029.89|3037.55|3029.85|3037.62|3029.92|3037.52|3029.82|26
1650021350000|2022-04-15 11:15:50|3037.56|3029.86|3037.5|3029.8|3037.6|3029.9|3037.5|3029.8|20
1650021360000|2022-04-15 11:16:00|3037.51|3029.81|3037.57|3029.87|3037.57|3029.87|3037.51|3029.81|19
1650021370000|2022-04-15 11:16:10|3037.55|3029.85|3037.46|3029.76|3037.57|3029.87|3037.45|3029.75|29
1650021380000|2022-04-15 11:16:20|3037.47|3029.77|3037.31|3029.61|3037.53|3029.83|3037.27|3029.57|30
1650021390000|2022-04-15 11:16:30|3037.25|3029.55|3037.51|3029.81|3037.51|3029.81|3037.12|3029.42|29
1650021400000|2022-04-15 11:16:40|3037.24|3029.54|3037.2|3029.5|3037.5|3029.8|3037.18|3029.48|28
1650021410000|2022-04-15 11:16:50|3037.22|3029.52|3037.29|3029.59|3037.3|3029.6|3037.22|3029.52|13
1650021420000|2022-04-15 11:17:00|3037.32|3029.62|3038.39|3030.69|3038.42|3030.72|3037.31|3029.61|31
1650021430000|2022-04-15 11:17:10|3038.38|3030.68|3038.28|3030.58|3038.38|3030.68|3037.93|3030.23|29
1650021440000|2022-04-15 11:17:20|3038.29|3030.59|3038.35|3030.65|3038.35|3030.65|3038.09|3030.39|30
1650021450000|2022-04-15 11:17:30|3038.32|3030.62|3038.86|3031.16|3038.86|3031.16|3038.22|3030.52|28
1650021460000|2022-04-15 11:17:40|3038.85|3031.15|3039.76|3032.06|3039.76|3032.06|3038.76|3031.06|27
1650021470000|2022-04-15 11:17:50|3039.73|3032.03|3039.52|3031.82|3039.74|3032.04|3039.51|3031.81|24
1650021480000|2022-04-15 11:18:00|3039.64|3031.94|3039.7|3032|3039.75|3032.05|3039.6|3031.9|21
1650021490000|2022-04-15 11:18:10|3039.75|3032.05|3039.66|3031.96|3039.76|3032.06|3039.6|3031.9|11
1650021500000|2022-04-15 11:18:20|3039.62|3031.92|3039.97|3032.27|3040.06|3032.36|3039.62|3031.92|27
1650021510000|2022-04-15 11:18:30|3039.98|3032.28|3040.23|3032.53|3040.23|3032.53|3039.98|3032.28|28
1650021520000|2022-04-15 11:18:40|3040.24|3032.54|3040.33|3032.63|3040.49|3032.79|3040.24|3032.54|23
1650021530000|2022-04-15 11:18:50|3040.34|3032.64|3041.19|3033.49|3041.45|3033.75|3040.34|3032.64|26
1650021540000|2022-04-15 11:19:00|3041.27|3033.57|3041.03|3033.33|3041.27|3033.57|3041.01|3033.31|9
1650021550000|2022-04-15 11:19:10|3041|3033.3|3039.85|3032.15|3041|3033.3|3039.75|3032.05|27
1650021560000|2022-04-15 11:19:20|3039.45|3031.75|3037.08|3029.38|3039.45|3031.75|3037.06|3029.36|40
1650021570000|2022-04-15 11:19:30|3037.1|3029.4|3037.33|3029.63|3037.37|3029.67|3036.6|3028.9|32
1650021580000|2022-04-15 11:19:40|3037.26|3029.56|3037.21|3029.51|3037.36|3029.66|3037.09|3029.39|24
1650021590000|2022-04-15 11:19:50|3037.16|3029.46|3037.07|3029.37|3037.27|3029.57|3036.82|3029.12|29
1650021600000|2022-04-15 11:20:00|3037.1|3029.4|3036.03|3028.33|3037.52|3029.82|3035.82|3028.12|29
1650021610000|2022-04-15 11:20:10|3036.22|3028.52|3036.32|3028.62|3036.45|3028.75|3035.89|3028.19|31
1650021620000|2022-04-15 11:20:20|3036.29|3028.59|3036.5|3028.8|3036.63|3028.93|3036.21|3028.51|21
1650021630000|2022-04-15 11:20:30|3036.56|3028.86|3036.75|3029.05|3036.96|3029.26|3036.24|3028.54|24
1650021640000|2022-04-15 11:20:40|3036.68|3028.98|3036.6|3028.9|3036.71|3029.01|3036.56|3028.86|22
1650021650000|2022-04-15 11:20:50|3036.61|3028.91|3036.64|3028.94|3037.13|3029.43|3036.4|3028.7|15
1650021660000|2022-04-15 11:21:00|3036.7|3029|3036.09|3028.39|3036.7|3029|3036.05|3028.35|27
1650021670000|2022-04-15 11:21:10|3036.03|3028.33|3037.5|3029.8|3037.5|3029.8|3036.03|3028.33|29
1650021680000|2022-04-15 11:21:20|3037.47|3029.77|3037.55|3029.85|3037.55|3029.85|3037.45|3029.75|27
1650021690000|2022-04-15 11:21:30|3037.56|3029.86|3037.74|3030.04|3037.74|3030.04|3037.41|3029.71|27
1650021700000|2022-04-15 11:21:40|3037.7|3030|3037.71|3030.01|3037.91|3030.21|3037.69|3029.99|16
1650021710000|2022-04-15 11:21:50|3037.7|3030|3037.41|3029.71|3037.71|3030.01|3037.38|3029.68|24
1650021720000|2022-04-15 11:22:00|3037.35|3029.65|3037.52|3029.82|3037.52|3029.82|3036.8|3029.1|14
1650021730000|2022-04-15 11:22:10|3037.36|3029.66|3037.15|3029.45|3037.37|3029.67|3036.96|3029.26|25
1650021740000|2022-04-15 11:22:20|3037.16|3029.46|3037.54|3029.84|3037.68|3029.98|3037.14|3029.44|27
1650021750000|2022-04-15 11:22:30|3037.5|3029.8|3037.47|3029.77|3037.61|3029.91|3037.38|3029.68|27
1650021760000|2022-04-15 11:22:40|3037.49|3029.79|3037.51|3029.81|3037.57|3029.87|3037.47|3029.77|26
1650021770000|2022-04-15 11:22:50|3037.57|3029.87|3037.26|3029.56|3037.65|3029.95|3037.26|3029.56|26
1650021780000|2022-04-15 11:23:00|3037.02|3029.32|3036.69|3028.99|3037.02|3029.32|3036.22|3028.52|32
1650021790000|2022-04-15 11:23:10|3036.65|3028.95|3035.85|3028.15|3036.72|3029.02|3034.6|3026.9|34
1650021800000|2022-04-15 11:23:20|3035.45|3027.75|3035.06|3027.36|3036.1|3028.4|3034.76|3027.06|31
1650021810000|2022-04-15 11:23:30|3035.09|3027.39|3035.14|3027.44|3035.14|3027.44|3034.95|3027.25|26
1650021820000|2022-04-15 11:23:40|3035.16|3027.46|3035.63|3027.93|3035.79|3028.09|3035.16|3027.46|26
1650021830000|2022-04-15 11:23:50|3035.56|3027.86|3035.12|3027.42|3035.57|3027.87|3035.12|3027.42|26
1650021840000|2022-04-15 11:24:00|3035.11|3027.41|3035|3027.3|3035.17|3027.47|3034.93|3027.23|20
1650021850000|2022-04-15 11:24:10|3035.04|3027.34|3035.06|3027.36|3035.23|3027.53|3034.96|3027.26|26
1650021860000|2022-04-15 11:24:20|3035.07|3027.37|3034.46|3026.76|3035.16|3027.46|3034.46|3026.76|24
1650021870000|2022-04-15 11:24:30|3034.48|3026.78|3034.49|3026.79|3034.56|3026.86|3034.45|3026.75|22
1650021880000|2022-04-15 11:24:40|3034.43|3026.73|3034.17|3026.47|3034.43|3026.73|3034.16|3026.46|20
1650021890000|2022-04-15 11:24:50|3034|3026.3|3034.11|3026.41|3034.19|3026.49|3033.99|3026.29|13
1650021900000|2022-04-15 11:25:00|3034.06|3026.36|3033.77|3026.07|3034.38|3026.68|3033.76|3026.06|28
1650021910000|2022-04-15 11:25:10|3033.83|3026.13|3032.97|3025.27|3033.94|3026.24|3032.65|3024.95|35
1650021920000|2022-04-15 11:25:20|3033.05|3025.35|3032.6|3024.9|3033.1|3025.4|3032.41|3024.71|31
1650021930000|2022-04-15 11:25:30|3032.61|3024.91|3032.4|3024.7|3032.68|3024.98|3032.38|3024.68|23
1650021940000|2022-04-15 11:25:40|3032.45|3024.75|3032.36|3024.66|3032.49|3024.79|3032.36|3024.66|23
1650021950000|2022-04-15 11:25:50|3032.38|3024.68|3032.29|3024.59|3032.49|3024.79|3032.29|3024.59|33
1650021960000|2022-04-15 11:26:00|3032.3|3024.6|3032.33|3024.63|3032.49|3024.79|3032.27|3024.57|24
1650021970000|2022-04-15 11:26:10|3032.34|3024.64|3031.93|3024.23|3032.47|3024.77|3031.76|3024.06|23
1650021980000|2022-04-15 11:26:20|3031.91|3024.21|3032.91|3025.21|3032.97|3025.27|3031.87|3024.17|29
1650021990000|2022-04-15 11:26:30|3032.92|3025.22|3033.82|3026.12|3034.06|3026.36|3032.82|3025.12|31
1650022000000|2022-04-15 11:26:40|3033.81|3026.11|3033.5|3025.8|3033.92|3026.22|3033.28|3025.58|28
1650022010000|2022-04-15 11:26:50|3033.48|3025.78|3032.94|3025.24|3033.63|3025.93|3032.49|3024.79|34
1650022020000|2022-04-15 11:27:00|3032.82|3025.12|3032.57|3024.87|3032.88|3025.18|3032.3|3024.6|32
1650022030000|2022-04-15 11:27:10|3032.55|3024.85|3032.56|3024.86|3032.56|3024.86|3032.3|3024.6|24
1650022040000|2022-04-15 11:27:20|3032.41|3024.71|3032.45|3024.75|3032.56|3024.86|3032.22|3024.52|20
1650022050000|2022-04-15 11:27:30|3032.44|3024.74|3032.47|3024.77|3032.57|3024.87|3032.38|3024.68|25
1650022060000|2022-04-15 11:27:40|3032.43|3024.73|3032.35|3024.65|3032.54|3024.84|3032.2|3024.5|19
1650022070000|2022-04-15 11:27:50|3032.34|3024.64|3032.32|3024.62|3032.36|3024.66|3032.23|3024.53|23
1650022080000|2022-04-15 11:28:00|3032.31|3024.61|3031.86|3024.16|3032.35|3024.65|3031.83|3024.13|20
1650022090000|2022-04-15 11:28:10|3031.79|3024.09|3031.74|3024.04|3031.85|3024.15|3031.73|3024.03|21
1650022100000|2022-04-15 11:28:20|3031.75|3024.05|3031.93|3024.23|3032.05|3024.35|3031.75|3024.05|18
1650022110000|2022-04-15 11:28:30|3031.99|3024.29|3031.94|3024.24|3032|3024.3|3031.93|3024.23|10
1650022120000|2022-04-15 11:28:40|3031.93|3024.23|3032.11|3024.41|3032.12|3024.42|3031.93|3024.23|6
1650022130000|2022-04-15 11:28:50|3032.07|3024.37|3031.79|3024.09|3032.16|3024.46|3031.74|3024.04|33
1650022140000|2022-04-15 11:29:00|3031.78|3024.08|3031.58|3023.88|3032.04|3024.34|3031.37|3023.67|28
1650022150000|2022-04-15 11:29:10|3031.66|3023.96|3031.71|3024.01|3031.71|3024.01|3031.4|3023.7|24
1650022160000|2022-04-15 11:29:20|3031.62|3023.92|3031.98|3024.28|3032.39|3024.69|3031.51|3023.81|33
1650022170000|2022-04-15 11:29:30|3032.01|3024.31|3031.32|3023.62|3032.07|3024.37|3031.26|3023.56|31
1650022180000|2022-04-15 11:29:40|3031.31|3023.61|3031.23|3023.53|3031.57|3023.87|3030.67|3022.97|28
1650022190000|2022-04-15 11:29:50|3030.55|3022.85|3030.26|3022.56|3031.19|3023.49|3030.26|3022.56|25
1650022200000|2022-04-15 11:30:00|3030.09|3022.39|3030.26|3022.56|3030.5|3022.8|3030.02|3022.32|29
1650022210000|2022-04-15 11:30:10|3030.18|3022.48|3030.18|3022.48|3030.3|3022.6|3030.12|3022.42|25
1650022220000|2022-04-15 11:30:20|3030.19|3022.49|3028.8|3021.1|3030.2|3022.5|3028.8|3021.1|23
1650022230000|2022-04-15 11:30:30|3028.74|3021.04|3025.62|3017.92|3028.8|3021.1|3024.21|3016.51|38
1650022240000|2022-04-15 11:30:40|3025.77|3018.07|3026.39|3018.69|3027.36|3019.66|3025.32|3017.62|40
1650022250000|2022-04-15 11:30:50|3026.38|3018.68|3026.52|3018.82|3026.52|3018.82|3024.69|3016.99|36
1650022260000|2022-04-15 11:31:00|3026.49|3018.79|3026.51|3018.81|3026.93|3019.23|3026.19|3018.49|33
1650022270000|2022-04-15 11:31:10|3026.48|3018.78|3027.22|3019.52|3027.28|3019.58|3026.48|3018.78|27
1650022280000|2022-04-15 11:31:20|3027.21|3019.51|3027.56|3019.86|3027.58|3019.88|3027.21|3019.51|26
1650022290000|2022-04-15 11:31:30|3027.55|3019.85|3027.8|3020.1|3028.05|3020.35|3027.21|3019.51|29
1650022300000|2022-04-15 11:31:40|3027.77|3020.07|3028.65|3020.95|3028.7|3021|3027.67|3019.97|24
1650022310000|2022-04-15 11:31:50|3028.64|3020.94|3029.32|3021.62|3029.53|3021.83|3028.64|3020.94|32
1650022320000|2022-04-15 11:32:00|3029.5|3021.8|3028.3|3020.6|3029.54|3021.84|3028.28|3020.58|31
1650022330000|2022-04-15 11:32:10|3028.38|3020.68|3028.82|3021.12|3028.87|3021.17|3028.21|3020.51|31
1650022340000|2022-04-15 11:32:20|3028.74|3021.04|3028.64|3020.94|3028.84|3021.14|3028.55|3020.85|34
1650022350000|2022-04-15 11:32:30|3028.62|3020.92|3028.65|3020.95|3028.66|3020.96|3028.56|3020.86|24
1650022360000|2022-04-15 11:32:40|3028.63|3020.93|3030.47|3022.77|3030.52|3022.82|3028.55|3020.85|31
1650022370000|2022-04-15 11:32:50|3030.33|3022.63|3029.79|3022.09|3030.33|3022.63|3029.73|3022.03|28
1650022380000|2022-04-15 11:33:00|3029.78|3022.08|3029.5|3021.8|3030.21|3022.51|3029.47|3021.77|29
1650022390000|2022-04-15 11:33:10|3029.36|3021.66|3030.54|3022.84|3030.86|3023.16|3028.87|3021.17|34
1650022400000|2022-04-15 11:33:20|3030.6|3022.9|3031.4|3023.7|3031.78|3024.08|3030.4|3022.7|33
1650022410000|2022-04-15 11:33:30|3031.41|3023.71|3032.08|3024.38|3032.21|3024.51|3031.41|3023.71|32
1650022420000|2022-04-15 11:33:40|3032.09|3024.39|3032.07|3024.37|3032.15|3024.45|3032.06|3024.36|16
1650022430000|2022-04-15 11:33:50|3032.03|3024.33|3031.27|3023.57|3032.03|3024.33|3031.2|3023.5|31
1650022440000|2022-04-15 11:34:00|3031.28|3023.58|3031.35|3023.65|3031.43|3023.73|3031.24|3023.54|26
1650022450000|2022-04-15 11:34:10|3031.37|3023.67|3031.4|3023.7|3031.51|3023.81|3031.32|3023.62|27
1650022460000|2022-04-15 11:34:20|3031.41|3023.71|3031.33|3023.63|3031.54|3023.84|3031.23|3023.53|24
1650022470000|2022-04-15 11:34:30|3031.34|3023.64|3031.4|3023.7|3031.46|3023.76|3031.1|3023.4|30
1650022480000|2022-04-15 11:34:40|3031.42|3023.72|3031.37|3023.67|3031.46|3023.76|3031.3|3023.6|16
1650022490000|2022-04-15 11:34:50|3031.36|3023.66|3032.78|3025.08|3032.78|3025.08|3031.36|3023.66|32
1650022500000|2022-04-15 11:35:00|3032.87|3025.17|3032.1|3024.4|3032.87|3025.17|3031.93|3024.23|34
1650022510000|2022-04-15 11:35:10|3032.12|3024.42|3031.86|3024.16|3032.35|3024.65|3031.61|3023.91|31
1650022520000|2022-04-15 11:35:20|3031.71|3024.01|3031.03|3023.33|3031.95|3024.25|3030.88|3023.18|24
1650022530000|2022-04-15 11:35:30|3031|3023.3|3030.52|3022.82|3031.61|3023.91|3030.52|3022.82|30
1650022540000|2022-04-15 11:35:40|3031.03|3023.33|3030.68|3022.98|3031.03|3023.33|3030.24|3022.54|25
1650022550000|2022-04-15 11:35:50|3030.66|3022.96|3031.03|3023.33|3031.08|3023.38|3030.66|3022.96|25
1650022560000|2022-04-15 11:36:00|3031.04|3023.34|3031.98|3024.28|3031.98|3024.28|3031.01|3023.31|24
1650022570000|2022-04-15 11:36:10|3031.99|3024.29|3032.13|3024.43|3032.32|3024.62|3031.97|3024.27|31
1650022580000|2022-04-15 11:36:20|3032.2|3024.5|3032.02|3024.32|3032.23|3024.53|3031.98|3024.28|24
1650022590000|2022-04-15 11:36:30|3032.14|3024.44|3032.32|3024.62|3032.34|3024.64|3032.1|3024.4|21
1650022600000|2022-04-15 11:36:40|3032.24|3024.54|3032.24|3024.54|3032.33|3024.63|3032.2|3024.5|26
1650022610000|2022-04-15 11:36:50|3032.25|3024.55|3032.5|3024.8|3032.86|3025.16|3032.23|3024.53|33
1650022620000|2022-04-15 11:37:00|3032.51|3024.81|3032.68|3024.98|3032.78|3025.08|3032.51|3024.81|19
1650022630000|2022-04-15 11:37:10|3032.6|3024.9|3032.81|3025.11|3032.83|3025.13|3032.55|3024.85|31
1650022640000|2022-04-15 11:37:20|3032.78|3025.08|3032.83|3025.13|3032.85|3025.15|3032.68|3024.98|17
1650022650000|2022-04-15 11:37:30|3032.79|3025.09|3032.7|3025|3032.85|3025.15|3032.61|3024.91|25
1650022660000|2022-04-15 11:37:40|3032.69|3024.99|3032.71|3025.01|3032.77|3025.07|3032.65|3024.95|26
1650022670000|2022-04-15 11:37:50|3032.68|3024.98|3032.64|3024.94|3032.78|3025.08|3032.59|3024.89|18
1650022680000|2022-04-15 11:38:00|3032.65|3024.95|3032.87|3025.17|3032.97|3025.27|3032.62|3024.92|24
1650022690000|2022-04-15 11:38:10|3032.82|3025.12|3032.66|3024.96|3032.82|3025.12|3032.57|3024.87|22
1650022700000|2022-04-15 11:38:20|3032.87|3025.17|3032.14|3024.44|3032.91|3025.21|3031.96|3024.26|18
1650022710000|2022-04-15 11:38:30|3032.2|3024.5|3032.42|3024.72|3032.73|3025.03|3032.16|3024.46|22
1650022720000|2022-04-15 11:38:40|3032.49|3024.79|3031.51|3023.81|3032.77|3025.07|3031.34|3023.64|31
1650022730000|2022-04-15 11:38:50|3031.49|3023.79|3030.17|3022.47|3031.69|3023.99|3029.61|3021.91|38
1650022740000|2022-04-15 11:39:00|3030.3|3022.6|3030.93|3023.23|3031.25|3023.55|3030.18|3022.48|37
1650022750000|2022-04-15 11:39:10|3030.98|3023.28|3031.93|3024.23|3031.93|3024.23|3030.98|3023.28|21
1650022760000|2022-04-15 11:39:20|3031.83|3024.13|3031.96|3024.26|3031.96|3024.26|3031.77|3024.07|26
1650022770000|2022-04-15 11:39:30|3031.98|3024.28|3032.07|3024.37|3032.07|3024.37|3031.66|3023.96|23
1650022780000|2022-04-15 11:39:40|3031.73|3024.03|3031.6|3023.9|3031.73|3024.03|3031.16|3023.46|25
1650022790000|2022-04-15 11:39:50|3031.59|3023.89|3031.64|3023.94|3031.68|3023.98|3031.59|3023.89|17
1650022800000|2022-04-15 11:40:00|3031.63|3023.93|3031.61|3023.91|3031.63|3023.93|3031.3|3023.6|15
1650022810000|2022-04-15 11:40:10|3031.62|3023.92|3031.54|3023.84|3031.66|3023.96|3031.29|3023.59|30
1650022820000|2022-04-15 11:40:20|3031.42|3023.72|3031.43|3023.73|3031.54|3023.84|3031.07|3023.37|33
1650022830000|2022-04-15 11:40:30|3031.44|3023.74|3031.78|3024.08|3031.87|3024.17|3031.42|3023.72|14
1650022840000|2022-04-15 11:40:40|3031.79|3024.09|3031.74|3024.04|3031.85|3024.15|3031.69|3023.99|15
1650022850000|2022-04-15 11:40:50|3031.78|3024.08|3031.8|3024.1|3031.82|3024.12|3031.77|3024.07|9
1650022860000|2022-04-15 11:41:00|3031.78|3024.08|3031.6|3023.9|3031.81|3024.11|3031.56|3023.86|26
1650022870000|2022-04-15 11:41:10|3031.64|3023.94|3031.3|3023.6|3031.72|3024.02|3030.92|3023.22|29
1650022880000|2022-04-15 11:41:20|3031.32|3023.62|3031.5|3023.8|3031.72|3024.02|3031.32|3023.62|21
1650022890000|2022-04-15 11:41:30|3031.55|3023.85|3031.94|3024.24|3032|3024.3|3031.55|3023.85|24
1650022900000|2022-04-15 11:41:40|3031.91|3024.21|3032.01|3024.31|3032.05|3024.35|3031.89|3024.19|22
1650022910000|2022-04-15 11:41:50|3032|3024.3|3031.9|3024.2|3032|3024.3|3031.74|3024.04|21
1650022920000|2022-04-15 11:42:00|3031.92|3024.22|3031.88|3024.18|3031.92|3024.22|3031.81|3024.11|20
1650022930000|2022-04-15 11:42:10|3031.84|3024.14|3032.61|3024.91|3032.61|3024.91|3031.78|3024.08|27
1650022940000|2022-04-15 11:42:20|3032.6|3024.9|3032.58|3024.88|3032.6|3024.9|3031.84|3024.14|18
1650022950000|2022-04-15 11:42:30|3032.6|3024.9|3032.59|3024.89|3032.7|3025|3032.5|3024.8|16
1650022960000|2022-04-15 11:42:40|3032.62|3024.92|3032.62|3024.92|3032.62|3024.92|3032.48|3024.78|19
1650022970000|2022-04-15 11:42:50|3032.59|3024.89|3032.63|3024.93|3032.65|3024.95|3032.56|3024.86|21
1650022980000|2022-04-15 11:43:00|3032.62|3024.92|3031.71|3024.01|3032.62|3024.92|3031.52|3023.82|34
1650022990000|2022-04-15 11:43:10|3031.81|3024.11|3031.77|3024.07|3031.81|3024.11|3031.65|3023.95|23
1650023000000|2022-04-15 11:43:20|3031.8|3024.1|3030.97|3023.27|3032.01|3024.31|3030.97|3023.27|11
1650023010000|2022-04-15 11:43:30|3030.94|3023.24|3031.65|3023.95|3031.65|3023.95|3030.91|3023.21|15
1650023020000|2022-04-15 11:43:40|3031.59|3023.89|3029.91|3022.21|3031.65|3023.95|3029.91|3022.21|31
1650023030000|2022-04-15 11:43:50|3029.7|3022|3030.18|3022.48|3030.27|3022.57|3029.58|3021.88|33
1650023040000|2022-04-15 11:44:00|3030.19|3022.49|3029.92|3022.22|3030.26|3022.56|3029.92|3022.22|31
1650023050000|2022-04-15 11:44:10|3029.75|3022.05|3028.84|3021.14|3029.75|3022.05|3028.75|3021.05|32
1650023060000|2022-04-15 11:44:20|3028.77|3021.07|3028.36|3020.66|3028.99|3021.29|3028.33|3020.63|37
1650023070000|2022-04-15 11:44:30|3028.41|3020.71|3027.95|3020.25|3028.41|3020.71|3027.68|3019.98|33
1650023080000|2022-04-15 11:44:40|3027.97|3020.27|3027.98|3020.28|3028.02|3020.32|3027.73|3020.03|35
1650023090000|2022-04-15 11:44:50|3028.02|3020.32|3028.15|3020.45|3028.2|3020.5|3028.02|3020.32|27
1650023100000|2022-04-15 11:45:00|3028.13|3020.43|3028.69|3020.99|3028.76|3021.06|3028.07|3020.37|29
1650023110000|2022-04-15 11:45:10|3028.74|3021.04|3028.28|3020.58|3028.74|3021.04|3027.99|3020.29|27
1650023120000|2022-04-15 11:45:20|3028.2|3020.5|3027.05|3019.35|3028.41|3020.71|3027.05|3019.35|26
1650023130000|2022-04-15 11:45:30|3027.04|3019.34|3027.3|3019.6|3027.45|3019.75|3026.87|3019.17|22
1650023140000|2022-04-15 11:45:40|3027.29|3019.59|3027.48|3019.78|3027.48|3019.78|3026.7|3019|28
1650023150000|2022-04-15 11:45:50|3027.53|3019.83|3027.33|3019.63|3027.55|3019.85|3027.33|3019.63|18
1650023160000|2022-04-15 11:46:00|3027.36|3019.66|3027.29|3019.59|3027.5|3019.8|3027.29|3019.59|27
1650023170000|2022-04-15 11:46:10|3027.32|3019.62|3027.27|3019.57|3027.39|3019.69|3027.09|3019.39|27
1650023180000|2022-04-15 11:46:20|3027.29|3019.59|3027.37|3019.67|3027.48|3019.78|3027.25|3019.55|22
1650023190000|2022-04-15 11:46:30|3027.41|3019.71|3027.27|3019.57|3027.41|3019.71|3027.27|3019.57|25
1650023200000|2022-04-15 11:46:40|3027.29|3019.59|3027.4|3019.7|3027.4|3019.7|3027.26|3019.56|16
1650023210000|2022-04-15 11:46:50|3027.44|3019.74|3027.42|3019.72|3027.44|3019.74|3027.3|3019.6|21
1650023220000|2022-04-15 11:47:00|3027.43|3019.73|3027.39|3019.69|3027.44|3019.74|3027.28|3019.58|29
1650023230000|2022-04-15 11:47:10|3027.46|3019.76|3027.96|3020.26|3027.96|3020.26|3027.25|3019.55|24
1650023240000|2022-04-15 11:47:20|3028.01|3020.31|3027.6|3019.9|3028.42|3020.72|3027.23|3019.53|37
1650023250000|2022-04-15 11:47:30|3027.56|3019.86|3027.45|3019.75|3027.64|3019.94|3027.24|3019.54|36
1650023260000|2022-04-15 11:47:40|3027.5|3019.8|3027.27|3019.57|3027.82|3020.12|3027.18|3019.48|30
1650023270000|2022-04-15 11:47:50|3027.22|3019.52|3029.58|3021.88|3029.62|3021.92|3027.21|3019.51|24
1650023280000|2022-04-15 11:48:00|3029.69|3021.99|3030.17|3022.47|3030.4|3022.7|3029.69|3021.99|32
1650023290000|2022-04-15 11:48:10|3030.12|3022.42|3029.89|3022.19|3030.35|3022.65|3029.77|3022.07|26
1650023300000|2022-04-15 11:48:20|3029.9|3022.2|3029.95|3022.25|3029.99|3022.29|3029.89|3022.19|7
1650023310000|2022-04-15 11:48:30|3029.92|3022.22|3030.36|3022.66|3030.51|3022.81|3029.92|3022.22|23
1650023320000|2022-04-15 11:48:40|3030.28|3022.58|3030.63|3022.93|3030.89|3023.19|3030.26|3022.56|26
1650023330000|2022-04-15 11:48:50|3030.65|3022.95|3030.85|3023.15|3031.07|3023.37|3030.59|3022.89|25
1650023340000|2022-04-15 11:49:00|3030.78|3023.08|3030.78|3023.08|3030.85|3023.15|3030.73|3023.03|18
1650023350000|2022-04-15 11:49:10|3030.79|3023.09|3030.78|3023.08|3031.04|3023.34|3030.72|3023.02|9
1650023360000|2022-04-15 11:49:20|3031.05|3023.35|3030.79|3023.09|3031.05|3023.35|3030.73|3023.03|19
1650023370000|2022-04-15 11:49:30|3030.78|3023.08|3029.65|3021.95|3030.83|3023.13|3029.65|3021.95|27
1650023380000|2022-04-15 11:49:40|3029.92|3022.22|3029.95|3022.25|3029.95|3022.25|3029.53|3021.83|35
1650023390000|2022-04-15 11:49:50|3029.94|3022.24|3029.79|3022.09|3029.97|3022.27|3029.74|3022.04|28
1650023400000|2022-04-15 11:50:00|3029.84|3022.14|3030.31|3022.61|3030.33|3022.63|3029.84|3022.14|27
1650023410000|2022-04-15 11:50:10|3030.32|3022.62|3030.32|3022.62|3030.84|3023.14|3030.19|3022.49|35
1650023420000|2022-04-15 11:50:20|3030.36|3022.66|3030.26|3022.56|3030.47|3022.77|3030.13|3022.43|17
1650023430000|2022-04-15 11:50:30|3030.14|3022.44|3030.16|3022.46|3030.24|3022.54|3030.1|3022.4|12
1650023440000|2022-04-15 11:50:40|3030.15|3022.45|3030.39|3022.69|3030.51|3022.81|3030.15|3022.45|26
1650023450000|2022-04-15 11:50:50|3030.45|3022.75|3030.36|3022.66|3030.46|3022.76|3030.22|3022.52|26
1650023460000|2022-04-15 11:51:00|3030.34|3022.64|3030.35|3022.65|3030.37|3022.67|3030.28|3022.58|15
1650023470000|2022-04-15 11:51:10|3030.33|3022.63|3030.37|3022.67|3030.46|3022.76|3030.23|3022.53|21
1650023480000|2022-04-15 11:51:20|3030.33|3022.63|3030.45|3022.75|3030.5|3022.8|3030.31|3022.61|21
1650023490000|2022-04-15 11:51:30|3030.41|3022.71|3030.46|3022.76|3030.5|3022.8|3030.41|3022.71|13
1650023500000|2022-04-15 11:51:40|3030.47|3022.77|3030.59|3022.89|3030.61|3022.91|3030.45|3022.75|21
1650023510000|2022-04-15 11:51:50|3030.6|3022.9|3030.51|3022.81|3030.61|3022.91|3030.48|3022.78|11
1650023520000|2022-04-15 11:52:00|3030.5|3022.8|3031.47|3023.77|3031.47|3023.77|3030.49|3022.79|24
1650023530000|2022-04-15 11:52:10|3031.45|3023.75|3031.54|3023.84|3031.56|3023.86|3031.41|3023.71|22
1650023540000|2022-04-15 11:52:20|3031.49|3023.79|3031.81|3024.11|3031.81|3024.11|3031.44|3023.74|22
1650023550000|2022-04-15 11:52:30|3031.85|3024.15|3032.09|3024.39|3032.09|3024.39|3031.81|3024.11|23
1650023560000|2022-04-15 11:52:40|3032.1|3024.4|3032.38|3024.68|3032.38|3024.68|3031.93|3024.23|18
1650023570000|2022-04-15 11:52:50|3032.44|3024.74|3032.51|3024.81|3032.98|3025.28|3032.42|3024.72|22
1650023580000|2022-04-15 11:53:00|3032.72|3025.02|3032.53|3024.83|3032.73|3025.03|3032.32|3024.62|27
1650023590000|2022-04-15 11:53:10|3032.51|3024.81|3032.57|3024.87|3032.57|3024.87|3032.33|3024.63|15
1650023600000|2022-04-15 11:53:20|3032.45|3024.75|3032.03|3024.33|3032.45|3024.75|3031.92|3024.22|24
1650023610000|2022-04-15 11:53:30|3032.06|3024.36|3032.34|3024.64|3032.34|3024.64|3031.99|3024.29|15
1650023620000|2022-04-15 11:53:40|3032.36|3024.66|3032.28|3024.58|3032.58|3024.88|3032.16|3024.46|9
1650023630000|2022-04-15 11:53:50|3032.22|3024.52|3032.28|3024.58|3032.28|3024.58|3032.22|3024.52|2
1650023640000|2022-04-15 11:54:00|3032.31|3024.61|3032.28|3024.58|3032.35|3024.65|3032.22|3024.52|30
1650023650000|2022-04-15 11:54:10|3032.29|3024.59|3032.31|3024.61|3032.44|3024.74|3032.2|3024.5|21
1650023660000|2022-04-15 11:54:20|3032.29|3024.59|3031.22|3023.52|3032.31|3024.61|3031.22|3023.52|22
1650023670000|2022-04-15 11:54:30|3031.17|3023.47|3031.03|3023.33|3031.21|3023.51|3030.37|3022.67|33
1650023680000|2022-04-15 11:54:40|3030.85|3023.15|3031.34|3023.64|3031.47|3023.77|3030.85|3023.15|26
1650023690000|2022-04-15 11:54:50|3031.3|3023.6|3031.46|3023.76|3031.48|3023.78|3031.3|3023.6|22
1650023700000|2022-04-15 11:55:00|3031.4|3023.7|3031.32|3023.62|3031.44|3023.74|3031.28|3023.58|26
1650023710000|2022-04-15 11:55:10|3031.28|3023.58|3031.31|3023.61|3031.45|3023.75|3031.28|3023.58|27
1650023720000|2022-04-15 11:55:20|3031.33|3023.63|3031.34|3023.64|3031.49|3023.79|3031.29|3023.59|28
1650023730000|2022-04-15 11:55:30|3031.32|3023.62|3031.36|3023.66|3031.47|3023.77|3031.22|3023.52|29
1650023740000|2022-04-15 11:55:40|3031.38|3023.68|3031.45|3023.75|3031.49|3023.79|3031.37|3023.67|23
1650023750000|2022-04-15 11:55:50|3031.44|3023.74|3031.59|3023.89|3031.59|3023.89|3031.39|3023.69|19
1650023760000|2022-04-15 11:56:00|3031.52|3023.82|3031.28|3023.58|3031.71|3024.01|3031.23|3023.53|31
1650023770000|2022-04-15 11:56:10|3031.25|3023.55|3030.31|3022.61|3031.25|3023.55|3030.25|3022.55|24
1650023780000|2022-04-15 11:56:20|3030.29|3022.59|3030.34|3022.64|3030.37|3022.67|3030.27|3022.57|9
1650023790000|2022-04-15 11:56:30|3030.35|3022.65|3030.1|3022.4|3030.47|3022.77|3030.04|3022.34|21
1650023800000|2022-04-15 11:56:40|3030.09|3022.39|3030.09|3022.39|3030.11|3022.41|3030.05|3022.35|27
1650023810000|2022-04-15 11:56:50|3030.08|3022.38|3030.07|3022.37|3030.13|3022.43|3030.02|3022.32|29
1650023820000|2022-04-15 11:57:00|3030.06|3022.36|3029.65|3021.95|3030.12|3022.42|3029.65|3021.95|20
1650023830000|2022-04-15 11:57:10|3029.7|3022|3030.56|3022.86|3030.56|3022.86|3029.68|3021.98|30
1650023840000|2022-04-15 11:57:20|3030.57|3022.87|3031.24|3023.54|3031.28|3023.58|3030.36|3022.66|35
1650023850000|2022-04-15 11:57:30|3031.29|3023.59|3031.34|3023.64|3031.66|3023.96|3031.27|3023.57|22
1650023860000|2022-04-15 11:57:40|3031.35|3023.65|3030.75|3023.05|3031.43|3023.73|3030.67|3022.97|33
1650023870000|2022-04-15 11:57:50|3030.77|3023.07|3030.73|3023.03|3030.78|3023.08|3030.72|3023.02|18
1650023880000|2022-04-15 11:58:00|3030.78|3023.08|3030.99|3023.29|3030.99|3023.29|3030.78|3023.08|24
1650023890000|2022-04-15 11:58:10|3031.03|3023.33|3030.94|3023.24|3031.05|3023.35|3030.82|3023.12|23
1650023900000|2022-04-15 11:58:20|3030.95|3023.25|3030.79|3023.09|3030.98|3023.28|3030.75|3023.05|23
1650023910000|2022-04-15 11:58:30|3030.8|3023.1|3030.95|3023.25|3031.04|3023.34|3030.8|3023.1|27
1650023920000|2022-04-15 11:58:40|3030.98|3023.28|3030.95|3023.25|3031.2|3023.5|3030.62|3022.92|33
1650023930000|2022-04-15 11:58:50|3030.9|3023.2|3030.84|3023.14|3031.15|3023.45|3030.71|3023.01|32
1650023940000|2022-04-15 11:59:00|3031.04|3023.34|3030.13|3022.43|3031.1|3023.4|3030.1|3022.4|26
1650023950000|2022-04-15 11:59:10|3030.14|3022.44|3030.13|3022.43|3030.14|3022.44|3030.11|3022.41|14
1650023960000|2022-04-15 11:59:20|3030.16|3022.46|3030.14|3022.44|3030.17|3022.47|3030.11|3022.41|21
1650023970000|2022-04-15 11:59:30|3030.16|3022.46|3030.19|3022.49|3030.27|3022.57|3030.11|3022.41|25
1650023980000|2022-04-15 11:59:40|3030.22|3022.52|3030.13|3022.43|3030.22|3022.52|3030.12|3022.42|18
1650023990000|2022-04-15 11:59:50|3030.17|3022.47|3031.71|3024.01|3031.72|3024.02|3030.17|3022.47|27
1650024000000|2022-04-15 12:00:00|3031.69|3023.99|3031.22|3023.52|3031.78|3024.08|3031.1|3023.4|36
1650024010000|2022-04-15 12:00:10|3031.23|3023.53|3031.9|3024.2|3031.9|3024.2|3031.23|3023.53|35
1650024020000|2022-04-15 12:00:20|3032.1|3024.4|3032.07|3024.37|3032.15|3024.45|3031.74|3024.04|34
1650024030000|2022-04-15 12:00:30|3032.06|3024.36|3032.03|3024.33|3032.31|3024.61|3032.01|3024.31|29
1650024040000|2022-04-15 12:00:40|3032.08|3024.38|3032.16|3024.46|3032.2|3024.5|3031.92|3024.22|31
1650024050000|2022-04-15 12:00:50|3032.13|3024.43|3032.06|3024.36|3032.36|3024.66|3031.99|3024.29|23
1650024060000|2022-04-15 12:01:00|3032.39|3024.69|3032.43|3024.73|3032.46|3024.76|3031.99|3024.29|18
1650024070000|2022-04-15 12:01:10|3032.45|3024.75|3032.51|3024.81|3032.63|3024.93|3032.33|3024.63|31
1650024080000|2022-04-15 12:01:20|3032.49|3024.79|3032.42|3024.72|3032.57|3024.87|3032.37|3024.67|18
1650024090000|2022-04-15 12:01:30|3032.52|3024.82|3032.42|3024.72|3032.54|3024.84|3032.34|3024.64|16
1650024100000|2022-04-15 12:01:40|3032.45|3024.75|3032.37|3024.67|3032.55|3024.85|3032.36|3024.66|15
1650024110000|2022-04-15 12:01:50|3032.39|3024.69|3032.37|3024.67|3032.46|3024.76|3032.36|3024.66|16
1650024120000|2022-04-15 12:02:00|3032.25|3024.55|3029.5|3021.8|3032.25|3024.55|3029.5|3021.8|35
1650024130000|2022-04-15 12:02:10|3029.49|3021.79|3028.9|3021.2|3029.62|3021.92|3028.48|3020.78|38
1650024140000|2022-04-15 12:02:20|3028.99|3021.29|3028.94|3021.24|3029.27|3021.57|3028.79|3021.09|34
1650024150000|2022-04-15 12:02:30|3029.01|3021.31|3028.87|3021.17|3029.01|3021.31|3028.8|3021.1|28
1650024160000|2022-04-15 12:02:40|3028.89|3021.19|3028.77|3021.07|3029.04|3021.34|3028.62|3020.92|27
1650024170000|2022-04-15 12:02:50|3028.78|3021.08|3028.81|3021.11|3029.07|3021.37|3028.74|3021.04|22
1650024180000|2022-04-15 12:03:00|3028.82|3021.12|3028.8|3021.1|3029.05|3021.35|3028.78|3021.08|20
1650024190000|2022-04-15 12:03:10|3028.97|3021.27|3030.11|3022.41|3030.11|3022.41|3028.79|3021.09|27
1650024200000|2022-04-15 12:03:20|3030.12|3022.42|3029.83|3022.13|3030.12|3022.42|3029.68|3021.98|21
1650024210000|2022-04-15 12:03:30|3029.81|3022.11|3029.74|3022.04|3029.81|3022.11|3029.71|3022.01|16
1650024220000|2022-04-15 12:03:40|3029.76|3022.06|3030.15|3022.45|3030.15|3022.45|3029.56|3021.86|25
1650024230000|2022-04-15 12:03:50|3030.33|3022.63|3030.66|3022.96|3030.66|3022.96|3030.33|3022.63|16
1650024240000|2022-04-15 12:04:00|3030.72|3023.02|3031.33|3023.63|3031.48|3023.78|3030.72|3023.02|17
1650024250000|2022-04-15 12:04:10|3031.34|3023.64|3031.36|3023.66|3031.36|3023.66|3031.29|3023.59|15
1650024260000|2022-04-15 12:04:20|3031.45|3023.75|3032.1|3024.4|3032.11|3024.41|3031.45|3023.75|26
1650024270000|2022-04-15 12:04:30|3032.11|3024.41|3032.07|3024.37|3032.16|3024.46|3031.99|3024.29|25
1650024280000|2022-04-15 12:04:40|3032.08|3024.38|3032.07|3024.37|3032.11|3024.41|3031.87|3024.17|26
1650024290000|2022-04-15 12:04:50|3032.24|3024.54|3032.16|3024.46|3032.26|3024.56|3032.13|3024.43|21
1650024300000|2022-04-15 12:05:00|3032.19|3024.49|3032.25|3024.55|3032.28|3024.58|3031.83|3024.13|37
1650024310000|2022-04-15 12:05:10|3032.23|3024.53|3032.19|3024.49|3032.3|3024.6|3032.12|3024.42|27
1650024320000|2022-04-15 12:05:20|3032.2|3024.5|3032.6|3024.9|3032.69|3024.99|3032.2|3024.5|31
1650024330000|2022-04-15 12:05:30|3032.64|3024.94|3034.15|3026.45|3034.21|3026.51|3032.64|3024.94|33
1650024340000|2022-04-15 12:05:40|3034.19|3026.49|3033.95|3026.25|3034.31|3026.61|3033.82|3026.12|27
1650024350000|2022-04-15 12:05:50|3033.94|3026.24|3034.2|3026.5|3034.2|3026.5|3033.9|3026.2|30
1650024360000|2022-04-15 12:06:00|3034.11|3026.41|3035.21|3027.51|3035.21|3027.51|3034.11|3026.41|31
1650024370000|2022-04-15 12:06:10|3035.14|3027.44|3034.32|3026.62|3035.17|3027.47|3034.04|3026.34|27
1650024380000|2022-04-15 12:06:20|3034.34|3026.64|3034.05|3026.35|3034.34|3026.64|3033.99|3026.29|30
1650024390000|2022-04-15 12:06:30|3034.06|3026.36|3033.99|3026.29|3034.17|3026.47|3033.95|3026.25|26
1650024400000|2022-04-15 12:06:40|3034|3026.3|3034.01|3026.31|3034.11|3026.41|3033.98|3026.28|26
1650024410000|2022-04-15 12:06:50|3034.02|3026.32|3034.02|3026.32|3034.24|3026.54|3033.88|3026.18|29
1650024420000|2022-04-15 12:07:00|3034|3026.3|3033.91|3026.21|3034.05|3026.35|3033.88|3026.18|23
1650024430000|2022-04-15 12:07:10|3033.92|3026.22|3033.11|3025.41|3034.08|3026.38|3033.11|3025.41|31
1650024440000|2022-04-15 12:07:20|3033.02|3025.32|3033.4|3025.7|3033.65|3025.95|3032.82|3025.12|33
1650024450000|2022-04-15 12:07:30|3033.31|3025.61|3033.73|3026.03|3033.75|3026.05|3033.31|3025.61|29
1650024460000|2022-04-15 12:07:40|3033.4|3025.7|3033.43|3025.73|3033.45|3025.75|3033.32|3025.62|19
1650024470000|2022-04-15 12:07:50|3033.38|3025.68|3033.11|3025.41|3033.44|3025.74|3033.06|3025.36|18
1650024480000|2022-04-15 12:08:00|3033.2|3025.5|3032.94|3025.24|3033.79|3026.09|3032.94|3025.24|33
1650024490000|2022-04-15 12:08:10|3032.93|3025.23|3032.89|3025.19|3033.17|3025.47|3032.63|3024.93|33
1650024500000|2022-04-15 12:08:20|3032.94|3025.24|3032.64|3024.94|3032.95|3025.25|3032.64|3024.94|31
1650024510000|2022-04-15 12:08:30|3032.67|3024.97|3032.23|3024.53|3032.88|3025.18|3032.21|3024.51|27
1650024520000|2022-04-15 12:08:40|3032.25|3024.55|3032.11|3024.41|3032.53|3024.83|3032.11|3024.41|33
1650024530000|2022-04-15 12:08:50|3032.25|3024.55|3032.51|3024.81|3032.58|3024.88|3032.18|3024.48|29
1650024540000|2022-04-15 12:09:00|3032.49|3024.79|3032.35|3024.65|3032.53|3024.83|3031.93|3024.23|29
1650024550000|2022-04-15 12:09:10|3032.16|3024.46|3032.43|3024.73|3032.52|3024.82|3032.16|3024.46|19
1650024560000|2022-04-15 12:09:20|3032.48|3024.78|3032.5|3024.8|3032.53|3024.83|3032.43|3024.73|13
1650024570000|2022-04-15 12:09:30|3032.47|3024.77|3031.77|3024.07|3032.5|3024.8|3031.68|3023.98|19
1650024580000|2022-04-15 12:09:40|3031.49|3023.79|3030.13|3022.43|3031.5|3023.8|3030.13|3022.43|33
1650024590000|2022-04-15 12:09:50|3030.2|3022.5|3030.14|3022.44|3030.28|3022.58|3029.73|3022.03|34
1650024600000|2022-04-15 12:10:00|3030.07|3022.37|3029.76|3022.06|3030.23|3022.53|3029.75|3022.05|31
1650024610000|2022-04-15 12:10:10|3029.37|3021.67|3028.6|3020.9|3029.75|3022.05|3028.5|3020.8|32
1650024620000|2022-04-15 12:10:20|3028.55|3020.85|3026.79|3019.09|3028.6|3020.9|3026.69|3018.99|37
1650024630000|2022-04-15 12:10:30|3026.4|3018.7|3026.38|3018.68|3026.7|3019|3026.35|3018.65|33
1650024640000|2022-04-15 12:10:40|3026.4|3018.7|3027.11|3019.41|3027.18|3019.48|3026.4|3018.7|33
1650024650000|2022-04-15 12:10:50|3027.14|3019.44|3027.08|3019.38|3027.17|3019.47|3027.08|3019.38|26
1650024660000|2022-04-15 12:11:00|3027.05|3019.35|3027.13|3019.43|3027.14|3019.44|3027.04|3019.34|26
1650024670000|2022-04-15 12:11:10|3027.12|3019.42|3027.06|3019.36|3027.12|3019.42|3026.98|3019.28|23
1650024680000|2022-04-15 12:11:20|3027.09|3019.39|3026.94|3019.24|3027.09|3019.39|3026.85|3019.15|29
1650024690000|2022-04-15 12:11:30|3026.95|3019.25|3026.82|3019.12|3027.01|3019.31|3026.82|3019.12|26
1650024700000|2022-04-15 12:11:40|3026.78|3019.08|3025.49|3017.79|3026.79|3019.09|3025.24|3017.54|36
1650024710000|2022-04-15 12:11:50|3025.3|3017.6|3026.32|3018.62|3026.38|3018.68|3025.3|3017.6|35
1650024720000|2022-04-15 12:12:00|3026.34|3018.64|3026.96|3019.26|3026.98|3019.28|3026.17|3018.47|28
1650024730000|2022-04-15 12:12:10|3026.95|3019.25|3027.05|3019.35|3027.33|3019.63|3026.82|3019.12|29
1650024740000|2022-04-15 12:12:20|3027.14|3019.44|3026.63|3018.93|3027.14|3019.44|3026.42|3018.72|31
1650024750000|2022-04-15 12:12:30|3026.55|3018.85|3026.46|3018.76|3026.65|3018.95|3026.43|3018.73|32
1650024760000|2022-04-15 12:12:40|3026.57|3018.87|3026.59|3018.89|3026.68|3018.98|3026.49|3018.79|27
1650024770000|2022-04-15 12:12:50|3026.61|3018.91|3026.58|3018.88|3026.63|3018.93|3026.4|3018.7|31
1650024780000|2022-04-15 12:13:00|3026.56|3018.86|3026.41|3018.71|3026.73|3019.03|3026.41|3018.71|34
1650024790000|2022-04-15 12:13:10|3025.85|3018.15|3026.84|3019.14|3026.91|3019.21|3025.84|3018.14|33
1650024800000|2022-04-15 12:13:20|3027.2|3019.5|3028.56|3020.86|3028.98|3021.28|3027.2|3019.5|32
1650024810000|2022-04-15 12:13:30|3028.91|3021.21|3031.37|3023.67|3031.38|3023.68|3028.76|3021.06|35
1650024820000|2022-04-15 12:13:40|3031.3|3023.6|3030.78|3023.08|3031.58|3023.88|3030.78|3023.08|32
1650024830000|2022-04-15 12:13:50|3030.74|3023.04|3031.34|3023.64|3031.48|3023.78|3030.73|3023.03|32
1650024840000|2022-04-15 12:14:00|3031.42|3023.72|3031.34|3023.64|3031.6|3023.9|3030.98|3023.28|21
1650024850000|2022-04-15 12:14:10|3031.32|3023.62|3031.33|3023.63|3031.49|3023.79|3031.32|3023.62|27
1650024860000|2022-04-15 12:14:20|3031.27|3023.57|3031.17|3023.47|3031.49|3023.79|3030.75|3023.05|29
1650024870000|2022-04-15 12:14:30|3031.1|3023.4|3031.17|3023.47|3031.2|3023.5|3030.99|3023.29|27
1650024880000|2022-04-15 12:14:40|3031.25|3023.55|3031.12|3023.42|3031.27|3023.57|3030.92|3023.22|29
1650024890000|2022-04-15 12:14:50|3031.19|3023.49|3031.08|3023.38|3031.21|3023.51|3031.08|3023.38|8
1650024900000|2022-04-15 12:15:00|3031.1|3023.4|3030.93|3023.23|3031.12|3023.42|3030.93|3023.23|27
1650024910000|2022-04-15 12:15:10|3030.91|3023.21|3031.03|3023.33|3031.07|3023.37|3030.81|3023.11|29
1650024920000|2022-04-15 12:15:20|3030.93|3023.23|3030.48|3022.78|3030.97|3023.27|3030.48|3022.78|23
1650024930000|2022-04-15 12:15:30|3030.42|3022.72|3030.37|3022.67|3030.5|3022.8|3030.3|3022.6|28
1650024940000|2022-04-15 12:15:40|3030.33|3022.63|3030.41|3022.71|3030.42|3022.72|3030.33|3022.63|9
1650024950000|2022-04-15 12:15:50|3030.39|3022.69|3030.5|3022.8|3030.5|3022.8|3030.34|3022.64|23
1650024960000|2022-04-15 12:16:00|3030.46|3022.76|3030.36|3022.66|3030.46|3022.76|3030.26|3022.56|23
1650024970000|2022-04-15 12:16:10|3030.4|3022.7|3030.67|3022.97|3030.77|3023.07|3030.4|3022.7|23
1650024980000|2022-04-15 12:16:20|3030.89|3023.19|3031.17|3023.47|3031.22|3023.52|3030.6|3022.9|21
1650024990000|2022-04-15 12:16:30|3031.27|3023.57|3031.22|3023.52|3031.43|3023.73|3031.04|3023.34|27
1650025000000|2022-04-15 12:16:40|3031.21|3023.51|3031.04|3023.34|3031.3|3023.6|3031.04|3023.34|27
1650025010000|2022-04-15 12:16:50|3031.05|3023.35|3031.04|3023.34|3031.31|3023.61|3030.88|3023.18|28
1650025020000|2022-04-15 12:17:00|3031.19|3023.49|3031.08|3023.38|3031.3|3023.6|3030.97|3023.27|31
1650025030000|2022-04-15 12:17:10|3031.09|3023.39|3031.13|3023.43|3031.3|3023.6|3030.9|3023.2|29
1650025040000|2022-04-15 12:17:20|3031.23|3023.53|3031.61|3023.91|3031.7|3024|3031.23|3023.53|29
1650025050000|2022-04-15 12:17:30|3031.64|3023.94|3032.43|3024.73|3032.51|3024.81|3031.47|3023.77|29
1650025060000|2022-04-15 12:17:40|3032.37|3024.67|3032.75|3025.05|3032.75|3025.05|3032.36|3024.66|29
1650025070000|2022-04-15 12:17:50|3032.74|3025.04|3032.81|3025.11|3032.81|3025.11|3032.63|3024.93|17
1650025080000|2022-04-15 12:18:00|3032.83|3025.13|3032.86|3025.16|3032.96|3025.26|3032.69|3024.99|23
1650025090000|2022-04-15 12:18:10|3032.77|3025.07|3033.11|3025.41|3033.11|3025.41|3032.77|3025.07|28
1650025100000|2022-04-15 12:18:20|3032.93|3025.23|3033|3025.3|3033.25|3025.55|3032.76|3025.06|29
1650025110000|2022-04-15 12:18:30|3033.02|3025.32|3033.01|3025.31|3033.27|3025.57|3032.84|3025.14|24
1650025120000|2022-04-15 12:18:40|3033.02|3025.32|3033.18|3025.48|3033.48|3025.78|3033.02|3025.32|29
1650025130000|2022-04-15 12:18:50|3033.17|3025.47|3033.26|3025.56|3033.26|3025.56|3033.12|3025.42|18
1650025140000|2022-04-15 12:19:00|3033.28|3025.58|3032.55|3024.85|3033.33|3025.63|3031.92|3024.22|35
1650025150000|2022-04-15 12:19:10|3032.47|3024.77|3033.07|3025.37|3033.18|3025.48|3032.47|3024.77|29
1650025160000|2022-04-15 12:19:20|3033.12|3025.42|3033.28|3025.58|3033.34|3025.64|3033.07|3025.37|23
1650025170000|2022-04-15 12:19:30|3033.31|3025.61|3033.98|3026.28|3034.08|3026.38|3033.22|3025.52|32
1650025180000|2022-04-15 12:19:40|3033.97|3026.27|3034.14|3026.44|3034.14|3026.44|3033.97|3026.27|26
1650025190000|2022-04-15 12:19:50|3034.12|3026.42|3034.26|3026.56|3034.27|3026.57|3034.12|3026.42|24
1650025200000|2022-04-15 12:20:00|3034.27|3026.57|3034.18|3026.48|3034.34|3026.64|3034.14|3026.44|23
1650025210000|2022-04-15 12:20:10|3034.19|3026.49|3034.81|3027.11|3035.01|3027.31|3034.18|3026.48|21
1650025220000|2022-04-15 12:20:20|3034.82|3027.12|3034.53|3026.83|3035.04|3027.34|3034.17|3026.47|29
1650025230000|2022-04-15 12:20:30|3034.48|3026.78|3034.62|3026.92|3034.62|3026.92|3034.32|3026.62|21
1650025240000|2022-04-15 12:20:40|3034.53|3026.83|3034.43|3026.73|3034.57|3026.87|3034.38|3026.68|23
1650025250000|2022-04-15 12:20:50|3034.4|3026.7|3034.62|3026.92|3034.62|3026.92|3034.4|3026.7|28
1650025260000|2022-04-15 12:21:00|3034.61|3026.91|3034.67|3026.97|3034.73|3027.03|3034.54|3026.84|29
1650025270000|2022-04-15 12:21:10|3034.68|3026.98|3034.75|3027.05|3034.79|3027.09|3034.43|3026.73|26
1650025280000|2022-04-15 12:21:20|3034.77|3027.07|3034.7|3027|3034.8|3027.1|3034.6|3026.9|28
1650025290000|2022-04-15 12:21:30|3034.77|3027.07|3034.69|3026.99|3034.77|3027.07|3034.58|3026.88|36
1650025300000|2022-04-15 12:21:40|3034.62|3026.92|3035.21|3027.51|3035.29|3027.59|3034.62|3026.92|34
1650025310000|2022-04-15 12:21:50|3035.22|3027.52|3035.17|3027.47|3035.32|3027.62|3035.17|3027.47|31
1650025320000|2022-04-15 12:22:00|3035.18|3027.48|3034|3026.3|3035.24|3027.54|3033.76|3026.06|33
1650025330000|2022-04-15 12:22:10|3033.78|3026.08|3034|3026.3|3034.13|3026.43|3033.75|3026.05|35
1650025340000|2022-04-15 12:22:20|3034.03|3026.33|3033.8|3026.1|3034.03|3026.33|3033.58|3025.88|31
1650025350000|2022-04-15 12:22:30|3033.82|3026.12|3033.78|3026.08|3034.34|3026.64|3033.59|3025.89|35
1650025360000|2022-04-15 12:22:40|3033.79|3026.09|3033.59|3025.89|3034.11|3026.41|3033.58|3025.88|32
1650025370000|2022-04-15 12:22:50|3033.61|3025.91|3033.67|3025.97|3033.77|3026.07|3033.61|3025.91|17
1650025380000|2022-04-15 12:23:00|3033.68|3025.98|3033.62|3025.92|3033.73|3026.03|3033.58|3025.88|18
1650025390000|2022-04-15 12:23:10|3033.67|3025.97|3034.93|3027.23|3034.93|3027.23|3033.59|3025.89|29
1650025400000|2022-04-15 12:23:20|3035.27|3027.57|3035.21|3027.51|3035.35|3027.65|3035.18|3027.48|25
1650025410000|2022-04-15 12:23:30|3035.03|3027.33|3035.8|3028.1|3035.8|3028.1|3034.82|3027.12|29
1650025420000|2022-04-15 12:23:40|3035.59|3027.89|3035.25|3027.55|3035.81|3028.11|3035.21|3027.51|29
1650025430000|2022-04-15 12:23:50|3035.2|3027.5|3035.41|3027.71|3035.73|3028.03|3035.17|3027.47|31
1650025440000|2022-04-15 12:24:00|3035.43|3027.73|3034.88|3027.18|3035.64|3027.94|3034.88|3027.18|19
1650025450000|2022-04-15 12:24:10|3034.87|3027.17|3034.54|3026.84|3035.1|3027.4|3034.38|3026.68|34
1650025460000|2022-04-15 12:24:20|3034.55|3026.85|3034.65|3026.95|3034.81|3027.11|3034.33|3026.63|25
1650025470000|2022-04-15 12:24:30|3034.51|3026.81|3033.7|3026|3034.51|3026.81|3033.56|3025.86|29
1650025480000|2022-04-15 12:24:40|3033.71|3026.01|3033.75|3026.05|3033.91|3026.21|3033.71|3026.01|16
1650025490000|2022-04-15 12:24:50|3033.76|3026.06|3033.81|3026.11|3034|3026.3|3033.69|3025.99|24
1650025500000|2022-04-15 12:25:00|3033.99|3026.29|3032.91|3025.21|3034.08|3026.38|3032.84|3025.14|31
1650025510000|2022-04-15 12:25:10|3032.93|3025.23|3032.93|3025.23|3033.09|3025.39|3032.85|3025.15|30
1650025520000|2022-04-15 12:25:20|3032.95|3025.25|3032.97|3025.27|3032.97|3025.27|3032.86|3025.16|27
1650025530000|2022-04-15 12:25:30|3032.92|3025.22|3033.22|3025.52|3033.43|3025.73|3032.84|3025.14|24
1650025540000|2022-04-15 12:25:40|3032.93|3025.23|3032.66|3024.96|3033.5|3025.8|3032.06|3024.36|26
1650025550000|2022-04-15 12:25:50|3032.06|3024.36|3031.9|3024.2|3032.58|3024.88|3031.8|3024.1|32
1650025560000|2022-04-15 12:26:00|3032.01|3024.31|3031.19|3023.49|3032.01|3024.31|3030.72|3023.02|35
1650025570000|2022-04-15 12:26:10|3031.29|3023.59|3030.83|3023.13|3031.31|3023.61|3030.79|3023.09|27
1650025580000|2022-04-15 12:26:20|3030.78|3023.08|3030.86|3023.16|3031.26|3023.56|3030.61|3022.91|23
1650025590000|2022-04-15 12:26:30|3030.69|3022.99|3030.28|3022.58|3030.79|3023.09|3030.19|3022.49|31
1650025600000|2022-04-15 12:26:40|3030.38|3022.68|3030.73|3023.03|3030.77|3023.07|3030.06|3022.36|30
1650025610000|2022-04-15 12:26:50|3030.77|3023.07|3030.17|3022.47|3030.82|3023.12|3030.14|3022.44|27
1650025620000|2022-04-15 12:27:00|3030.2|3022.5|3030.23|3022.53|3030.36|3022.66|3030.07|3022.37|35
1650025630000|2022-04-15 12:27:10|3030.27|3022.57|3030.2|3022.5|3030.27|3022.57|3030.15|3022.45|16
1650025640000|2022-04-15 12:27:20|3030.21|3022.51|3030.05|3022.35|3030.21|3022.51|3030.01|3022.31|27
1650025650000|2022-04-15 12:27:30|3029.98|3022.28|3030.25|3022.55|3030.41|3022.71|3029.77|3022.07|35
1650025660000|2022-04-15 12:27:40|3030.14|3022.44|3030.34|3022.64|3030.41|3022.71|3029.97|3022.27|34
1650025670000|2022-04-15 12:27:50|3030.33|3022.63|3030.31|3022.61|3030.39|3022.69|3029.83|3022.13|30
1650025680000|2022-04-15 12:28:00|3030.29|3022.59|3029.84|3022.14|3030.37|3022.67|3029.82|3022.12|32
1650025690000|2022-04-15 12:28:10|3029.83|3022.13|3030.1|3022.4|3030.21|3022.51|3029.83|3022.13|30
1650025700000|2022-04-15 12:28:20|3030.09|3022.39|3032.23|3024.53|3032.56|3024.86|3030.05|3022.35|36
1650025710000|2022-04-15 12:28:30|3031.93|3024.23|3031.91|3024.21|3032.33|3024.63|3031.81|3024.11|25
1650025720000|2022-04-15 12:28:40|3031.9|3024.2|3031.98|3024.28|3032.14|3024.44|3031.84|3024.14|14
1650025730000|2022-04-15 12:28:50|3031.99|3024.29|3032.21|3024.51|3032.22|3024.52|3031.99|3024.29|18
1650025740000|2022-04-15 12:29:00|3032.23|3024.53|3032.17|3024.47|3032.23|3024.53|3032.1|3024.4|31
1650025750000|2022-04-15 12:29:10|3032.18|3024.48|3031.96|3024.26|3032.23|3024.53|3031.75|3024.05|19
1650025760000|2022-04-15 12:29:20|3031.91|3024.21|3031.93|3024.23|3031.96|3024.26|3031.79|3024.09|20
1650025770000|2022-04-15 12:29:30|3031.94|3024.24|3031.77|3024.07|3031.94|3024.24|3031.62|3023.92|25
1650025780000|2022-04-15 12:29:40|3031.75|3024.05|3031.19|3023.49|3032.33|3024.63|3030.95|3023.25|31
1650025790000|2022-04-15 12:29:50|3031.14|3023.44|3031.01|3023.31|3031.3|3023.6|3030.85|3023.15|29
1650025800000|2022-04-15 12:30:00|3031.05|3023.35|3030.27|3022.57|3031.35|3023.65|3030.05|3022.35|37
1650025810000|2022-04-15 12:30:10|3030.38|3022.68|3030.18|3022.48|3030.41|3022.71|3030.04|3022.34|33
1650025820000|2022-04-15 12:30:20|3030.17|3022.47|3030.25|3022.55|3030.41|3022.71|3030.15|3022.45|31
1650025830000|2022-04-15 12:30:30|3030.26|3022.56|3030.36|3022.66|3030.36|3022.66|3030.18|3022.48|27
1650025840000|2022-04-15 12:30:40|3030.37|3022.67|3030.52|3022.82|3030.53|3022.83|3030.28|3022.58|30
1650025850000|2022-04-15 12:30:50|3030.53|3022.83|3030.37|3022.67|3030.58|3022.88|3030.3|3022.6|31
1650025860000|2022-04-15 12:31:00|3030.42|3022.72|3030.35|3022.65|3030.65|3022.95|3030.26|3022.56|27
1650025870000|2022-04-15 12:31:10|3030.31|3022.61|3030.39|3022.69|3030.47|3022.77|3030.25|3022.55|28
1650025880000|2022-04-15 12:31:20|3030.36|3022.66|3030.44|3022.74|3030.69|3022.99|3030.35|3022.65|22
1650025890000|2022-04-15 12:31:30|3030.52|3022.82|3030.38|3022.68|3030.52|3022.82|3030.25|3022.55|21
1650025900000|2022-04-15 12:31:40|3030.31|3022.61|3030.54|3022.84|3030.56|3022.86|3030.3|3022.6|18
1650025910000|2022-04-15 12:31:50|3030.58|3022.88|3030.34|3022.64|3030.66|3022.96|3030.19|3022.49|22
1650025920000|2022-04-15 12:32:00|3030.31|3022.61|3030.35|3022.65|3030.46|3022.76|3030.24|3022.54|29
1650025930000|2022-04-15 12:32:10|3030.37|3022.67|3030.51|3022.81|3030.51|3022.81|3030.24|3022.54|22
1650025940000|2022-04-15 12:32:20|3030.4|3022.7|3030.11|3022.41|3030.5|3022.8|3030.11|3022.41|11
1650025950000|2022-04-15 12:32:30|3030.08|3022.38|3030.25|3022.55|3030.5|3022.8|3030|3022.3|30
1650025960000|2022-04-15 12:32:40|3030.17|3022.47|3029.91|3022.21|3030.38|3022.68|3029.8|3022.1|38
1650025970000|2022-04-15 12:32:50|3029.92|3022.22|3029.92|3022.22|3030|3022.3|3029.79|3022.09|35
1650025980000|2022-04-15 12:33:00|3029.97|3022.27|3029.97|3022.27|3030.1|3022.4|3029.86|3022.16|20
1650025990000|2022-04-15 12:33:10|3030|3022.3|3029.93|3022.23|3030.02|3022.32|3029.91|3022.21|21
1650026000000|2022-04-15 12:33:20|3029.94|3022.24|3029.91|3022.21|3029.95|3022.25|3029.72|3022.02|38
1650026010000|2022-04-15 12:33:30|3029.92|3022.22|3029.8|3022.1|3029.95|3022.25|3029.74|3022.04|32
1650026020000|2022-04-15 12:33:40|3029.82|3022.12|3028.75|3021.05|3029.84|3022.14|3028.55|3020.85|35
1650026030000|2022-04-15 12:33:50|3028.22|3020.52|3028.48|3020.78|3028.69|3020.99|3028.2|3020.5|34
1650026040000|2022-04-15 12:34:00|3028.63|3020.93|3028.53|3020.83|3028.72|3021.02|3028.46|3020.76|27
1650026050000|2022-04-15 12:34:10|3028.54|3020.84|3026.69|3018.99|3028.64|3020.94|3026.69|3018.99|34
1650026060000|2022-04-15 12:34:20|3026.55|3018.85|3026.37|3018.67|3026.55|3018.85|3026.08|3018.38|33
1650026070000|2022-04-15 12:34:30|3026.43|3018.73|3028.2|3020.5|3028.61|3020.91|3026.43|3018.73|34
1650026080000|2022-04-15 12:34:40|3028.22|3020.52|3028|3020.3|3028.24|3020.54|3027.82|3020.12|30
1650026090000|2022-04-15 12:34:50|3027.94|3020.24|3027.85|3020.15|3028.01|3020.31|3027.67|3019.97|32
1650026100000|2022-04-15 12:35:00|3027.84|3020.14|3027.89|3020.19|3028.06|3020.36|3027.63|3019.93|36
1650026110000|2022-04-15 12:35:10|3027.95|3020.25|3027.94|3020.24|3027.99|3020.29|3027.83|3020.13|28
1650026120000|2022-04-15 12:35:20|3027.96|3020.26|3027.08|3019.38|3027.96|3020.26|3027.08|3019.38|28
1650026130000|2022-04-15 12:35:30|3027.09|3019.39|3026.95|3019.25|3027.09|3019.39|3026.72|3019.02|24
1650026140000|2022-04-15 12:35:40|3026.92|3019.22|3026.78|3019.08|3026.92|3019.22|3026.65|3018.95|36
1650026150000|2022-04-15 12:35:50|3026.79|3019.09|3026.73|3019.03|3026.82|3019.12|3026.49|3018.79|28
1650026160000|2022-04-15 12:36:00|3026.44|3018.74|3026.22|3018.52|3026.54|3018.84|3026.11|3018.41|34
1650026170000|2022-04-15 12:36:10|3026.27|3018.57|3026.27|3018.57|3026.41|3018.71|3026.19|3018.49|31
1650026180000|2022-04-15 12:36:20|3026.25|3018.55|3026.12|3018.42|3026.34|3018.64|3025.96|3018.26|32
1650026190000|2022-04-15 12:36:30|3026.07|3018.37|3026.01|3018.31|3026.2|3018.5|3025.88|3018.18|28
1650026200000|2022-04-15 12:36:40|3026.02|3018.32|3026.05|3018.35|3026.12|3018.42|3026.01|3018.31|16
1650026210000|2022-04-15 12:36:50|3026.1|3018.4|3026.2|3018.5|3026.32|3018.62|3025.94|3018.24|29
1650026220000|2022-04-15 12:37:00|3026.21|3018.51|3026.93|3019.23|3026.93|3019.23|3026.06|3018.36|22
1650026230000|2022-04-15 12:37:10|3026.92|3019.22|3027.01|3019.31|3027.04|3019.34|3026.79|3019.09|24
1650026240000|2022-04-15 12:37:20|3027.04|3019.34|3026.66|3018.96|3027.08|3019.38|3026.64|3018.94|31
1650026250000|2022-04-15 12:37:30|3026.63|3018.93|3026.59|3018.89|3026.84|3019.14|3026.44|3018.74|35
1650026260000|2022-04-15 12:37:40|3026.52|3018.82|3026.54|3018.84|3026.67|3018.97|3026.5|3018.8|29
1650026270000|2022-04-15 12:37:50|3026.52|3018.82|3025.83|3018.13|3026.65|3018.95|3025.7|3018|33
1650026280000|2022-04-15 12:38:00|3025.86|3018.16|3026.46|3018.76|3026.7|3019|3025.84|3018.14|33
1650026290000|2022-04-15 12:38:10|3026.5|3018.8|3026.19|3018.49|3026.57|3018.87|3026.11|3018.41|35
1650026300000|2022-04-15 12:38:20|3026.29|3018.59|3026.03|3018.33|3026.57|3018.87|3026.02|3018.32|31
1650026310000|2022-04-15 12:38:30|3026.05|3018.35|3025.96|3018.26|3026.58|3018.88|3025.8|3018.1|28
1650026320000|2022-04-15 12:38:40|3025.95|3018.25|3026.43|3018.73|3026.61|3018.91|3025.89|3018.19|29
1650026330000|2022-04-15 12:38:50|3026.44|3018.74|3026.44|3018.74|3026.75|3019.05|3026.18|3018.48|33
1650026340000|2022-04-15 12:39:00|3026.43|3018.73|3026.44|3018.74|3026.45|3018.75|3026.11|3018.41|31
1650026350000|2022-04-15 12:39:10|3026.48|3018.78|3027.11|3019.41|3027.11|3019.41|3026.48|3018.78|33
1650026360000|2022-04-15 12:39:20|3026.88|3019.18|3027.51|3019.81|3027.67|3019.97|3026.77|3019.07|37
1650026370000|2022-04-15 12:39:30|3027.44|3019.74|3027.86|3020.16|3028.04|3020.34|3027.32|3019.62|33
1650026380000|2022-04-15 12:39:40|3027.77|3020.07|3027.01|3019.31|3027.79|3020.09|3027.01|3019.31|31
1650026390000|2022-04-15 12:39:50|3027.23|3019.53|3027.18|3019.48|3027.39|3019.69|3027.13|3019.43|32
1650026400000|2022-04-15 12:40:00|3027.17|3019.47|3027.29|3019.59|3027.32|3019.62|3027.17|3019.47|24
1650026410000|2022-04-15 12:40:10|3027.3|3019.6|3026.85|3019.15|3027.32|3019.62|3026.85|3019.15|31
1650026420000|2022-04-15 12:40:20|3026.71|3019.01|3026.69|3018.99|3026.96|3019.26|3026.35|3018.65|30
1650026430000|2022-04-15 12:40:30|3026.44|3018.74|3026.5|3018.8|3026.72|3019.02|3026.02|3018.32|36
1650026440000|2022-04-15 12:40:40|3026.36|3018.66|3026.96|3019.26|3027.19|3019.49|3026.36|3018.66|32
1650026450000|2022-04-15 12:40:50|3026.9|3019.2|3026.91|3019.21|3026.99|3019.29|3026.72|3019.02|29
1650026460000|2022-04-15 12:41:00|3026.93|3019.23|3027.21|3019.51|3027.21|3019.51|3026.6|3018.9|32
1650026470000|2022-04-15 12:41:10|3027.2|3019.5|3026.94|3019.24|3027.28|3019.58|3026.94|3019.24|20
1650026480000|2022-04-15 12:41:20|3027.24|3019.54|3027.22|3019.52|3027.32|3019.62|3026.94|3019.24|29
1650026490000|2022-04-15 12:41:30|3027.2|3019.5|3027.21|3019.51|3027.25|3019.55|3027.08|3019.38|27
1650026500000|2022-04-15 12:41:40|3027.27|3019.57|3027.19|3019.49|3027.27|3019.57|3027.1|3019.4|27
1650026510000|2022-04-15 12:41:50|3027.14|3019.44|3027.2|3019.5|3027.29|3019.59|3027.04|3019.34|32
1650026520000|2022-04-15 12:42:00|3027.19|3019.49|3027.22|3019.52|3027.31|3019.61|3027.06|3019.36|30
1650026530000|2022-04-15 12:42:10|3027.23|3019.53|3026.9|3019.2|3027.25|3019.55|3026.9|3019.2|23
1650026540000|2022-04-15 12:42:20|3026.98|3019.28|3027.8|3020.1|3027.84|3020.14|3026.98|3019.28|24
1650026550000|2022-04-15 12:42:30|3027.78|3020.08|3027.68|3019.98|3027.8|3020.1|3027.59|3019.89|26
1650026560000|2022-04-15 12:42:40|3027.23|3019.53|3027.15|3019.45|3027.23|3019.53|3026.31|3018.61|33
1650026570000|2022-04-15 12:42:50|3027.14|3019.44|3027.6|3019.9|3027.6|3019.9|3027.14|3019.44|36
1650026580000|2022-04-15 12:43:00|3027.62|3019.92|3027.6|3019.9|3027.7|3020|3027.55|3019.85|34
1650026590000|2022-04-15 12:43:10|3027.55|3019.85|3028.21|3020.51|3028.55|3020.85|3027.51|3019.81|33
1650026600000|2022-04-15 12:43:20|3028.12|3020.42|3028.43|3020.73|3028.47|3020.77|3028.12|3020.42|32
1650026610000|2022-04-15 12:43:30|3028.46|3020.76|3028.77|3021.07|3028.77|3021.07|3028.39|3020.69|24
1650026620000|2022-04-15 12:43:40|3028.72|3021.02|3028.81|3021.11|3028.87|3021.17|3028.72|3021.02|22
1650026630000|2022-04-15 12:43:50|3028.78|3021.08|3028.89|3021.19|3029.01|3021.31|3028.76|3021.06|24
1650026640000|2022-04-15 12:44:00|3028.86|3021.16|3028.71|3021.01|3028.86|3021.16|3028.68|3020.98|29
1650026650000|2022-04-15 12:44:10|3028.68|3020.98|3028.99|3021.29|3029.23|3021.53|3028.68|3020.98|25
1650026660000|2022-04-15 12:44:20|3029|3021.3|3029.12|3021.42|3029.2|3021.5|3029|3021.3|21
1650026670000|2022-04-15 12:44:30|3029.13|3021.43|3029.18|3021.48|3029.27|3021.57|3029.06|3021.36|27
1650026680000|2022-04-15 12:44:40|3029.2|3021.5|3029.22|3021.52|3029.25|3021.55|3029.13|3021.43|18
1650026690000|2022-04-15 12:44:50|3029.3|3021.6|3029.25|3021.55|3029.3|3021.6|3029.2|3021.5|23
1650026700000|2022-04-15 12:45:00|3029.21|3021.51|3029.22|3021.52|3029.32|3021.62|3029.16|3021.46|24
1650026710000|2022-04-15 12:45:10|3029.27|3021.57|3029.26|3021.56|3029.31|3021.61|3029.11|3021.41|29
1650026720000|2022-04-15 12:45:20|3029.25|3021.55|3029.17|3021.47|3029.41|3021.71|3029.04|3021.34|32
1650026730000|2022-04-15 12:45:30|3029.18|3021.48|3029.15|3021.45|3029.34|3021.64|3029.13|3021.43|26
1650026740000|2022-04-15 12:45:40|3029.06|3021.36|3027.04|3019.34|3029.06|3021.36|3027.01|3019.31|35
1650026750000|2022-04-15 12:45:50|3027.06|3019.36|3027.2|3019.5|3027.26|3019.56|3027.05|3019.35|27
1650026760000|2022-04-15 12:46:00|3027.21|3019.51|3026.51|3018.81|3027.4|3019.7|3026.39|3018.69|29
1650026770000|2022-04-15 12:46:10|3026.38|3018.68|3026.62|3018.92|3026.71|3019.01|3026.02|3018.32|27
1650026780000|2022-04-15 12:46:20|3026.57|3018.87|3026.6|3018.9|3026.6|3018.9|3026.49|3018.79|19
1650026790000|2022-04-15 12:46:30|3026.54|3018.84|3026.68|3018.98|3026.72|3019.02|3025.99|3018.29|24
1650026800000|2022-04-15 12:46:40|3026.73|3019.03|3025.34|3017.64|3026.81|3019.11|3025.34|3017.64|25
1650026810000|2022-04-15 12:46:50|3025.33|3017.63|3025.28|3017.58|3025.63|3017.93|3025.24|3017.54|29
1650026820000|2022-04-15 12:47:00|3025.27|3017.57|3025.47|3017.77|3025.65|3017.95|3025.24|3017.54|32
1650026830000|2022-04-15 12:47:10|3025.48|3017.78|3025.45|3017.75|3025.59|3017.89|3025.31|3017.61|24
1650026840000|2022-04-15 12:47:20|3025.51|3017.81|3025.67|3017.97|3025.67|3017.97|3025.36|3017.66|30
1650026850000|2022-04-15 12:47:30|3025.97|3018.27|3026.25|3018.55|3026.25|3018.55|3025.84|3018.14|31
1650026860000|2022-04-15 12:47:40|3026.29|3018.59|3026.06|3018.36|3026.29|3018.59|3026.02|3018.32|31
1650026870000|2022-04-15 12:47:50|3026.05|3018.35|3025.96|3018.26|3026.05|3018.35|3025.94|3018.24|16
1650026880000|2022-04-15 12:48:00|3025.95|3018.25|3025.88|3018.18|3026.21|3018.51|3025.77|3018.07|27
1650026890000|2022-04-15 12:48:10|3025.9|3018.2|3025.06|3017.36|3026.26|3018.56|3024.92|3017.22|38
1650026900000|2022-04-15 12:48:20|3024.94|3017.24|3024.51|3016.81|3025.52|3017.82|3024.14|3016.44|37
1650026910000|2022-04-15 12:48:30|3024.4|3016.7|3025.28|3017.58|3025.28|3017.58|3024.23|3016.53|28
1650026920000|2022-04-15 12:48:40|3025.22|3017.52|3024.4|3016.7|3025.56|3017.86|3024|3016.3|36
1650026930000|2022-04-15 12:48:50|3024.44|3016.74|3024|3016.3|3024.44|3016.74|3023.91|3016.21|33
1650026940000|2022-04-15 12:49:00|3023.98|3016.28|3024.47|3016.77|3024.51|3016.81|3023.98|3016.28|27
1650026950000|2022-04-15 12:49:10|3024.45|3016.75|3024.65|3016.95|3024.8|3017.1|3024.44|3016.74|27
1650026960000|2022-04-15 12:49:20|3024.64|3016.94|3024.47|3016.77|3024.77|3017.07|3024.4|3016.7|27
1650026970000|2022-04-15 12:49:30|3024.49|3016.79|3025.02|3017.32|3025.09|3017.39|3024.49|3016.79|23
1650026980000|2022-04-15 12:49:40|3025.11|3017.41|3025.48|3017.78|3025.49|3017.79|3025.1|3017.4|15
1650026990000|2022-04-15 12:49:50|3025.29|3017.59|3025.36|3017.66|3025.45|3017.75|3025.03|3017.33|28
1650027000000|2022-04-15 12:50:00|3025.39|3017.69|3024.78|3017.08|3025.48|3017.78|3024.1|3016.4|36
1650027010000|2022-04-15 12:50:10|3024.79|3017.09|3024.71|3017.01|3024.86|3017.16|3024.36|3016.66|32
1650027020000|2022-04-15 12:50:20|3024.7|3017|3024.4|3016.7|3024.82|3017.12|3024.31|3016.61|31
1650027030000|2022-04-15 12:50:30|3024.7|3017|3024.23|3016.53|3024.72|3017.02|3024.13|3016.43|27
1650027040000|2022-04-15 12:50:40|3024.2|3016.5|3024.53|3016.83|3024.53|3016.83|3024.12|3016.42|19
1650027050000|2022-04-15 12:50:50|3024.65|3016.95|3024.14|3016.44|3024.73|3017.03|3024.12|3016.42|21
1650027060000|2022-04-15 12:51:00|3024.19|3016.49|3024.06|3016.36|3024.72|3017.02|3024.06|3016.36|24
1650027070000|2022-04-15 12:51:10|3024.07|3016.37|3023.32|3015.62|3024.55|3016.85|3023.22|3015.52|25
1650027080000|2022-04-15 12:51:20|3023.31|3015.61|3022.66|3014.96|3023.43|3015.73|3022.65|3014.95|31
1650027090000|2022-04-15 12:51:30|3022.71|3015.01|3022.7|3015|3022.78|3015.08|3022.6|3014.9|25
1650027100000|2022-04-15 12:51:40|3022.69|3014.99|3022.58|3014.88|3022.75|3015.05|3022.56|3014.86|35
1650027110000|2022-04-15 12:51:50|3022.59|3014.89|3022.71|3015.01|3022.81|3015.11|3022.53|3014.83|28
1650027120000|2022-04-15 12:52:00|3022.74|3015.04|3022.57|3014.87|3022.74|3015.04|3022.57|3014.87|23
1650027130000|2022-04-15 12:52:10|3022.62|3014.92|3022.63|3014.93|3022.64|3014.94|3022.56|3014.86|21
1650027140000|2022-04-15 12:52:20|3022.59|3014.89|3022.37|3014.67|3023.16|3015.46|3022.37|3014.67|24
1650027150000|2022-04-15 12:52:30|3022.49|3014.79|3022.79|3015.09|3023.08|3015.38|3021.86|3014.16|33
1650027160000|2022-04-15 12:52:40|3022.67|3014.97|3022.67|3014.97|3022.85|3015.15|3021.98|3014.28|31
1650027170000|2022-04-15 12:52:50|3022.7|3015|3021.89|3014.19|3022.71|3015.01|3021.88|3014.18|26
1650027180000|2022-04-15 12:53:00|3021.98|3014.28|3023.57|3015.87|3024.06|3016.36|3021.87|3014.17|27
1650027190000|2022-04-15 12:53:10|3023.6|3015.9|3023.21|3015.51|3023.7|3016|3023.09|3015.39|32
1650027200000|2022-04-15 12:53:20|3023.19|3015.49|3023.33|3015.63|3023.33|3015.63|3023.16|3015.46|14
1650027210000|2022-04-15 12:53:30|3023.25|3015.55|3023.23|3015.53|3023.33|3015.63|3023.2|3015.5|10
1650027220000|2022-04-15 12:53:40|3023.22|3015.52|3022.9|3015.2|3023.3|3015.6|3022.9|3015.2|13
1650027230000|2022-04-15 12:53:50|3022.89|3015.19|3023.33|3015.63|3023.38|3015.68|3022.32|3014.62|26
1650027240000|2022-04-15 12:54:00|3023.35|3015.65|3023.04|3015.34|3023.35|3015.65|3022.39|3014.69|28
1650027250000|2022-04-15 12:54:10|3023.03|3015.33|3022.11|3014.41|3023.36|3015.66|3022.08|3014.38|29
1650027260000|2022-04-15 12:54:20|3022.08|3014.38|3022.96|3015.26|3023.06|3015.36|3022.08|3014.38|36
1650027270000|2022-04-15 12:54:30|3023.05|3015.35|3023.19|3015.49|3023.21|3015.51|3022.37|3014.67|39
1650027280000|2022-04-15 12:54:40|3023.13|3015.43|3023.13|3015.43|3023.18|3015.48|3023.07|3015.37|23
1650027290000|2022-04-15 12:54:50|3023.09|3015.39|3023.24|3015.54|3023.38|3015.68|3023.08|3015.38|19
1650027300000|2022-04-15 12:55:00|3023.25|3015.55|3023.24|3015.54|3023.33|3015.63|3023.16|3015.46|19
1650027310000|2022-04-15 12:55:10|3023.25|3015.55|3023.09|3015.39|3023.52|3015.82|3023.09|3015.39|29
1650027320000|2022-04-15 12:55:20|3023.45|3015.75|3023.47|3015.77|3024.13|3016.43|3022.89|3015.19|33
1650027330000|2022-04-15 12:55:30|3023.34|3015.64|3023.38|3015.68|3023.77|3016.07|3022.75|3015.05|36
1650027340000|2022-04-15 12:55:40|3023.34|3015.64|3022.91|3015.21|3023.68|3015.98|3022.78|3015.08|30
1650027350000|2022-04-15 12:55:50|3023.39|3015.69|3022.97|3015.27|3023.6|3015.9|3022.91|3015.21|27
1650027360000|2022-04-15 12:56:00|3023.58|3015.88|3022.34|3014.64|3024.13|3016.43|3022.34|3014.64|29
1650027370000|2022-04-15 12:56:10|3023.09|3015.39|3023.47|3015.77|3023.53|3015.83|3022.46|3014.76|32
1650027380000|2022-04-15 12:56:20|3023.32|3015.62|3023.15|3015.45|3023.52|3015.82|3022.72|3015.02|27
1650027390000|2022-04-15 12:56:30|3023.46|3015.76|3023.09|3015.39|3023.5|3015.8|3022.8|3015.1|36
1650027400000|2022-04-15 12:56:40|3023.19|3015.49|3023.08|3015.38|3023.58|3015.88|3022.91|3015.21|22
1650027410000|2022-04-15 12:56:50|3023.06|3015.36|3022.96|3015.26|3023.09|3015.39|3022.51|3014.81|31
1650027420000|2022-04-15 12:57:00|3023.11|3015.41|3023.31|3015.61|3023.31|3015.61|3022.98|3015.28|29
1650027430000|2022-04-15 12:57:10|3023.26|3015.56|3023.83|3016.13|3023.83|3016.13|3023.26|3015.56|25
1650027440000|2022-04-15 12:57:20|3023.93|3016.23|3023.74|3016.04|3023.94|3016.24|3023.68|3015.98|22
1650027450000|2022-04-15 12:57:30|3023.73|3016.03|3023.79|3016.09|3023.81|3016.11|3023.7|3016|26
1650027460000|2022-04-15 12:57:40|3023.8|3016.1|3024.22|3016.52|3024.53|3016.83|3023.78|3016.08|20
1650027470000|2022-04-15 12:57:50|3024.24|3016.54|3023.86|3016.16|3024.24|3016.54|3023.78|3016.08|25
1650027480000|2022-04-15 12:58:00|3023.87|3016.17|3023.81|3016.11|3023.87|3016.17|3023.76|3016.06|21
1650027490000|2022-04-15 12:58:10|3023.75|3016.05|3024.73|3017.03|3025.02|3017.32|3023.75|3016.05|27
1650027500000|2022-04-15 12:58:20|3024.67|3016.97|3024.6|3016.9|3025.12|3017.42|3024.46|3016.76|29
1650027510000|2022-04-15 12:58:30|3024.61|3016.91|3024.47|3016.77|3024.97|3017.27|3024|3016.3|28
1650027520000|2022-04-15 12:58:40|3024.55|3016.85|3024.05|3016.35|3024.72|3017.02|3023.95|3016.25|29
1650027530000|2022-04-15 12:58:50|3024.04|3016.34|3024.47|3016.77|3024.48|3016.78|3024.01|3016.31|28
1650027540000|2022-04-15 12:59:00|3024.38|3016.68|3024.48|3016.78|3024.57|3016.87|3024.37|3016.67|27
1650027550000|2022-04-15 12:59:10|3024.49|3016.79|3024.22|3016.52|3024.49|3016.79|3023.93|3016.23|22
1650027560000|2022-04-15 12:59:20|3024.18|3016.48|3024.19|3016.49|3024.35|3016.65|3023.97|3016.27|29
1650027570000|2022-04-15 12:59:30|3024.22|3016.52|3024.06|3016.36|3024.32|3016.62|3024.01|3016.31|27
1650027580000|2022-04-15 12:59:40|3024.07|3016.37|3025.11|3017.41|3025.35|3017.65|3024.07|3016.37|31
1650027590000|2022-04-15 12:59:50|3025.14|3017.44|3025.45|3017.75|3025.45|3017.75|3024.84|3017.14|29
1650027600000|2022-04-15 13:00:00|3025.5|3017.8|3026.59|3018.89|3026.6|3018.9|3025.46|3017.76|32
1650027610000|2022-04-15 13:00:10|3026.41|3018.71|3027.77|3020.07|3028.04|3020.34|3026.41|3018.71|25
1650027620000|2022-04-15 13:00:20|3027.65|3019.95|3027.61|3019.91|3028.34|3020.64|3027.29|3019.59|33
1650027630000|2022-04-15 13:00:30|3027.54|3019.84|3028.05|3020.35|3028.3|3020.6|3027.54|3019.84|24
1650027640000|2022-04-15 13:00:40|3028.08|3020.38|3028.08|3020.38|3028.28|3020.58|3027.62|3019.92|27
1650027650000|2022-04-15 13:00:50|3028.01|3020.31|3027.68|3019.98|3028.82|3021.12|3027.68|3019.98|29
1650027660000|2022-04-15 13:01:00|3028.06|3020.36|3028.4|3020.7|3028.4|3020.7|3027.67|3019.97|25
1650027670000|2022-04-15 13:01:10|3028.29|3020.59|3028.04|3020.34|3028.5|3020.8|3027.97|3020.27|18
1650027680000|2022-04-15 13:01:20|3027.97|3020.27|3027.36|3019.66|3028.1|3020.4|3027.14|3019.44|25
1650027690000|2022-04-15 13:01:30|3026.87|3019.17|3027.82|3020.12|3027.92|3020.22|3026.67|3018.97|28
1650027700000|2022-04-15 13:01:40|3027.83|3020.13|3026.87|3019.17|3027.83|3020.13|3026.66|3018.96|28
1650027710000|2022-04-15 13:01:50|3026.77|3019.07|3025.79|3018.09|3026.77|3019.07|3025.5|3017.8|34
1650027720000|2022-04-15 13:02:00|3025.75|3018.05|3025.81|3018.11|3025.83|3018.13|3025.61|3017.91|27
1650027730000|2022-04-15 13:02:10|3025.65|3017.95|3025.89|3018.19|3025.89|3018.19|3025.55|3017.85|21
1650027740000|2022-04-15 13:02:20|3025.96|3018.26|3026.59|3018.89|3026.59|3018.89|3025.96|3018.26|27
1650027750000|2022-04-15 13:02:30|3026.58|3018.88|3026.39|3018.69|3026.58|3018.88|3026.39|3018.69|18
1650027760000|2022-04-15 13:02:40|3026.4|3018.7|3026.34|3018.64|3026.49|3018.79|3026.33|3018.63|18
1650027770000|2022-04-15 13:02:50|3026.35|3018.65|3026.45|3018.75|3026.56|3018.86|3026.29|3018.59|12
1650027780000|2022-04-15 13:03:00|3026.29|3018.59|3026.18|3018.48|3026.54|3018.84|3026.16|3018.46|22
1650027790000|2022-04-15 13:03:10|3026.5|3018.8|3025.35|3017.65|3026.5|3018.8|3024.92|3017.22|33
1650027800000|2022-04-15 13:03:20|3025.44|3017.74|3024.12|3016.42|3025.53|3017.83|3024.11|3016.41|24
1650027810000|2022-04-15 13:03:30|3025.18|3017.48|3023.55|3015.85|3025.22|3017.52|3023.17|3015.47|26
1650027820000|2022-04-15 13:03:40|3023.35|3015.65|3022.63|3014.93|3023.35|3015.65|3022.44|3014.74|25
1650027830000|2022-04-15 13:03:50|3022.88|3015.18|3022.67|3014.97|3022.88|3015.18|3022.44|3014.74|27
1650027840000|2022-04-15 13:04:00|3022.68|3014.98|3022.52|3014.82|3022.68|3014.98|3022.52|3014.82|17
1650027850000|2022-04-15 13:04:10|3022.67|3014.97|3023.1|3015.4|3023.2|3015.5|3021.94|3014.24|21
1650027860000|2022-04-15 13:04:20|3022.62|3014.92|3022.74|3015.04|3023.06|3015.36|3022.48|3014.78|24
1650027870000|2022-04-15 13:04:30|3022.75|3015.05|3022.71|3015.01|3023.23|3015.53|3022.71|3015.01|31
1650027880000|2022-04-15 13:04:40|3022.63|3014.93|3021.71|3014.01|3023.25|3015.55|3021.71|3014.01|31
1650027890000|2022-04-15 13:04:50|3021.94|3014.24|3022.35|3014.65|3022.68|3014.98|3021.59|3013.89|32
1650027900000|2022-04-15 13:05:00|3021.87|3014.17|3022.29|3014.59|3022.84|3015.14|3021.75|3014.05|39
1650027910000|2022-04-15 13:05:10|3022.27|3014.57|3021.95|3014.25|3022.48|3014.78|3021.75|3014.05|22
1650027920000|2022-04-15 13:05:20|3021.98|3014.28|3021.81|3014.11|3022.26|3014.56|3021.77|3014.07|37
1650027930000|2022-04-15 13:05:30|3021.82|3014.12|3021.79|3014.09|3022.35|3014.65|3021.62|3013.92|27
1650027940000|2022-04-15 13:05:40|3021.97|3014.27|3021.97|3014.27|3022.35|3014.65|3021.65|3013.95|24
1650027950000|2022-04-15 13:05:50|3021.83|3014.13|3022.04|3014.34|3022.21|3014.51|3021.83|3014.13|21
1650027960000|2022-04-15 13:06:00|3022.01|3014.31|3022.64|3014.94|3022.77|3015.07|3021.97|3014.27|32
1650027970000|2022-04-15 13:06:10|3022.65|3014.95|3022.2|3014.5|3022.67|3014.97|3021.62|3013.92|30
1650027980000|2022-04-15 13:06:20|3022.18|3014.48|3021.95|3014.25|3022.18|3014.48|3021.87|3014.17|31
1650027990000|2022-04-15 13:06:30|3022.13|3014.43|3021.99|3014.29|3022.13|3014.43|3021.68|3013.98|30
1650028000000|2022-04-15 13:06:40|3021.91|3014.21|3021.26|3013.56|3021.94|3014.24|3021.07|3013.37|25
1650028010000|2022-04-15 13:06:50|3021.25|3013.55|3019.52|3011.82|3021.25|3013.55|3019.51|3011.81|31
1650028020000|2022-04-15 13:07:00|3019.65|3011.95|3019.68|3011.98|3020.64|3012.94|3019.59|3011.89|26
1650028030000|2022-04-15 13:07:10|3019.78|3012.08|3019.95|3012.25|3020.62|3012.92|3019.3|3011.6|28
1650028040000|2022-04-15 13:07:20|3019.39|3011.69|3019.75|3012.05|3020.16|3012.46|3019.28|3011.58|35
1650028050000|2022-04-15 13:07:30|3019.76|3012.06|3019.68|3011.98|3019.88|3012.18|3019.63|3011.93|31
1650028060000|2022-04-15 13:07:40|3019.79|3012.09|3019.66|3011.96|3019.79|3012.09|3019.5|3011.8|25
1650028070000|2022-04-15 13:07:50|3019.6|3011.9|3017.85|3010.15|3019.77|3012.07|3017.84|3010.14|30
1650028080000|2022-04-15 13:08:00|3017.83|3010.13|3018.65|3010.95|3019.08|3011.38|3017.62|3009.92|37
1650028090000|2022-04-15 13:08:10|3018.49|3010.79|3018.77|3011.07|3019.13|3011.43|3018.41|3010.71|28
1650028100000|2022-04-15 13:08:20|3019.09|3011.39|3019.48|3011.78|3019.84|3012.14|3018.93|3011.23|37
1650028110000|2022-04-15 13:08:30|3019.33|3011.63|3019.19|3011.49|3019.44|3011.74|3018.89|3011.19|28
1650028120000|2022-04-15 13:08:40|3019.2|3011.5|3019.38|3011.68|3019.6|3011.9|3018.85|3011.15|30
1650028130000|2022-04-15 13:08:50|3018.95|3011.25|3019.2|3011.5|3019.47|3011.77|3018.92|3011.22|31
1650028140000|2022-04-15 13:09:00|3019.16|3011.46|3019.23|3011.53|3019.37|3011.67|3018.89|3011.19|32
1650028150000|2022-04-15 13:09:10|3019.29|3011.59|3020.01|3012.31|3020.01|3012.31|3018.75|3011.05|29
1650028160000|2022-04-15 13:09:20|3020.1|3012.4|3019.91|3012.21|3020.17|3012.47|3019.9|3012.2|31
1650028170000|2022-04-15 13:09:30|3019.88|3012.18|3020.31|3012.61|3020.54|3012.84|3019.86|3012.16|30
1650028180000|2022-04-15 13:09:40|3020.29|3012.59|3019.23|3011.53|3020.29|3012.59|3018.31|3010.61|36
1650028190000|2022-04-15 13:09:50|3019.2|3011.5|3019.02|3011.32|3019.27|3011.57|3018.9|3011.2|31
1650028200000|2022-04-15 13:10:00|3019.09|3011.39|3018.84|3011.14|3019.45|3011.75|3018.35|3010.65|34
1650028210000|2022-04-15 13:10:10|3018.9|3011.2|3019.51|3011.81|3019.65|3011.95|3018.9|3011.2|33
1650028220000|2022-04-15 13:10:20|3019.41|3011.71|3019.63|3011.93|3019.97|3012.27|3019.41|3011.71|34
1650028230000|2022-04-15 13:10:30|3019.64|3011.94|3020.25|3012.55|3020.26|3012.56|3019.48|3011.78|35
1650028240000|2022-04-15 13:10:40|3020.45|3012.75|3019.84|3012.14|3020.45|3012.75|3019.84|3012.14|37
1650028250000|2022-04-15 13:10:50|3019.94|3012.24|3019.42|3011.72|3019.94|3012.24|3019.12|3011.42|28
1650028260000|2022-04-15 13:11:00|3019.43|3011.73|3019.43|3011.73|3019.64|3011.94|3018.98|3011.28|34
1650028270000|2022-04-15 13:11:10|3019.45|3011.75|3020.3|3012.6|3020.32|3012.62|3019.34|3011.64|37
1650028280000|2022-04-15 13:11:20|3020.28|3012.58|3020.74|3013.04|3020.88|3013.18|3020.28|3012.58|24
1650028290000|2022-04-15 13:11:30|3020.67|3012.97|3020.77|3013.07|3020.87|3013.17|3020.65|3012.95|27
1650028300000|2022-04-15 13:11:40|3020.76|3013.06|3020.61|3012.91|3020.96|3013.26|3020.6|3012.9|29
1650028310000|2022-04-15 13:11:50|3020.56|3012.86|3020.96|3013.26|3020.96|3013.26|3020.13|3012.43|27
1650028320000|2022-04-15 13:12:00|3020.87|3013.17|3020.26|3012.56|3021.03|3013.33|3020.18|3012.48|16
1650028330000|2022-04-15 13:12:10|3020.32|3012.62|3020.14|3012.44|3021.33|3013.63|3020.14|3012.44|14
1650028340000|2022-04-15 13:12:20|3020.13|3012.43|3020.58|3012.88|3021.34|3013.64|3020.12|3012.42|29
1650028350000|2022-04-15 13:12:30|3020.62|3012.92|3020.68|3012.98|3020.71|3013.01|3020.62|3012.92|14
1650028360000|2022-04-15 13:12:40|3020.65|3012.95|3019.88|3012.18|3020.65|3012.95|3019.3|3011.6|32
1650028370000|2022-04-15 13:12:50|3019.89|3012.19|3019.89|3012.19|3019.92|3012.22|3019.74|3012.04|29
1650028380000|2022-04-15 13:13:00|3019.76|3012.06|3019.57|3011.87|3019.92|3012.22|3019.57|3011.87|17
1650028390000|2022-04-15 13:13:10|3019.71|3012.01|3019.7|3012|3019.72|3012.02|3019.58|3011.88|19
1650028400000|2022-04-15 13:13:20|3019.83|3012.13|3018.79|3011.09|3019.83|3012.13|3018.79|3011.09|18
1650028410000|2022-04-15 13:13:30|3019.33|3011.63|3019.49|3011.79|3019.51|3011.81|3018.79|3011.09|23
1650028420000|2022-04-15 13:13:40|3019.5|3011.8|3019.13|3011.43|3019.5|3011.8|3019.05|3011.35|30
1650028430000|2022-04-15 13:13:50|3019.12|3011.42|3019.37|3011.67|3019.38|3011.68|3019.1|3011.4|26
1650028440000|2022-04-15 13:14:00|3019.29|3011.59|3019.31|3011.61|3019.35|3011.65|3019.22|3011.52|27
1650028450000|2022-04-15 13:14:10|3019.25|3011.55|3019.35|3011.65|3019.53|3011.83|3019.25|3011.55|26
1650028460000|2022-04-15 13:14:20|3019.37|3011.67|3019.44|3011.74|3019.51|3011.81|3019.31|3011.61|26
1650028470000|2022-04-15 13:14:30|3019.45|3011.75|3018.97|3011.27|3019.61|3011.91|3018.97|3011.27|27
1650028480000|2022-04-15 13:14:40|3019.01|3011.31|3018.87|3011.17|3019.09|3011.39|3018.82|3011.12|36
1650028490000|2022-04-15 13:14:50|3018.92|3011.22|3018.97|3011.27|3019.03|3011.33|3018.77|3011.07|32
1650028500000|2022-04-15 13:15:00|3018.99|3011.29|3020.28|3012.58|3020.39|3012.69|3018.93|3011.23|37
1650028510000|2022-04-15 13:15:10|3020.39|3012.69|3020.08|3012.38|3020.63|3012.93|3020.08|3012.38|27
1650028520000|2022-04-15 13:15:20|3020.07|3012.37|3020.41|3012.71|3020.6|3012.9|3020|3012.3|25
1650028530000|2022-04-15 13:15:30|3020.55|3012.85|3020.26|3012.56|3020.63|3012.93|3020.22|3012.52|27
1650028540000|2022-04-15 13:15:40|3020.38|3012.68|3017.82|3010.12|3020.38|3012.68|3017.17|3009.47|32
1650028550000|2022-04-15 13:15:50|3017.66|3009.96|3017.92|3010.22|3018.28|3010.58|3017.66|3009.96|33
1650028560000|2022-04-15 13:16:00|3017.93|3010.23|3019.07|3011.37|3019.12|3011.42|3017.77|3010.07|32
1650028570000|2022-04-15 13:16:10|3019.12|3011.42|3021.3|3013.6|3021.41|3013.71|3019.12|3011.42|37
1650028580000|2022-04-15 13:16:20|3021.44|3013.74|3021.22|3013.52|3021.44|3013.74|3021.12|3013.42|22
1650028590000|2022-04-15 13:16:30|3021.25|3013.55|3022.04|3014.34|3022.08|3014.38|3021.12|3013.42|23
1650028600000|2022-04-15 13:16:40|3022.05|3014.35|3022.66|3014.96|3022.97|3015.27|3022.04|3014.34|30
1650028610000|2022-04-15 13:16:50|3022.86|3015.16|3023.22|3015.52|3023.25|3015.55|3022.8|3015.1|30
1650028620000|2022-04-15 13:17:00|3023.23|3015.53|3023.11|3015.41|3023.25|3015.55|3023.1|3015.4|30
1650028630000|2022-04-15 13:17:10|3023.1|3015.4|3023.08|3015.38|3023.25|3015.55|3023.06|3015.36|27
1650028640000|2022-04-15 13:17:20|3023.11|3015.41|3022.09|3014.39|3023.11|3015.41|3021.97|3014.27|35
1650028650000|2022-04-15 13:17:30|3022.38|3014.68|3022.28|3014.58|3022.43|3014.73|3022.09|3014.39|28
1650028660000|2022-04-15 13:17:40|3022.41|3014.71|3022.71|3015.01|3022.81|3015.11|3022.28|3014.58|28
1650028670000|2022-04-15 13:17:50|3022.73|3015.03|3022.57|3014.87|3022.82|3015.12|3022.28|3014.58|35
1650028680000|2022-04-15 13:18:00|3022.36|3014.66|3022.55|3014.85|3022.67|3014.97|3022.17|3014.47|33
1650028690000|2022-04-15 13:18:10|3022.52|3014.82|3023.04|3015.34|3023.13|3015.43|3022.49|3014.79|38
1650028700000|2022-04-15 13:18:20|3023.06|3015.36|3022.68|3014.98|3023.37|3015.67|3022.68|3014.98|37
1650028710000|2022-04-15 13:18:30|3022.67|3014.97|3025.03|3017.33|3025.04|3017.34|3022.66|3014.96|35
1650028720000|2022-04-15 13:18:40|3025.04|3017.34|3025.02|3017.32|3025.22|3017.52|3024.78|3017.08|34
1650028730000|2022-04-15 13:18:50|3025.07|3017.37|3025.77|3018.07|3025.77|3018.07|3024.89|3017.19|20
1650028740000|2022-04-15 13:19:00|3025.75|3018.05|3025.49|3017.79|3025.81|3018.11|3025.29|3017.59|36
1650028750000|2022-04-15 13:19:10|3025.41|3017.71|3025.53|3017.83|3025.94|3018.24|3025.24|3017.54|32
1650028760000|2022-04-15 13:19:20|3026.07|3018.37|3025.81|3018.11|3026.16|3018.46|3025.49|3017.79|32
1650028770000|2022-04-15 13:19:30|3025.78|3018.08|3025.51|3017.81|3026.35|3018.65|3025.45|3017.75|30
1650028780000|2022-04-15 13:19:40|3025.53|3017.83|3023.61|3015.91|3026.11|3018.41|3023.43|3015.73|37
1650028790000|2022-04-15 13:19:50|3023.62|3015.92|3025.46|3017.76|3025.7|3018|3023.62|3015.92|38
1650028800000|2022-04-15 13:20:00|3025.37|3017.67|3026.28|3018.58|3026.43|3018.73|3024.8|3017.1|32
1650028810000|2022-04-15 13:20:10|3026.42|3018.72|3028.28|3020.58|3028.28|3020.58|3026.2|3018.5|36
1650028820000|2022-04-15 13:20:20|3028.26|3020.56|3028.12|3020.42|3028.26|3020.56|3027.39|3019.69|36
1650028830000|2022-04-15 13:20:30|3028.13|3020.43|3027.51|3019.81|3028.13|3020.43|3027.41|3019.71|31
1650028840000|2022-04-15 13:20:40|3027.91|3020.21|3027.73|3020.03|3027.94|3020.24|3027.39|3019.69|25
1650028850000|2022-04-15 13:20:50|3027.68|3019.98|3027.73|3020.03|3027.98|3020.28|3027.43|3019.73|35
1650028860000|2022-04-15 13:21:00|3027.71|3020.01|3028.07|3020.37|3028.24|3020.54|3027.36|3019.66|35
1650028870000|2022-04-15 13:21:10|3028.06|3020.36|3029.12|3021.42|3029.16|3021.46|3028.05|3020.35|33
1650028880000|2022-04-15 13:21:20|3029.04|3021.34|3028.21|3020.51|3029.23|3021.53|3028.21|3020.51|31
1650028890000|2022-04-15 13:21:30|3028.19|3020.49|3028.79|3021.09|3029.17|3021.47|3028.19|3020.49|26
1650028900000|2022-04-15 13:21:40|3028.82|3021.12|3030.16|3022.46|3030.5|3022.8|3028.82|3021.12|24
1650028910000|2022-04-15 13:21:50|3030.15|3022.45|3028.45|3020.75|3030.15|3022.45|3028.38|3020.68|27
1650028920000|2022-04-15 13:22:00|3028.35|3020.65|3028.6|3020.9|3028.6|3020.9|3028.31|3020.61|35
1650028930000|2022-04-15 13:22:10|3028.73|3021.03|3029.24|3021.54|3030.28|3022.58|3028.73|3021.03|35
1650028940000|2022-04-15 13:22:20|3029.77|3022.07|3030.02|3022.32|3030.03|3022.33|3029.27|3021.57|37
1650028950000|2022-04-15 13:22:30|3029.91|3022.21|3029.88|3022.18|3030.3|3022.6|3029.44|3021.74|38
1650028960000|2022-04-15 13:22:40|3029.83|3022.13|3029.05|3021.35|3030.3|3022.6|3028.98|3021.28|33
1650028970000|2022-04-15 13:22:50|3028.99|3021.29|3030.23|3022.53|3030.26|3022.56|3028.99|3021.29|34
1650028980000|2022-04-15 13:23:00|3030.21|3022.51|3029.1|3021.4|3030.5|3022.8|3029.1|3021.4|36
1650028990000|2022-04-15 13:23:10|3029.11|3021.41|3030.2|3022.5|3030.3|3022.6|3029.08|3021.38|36
1650029000000|2022-04-15 13:23:20|3030.25|3022.55|3030.05|3022.35|3030.33|3022.63|3029.79|3022.09|30
1650029010000|2022-04-15 13:23:30|3029.98|3022.28|3028.4|3020.7|3030.26|3022.56|3028.4|3020.7|35
1650029020000|2022-04-15 13:23:40|3028.42|3020.72|3029.11|3021.41|3029.12|3021.42|3028.29|3020.59|31
1650029030000|2022-04-15 13:23:50|3029.06|3021.36|3029.53|3021.83|3029.53|3021.83|3029.01|3021.31|24
1650029040000|2022-04-15 13:24:00|3029.58|3021.88|3029.61|3021.91|3029.65|3021.95|3028.97|3021.27|31
1650029050000|2022-04-15 13:24:10|3028.96|3021.26|3028.83|3021.13|3029.86|3022.16|3028.64|3020.94|34
1650029060000|2022-04-15 13:24:20|3029.2|3021.5|3028.65|3020.95|3029.35|3021.65|3028.63|3020.93|32
1650029070000|2022-04-15 13:24:30|3028.66|3020.96|3028.72|3021.02|3028.94|3021.24|3028.61|3020.91|23
1650029080000|2022-04-15 13:24:40|3028.69|3020.99|3028.58|3020.88|3028.72|3021.02|3028.57|3020.87|12
1650029090000|2022-04-15 13:24:50|3028.57|3020.87|3028.54|3020.84|3028.65|3020.95|3028.28|3020.58|21
1650029100000|2022-04-15 13:25:00|3028.55|3020.85|3029.08|3021.38|3029.08|3021.38|3028.45|3020.75|21
1650029110000|2022-04-15 13:25:10|3029.02|3021.32|3028.79|3021.09|3029.66|3021.96|3028.61|3020.91|35
1650029120000|2022-04-15 13:25:20|3029.46|3021.76|3028.91|3021.21|3029.6|3021.9|3028.88|3021.18|19
1650092400000|2022-04-16 07:00:00|3042.09|3034.39|3041.86|3034.16|3042.15|3034.45|3041.85|3034.15|18
1650092410000|2022-04-16 07:00:10|3041.85|3034.15|3041.96|3034.26|3041.97|3034.27|3041.84|3034.14|20
1650092420000|2022-04-16 07:00:20|3041.97|3034.27|3041.93|3034.23|3042.05|3034.35|3041.91|3034.21|17
1650092430000|2022-04-16 07:00:30|3041.9|3034.2|3041.95|3034.25|3042.02|3034.32|3041.87|3034.17|25
1650092440000|2022-04-16 07:00:40|3042.02|3034.32|3042.76|3035.06|3042.76|3035.06|3042.02|3034.32|19
1650092450000|2022-04-16 07:00:50|3042.7|3035|3043|3035.3|3043.02|3035.32|3042.69|3034.99|23
1650092460000|2022-04-16 07:01:00|3042.99|3035.29|3042.97|3035.27|3043.09|3035.39|3042.94|3035.24|23
1650092470000|2022-04-16 07:01:10|3042.98|3035.28|3042.97|3035.27|3043.02|3035.32|3042.96|3035.26|7
1650092480000|2022-04-16 07:01:20|3042.98|3035.28|3043.06|3035.36|3043.1|3035.4|3042.95|3035.25|13
1650092490000|2022-04-16 07:01:30|3043.07|3035.37|3043.06|3035.36|3043.07|3035.37|3043.05|3035.35|9
1650092500000|2022-04-16 07:01:40|3043.07|3035.37|3043.34|3035.64|3043.41|3035.71|3043.07|3035.37|13
1650092510000|2022-04-16 07:01:50|3043.32|3035.62|3043.25|3035.55|3043.41|3035.71|3043.24|3035.54|14
1650092520000|2022-04-16 07:02:00|3043.34|3035.64|3043.42|3035.72|3043.42|3035.72|3043.32|3035.62|14
1650092530000|2022-04-16 07:02:10|3043.39|3035.69|3043.16|3035.46|3043.39|3035.69|3043.13|3035.43|22
1650092540000|2022-04-16 07:02:20|3043.17|3035.47|3043.15|3035.45|3043.21|3035.51|3043.14|3035.44|21
1650092550000|2022-04-16 07:02:30|3043.12|3035.42|3043.25|3035.55|3043.32|3035.62|3043.11|3035.41|14
1650092560000|2022-04-16 07:02:40|3043.23|3035.53|3043.25|3035.55|3043.29|3035.59|3043.23|3035.53|19
1650092570000|2022-04-16 07:02:50|3043.27|3035.57|3043.4|3035.7|3043.4|3035.7|3043.25|3035.55|13
1650092580000|2022-04-16 07:03:00|3043.46|3035.76|3043.45|3035.75|3043.46|3035.76|3043.38|3035.68|21
1650092590000|2022-04-16 07:03:10|3043.48|3035.78|3043.44|3035.74|3043.48|3035.78|3043.39|3035.69|15
1650092600000|2022-04-16 07:03:20|3043.49|3035.79|3043.51|3035.81|3043.57|3035.87|3043.41|3035.71|16
1650092610000|2022-04-16 07:03:30|3043.48|3035.78|3043.56|3035.86|3043.57|3035.87|3043.46|3035.76|25
1650092620000|2022-04-16 07:03:40|3043.57|3035.87|3043.86|3036.16|3043.86|3036.16|3042.64|3034.94|28
1650092630000|2022-04-16 07:03:50|3043.82|3036.12|3044.21|3036.51|3044.21|3036.51|3043.82|3036.12|18
1650092640000|2022-04-16 07:04:00|3044.18|3036.48|3044.12|3036.42|3044.18|3036.48|3044.1|3036.4|14
1650092650000|2022-04-16 07:04:10|3044.11|3036.41|3044.12|3036.42|3044.12|3036.42|3044.11|3036.41|2
1650092660000|2022-04-16 07:04:20|3044.11|3036.41|3044.16|3036.46|3044.16|3036.46|3044.11|3036.41|10
1650092670000|2022-04-16 07:04:30|3044.14|3036.44|3044.16|3036.46|3044.18|3036.48|3044.14|3036.44|11
1650092680000|2022-04-16 07:04:40|3044.18|3036.48|3044.19|3036.49|3044.19|3036.49|3044.16|3036.46|13
1650092690000|2022-04-16 07:04:50|3044.21|3036.51|3044.21|3036.51|3044.26|3036.56|3044.21|3036.51|9
1650092700000|2022-04-16 07:05:00|3044.25|3036.55|3044.2|3036.5|3044.25|3036.55|3044.2|3036.5|10
1650092710000|2022-04-16 07:05:10|3044.27|3036.57|3044.21|3036.51|3044.27|3036.57|3044.21|3036.51|5
1650092720000|2022-04-16 07:05:20|3044.25|3036.55|3044.55|3036.85|3044.59|3036.89|3044.19|3036.49|11
1650092730000|2022-04-16 07:05:30|3044.54|3036.84|3044.55|3036.85|3044.6|3036.9|3044.54|3036.84|14
1650092740000|2022-04-16 07:05:40|3044.54|3036.84|3044.55|3036.85|3044.57|3036.87|3044.54|3036.84|9
1650092750000|2022-04-16 07:05:50|3044.56|3036.86|3044.56|3036.86|3044.57|3036.87|3044.55|3036.85|10
1650092760000|2022-04-16 07:06:00|3044.57|3036.87|3044.56|3036.86|3044.57|3036.87|3044.54|3036.84|7
1650092770000|2022-04-16 07:06:10|3044.58|3036.88|3044.65|3036.95|3044.65|3036.95|3044.55|3036.85|15
1650092780000|2022-04-16 07:06:20|3044.64|3036.94|3044.33|3036.63|3044.65|3036.95|3044.23|3036.53|9
1650092790000|2022-04-16 07:06:30|3044.28|3036.58|3044.31|3036.61|3044.35|3036.65|3044.22|3036.52|12
1650092800000|2022-04-16 07:06:40|3044.29|3036.59|3044.36|3036.66|3044.37|3036.67|3044.23|3036.53|18
1650092810000|2022-04-16 07:06:50|3043.96|3036.26|3043.95|3036.25|3043.98|3036.28|3043.95|3036.25|3
1650092820000|2022-04-16 07:07:00|3043.96|3036.26|3044.35|3036.65|3044.35|3036.65|3043.95|3036.25|11
1650092830000|2022-04-16 07:07:10|3044.37|3036.67|3044.18|3036.48|3044.38|3036.68|3044.12|3036.42|12
1650092840000|2022-04-16 07:07:20|3044.12|3036.42|3043.16|3035.46|3044.12|3036.42|3043.16|3035.46|30
1650092850000|2022-04-16 07:07:30|3043.13|3035.43|3043.18|3035.48|3043.23|3035.53|3043.02|3035.32|20
1650092860000|2022-04-16 07:07:40|3043.14|3035.44|3043.08|3035.38|3043.22|3035.52|3043.08|3035.38|22
1650092870000|2022-04-16 07:07:50|3043.03|3035.33|3043.23|3035.53|3043.23|3035.53|3043|3035.3|11
1650092880000|2022-04-16 07:08:00|3043.24|3035.54|3043.25|3035.55|3043.26|3035.56|3043.15|3035.45|15
1650092890000|2022-04-16 07:08:10|3043.26|3035.56|3043.25|3035.55|3043.27|3035.57|3043.21|3035.51|21
1650092900000|2022-04-16 07:08:20|3043.26|3035.56|3043.31|3035.61|3043.32|3035.62|3043.25|3035.55|20
1650092910000|2022-04-16 07:08:30|3043.36|3035.66|3043.37|3035.67|3043.38|3035.68|3043.32|3035.62|18
1650092920000|2022-04-16 07:08:40|3043.38|3035.68|3043.37|3035.67|3043.38|3035.68|3043.3|3035.6|16
1650092930000|2022-04-16 07:08:50|3043.38|3035.68|3043.34|3035.64|3043.43|3035.73|3043.32|3035.62|20
1650092940000|2022-04-16 07:09:00|3043.3|3035.6|3043.11|3035.41|3043.31|3035.61|3042.97|3035.27|19
1650092950000|2022-04-16 07:09:10|3043.12|3035.42|3042.97|3035.27|3043.12|3035.42|3042.97|3035.27|5
1650092960000|2022-04-16 07:09:20|3042.99|3035.29|3043.13|3035.43|3043.13|3035.43|3042.99|3035.29|8
1650092970000|2022-04-16 07:09:30|3043.03|3035.33|3042.97|3035.27|3043.03|3035.33|3042.88|3035.18|21
1650092980000|2022-04-16 07:09:40|3043|3035.3|3043.03|3035.33|3043.05|3035.35|3042.95|3035.25|24
1650092990000|2022-04-16 07:09:50|3043.02|3035.32|3043.31|3035.61|3043.31|3035.61|3042.96|3035.26|26
1650093000000|2022-04-16 07:10:00|3043.3|3035.6|3043.62|3035.92|3043.64|3035.94|3043.25|3035.55|20
1650093010000|2022-04-16 07:10:10|3043.63|3035.93|3043.6|3035.9|3043.63|3035.93|3043.51|3035.81|17
1650093020000|2022-04-16 07:10:20|3043.59|3035.89|3043.56|3035.86|3043.75|3036.05|3043.56|3035.86|23
1650093030000|2022-04-16 07:10:30|3043.57|3035.87|3043.72|3036.02|3043.75|3036.05|3043.57|3035.87|25
1650093040000|2022-04-16 07:10:40|3043.73|3036.03|3043.77|3036.07|3043.78|3036.08|3043.71|3036.01|23
1650093050000|2022-04-16 07:10:50|3043.74|3036.04|3043.76|3036.06|3043.76|3036.06|3043.72|3036.02|11
1650093060000|2022-04-16 07:11:00|3043.78|3036.08|3043.42|3035.72|3043.79|3036.09|3043.17|3035.47|22
1650093070000|2022-04-16 07:11:10|3043.3|3035.6|3043.33|3035.63|3043.38|3035.68|3043.22|3035.52|22
1650093080000|2022-04-16 07:11:20|3043.38|3035.68|3043.28|3035.58|3043.38|3035.68|3043.27|3035.57|15
1650093090000|2022-04-16 07:11:30|3043.34|3035.64|3043.33|3035.63|3043.34|3035.64|3043.33|3035.63|2
1650093100000|2022-04-16 07:11:40|3043.37|3035.67|3043.37|3035.67|3043.4|3035.7|3043.22|3035.52|33
1650093110000|2022-04-16 07:11:50|3043.34|3035.64|3043.33|3035.63|3043.37|3035.67|3043.29|3035.59|12
1650093120000|2022-04-16 07:12:00|3043.38|3035.68|3043.3|3035.6|3043.43|3035.73|3043.3|3035.6|8
1650093130000|2022-04-16 07:12:10|3043.35|3035.65|3043.35|3035.65|3043.43|3035.73|3043.3|3035.6|16
1650093140000|2022-04-16 07:12:20|3043.43|3035.73|3043.62|3035.92|3043.64|3035.94|3043.35|3035.65|16
1650093150000|2022-04-16 07:12:30|3043.61|3035.91|3042.98|3035.28|3043.65|3035.95|3042.88|3035.18|23
1650093160000|2022-04-16 07:12:40|3042.97|3035.27|3042.96|3035.26|3042.99|3035.29|3042.93|3035.23|17
1650093170000|2022-04-16 07:12:50|3042.97|3035.27|3042.94|3035.24|3042.99|3035.29|3042.93|3035.23|20
1650093180000|2022-04-16 07:13:00|3042.97|3035.27|3042.76|3035.06|3043|3035.3|3042.62|3034.92|26
1650093190000|2022-04-16 07:13:10|3042.72|3035.02|3042.67|3034.97|3042.82|3035.12|3042.61|3034.91|24
1650093200000|2022-04-16 07:13:20|3042.76|3035.06|3042.69|3034.99|3042.8|3035.1|3042.66|3034.96|24
1650093210000|2022-04-16 07:13:30|3042.66|3034.96|3042.85|3035.15|3042.85|3035.15|3042.65|3034.95|24
1650093220000|2022-04-16 07:13:40|3043.09|3035.39|3044|3036.3|3044.03|3036.33|3043.09|3035.39|28
1650093230000|2022-04-16 07:13:50|3043.99|3036.29|3043.89|3036.19|3044.03|3036.33|3043.84|3036.14|17
1650093240000|2022-04-16 07:14:00|3043.9|3036.2|3044.01|3036.31|3044.08|3036.38|3043.9|3036.2|21
1650093250000|2022-04-16 07:14:10|3044.03|3036.33|3044.25|3036.55|3044.25|3036.55|3044.03|3036.33|21
1650093260000|2022-04-16 07:14:20|3044.26|3036.56|3044.27|3036.57|3044.28|3036.58|3044.23|3036.53|23
1650093270000|2022-04-16 07:14:30|3044.24|3036.54|3044.13|3036.43|3044.29|3036.59|3044.09|3036.39|19
1650093280000|2022-04-16 07:14:40|3044.17|3036.47|3044.15|3036.45|3044.21|3036.51|3044.09|3036.39|27
1650093290000|2022-04-16 07:14:50|3044.16|3036.46|3044.14|3036.44|3044.19|3036.49|3044.1|3036.4|16
1650093300000|2022-04-16 07:15:00|3043.97|3036.27|3043.69|3035.99|3043.97|3036.27|3043.65|3035.95|11
1650093310000|2022-04-16 07:15:10|3043.7|3036|3043.91|3036.21|3043.92|3036.22|3043.69|3035.99|11
1650093320000|2022-04-16 07:15:20|3043.83|3036.13|3043.37|3035.67|3043.91|3036.21|3043.29|3035.59|22
1650093330000|2022-04-16 07:15:30|3043.35|3035.65|3043.28|3035.58|3043.39|3035.69|3043.28|3035.58|18
1650093340000|2022-04-16 07:15:40|3042.97|3035.27|3043.03|3035.33|3043.04|3035.34|3042.83|3035.13|35
1650093350000|2022-04-16 07:15:50|3043.04|3035.34|3043.08|3035.38|3043.2|3035.5|3042.9|3035.2|23
1650093360000|2022-04-16 07:16:00|3043.1|3035.4|3043.11|3035.41|3043.15|3035.45|3043.08|3035.38|28
1650093370000|2022-04-16 07:16:10|3043.13|3035.43|3043.09|3035.39|3043.15|3035.45|3043.08|3035.38|21
1650093380000|2022-04-16 07:16:20|3043.1|3035.4|3043.15|3035.45|3043.15|3035.45|3043.1|3035.4|19
1650093390000|2022-04-16 07:16:30|3043.14|3035.44|3042.81|3035.11|3043.15|3035.45|3042.81|3035.11|18
1650093400000|2022-04-16 07:16:40|3042.74|3035.04|3042.78|3035.08|3042.78|3035.08|3042.74|3035.04|7
1650093410000|2022-04-16 07:16:50|3042.79|3035.09|3042.76|3035.06|3042.83|3035.13|3042.75|3035.05|21
1650093420000|2022-04-16 07:17:00|3042.73|3035.03|3042.84|3035.14|3042.91|3035.21|3042.73|3035.03|26
1650093430000|2022-04-16 07:17:10|3042.87|3035.17|3042.91|3035.21|3042.94|3035.24|3042.77|3035.07|26
1650093440000|2022-04-16 07:17:20|3042.84|3035.14|3042.94|3035.24|3042.94|3035.24|3042.79|3035.09|14
1650093450000|2022-04-16 07:17:30|3042.82|3035.12|3042.8|3035.1|3042.91|3035.21|3042.75|3035.05|21
1650093460000|2022-04-16 07:17:40|3042.76|3035.06|3042.13|3034.43|3042.83|3035.13|3042.13|3034.43|27
1650093470000|2022-04-16 07:17:50|3042.16|3034.46|3042.08|3034.38|3042.31|3034.61|3042|3034.3|25
1650093480000|2022-04-16 07:18:00|3042.07|3034.37|3042.19|3034.49|3042.26|3034.56|3042.06|3034.36|14
1650093490000|2022-04-16 07:18:10|3042.15|3034.45|3042.24|3034.54|3042.32|3034.62|3042.12|3034.42|28
1650093500000|2022-04-16 07:18:20|3042.26|3034.56|3042.23|3034.53|3042.33|3034.63|3042.17|3034.47|32
1650093510000|2022-04-16 07:18:30|3042.3|3034.6|3042.29|3034.59|3042.3|3034.6|3042.19|3034.49|19
1650093520000|2022-04-16 07:18:40|3042.28|3034.58|3042.28|3034.58|3042.31|3034.61|3042.23|3034.53|27
1650093530000|2022-04-16 07:18:50|3042.29|3034.59|3042.27|3034.57|3042.3|3034.6|3042.15|3034.45|25
1650093540000|2022-04-16 07:19:00|3042.28|3034.58|3042.21|3034.51|3042.28|3034.58|3042.14|3034.44|13
1650093550000|2022-04-16 07:19:10|3042.24|3034.54|3041.48|3033.78|3042.3|3034.6|3041.4|3033.7|36
1650093560000|2022-04-16 07:19:20|3041.41|3033.71|3041.42|3033.72|3041.46|3033.76|3041.41|3033.71|5
1650093570000|2022-04-16 07:19:30|3041.43|3033.73|3041.46|3033.76|3041.5|3033.8|3041.43|3033.73|20
1650093580000|2022-04-16 07:19:40|3041.47|3033.77|3041.3|3033.6|3041.5|3033.8|3041.29|3033.59|17
1650093590000|2022-04-16 07:19:50|3041.31|3033.61|3041.3|3033.6|3041.31|3033.61|3041.3|3033.6|2
1650093600000|2022-04-16 07:20:00|3041.43|3033.73|3041.43|3033.73|3041.44|3033.74|3041.25|3033.55|22
1650093610000|2022-04-16 07:20:10|3041.45|3033.75|3041.38|3033.68|3041.46|3033.76|3041.34|3033.64|12
1650093620000|2022-04-16 07:20:20|3041.42|3033.72|3041.4|3033.7|3041.46|3033.76|3041.36|3033.66|17
1650093630000|2022-04-16 07:20:30|3041.41|3033.71|3041.39|3033.69|3041.43|3033.73|3041.33|3033.63|19
1650093640000|2022-04-16 07:20:40|3041.41|3033.71|3041.42|3033.72|3041.46|3033.76|3041.39|3033.69|13
1650093650000|2022-04-16 07:20:50|3041.41|3033.71|3041.41|3033.71|3041.43|3033.73|3041.39|3033.69|7
1650093660000|2022-04-16 07:21:00|3041.4|3033.7|3041.42|3033.72|3041.45|3033.75|3041.39|3033.69|8
1650093670000|2022-04-16 07:21:10|3041.44|3033.74|3041.73|3034.03|3041.73|3034.03|3041.43|3033.73|22
1650093680000|2022-04-16 07:21:20|3041.72|3034.02|3041.54|3033.84|3041.73|3034.03|3041.48|3033.78|22
1650093690000|2022-04-16 07:21:30|3041.49|3033.79|3041.61|3033.91|3041.66|3033.96|3041.49|3033.79|22
1650093700000|2022-04-16 07:21:40|3041.57|3033.87|3041.55|3033.85|3041.71|3034.01|3041.53|3033.83|22
1650093710000|2022-04-16 07:21:50|3041.57|3033.87|3041.61|3033.91|3041.73|3034.03|3041.53|3033.83|20
1650093720000|2022-04-16 07:22:00|3041.66|3033.96|3041.67|3033.97|3041.67|3033.97|3041.61|3033.91|17
1650093730000|2022-04-16 07:22:10|3041.62|3033.92|3041.98|3034.28|3041.98|3034.28|3041.55|3033.85|26
1650093740000|2022-04-16 07:22:20|3042.46|3034.76|3043.26|3035.56|3043.32|3035.62|3042.46|3034.76|24
1650093750000|2022-04-16 07:22:30|3043.3|3035.6|3043.36|3035.66|3043.42|3035.72|3043.22|3035.52|23
1650093760000|2022-04-16 07:22:40|3043.42|3035.72|3043.42|3035.72|3043.45|3035.75|3043.36|3035.66|14
1650093770000|2022-04-16 07:22:50|3043.44|3035.74|3043.26|3035.56|3043.45|3035.75|3043.22|3035.52|26
1650093780000|2022-04-16 07:23:00|3043.25|3035.55|3043.24|3035.54|3043.28|3035.58|3043.23|3035.53|21
1650093790000|2022-04-16 07:23:10|3043.26|3035.56|3043.25|3035.55|3043.28|3035.58|3043.19|3035.49|19
1650093800000|2022-04-16 07:23:20|3043.24|3035.54|3042.9|3035.2|3043.25|3035.55|3042.63|3034.93|27
1650093810000|2022-04-16 07:23:30|3042.89|3035.19|3042.89|3035.19|3042.91|3035.21|3042.87|3035.17|23
1650093820000|2022-04-16 07:23:40|3042.9|3035.2|3042.78|3035.08|3042.9|3035.2|3042.74|3035.04|24
1650093830000|2022-04-16 07:23:50|3042.79|3035.09|3042.85|3035.15|3042.89|3035.19|3042.78|3035.08|22
1650093840000|2022-04-16 07:24:00|3042.86|3035.16|3042.66|3034.96|3042.88|3035.18|3042.64|3034.94|10
1650093850000|2022-04-16 07:24:10|3042.68|3034.98|3042.65|3034.95|3042.7|3035|3042.63|3034.93|19
1650093860000|2022-04-16 07:24:20|3042.66|3034.96|3042.69|3034.99|3042.7|3035|3042.61|3034.91|16
1650093870000|2022-04-16 07:24:30|3042.7|3035|3042.72|3035.02|3042.74|3035.04|3042.68|3034.98|21
1650093880000|2022-04-16 07:24:40|3042.7|3035|3042.74|3035.04|3042.75|3035.05|3042.7|3035|23
1650093890000|2022-04-16 07:24:50|3042.75|3035.05|3042.75|3035.05|3042.77|3035.07|3042.74|3035.04|6
1650093900000|2022-04-16 07:25:00|3042.77|3035.07|3042.77|3035.07|3042.77|3035.07|3042.72|3035.02|16
1650093910000|2022-04-16 07:25:10|3042.75|3035.05|3042.77|3035.07|3042.77|3035.07|3042.75|3035.05|3
1650093920000|2022-04-16 07:25:20|3042.76|3035.06|3042.76|3035.06|3042.78|3035.08|3042.73|3035.03|20
1650093930000|2022-04-16 07:25:30|3042.77|3035.07|3042.76|3035.06|3042.77|3035.07|3042.74|3035.04|23
1650093940000|2022-04-16 07:25:40|3042.77|3035.07|3042.79|3035.09|3042.86|3035.16|3042.67|3034.97|29
1650093950000|2022-04-16 07:25:50|3042.77|3035.07|3042.45|3034.75|3042.87|3035.17|3042.39|3034.69|18
1650093960000|2022-04-16 07:26:00|3042.49|3034.79|3043.4|3035.7|3043.5|3035.8|3042.45|3034.75|25
1650093970000|2022-04-16 07:26:10|3043.41|3035.71|3043.61|3035.91|3043.61|3035.91|3043.34|3035.64|28
1650093980000|2022-04-16 07:26:20|3043.73|3036.03|3043.58|3035.88|3043.82|3036.12|3043.55|3035.85|27
1650093990000|2022-04-16 07:26:30|3043.66|3035.96|3043.67|3035.97|3043.72|3036.02|3043.56|3035.86|35
1650094000000|2022-04-16 07:26:40|3043.68|3035.98|3043.7|3036|3043.73|3036.03|3043.63|3035.93|18
1650094010000|2022-04-16 07:26:50|3043.68|3035.98|3043.69|3035.99|3043.81|3036.11|3043.68|3035.98|27
1650094020000|2022-04-16 07:27:00|3043.66|3035.96|3043.7|3036|3043.73|3036.03|3043.66|3035.96|22
1650094030000|2022-04-16 07:27:10|3043.72|3036.02|3043.68|3035.98|3043.74|3036.04|3043.68|3035.98|25
1650094040000|2022-04-16 07:27:20|3043.67|3035.97|3043.63|3035.93|3043.69|3035.99|3043.63|3035.93|10
1650094050000|2022-04-16 07:27:30|3043.65|3035.95|3043.94|3036.24|3043.96|3036.26|3043.65|3035.95|15
1650094060000|2022-04-16 07:27:40|3043.95|3036.25|3043.93|3036.23|3043.99|3036.29|3043.89|3036.19|12
1650094070000|2022-04-16 07:27:50|3043.9|3036.2|3043.7|3036|3043.94|3036.24|3043.63|3035.93|13
1650094080000|2022-04-16 07:28:00|3043.69|3035.99|3043.82|3036.12|3043.82|3036.12|3043.63|3035.93|18
1650094090000|2022-04-16 07:28:10|3043.79|3036.09|3043.89|3036.19|3043.94|3036.24|3043.79|3036.09|17
1650094100000|2022-04-16 07:28:20|3043.8|3036.1|3043.89|3036.19|3043.99|3036.29|3043.79|3036.09|17
1650094110000|2022-04-16 07:28:30|3043.93|3036.23|3043.98|3036.28|3044.06|3036.36|3043.86|3036.16|28
1650094120000|2022-04-16 07:28:40|3043.96|3036.26|3043.87|3036.17|3044.03|3036.33|3043.85|3036.15|19
1650094130000|2022-04-16 07:28:50|3043.86|3036.16|3043.98|3036.28|3044.03|3036.33|3043.86|3036.16|15
1650094140000|2022-04-16 07:29:00|3043.99|3036.29|3043.95|3036.25|3043.99|3036.29|3043.8|3036.1|29
1650094150000|2022-04-16 07:29:10|3043.93|3036.23|3043.9|3036.2|3043.93|3036.23|3043.9|3036.2|11
1650094160000|2022-04-16 07:29:20|3043.91|3036.21|3043.91|3036.21|3043.97|3036.27|3043.89|3036.19|23
1650094170000|2022-04-16 07:29:30|3043.89|3036.19|3044|3036.3|3044|3036.3|3043.89|3036.19|19
1650094180000|2022-04-16 07:29:40|3043.98|3036.28|3043.96|3036.26|3044|3036.3|3043.94|3036.24|22
1650094190000|2022-04-16 07:29:50|3043.98|3036.28|3043.93|3036.23|3044|3036.3|3043.93|3036.23|10
1650094200000|2022-04-16 07:30:00|3043.9|3036.2|3044.03|3036.33|3044.15|3036.45|3043.89|3036.19|29
1650094210000|2022-04-16 07:30:10|3044.04|3036.34|3044.01|3036.31|3044.07|3036.37|3043.99|3036.29|15
1650094220000|2022-04-16 07:30:20|3044|3036.3|3043.95|3036.25|3044.01|3036.31|3043.85|3036.15|10
1650094230000|2022-04-16 07:30:30|3043.91|3036.21|3043.8|3036.1|3043.95|3036.25|3043.79|3036.09|13
1650094240000|2022-04-16 07:30:40|3043.85|3036.15|3043.89|3036.19|3043.95|3036.25|3043.8|3036.1|27
1650094250000|2022-04-16 07:30:50|3043.85|3036.15|3043.96|3036.26|3043.96|3036.26|3043.8|3036.1|16
1650094260000|2022-04-16 07:31:00|3043.92|3036.22|3043.96|3036.26|3043.96|3036.26|3043.85|3036.15|22
1650094280000|2022-04-16 07:31:20|3043.97|3036.27|3044.05|3036.35|3044.07|3036.37|3043.96|3036.26|7
1650094290000|2022-04-16 07:31:30|3044.07|3036.37|3044.18|3036.48|3044.18|3036.48|3044.07|3036.37|3
1650094300000|2022-04-16 07:31:40|3044.2|3036.5|3044.19|3036.49|3044.21|3036.51|3044.16|3036.46|20
1650094310000|2022-04-16 07:31:50|3044.2|3036.5|3044.18|3036.48|3044.2|3036.5|3044.13|3036.43|13
1650094320000|2022-04-16 07:32:00|3044.2|3036.5|3044.24|3036.54|3044.3|3036.6|3044.13|3036.43|23
1650094330000|2022-04-16 07:32:10|3044.23|3036.53|3044.22|3036.52|3044.3|3036.6|3044.22|3036.52|13
1650094340000|2022-04-16 07:32:20|3044.17|3036.47|3044.01|3036.31|3044.17|3036.47|3044.01|3036.31|5
1650094350000|2022-04-16 07:32:30|3044.05|3036.35|3044.1|3036.4|3044.14|3036.44|3044.03|3036.33|16
1650094360000|2022-04-16 07:32:40|3044.11|3036.41|3044.2|3036.5|3044.2|3036.5|3044.11|3036.41|3
1650094370000|2022-04-16 07:32:50|3044.12|3036.42|3044.18|3036.48|3044.21|3036.51|3044.12|3036.42|14
1650094380000|2022-04-16 07:33:00|3044.1|3036.4|3042.45|3034.75|3044.18|3036.48|3042.35|3034.65|26
1650094390000|2022-04-16 07:33:10|3042.46|3034.76|3042.41|3034.71|3042.46|3034.76|3042.36|3034.66|15
1650094400000|2022-04-16 07:33:20|3042.39|3034.69|3042.34|3034.64|3042.42|3034.72|3042.28|3034.58|28
1650094410000|2022-04-16 07:33:30|3042.33|3034.63|3042.33|3034.63|3042.38|3034.68|3042.28|3034.58|22
1650094420000|2022-04-16 07:33:40|3042.3|3034.6|3042.29|3034.59|3042.32|3034.62|3042.13|3034.43|28
1650094430000|2022-04-16 07:33:50|3042.3|3034.6|3042.25|3034.55|3042.34|3034.64|3042.25|3034.55|22
1650094440000|2022-04-16 07:34:00|3042.21|3034.51|3041.92|3034.22|3042.21|3034.51|3041.89|3034.19|28
1650094450000|2022-04-16 07:34:10|3041.3|3033.6|3040.96|3033.26|3041.3|3033.6|3040.92|3033.22|21
1650094460000|2022-04-16 07:34:20|3040.98|3033.28|3041.19|3033.49|3041.58|3033.88|3040.98|3033.28|28
1650094470000|2022-04-16 07:34:30|3041.2|3033.5|3041.09|3033.39|3041.34|3033.64|3041.09|3033.39|22
1650094480000|2022-04-16 07:34:40|3041.13|3033.43|3041.18|3033.48|3041.38|3033.68|3041.13|3033.43|19
1650094490000|2022-04-16 07:34:50|3041.19|3033.49|3041.08|3033.38|3041.19|3033.49|3040.91|3033.21|24
1650094500000|2022-04-16 07:35:00|3041.09|3033.39|3041.12|3033.42|3041.2|3033.5|3041.05|3033.35|13
1650094510000|2022-04-16 07:35:10|3041.17|3033.47|3041.17|3033.47|3041.2|3033.5|3041.17|3033.47|9
1650094520000|2022-04-16 07:35:20|3041.19|3033.49|3041.17|3033.47|3041.19|3033.49|3041.17|3033.47|3
1650094530000|2022-04-16 07:35:30|3041.19|3033.49|3042.11|3034.41|3042.11|3034.41|3041.17|3033.47|17
1650094540000|2022-04-16 07:35:40|3042.15|3034.45|3041.57|3033.87|3042.16|3034.46|3041.51|3033.81|20
1650094550000|2022-04-16 07:35:50|3041.55|3033.85|3041.55|3033.85|3041.64|3033.94|3041.55|3033.85|22
1650094560000|2022-04-16 07:36:00|3041.56|3033.86|3041.74|3034.04|3041.74|3034.04|3041.56|3033.86|27
1650094570000|2022-04-16 07:36:10|3041.73|3034.03|3041.74|3034.04|3041.78|3034.08|3041.65|3033.95|16
1650094580000|2022-04-16 07:36:20|3041.67|3033.97|3041.79|3034.09|3041.81|3034.11|3041.61|3033.91|15
1650094590000|2022-04-16 07:36:30|3041.8|3034.1|3041.84|3034.14|3041.85|3034.15|3041.78|3034.08|18
1650094600000|2022-04-16 07:36:40|3041.82|3034.12|3041.86|3034.16|3041.87|3034.17|3041.79|3034.09|19
1650094610000|2022-04-16 07:36:50|3041.85|3034.15|3041.87|3034.17|3041.87|3034.17|3041.85|3034.15|5
1650094620000|2022-04-16 07:37:00|3041.85|3034.15|3041.87|3034.17|3041.88|3034.18|3041.85|3034.15|6
1650094630000|2022-04-16 07:37:10|3041.86|3034.16|3041.81|3034.11|3041.86|3034.16|3041.8|3034.1|10
1650094640000|2022-04-16 07:37:20|3041.82|3034.12|3041.85|3034.15|3041.86|3034.16|3041.81|3034.11|12
1650094650000|2022-04-16 07:37:30|3041.83|3034.13|3041.84|3034.14|3041.86|3034.16|3041.78|3034.08|22
1650094660000|2022-04-16 07:37:40|3041.78|3034.08|3041.73|3034.03|3041.83|3034.13|3041.7|3034|23
1650094670000|2022-04-16 07:37:50|3041.74|3034.04|3041.82|3034.12|3041.84|3034.14|3041.71|3034.01|19
1650094680000|2022-04-16 07:38:00|3041.83|3034.13|3041.75|3034.05|3041.83|3034.13|3041.73|3034.03|22
1650094690000|2022-04-16 07:38:10|3041.7|3034|3041.39|3033.69|3041.72|3034.02|3041.09|3033.39|18
1650094700000|2022-04-16 07:38:20|3041.5|3033.8|3041.07|3033.37|3041.5|3033.8|3040.97|3033.27|26
1650094710000|2022-04-16 07:38:30|3041.04|3033.34|3041.06|3033.36|3041.15|3033.45|3041.01|3033.31|11
1650094720000|2022-04-16 07:38:40|3041.12|3033.42|3041.07|3033.37|3041.12|3033.42|3041.02|3033.32|9
1650094730000|2022-04-16 07:38:50|3041.09|3033.39|3041.1|3033.4|3041.11|3033.41|3041.08|3033.38|5
1650094740000|2022-04-16 07:39:00|3041.09|3033.39|3041.01|3033.31|3041.1|3033.4|3041.01|3033.31|8
1650094750000|2022-04-16 07:39:10|3041.02|3033.32|3041|3033.3|3041.04|3033.34|3040.87|3033.17|23
1650094760000|2022-04-16 07:39:20|3041.02|3033.32|3040.46|3032.76|3041.02|3033.32|3040.31|3032.61|24
1650094770000|2022-04-16 07:39:30|3040.47|3032.77|3040.88|3033.18|3040.93|3033.23|3040.45|3032.75|29
1650094780000|2022-04-16 07:39:40|3040.9|3033.2|3040.93|3033.23|3040.96|3033.26|3040.61|3032.91|24
1650094790000|2022-04-16 07:39:50|3040.8|3033.1|3040.16|3032.46|3040.95|3033.25|3040.16|3032.46|16
1650094800000|2022-04-16 07:40:00|3040.21|3032.51|3040.38|3032.68|3040.81|3033.11|3040.11|3032.41|33
1650094810000|2022-04-16 07:40:10|3040.41|3032.71|3040.66|3032.96|3040.67|3032.97|3040.41|3032.71|22
1650094820000|2022-04-16 07:40:20|3040.64|3032.94|3040.69|3032.99|3040.69|3032.99|3040.58|3032.88|16
1650094830000|2022-04-16 07:40:30|3040.65|3032.95|3040.58|3032.88|3040.7|3033|3040.57|3032.87|20
1650094840000|2022-04-16 07:40:40|3040.62|3032.92|3040.59|3032.89|3040.63|3032.93|3040.57|3032.87|21
1650094850000|2022-04-16 07:40:50|3040.62|3032.92|3040.6|3032.9|3040.62|3032.92|3040.59|3032.89|10
1650094860000|2022-04-16 07:41:00|3040.59|3032.89|3040.6|3032.9|3040.66|3032.96|3040.57|3032.87|13
1650094870000|2022-04-16 07:41:10|3040.61|3032.91|3040.58|3032.88|3040.64|3032.94|3040.5|3032.8|20
1650094880000|2022-04-16 07:41:20|3040.56|3032.86|3040.33|3032.63|3040.58|3032.88|3040.24|3032.54|23
1650094890000|2022-04-16 07:41:30|3040.23|3032.53|3040.27|3032.57|3040.32|3032.62|3040.21|3032.51|17
1650094900000|2022-04-16 07:41:40|3040.28|3032.58|3040.3|3032.6|3040.39|3032.69|3040.27|3032.57|11
1650094910000|2022-04-16 07:41:50|3040.28|3032.58|3040.88|3033.18|3040.88|3033.18|3040.28|3032.58|26
1650094920000|2022-04-16 07:42:00|3040.79|3033.09|3040.74|3033.04|3040.88|3033.18|3040.69|3032.99|29
1650094930000|2022-04-16 07:42:10|3040.73|3033.03|3040.79|3033.09|3040.88|3033.18|3040.7|3033|27
1650094940000|2022-04-16 07:42:20|3040.87|3033.17|3040.89|3033.19|3040.89|3033.19|3040.77|3033.07|20
1650094950000|2022-04-16 07:42:30|3040.79|3033.09|3040.89|3033.19|3040.89|3033.19|3040.79|3033.09|18
1650094960000|2022-04-16 07:42:40|3040.81|3033.11|3040.81|3033.11|3040.89|3033.19|3040.72|3033.02|32
1650094970000|2022-04-16 07:42:50|3040.83|3033.13|3040.91|3033.21|3040.92|3033.22|3040.79|3033.09|18
1650094980000|2022-04-16 07:43:00|3040.92|3033.22|3040.78|3033.08|3040.92|3033.22|3040.69|3032.99|35
1650094990000|2022-04-16 07:43:10|3040.8|3033.1|3040.88|3033.18|3040.91|3033.21|3040.71|3033.01|22
1650095000000|2022-04-16 07:43:20|3040.91|3033.21|3040.91|3033.21|3040.91|3033.21|3040.83|3033.13|12
1650095010000|2022-04-16 07:43:30|3040.9|3033.2|3040.92|3033.22|3040.93|3033.23|3040.9|3033.2|8
1650095020000|2022-04-16 07:43:40|3040.93|3033.23|3040.94|3033.24|3040.94|3033.24|3040.93|3033.23|8
1650095030000|2022-04-16 07:43:50|3040.93|3033.23|3040.71|3033.01|3040.93|3033.23|3040.7|3033|14
1650095040000|2022-04-16 07:44:00|3040.72|3033.02|3040.79|3033.09|3040.84|3033.14|3040.67|3032.97|24
1650095050000|2022-04-16 07:44:10|3040.73|3033.03|3040.81|3033.11|3040.82|3033.12|3040.73|3033.03|17
1650095060000|2022-04-16 07:44:20|3040.7|3033|3039.74|3032.04|3040.84|3033.14|3039.72|3032.02|20
1650095070000|2022-04-16 07:44:30|3039.68|3031.98|3040.12|3032.42|3040.23|3032.53|3039.68|3031.98|18
1650095080000|2022-04-16 07:44:40|3040.13|3032.43|3040.06|3032.36|3040.14|3032.44|3040.06|3032.36|12
1650095090000|2022-04-16 07:44:50|3040.07|3032.37|3040.07|3032.37|3040.11|3032.41|3040.06|3032.36|10
1650095100000|2022-04-16 07:45:00|3040.08|3032.38|3040.05|3032.35|3040.08|3032.38|3039.84|3032.14|31
1650095110000|2022-04-16 07:45:10|3040.04|3032.34|3039.41|3031.71|3040.04|3032.34|3039.41|3031.71|21
1650095120000|2022-04-16 07:45:20|3039.25|3031.55|3039.46|3031.76|3039.52|3031.82|3039.25|3031.55|27
1650095130000|2022-04-16 07:45:30|3039.49|3031.79|3039.44|3031.74|3039.5|3031.8|3039.38|3031.68|17
1650095140000|2022-04-16 07:45:40|3039.35|3031.65|3039.82|3032.12|3039.82|3032.12|3039.31|3031.61|25
1650095150000|2022-04-16 07:45:50|3039.81|3032.11|3039.82|3032.12|3039.85|3032.15|3039.68|3031.98|20
1650095160000|2022-04-16 07:46:00|3039.85|3032.15|3040.19|3032.49|3040.19|3032.49|3039.75|3032.05|7
1650095170000|2022-04-16 07:46:10|3040.08|3032.38|3040.22|3032.52|3040.23|3032.53|3040.04|3032.34|21
1650095180000|2022-04-16 07:46:20|3040.21|3032.51|3040.13|3032.43|3040.24|3032.54|3040.1|3032.4|10
1650095190000|2022-04-16 07:46:30|3040.1|3032.4|3040.34|3032.64|3040.36|3032.66|3040.1|3032.4|19
1650095200000|2022-04-16 07:46:40|3040.25|3032.55|3040.34|3032.64|3040.35|3032.65|3040.18|3032.48|23
1650095210000|2022-04-16 07:46:50|3040.18|3032.48|3040.36|3032.66|3040.36|3032.66|3040.18|3032.48|6
1650095220000|2022-04-16 07:47:00|3040.35|3032.65|3040.36|3032.66|3040.37|3032.67|3040.28|3032.58|11
1650095230000|2022-04-16 07:47:10|3040.34|3032.64|3040.43|3032.73|3040.43|3032.73|3040.34|3032.64|14
1650095240000|2022-04-16 07:47:20|3040.51|3032.81|3040.7|3033|3040.7|3033|3040.51|3032.81|7
1650095250000|2022-04-16 07:47:30|3040.74|3033.04|3040.74|3033.04|3040.74|3033.04|3040.74|3033.04|1
1650095260000|2022-04-16 07:47:40|3040.76|3033.06|3040.57|3032.87|3040.77|3033.07|3040.49|3032.79|25
1650095270000|2022-04-16 07:47:50|3040.59|3032.89|3040.78|3033.08|3040.78|3033.08|3040.57|3032.87|7
1650095280000|2022-04-16 07:48:00|3040.77|3033.07|3040.76|3033.06|3040.79|3033.09|3040.75|3033.05|4
1650095290000|2022-04-16 07:48:10|3040.75|3033.05|3040.96|3033.26|3040.99|3033.29|3040.75|3033.05|7
1650095300000|2022-04-16 07:48:20|3040.99|3033.29|3040.97|3033.27|3041.03|3033.33|3040.95|3033.25|8
1650095310000|2022-04-16 07:48:30|3041|3033.3|3040.99|3033.29|3041.05|3033.35|3040.96|3033.26|15
1650095320000|2022-04-16 07:48:40|3041.03|3033.33|3041|3033.3|3041.03|3033.33|3040.98|3033.28|19
1650095330000|2022-04-16 07:48:50|3041.02|3033.32|3041.03|3033.33|3041.04|3033.34|3040.96|3033.26|15
1650095340000|2022-04-16 07:49:00|3041.02|3033.32|3040.99|3033.29|3041.03|3033.33|3040.97|3033.27|20
1650095350000|2022-04-16 07:49:10|3041.01|3033.31|3041.01|3033.31|3041.02|3033.32|3040.98|3033.28|7
1650095360000|2022-04-16 07:49:20|3041.05|3033.35|3040.63|3032.93|3041.05|3033.35|3040.6|3032.9|15
1650095370000|2022-04-16 07:49:30|3040.64|3032.94|3040.99|3033.29|3040.99|3033.29|3040.61|3032.91|22
1650095380000|2022-04-16 07:49:40|3041.01|3033.31|3040.97|3033.27|3041.03|3033.33|3040.84|3033.14|24
1650095390000|2022-04-16 07:49:50|3040.93|3033.23|3041.04|3033.34|3041.08|3033.38|3040.91|3033.21|20
1650095400000|2022-04-16 07:50:00|3041.07|3033.37|3041.17|3033.47|3041.17|3033.47|3041.06|3033.36|10
1650095410000|2022-04-16 07:50:10|3041.19|3033.49|3041.23|3033.53|3041.24|3033.54|3041.18|3033.48|12
1650095420000|2022-04-16 07:50:20|3041.22|3033.52|3041.23|3033.53|3041.23|3033.53|3041.22|3033.52|4
1650095430000|2022-04-16 07:50:30|3041.22|3033.52|3041.19|3033.49|3041.24|3033.54|3041.19|3033.49|9
1650095440000|2022-04-16 07:50:40|3041.21|3033.51|3041.18|3033.48|3041.24|3033.54|3041.18|3033.48|17
1650095450000|2022-04-16 07:50:50|3041.15|3033.45|3041.23|3033.53|3041.24|3033.54|3040.97|3033.27|23
1650095460000|2022-04-16 07:51:00|3041.22|3033.52|3041.2|3033.5|3041.24|3033.54|3041.14|3033.44|21
1650095470000|2022-04-16 07:51:10|3041.19|3033.49|3041.18|3033.48|3041.2|3033.5|3041.14|3033.44|17
1650095480000|2022-04-16 07:51:20|3041.15|3033.45|3041.19|3033.49|3041.22|3033.52|3041.14|3033.44|18
1650095490000|2022-04-16 07:51:30|3041.2|3033.5|3041.19|3033.49|3041.22|3033.52|3041.19|3033.49|8
1650095500000|2022-04-16 07:51:40|3041.2|3033.5|3041.18|3033.48|3041.2|3033.5|3041.16|3033.46|11
1650095510000|2022-04-16 07:51:50|3041.19|3033.49|3041.14|3033.44|3041.2|3033.5|3041.13|3033.43|20
1650095520000|2022-04-16 07:52:00|3041.17|3033.47|3041.15|3033.45|3041.17|3033.47|3041.12|3033.42|7
1650095530000|2022-04-16 07:52:10|3041.14|3033.44|3041.41|3033.71|3041.45|3033.75|3041.14|3033.44|16
1650095540000|2022-04-16 07:52:20|3041.44|3033.74|3041.33|3033.63|3041.52|3033.82|3041.32|3033.62|21
1650095550000|2022-04-16 07:52:30|3041.37|3033.67|3041.37|3033.67|3041.41|3033.71|3041.33|3033.63|12
1650095560000|2022-04-16 07:52:40|3041.44|3033.74|3041.49|3033.79|3041.52|3033.82|3041.38|3033.68|21
1650095570000|2022-04-16 07:52:50|3041.53|3033.83|3041.46|3033.76|3041.58|3033.88|3041.4|3033.7|25
1650095580000|2022-04-16 07:53:00|3041.44|3033.74|3041.38|3033.68|3041.53|3033.83|3041.38|3033.68|21
1650095590000|2022-04-16 07:53:10|3041.41|3033.71|3041.32|3033.62|3041.45|3033.75|3041.31|3033.61|19
1650095600000|2022-04-16 07:53:20|3041.33|3033.63|3041.38|3033.68|3041.39|3033.69|3041.33|3033.63|16
1650095610000|2022-04-16 07:53:30|3041.37|3033.67|3040.75|3033.05|3041.38|3033.68|3040.73|3033.03|19
1650095620000|2022-04-16 07:53:40|3040.76|3033.06|3040.89|3033.19|3040.89|3033.19|3040.73|3033.03|22
1650095630000|2022-04-16 07:53:50|3040.92|3033.22|3040.87|3033.17|3040.92|3033.22|3040.7|3033|18
1650095640000|2022-04-16 07:54:00|3040.89|3033.19|3040.85|3033.15|3040.89|3033.19|3040.85|3033.15|3
1650095650000|2022-04-16 07:54:10|3040.81|3033.11|3040.87|3033.17|3040.91|3033.21|3040.81|3033.11|14
1650095660000|2022-04-16 07:54:20|3040.89|3033.19|3040.9|3033.2|3040.91|3033.21|3040.89|3033.19|5
1650095670000|2022-04-16 07:54:30|3040.89|3033.19|3040.88|3033.18|3040.93|3033.23|3040.81|3033.11|26
1650095680000|2022-04-16 07:54:40|3040.87|3033.17|3040.81|3033.11|3040.9|3033.2|3040.78|3033.08|15
1650095690000|2022-04-16 07:54:50|3040.85|3033.15|3040.91|3033.21|3040.91|3033.21|3040.83|3033.13|21
1650095700000|2022-04-16 07:55:00|3040.89|3033.19|3041.29|3033.59|3041.43|3033.73|3040.78|3033.08|22
1650095710000|2022-04-16 07:55:10|3041.2|3033.5|3039.66|3031.96|3041.2|3033.5|3039.3|3031.6|33
1650095720000|2022-04-16 07:55:20|3039.67|3031.97|3038.62|3030.92|3039.7|3032|3038.49|3030.79|30
1650095730000|2022-04-16 07:55:30|3038.63|3030.93|3038.65|3030.95|3038.68|3030.98|3038.62|3030.92|15
1650095740000|2022-04-16 07:55:40|3038.63|3030.93|3038.64|3030.94|3038.66|3030.96|3038.63|3030.93|10
1650095750000|2022-04-16 07:55:50|3038.66|3030.96|3038.73|3031.03|3038.73|3031.03|3038.66|3030.96|5
1650095760000|2022-04-16 07:56:00|3038.72|3031.02|3038.57|3030.87|3038.72|3031.02|3038.54|3030.84|21
1650095770000|2022-04-16 07:56:10|3038.68|3030.98|3038.31|3030.61|3038.69|3030.99|3038.06|3030.36|29
1650095780000|2022-04-16 07:56:20|3038.28|3030.58|3038.25|3030.55|3038.29|3030.59|3038.2|3030.5|14
1650095790000|2022-04-16 07:56:30|3038.26|3030.56|3039.03|3031.33|3039.09|3031.39|3038.25|3030.55|25
1650095800000|2022-04-16 07:56:40|3039|3031.3|3039.05|3031.35|3039.06|3031.36|3038.93|3031.23|28
1650095810000|2022-04-16 07:56:50|3038.99|3031.29|3038.98|3031.28|3039.08|3031.38|3038.97|3031.27|30
1650095820000|2022-04-16 07:57:00|3039.06|3031.36|3039.04|3031.34|3039.09|3031.39|3038.97|3031.27|31
1650095830000|2022-04-16 07:57:10|3039.01|3031.31|3038.96|3031.26|3039.06|3031.36|3038.93|3031.23|28
1650095840000|2022-04-16 07:57:20|3038.95|3031.25|3038.99|3031.29|3038.99|3031.29|3038.92|3031.22|23
1650095850000|2022-04-16 07:57:30|3038.97|3031.27|3039|3031.3|3039.01|3031.31|3038.95|3031.25|17
1650095860000|2022-04-16 07:57:40|3038.96|3031.26|3039.03|3031.33|3039.04|3031.34|3038.93|3031.23|20
1650095870000|2022-04-16 07:57:50|3039.05|3031.35|3038.67|3030.97|3039.06|3031.36|3038.67|3030.97|32
1650095880000|2022-04-16 07:58:00|3038.72|3031.02|3038.4|3030.7|3038.75|3031.05|3038.4|3030.7|38
1650095890000|2022-04-16 07:58:10|3038.36|3030.66|3038.35|3030.65|3038.49|3030.79|3038.32|3030.62|27
1650095900000|2022-04-16 07:58:20|3038.34|3030.64|3038.54|3030.84|3038.54|3030.84|3038.28|3030.58|31
1650095910000|2022-04-16 07:58:30|3038.55|3030.85|3038.43|3030.73|3038.55|3030.85|3038.39|3030.69|32
1650095920000|2022-04-16 07:58:40|3038.37|3030.67|3038.53|3030.83|3038.66|3030.96|3038.37|3030.67|20
1650095930000|2022-04-16 07:58:50|3038.57|3030.87|3038.56|3030.86|3038.6|3030.9|3038.54|3030.84|12
1650095940000|2022-04-16 07:59:00|3038.55|3030.85|3038.57|3030.87|3038.61|3030.91|3038.49|3030.79|27
1650095950000|2022-04-16 07:59:10|3038.58|3030.88|3038.56|3030.86|3038.65|3030.95|3038.52|3030.82|22
1650095960000|2022-04-16 07:59:20|3038.55|3030.85|3038.6|3030.9|3038.74|3031.04|3038.55|3030.85|24
1650095970000|2022-04-16 07:59:30|3038.61|3030.91|3038.86|3031.16|3038.91|3031.21|3038.58|3030.88|25
1650095980000|2022-04-16 07:59:40|3038.88|3031.18|3039.41|3031.71|3039.41|3031.71|3038.88|3031.18|32
1650095990000|2022-04-16 07:59:50|3039.24|3031.54|3039.29|3031.59|3039.35|3031.65|3039.11|3031.41|31
1650096000000|2022-04-16 08:00:00|3039.26|3031.56|3039.3|3031.6|3039.33|3031.63|3039.22|3031.52|31
1650096010000|2022-04-16 08:00:10|3039.27|3031.57|3039.26|3031.56|3039.33|3031.63|3038.83|3031.13|34
1650096020000|2022-04-16 08:00:20|3039.32|3031.62|3038.9|3031.2|3039.32|3031.62|3038.9|3031.2|18
1650096030000|2022-04-16 08:00:30|3038.92|3031.22|3038.79|3031.09|3039.02|3031.32|3038.79|3031.09|27
1650096040000|2022-04-16 08:00:40|3038.82|3031.12|3038.53|3030.83|3038.83|3031.13|3038.48|3030.78|30
1650096050000|2022-04-16 08:00:50|3038.54|3030.84|3038.34|3030.64|3038.54|3030.84|3038.33|3030.63|35
1650096060000|2022-04-16 08:01:00|3038.13|3030.43|3035.6|3027.9|3038.13|3030.43|3035.48|3027.78|38
1650096070000|2022-04-16 08:01:10|3035.67|3027.97|3035.95|3028.25|3036.14|3028.44|3035.67|3027.97|30
1650096080000|2022-04-16 08:01:20|3035.92|3028.22|3035.59|3027.89|3035.97|3028.27|3035.5|3027.8|19
1650096090000|2022-04-16 08:01:30|3035.57|3027.87|3035.69|3027.99|3035.69|3027.99|3035.21|3027.51|30
1650096100000|2022-04-16 08:01:40|3035.63|3027.93|3035.37|3027.67|3035.75|3028.05|3035.34|3027.64|21
1650096110000|2022-04-16 08:01:50|3035.29|3027.59|3034.96|3027.26|3035.36|3027.66|3034.33|3026.63|27
1650096120000|2022-04-16 08:02:00|3034.99|3027.29|3035.38|3027.68|3035.43|3027.73|3034.95|3027.25|23
1650096130000|2022-04-16 08:02:10|3035.36|3027.66|3035.95|3028.25|3035.95|3028.25|3035.29|3027.59|29
1650096140000|2022-04-16 08:02:20|3036.01|3028.31|3035.59|3027.89|3036.09|3028.39|3035.59|3027.89|33
1650096150000|2022-04-16 08:02:30|3035.61|3027.91|3035.62|3027.92|3035.75|3028.05|3035.32|3027.62|31
1650096160000|2022-04-16 08:02:40|3035.61|3027.91|3035.61|3027.91|3035.64|3027.94|3035.52|3027.82|22
1650096170000|2022-04-16 08:02:50|3035.62|3027.92|3035.2|3027.5|3035.64|3027.94|3035.18|3027.48|28
1650096180000|2022-04-16 08:03:00|3035.24|3027.54|3035.41|3027.71|3035.45|3027.75|3035.24|3027.54|19
1650096190000|2022-04-16 08:03:10|3035.44|3027.74|3035.8|3028.1|3035.88|3028.18|3035.4|3027.7|30
1650096200000|2022-04-16 08:03:20|3035.76|3028.06|3036.38|3028.68|3036.38|3028.68|3035.69|3027.99|25
1650096210000|2022-04-16 08:03:30|3036.54|3028.84|3036.25|3028.55|3036.77|3029.07|3036.25|3028.55|31
1650096220000|2022-04-16 08:03:40|3036.36|3028.66|3036.4|3028.7|3036.5|3028.8|3036.28|3028.58|24
1650096230000|2022-04-16 08:03:50|3036.41|3028.71|3036.44|3028.74|3036.58|3028.88|3036.41|3028.71|16
1650096240000|2022-04-16 08:04:00|3036.48|3028.78|3036.37|3028.67|3036.48|3028.78|3035.99|3028.29|31
1650096250000|2022-04-16 08:04:10|3036.36|3028.66|3036.27|3028.57|3036.36|3028.66|3036.26|3028.56|25
1650096260000|2022-04-16 08:04:20|3036.26|3028.56|3035.92|3028.22|3036.31|3028.61|3035.73|3028.03|29
1650096270000|2022-04-16 08:04:30|3035.91|3028.21|3035.47|3027.77|3035.92|3028.22|3035.47|3027.77|22
1650096280000|2022-04-16 08:04:40|3035.65|3027.95|3036.57|3028.87|3036.63|3028.93|3035.64|3027.94|25
1650096290000|2022-04-16 08:04:50|3036.63|3028.93|3037.45|3029.75|3037.45|3029.75|3036.54|3028.84|22
1650096300000|2022-04-16 08:05:00|3037.52|3029.82|3037.44|3029.74|3037.54|3029.84|3037.31|3029.61|25
1650096310000|2022-04-16 08:05:10|3037.51|3029.81|3037.53|3029.83|3037.69|3029.99|3037.42|3029.72|25
1650096320000|2022-04-16 08:05:20|3037.64|3029.94|3037.75|3030.05|3037.75|3030.05|3037.52|3029.82|26
1650096330000|2022-04-16 08:05:30|3037.73|3030.03|3038.39|3030.69|3038.39|3030.69|3037.71|3030.01|22
1650096340000|2022-04-16 08:05:40|3038.28|3030.58|3038.32|3030.62|3038.5|3030.8|3038.28|3030.58|9
1650096350000|2022-04-16 08:05:50|3038.34|3030.64|3038.38|3030.68|3038.42|3030.72|3038.31|3030.61|18
1650096360000|2022-04-16 08:06:00|3038.4|3030.7|3038.29|3030.59|3038.41|3030.71|3038.15|3030.45|25
1650096370000|2022-04-16 08:06:10|3038.36|3030.66|3039.72|3032.02|3039.76|3032.06|3038.31|3030.61|27
1650096380000|2022-04-16 08:06:20|3039.7|3032|3040.09|3032.39|3040.39|3032.69|3039.69|3031.99|25
1650096390000|2022-04-16 08:06:30|3039.91|3032.21|3039.47|3031.77|3039.96|3032.26|3039.47|3031.77|31
1650096400000|2022-04-16 08:06:40|3039.48|3031.78|3039.17|3031.47|3039.48|3031.78|3039.12|3031.42|33
1650096410000|2022-04-16 08:06:50|3039.15|3031.45|3039.12|3031.42|3039.17|3031.47|3039.09|3031.39|20
1650096420000|2022-04-16 08:07:00|3039.14|3031.44|3039.12|3031.42|3039.17|3031.47|3039.12|3031.42|10
1650096430000|2022-04-16 08:07:10|3039.16|3031.46|3039.11|3031.41|3039.18|3031.48|3039.11|3031.41|15
1650096440000|2022-04-16 08:07:20|3039.14|3031.44|3039.11|3031.41|3039.17|3031.47|3039.11|3031.41|13
1650096450000|2022-04-16 08:07:30|3039.12|3031.42|3039.1|3031.4|3039.15|3031.45|3039.09|3031.39|18
1650096460000|2022-04-16 08:07:40|3039.14|3031.44|3039.14|3031.44|3039.16|3031.46|3039.09|3031.39|15
1650096470000|2022-04-16 08:07:50|3039.11|3031.41|3039.57|3031.87|3039.6|3031.9|3039.08|3031.38|25
1650096480000|2022-04-16 08:08:00|3039.6|3031.9|3039.74|3032.04|3039.85|3032.15|3039.6|3031.9|12
1650096490000|2022-04-16 08:08:10|3039.76|3032.06|3039.82|3032.12|3039.85|3032.15|3039.74|3032.04|13
1650096500000|2022-04-16 08:08:20|3039.83|3032.13|3039.83|3032.13|3039.86|3032.16|3039.82|3032.12|16
1650096510000|2022-04-16 08:08:30|3039.84|3032.14|3039.79|3032.09|3039.87|3032.17|3039.72|3032.02|20
1650096520000|2022-04-16 08:08:40|3039.8|3032.1|3039.8|3032.1|3039.85|3032.15|3039.78|3032.08|27
1650096530000|2022-04-16 08:08:50|3039.81|3032.11|3040.14|3032.44|3040.15|3032.45|3039.79|3032.09|24
1650096540000|2022-04-16 08:09:00|3040.13|3032.43|3040.47|3032.77|3040.51|3032.81|3039.81|3032.11|31
1650096550000|2022-04-16 08:09:10|3040.51|3032.81|3040.56|3032.86|3040.63|3032.93|3040.48|3032.78|17
1650096560000|2022-04-16 08:09:20|3040.61|3032.91|3040.66|3032.96|3040.66|3032.96|3040.53|3032.83|14
1650096570000|2022-04-16 08:09:30|3040.6|3032.9|3040.64|3032.94|3040.73|3033.03|3040.58|3032.88|9
1650096580000|2022-04-16 08:09:40|3040.65|3032.95|3040.65|3032.95|3040.79|3033.09|3040.61|3032.91|23
1650096590000|2022-04-16 08:09:50|3040.67|3032.97|3040.63|3032.93|3040.7|3033|3040.63|3032.93|15
1650096600000|2022-04-16 08:10:00|3040.7|3033|3040.74|3033.04|3040.74|3033.04|3040.55|3032.85|16
1650096610000|2022-04-16 08:10:10|3040.79|3033.09|3040.58|3032.88|3040.79|3033.09|3040.55|3032.85|28
1650096620000|2022-04-16 08:10:20|3040.61|3032.91|3040.59|3032.89|3040.62|3032.92|3040.56|3032.86|22
1650096630000|2022-04-16 08:10:30|3040.62|3032.92|3040.57|3032.87|3040.62|3032.92|3040.54|3032.84|24
1650096640000|2022-04-16 08:10:40|3040.54|3032.84|3040.48|3032.78|3040.59|3032.89|3040.45|3032.75|21
1650096650000|2022-04-16 08:10:50|3040.5|3032.8|3040.53|3032.83|3040.53|3032.83|3040.48|3032.78|11
1650096660000|2022-04-16 08:11:00|3040.5|3032.8|3040.59|3032.89|3040.59|3032.89|3040.48|3032.78|16
1650096670000|2022-04-16 08:11:10|3040.58|3032.88|3040.27|3032.57|3040.58|3032.88|3040.19|3032.49|28
1650096680000|2022-04-16 08:11:20|3040.28|3032.58|3040.27|3032.57|3040.3|3032.6|3040.25|3032.55|25
1650096690000|2022-04-16 08:11:30|3040.28|3032.58|3040.28|3032.58|3040.35|3032.65|3040.23|3032.53|20
1650096700000|2022-04-16 08:11:40|3040.27|3032.57|3040.47|3032.77|3040.47|3032.77|3040.24|3032.54|15
1650096710000|2022-04-16 08:11:50|3040.52|3032.82|3040.47|3032.77|3040.52|3032.82|3040.41|3032.71|14
1650096720000|2022-04-16 08:12:00|3040.48|3032.78|3040.7|3033|3040.71|3033.01|3040.46|3032.76|21
1650096730000|2022-04-16 08:12:10|3040.55|3032.85|3040.73|3033.03|3040.73|3033.03|3040.55|3032.85|8
1650096740000|2022-04-16 08:12:20|3040.71|3033.01|3040.67|3032.97|3040.71|3033.01|3040.66|3032.96|7
1650096750000|2022-04-16 08:12:30|3040.69|3032.99|3040.68|3032.98|3040.69|3032.99|3040.67|3032.97|3
1650096760000|2022-04-16 08:12:40|3040.69|3032.99|3040.72|3033.02|3040.79|3033.09|3040.69|3032.99|11
1650096770000|2022-04-16 08:12:50|3040.71|3033.01|3040.72|3033.02|3040.78|3033.08|3040.71|3033.01|17
1650096780000|2022-04-16 08:13:00|3040.79|3033.09|3040.75|3033.05|3040.79|3033.09|3040.72|3033.02|17
1650096790000|2022-04-16 08:13:10|3040.79|3033.09|3040.34|3032.64|3040.81|3033.11|3040.34|3032.64|21
1650096800000|2022-04-16 08:13:20|3040.37|3032.67|3040.47|3032.77|3040.47|3032.77|3040.31|3032.61|17
1650096810000|2022-04-16 08:13:30|3040.41|3032.71|3040.44|3032.74|3040.5|3032.8|3040.37|3032.67|20
1650096820000|2022-04-16 08:13:40|3040.46|3032.76|3040.48|3032.78|3040.48|3032.78|3040.42|3032.72|20
1650096830000|2022-04-16 08:13:50|3040.47|3032.77|3040.46|3032.76|3040.57|3032.87|3040.38|3032.68|23
1650096840000|2022-04-16 08:14:00|3040.47|3032.77|3040.45|3032.75|3040.47|3032.77|3040.37|3032.67|11
1650096850000|2022-04-16 08:14:10|3040.47|3032.77|3040.49|3032.79|3040.49|3032.79|3040.47|3032.77|9
1650096860000|2022-04-16 08:14:20|3040.48|3032.78|3040.48|3032.78|3040.49|3032.79|3040.43|3032.73|6
1650096870000|2022-04-16 08:14:30|3040.49|3032.79|3040.49|3032.79|3040.54|3032.84|3040.44|3032.74|19
1650096880000|2022-04-16 08:14:40|3040.48|3032.78|3040.39|3032.69|3040.49|3032.79|3040.39|3032.69|15
1650096890000|2022-04-16 08:14:50|3040.28|3032.58|3040.84|3033.14|3040.87|3033.17|3040.28|3032.58|19
1650096900000|2022-04-16 08:15:00|3040.83|3033.13|3040.82|3033.12|3040.88|3033.18|3040.79|3033.09|14
1650096910000|2022-04-16 08:15:10|3040.75|3033.05|3040.77|3033.07|3040.77|3033.07|3040.73|3033.03|5
1650096920000|2022-04-16 08:15:20|3040.78|3033.08|3041.13|3033.43|3041.14|3033.44|3040.73|3033.03|17
1650096930000|2022-04-16 08:15:30|3041.12|3033.42|3041.17|3033.47|3041.18|3033.48|3041.05|3033.35|15
1650096940000|2022-04-16 08:15:40|3041.18|3033.48|3041.18|3033.48|3041.22|3033.52|3041.18|3033.48|9
1650096950000|2022-04-16 08:15:50|3041.19|3033.49|3041.24|3033.54|3041.24|3033.54|3041.12|3033.42|27
1650096960000|2022-04-16 08:16:00|3041.23|3033.53|3041.22|3033.52|3041.28|3033.58|3041.12|3033.42|30
1650096970000|2022-04-16 08:16:10|3041.21|3033.51|3041.22|3033.52|3041.24|3033.54|3041.2|3033.5|16
1650096980000|2022-04-16 08:16:20|3041.21|3033.51|3041.19|3033.49|3041.23|3033.53|3041.19|3033.49|11
1650096990000|2022-04-16 08:16:30|3041.16|3033.46|3041.19|3033.49|3041.19|3033.49|3041.15|3033.45|8
1650097000000|2022-04-16 08:16:40|3041.2|3033.5|3041.27|3033.57|3041.27|3033.57|3041.2|3033.5|6
1650097010000|2022-04-16 08:16:50|3041.24|3033.54|3041.19|3033.49|3041.24|3033.54|3041.12|3033.42|22
1650097020000|2022-04-16 08:17:00|3041.12|3033.42|3041.3|3033.6|3041.3|3033.6|3041.12|3033.42|8
1650097030000|2022-04-16 08:17:10|3041.31|3033.61|3041.27|3033.57|3041.32|3033.62|3041.26|3033.56|14
1650097040000|2022-04-16 08:17:20|3041.18|3033.48|3041.29|3033.59|3041.29|3033.59|3041.18|3033.48|17
1650097050000|2022-04-16 08:17:30|3041.27|3033.57|3041.27|3033.57|3041.29|3033.59|3041.26|3033.56|13
1650097060000|2022-04-16 08:17:40|3041.28|3033.58|3041.27|3033.57|3041.28|3033.58|3041.21|3033.51|8
1650097070000|2022-04-16 08:17:50|3041.26|3033.56|3041.81|3034.11|3041.84|3034.14|3041.26|3033.56|23
1650097080000|2022-04-16 08:18:00|3041.79|3034.09|3043.88|3036.18|3043.88|3036.18|3041.79|3034.09|19
1650097090000|2022-04-16 08:18:10|3043.86|3036.16|3044.75|3037.05|3044.75|3037.05|3043.8|3036.1|35
1650097100000|2022-04-16 08:18:20|3044.72|3037.02|3044.69|3036.99|3044.83|3037.13|3044.69|3036.99|20
1650097110000|2022-04-16 08:18:30|3044.67|3036.97|3044.69|3036.99|3044.72|3037.02|3044.66|3036.96|17
1650097120000|2022-04-16 08:18:40|3044.72|3037.02|3044.69|3036.99|3044.73|3037.03|3044.66|3036.96|17
1650097130000|2022-04-16 08:18:50|3044.68|3036.98|3044.75|3037.05|3044.75|3037.05|3044.67|3036.97|16
1650097140000|2022-04-16 08:19:00|3044.8|3037.1|3045.25|3037.55|3045.25|3037.55|3044.8|3037.1|17
1650097150000|2022-04-16 08:19:10|3045.23|3037.53|3045.24|3037.54|3045.26|3037.56|3045.21|3037.51|8
1650097160000|2022-04-16 08:19:20|3045.23|3037.53|3045.31|3037.61|3045.36|3037.66|3045.23|3037.53|12
1650097170000|2022-04-16 08:19:30|3045.3|3037.6|3045.27|3037.57|3045.34|3037.64|3045.19|3037.49|22
1650097180000|2022-04-16 08:19:40|3045.28|3037.58|3045.26|3037.56|3045.28|3037.58|3045.06|3037.36|15
1650097190000|2022-04-16 08:19:50|3045.31|3037.61|3044.8|3037.1|3045.31|3037.61|3044.77|3037.07|17
1650097200000|2022-04-16 08:20:00|3044.82|3037.12|3045.45|3037.75|3045.45|3037.75|3044.74|3037.04|25
1650097210000|2022-04-16 08:20:10|3045.46|3037.76|3045.04|3037.34|3045.48|3037.78|3045.04|3037.34|24
1650097220000|2022-04-16 08:20:20|3045.02|3037.32|3045.26|3037.56|3045.28|3037.58|3045.02|3037.32|17
1650097230000|2022-04-16 08:20:30|3045.21|3037.51|3045.38|3037.68|3045.4|3037.7|3045.21|3037.51|15
1650097240000|2022-04-16 08:20:40|3045.35|3037.65|3045.61|3037.91|3045.61|3037.91|3045.34|3037.64|20
1650097250000|2022-04-16 08:20:50|3045.62|3037.92|3045.88|3038.18|3045.88|3038.18|3045.54|3037.84|19
1650097260000|2022-04-16 08:21:00|3045.9|3038.2|3045.87|3038.17|3045.9|3038.2|3045.86|3038.16|4
1650097270000|2022-04-16 08:21:10|3045.81|3038.11|3045.12|3037.42|3045.81|3038.11|3045.09|3037.39|20
1650097280000|2022-04-16 08:21:20|3045.16|3037.46|3044.93|3037.23|3045.16|3037.46|3044.93|3037.23|16
1650097290000|2022-04-16 08:21:30|3044.94|3037.24|3045.09|3037.39|3045.27|3037.57|3044.94|3037.24|24
1650097300000|2022-04-16 08:21:40|3045.13|3037.43|3045.31|3037.61|3045.35|3037.65|3045.08|3037.38|18
1650097310000|2022-04-16 08:21:50|3045.27|3037.57|3045.57|3037.87|3045.58|3037.88|3045.27|3037.57|7
1650097320000|2022-04-16 08:22:00|3045.58|3037.88|3045.58|3037.88|3045.61|3037.91|3045.49|3037.79|18
1650097330000|2022-04-16 08:22:10|3045.61|3037.91|3045.5|3037.8|3045.63|3037.93|3045.41|3037.71|15
1650097340000|2022-04-16 08:22:20|3045.48|3037.78|3045.31|3037.61|3045.57|3037.87|3045.26|3037.56|21
1650097350000|2022-04-16 08:22:30|3045.29|3037.59|3045.27|3037.57|3045.43|3037.73|3045.27|3037.57|16
1650097360000|2022-04-16 08:22:40|3045.33|3037.63|3045.28|3037.58|3045.33|3037.63|3045.24|3037.54|7
1650097370000|2022-04-16 08:22:50|3045.34|3037.64|3045.35|3037.65|3045.37|3037.67|3045.3|3037.6|14
1650097380000|2022-04-16 08:23:00|3045.29|3037.59|3045.36|3037.66|3045.37|3037.67|3045.29|3037.59|6
1650097390000|2022-04-16 08:23:10|3045.39|3037.69|3045.45|3037.75|3045.45|3037.75|3045.39|3037.69|5
1650097400000|2022-04-16 08:23:20|3045.46|3037.76|3046.2|3038.5|3046.24|3038.54|3045.46|3037.76|30
1650097410000|2022-04-16 08:23:30|3046.23|3038.53|3045.59|3037.89|3046.23|3038.53|3045.59|3037.89|20
1650097420000|2022-04-16 08:23:40|3045.57|3037.87|3044.87|3037.17|3045.59|3037.89|3044.77|3037.07|20
1650097430000|2022-04-16 08:23:50|3044.9|3037.2|3044.77|3037.07|3044.9|3037.2|3044.74|3037.04|21
1650097440000|2022-04-16 08:24:00|3044.78|3037.08|3044.78|3037.08|3044.86|3037.16|3044.74|3037.04|16
1650097450000|2022-04-16 08:24:10|3044.79|3037.09|3044.44|3036.74|3044.79|3037.09|3044.38|3036.68|12
1650097460000|2022-04-16 08:24:20|3044.42|3036.72|3044.24|3036.54|3044.44|3036.74|3044.18|3036.48|14
1650097470000|2022-04-16 08:24:30|3044.23|3036.53|3044.19|3036.49|3044.3|3036.6|3044.19|3036.49|11
1650097480000|2022-04-16 08:24:40|3044.16|3036.46|3044.24|3036.54|3044.28|3036.58|3044.16|3036.46|11
1650097490000|2022-04-16 08:24:50|3044.23|3036.53|3044.19|3036.49|3044.34|3036.64|3044.14|3036.44|17
1650097500000|2022-04-16 08:25:00|3044.17|3036.47|3044.14|3036.44|3044.23|3036.53|3044.11|3036.41|7
1650097510000|2022-04-16 08:25:10|3044.18|3036.48|3044.23|3036.53|3044.23|3036.53|3044.13|3036.43|14
1650097520000|2022-04-16 08:25:20|3044.25|3036.55|3044.38|3036.68|3044.56|3036.86|3044.24|3036.54|20
1650097530000|2022-04-16 08:25:30|3044.36|3036.66|3044.03|3036.33|3044.44|3036.74|3044.03|3036.33|17
1650097540000|2022-04-16 08:25:40|3044.1|3036.4|3044.09|3036.39|3044.33|3036.63|3044.02|3036.32|27
1650097550000|2022-04-16 08:25:50|3044.1|3036.4|3044.11|3036.41|3044.18|3036.48|3044.05|3036.35|22
1650097560000|2022-04-16 08:26:00|3044.1|3036.4|3043.9|3036.2|3044.12|3036.42|3043.76|3036.06|23
1650097570000|2022-04-16 08:26:10|3043.86|3036.16|3043.9|3036.2|3043.93|3036.23|3043.84|3036.14|16
1650097580000|2022-04-16 08:26:20|3043.91|3036.21|3043.85|3036.15|3043.91|3036.21|3043.82|3036.12|17
1650097590000|2022-04-16 08:26:30|3043.84|3036.14|3043.82|3036.12|3043.89|3036.19|3043.8|3036.1|12
1650097600000|2022-04-16 08:26:40|3043.87|3036.17|3043.88|3036.18|3043.9|3036.2|3043.85|3036.15|9
1650097610000|2022-04-16 08:26:50|3043.84|3036.14|3043.89|3036.19|3043.93|3036.23|3043.78|3036.08|18
1650097620000|2022-04-16 08:27:00|3043.84|3036.14|3043.22|3035.52|3043.9|3036.2|3043.22|3035.52|23
1650097630000|2022-04-16 08:27:10|3043.2|3035.5|3043.23|3035.53|3043.28|3035.58|3043.02|3035.32|30
1650097640000|2022-04-16 08:27:20|3043.25|3035.55|3043.17|3035.47|3043.4|3035.7|3043.09|3035.39|22
1650097650000|2022-04-16 08:27:30|3043.19|3035.49|3043.17|3035.47|3043.19|3035.49|3043.08|3035.38|27
1650097660000|2022-04-16 08:27:40|3043.12|3035.42|3043.16|3035.46|3043.22|3035.52|3043.12|3035.42|28
1650097670000|2022-04-16 08:27:50|3043.18|3035.48|3041.56|3033.86|3043.39|3035.69|3041.56|3033.86|27
1650097680000|2022-04-16 08:28:00|3041.55|3033.85|3041.2|3033.5|3041.55|3033.85|3041.2|3033.5|13
1650097690000|2022-04-16 08:28:10|3041.24|3033.54|3040.78|3033.08|3041.24|3033.54|3040.65|3032.95|28
1650097700000|2022-04-16 08:28:20|3040.76|3033.06|3040.8|3033.1|3040.9|3033.2|3040.75|3033.05|29
1650097710000|2022-04-16 08:28:30|3040.89|3033.19|3040.87|3033.17|3040.89|3033.19|3040.78|3033.08|26
1650097720000|2022-04-16 08:28:40|3040.91|3033.21|3040.89|3033.19|3040.94|3033.24|3040.84|3033.14|26
1650097730000|2022-04-16 08:28:50|3040.87|3033.17|3040.87|3033.17|3040.89|3033.19|3040.76|3033.06|29
1650097740000|2022-04-16 08:29:00|3040.86|3033.16|3040.45|3032.75|3040.93|3033.23|3040.26|3032.56|22
1650097750000|2022-04-16 08:29:10|3040.46|3032.76|3040.45|3032.75|3040.52|3032.82|3040.37|3032.67|21
1650097760000|2022-04-16 08:29:20|3040.46|3032.76|3040.51|3032.81|3040.74|3033.04|3040.31|3032.61|25
1650097770000|2022-04-16 08:29:30|3040.5|3032.8|3040.63|3032.93|3040.64|3032.94|3040.43|3032.73|22
1650097780000|2022-04-16 08:29:40|3040.65|3032.95|3040.49|3032.79|3040.77|3033.07|3040.45|3032.75|26
1650097790000|2022-04-16 08:29:50|3040.5|3032.8|3041.09|3033.39|3041.14|3033.44|3040.5|3032.8|15
1650097800000|2022-04-16 08:30:00|3041.11|3033.41|3041.09|3033.39|3041.15|3033.45|3041.06|3033.36|25
1650097810000|2022-04-16 08:30:10|3041.08|3033.38|3040.93|3033.23|3041.15|3033.45|3040.93|3033.23|19
1650097820000|2022-04-16 08:30:20|3040.95|3033.25|3041.06|3033.36|3041.1|3033.4|3040.95|3033.25|12
1650097830000|2022-04-16 08:30:30|3041.05|3033.35|3041.04|3033.34|3041.05|3033.35|3041.04|3033.34|2
1650097840000|2022-04-16 08:30:40|3041.01|3033.31|3040.09|3032.39|3041.01|3033.31|3040.06|3032.36|21
1650097850000|2022-04-16 08:30:50|3040.03|3032.33|3040.06|3032.36|3040.1|3032.4|3039.99|3032.29|21
1650097860000|2022-04-16 08:31:00|3040.08|3032.38|3040.07|3032.37|3040.12|3032.42|3040.06|3032.36|8
1650097870000|2022-04-16 08:31:10|3040.09|3032.39|3040|3032.3|3040.15|3032.45|3039.99|3032.29|14
1650097880000|2022-04-16 08:31:20|3039.98|3032.28|3039.02|3031.32|3039.98|3032.28|3038.94|3031.24|22
1650097890000|2022-04-16 08:31:30|3039.05|3031.35|3039.09|3031.39|3039.16|3031.46|3039.05|3031.35|14
1650097900000|2022-04-16 08:31:40|3039.05|3031.35|3039.09|3031.39|3039.11|3031.41|3038.97|3031.27|22
1650097910000|2022-04-16 08:31:50|3039.01|3031.31|3038.75|3031.05|3039.01|3031.31|3038.63|3030.93|13
1650097920000|2022-04-16 08:32:00|3038.72|3031.02|3038.75|3031.05|3038.77|3031.07|3038.7|3031|19
1650097930000|2022-04-16 08:32:10|3038.74|3031.04|3038.51|3030.81|3038.75|3031.05|3038.42|3030.72|22
1650097940000|2022-04-16 08:32:20|3038.52|3030.82|3038.66|3030.96|3038.67|3030.97|3038.48|3030.78|18
1650097950000|2022-04-16 08:32:30|3038.6|3030.9|3038.62|3030.92|3038.62|3030.92|3038.52|3030.82|10
1650097960000|2022-04-16 08:32:40|3038.55|3030.85|3038.51|3030.81|3038.65|3030.95|3038.48|3030.78|23
1650097970000|2022-04-16 08:32:50|3038.5|3030.8|3038.23|3030.53|3038.5|3030.8|3037.99|3030.29|22
1650097980000|2022-04-16 08:33:00|3038.28|3030.58|3038.23|3030.53|3038.28|3030.58|3038.2|3030.5|18
1650097990000|2022-04-16 08:33:10|3038.22|3030.52|3038.23|3030.53|3038.28|3030.58|3038.2|3030.5|22
1650098000000|2022-04-16 08:33:20|3038.24|3030.54|3038.23|3030.53|3038.31|3030.61|3038.23|3030.53|16
1650098010000|2022-04-16 08:33:30|3038.24|3030.54|3038.22|3030.52|3038.32|3030.62|3038.2|3030.5|20
1650098020000|2022-04-16 08:33:40|3038.18|3030.48|3037.75|3030.05|3038.22|3030.52|3037.75|3030.05|18
1650098030000|2022-04-16 08:33:50|3037.76|3030.06|3037.79|3030.09|3037.79|3030.09|3037.71|3030.01|23
1650098040000|2022-04-16 08:34:00|3037.76|3030.06|3037.78|3030.08|3037.82|3030.12|3037.74|3030.04|23
1650098050000|2022-04-16 08:34:10|3037.82|3030.12|3037.73|3030.03|3037.88|3030.18|3037.63|3029.93|28
1650098060000|2022-04-16 08:34:20|3037.74|3030.04|3038.09|3030.39|3038.13|3030.43|3037.7|3030|19
1650098070000|2022-04-16 08:34:30|3038.06|3030.36|3038.02|3030.32|3038.09|3030.39|3037.99|3030.29|21
1650098080000|2022-04-16 08:34:40|3038.03|3030.33|3037.99|3030.29|3038.09|3030.39|3037.82|3030.12|22
1650098090000|2022-04-16 08:34:50|3037.97|3030.27|3037.96|3030.26|3037.99|3030.29|3037.86|3030.16|20
1650098100000|2022-04-16 08:35:00|3037.85|3030.15|3037.96|3030.26|3038.01|3030.31|3037.78|3030.08|23
1650098110000|2022-04-16 08:35:10|3037.95|3030.25|3037.97|3030.27|3037.99|3030.29|3037.89|3030.19|19
1650098120000|2022-04-16 08:35:20|3037.95|3030.25|3037.43|3029.73|3038.1|3030.4|3037.4|3029.7|20
1650098130000|2022-04-16 08:35:30|3037.46|3029.76|3037.57|3029.87|3037.57|3029.87|3037.41|3029.71|25
1650098140000|2022-04-16 08:35:40|3037.59|3029.89|3037.4|3029.7|3037.62|3029.92|3037.38|3029.68|29
1650098150000|2022-04-16 08:35:50|3037.42|3029.72|3037.75|3030.05|3037.75|3030.05|3037.16|3029.46|26
1650098160000|2022-04-16 08:36:00|3037.9|3030.2|3037.94|3030.24|3038.05|3030.35|3037.89|3030.19|17
1650098170000|2022-04-16 08:36:10|3038.02|3030.32|3037.55|3029.85|3038.02|3030.32|3037.49|3029.79|16
1650098180000|2022-04-16 08:36:20|3037.52|3029.82|3037.56|3029.86|3037.62|3029.92|3037.4|3029.7|29
1650098190000|2022-04-16 08:36:30|3037.57|3029.87|3037.63|3029.93|3037.65|3029.95|3037.57|3029.87|17
1650098200000|2022-04-16 08:36:40|3037.64|3029.94|3037.6|3029.9|3037.64|3029.94|3037.52|3029.82|18
1650098210000|2022-04-16 08:36:50|3037.58|3029.88|3037.81|3030.11|3038.05|3030.35|3037.54|3029.84|26
1650098220000|2022-04-16 08:37:00|3037.77|3030.07|3037.79|3030.09|3037.82|3030.12|3037.72|3030.02|25
1650098230000|2022-04-16 08:37:10|3037.87|3030.17|3038.17|3030.47|3038.21|3030.51|3037.79|3030.09|18
1650098240000|2022-04-16 08:37:20|3038.26|3030.56|3038.25|3030.55|3038.32|3030.62|3038.21|3030.51|23
1650098250000|2022-04-16 08:37:30|3038.24|3030.54|3038.28|3030.58|3038.3|3030.6|3038.1|3030.4|22
1650098260000|2022-04-16 08:37:40|3038.3|3030.6|3038.24|3030.54|3038.3|3030.6|3038.18|3030.48|23
1650098270000|2022-04-16 08:37:50|3038.23|3030.53|3039.45|3031.75|3039.51|3031.81|3038.21|3030.51|32
1650098280000|2022-04-16 08:38:00|3039.48|3031.78|3039.59|3031.89|3039.59|3031.89|3039.38|3031.68|28
1650098290000|2022-04-16 08:38:10|3039.58|3031.88|3039.48|3031.78|3039.58|3031.88|3039.38|3031.68|22
1650098300000|2022-04-16 08:38:20|3039.46|3031.76|3039.37|3031.67|3039.46|3031.76|3039.3|3031.6|26
1650098310000|2022-04-16 08:38:30|3039.38|3031.68|3039.33|3031.63|3039.39|3031.69|3039.33|3031.63|19
1650098320000|2022-04-16 08:38:40|3039.34|3031.64|3039.4|3031.7|3039.45|3031.75|3039.34|3031.64|18
1650098330000|2022-04-16 08:38:50|3039.38|3031.68|3039.45|3031.75|3039.45|3031.75|3039.3|3031.6|22
1650098340000|2022-04-16 08:39:00|3039.44|3031.74|3039.47|3031.77|3039.47|3031.77|3039.36|3031.66|18
1650098350000|2022-04-16 08:39:10|3039.48|3031.78|3039.45|3031.75|3039.48|3031.78|3039.4|3031.7|14
1650098360000|2022-04-16 08:39:20|3039.46|3031.76|3039.46|3031.76|3039.46|3031.76|3039.4|3031.7|21
1650098370000|2022-04-16 08:39:30|3039.47|3031.77|3039.49|3031.79|3039.5|3031.8|3039.46|3031.76|6
1650098380000|2022-04-16 08:39:40|3039.5|3031.8|3039.45|3031.75|3039.5|3031.8|3039.38|3031.68|19
1650098390000|2022-04-16 08:39:50|3039.44|3031.74|3039.43|3031.73|3039.46|3031.76|3039.38|3031.68|19
1650098400000|2022-04-16 08:40:00|3039.39|3031.69|3039.46|3031.76|3039.48|3031.78|3039.37|3031.67|28
1650098410000|2022-04-16 08:40:10|3039.45|3031.75|3039.46|3031.76|3039.48|3031.78|3039.43|3031.73|30
1650098420000|2022-04-16 08:40:20|3039.47|3031.77|3039.45|3031.75|3039.47|3031.77|3039.4|3031.7|31
1650098430000|2022-04-16 08:40:30|3039.42|3031.72|3039.45|3031.75|3039.45|3031.75|3039.41|3031.71|12
1650098440000|2022-04-16 08:40:40|3039.44|3031.74|3039.44|3031.74|3039.46|3031.76|3039.38|3031.68|19
1650098450000|2022-04-16 08:40:50|3039.43|3031.73|3039.42|3031.72|3039.45|3031.75|3039.07|3031.37|22
1650098460000|2022-04-16 08:41:00|3039.39|3031.69|3039.48|3031.78|3039.58|3031.88|3039.38|3031.68|24
1650098470000|2022-04-16 08:41:10|3039.54|3031.84|3039.45|3031.75|3039.55|3031.85|3039.45|3031.75|17
1650098480000|2022-04-16 08:41:20|3039.47|3031.77|3039.39|3031.69|3039.47|3031.77|3039.38|3031.68|23
1650098490000|2022-04-16 08:41:30|3039.41|3031.71|3039.5|3031.8|3039.5|3031.8|3039.4|3031.7|12
1650098500000|2022-04-16 08:41:40|3039.51|3031.81|3039.48|3031.78|3039.51|3031.81|3039.47|3031.77|6
1650098510000|2022-04-16 08:41:50|3039.47|3031.77|3039.48|3031.78|3039.48|3031.78|3039.42|3031.72|14
1650098520000|2022-04-16 08:42:00|3039.45|3031.75|3039.48|3031.78|3039.5|3031.8|3039.45|3031.75|13
1650098530000|2022-04-16 08:42:10|3039.44|3031.74|3039.47|3031.77|3039.51|3031.81|3039.44|3031.74|18
1650098540000|2022-04-16 08:42:20|3039.46|3031.76|3039.29|3031.59|3039.48|3031.78|3039.21|3031.51|24
1650098550000|2022-04-16 08:42:30|3039.28|3031.58|3039.38|3031.68|3039.38|3031.68|3039.22|3031.52|10
1650098560000|2022-04-16 08:42:40|3039.35|3031.65|3039.32|3031.62|3039.38|3031.68|3039.25|3031.55|16
1650098570000|2022-04-16 08:42:50|3039.33|3031.63|3039.27|3031.57|3039.42|3031.72|3039.25|3031.55|16
1650098580000|2022-04-16 08:43:00|3039.33|3031.63|3039.34|3031.64|3039.4|3031.7|3039.32|3031.62|15
1650098590000|2022-04-16 08:43:10|3039.39|3031.69|3039.55|3031.85|3039.55|3031.85|3039.29|3031.59|20
1650098600000|2022-04-16 08:43:20|3039.54|3031.84|3039.57|3031.87|3039.58|3031.88|3039.54|3031.84|12
1650098610000|2022-04-16 08:43:30|3039.52|3031.82|3039.57|3031.87|3039.57|3031.87|3039.5|3031.8|8
1650098620000|2022-04-16 08:43:40|3039.5|3031.8|3039.55|3031.85|3039.58|3031.88|3039.5|3031.8|13
1650098630000|2022-04-16 08:43:50|3039.56|3031.86|3039.55|3031.85|3039.57|3031.87|3039.49|3031.79|14
1650098640000|2022-04-16 08:44:00|3039.56|3031.86|3039.55|3031.85|3039.58|3031.88|3039.49|3031.79|27
1650098650000|2022-04-16 08:44:10|3039.52|3031.82|3039.49|3031.79|3039.58|3031.88|3039.46|3031.76|25
1650098660000|2022-04-16 08:44:20|3039.5|3031.8|3039.53|3031.83|3039.53|3031.83|3039.46|3031.76|15
1650098670000|2022-04-16 08:44:30|3039.52|3031.82|3039.49|3031.79|3039.53|3031.83|3039.46|3031.76|16
1650098680000|2022-04-16 08:44:40|3039.53|3031.83|3040.22|3032.52|3040.22|3032.52|3039.5|3031.8|25
1650098690000|2022-04-16 08:44:50|3040.2|3032.5|3040.32|3032.62|3040.33|3032.63|3040.14|3032.44|16
1650098700000|2022-04-16 08:45:00|3040.31|3032.61|3040.46|3032.76|3040.48|3032.78|3040.18|3032.48|27
1650098710000|2022-04-16 08:45:10|3040.48|3032.78|3040.79|3033.09|3040.79|3033.09|3040.48|3032.78|12
1650098720000|2022-04-16 08:45:20|3040.8|3033.1|3040.79|3033.09|3040.83|3033.13|3040.75|3033.05|20
1650098730000|2022-04-16 08:45:30|3040.8|3033.1|3040.82|3033.12|3040.82|3033.12|3040.76|3033.06|21
1650098740000|2022-04-16 08:45:40|3040.79|3033.09|3040.81|3033.11|3040.81|3033.11|3040.79|3033.09|6
1650098750000|2022-04-16 08:45:50|3040.78|3033.08|3040.91|3033.21|3040.92|3033.22|3040.78|3033.08|18
1650098760000|2022-04-16 08:46:00|3040.9|3033.2|3040.89|3033.19|3040.91|3033.21|3040.88|3033.18|11
1650098770000|2022-04-16 08:46:10|3040.9|3033.2|3040.82|3033.12|3040.94|3033.24|3040.78|3033.08|20
1650098780000|2022-04-16 08:46:20|3040.8|3033.1|3040.81|3033.11|3040.83|3033.13|3040.76|3033.06|23
1650098790000|2022-04-16 08:46:30|3040.82|3033.12|3040.81|3033.11|3040.83|3033.13|3040.81|3033.11|14
1650098800000|2022-04-16 08:46:40|3040.83|3033.13|3040.62|3032.92|3040.83|3033.13|3040.62|3032.92|21
1650098810000|2022-04-16 08:46:50|3040.63|3032.93|3040.64|3032.94|3040.68|3032.98|3040.56|3032.86|16
1650098820000|2022-04-16 08:47:00|3040.62|3032.92|3040.63|3032.93|3040.68|3032.98|3040.62|3032.92|17
1650098830000|2022-04-16 08:47:10|3040.64|3032.94|3040.63|3032.93|3040.67|3032.97|3040.62|3032.92|18
1650098840000|2022-04-16 08:47:20|3040.65|3032.95|3040.68|3032.98|3040.68|3032.98|3040.65|3032.95|8
1650098850000|2022-04-16 08:47:30|3040.67|3032.97|3040.65|3032.95|3040.67|3032.97|3040.63|3032.93|12
1650098860000|2022-04-16 08:47:40|3040.66|3032.96|3040.33|3032.63|3040.66|3032.96|3040.27|3032.57|20
1650098870000|2022-04-16 08:47:50|3040.25|3032.55|3040.32|3032.62|3040.36|3032.66|3040.25|3032.55|15
1650098880000|2022-04-16 08:48:00|3040.33|3032.63|3040.31|3032.61|3040.38|3032.68|3040.21|3032.51|21
1650098890000|2022-04-16 08:48:10|3040.28|3032.58|3040.32|3032.62|3040.4|3032.7|3040.28|3032.58|20
1650098900000|2022-04-16 08:48:20|3040.26|3032.56|3040.36|3032.66|3040.38|3032.68|3040.26|3032.56|20
1650098910000|2022-04-16 08:48:30|3040.28|3032.58|3040.26|3032.56|3040.36|3032.66|3040.24|3032.54|11
1650098920000|2022-04-16 08:48:40|3040.29|3032.59|3040.42|3032.72|3040.45|3032.75|3040.24|3032.54|23
1650098930000|2022-04-16 08:48:50|3040.44|3032.74|3040.35|3032.65|3040.44|3032.74|3040.19|3032.49|15
1650098940000|2022-04-16 08:49:00|3040.4|3032.7|3040.68|3032.98|3040.75|3033.05|3040.38|3032.68|27
1650098950000|2022-04-16 08:49:10|3040.69|3032.99|3040.64|3032.94|3040.73|3033.03|3040.61|3032.91|17
1650098960000|2022-04-16 08:49:20|3040.65|3032.95|3040.33|3032.63|3040.65|3032.95|3040.28|3032.58|15
1650098970000|2022-04-16 08:49:30|3040.32|3032.62|3040.3|3032.6|3040.45|3032.75|3040.07|3032.37|25
1650098980000|2022-04-16 08:49:40|3040.32|3032.62|3040.38|3032.68|3040.38|3032.68|3040.3|3032.6|16
1650098990000|2022-04-16 08:49:50|3040.39|3032.69|3039.65|3031.95|3040.4|3032.7|3039.48|3031.78|32
1650099000000|2022-04-16 08:50:00|3039.69|3031.99|3039.75|3032.05|3039.82|3032.12|3039.56|3031.86|27
1650099010000|2022-04-16 08:50:10|3039.74|3032.04|3039.73|3032.03|3039.84|3032.14|3039.69|3031.99|20
1650099020000|2022-04-16 08:50:20|3039.72|3032.02|3039.6|3031.9|3039.72|3032.02|3039.59|3031.89|12
1650099030000|2022-04-16 08:50:30|3039.61|3031.91|3039.73|3032.03|3039.73|3032.03|3039.61|3031.91|15
1650099040000|2022-04-16 08:50:40|3039.76|3032.06|3039.99|3032.29|3040|3032.3|3039.76|3032.06|11
1650099050000|2022-04-16 08:50:50|3040.01|3032.31|3039.96|3032.26|3040.03|3032.33|3039.96|3032.26|13
1650099060000|2022-04-16 08:51:00|3040|3032.3|3040.03|3032.33|3040.03|3032.33|3039.96|3032.26|17
1650099070000|2022-04-16 08:51:10|3040.01|3032.31|3040.02|3032.32|3040.02|3032.32|3039.97|3032.27|15
1650099080000|2022-04-16 08:51:20|3039.98|3032.28|3039.98|3032.28|3040.03|3032.33|3039.98|3032.28|16
1650099090000|2022-04-16 08:51:30|3039.99|3032.29|3040.6|3032.9|3040.6|3032.9|3039.97|3032.27|13
1650099100000|2022-04-16 08:51:40|3040.63|3032.93|3040.71|3033.01|3040.73|3033.03|3040.63|3032.93|16
1650099110000|2022-04-16 08:51:50|3040.78|3033.08|3040.8|3033.1|3040.84|3033.14|3040.73|3033.03|18
1650099120000|2022-04-16 08:52:00|3040.81|3033.11|3040.44|3032.74|3040.84|3033.14|3040.39|3032.69|19
1650099130000|2022-04-16 08:52:10|3040.42|3032.72|3040.45|3032.75|3040.46|3032.76|3040.38|3032.68|16
1650099140000|2022-04-16 08:52:20|3040.38|3032.68|3040.47|3032.77|3040.52|3032.82|3040.38|3032.68|24
1650099150000|2022-04-16 08:52:30|3040.43|3032.73|3040.44|3032.74|3040.46|3032.76|3040.37|3032.67|13
1650099160000|2022-04-16 08:52:40|3040.45|3032.75|3040.45|3032.75|3040.5|3032.8|3040.34|3032.64|23
1650099170000|2022-04-16 08:52:50|3040.43|3032.73|3040.61|3032.91|3040.79|3033.09|3040.42|3032.72|30
1650099180000|2022-04-16 08:53:00|3040.63|3032.93|3040.68|3032.98|3040.72|3033.02|3040.6|3032.9|12
1650099190000|2022-04-16 08:53:10|3040.58|3032.88|3040.52|3032.82|3040.58|3032.88|3040.42|3032.72|30
1650099200000|2022-04-16 08:53:20|3040.51|3032.81|3040.51|3032.81|3040.61|3032.91|3040.46|3032.76|19
1650099210000|2022-04-16 08:53:30|3040.53|3032.83|3040.52|3032.82|3040.6|3032.9|3040.45|3032.75|23
1650099220000|2022-04-16 08:53:40|3040.49|3032.79|3040.58|3032.88|3040.61|3032.91|3040.46|3032.76|13
1650099230000|2022-04-16 08:53:50|3040.52|3032.82|3040.59|3032.89|3040.62|3032.92|3040.47|3032.77|23
1650099240000|2022-04-16 08:54:00|3040.6|3032.9|3040.59|3032.89|3040.62|3032.92|3040.53|3032.83|20
1650099250000|2022-04-16 08:54:10|3040.54|3032.84|3040.45|3032.75|3040.57|3032.87|3040.38|3032.68|22
1650099260000|2022-04-16 08:54:20|3040.42|3032.72|3040.68|3032.98|3040.72|3033.02|3040.33|3032.63|17
1650099270000|2022-04-16 08:54:30|3040.67|3032.97|3040.66|3032.96|3040.67|3032.97|3040.61|3032.91|5
1650099280000|2022-04-16 08:54:40|3040.67|3032.97|3040.62|3032.92|3040.68|3032.98|3040.61|3032.91|10
1650099290000|2022-04-16 08:54:50|3040.63|3032.93|3040.71|3033.01|3040.71|3033.01|3040.61|3032.91|7
1650099300000|2022-04-16 08:55:00|3040.7|3033|3040.82|3033.12|3040.84|3033.14|3040.7|3033|8
1650099310000|2022-04-16 08:55:10|3040.8|3033.1|3040.8|3033.1|3040.85|3033.15|3040.77|3033.07|18
1650099320000|2022-04-16 08:55:20|3040.84|3033.14|3040.83|3033.13|3040.86|3033.16|3040.81|3033.11|14
1650099330000|2022-04-16 08:55:30|3040.82|3033.12|3040.93|3033.23|3040.94|3033.24|3040.82|3033.12|11
1650099340000|2022-04-16 08:55:40|3040.94|3033.24|3040.87|3033.17|3040.94|3033.24|3040.84|3033.14|24
1650099350000|2022-04-16 08:55:50|3040.89|3033.19|3040.9|3033.2|3040.9|3033.2|3040.87|3033.17|7
1650099360000|2022-04-16 08:56:00|3040.78|3033.08|3040.99|3033.29|3040.99|3033.29|3040.77|3033.07|21
1650099370000|2022-04-16 08:56:10|3040.77|3033.07|3038.25|3030.55|3040.77|3033.07|3037.72|3030.02|37
1650099380000|2022-04-16 08:56:20|3038.27|3030.57|3037.67|3029.97|3038.34|3030.64|3037.15|3029.45|32
1650099390000|2022-04-16 08:56:30|3037.64|3029.94|3037.72|3030.02|3037.76|3030.06|3037.54|3029.84|23
1650099400000|2022-04-16 08:56:40|3037.7|3030|3037.74|3030.04|3037.76|3030.06|3037.67|3029.97|12
1650099410000|2022-04-16 08:56:50|3037.64|3029.94|3037.57|3029.87|3037.7|3030|3037.53|3029.83|22
1650099420000|2022-04-16 08:57:00|3037.63|3029.93|3038.99|3031.29|3038.99|3031.29|3037.61|3029.91|20
1650099430000|2022-04-16 08:57:10|3039|3031.3|3038.96|3031.26|3039|3031.3|3038.95|3031.25|8
1650099440000|2022-04-16 08:57:20|3038.94|3031.24|3038.88|3031.18|3038.97|3031.27|3038.85|3031.15|8
1650099450000|2022-04-16 08:57:30|3038.89|3031.19|3038.94|3031.24|3038.95|3031.25|3038.88|3031.18|18
1650099460000|2022-04-16 08:57:40|3038.95|3031.25|3038.8|3031.1|3038.95|3031.25|3038.79|3031.09|15
1650099470000|2022-04-16 08:57:50|3038.79|3031.09|3038.82|3031.12|3039.07|3031.37|3038.79|3031.09|27
1650099480000|2022-04-16 08:58:00|3038.89|3031.19|3038.92|3031.22|3038.96|3031.26|3038.88|3031.18|15
1650099490000|2022-04-16 08:58:10|3038.93|3031.23|3039.01|3031.31|3039.05|3031.35|3038.92|3031.22|15
1650099500000|2022-04-16 08:58:20|3039|3031.3|3039|3031.3|3039.05|3031.35|3038.99|3031.29|27
1650099510000|2022-04-16 08:58:30|3038.99|3031.29|3039.02|3031.32|3039.03|3031.33|3038.99|3031.29|17
1650099520000|2022-04-16 08:58:40|3039.01|3031.31|3039.02|3031.32|3039.05|3031.35|3039.01|3031.31|18
1650099530000|2022-04-16 08:58:50|3039.01|3031.31|3039.03|3031.33|3039.06|3031.36|3038.99|3031.29|20
1650099540000|2022-04-16 08:59:00|3039.01|3031.31|3039.33|3031.63|3039.33|3031.63|3038.99|3031.29|9
1650099550000|2022-04-16 08:59:10|3039.35|3031.65|3039.76|3032.06|3039.76|3032.06|3039.35|3031.65|18
1650099560000|2022-04-16 08:59:20|3039.77|3032.07|3039.63|3031.93|3039.77|3032.07|3039.62|3031.92|9
1650099570000|2022-04-16 08:59:30|3039.64|3031.94|3039.67|3031.97|3039.71|3032.01|3039.62|3031.92|7
1650099580000|2022-04-16 08:59:40|3039.68|3031.98|3039.69|3031.99|3039.73|3032.03|3039.67|3031.97|17
1650099590000|2022-04-16 08:59:50|3039.68|3031.98|3039.68|3031.98|3039.76|3032.06|3039.68|3031.98|17
1650099600000|2022-04-16 09:00:00|3039.72|3032.02|3039.65|3031.95|3039.74|3032.04|3039.63|3031.93|19
1650099610000|2022-04-16 09:00:10|3039.62|3031.92|3039.76|3032.06|3039.8|3032.1|3039.56|3031.86|16
1650099620000|2022-04-16 09:00:20|3039.75|3032.05|3039.85|3032.15|3039.86|3032.16|3039.7|3032|14
1650099630000|2022-04-16 09:00:30|3039.86|3032.16|3040.1|3032.4|3040.11|3032.41|3039.86|3032.16|14
1650099640000|2022-04-16 09:00:40|3039.97|3032.27|3039.93|3032.23|3040.06|3032.36|3039.93|3032.23|9
1650099650000|2022-04-16 09:00:50|3039.98|3032.28|3040.09|3032.39|3040.12|3032.42|3039.98|3032.28|18
1650099660000|2022-04-16 09:01:00|3040.1|3032.4|3040.11|3032.41|3040.13|3032.43|3040.09|3032.39|19
1650099670000|2022-04-16 09:01:10|3040.12|3032.42|3040.12|3032.42|3040.13|3032.43|3040.09|3032.39|10
1650099680000|2022-04-16 09:01:20|3040.11|3032.41|3040.05|3032.35|3040.12|3032.42|3040.04|3032.34|12
1650099690000|2022-04-16 09:01:30|3040.04|3032.34|3040.07|3032.37|3040.1|3032.4|3040.02|3032.32|18
1650099700000|2022-04-16 09:01:40|3040.09|3032.39|3040.07|3032.37|3040.1|3032.4|3040.04|3032.34|9
1650099710000|2022-04-16 09:01:50|3040.08|3032.38|3040.06|3032.36|3040.1|3032.4|3040.06|3032.36|6
1650099720000|2022-04-16 09:02:00|3040.07|3032.37|3039.99|3032.29|3040.12|3032.42|3039.98|3032.28|17
1650099730000|2022-04-16 09:02:10|3040.02|3032.32|3039.65|3031.95|3040.02|3032.32|3039.64|3031.94|18
1650099740000|2022-04-16 09:02:20|3039.66|3031.96|3039.71|3032.01|3039.71|3032.01|3039.61|3031.91|14
1650099750000|2022-04-16 09:02:30|3039.68|3031.98|3039.79|3032.09|3039.79|3032.09|3039.59|3031.89|23
1650099760000|2022-04-16 09:02:40|3039.81|3032.11|3039.93|3032.23|3039.93|3032.23|3039.81|3032.11|22
1650099770000|2022-04-16 09:02:50|3039.92|3032.22|3039.92|3032.22|3039.92|3032.22|3039.86|3032.16|19
1650099780000|2022-04-16 09:03:00|3039.93|3032.23|3039.73|3032.03|3039.96|3032.26|3039.73|3032.03|21
1650099790000|2022-04-16 09:03:10|3039.74|3032.04|3039.76|3032.06|3039.76|3032.06|3039.71|3032.01|12
1650099800000|2022-04-16 09:03:20|3039.75|3032.05|3039.74|3032.04|3039.77|3032.07|3039.74|3032.04|9
1650099810000|2022-04-16 09:03:30|3039.75|3032.05|3039.76|3032.06|3039.79|3032.09|3039.72|3032.02|9
1650099820000|2022-04-16 09:03:40|3039.77|3032.07|3039.75|3032.05|3039.79|3032.09|3039.71|3032.01|21
1650099830000|2022-04-16 09:03:50|3039.67|3031.97|3039.4|3031.7|3039.67|3031.97|3039.4|3031.7|18
1650099840000|2022-04-16 09:04:00|3039.41|3031.71|3039.45|3031.75|3039.45|3031.75|3039.31|3031.61|27
1650099850000|2022-04-16 09:04:10|3039.42|3031.72|3039.45|3031.75|3039.47|3031.77|3039.36|3031.66|22
1650099860000|2022-04-16 09:04:20|3039.44|3031.74|3039.16|3031.46|3039.44|3031.74|3039.16|3031.46|22
1650099870000|2022-04-16 09:04:30|3039.15|3031.45|3039.2|3031.5|3039.23|3031.53|3039.12|3031.42|22
1650099880000|2022-04-16 09:04:40|3039.18|3031.48|3039.23|3031.53|3039.24|3031.54|3039.18|3031.48|8
1650099890000|2022-04-16 09:04:50|3039.16|3031.46|3038.52|3030.82|3039.16|3031.46|3038.44|3030.74|25
1650099900000|2022-04-16 09:05:00|3038.48|3030.78|3038.77|3031.07|3038.83|3031.13|3038.34|3030.64|25
1650099910000|2022-04-16 09:05:10|3038.75|3031.05|3038.46|3030.76|3038.75|3031.05|3038.39|3030.69|19
1650099920000|2022-04-16 09:05:20|3038.43|3030.73|3038.39|3030.69|3038.46|3030.76|3038.29|3030.59|25
1650099930000|2022-04-16 09:05:30|3038.42|3030.72|3037.56|3029.86|3038.47|3030.77|3037.46|3029.76|23
1650099940000|2022-04-16 09:05:40|3037.53|3029.83|3037.55|3029.85|3037.6|3029.9|3037.49|3029.79|14
1650099950000|2022-04-16 09:05:50|3037.56|3029.86|3037.57|3029.87|3037.66|3029.96|3037.56|3029.86|10
1650099960000|2022-04-16 09:06:00|3037.58|3029.88|3037.64|3029.94|3037.68|3029.98|3037.57|3029.87|13
1650099970000|2022-04-16 09:06:10|3037.61|3029.91|3037.6|3029.9|3037.64|3029.94|3037.57|3029.87|17
1650099980000|2022-04-16 09:06:20|3037.57|3029.87|3037.57|3029.87|3037.58|3029.88|3037.57|3029.87|7
1650099990000|2022-04-16 09:06:30|3037.58|3029.88|3038.39|3030.69|3038.39|3030.69|3037.58|3029.88|22
1650100000000|2022-04-16 09:06:40|3038.47|3030.77|3038.41|3030.71|3038.55|3030.85|3038.4|3030.7|13
1650100010000|2022-04-16 09:06:50|3038.42|3030.72|3038.4|3030.7|3038.42|3030.72|3038.39|3030.69|13
1650100020000|2022-04-16 09:07:00|3038.42|3030.72|3038.33|3030.63|3038.42|3030.72|3038.33|3030.63|9
1650100030000|2022-04-16 09:07:10|3038.35|3030.65|3038.37|3030.67|3038.41|3030.71|3038.33|3030.63|11
1650100040000|2022-04-16 09:07:20|3038.33|3030.63|3038.47|3030.77|3038.47|3030.77|3038.3|3030.6|13
1650100050000|2022-04-16 09:07:30|3038.46|3030.76|3038.49|3030.79|3038.5|3030.8|3038.46|3030.76|8
1650100060000|2022-04-16 09:07:40|3038.5|3030.8|3039.22|3031.52|3039.22|3031.52|3038.49|3030.79|14
1650100070000|2022-04-16 09:07:50|3039.2|3031.5|3039.58|3031.88|3039.58|3031.88|3039.17|3031.47|24
1650100080000|2022-04-16 09:08:00|3039.52|3031.82|3039.3|3031.6|3039.52|3031.82|3039.3|3031.6|11
1650100090000|2022-04-16 09:08:10|3039.33|3031.63|3039.34|3031.64|3039.38|3031.68|3039.26|3031.56|18
1650100100000|2022-04-16 09:08:20|3039.35|3031.65|3039.35|3031.65|3039.44|3031.74|3039.26|3031.56|21
1650100110000|2022-04-16 09:08:30|3039.36|3031.66|3039.6|3031.9|3039.66|3031.96|3039.32|3031.62|29
1650100120000|2022-04-16 09:08:40|3039.62|3031.92|3039.53|3031.83|3039.69|3031.99|3039.53|3031.83|19
1650100130000|2022-04-16 09:08:50|3039.59|3031.89|3039.55|3031.85|3039.65|3031.95|3039.51|3031.81|31
1650100140000|2022-04-16 09:09:00|3039.59|3031.89|3039.62|3031.92|3039.62|3031.92|3039.53|3031.83|23
1650100150000|2022-04-16 09:09:10|3039.58|3031.88|3039.59|3031.89|3039.62|3031.92|3039.55|3031.85|16
1650100160000|2022-04-16 09:09:20|3039.58|3031.88|3039.17|3031.47|3039.6|3031.9|3039.17|3031.47|21
1650100170000|2022-04-16 09:09:30|3039.21|3031.51|3039.13|3031.43|3039.26|3031.56|3039.13|3031.43|16
1650100180000|2022-04-16 09:09:40|3039.19|3031.49|3039.51|3031.81|3039.52|3031.82|3039.17|3031.47|19
1650100190000|2022-04-16 09:09:50|3039.53|3031.83|3039.45|3031.75|3039.53|3031.83|3039.33|3031.63|18
1650100200000|2022-04-16 09:10:00|3039.41|3031.71|3039.66|3031.96|3039.7|3032|3039.37|3031.67|26
1650100210000|2022-04-16 09:10:10|3039.69|3031.99|3040.11|3032.41|3040.25|3032.55|3039.66|3031.96|17
1650100220000|2022-04-16 09:10:20|3040.08|3032.38|3040.71|3033.01|3040.85|3033.15|3040.05|3032.35|20
1650100230000|2022-04-16 09:10:30|3040.7|3033|3040.84|3033.14|3040.85|3033.15|3040.7|3033|20
1650100240000|2022-04-16 09:10:40|3040.85|3033.15|3040.88|3033.18|3040.92|3033.22|3040.85|3033.15|16
1650100250000|2022-04-16 09:10:50|3040.92|3033.22|3040.88|3033.18|3040.94|3033.24|3040.84|3033.14|15
1650100260000|2022-04-16 09:11:00|3040.85|3033.15|3040.88|3033.18|3040.94|3033.24|3040.82|3033.12|10
1650100270000|2022-04-16 09:11:10|3040.89|3033.19|3040.88|3033.18|3040.91|3033.21|3040.88|3033.18|9
1650100280000|2022-04-16 09:11:20|3040.9|3033.2|3040.92|3033.22|3040.93|3033.23|3040.79|3033.09|13
1650100290000|2022-04-16 09:11:30|3040.91|3033.21|3041.02|3033.32|3041.13|3033.43|3040.89|3033.19|22
1650100300000|2022-04-16 09:11:40|3040.99|3033.29|3041.17|3033.47|3041.26|3033.56|3040.99|3033.29|10
1650100310000|2022-04-16 09:11:50|3041.2|3033.5|3042.17|3034.47|3042.18|3034.48|3041.2|3033.5|22
1650100320000|2022-04-16 09:12:00|3042.18|3034.48|3041.62|3033.92|3042.22|3034.52|3041.41|3033.71|29
1650100330000|2022-04-16 09:12:10|3041.63|3033.93|3041.68|3033.98|3041.75|3034.05|3041.54|3033.84|29
1650100340000|2022-04-16 09:12:20|3041.7|3034|3042.06|3034.36|3042.19|3034.49|3041.5|3033.8|25
1650100350000|2022-04-16 09:12:30|3042.05|3034.35|3042.07|3034.37|3042.13|3034.43|3042.04|3034.34|9
1650100360000|2022-04-16 09:12:40|3042.04|3034.34|3042.21|3034.51|3042.21|3034.51|3042.04|3034.34|23
1650100370000|2022-04-16 09:12:50|3042.12|3034.42|3042.37|3034.67|3042.61|3034.91|3042.12|3034.42|20
1650100380000|2022-04-16 09:13:00|3042.35|3034.65|3042.2|3034.5|3042.39|3034.69|3042.2|3034.5|22
1650100390000|2022-04-16 09:13:10|3042.22|3034.52|3042.2|3034.5|3042.27|3034.57|3042.17|3034.47|23
1650100400000|2022-04-16 09:13:20|3042.23|3034.53|3042.17|3034.47|3042.23|3034.53|3042.16|3034.46|15
1650100410000|2022-04-16 09:13:30|3042.19|3034.49|3042.33|3034.63|3042.39|3034.69|3042.19|3034.49|6
1650100420000|2022-04-16 09:13:40|3042.34|3034.64|3042.33|3034.63|3042.54|3034.84|3042.27|3034.57|25
1650100430000|2022-04-16 09:13:50|3042.3|3034.6|3042.44|3034.74|3042.45|3034.75|3042.24|3034.54|23
1650100440000|2022-04-16 09:14:00|3042.47|3034.77|3042.69|3034.99|3042.69|3034.99|3042.47|3034.77|7
1650100450000|2022-04-16 09:14:10|3042.66|3034.96|3042.55|3034.85|3042.69|3034.99|3042.53|3034.83|24
1650100460000|2022-04-16 09:14:20|3042.54|3034.84|3042.5|3034.8|3042.58|3034.88|3042.43|3034.73|25
1650100470000|2022-04-16 09:14:30|3042.51|3034.81|3042.52|3034.82|3042.58|3034.88|3042.5|3034.8|10
1650100480000|2022-04-16 09:14:40|3042.51|3034.81|3042.48|3034.78|3042.56|3034.86|3042.47|3034.77|14
1650100490000|2022-04-16 09:14:50|3042.49|3034.79|3042.48|3034.78|3042.57|3034.87|3042.44|3034.74|24
1650100500000|2022-04-16 09:15:00|3042.44|3034.74|3042.71|3035.01|3042.72|3035.02|3042.44|3034.74|13
1650100510000|2022-04-16 09:15:10|3042.74|3035.04|3042.6|3034.9|3042.75|3035.05|3042.59|3034.89|9
1650100520000|2022-04-16 09:15:20|3042.66|3034.96|3042.64|3034.94|3042.66|3034.96|3042.6|3034.9|21
1650100530000|2022-04-16 09:15:30|3042.65|3034.95|3042.63|3034.93|3042.65|3034.95|3042.62|3034.92|9
1650100540000|2022-04-16 09:15:40|3042.64|3034.94|3042.63|3034.93|3042.64|3034.94|3042.63|3034.93|2
1650100550000|2022-04-16 09:15:50|3042.64|3034.94|3042.52|3034.82|3042.64|3034.94|3042.21|3034.51|19
1650100560000|2022-04-16 09:16:00|3042.48|3034.78|3042.51|3034.81|3042.7|3035|3042.48|3034.78|22
1650100570000|2022-04-16 09:16:10|3042.53|3034.83|3042.56|3034.86|3042.61|3034.91|3042.4|3034.7|15
1650100580000|2022-04-16 09:16:20|3042.54|3034.84|3041.29|3033.59|3042.54|3034.84|3041.09|3033.39|21
1650100590000|2022-04-16 09:16:30|3041.26|3033.56|3041.36|3033.66|3041.45|3033.75|3041.24|3033.54|19
1650100600000|2022-04-16 09:16:40|3041.49|3033.79|3041.62|3033.92|3041.62|3033.92|3041.46|3033.76|6
1650100620000|2022-04-16 09:17:00|3041.7|3034|3042.09|3034.39|3042.3|3034.6|3041.7|3034|17
1650100630000|2022-04-16 09:17:10|3041.95|3034.25|3042.04|3034.34|3042.15|3034.45|3041.95|3034.25|17
1650100640000|2022-04-16 09:17:20|3042.09|3034.39|3042.08|3034.38|3042.2|3034.5|3042|3034.3|15
1650100650000|2022-04-16 09:17:30|3042.15|3034.45|3042.15|3034.45|3042.21|3034.51|3042|3034.3|24
1650100660000|2022-04-16 09:17:40|3042.14|3034.44|3042.08|3034.38|3042.19|3034.49|3042.06|3034.36|22
1650100670000|2022-04-16 09:17:50|3042.15|3034.45|3042.09|3034.39|3042.19|3034.49|3042.05|3034.35|19
1650100680000|2022-04-16 09:18:00|3042.15|3034.45|3042.48|3034.78|3042.49|3034.79|3042.05|3034.35|21
1650100690000|2022-04-16 09:18:10|3042.49|3034.79|3042.45|3034.75|3042.49|3034.79|3042.43|3034.73|16
1650100700000|2022-04-16 09:18:20|3042.46|3034.76|3042.5|3034.8|3042.51|3034.81|3042.44|3034.74|18
1650100710000|2022-04-16 09:18:30|3042.57|3034.87|3042.5|3034.8|3042.6|3034.9|3042.46|3034.76|21
1650100720000|2022-04-16 09:18:40|3042.47|3034.77|3042.76|3035.06|3042.83|3035.13|3042.46|3034.76|20
1650100730000|2022-04-16 09:18:50|3042.77|3035.07|3042.3|3034.6|3042.78|3035.08|3042.04|3034.34|32
1650100740000|2022-04-16 09:19:00|3042.29|3034.59|3042.35|3034.65|3042.5|3034.8|3042.16|3034.46|27
1650100750000|2022-04-16 09:19:10|3042.17|3034.47|3042.79|3035.09|3042.82|3035.12|3042.17|3034.47|24
1650100760000|2022-04-16 09:19:20|3042.83|3035.13|3042.89|3035.19|3042.89|3035.19|3042.79|3035.09|18
1650100770000|2022-04-16 09:19:30|3042.78|3035.08|3042.72|3035.02|3042.85|3035.15|3042.72|3035.02|17
1650100780000|2022-04-16 09:19:40|3042.74|3035.04|3042.74|3035.04|3042.79|3035.09|3042.74|3035.04|7
1650100790000|2022-04-16 09:19:50|3042.76|3035.06|3042.74|3035.04|3042.76|3035.06|3042.72|3035.02|5
1650100800000|2022-04-16 09:20:00|3042.73|3035.03|3042.78|3035.08|3042.78|3035.08|3042.72|3035.02|16
1650100810000|2022-04-16 09:20:10|3042.82|3035.12|3042.74|3035.04|3042.82|3035.12|3042.7|3035|9
1650100820000|2022-04-16 09:20:20|3042.77|3035.07|3042.07|3034.37|3042.78|3035.08|3042.07|3034.37|19
1650100830000|2022-04-16 09:20:30|3042.22|3034.52|3042.09|3034.39|3042.58|3034.88|3042.09|3034.39|19
1650100840000|2022-04-16 09:20:40|3042.15|3034.45|3042.13|3034.43|3042.35|3034.65|3042.07|3034.37|19
1650100850000|2022-04-16 09:20:50|3042.17|3034.47|3042.21|3034.51|3042.37|3034.67|3042.12|3034.42|22
1650100860000|2022-04-16 09:21:00|3042.23|3034.53|3042.32|3034.62|3042.34|3034.64|3042.2|3034.5|20
1650100870000|2022-04-16 09:21:10|3042.33|3034.63|3042.24|3034.54|3042.34|3034.64|3042.15|3034.45|23
1650100880000|2022-04-16 09:21:20|3042.18|3034.48|3041.8|3034.1|3042.32|3034.62|3041.55|3033.85|27
1650100890000|2022-04-16 09:21:30|3041.79|3034.09|3041.76|3034.06|3041.81|3034.11|3041.76|3034.06|17
1650100900000|2022-04-16 09:21:40|3041.77|3034.07|3041.92|3034.22|3041.92|3034.22|3041.73|3034.03|17
1650100910000|2022-04-16 09:21:50|3041.86|3034.16|3041.92|3034.22|3041.92|3034.22|3041.78|3034.08|14
1650100920000|2022-04-16 09:22:00|3041.93|3034.23|3041.93|3034.23|3041.94|3034.24|3041.84|3034.14|8
1650100930000|2022-04-16 09:22:10|3041.92|3034.22|3041.99|3034.29|3042.06|3034.36|3041.88|3034.18|15
1650100940000|2022-04-16 09:22:20|3041.98|3034.28|3042.01|3034.31|3042.07|3034.37|3041.98|3034.28|9
1650100950000|2022-04-16 09:22:30|3042.02|3034.32|3041.99|3034.29|3042.03|3034.33|3041.99|3034.29|9
1650100960000|2022-04-16 09:22:40|3042|3034.3|3042.03|3034.33|3042.07|3034.37|3041.99|3034.29|14
1650100970000|2022-04-16 09:22:50|3042.04|3034.34|3041.97|3034.27|3042.04|3034.34|3041.94|3034.24|19
1650100980000|2022-04-16 09:23:00|3042.01|3034.31|3041.83|3034.13|3042.01|3034.31|3041.83|3034.13|17
1650100990000|2022-04-16 09:23:10|3041.8|3034.1|3041.74|3034.04|3041.8|3034.1|3041.67|3033.97|25
1650101000000|2022-04-16 09:23:20|3041.73|3034.03|3041.62|3033.92|3041.73|3034.03|3041.55|3033.85|24
1650101010000|2022-04-16 09:23:30|3041.61|3033.91|3041.69|3033.99|3041.69|3033.99|3041.61|3033.91|14
1650101020000|2022-04-16 09:23:40|3041.66|3033.96|3041.65|3033.95|3041.69|3033.99|3041.64|3033.94|16
1650101030000|2022-04-16 09:23:50|3041.14|3033.44|3041.65|3033.95|3041.65|3033.95|3041.13|3033.43|4
1650101040000|2022-04-16 09:24:00|3041.67|3033.97|3041.7|3034|3041.73|3034.03|3041.62|3033.92|19
1650101050000|2022-04-16 09:24:10|3041.72|3034.02|3041.64|3033.94|3041.76|3034.06|3041.64|3033.94|8
1650101060000|2022-04-16 09:24:20|3041.66|3033.96|3041.64|3033.94|3041.66|3033.96|3041.59|3033.89|17
1650101070000|2022-04-16 09:24:30|3041.65|3033.95|3041.62|3033.92|3041.65|3033.95|3041.56|3033.86|13
1650101080000|2022-04-16 09:24:40|3041.58|3033.88|3041.01|3033.31|3041.61|3033.91|3041.01|3033.31|17
1650101090000|2022-04-16 09:24:50|3040.9|3033.2|3041.06|3033.36|3041.08|3033.38|3040.89|3033.19|25
1650101100000|2022-04-16 09:25:00|3041.05|3033.35|3041.25|3033.55|3041.25|3033.55|3040.98|3033.28|29
1650101110000|2022-04-16 09:25:10|3041.22|3033.52|3042.26|3034.56|3042.3|3034.6|3041.21|3033.51|20
1650101120000|2022-04-16 09:25:20|3042.25|3034.55|3042.34|3034.64|3042.41|3034.71|3042.25|3034.55|16
1650101130000|2022-04-16 09:25:30|3042.35|3034.65|3042.46|3034.76|3042.48|3034.78|3042.31|3034.61|31
1650101140000|2022-04-16 09:25:40|3042.47|3034.77|3042.4|3034.7|3042.47|3034.77|3042.33|3034.63|24
1650101150000|2022-04-16 09:25:50|3042.38|3034.68|3042.38|3034.68|3042.45|3034.75|3042.36|3034.66|18
1650101160000|2022-04-16 09:26:00|3042.35|3034.65|3042.28|3034.58|3042.36|3034.66|3042.16|3034.46|14
1650101170000|2022-04-16 09:26:10|3042.27|3034.57|3042.19|3034.49|3042.27|3034.57|3042.19|3034.49|11
1650101180000|2022-04-16 09:26:20|3042.17|3034.47|3041.94|3034.24|3042.23|3034.53|3041.94|3034.24|22
1650101190000|2022-04-16 09:26:30|3042.03|3034.33|3042.35|3034.65|3042.45|3034.75|3042.03|3034.33|16
1650101200000|2022-04-16 09:26:40|3042.34|3034.64|3042.5|3034.8|3042.5|3034.8|3042.34|3034.64|18
1650101210000|2022-04-16 09:26:50|3042.49|3034.79|3042.44|3034.74|3042.51|3034.81|3042.42|3034.72|21
1650101220000|2022-04-16 09:27:00|3042.45|3034.75|3042.42|3034.72|3042.52|3034.82|3041.98|3034.28|23
1650101230000|2022-04-16 09:27:10|3042.43|3034.73|3042.48|3034.78|3042.48|3034.78|3042.28|3034.58|20
1650101240000|2022-04-16 09:27:20|3042.47|3034.77|3042.36|3034.66|3042.49|3034.79|3042.3|3034.6|30
1650101250000|2022-04-16 09:27:30|3042.38|3034.68|3042.14|3034.44|3042.38|3034.68|3042.14|3034.44|12
1650101260000|2022-04-16 09:27:40|3042.18|3034.48|3042.26|3034.56|3042.3|3034.6|3042.18|3034.48|21
1650101270000|2022-04-16 09:27:50|3042.25|3034.55|3042.14|3034.44|3042.25|3034.55|3042.09|3034.39|19
1650101280000|2022-04-16 09:28:00|3042.16|3034.46|3042.14|3034.44|3042.23|3034.53|3042.12|3034.42|14
1650101290000|2022-04-16 09:28:10|3042.21|3034.51|3042.13|3034.43|3042.21|3034.51|3042.09|3034.39|14
1650101300000|2022-04-16 09:28:20|3042.1|3034.4|3042.14|3034.44|3042.17|3034.47|3042.1|3034.4|17
1650101310000|2022-04-16 09:28:30|3042.17|3034.47|3042.14|3034.44|3042.23|3034.53|3042.05|3034.35|19
1650101320000|2022-04-16 09:28:40|3042.15|3034.45|3042.42|3034.72|3042.46|3034.76|3042.05|3034.35|26
1650101330000|2022-04-16 09:28:50|3042.43|3034.73|3042.46|3034.76|3042.48|3034.78|3042.43|3034.73|18
1650101340000|2022-04-16 09:29:00|3042.43|3034.73|3042.38|3034.68|3042.5|3034.8|3042.38|3034.68|12
1650101350000|2022-04-16 09:29:10|3042.41|3034.71|3042.4|3034.7|3042.42|3034.72|3042.37|3034.67|15
1650101360000|2022-04-16 09:29:20|3042.38|3034.68|3042.38|3034.68|3042.41|3034.71|3042.35|3034.65|16
1650101370000|2022-04-16 09:29:30|3042.39|3034.69|3042.58|3034.88|3042.61|3034.91|3042.29|3034.59|19
1650101380000|2022-04-16 09:29:40|3042.57|3034.87|3042.4|3034.7|3042.57|3034.87|3042.26|3034.56|19
1650101390000|2022-04-16 09:29:50|3042.32|3034.62|3042.39|3034.69|3042.44|3034.74|3042.27|3034.57|16
1650101400000|2022-04-16 09:30:00|3042.47|3034.77|3042.45|3034.75|3042.49|3034.79|3042.23|3034.53|18
1650101410000|2022-04-16 09:30:10|3042.44|3034.74|3042.55|3034.85|3042.55|3034.85|3042.42|3034.72|10
1650101420000|2022-04-16 09:30:20|3042.54|3034.84|3042.68|3034.98|3042.71|3035.01|3042.5|3034.8|18
1650101430000|2022-04-16 09:30:30|3042.66|3034.96|3042.64|3034.94|3042.7|3035|3042.63|3034.93|16
1650101440000|2022-04-16 09:30:40|3042.67|3034.97|3042.61|3034.91|3042.67|3034.97|3042.61|3034.91|2
1650101450000|2022-04-16 09:30:50|3042.64|3034.94|3042.64|3034.94|3042.68|3034.98|3042.62|3034.92|13
1650101460000|2022-04-16 09:31:00|3042.63|3034.93|3042.65|3034.95|3042.65|3034.95|3042.62|3034.92|5
1650101470000|2022-04-16 09:31:10|3042.64|3034.94|3042.66|3034.96|3042.67|3034.97|3042.62|3034.92|18
1650101480000|2022-04-16 09:31:20|3042.65|3034.95|3042.66|3034.96|3042.66|3034.96|3042.65|3034.95|2
1650101500000|2022-04-16 09:31:40|3042.65|3034.95|3042.68|3034.98|3042.68|3034.98|3042.63|3034.93|10
1650101510000|2022-04-16 09:31:50|3042.67|3034.97|3042.4|3034.7|3042.68|3034.98|3042.3|3034.6|19
1650101520000|2022-04-16 09:32:00|3042.42|3034.72|3042.27|3034.57|3042.42|3034.72|3042.21|3034.51|25
1650101530000|2022-04-16 09:32:10|3042.28|3034.58|3042.33|3034.63|3042.35|3034.65|3042.28|3034.58|12
1650101540000|2022-04-16 09:32:20|3042.28|3034.58|3042.3|3034.6|3042.33|3034.63|3042.24|3034.54|15
1650101550000|2022-04-16 09:32:30|3042.26|3034.56|3042.31|3034.61|3042.37|3034.67|3042.22|3034.52|30
1650101560000|2022-04-16 09:32:40|3042.32|3034.62|3042.29|3034.59|3042.33|3034.63|3042.24|3034.54|21
1650101570000|2022-04-16 09:32:50|3042.3|3034.6|3042.31|3034.61|3042.34|3034.64|3042.3|3034.6|9
1650101580000|2022-04-16 09:33:00|3042.32|3034.62|3042.12|3034.42|3042.35|3034.65|3042.11|3034.41|18
1650101590000|2022-04-16 09:33:10|3042.1|3034.4|3042.3|3034.6|3042.33|3034.63|3042.1|3034.4|21
1650101600000|2022-04-16 09:33:20|3042.29|3034.59|3042.27|3034.57|3042.31|3034.61|3042.25|3034.55|20
1650101610000|2022-04-16 09:33:30|3042.28|3034.58|3042.3|3034.6|3042.3|3034.6|3042.26|3034.56|12
1650101620000|2022-04-16 09:33:40|3042.19|3034.49|3042.31|3034.61|3042.31|3034.61|3042.19|3034.49|18
1650101630000|2022-04-16 09:33:50|3042.3|3034.6|3042.33|3034.63|3042.33|3034.63|3042.3|3034.6|4
1650101640000|2022-04-16 09:34:00|3042.34|3034.64|3042.37|3034.67|3042.4|3034.7|3042.3|3034.6|28
1650101650000|2022-04-16 09:34:10|3042.35|3034.65|3042.39|3034.69|3042.39|3034.69|3042.3|3034.6|24
1650101660000|2022-04-16 09:34:20|3042.33|3034.63|3042.34|3034.64|3042.39|3034.69|3042.3|3034.6|13
1650101670000|2022-04-16 09:34:30|3042.38|3034.68|3042.37|3034.67|3042.4|3034.7|3042.32|3034.62|22
1650101680000|2022-04-16 09:34:40|3042.38|3034.68|3042.37|3034.67|3042.4|3034.7|3042.3|3034.6|20
1650101690000|2022-04-16 09:34:50|3042.38|3034.68|3042.41|3034.71|3042.42|3034.72|3042.3|3034.6|17
1650101700000|2022-04-16 09:35:00|3042.39|3034.69|3042.36|3034.66|3042.4|3034.7|3042.3|3034.6|19
1650101710000|2022-04-16 09:35:10|3042.37|3034.67|3042.39|3034.69|3042.39|3034.69|3042.36|3034.66|5
1650101720000|2022-04-16 09:35:20|3042.38|3034.68|3042.4|3034.7|3042.4|3034.7|3042.37|3034.67|13
1650101730000|2022-04-16 09:35:30|3042.41|3034.71|3042.4|3034.7|3042.41|3034.71|3042.4|3034.7|2
1650101740000|2022-04-16 09:35:40|3042.39|3034.69|3041.98|3034.28|3042.39|3034.69|3041.83|3034.13|9
1650101750000|2022-04-16 09:35:50|3041.9|3034.2|3041.82|3034.12|3041.9|3034.2|3041.64|3033.94|12
1650101760000|2022-04-16 09:36:00|3041.84|3034.14|3041.81|3034.11|3041.85|3034.15|3041.77|3034.07|16
1650101770000|2022-04-16 09:36:10|3041.85|3034.15|3041.84|3034.14|3041.86|3034.16|3041.62|3033.92|16
1650101780000|2022-04-16 09:36:20|3041.85|3034.15|3041.85|3034.15|3041.89|3034.19|3041.83|3034.13|23
1650101790000|2022-04-16 09:36:30|3041.84|3034.14|3041.76|3034.06|3041.91|3034.21|3041.71|3034.01|20
1650101800000|2022-04-16 09:36:40|3041.74|3034.04|3041.33|3033.63|3041.75|3034.05|3041.31|3033.61|21
1650101810000|2022-04-16 09:36:50|3041.34|3033.64|3041.32|3033.62|3041.39|3033.69|3041.22|3033.52|21
1650101820000|2022-04-16 09:37:00|3041.36|3033.66|3040.6|3032.9|3041.36|3033.66|3040.52|3032.82|12
1650101830000|2022-04-16 09:37:10|3040.59|3032.89|3040.09|3032.39|3040.59|3032.89|3040.05|3032.35|21
1650101840000|2022-04-16 09:37:20|3040.07|3032.37|3040.13|3032.43|3040.17|3032.47|3040.07|3032.37|27
1650101850000|2022-04-16 09:37:30|3040.1|3032.4|3040.18|3032.48|3040.25|3032.55|3040.1|3032.4|30
1650101860000|2022-04-16 09:37:40|3040.17|3032.47|3040.2|3032.5|3040.23|3032.53|3040.16|3032.46|26
1650101870000|2022-04-16 09:37:50|3040.18|3032.48|3038.74|3031.04|3040.18|3032.48|3038.45|3030.75|30
1650101880000|2022-04-16 09:38:00|3038.72|3031.02|3038.68|3030.98|3039.17|3031.47|3038.68|3030.98|26
1650101890000|2022-04-16 09:38:10|3038.7|3031|3038.74|3031.04|3039.02|3031.32|3038.7|3031|21
1650101900000|2022-04-16 09:38:20|3038.8|3031.1|3038.67|3030.97|3039.01|3031.31|3038.41|3030.71|26
1650101910000|2022-04-16 09:38:30|3038.64|3030.94|3038.74|3031.04|3038.84|3031.14|3038.35|3030.65|27
1650101920000|2022-04-16 09:38:40|3038.75|3031.05|3038.72|3031.02|3038.76|3031.06|3038.7|3031|15
1650101930000|2022-04-16 09:38:50|3038.7|3031|3038.48|3030.78|3038.71|3031.01|3038.47|3030.77|20
1650101940000|2022-04-16 09:39:00|3038.51|3030.81|3038.57|3030.87|3038.57|3030.87|3038.48|3030.78|23
1650101950000|2022-04-16 09:39:10|3038.58|3030.88|3039.2|3031.5|3039.21|3031.51|3038.58|3030.88|15
1650101960000|2022-04-16 09:39:20|3039.14|3031.44|3039.19|3031.49|3039.22|3031.52|3039.1|3031.4|13
1650101970000|2022-04-16 09:39:30|3039.22|3031.52|3038.83|3031.13|3039.22|3031.52|3038.79|3031.09|21
1650101980000|2022-04-16 09:39:40|3038.8|3031.1|3038.54|3030.84|3038.91|3031.21|3038.54|3030.84|26
1650101990000|2022-04-16 09:39:50|3038.65|3030.95|3038.74|3031.04|3038.89|3031.19|3038.65|3030.95|29
1650102000000|2022-04-16 09:40:00|3038.79|3031.09|3038.84|3031.14|3038.95|3031.25|3038.73|3031.03|29
1650102010000|2022-04-16 09:40:10|3038.82|3031.12|3038.85|3031.15|3038.85|3031.15|3038.79|3031.09|6
1650102020000|2022-04-16 09:40:20|3038.8|3031.1|3037.97|3030.27|3038.8|3031.1|3037.96|3030.26|24
1650102030000|2022-04-16 09:40:30|3037.96|3030.26|3038.25|3030.55|3038.32|3030.62|3037.94|3030.24|24
1650102040000|2022-04-16 09:40:40|3038.27|3030.57|3038.26|3030.56|3038.36|3030.66|3038.22|3030.52|20
1650102050000|2022-04-16 09:40:50|3038.28|3030.58|3038.19|3030.49|3038.31|3030.61|3038.1|3030.4|27
1650102060000|2022-04-16 09:41:00|3038.2|3030.5|3038.27|3030.57|3038.27|3030.57|3038.18|3030.48|15
1650102070000|2022-04-16 09:41:10|3038.28|3030.58|3038.25|3030.55|3038.28|3030.58|3038.22|3030.52|6
1650102080000|2022-04-16 09:41:20|3038.19|3030.49|3038.2|3030.5|3038.2|3030.5|3038.19|3030.49|2
1650102090000|2022-04-16 09:41:30|3038.22|3030.52|3038.25|3030.55|3038.26|3030.56|3038.22|3030.52|5
1650102100000|2022-04-16 09:41:40|3038.46|3030.76|3038.76|3031.06|3038.87|3031.17|3038.46|3030.76|27
1650102110000|2022-04-16 09:41:50|3038.78|3031.08|3038.8|3031.1|3038.82|3031.12|3038.7|3031|18
1650102120000|2022-04-16 09:42:00|3038.79|3031.09|3038.14|3030.44|3038.8|3031.1|3038.14|3030.44|20
1650102130000|2022-04-16 09:42:10|3038.15|3030.45|3038.33|3030.63|3038.41|3030.71|3038.12|3030.42|21
1650102140000|2022-04-16 09:42:20|3038.26|3030.56|3038.29|3030.59|3038.36|3030.66|3038.26|3030.56|16
1650102150000|2022-04-16 09:42:30|3038.3|3030.6|3038.39|3030.69|3038.42|3030.72|3038.3|3030.6|11
1650102160000|2022-04-16 09:42:40|3038.4|3030.7|3038.4|3030.7|3038.42|3030.72|3038.3|3030.6|25
1650102170000|2022-04-16 09:42:50|3038.38|3030.68|3038.24|3030.54|3038.38|3030.68|3038.23|3030.53|27
1650102180000|2022-04-16 09:43:00|3038.23|3030.53|3038.12|3030.42|3038.27|3030.57|3037.9|3030.2|21
1650102190000|2022-04-16 09:43:10|3038.13|3030.43|3038.1|3030.4|3038.13|3030.43|3038.1|3030.4|9
1650102200000|2022-04-16 09:43:20|3038.11|3030.41|3038.22|3030.52|3038.28|3030.58|3038.03|3030.33|22
1650102210000|2022-04-16 09:43:30|3038.18|3030.48|3038.07|3030.37|3038.18|3030.48|3037.99|3030.29|22
1650102220000|2022-04-16 09:43:40|3038.09|3030.39|3038.09|3030.39|3038.12|3030.42|3038.04|3030.34|14
1650102230000|2022-04-16 09:43:50|3038.04|3030.34|3037.4|3029.7|3038.15|3030.45|3037.34|3029.64|27
1650102240000|2022-04-16 09:44:00|3037.17|3029.47|3038.61|3030.91|3038.61|3030.91|3037.1|3029.4|30
1650102250000|2022-04-16 09:44:10|3038.69|3030.99|3039.61|3031.91|3039.61|3031.91|3038.61|3030.91|26
1650102260000|2022-04-16 09:44:20|3039.53|3031.83|3039.5|3031.8|3039.61|3031.91|3039.44|3031.74|27
1650102270000|2022-04-16 09:44:30|3039.56|3031.86|3039.54|3031.84|3039.61|3031.91|3039.5|3031.8|21
1650102280000|2022-04-16 09:44:40|3039.52|3031.82|3039.69|3031.99|3039.69|3031.99|3039.44|3031.74|20
1650102290000|2022-04-16 09:44:50|3039.7|3032|3039.56|3031.86|3039.73|3032.03|3039.56|3031.86|19
1650102300000|2022-04-16 09:45:00|3039.42|3031.72|3039.7|3032|3039.72|3032.02|3039.39|3031.69|27
1650102310000|2022-04-16 09:45:10|3039.71|3032.01|3039.71|3032.01|3039.73|3032.03|3039.7|3032|5
1650102320000|2022-04-16 09:45:20|3039.7|3032|3039.34|3031.64|3039.71|3032.01|3039.24|3031.54|31
1650102330000|2022-04-16 09:45:30|3039.32|3031.62|3039.47|3031.77|3039.48|3031.78|3039.32|3031.62|11
1650102340000|2022-04-16 09:45:40|3039.5|3031.8|3039.61|3031.91|3039.61|3031.91|3039.49|3031.79|22
1650102350000|2022-04-16 09:45:50|3039.42|3031.72|3039.41|3031.71|3039.46|3031.76|3039.38|3031.68|23
1650102360000|2022-04-16 09:46:00|3039.43|3031.73|3039.39|3031.69|3039.45|3031.75|3039.37|3031.67|12
1650102370000|2022-04-16 09:46:10|3039.37|3031.67|3039.42|3031.72|3039.42|3031.72|3039.33|3031.63|20
1650102380000|2022-04-16 09:46:20|3039.44|3031.74|3039.45|3031.75|3039.45|3031.75|3039.42|3031.72|8
1650102390000|2022-04-16 09:46:30|3039.43|3031.73|3039.47|3031.77|3039.47|3031.77|3039.43|3031.73|11
1650102400000|2022-04-16 09:46:40|3039.48|3031.78|3039.44|3031.74|3039.49|3031.79|3039.42|3031.72|13
1650102410000|2022-04-16 09:46:50|3039.45|3031.75|3039.48|3031.78|3039.5|3031.8|3039.43|3031.73|20
1650102420000|2022-04-16 09:47:00|3039.47|3031.77|3039.47|3031.77|3039.48|3031.78|3039.44|3031.74|19
1650102430000|2022-04-16 09:47:10|3039.46|3031.76|3039.48|3031.78|3039.49|3031.79|3039.44|3031.74|16
1650102440000|2022-04-16 09:47:20|3039.47|3031.77|3040.27|3032.57|3040.5|3032.8|3039.44|3031.74|18
1650102450000|2022-04-16 09:47:30|3040.46|3032.76|3039.39|3031.69|3040.57|3032.87|3039.33|3031.63|30
1650102460000|2022-04-16 09:47:40|3039.43|3031.73|3038.34|3030.64|3039.44|3031.74|3038.34|3030.64|29
1650102470000|2022-04-16 09:47:50|3038.37|3030.67|3038.29|3030.59|3038.46|3030.76|3038.28|3030.58|28
1650102480000|2022-04-16 09:48:00|3038.26|3030.56|3038.53|3030.83|3038.54|3030.84|3038.25|3030.55|19
1650102490000|2022-04-16 09:48:10|3038.46|3030.76|3038.19|3030.49|3038.62|3030.92|3038.19|3030.49|17
1650102500000|2022-04-16 09:48:20|3038.21|3030.51|3038.26|3030.56|3038.44|3030.74|3038.21|3030.51|18
1650102510000|2022-04-16 09:48:30|3038.22|3030.52|3038.21|3030.51|3038.29|3030.59|3038.04|3030.34|29
1650102520000|2022-04-16 09:48:40|3038.14|3030.44|3038.08|3030.38|3038.24|3030.54|3038.03|3030.33|28
1650102530000|2022-04-16 09:48:50|3038.14|3030.44|3038.14|3030.44|3038.17|3030.47|3038.08|3030.38|19
1650102540000|2022-04-16 09:49:00|3038.11|3030.41|3038.1|3030.4|3038.15|3030.45|3038.07|3030.37|12
1650102550000|2022-04-16 09:49:10|3038.11|3030.41|3038.14|3030.44|3038.16|3030.46|3038.05|3030.35|23
1650102560000|2022-04-16 09:49:20|3038.15|3030.45|3038.26|3030.56|3038.26|3030.56|3037.98|3030.28|28
1650102570000|2022-04-16 09:49:30|3038.25|3030.55|3038.2|3030.5|3038.27|3030.57|3038.2|3030.5|7
1650102580000|2022-04-16 09:49:40|3038.17|3030.47|3038.36|3030.66|3038.38|3030.68|3038.17|3030.47|11
1650102590000|2022-04-16 09:49:50|3038.37|3030.67|3038.58|3030.88|3038.59|3030.89|3038.36|3030.66|22
1650102600000|2022-04-16 09:50:00|3038.56|3030.86|3038.43|3030.73|3038.57|3030.87|3038.21|3030.51|30
1650102610000|2022-04-16 09:50:10|3038.42|3030.72|3037.88|3030.18|3038.42|3030.72|3037.7|3030|32
1650102620000|2022-04-16 09:50:20|3037.87|3030.17|3037.82|3030.12|3037.93|3030.23|3037.76|3030.06|26
1650102630000|2022-04-16 09:50:30|3037.81|3030.11|3038.05|3030.35|3038.08|3030.38|3037.81|3030.11|23
1650102640000|2022-04-16 09:50:40|3038.07|3030.37|3038.14|3030.44|3038.26|3030.56|3038|3030.3|25
1650102650000|2022-04-16 09:50:50|3038.13|3030.43|3037.89|3030.19|3038.13|3030.43|3037.8|3030.1|25
1650102660000|2022-04-16 09:51:00|3037.93|3030.23|3038.08|3030.38|3038.08|3030.38|3037.89|3030.19|31
1650102670000|2022-04-16 09:51:10|3038.06|3030.36|3038.02|3030.32|3038.06|3030.36|3037.97|3030.27|15
1650102680000|2022-04-16 09:51:20|3038.03|3030.33|3038.06|3030.36|3038.06|3030.36|3038.02|3030.32|9
1650102690000|2022-04-16 09:51:30|3038.04|3030.34|3038.01|3030.31|3038.05|3030.35|3037.99|3030.29|9
1650102700000|2022-04-16 09:51:40|3037.97|3030.27|3038.16|3030.46|3038.19|3030.49|3037.95|3030.25|16
1650102710000|2022-04-16 09:51:50|3038.17|3030.47|3038.11|3030.41|3038.19|3030.49|3038.07|3030.37|17
1650102720000|2022-04-16 09:52:00|3038.14|3030.44|3038.14|3030.44|3038.16|3030.46|3038|3030.3|21
1650102730000|2022-04-16 09:52:10|3038.15|3030.45|3038.06|3030.36|3038.15|3030.45|3038.03|3030.33|11
1650102740000|2022-04-16 09:52:20|3038.11|3030.41|3038|3030.3|3038.14|3030.44|3038|3030.3|12
1650102750000|2022-04-16 09:52:30|3038.05|3030.35|3038.11|3030.41|3038.14|3030.44|3038.02|3030.32|23
1650102760000|2022-04-16 09:52:40|3038.09|3030.39|3038.17|3030.47|3038.17|3030.47|3038.03|3030.33|16
1650102770000|2022-04-16 09:52:50|3038.19|3030.49|3038.13|3030.43|3038.19|3030.49|3038.02|3030.32|12
1650102780000|2022-04-16 09:53:00|3038.11|3030.41|3038.06|3030.36|3038.11|3030.41|3038.01|3030.31|31
1650102790000|2022-04-16 09:53:10|3038.07|3030.37|3038.05|3030.35|3038.17|3030.47|3038.01|3030.31|23
1650102800000|2022-04-16 09:53:20|3038.03|3030.33|3037.99|3030.29|3038.09|3030.39|3037.99|3030.29|18
1650102810000|2022-04-16 09:53:30|3038|3030.3|3038|3030.3|3038.09|3030.39|3037.99|3030.29|14
1650102820000|2022-04-16 09:53:40|3037.98|3030.28|3037.96|3030.26|3038|3030.3|3037.94|3030.24|21
1650102830000|2022-04-16 09:53:50|3037.76|3030.06|3038.03|3030.33|3038.03|3030.33|3037.76|3030.06|14
1650102840000|2022-04-16 09:54:00|3038.07|3030.37|3038.07|3030.37|3038.13|3030.43|3037.99|3030.29|23
1650102850000|2022-04-16 09:54:10|3038.08|3030.38|3038.15|3030.45|3038.17|3030.47|3038.04|3030.34|18
1650102860000|2022-04-16 09:54:20|3038.16|3030.46|3038.11|3030.41|3038.16|3030.46|3038.01|3030.31|19
1650102870000|2022-04-16 09:54:30|3038.09|3030.39|3038.06|3030.36|3038.1|3030.4|3037.99|3030.29|8
1650102880000|2022-04-16 09:54:40|3038.02|3030.32|3037.96|3030.26|3038.1|3030.4|3037.9|3030.2|22
1650102890000|2022-04-16 09:54:50|3037.9|3030.2|3037.82|3030.12|3037.9|3030.2|3037.8|3030.1|19
1650102900000|2022-04-16 09:55:00|3037.81|3030.11|3037.5|3029.8|3037.81|3030.11|3037.23|3029.53|20
1650102910000|2022-04-16 09:55:10|3037.52|3029.82|3037.02|3029.32|3037.64|3029.94|3036.8|3029.1|29
1650102920000|2022-04-16 09:55:20|3036.89|3029.19|3037.26|3029.56|3037.26|3029.56|3036.85|3029.15|15
1650102930000|2022-04-16 09:55:30|3037.25|3029.55|3037|3029.3|3037.26|3029.56|3037|3029.3|27
1650102940000|2022-04-16 09:55:40|3037.08|3029.38|3036.87|3029.17|3037.13|3029.43|3036.82|3029.12|31
1650102950000|2022-04-16 09:55:50|3036.82|3029.12|3036.9|3029.2|3036.92|3029.22|3036.8|3029.1|18
1650102960000|2022-04-16 09:56:00|3036.93|3029.23|3036.92|3029.22|3036.93|3029.23|3036.8|3029.1|25
1650102970000|2022-04-16 09:56:10|3036.93|3029.23|3036.82|3029.12|3036.93|3029.23|3036.77|3029.07|24
1650102980000|2022-04-16 09:56:20|3036.88|3029.18|3036.82|3029.12|3036.88|3029.18|3036.71|3029.01|23
1650102990000|2022-04-16 09:56:30|3036.77|3029.07|3036.88|3029.18|3036.88|3029.18|3036.7|3029|23
1650103000000|2022-04-16 09:56:40|3036.95|3029.25|3036.91|3029.21|3036.95|3029.25|3036.82|3029.12|24
1650103010000|2022-04-16 09:56:50|3036.9|3029.2|3037.2|3029.5|3037.27|3029.57|3036.89|3029.19|19
1650103020000|2022-04-16 09:57:00|3037.22|3029.52|3037.84|3030.14|3037.99|3030.29|3037.16|3029.46|29
1650103030000|2022-04-16 09:57:10|3037.4|3029.7|3037.53|3029.83|3037.63|3029.93|3037.4|3029.7|22
1650103040000|2022-04-16 09:57:20|3037.51|3029.81|3037.53|3029.83|3037.53|3029.83|3037.47|3029.77|18
1650103050000|2022-04-16 09:57:30|3037.54|3029.84|3037.54|3029.84|3037.54|3029.84|3037.49|3029.79|23
1650103060000|2022-04-16 09:57:40|3037.53|3029.83|3037.55|3029.85|3037.59|3029.89|3037.52|3029.82|18
1650103070000|2022-04-16 09:57:50|3037.56|3029.86|3037.55|3029.85|3037.56|3029.86|3037.53|3029.83|10
1650103080000|2022-04-16 09:58:00|3037.54|3029.84|3037.4|3029.7|3037.58|3029.88|3037.34|3029.64|22
1650103090000|2022-04-16 09:58:10|3037.41|3029.71|3037.43|3029.73|3037.44|3029.74|3037.39|3029.69|5
1650103100000|2022-04-16 09:58:20|3037.44|3029.74|3037.59|3029.89|3037.6|3029.9|3037.44|3029.74|10
1650103110000|2022-04-16 09:58:30|3037.6|3029.9|3037.61|3029.91|3037.62|3029.92|3037.56|3029.86|15
1650103120000|2022-04-16 09:58:40|3037.53|3029.83|3037.65|3029.95|3037.65|3029.95|3037.53|3029.83|20
1650103130000|2022-04-16 09:58:50|3037.58|3029.88|3037.72|3030.02|3037.75|3030.05|3037.58|3029.88|24
1650103140000|2022-04-16 09:59:00|3037.71|3030.01|3037.6|3029.9|3037.71|3030.01|3037.58|3029.88|18
1650103150000|2022-04-16 09:59:10|3037.59|3029.89|3037.57|3029.87|3037.61|3029.91|3037.53|3029.83|17
1650103160000|2022-04-16 09:59:20|3037.59|3029.89|3037.55|3029.85|3037.6|3029.9|3037.51|3029.81|18
1650103170000|2022-04-16 09:59:30|3037.52|3029.82|3037.58|3029.88|3037.58|3029.88|3037.5|3029.8|17
1650103180000|2022-04-16 09:59:40|3037.78|3030.08|3038.4|3030.7|3038.4|3030.7|3037.78|3030.08|26
1650103190000|2022-04-16 09:59:50|3038.28|3030.58|3038.43|3030.73|3038.43|3030.73|3038.2|3030.5|22
1650103200000|2022-04-16 10:00:00|3038.44|3030.74|3038.05|3030.35|3038.44|3030.74|3037.94|3030.24|30
1650103210000|2022-04-16 10:00:10|3038.37|3030.67|3038.42|3030.72|3038.43|3030.73|3038.37|3030.67|21
1650103220000|2022-04-16 10:00:20|3038.43|3030.73|3038.59|3030.89|3038.59|3030.89|3038.39|3030.69|18
1650103230000|2022-04-16 10:00:30|3038.74|3031.04|3038.67|3030.97|3038.79|3031.09|3038.63|3030.93|25
1650103240000|2022-04-16 10:00:40|3038.77|3031.07|3038.72|3031.02|3038.8|3031.1|3038.67|3030.97|18
1650103250000|2022-04-16 10:00:50|3038.8|3031.1|3038.7|3031|3038.82|3031.12|3038.68|3030.98|19
1650103260000|2022-04-16 10:01:00|3038.71|3031.01|3038.72|3031.02|3038.74|3031.04|3038.67|3030.97|7
1650103270000|2022-04-16 10:01:10|3038.75|3031.05|3038.82|3031.12|3038.83|3031.13|3038.7|3031|7
1650103280000|2022-04-16 10:01:20|3038.87|3031.17|3038.79|3031.09|3038.88|3031.18|3038.76|3031.06|22
1650103290000|2022-04-16 10:01:30|3038.76|3031.06|3038.81|3031.11|3038.89|3031.19|3038.76|3031.06|15
1650103300000|2022-04-16 10:01:40|3038.79|3031.09|3038.9|3031.2|3038.91|3031.21|3038.76|3031.06|7
1650103310000|2022-04-16 10:01:50|3038.89|3031.19|3038.89|3031.19|3038.92|3031.22|3038.65|3030.95|23
1650103320000|2022-04-16 10:02:00|3038.9|3031.2|3038.56|3030.86|3038.91|3031.21|3038.53|3030.83|23
1650103330000|2022-04-16 10:02:10|3038.55|3030.85|3038.71|3031.01|3038.71|3031.01|3038.49|3030.79|15
1650103340000|2022-04-16 10:02:20|3038.68|3030.98|3038.63|3030.93|3038.68|3030.98|3038.48|3030.78|21
1650103350000|2022-04-16 10:02:30|3038.67|3030.97|3038.63|3030.93|3038.69|3030.99|3038.63|3030.93|7
1650103360000|2022-04-16 10:02:40|3038.65|3030.95|3038.88|3031.18|3038.89|3031.19|3038.63|3030.93|15
1650103370000|2022-04-16 10:02:50|3038.92|3031.22|3038.84|3031.14|3038.93|3031.23|3038.82|3031.12|19
1650103380000|2022-04-16 10:03:00|3038.88|3031.18|3038.88|3031.18|3038.95|3031.25|3038.8|3031.1|20
1650103390000|2022-04-16 10:03:10|3038.86|3031.16|3038.66|3030.96|3038.94|3031.24|3038.66|3030.96|14
1650103400000|2022-04-16 10:03:20|3038.94|3031.24|3038.95|3031.25|3038.95|3031.25|3038.8|3031.1|19
1650103410000|2022-04-16 10:03:30|3038.96|3031.26|3038.93|3031.23|3038.98|3031.28|3038.86|3031.16|23
1650103420000|2022-04-16 10:03:40|3038.9|3031.2|3038.87|3031.17|3038.96|3031.26|3038.85|3031.15|26
1650103430000|2022-04-16 10:03:50|3038.89|3031.19|3038.93|3031.23|3038.93|3031.23|3038.86|3031.16|18
1650103440000|2022-04-16 10:04:00|3038.89|3031.19|3038.87|3031.17|3038.93|3031.23|3038.75|3031.05|25
1650103450000|2022-04-16 10:04:10|3038.88|3031.18|3038.96|3031.26|3038.97|3031.27|3038.84|3031.14|23
1650103460000|2022-04-16 10:04:20|3038.95|3031.25|3038.92|3031.22|3038.96|3031.26|3038.9|3031.2|13
1650103470000|2022-04-16 10:04:30|3038.95|3031.25|3038.53|3030.83|3038.95|3031.25|3038.5|3030.8|30
1650103480000|2022-04-16 10:04:40|3038.54|3030.84|3038.55|3030.85|3038.55|3030.85|3038.5|3030.8|23
1650103490000|2022-04-16 10:04:50|3038.51|3030.81|3038.46|3030.76|3038.51|3030.81|3038.4|3030.7|23
1650103500000|2022-04-16 10:05:00|3038.47|3030.77|3038.48|3030.78|3038.53|3030.83|3038.38|3030.68|28
1650103510000|2022-04-16 10:05:10|3038.37|3030.67|3038.8|3031.1|3038.82|3031.12|3038.37|3030.67|21
1650103520000|2022-04-16 10:05:20|3038.78|3031.08|3038.82|3031.12|3038.82|3031.12|3038.78|3031.08|4
1650103530000|2022-04-16 10:05:30|3038.78|3031.08|3038.78|3031.08|3038.87|3031.17|3038.78|3031.08|12
1650103540000|2022-04-16 10:05:40|3038.77|3031.07|3038.71|3031.01|3038.77|3031.07|3038.61|3030.91|22
1650103550000|2022-04-16 10:05:50|3038.72|3031.02|3038.69|3030.99|3038.76|3031.06|3038.64|3030.94|15
1650103560000|2022-04-16 10:06:00|3038.7|3031|3038.59|3030.89|3038.72|3031.02|3038.47|3030.77|20
1650103570000|2022-04-16 10:06:10|3038.67|3030.97|3038.59|3030.89|3038.68|3030.98|3038.51|3030.81|18
1650103580000|2022-04-16 10:06:20|3038.51|3030.81|3038.51|3030.81|3038.57|3030.87|3038.29|3030.59|18
1650103590000|2022-04-16 10:06:30|3038.54|3030.84|3038.22|3030.52|3038.54|3030.84|3038.15|3030.45|12
1650103600000|2022-04-16 10:06:40|3038.2|3030.5|3038.24|3030.54|3038.26|3030.56|3038.16|3030.46|24
1650103610000|2022-04-16 10:06:50|3038.26|3030.56|3038|3030.3|3038.26|3030.56|3037.96|3030.26|22
1650103620000|2022-04-16 10:07:00|3038.03|3030.33|3037.66|3029.96|3038.04|3030.34|3037.63|3029.93|27
1650103630000|2022-04-16 10:07:10|3037.64|3029.94|3037.8|3030.1|3037.81|3030.11|3037.62|3029.92|23
1650103640000|2022-04-16 10:07:20|3037.79|3030.09|3038.35|3030.65|3038.7|3031|3037.79|3030.09|29
1650103650000|2022-04-16 10:07:30|3038.27|3030.57|3038.47|3030.77|3038.5|3030.8|3038.27|3030.57|30
1650103660000|2022-04-16 10:07:40|3038.49|3030.79|3038.59|3030.89|3038.59|3030.89|3038.45|3030.75|12
1650103670000|2022-04-16 10:07:50|3038.57|3030.87|3038.48|3030.78|3038.59|3030.89|3038.48|3030.78|5
1650103680000|2022-04-16 10:08:00|3038.52|3030.82|3038.53|3030.83|3038.59|3030.89|3038.47|3030.77|20
1650103690000|2022-04-16 10:08:10|3038.55|3030.85|3038.53|3030.83|3038.55|3030.85|3038.44|3030.74|9
1650103700000|2022-04-16 10:08:20|3038.55|3030.85|3038.62|3030.92|3038.65|3030.95|3038.55|3030.85|9
1650103710000|2022-04-16 10:08:30|3038.65|3030.95|3038.53|3030.83|3038.65|3030.95|3038.46|3030.76|20
1650103720000|2022-04-16 10:08:40|3038.51|3030.81|3038.49|3030.79|3038.58|3030.88|3038.44|3030.74|27
1650103730000|2022-04-16 10:08:50|3038.52|3030.82|3038.55|3030.85|3038.58|3030.88|3038.43|3030.73|19
1650103740000|2022-04-16 10:09:00|3038.57|3030.87|3038.57|3030.87|3038.59|3030.89|3038.36|3030.66|11
1650103750000|2022-04-16 10:09:10|3038.5|3030.8|3038.54|3030.84|3038.55|3030.85|3038.38|3030.68|17
1650103760000|2022-04-16 10:09:20|3038.55|3030.85|3038.54|3030.84|3038.58|3030.88|3038.15|3030.45|19
1650103770000|2022-04-16 10:09:30|3038.55|3030.85|3038.5|3030.8|3038.56|3030.86|3038.44|3030.74|7
1650103780000|2022-04-16 10:09:40|3038.45|3030.75|3038.52|3030.82|3038.54|3030.84|3038.35|3030.65|16
1650103790000|2022-04-16 10:09:50|3038.51|3030.81|3038.52|3030.82|3038.55|3030.85|3038.44|3030.74|29
1650103800000|2022-04-16 10:10:00|3038.54|3030.84|3038.47|3030.77|3038.58|3030.88|3038.43|3030.73|23
1650103810000|2022-04-16 10:10:10|3038.5|3030.8|3038.54|3030.84|3038.57|3030.87|3038.35|3030.65|27
1650103820000|2022-04-16 10:10:20|3038.55|3030.85|3038.53|3030.83|3038.66|3030.96|3038.44|3030.74|20
1650103830000|2022-04-16 10:10:30|3038.51|3030.81|3038.53|3030.83|3038.61|3030.91|3038.48|3030.78|13
1650103840000|2022-04-16 10:10:40|3038.48|3030.78|3038.13|3030.43|3038.48|3030.78|3037.88|3030.18|26
1650103850000|2022-04-16 10:10:50|3038.11|3030.41|3038.09|3030.39|3038.11|3030.41|3037.97|3030.27|22
1650103860000|2022-04-16 10:11:00|3038.11|3030.41|3038.85|3031.15|3038.9|3031.2|3037.98|3030.28|28
1650103870000|2022-04-16 10:11:10|3038.84|3031.14|3038.96|3031.26|3039.12|3031.42|3038.76|3031.06|26
1650103880000|2022-04-16 10:11:20|3038.93|3031.23|3039.17|3031.47|3039.19|3031.49|3038.85|3031.15|22
1650103890000|2022-04-16 10:11:30|3039.16|3031.46|3039.08|3031.38|3039.19|3031.49|3038.98|3031.28|17
1650103900000|2022-04-16 10:11:40|3039.05|3031.35|3038.6|3030.9|3039.07|3031.37|3038.46|3030.76|20
1650103910000|2022-04-16 10:11:50|3038.63|3030.93|3038.59|3030.89|3038.67|3030.97|3038.44|3030.74|21
1650103920000|2022-04-16 10:12:00|3038.62|3030.92|3038.98|3031.28|3038.98|3031.28|3038.48|3030.78|18
1650103930000|2022-04-16 10:12:10|3038.93|3031.23|3039.14|3031.44|3039.14|3031.44|3038.93|3031.23|12
1650103940000|2022-04-16 10:12:20|3039.24|3031.54|3039.28|3031.58|3039.3|3031.6|3039.18|3031.48|17
1650103950000|2022-04-16 10:12:30|3039.23|3031.53|3039.32|3031.62|3039.33|3031.63|3039.23|3031.53|13
1650103960000|2022-04-16 10:12:40|3039.33|3031.63|3039.24|3031.54|3039.34|3031.64|3039.24|3031.54|5
1650103970000|2022-04-16 10:12:50|3039.28|3031.58|3039.23|3031.53|3039.29|3031.59|3039.22|3031.52|15
1650103980000|2022-04-16 10:13:00|3039.2|3031.5|3039.2|3031.5|3039.2|3031.5|3039.2|3031.5|1
1650103990000|2022-04-16 10:13:10|3039.15|3031.45|3038.97|3031.27|3039.15|3031.45|3038.96|3031.26|21
1650104000000|2022-04-16 10:13:20|3039|3031.3|3039.15|3031.45|3039.16|3031.46|3039|3031.3|13
1650104010000|2022-04-16 10:13:30|3039.14|3031.44|3039.11|3031.41|3039.14|3031.44|3039.05|3031.35|16
1650104020000|2022-04-16 10:13:40|3039.06|3031.36|3039.04|3031.34|3039.12|3031.42|3039.02|3031.32|19
1650104030000|2022-04-16 10:13:50|3039.02|3031.32|3039.04|3031.34|3039.04|3031.34|3039.01|3031.31|4
1650104040000|2022-04-16 10:14:00|3039.03|3031.33|3039.03|3031.33|3039.1|3031.4|3039.03|3031.33|13
1650104050000|2022-04-16 10:14:10|3039.02|3031.32|3039.03|3031.33|3039.06|3031.36|3039.02|3031.32|13
1650104060000|2022-04-16 10:14:20|3039.04|3031.34|3039.05|3031.35|3039.12|3031.42|3039.01|3031.31|13
1650104070000|2022-04-16 10:14:30|3039.06|3031.36|3039.19|3031.49|3039.19|3031.49|3039.02|3031.32|17
1650104080000|2022-04-16 10:14:40|3039.21|3031.51|3039.1|3031.4|3039.22|3031.52|3039|3031.3|23
1650104090000|2022-04-16 10:14:50|3039.12|3031.42|3039.18|3031.48|3039.18|3031.48|3039.06|3031.36|23
1650104100000|2022-04-16 10:15:00|3039.12|3031.42|3039.14|3031.44|3039.19|3031.49|3039.05|3031.35|19
1650104110000|2022-04-16 10:15:10|3039.12|3031.42|3039.07|3031.37|3039.22|3031.52|3039.03|3031.33|18
1650104120000|2022-04-16 10:15:20|3039.09|3031.39|3039.12|3031.42|3039.13|3031.43|3039.05|3031.35|13
1650104130000|2022-04-16 10:15:30|3039.06|3031.36|3039.03|3031.33|3039.11|3031.41|3038.99|3031.29|28
1650104140000|2022-04-16 10:15:40|3039.02|3031.32|3038.76|3031.06|3039.13|3031.43|3038.67|3030.97|26
1650104150000|2022-04-16 10:15:50|3038.77|3031.07|3038.76|3031.06|3038.8|3031.1|3038.7|3031|17
1650104160000|2022-04-16 10:16:00|3038.77|3031.07|3038.81|3031.11|3038.82|3031.12|3038.77|3031.07|16
1650104170000|2022-04-16 10:16:10|3038.8|3031.1|3038.97|3031.27|3039.05|3031.35|3038.8|3031.1|15
1650104180000|2022-04-16 10:16:20|3038.94|3031.24|3039.11|3031.41|3039.11|3031.41|3038.93|3031.23|20
1650104190000|2022-04-16 10:16:30|3039.1|3031.4|3039.1|3031.4|3039.14|3031.44|3039.02|3031.32|25
1650104200000|2022-04-16 10:16:40|3039.12|3031.42|3038.08|3030.38|3039.13|3031.43|3037.96|3030.26|18
1650104210000|2022-04-16 10:16:50|3038.11|3030.41|3037.9|3030.2|3038.11|3030.41|3037.89|3030.19|16
1650104220000|2022-04-16 10:17:00|3037.89|3030.19|3037.91|3030.21|3037.96|3030.26|3037.82|3030.12|16
1650104230000|2022-04-16 10:17:10|3037.92|3030.22|3037.92|3030.22|3037.95|3030.25|3037.84|3030.14|21
1650104240000|2022-04-16 10:17:20|3037.94|3030.24|3037.93|3030.23|3037.97|3030.27|3037.86|3030.16|14
1650104250000|2022-04-16 10:17:30|3037.95|3030.25|3038.25|3030.55|3038.25|3030.55|3037.95|3030.25|2
1650104260000|2022-04-16 10:17:40|3038.57|3030.87|3039.67|3031.97|3040.11|3032.41|3038.57|3030.87|31
1650104270000|2022-04-16 10:17:50|3039.69|3031.99|3039.73|3032.03|3039.85|3032.15|3039.69|3031.99|24
1650104280000|2022-04-16 10:18:00|3039.76|3032.06|3039.94|3032.24|3040.05|3032.35|3039.74|3032.04|17
1650104290000|2022-04-16 10:18:10|3039.92|3032.22|3040.58|3032.88|3040.62|3032.92|3039.92|3032.22|26
1650104300000|2022-04-16 10:18:20|3040.61|3032.91|3040.93|3033.23|3041.02|3033.32|3040.59|3032.89|25
1650104310000|2022-04-16 10:18:30|3040.95|3033.25|3041.01|3033.31|3041.02|3033.32|3040.88|3033.18|32
1650104320000|2022-04-16 10:18:40|3040.98|3033.28|3040.77|3033.07|3040.99|3033.29|3040.58|3032.88|27
1650104330000|2022-04-16 10:18:50|3040.74|3033.04|3040.99|3033.29|3041.05|3033.35|3040.74|3033.04|35
1650104340000|2022-04-16 10:19:00|3041.08|3033.38|3040.81|3033.11|3041.21|3033.51|3040.81|3033.11|19
1650104350000|2022-04-16 10:19:10|3040.82|3033.12|3040.83|3033.13|3040.9|3033.2|3040.72|3033.02|19
1650104360000|2022-04-16 10:19:20|3040.96|3033.26|3040.58|3032.88|3040.98|3033.28|3040.58|3032.88|16
1650104370000|2022-04-16 10:19:30|3040.61|3032.91|3040.61|3032.91|3040.71|3033.01|3040.54|3032.84|20
1650104380000|2022-04-16 10:19:40|3040.6|3032.9|3040.69|3032.99|3040.69|3032.99|3040.58|3032.88|21
1650104390000|2022-04-16 10:19:50|3040.68|3032.98|3040.68|3032.98|3040.71|3033.01|3040.66|3032.96|14
1650104400000|2022-04-16 10:20:00|3040.6|3032.9|3040.65|3032.95|3040.7|3033|3040.6|3032.9|13
1650104410000|2022-04-16 10:20:10|3040.69|3032.99|3041.07|3033.37|3041.07|3033.37|3040.65|3032.95|22
1650104420000|2022-04-16 10:20:20|3041.06|3033.36|3041.06|3033.36|3041.08|3033.38|3041|3033.3|28
1650104430000|2022-04-16 10:20:30|3041.04|3033.34|3041.1|3033.4|3041.11|3033.41|3041.04|3033.34|15
1650104440000|2022-04-16 10:20:40|3041.08|3033.38|3042.2|3034.5|3042.2|3034.5|3041.08|3033.38|23
1650104450000|2022-04-16 10:20:50|3042.19|3034.49|3042.4|3034.7|3042.43|3034.73|3042.13|3034.43|31
1650104460000|2022-04-16 10:21:00|3042.48|3034.78|3042.74|3035.04|3042.77|3035.07|3042.48|3034.78|28
1650104470000|2022-04-16 10:21:10|3042.8|3035.1|3044.58|3036.88|3045.05|3037.35|3042.74|3035.04|31
1650104480000|2022-04-16 10:21:20|3044.59|3036.89|3044.82|3037.12|3044.91|3037.21|3044.55|3036.85|24
1650104490000|2022-04-16 10:21:30|3044.84|3037.14|3044.84|3037.14|3044.85|3037.15|3044.79|3037.09|14
1650104500000|2022-04-16 10:21:40|3044.82|3037.12|3044.83|3037.13|3044.88|3037.18|3044.79|3037.09|22
1650104510000|2022-04-16 10:21:50|3044.81|3037.11|3045.76|3038.06|3045.78|3038.08|3044.8|3037.1|21
1650104520000|2022-04-16 10:22:00|3045.8|3038.1|3045.85|3038.15|3045.89|3038.19|3045.76|3038.06|17
1650104530000|2022-04-16 10:22:10|3045.9|3038.2|3047.06|3039.36|3047.08|3039.38|3045.87|3038.17|26
1650104540000|2022-04-16 10:22:20|3047|3039.3|3047.5|3039.8|3047.5|3039.8|3046.96|3039.26|25
1650104550000|2022-04-16 10:22:30|3047.55|3039.85|3046.92|3039.22|3047.55|3039.85|3046.71|3039.01|24
1650104560000|2022-04-16 10:22:40|3046.91|3039.21|3046.21|3038.51|3046.93|3039.23|3046.19|3038.49|32
1650104570000|2022-04-16 10:22:50|3046.24|3038.54|3046.33|3038.63|3046.49|3038.79|3046.2|3038.5|29
1650104580000|2022-04-16 10:23:00|3046.34|3038.64|3046.71|3039.01|3046.9|3039.2|3046.31|3038.61|24
1650104590000|2022-04-16 10:23:10|3046.73|3039.03|3046.76|3039.06|3046.8|3039.1|3046.63|3038.93|21
1650104600000|2022-04-16 10:23:20|3046.77|3039.07|3046.81|3039.11|3046.9|3039.2|3046.76|3039.06|15
1650104610000|2022-04-16 10:23:30|3046.77|3039.07|3046.61|3038.91|3046.87|3039.17|3046.59|3038.89|22
1650104620000|2022-04-16 10:23:40|3046.54|3038.84|3046.29|3038.59|3046.71|3039.01|3046.26|3038.56|18
1650104630000|2022-04-16 10:23:50|3046.3|3038.6|3046.14|3038.44|3046.3|3038.6|3046.13|3038.43|14
1650104640000|2022-04-16 10:24:00|3046.16|3038.46|3045.94|3038.24|3046.16|3038.46|3045.94|3038.24|19
1650104650000|2022-04-16 10:24:10|3046.06|3038.36|3045.12|3037.42|3046.06|3038.36|3045.11|3037.41|30
1650104660000|2022-04-16 10:24:20|3045.13|3037.43|3045.46|3037.76|3045.46|3037.76|3045.13|3037.43|17
1650104670000|2022-04-16 10:24:30|3045.47|3037.77|3045.37|3037.67|3045.52|3037.82|3045.37|3037.67|25
1650104680000|2022-04-16 10:24:40|3045.4|3037.7|3045.22|3037.52|3045.48|3037.78|3045.21|3037.51|16
1650104690000|2022-04-16 10:24:50|3045.24|3037.54|3045.22|3037.52|3045.27|3037.57|3045.22|3037.52|17
1650104700000|2022-04-16 10:25:00|3045.26|3037.56|3045.2|3037.5|3045.27|3037.57|3045.16|3037.46|21
1650104710000|2022-04-16 10:25:10|3045.19|3037.49|3044.93|3037.23|3045.25|3037.55|3044.51|3036.81|23
1650104720000|2022-04-16 10:25:20|3044.91|3037.21|3045.12|3037.42|3045.12|3037.42|3044.79|3037.09|19
1650104730000|2022-04-16 10:25:30|3045.06|3037.36|3045.27|3037.57|3045.27|3037.57|3044.78|3037.08|22
1650104740000|2022-04-16 10:25:40|3045.28|3037.58|3045.17|3037.47|3045.28|3037.58|3045.12|3037.42|16
1650104750000|2022-04-16 10:25:50|3045.13|3037.43|3045.15|3037.45|3045.19|3037.49|3045.13|3037.43|21
1650104760000|2022-04-16 10:26:00|3045.14|3037.44|3044.93|3037.23|3045.18|3037.48|3044.87|3037.17|26
1650104770000|2022-04-16 10:26:10|3044.92|3037.22|3044.93|3037.23|3044.93|3037.23|3044.9|3037.2|11
1650104780000|2022-04-16 10:26:20|3044.97|3037.27|3044.96|3037.26|3044.97|3037.27|3044.92|3037.22|10
1650104790000|2022-04-16 10:26:30|3044.94|3037.24|3044.92|3037.22|3044.96|3037.26|3044.92|3037.22|8
1650104800000|2022-04-16 10:26:40|3044.91|3037.21|3044.73|3037.03|3044.93|3037.23|3044.71|3037.01|20
1650104810000|2022-04-16 10:26:50|3044.74|3037.04|3044.75|3037.05|3044.75|3037.05|3044.7|3037|13
1650104820000|2022-04-16 10:27:00|3044.72|3037.02|3044.73|3037.03|3044.75|3037.05|3044.72|3037.02|10
1650104830000|2022-04-16 10:27:10|3044.72|3037.02|3044.05|3036.35|3044.75|3037.05|3044.05|3036.35|11
1650104840000|2022-04-16 10:27:20|3044.06|3036.36|3044.04|3036.34|3044.07|3036.37|3044.01|3036.31|13
1650104850000|2022-04-16 10:27:30|3044.07|3036.37|3044.06|3036.36|3044.08|3036.38|3044.02|3036.32|27
1650104860000|2022-04-16 10:27:40|3044.07|3036.37|3044.01|3036.31|3044.07|3036.37|3044.01|3036.31|8
1650104870000|2022-04-16 10:27:50|3044.03|3036.33|3044.91|3037.21|3045.04|3037.34|3044.03|3036.33|21
1650104880000|2022-04-16 10:28:00|3044.9|3037.2|3044.72|3037.02|3044.93|3037.23|3044.65|3036.95|17
1650104890000|2022-04-16 10:28:10|3044.67|3036.97|3044.04|3036.34|3044.71|3037.01|3044.02|3036.32|23
1650104900000|2022-04-16 10:28:20|3044.03|3036.33|3044.09|3036.39|3044.09|3036.39|3044.01|3036.31|19
1650104910000|2022-04-16 10:28:30|3044.08|3036.38|3044.26|3036.56|3044.3|3036.6|3044.08|3036.38|16
1650104920000|2022-04-16 10:28:40|3044.31|3036.61|3044.69|3036.99|3044.72|3037.02|3044.31|3036.61|16
1650104930000|2022-04-16 10:28:50|3044.68|3036.98|3044.81|3037.11|3044.81|3037.11|3044.6|3036.9|16
1650104940000|2022-04-16 10:29:00|3044.8|3037.1|3044.83|3037.13|3044.84|3037.14|3044.8|3037.1|11
1650104950000|2022-04-16 10:29:10|3044.82|3037.12|3044.78|3037.08|3044.84|3037.14|3044.78|3037.08|7
1650104960000|2022-04-16 10:29:20|3044.77|3037.07|3044.63|3036.93|3044.8|3037.1|3044.55|3036.85|16
1650104970000|2022-04-16 10:29:30|3044.65|3036.95|3044.62|3036.92|3044.65|3036.95|3044.6|3036.9|18
1650104980000|2022-04-16 10:29:40|3044.61|3036.91|3044.62|3036.92|3044.64|3036.94|3044.6|3036.9|17
1650104990000|2022-04-16 10:29:50|3044.65|3036.95|3044.66|3036.96|3044.7|3037|3044.63|3036.93|17
1650105000000|2022-04-16 10:30:00|3044.67|3036.97|3044.65|3036.95|3044.71|3037.01|3044.61|3036.91|27
1650105010000|2022-04-16 10:30:10|3044.72|3037.02|3044.65|3036.95|3044.72|3037.02|3044.62|3036.92|24
1650105020000|2022-04-16 10:30:20|3044.62|3036.92|3044.67|3036.97|3044.7|3037|3044.61|3036.91|14
1650105030000|2022-04-16 10:30:30|3044.68|3036.98|3044.6|3036.9|3044.73|3037.03|3044.6|3036.9|15
1650105040000|2022-04-16 10:30:40|3044.63|3036.93|3044.65|3036.95|3044.69|3036.99|3044.6|3036.9|15
1650105050000|2022-04-16 10:30:50|3044.64|3036.94|3044.8|3037.1|3044.83|3037.13|3044.62|3036.92|13
1650105060000|2022-04-16 10:31:00|3044.78|3037.08|3044.84|3037.14|3044.86|3037.16|3044.78|3037.08|5
1650105070000|2022-04-16 10:31:10|3044.78|3037.08|3044.66|3036.96|3044.83|3037.13|3044.58|3036.88|21
1650105080000|2022-04-16 10:31:20|3044.63|3036.93|3044.51|3036.81|3044.65|3036.95|3044.51|3036.81|11
1650105090000|2022-04-16 10:31:30|3044.52|3036.82|3044.51|3036.81|3044.55|3036.85|3044.51|3036.81|7
1650105100000|2022-04-16 10:31:40|3044.52|3036.82|3044.68|3036.98|3044.73|3037.03|3044.52|3036.82|12
1650105110000|2022-04-16 10:31:50|3044.75|3037.05|3044.76|3037.06|3044.82|3037.12|3044.69|3036.99|16
1650105120000|2022-04-16 10:32:00|3044.75|3037.05|3044.85|3037.15|3044.89|3037.19|3044.74|3037.04|20
1650105130000|2022-04-16 10:32:10|3044.83|3037.13|3044.82|3037.12|3044.89|3037.19|3044.81|3037.11|7
1650105140000|2022-04-16 10:32:20|3044.74|3037.04|3044.74|3037.04|3044.91|3037.21|3044.73|3037.03|14
1650105150000|2022-04-16 10:32:30|3044.73|3037.03|3044.6|3036.9|3044.81|3037.11|3044.6|3036.9|27
1650105160000|2022-04-16 10:32:40|3044.62|3036.92|3044.48|3036.78|3044.67|3036.97|3043.82|3036.12|31
1650105170000|2022-04-16 10:32:50|3044.49|3036.79|3044.47|3036.77|3044.5|3036.8|3044.42|3036.72|15
1650105180000|2022-04-16 10:33:00|3044.46|3036.76|3044.46|3036.76|3044.5|3036.8|3044.43|3036.73|12
1650105190000|2022-04-16 10:33:10|3044.45|3036.75|3044.44|3036.74|3044.47|3036.77|3044.42|3036.72|17
1650105200000|2022-04-16 10:33:20|3044.45|3036.75|3044.42|3036.72|3044.45|3036.75|3044.41|3036.71|7
1650105210000|2022-04-16 10:33:30|3044.45|3036.75|3044.44|3036.74|3044.46|3036.76|3044.44|3036.74|6
1650105220000|2022-04-16 10:33:40|3044.42|3036.72|3044.12|3036.42|3044.42|3036.72|3044.12|3036.42|21
1650105230000|2022-04-16 10:33:50|3044.13|3036.43|3044.14|3036.44|3044.2|3036.5|3044.11|3036.41|18
1650105240000|2022-04-16 10:34:00|3044.13|3036.43|3044.15|3036.45|3044.18|3036.48|3044.13|3036.43|20
1650105250000|2022-04-16 10:34:10|3044.13|3036.43|3044.14|3036.44|3044.22|3036.52|3044.13|3036.43|14
1650105260000|2022-04-16 10:34:20|3044.09|3036.39|3043.63|3035.93|3044.14|3036.44|3043.55|3035.85|23
1650105270000|2022-04-16 10:34:30|3043.59|3035.89|3043.69|3035.99|3043.69|3035.99|3043.58|3035.88|12
1650105280000|2022-04-16 10:34:40|3043.72|3036.02|3043.91|3036.21|3043.97|3036.27|3043.71|3036.01|24
1650105290000|2022-04-16 10:34:50|3043.85|3036.15|3043.89|3036.19|3043.91|3036.21|3043.85|3036.15|15
1650105300000|2022-04-16 10:35:00|3043.86|3036.16|3044.12|3036.42|3044.16|3036.46|3043.82|3036.12|19
1650105310000|2022-04-16 10:35:10|3044.11|3036.41|3044.11|3036.41|3044.18|3036.48|3044.11|3036.41|17
1650105320000|2022-04-16 10:35:20|3044.13|3036.43|3044.14|3036.44|3044.18|3036.48|3044.11|3036.41|9
1650105330000|2022-04-16 10:35:30|3044.13|3036.43|3044.13|3036.43|3044.18|3036.48|3043.65|3035.95|21
1650105340000|2022-04-16 10:35:40|3044.17|3036.47|3043.85|3036.15|3044.18|3036.48|3043.85|3036.15|15
1650105350000|2022-04-16 10:35:50|3043.82|3036.12|3043.62|3035.92|3043.82|3036.12|3043.62|3035.92|16
1650105360000|2022-04-16 10:36:00|3043.65|3035.95|3043.75|3036.05|3043.75|3036.05|3043.65|3035.95|10
1650105370000|2022-04-16 10:36:10|3043.71|3036.01|3043.73|3036.03|3043.73|3036.03|3043.65|3035.95|10
1650105380000|2022-04-16 10:36:20|3043.67|3035.97|3043.63|3035.93|3043.73|3036.03|3043.62|3035.92|21
1650105390000|2022-04-16 10:36:30|3043.52|3035.82|3043.43|3035.73|3043.52|3035.82|3043.37|3035.67|18
1650105400000|2022-04-16 10:36:40|3043.42|3035.72|3043.41|3035.71|3043.49|3035.79|3043.4|3035.7|17
1650105410000|2022-04-16 10:36:50|3043.42|3035.72|3043.28|3035.58|3043.47|3035.77|3043.25|3035.55|17
1650105420000|2022-04-16 10:37:00|3043.26|3035.56|3043.27|3035.57|3043.29|3035.59|3043.25|3035.55|9
1650105430000|2022-04-16 10:37:10|3043.29|3035.59|3043.28|3035.58|3043.3|3035.6|3043.25|3035.55|9
1650105440000|2022-04-16 10:37:20|3043.29|3035.59|3043.26|3035.56|3043.32|3035.62|3043.26|3035.56|15
1650105450000|2022-04-16 10:37:30|3043.29|3035.59|3043.31|3035.61|3043.31|3035.61|3043.25|3035.55|13
1650105460000|2022-04-16 10:37:40|3043.28|3035.58|3043.31|3035.61|3043.31|3035.61|3043.27|3035.57|20
1650105470000|2022-04-16 10:37:50|3043.27|3035.57|3043.28|3035.58|3043.29|3035.59|3043.27|3035.57|6
1650105480000|2022-04-16 10:38:00|3042.92|3035.22|3042.93|3035.23|3042.93|3035.23|3042.92|3035.22|2
1650105490000|2022-04-16 10:38:10|3042.92|3035.22|3042.93|3035.23|3042.93|3035.23|3042.92|3035.22|8
1650105500000|2022-04-16 10:38:20|3042.94|3035.24|3042.97|3035.27|3042.97|3035.27|3042.93|3035.23|4
1650105510000|2022-04-16 10:38:30|3042.91|3035.21|3042.97|3035.27|3042.97|3035.27|3042.91|3035.21|2
1650105520000|2022-04-16 10:38:40|3042.95|3035.25|3042.94|3035.24|3042.96|3035.26|3042.93|3035.23|9
1650105530000|2022-04-16 10:38:50|3042.93|3035.23|3042.24|3034.54|3042.98|3035.28|3042.11|3034.41|21
1650105540000|2022-04-16 10:39:00|3042.21|3034.51|3042.6|3034.9|3042.69|3034.99|3042.2|3034.5|18
1650105550000|2022-04-16 10:39:10|3042.62|3034.92|3042.73|3035.03|3042.8|3035.1|3042.62|3034.92|27
1650105560000|2022-04-16 10:39:20|3042.74|3035.04|3042.68|3034.98|3042.79|3035.09|3042.68|3034.98|20
1650105570000|2022-04-16 10:39:30|3042.67|3034.97|3042.76|3035.06|3042.79|3035.09|3042.67|3034.97|15
1650105580000|2022-04-16 10:39:40|3042.79|3035.09|3042.78|3035.08|3042.79|3035.09|3042.75|3035.05|10
1650105590000|2022-04-16 10:39:50|3042.76|3035.06|3042.78|3035.08|3042.82|3035.12|3042.75|3035.05|11
1650105600000|2022-04-16 10:40:00|3042.79|3035.09|3042.69|3034.99|3042.82|3035.12|3042.64|3034.94|18
1650105610000|2022-04-16 10:40:10|3042.7|3035|3042.79|3035.09|3042.86|3035.16|3042.7|3035|17
1650105620000|2022-04-16 10:40:20|3042.81|3035.11|3042.8|3035.1|3042.83|3035.13|3042.77|3035.07|20
1650105630000|2022-04-16 10:40:30|3042.81|3035.11|3043.37|3035.67|3043.4|3035.7|3042.81|3035.11|19
1650105640000|2022-04-16 10:40:40|3043.32|3035.62|3043.38|3035.68|3043.41|3035.71|3043.31|3035.61|24
1650105650000|2022-04-16 10:40:50|3043.37|3035.67|3043.3|3035.6|3043.37|3035.67|3043.18|3035.48|21
1650105660000|2022-04-16 10:41:00|3043.33|3035.63|3043.63|3035.93|3043.96|3036.26|3043.26|3035.56|26
1650105670000|2022-04-16 10:41:10|3043.62|3035.92|3043|3035.3|3043.62|3035.92|3042.88|3035.18|27
1650105680000|2022-04-16 10:41:20|3042.99|3035.29|3043.13|3035.43|3043.14|3035.44|3042.99|3035.29|13
1650105690000|2022-04-16 10:41:30|3043.14|3035.44|3042.97|3035.27|3043.15|3035.45|3042.97|3035.27|18
1650105700000|2022-04-16 10:41:40|3042.98|3035.28|3043.02|3035.32|3043.02|3035.32|3042.93|3035.23|13
1650105710000|2022-04-16 10:41:50|3043.03|3035.33|3042.93|3035.23|3043.04|3035.34|3042.93|3035.23|19
1650105720000|2022-04-16 10:42:00|3042.95|3035.25|3043|3035.3|3043.01|3035.31|3042.95|3035.25|5
1650105730000|2022-04-16 10:42:10|3043.02|3035.32|3043.42|3035.72|3043.42|3035.72|3043|3035.3|17
1650105740000|2022-04-16 10:42:20|3043.41|3035.71|3043.65|3035.95|3043.65|3035.95|3043.4|3035.7|25
1650105750000|2022-04-16 10:42:30|3043.66|3035.96|3042.16|3034.46|3043.66|3035.96|3042.16|3034.46|22
1650105760000|2022-04-16 10:42:40|3042.12|3034.42|3041.67|3033.97|3042.16|3034.46|3041.65|3033.95|31
1650105770000|2022-04-16 10:42:50|3041.68|3033.98|3041.73|3034.03|3041.92|3034.22|3041.65|3033.95|22
1650105780000|2022-04-16 10:43:00|3041.75|3034.05|3041.67|3033.97|3041.78|3034.08|3041.67|3033.97|26
1650105790000|2022-04-16 10:43:10|3041.66|3033.96|3041.67|3033.97|3041.67|3033.97|3041.6|3033.9|10
1650105800000|2022-04-16 10:43:20|3041.66|3033.96|3043.08|3035.38|3043.08|3035.38|3041.66|3033.96|24
1650105810000|2022-04-16 10:43:30|3042.97|3035.27|3043.17|3035.47|3043.17|3035.47|3042.95|3035.25|20
1650105820000|2022-04-16 10:43:40|3043|3035.3|3043.39|3035.69|3043.42|3035.72|3043|3035.3|15
1650105830000|2022-04-16 10:43:50|3043.4|3035.7|3044|3036.3|3044.14|3036.44|3043.39|3035.69|28
1650105840000|2022-04-16 10:44:00|3044.15|3036.45|3044.31|3036.61|3044.41|3036.71|3044.1|3036.4|28
1650105850000|2022-04-16 10:44:10|3044.36|3036.66|3044.22|3036.52|3044.36|3036.66|3044.16|3036.46|13
1650105860000|2022-04-16 10:44:20|3044.24|3036.54|3044.42|3036.72|3044.47|3036.77|3044.15|3036.45|19
1650105870000|2022-04-16 10:44:30|3044.24|3036.54|3044.34|3036.64|3044.35|3036.65|3044.21|3036.51|25
1650105880000|2022-04-16 10:44:40|3044.35|3036.65|3043.49|3035.79|3044.35|3036.65|3043.37|3035.67|28
1650105890000|2022-04-16 10:44:50|3043.45|3035.75|3043.61|3035.91|3043.7|3036|3043.45|3035.75|21
1650105900000|2022-04-16 10:45:00|3043.54|3035.84|3043.64|3035.94|3043.64|3035.94|3043.34|3035.64|26
1650105910000|2022-04-16 10:45:10|3043.66|3035.96|3043.43|3035.73|3043.91|3036.21|3043.41|3035.71|20
1650105920000|2022-04-16 10:45:20|3043.39|3035.69|3043.54|3035.84|3043.57|3035.87|3043.39|3035.69|22
1650105930000|2022-04-16 10:45:30|3043.53|3035.83|3043.5|3035.8|3043.59|3035.89|3043.43|3035.73|22
1650105940000|2022-04-16 10:45:40|3043.49|3035.79|3043.64|3035.94|3043.69|3035.99|3043.46|3035.76|30
1650105950000|2022-04-16 10:45:50|3043.76|3036.06|3043.92|3036.22|3043.94|3036.24|3043.64|3035.94|29
1650105960000|2022-04-16 10:46:00|3043.93|3036.23|3044.31|3036.61|3044.31|3036.61|3043.87|3036.17|19
1650105970000|2022-04-16 10:46:10|3044.18|3036.48|3044.12|3036.42|3044.22|3036.52|3044.06|3036.36|25
1650105980000|2022-04-16 10:46:20|3044.14|3036.44|3044.13|3036.43|3044.19|3036.49|3044.12|3036.42|14
1650105990000|2022-04-16 10:46:30|3044.12|3036.42|3044.09|3036.39|3044.15|3036.45|3044.05|3036.35|15
1650106000000|2022-04-16 10:46:40|3044.14|3036.44|3043.72|3036.02|3044.15|3036.45|3043.63|3035.93|20
1650106010000|2022-04-16 10:46:50|3043.74|3036.04|3043.75|3036.05|3043.76|3036.06|3043.66|3035.96|25
1650106020000|2022-04-16 10:47:00|3043.59|3035.89|3043.7|3036|3043.72|3036.02|3043.57|3035.87|16
1650106030000|2022-04-16 10:47:10|3043.74|3036.04|3043.73|3036.03|3043.81|3036.11|3043.67|3035.97|21
1650106040000|2022-04-16 10:47:20|3043.69|3035.99|3043.8|3036.1|3043.81|3036.11|3043.67|3035.97|31
1650106050000|2022-04-16 10:47:30|3043.67|3035.97|3043.74|3036.04|3043.79|3036.09|3043.64|3035.94|24
1650106060000|2022-04-16 10:47:40|3043.6|3035.9|3043.64|3035.94|3043.82|3036.12|3043.6|3035.9|31
1650106070000|2022-04-16 10:47:50|3043.63|3035.93|3043.52|3035.82|3043.64|3035.94|3043.49|3035.79|26
1650106080000|2022-04-16 10:48:00|3043.55|3035.85|3043.61|3035.91|3043.63|3035.93|3043.55|3035.85|12
1650106090000|2022-04-16 10:48:10|3043.6|3035.9|3043.61|3035.91|3043.62|3035.92|3043.18|3035.48|26
1650106100000|2022-04-16 10:48:20|3043.66|3035.96|3043.8|3036.1|3043.82|3036.12|3043.63|3035.93|13
1650106110000|2022-04-16 10:48:30|3043.81|3036.11|3043.79|3036.09|3043.86|3036.16|3043.76|3036.06|22
1650106120000|2022-04-16 10:48:40|3043.78|3036.08|3043.73|3036.03|3043.81|3036.11|3043.7|3036|20
1650106130000|2022-04-16 10:48:50|3043.76|3036.06|3043.77|3036.07|3043.8|3036.1|3043.69|3035.99|21
1650106140000|2022-04-16 10:49:00|3043.79|3036.09|3043.82|3036.12|3043.88|3036.18|3043.73|3036.03|27
1650106150000|2022-04-16 10:49:10|3043.84|3036.14|3043.85|3036.15|3043.87|3036.17|3043.81|3036.11|14
1650106160000|2022-04-16 10:49:20|3043.88|3036.18|3043.87|3036.17|3043.91|3036.21|3043.81|3036.11|19
1650106170000|2022-04-16 10:49:30|3043.89|3036.19|3043.75|3036.05|3043.92|3036.22|3043.73|3036.03|19
1650106180000|2022-04-16 10:49:40|3043.74|3036.04|3043.73|3036.03|3043.74|3036.04|3043.63|3035.93|21
1650106190000|2022-04-16 10:49:50|3043.68|3035.98|3043.7|3036|3043.73|3036.03|3043.64|3035.94|22
1650106200000|2022-04-16 10:50:00|3043.64|3035.94|3043.7|3036|3043.7|3036|3043.61|3035.91|19
1650106210000|2022-04-16 10:50:10|3043.71|3036.01|3043.65|3035.95|3043.71|3036.01|3043.59|3035.89|16
1650106220000|2022-04-16 10:50:20|3043.66|3035.96|3043.67|3035.97|3043.71|3036.01|3043.64|3035.94|14
1650106230000|2022-04-16 10:50:30|3043.41|3035.71|3043.65|3035.95|3043.69|3035.99|3043.38|3035.68|12
1650106240000|2022-04-16 10:50:40|3043.64|3035.94|3043.55|3035.85|3043.71|3036.01|3043.49|3035.79|26
1650106250000|2022-04-16 10:50:50|3043.56|3035.86|3043.6|3035.9|3043.6|3035.9|3043.44|3035.74|15
1650106260000|2022-04-16 10:51:00|3043.57|3035.87|3043.53|3035.83|3043.6|3035.9|3043.47|3035.77|16
1650106270000|2022-04-16 10:51:10|3043.58|3035.88|3043.49|3035.79|3043.61|3035.91|3043.49|3035.79|18
1650106280000|2022-04-16 10:51:20|3043.51|3035.81|3043.56|3035.86|3043.57|3035.87|3043.49|3035.79|21
1650106290000|2022-04-16 10:51:30|3043.57|3035.87|3043.56|3035.86|3043.58|3035.88|3043.5|3035.8|9
1650106300000|2022-04-16 10:51:40|3043.52|3035.82|3043.54|3035.84|3043.57|3035.87|3043.51|3035.81|20
1650106310000|2022-04-16 10:51:50|3043.56|3035.86|3043.55|3035.85|3043.59|3035.89|3043.53|3035.83|26
1650106320000|2022-04-16 10:52:00|3043.53|3035.83|3044.11|3036.41|3044.11|3036.41|3043.51|3035.81|22
1650106330000|2022-04-16 10:52:10|3044.14|3036.44|3044.49|3036.79|3044.5|3036.8|3044.07|3036.37|33
1650106340000|2022-04-16 10:52:20|3044.5|3036.8|3044.08|3036.38|3044.5|3036.8|3044|3036.3|18
1650106350000|2022-04-16 10:52:30|3044.07|3036.37|3043.96|3036.26|3044.1|3036.4|3043.9|3036.2|24
1650106360000|2022-04-16 10:52:40|3043.91|3036.21|3044.1|3036.4|3044.35|3036.65|3043.9|3036.2|24
1650106370000|2022-04-16 10:52:50|3043.77|3036.07|3043.85|3036.15|3043.87|3036.17|3043.61|3035.91|22
1650106380000|2022-04-16 10:53:00|3043.86|3036.16|3043.88|3036.18|3043.98|3036.28|3043.77|3036.07|24
1650106390000|2022-04-16 10:53:10|3043.9|3036.2|3043.89|3036.19|3043.98|3036.28|3043.83|3036.13|31
1650106400000|2022-04-16 10:53:20|3043.88|3036.18|3043.76|3036.06|3043.98|3036.28|3043.74|3036.04|28
1650106410000|2022-04-16 10:53:30|3043.81|3036.11|3044.03|3036.33|3044.04|3036.34|3043.81|3036.11|32
1650106420000|2022-04-16 10:53:40|3044.02|3036.32|3043.96|3036.26|3044.15|3036.45|3043.92|3036.22|33
1650106430000|2022-04-16 10:53:50|3043.97|3036.27|3044.69|3036.99|3044.75|3037.05|3043.97|3036.27|27
1650106440000|2022-04-16 10:54:00|3044.76|3037.06|3045.06|3037.36|3045.09|3037.39|3044.71|3037.01|28
1650106450000|2022-04-16 10:54:10|3045.08|3037.38|3045.19|3037.49|3045.35|3037.65|3045.08|3037.38|27
1650106460000|2022-04-16 10:54:20|3045.23|3037.53|3045.21|3037.51|3045.32|3037.62|3045.21|3037.51|26
1650106470000|2022-04-16 10:54:30|3045.18|3037.48|3045.33|3037.63|3045.34|3037.64|3045.18|3037.48|25
1650106480000|2022-04-16 10:54:40|3045.32|3037.62|3045.55|3037.85|3045.66|3037.96|3045.32|3037.62|31
1650106490000|2022-04-16 10:54:50|3045.5|3037.8|3045.38|3037.68|3045.5|3037.8|3045.27|3037.57|25
1650106500000|2022-04-16 10:55:00|3045.39|3037.69|3045.19|3037.49|3045.39|3037.69|3045.19|3037.49|20
1650106510000|2022-04-16 10:55:10|3044.8|3037.1|3043.29|3035.59|3044.8|3037.1|3043.11|3035.41|34
1650106520000|2022-04-16 10:55:20|3043.33|3035.63|3043.49|3035.79|3043.49|3035.79|3043.33|3035.63|15
1650106530000|2022-04-16 10:55:30|3043.47|3035.77|3042.99|3035.29|3043.5|3035.8|3042.97|3035.27|23
1650106540000|2022-04-16 10:55:40|3043.02|3035.32|3043.19|3035.49|3043.28|3035.58|3042.99|3035.29|30
1650106550000|2022-04-16 10:55:50|3043.18|3035.48|3043.21|3035.51|3043.27|3035.57|3043.13|3035.43|21
1650106560000|2022-04-16 10:56:00|3043.24|3035.54|3042.87|3035.17|3043.28|3035.58|3042.78|3035.08|30
1650106570000|2022-04-16 10:56:10|3042.81|3035.11|3043.58|3035.88|3043.58|3035.88|3042.78|3035.08|25
1650106580000|2022-04-16 10:56:20|3043.6|3035.9|3044.25|3036.55|3044.25|3036.55|3043.6|3035.9|24
1650106590000|2022-04-16 10:56:30|3044.26|3036.56|3044.26|3036.56|3044.26|3036.56|3044.26|3036.56|1
1650106600000|2022-04-16 10:56:40|3044.18|3036.48|3044.48|3036.78|3044.48|3036.78|3044.15|3036.45|16
1650106610000|2022-04-16 10:56:50|3044.44|3036.74|3044.57|3036.87|3044.73|3037.03|3044.43|3036.73|29
1650106620000|2022-04-16 10:57:00|3044.55|3036.85|3044.69|3036.99|3044.69|3036.99|3044.54|3036.84|16
1650106630000|2022-04-16 10:57:10|3044.68|3036.98|3044.56|3036.86|3044.8|3037.1|3044.5|3036.8|19
1650106640000|2022-04-16 10:57:20|3044.5|3036.8|3044.58|3036.88|3044.7|3037|3044.49|3036.79|27
1650106650000|2022-04-16 10:57:30|3044.6|3036.9|3044.15|3036.45|3044.67|3036.97|3044.15|3036.45|20
1650106660000|2022-04-16 10:57:40|3043.88|3036.18|3043.96|3036.26|3044.01|3036.31|3043.8|3036.1|22
1650106670000|2022-04-16 10:57:50|3043.97|3036.27|3044.17|3036.47|3044.17|3036.47|3043.97|3036.27|18
1650106680000|2022-04-16 10:58:00|3044.24|3036.54|3044.43|3036.73|3044.69|3036.99|3044.24|3036.54|32
1650106690000|2022-04-16 10:58:10|3044.44|3036.74|3044.5|3036.8|3044.59|3036.89|3044|3036.3|25
1650106700000|2022-04-16 10:58:20|3044.51|3036.81|3044.2|3036.5|3044.55|3036.85|3044.2|3036.5|20
1650106710000|2022-04-16 10:58:30|3044.13|3036.43|3044.1|3036.4|3044.18|3036.48|3044.04|3036.34|12
1650106720000|2022-04-16 10:58:40|3044.12|3036.42|3043.91|3036.21|3044.17|3036.47|3043.91|3036.21|16
1650106730000|2022-04-16 10:58:50|3043.87|3036.17|3043.84|3036.14|3043.98|3036.28|3043.84|3036.14|22
1650106740000|2022-04-16 10:59:00|3043.85|3036.15|3044|3036.3|3044.05|3036.35|3043.84|3036.14|31
1650106750000|2022-04-16 10:59:10|3044.01|3036.31|3044.11|3036.41|3044.11|3036.41|3044|3036.3|16
1650106760000|2022-04-16 10:59:20|3044.06|3036.36|3044.16|3036.46|3044.16|3036.46|3044.02|3036.32|26
1650106770000|2022-04-16 10:59:30|3044.12|3036.42|3044.09|3036.39|3044.17|3036.47|3044.09|3036.39|21
1650106780000|2022-04-16 10:59:40|3044.08|3036.38|3044.09|3036.39|3044.16|3036.46|3044.07|3036.37|21
1650106790000|2022-04-16 10:59:50|3044.11|3036.41|3044.24|3036.54|3044.26|3036.56|3044.06|3036.36|27
1650106800000|2022-04-16 11:00:00|3044.25|3036.55|3044.78|3037.08|3045|3037.3|3044.19|3036.49|35
1650106810000|2022-04-16 11:00:10|3044.79|3037.09|3044.72|3037.02|3044.89|3037.19|3044.72|3037.02|22
1650106820000|2022-04-16 11:00:20|3044.76|3037.06|3044.85|3037.15|3044.97|3037.27|3044.74|3037.04|20
1650106830000|2022-04-16 11:00:30|3044.74|3037.04|3044.68|3036.98|3044.84|3037.14|3044.63|3036.93|22
1650106840000|2022-04-16 11:00:40|3044.75|3037.05|3044.69|3036.99|3044.81|3037.11|3044.64|3036.94|29
1650106850000|2022-04-16 11:00:50|3044.73|3037.03|3044.87|3037.17|3044.88|3037.18|3044.67|3036.97|22
1650106860000|2022-04-16 11:01:00|3044.86|3037.16|3044.9|3037.2|3044.9|3037.2|3044.68|3036.98|24
1650106870000|2022-04-16 11:01:10|3044.92|3037.22|3046.37|3038.67|3046.46|3038.76|3044.92|3037.22|22
1650106880000|2022-04-16 11:01:20|3046.3|3038.6|3046.28|3038.58|3046.31|3038.61|3046.16|3038.46|16
1650106890000|2022-04-16 11:01:30|3046.29|3038.59|3046.2|3038.5|3046.29|3038.59|3046.11|3038.41|13
1650106900000|2022-04-16 11:01:40|3046.16|3038.46|3046.15|3038.45|3046.17|3038.47|3046.11|3038.41|7
1650106910000|2022-04-16 11:01:50|3046.16|3038.46|3046.2|3038.5|3046.2|3038.5|3046.12|3038.42|6
1650106920000|2022-04-16 11:02:00|3046.15|3038.45|3046.17|3038.47|3046.26|3038.56|3046.11|3038.41|21
1650106930000|2022-04-16 11:02:10|3046.14|3038.44|3046.26|3038.56|3046.26|3038.56|3046.14|3038.44|11
1650106940000|2022-04-16 11:02:20|3046.25|3038.55|3046.23|3038.53|3046.25|3038.55|3046.16|3038.46|18
1650106950000|2022-04-16 11:02:30|3046.2|3038.5|3046.23|3038.53|3046.27|3038.57|3046.19|3038.49|10
1650106960000|2022-04-16 11:02:40|3046.17|3038.47|3046.16|3038.46|3046.27|3038.57|3046.16|3038.46|7
1650106970000|2022-04-16 11:02:50|3046.17|3038.47|3046.19|3038.49|3046.26|3038.56|3046.14|3038.44|16
1650106980000|2022-04-16 11:03:00|3046.15|3038.45|3046.19|3038.49|3046.19|3038.49|3046.15|3038.45|4
1650106990000|2022-04-16 11:03:10|3046.24|3038.54|3046.31|3038.61|3046.31|3038.61|3046.19|3038.49|12
1650107000000|2022-04-16 11:03:20|3045.8|3038.1|3046.11|3038.41|3046.34|3038.64|3045.73|3038.03|16
1650107010000|2022-04-16 11:03:30|3046.14|3038.44|3046.19|3038.49|3046.2|3038.5|3046.11|3038.41|7
1650107020000|2022-04-16 11:03:40|3046.21|3038.51|3046.21|3038.51|3046.23|3038.53|3046.21|3038.51|4
1650107030000|2022-04-16 11:03:50|3046.15|3038.45|3046.19|3038.49|3046.24|3038.54|3046.15|3038.45|8
1650107040000|2022-04-16 11:04:00|3046.32|3038.62|3046.61|3038.91|3046.72|3039.02|3046.25|3038.55|20
1650107050000|2022-04-16 11:04:10|3046.66|3038.96|3046.64|3038.94|3046.72|3039.02|3046.63|3038.93|9
1650107060000|2022-04-16 11:04:20|3046.65|3038.95|3047.05|3039.35|3047.06|3039.36|3046.6|3038.9|31
1650107070000|2022-04-16 11:04:30|3047.07|3039.37|3047.12|3039.42|3047.13|3039.43|3047.07|3039.37|25
1650107080000|2022-04-16 11:04:40|3047.09|3039.39|3047.19|3039.49|3047.33|3039.63|3047.03|3039.33|32
1650107090000|2022-04-16 11:04:50|3047.21|3039.51|3047.64|3039.94|3047.64|3039.94|3047.2|3039.5|28
1650107100000|2022-04-16 11:05:00|3047.69|3039.99|3047.7|3040|3047.75|3040.05|3047.62|3039.92|26
1650107110000|2022-04-16 11:05:10|3047.6|3039.9|3047.84|3040.14|3047.91|3040.21|3047.6|3039.9|28
1650107120000|2022-04-16 11:05:20|3047.83|3040.13|3047.84|3040.14|3047.9|3040.2|3047.75|3040.05|19
1650107130000|2022-04-16 11:05:30|3047.78|3040.08|3047.73|3040.03|3047.87|3040.17|3047.73|3040.03|18
1650107140000|2022-04-16 11:05:40|3047.76|3040.06|3047.79|3040.09|3047.87|3040.17|3047.75|3040.05|21
1650107150000|2022-04-16 11:05:50|3047.81|3040.11|3047.74|3040.04|3047.84|3040.14|3047.65|3039.95|22
1650107160000|2022-04-16 11:06:00|3047.72|3040.02|3051.36|3043.66|3051.43|3043.73|3047.69|3039.99|34
1650107170000|2022-04-16 11:06:10|3051.39|3043.69|3050.94|3043.24|3051.4|3043.7|3050.74|3043.04|31
1650107180000|2022-04-16 11:06:20|3050.99|3043.29|3051.15|3043.45|3051.15|3043.45|3050.99|3043.29|20
1650107190000|2022-04-16 11:06:30|3051.07|3043.37|3051.1|3043.4|3051.18|3043.48|3051.06|3043.36|21
1650107200000|2022-04-16 11:06:40|3051.14|3043.44|3050.3|3042.6|3051.15|3043.45|3050.26|3042.56|29
1650107210000|2022-04-16 11:06:50|3050.26|3042.56|3049.52|3041.82|3050.29|3042.59|3049.3|3041.6|30
1650107220000|2022-04-16 11:07:00|3049.51|3041.81|3050.06|3042.36|3050.13|3042.43|3049.46|3041.76|27
1650107230000|2022-04-16 11:07:10|3050.07|3042.37|3050.13|3042.43|3050.39|3042.69|3050.05|3042.35|23
1650107240000|2022-04-16 11:07:20|3050.17|3042.47|3049.96|3042.26|3050.17|3042.47|3049.96|3042.26|25
1650107250000|2022-04-16 11:07:30|3049.99|3042.29|3049.69|3041.99|3049.99|3042.29|3049.66|3041.96|19
1650107260000|2022-04-16 11:07:40|3049.7|3042|3050.08|3042.38|3050.11|3042.41|3049.68|3041.98|27
1650107270000|2022-04-16 11:07:50|3050.13|3042.43|3050.66|3042.96|3050.68|3042.98|3050.13|3042.43|23
1650107280000|2022-04-16 11:08:00|3050.68|3042.98|3050.78|3043.08|3050.78|3043.08|3050.61|3042.91|23
1650107290000|2022-04-16 11:08:10|3050.8|3043.1|3050.32|3042.62|3050.8|3043.1|3050.32|3042.62|22
1650107300000|2022-04-16 11:08:20|3050.33|3042.63|3050.34|3042.64|3050.36|3042.66|3050.28|3042.58|16
1650107310000|2022-04-16 11:08:30|3050.37|3042.67|3050.34|3042.64|3050.46|3042.76|3050.28|3042.58|17
1650107320000|2022-04-16 11:08:40|3050.32|3042.62|3050.22|3042.52|3050.35|3042.65|3050.2|3042.5|17
1650107330000|2022-04-16 11:08:50|3050.23|3042.53|3050.26|3042.56|3050.27|3042.57|3050.17|3042.47|15
1650107340000|2022-04-16 11:09:00|3050.24|3042.54|3049.77|3042.07|3050.31|3042.61|3049.76|3042.06|28
1650107350000|2022-04-16 11:09:10|3049.76|3042.06|3049.65|3041.95|3049.76|3042.06|3049.62|3041.92|22
1650107360000|2022-04-16 11:09:20|3049.66|3041.96|3049.37|3041.67|3049.66|3041.96|3049.37|3041.67|25
1650107370000|2022-04-16 11:09:30|3049.34|3041.64|3049.41|3041.71|3049.44|3041.74|3049.34|3041.64|21
1650107380000|2022-04-16 11:09:40|3049.43|3041.73|3049.12|3041.42|3049.44|3041.74|3049.1|3041.4|25
1650107390000|2022-04-16 11:09:50|3049.14|3041.44|3048.71|3041.01|3049.18|3041.48|3048.68|3040.98|29
1650107400000|2022-04-16 11:10:00|3048.72|3041.02|3048.72|3041.02|3048.97|3041.27|3048.72|3041.02|22
1650107410000|2022-04-16 11:10:10|3048.73|3041.03|3048.87|3041.17|3048.87|3041.17|3048.72|3041.02|24
1650107420000|2022-04-16 11:10:20|3048.89|3041.19|3048.96|3041.26|3048.96|3041.26|3048.89|3041.19|6
1650107430000|2022-04-16 11:10:30|3048.87|3041.17|3048.81|3041.11|3048.95|3041.25|3048.77|3041.07|16
1650107440000|2022-04-16 11:10:40|3048.77|3041.07|3048.81|3041.11|3048.81|3041.11|3048.74|3041.04|15
1650107450000|2022-04-16 11:10:50|3048.8|3041.1|3048.73|3041.03|3048.81|3041.11|3048.72|3041.02|12
1650107460000|2022-04-16 11:11:00|3048.74|3041.04|3048.71|3041.01|3048.79|3041.09|3048.69|3040.99|16
1650107470000|2022-04-16 11:11:10|3048.74|3041.04|3048.43|3040.73|3048.74|3041.04|3048.42|3040.72|18
1650107480000|2022-04-16 11:11:20|3048.42|3040.72|3048.79|3041.09|3048.79|3041.09|3048.41|3040.71|16
1650107490000|2022-04-16 11:11:30|3048.7|3041|3048.68|3040.98|3048.72|3041.02|3048.64|3040.94|21
1650107500000|2022-04-16 11:11:40|3048.64|3040.94|3048.74|3041.04|3048.75|3041.05|3048.64|3040.94|12
1650107510000|2022-04-16 11:11:50|3048.69|3040.99|3048.69|3040.99|3048.75|3041.05|3048.65|3040.95|22
1650107520000|2022-04-16 11:12:00|3048.7|3041|3048.66|3040.96|3048.72|3041.02|3048.63|3040.93|24
1650107530000|2022-04-16 11:12:10|3048.67|3040.97|3048.59|3040.89|3048.68|3040.98|3048.57|3040.87|25
1650107540000|2022-04-16 11:12:20|3048.58|3040.88|3048.7|3041|3048.7|3041|3048.58|3040.88|10
1650107550000|2022-04-16 11:12:30|3048.74|3041.04|3048.7|3041|3048.74|3041.04|3048.68|3040.98|12
1650107560000|2022-04-16 11:12:40|3048.72|3041.02|3048.68|3040.98|3048.78|3041.08|3048.68|3040.98|8
1650107570000|2022-04-16 11:12:50|3048.69|3040.99|3048.68|3040.98|3048.78|3041.08|3048.67|3040.97|18
1650107580000|2022-04-16 11:13:00|3048.7|3041|3048.76|3041.06|3048.76|3041.06|3048.69|3040.99|16
1650107590000|2022-04-16 11:13:10|3048.77|3041.07|3048.69|3040.99|3048.77|3041.07|3048.67|3040.97|17
1650107600000|2022-04-16 11:13:20|3048.7|3041|3048.68|3040.98|3048.73|3041.03|3048.64|3040.94|21
1650107610000|2022-04-16 11:13:30|3048.66|3040.96|3048.53|3040.83|3048.69|3040.99|3048.52|3040.82|18
1650107620000|2022-04-16 11:13:40|3048.52|3040.82|3048.53|3040.83|3048.55|3040.85|3048.51|3040.81|20
1650107630000|2022-04-16 11:13:50|3048.54|3040.84|3048.53|3040.83|3048.56|3040.86|3048.52|3040.82|23
1650107640000|2022-04-16 11:14:00|3048.51|3040.81|3047.41|3039.71|3048.53|3040.83|3047.33|3039.63|22
1650107650000|2022-04-16 11:14:10|3047.36|3039.66|3046.35|3038.65|3047.46|3039.76|3046.22|3038.52|29
1650107660000|2022-04-16 11:14:20|3046.31|3038.61|3046.33|3038.63|3046.39|3038.69|3046.31|3038.61|14
1650107670000|2022-04-16 11:14:30|3046.32|3038.62|3045.36|3037.66|3046.33|3038.63|3045.32|3037.62|32
1650107680000|2022-04-16 11:14:40|3045.07|3037.37|3044.28|3036.58|3045.07|3037.37|3044.22|3036.52|29
1650107690000|2022-04-16 11:14:50|3044.2|3036.5|3044.13|3036.43|3044.26|3036.56|3044.12|3036.42|13
1650107700000|2022-04-16 11:15:00|3044.14|3036.44|3044.15|3036.45|3044.21|3036.51|3044.12|3036.42|21
1650107710000|2022-04-16 11:15:10|3044.16|3036.46|3044.15|3036.45|3044.25|3036.55|3044.08|3036.38|24
1650107720000|2022-04-16 11:15:20|3044.16|3036.46|3045.26|3037.56|3045.26|3037.56|3044.12|3036.42|31
1650107730000|2022-04-16 11:15:30|3045.27|3037.57|3045.65|3037.95|3045.65|3037.95|3045.16|3037.46|32
1650107740000|2022-04-16 11:15:40|3045.47|3037.77|3045.77|3038.07|3045.79|3038.09|3045.47|3037.77|25
1650107750000|2022-04-16 11:15:50|3045.8|3038.1|3045.69|3037.99|3045.81|3038.11|3045.62|3037.92|24
1650107760000|2022-04-16 11:16:00|3045.71|3038.01|3045.62|3037.92|3045.77|3038.07|3045.54|3037.84|27
1650107770000|2022-04-16 11:16:10|3045.61|3037.91|3044.22|3036.52|3045.62|3037.92|3044.22|3036.52|30
1650107780000|2022-04-16 11:16:20|3044.25|3036.55|3043.95|3036.25|3044.25|3036.55|3043.88|3036.18|33
1650107790000|2022-04-16 11:16:30|3043.96|3036.26|3043.25|3035.55|3043.99|3036.29|3043.25|3035.55|24
1650107800000|2022-04-16 11:16:40|3043.26|3035.56|3043.27|3035.57|3043.28|3035.58|3043.12|3035.42|25
1650107810000|2022-04-16 11:16:50|3043.25|3035.55|3044|3036.3|3044.25|3036.55|3043.16|3035.46|33
1650107820000|2022-04-16 11:17:00|3043.97|3036.27|3044.29|3036.59|3044.47|3036.77|3043.86|3036.16|35
1650107830000|2022-04-16 11:17:10|3044.3|3036.6|3044.51|3036.81|3044.51|3036.81|3044.23|3036.53|29
1650107840000|2022-04-16 11:17:20|3044.48|3036.78|3044.73|3037.03|3044.75|3037.05|3044.45|3036.75|32
1650107850000|2022-04-16 11:17:30|3044.68|3036.98|3044.59|3036.89|3044.74|3037.04|3044.59|3036.89|30
1650107860000|2022-04-16 11:17:40|3044.58|3036.88|3044.71|3037.01|3044.82|3037.12|3044.56|3036.86|25
1650107870000|2022-04-16 11:17:50|3044.79|3037.09|3044.69|3036.99|3044.84|3037.14|3044.69|3036.99|28
1650107880000|2022-04-16 11:18:00|3044.74|3037.04|3044.76|3037.06|3044.88|3037.18|3044.74|3037.04|31
1650107890000|2022-04-16 11:18:10|3044.77|3037.07|3044.75|3037.05|3044.84|3037.14|3044.71|3037.01|25
1650107900000|2022-04-16 11:18:20|3044.78|3037.08|3044.8|3037.1|3044.85|3037.15|3044.73|3037.03|27
1650107910000|2022-04-16 11:18:30|3044.81|3037.11|3045.76|3038.06|3045.76|3038.06|3044.75|3037.05|37
1650107920000|2022-04-16 11:18:40|3045.72|3038.02|3045.98|3038.28|3045.98|3038.28|3045.71|3038.01|24
1650107930000|2022-04-16 11:18:50|3045.96|3038.26|3046.51|3038.81|3046.82|3039.12|3045.96|3038.26|27
1650107940000|2022-04-16 11:19:00|3046.52|3038.82|3046.75|3039.05|3046.75|3039.05|3046.5|3038.8|26
1650107950000|2022-04-16 11:19:10|3046.76|3039.06|3046.61|3038.91|3046.8|3039.1|3046.58|3038.88|22
1650107960000|2022-04-16 11:19:20|3046.63|3038.93|3046.52|3038.82|3046.71|3039.01|3046.52|3038.82|28
1650107970000|2022-04-16 11:19:30|3046.49|3038.79|3046.71|3039.01|3046.71|3039.01|3046.45|3038.75|20
1650107980000|2022-04-16 11:19:40|3046.73|3039.03|3046.45|3038.75|3046.79|3039.09|3046.43|3038.73|24
1650107990000|2022-04-16 11:19:50|3046.41|3038.71|3045.9|3038.2|3046.41|3038.71|3045.82|3038.12|31
1650108000000|2022-04-16 11:20:00|3045.91|3038.21|3045.94|3038.24|3045.98|3038.28|3045.82|3038.12|19
1650108010000|2022-04-16 11:20:10|3045.93|3038.23|3045.91|3038.21|3045.95|3038.25|3045.91|3038.21|12
1650108020000|2022-04-16 11:20:20|3045.92|3038.22|3045.9|3038.2|3046.01|3038.31|3045.8|3038.1|21
1650108030000|2022-04-16 11:20:30|3045.88|3038.18|3045.58|3037.88|3045.88|3038.18|3044.83|3037.13|37
1650108040000|2022-04-16 11:20:40|3045.57|3037.87|3045.55|3037.85|3045.65|3037.95|3045.47|3037.77|31
1650108050000|2022-04-16 11:20:50|3045.54|3037.84|3045.46|3037.76|3045.66|3037.96|3045.46|3037.76|30
1650108060000|2022-04-16 11:21:00|3045.49|3037.79|3045.47|3037.77|3045.55|3037.85|3045.38|3037.68|23
1650108070000|2022-04-16 11:21:10|3045.53|3037.83|3045.53|3037.83|3045.62|3037.92|3045.38|3037.68|35
1650108080000|2022-04-16 11:21:20|3045.54|3037.84|3045.6|3037.9|3045.68|3037.98|3045.53|3037.83|29
1650108090000|2022-04-16 11:21:30|3045.62|3037.92|3045.78|3038.08|3045.79|3038.09|3045.51|3037.81|29
1650108100000|2022-04-16 11:21:40|3045.85|3038.15|3046.64|3038.94|3046.64|3038.94|3045.78|3038.08|38
1650108110000|2022-04-16 11:21:50|3046.55|3038.85|3046.68|3038.98|3046.73|3039.03|3046.55|3038.85|23
1650108120000|2022-04-16 11:22:00|3046.65|3038.95|3046.61|3038.91|3046.77|3039.07|3046.61|3038.91|26
1650108130000|2022-04-16 11:22:10|3046.63|3038.93|3046.52|3038.82|3046.74|3039.04|3046.47|3038.77|28
1650108140000|2022-04-16 11:22:20|3046.5|3038.8|3046.51|3038.81|3046.54|3038.84|3046.36|3038.66|33
1650108150000|2022-04-16 11:22:30|3046.53|3038.83|3046.59|3038.89|3046.59|3038.89|3046.44|3038.74|25
1650108160000|2022-04-16 11:22:40|3046.57|3038.87|3046.58|3038.88|3046.6|3038.9|3046.57|3038.87|8
1650108170000|2022-04-16 11:22:50|3046.57|3038.87|3046.6|3038.9|3046.6|3038.9|3046.57|3038.87|12
1650108180000|2022-04-16 11:23:00|3046.61|3038.91|3046.58|3038.88|3046.64|3038.94|3046.52|3038.82|18
1650108190000|2022-04-16 11:23:10|3046.59|3038.89|3046.73|3039.03|3046.8|3039.1|3046.56|3038.86|24
1650108200000|2022-04-16 11:23:20|3046.74|3039.04|3047.08|3039.38|3047.13|3039.43|3046.72|3039.02|31
1650108210000|2022-04-16 11:23:30|3047.09|3039.39|3046.94|3039.24|3047.2|3039.5|3046.91|3039.21|31
1650108220000|2022-04-16 11:23:40|3046.89|3039.19|3046.98|3039.28|3047.02|3039.32|3046.85|3039.15|26
1650108230000|2022-04-16 11:23:50|3046.92|3039.22|3046.94|3039.24|3047|3039.3|3046.91|3039.21|27
1650108240000|2022-04-16 11:24:00|3046.93|3039.23|3046.48|3038.78|3046.97|3039.27|3046.37|3038.67|25
1650108250000|2022-04-16 11:24:10|3046.39|3038.69|3046.51|3038.81|3046.51|3038.81|3046.38|3038.68|13
1650108260000|2022-04-16 11:24:20|3046.5|3038.8|3046.51|3038.81|3046.52|3038.82|3046.48|3038.78|18
1650108270000|2022-04-16 11:24:30|3046.53|3038.83|3046.56|3038.86|3046.57|3038.87|3046.52|3038.82|18
1650108280000|2022-04-16 11:24:40|3046.57|3038.87|3046.78|3039.08|3046.78|3039.08|3046.42|3038.72|12
1650108290000|2022-04-16 11:24:50|3046.71|3039.01|3046.6|3038.9|3046.72|3039.02|3046.6|3038.9|15
1650108300000|2022-04-16 11:25:00|3046.64|3038.94|3046.75|3039.05|3046.76|3039.06|3046.6|3038.9|24
1650108310000|2022-04-16 11:25:10|3046.76|3039.06|3046.65|3038.95|3046.8|3039.1|3046.65|3038.95|15
1650108320000|2022-04-16 11:25:20|3046.62|3038.92|3046.73|3039.03|3046.73|3039.03|3046.59|3038.89|18
1650108330000|2022-04-16 11:25:30|3046.64|3038.94|3046.71|3039.01|3046.77|3039.07|3046.63|3038.93|24
1650108340000|2022-04-16 11:25:40|3046.64|3038.94|3046.76|3039.06|3046.76|3039.06|3046.64|3038.94|27
1650108350000|2022-04-16 11:25:50|3046.73|3039.03|3046.73|3039.03|3046.76|3039.06|3046.68|3038.98|23
1650108360000|2022-04-16 11:26:00|3046.74|3039.04|3046.69|3038.99|3046.79|3039.09|3046.63|3038.93|26
1650108370000|2022-04-16 11:26:10|3046.7|3039|3046.69|3038.99|3046.75|3039.05|3046.66|3038.96|26
1650108380000|2022-04-16 11:26:20|3046.68|3038.98|3046.71|3039.01|3046.8|3039.1|3046.68|3038.98|22
1650108390000|2022-04-16 11:26:30|3046.72|3039.02|3046.74|3039.04|3046.8|3039.1|3046.7|3039|18
1650108400000|2022-04-16 11:26:40|3046.73|3039.03|3046.75|3039.05|3046.77|3039.07|3046.72|3039.02|18
1650108410000|2022-04-16 11:26:50|3046.69|3038.99|3046.72|3039.02|3046.75|3039.05|3046.69|3038.99|21
1650108420000|2022-04-16 11:27:00|3046.67|3038.97|3046.74|3039.04|3046.76|3039.06|3046.65|3038.95|25
1650108430000|2022-04-16 11:27:10|3046.69|3038.99|3046.75|3039.05|3046.75|3039.05|3046.69|3038.99|10
1650108440000|2022-04-16 11:27:20|3046.77|3039.07|3046.42|3038.72|3046.78|3039.08|3046.33|3038.63|22
1650108450000|2022-04-16 11:27:30|3046.41|3038.71|3046.27|3038.57|3046.45|3038.75|3046.27|3038.57|16
1650108460000|2022-04-16 11:27:40|3046.28|3038.58|3046.62|3038.92|3046.62|3038.92|3046.28|3038.58|15
1650108470000|2022-04-16 11:27:50|3046.61|3038.91|3046.44|3038.74|3046.61|3038.91|3046.4|3038.7|21
1650108480000|2022-04-16 11:28:00|3046.46|3038.76|3046.39|3038.69|3046.51|3038.81|3046.39|3038.69|29
1650108490000|2022-04-16 11:28:10|3046.52|3038.82|3046.02|3038.32|3046.52|3038.82|3045.99|3038.29|23
1650108500000|2022-04-16 11:28:20|3046.06|3038.36|3046.03|3038.33|3046.06|3038.36|3045.97|3038.27|22
1650108510000|2022-04-16 11:28:30|3046.01|3038.31|3046.04|3038.34|3046.05|3038.35|3045.96|3038.26|33
1650108520000|2022-04-16 11:28:40|3046.06|3038.36|3045.97|3038.27|3046.09|3038.39|3045.92|3038.22|18
1650108530000|2022-04-16 11:28:50|3045.98|3038.28|3045.98|3038.28|3046.02|3038.32|3045.94|3038.24|18
1650108540000|2022-04-16 11:29:00|3045.96|3038.26|3045.94|3038.24|3046.02|3038.32|3045.94|3038.24|17
1650108550000|2022-04-16 11:29:10|3045.97|3038.27|3045.89|3038.19|3046.01|3038.31|3045.89|3038.19|18
1650108560000|2022-04-16 11:29:20|3045.91|3038.21|3045.91|3038.21|3045.96|3038.26|3045.89|3038.19|24
1650108570000|2022-04-16 11:29:30|3045.92|3038.22|3045.92|3038.22|3045.94|3038.24|3045.89|3038.19|9
1650108580000|2022-04-16 11:29:40|3045.94|3038.24|3045.78|3038.08|3045.94|3038.24|3045.76|3038.06|18
1650108590000|2022-04-16 11:29:50|3045.79|3038.09|3045.81|3038.11|3045.86|3038.16|3045.77|3038.07|20
1650108600000|2022-04-16 11:30:00|3045.8|3038.1|3045.77|3038.07|3045.82|3038.12|3045.76|3038.06|26
1650108610000|2022-04-16 11:30:10|3045.81|3038.11|3045.81|3038.11|3045.82|3038.12|3045.76|3038.06|15
1650108620000|2022-04-16 11:30:20|3045.8|3038.1|3045.88|3038.18|3045.97|3038.27|3045.79|3038.09|17
1650108630000|2022-04-16 11:30:30|3045.9|3038.2|3046|3038.3|3046|3038.3|3045.9|3038.2|17
1650108640000|2022-04-16 11:30:40|3046.01|3038.31|3045.88|3038.18|3046.03|3038.33|3045.84|3038.14|18
1650108650000|2022-04-16 11:30:50|3045.89|3038.19|3045.88|3038.18|3046.02|3038.32|3045.71|3038.01|23
1650108660000|2022-04-16 11:31:00|3045.89|3038.19|3045.92|3038.22|3045.94|3038.24|3045.89|3038.19|19
1650108670000|2022-04-16 11:31:10|3045.91|3038.21|3045.91|3038.21|3045.91|3038.21|3045.88|3038.18|15
1650108680000|2022-04-16 11:31:20|3045.95|3038.25|3045.96|3038.26|3046.03|3038.33|3045.92|3038.22|11
1650108690000|2022-04-16 11:31:30|3045.97|3038.27|3046|3038.3|3046|3038.3|3045.93|3038.23|15
1650108700000|2022-04-16 11:31:40|3045.99|3038.29|3045.98|3038.28|3045.99|3038.29|3045.91|3038.21|16
1650108710000|2022-04-16 11:31:50|3045.92|3038.22|3045.91|3038.21|3045.94|3038.24|3045.87|3038.17|11
1650108720000|2022-04-16 11:32:00|3045.92|3038.22|3045.97|3038.27|3045.99|3038.29|3045.86|3038.16|14
1650108730000|2022-04-16 11:32:10|3045.98|3038.28|3045.97|3038.27|3045.98|3038.28|3045.86|3038.16|21
1650108740000|2022-04-16 11:32:20|3045.91|3038.21|3046.02|3038.32|3046.04|3038.34|3045.9|3038.2|24
1650108750000|2022-04-16 11:32:30|3046.01|3038.31|3046.01|3038.31|3046.01|3038.31|3045.97|3038.27|20
1650108760000|2022-04-16 11:32:40|3045.99|3038.29|3046.02|3038.32|3046.02|3038.32|3045.95|3038.25|15
1650108770000|2022-04-16 11:32:50|3046.03|3038.33|3046.04|3038.34|3046.09|3038.39|3045.92|3038.22|21
1650108780000|2022-04-16 11:33:00|3046.06|3038.36|3046|3038.3|3046.09|3038.39|3045.95|3038.25|20
1650108790000|2022-04-16 11:33:10|3046.01|3038.31|3046.6|3038.9|3046.62|3038.92|3045.98|3038.28|24
1650108800000|2022-04-16 11:33:20|3046.65|3038.95|3046.76|3039.06|3046.77|3039.07|3046.59|3038.89|21
1650108810000|2022-04-16 11:33:30|3046.77|3039.07|3046.63|3038.93|3046.78|3039.08|3046.63|3038.93|16
1650108820000|2022-04-16 11:33:40|3046.61|3038.91|3046.69|3038.99|3046.74|3039.04|3046.61|3038.91|21
1650108830000|2022-04-16 11:33:50|3046.7|3039|3046.69|3038.99|3046.77|3039.07|3046.58|3038.88|21
1650108840000|2022-04-16 11:34:00|3046.72|3039.02|3046.73|3039.03|3046.75|3039.05|3046.69|3038.99|9
1650108850000|2022-04-16 11:34:10|3046.75|3039.05|3046.67|3038.97|3046.75|3039.05|3046.67|3038.97|19
1650108860000|2022-04-16 11:34:20|3046.74|3039.04|3046.91|3039.21|3046.91|3039.21|3046.74|3039.04|24
1650108870000|2022-04-16 11:34:30|3046.85|3039.15|3046.87|3039.17|3046.89|3039.19|3046.85|3039.15|14
1650108880000|2022-04-16 11:34:40|3046.85|3039.15|3046.86|3039.16|3046.89|3039.19|3046.84|3039.14|26
1650108890000|2022-04-16 11:34:50|3046.85|3039.15|3046.85|3039.15|3046.94|3039.24|3046.85|3039.15|19
1650108900000|2022-04-16 11:35:00|3046.87|3039.17|3047.3|3039.6|3047.38|3039.68|3046.85|3039.15|30
1650108910000|2022-04-16 11:35:10|3047.29|3039.59|3047.52|3039.82|3047.56|3039.86|3047.29|3039.59|26
1650108920000|2022-04-16 11:35:20|3047.54|3039.84|3047.59|3039.89|3047.62|3039.92|3047.52|3039.82|30
1650108930000|2022-04-16 11:35:30|3047.6|3039.9|3047.44|3039.74|3047.62|3039.92|3047.42|3039.72|25
1650108940000|2022-04-16 11:35:40|3047.45|3039.75|3047.67|3039.97|3047.67|3039.97|3047.45|3039.75|19
1650108950000|2022-04-16 11:35:50|3047.64|3039.94|3047.59|3039.89|3047.67|3039.97|3047.55|3039.85|12
1650108960000|2022-04-16 11:36:00|3047.58|3039.88|3047.57|3039.87|3047.61|3039.91|3047.51|3039.81|20
1650108970000|2022-04-16 11:36:10|3047.55|3039.85|3047.49|3039.79|3047.57|3039.87|3047.45|3039.75|21
1650108980000|2022-04-16 11:36:20|3047.48|3039.78|3047.51|3039.81|3047.53|3039.83|3047.45|3039.75|21
1650108990000|2022-04-16 11:36:30|3047.52|3039.82|3047.54|3039.84|3047.54|3039.84|3047.45|3039.75|26
1650109000000|2022-04-16 11:36:40|3047.52|3039.82|3047.55|3039.85|3047.67|3039.97|3047.49|3039.79|26
1650109010000|2022-04-16 11:36:50|3047.57|3039.87|3047.7|3040|3047.73|3040.03|3047.38|3039.68|24
1650109020000|2022-04-16 11:37:00|3047.73|3040.03|3047.76|3040.06|3047.86|3040.16|3047.73|3040.03|17
1650109030000|2022-04-16 11:37:10|3047.71|3040.01|3047.76|3040.06|3047.82|3040.12|3047.7|3040|17
1650109040000|2022-04-16 11:37:20|3047.74|3040.04|3047.81|3040.11|3047.81|3040.11|3047.71|3040.01|27
1650109050000|2022-04-16 11:37:30|3047.79|3040.09|3047.88|3040.18|3047.9|3040.2|3047.73|3040.03|30
1650109060000|2022-04-16 11:37:40|3047.9|3040.2|3047.85|3040.15|3047.91|3040.21|3047.8|3040.1|18
1650109070000|2022-04-16 11:37:50|3047.83|3040.13|3047.89|3040.19|3047.91|3040.21|3047.8|3040.1|15
1650109080000|2022-04-16 11:38:00|3047.88|3040.18|3047.9|3040.2|3047.93|3040.23|3047.81|3040.11|25
1650109090000|2022-04-16 11:38:10|3047.93|3040.23|3047.92|3040.22|3047.94|3040.24|3047.89|3040.19|13
1650109100000|2022-04-16 11:38:20|3047.88|3040.18|3047.87|3040.17|3047.95|3040.25|3047.87|3040.17|22
1650109110000|2022-04-16 11:38:30|3047.83|3040.13|3047.93|3040.23|3047.93|3040.23|3047.83|3040.13|17
1650109120000|2022-04-16 11:38:40|3047.88|3040.18|3047.85|3040.15|3047.88|3040.18|3047.82|3040.12|7
1650109130000|2022-04-16 11:38:50|3047.82|3040.12|3047.38|3039.68|3047.91|3040.21|3047.38|3039.68|16
1650109140000|2022-04-16 11:39:00|3047.39|3039.69|3047.8|3040.1|3047.87|3040.17|3047.39|3039.69|20
1650109150000|2022-04-16 11:39:10|3047.82|3040.12|3047.9|3040.2|3047.9|3040.2|3047.78|3040.08|11
1650109160000|2022-04-16 11:39:20|3047.92|3040.22|3047.87|3040.17|3047.92|3040.22|3047.83|3040.13|12
1650109170000|2022-04-16 11:39:30|3047.84|3040.14|3047.82|3040.12|3047.87|3040.17|3047.77|3040.07|11
1650109180000|2022-04-16 11:39:40|3047.72|3040.02|3047.71|3040.01|3047.75|3040.05|3047.69|3039.99|11
1650109190000|2022-04-16 11:39:50|3047.73|3040.03|3047.84|3040.14|3047.84|3040.14|3047.67|3039.97|10
1650109200000|2022-04-16 11:40:00|3047.75|3040.05|3047.59|3039.89|3047.84|3040.14|3047.56|3039.86|23
1650109210000|2022-04-16 11:40:10|3047.6|3039.9|3047.79|3040.09|3047.79|3040.09|3047.6|3039.9|22
1650109220000|2022-04-16 11:40:20|3047.75|3040.05|3047.83|3040.13|3047.84|3040.14|3047.71|3040.01|17
1650109230000|2022-04-16 11:40:30|3047.84|3040.14|3047.75|3040.05|3047.84|3040.14|3047.74|3040.04|11
1650109240000|2022-04-16 11:40:40|3047.66|3039.96|3047.8|3040.1|3047.83|3040.13|3047.66|3039.96|24
1650109250000|2022-04-16 11:40:50|3047.77|3040.07|3047.8|3040.1|3047.85|3040.15|3047.77|3040.07|8
1650109260000|2022-04-16 11:41:00|3047.71|3040.01|3047.5|3039.8|3047.8|3040.1|3047.49|3039.79|17
1650109270000|2022-04-16 11:41:10|3047.52|3039.82|3047.58|3039.88|3047.58|3039.88|3047.48|3039.78|17
1650109280000|2022-04-16 11:41:20|3047.59|3039.89|3047.79|3040.09|3048|3040.3|3047.51|3039.81|19
1650109290000|2022-04-16 11:41:30|3047.8|3040.1|3047.7|3040|3047.89|3040.19|3047.69|3039.99|25
1650109300000|2022-04-16 11:41:40|3047.69|3039.99|3047.66|3039.96|3047.72|3040.02|3047.61|3039.91|10
1650109310000|2022-04-16 11:41:50|3047.71|3040.01|3047.71|3040.01|3047.73|3040.03|3047.67|3039.97|9
1650109320000|2022-04-16 11:42:00|3047.67|3039.97|3047.68|3039.98|3047.75|3040.05|3047.67|3039.97|13
1650109330000|2022-04-16 11:42:10|3047.66|3039.96|3047.67|3039.97|3047.67|3039.97|3047.6|3039.9|9
1650109340000|2022-04-16 11:42:20|3047.66|3039.96|3047.77|3040.07|3047.77|3040.07|3047.59|3039.89|27
1650109350000|2022-04-16 11:42:30|3047.76|3040.06|3047.66|3039.96|3047.79|3040.09|3047.65|3039.95|26
1650109360000|2022-04-16 11:42:40|3047.65|3039.95|3047.72|3040.02|3047.76|3040.06|3047.65|3039.95|15
1650109370000|2022-04-16 11:42:50|3047.73|3040.03|3047.68|3039.98|3047.73|3040.03|3047.56|3039.86|28
1650109380000|2022-04-16 11:43:00|3047.67|3039.97|3047.59|3039.89|3047.77|3040.07|3047.58|3039.88|21
1650109390000|2022-04-16 11:43:10|3047.62|3039.92|3047.35|3039.65|3047.75|3040.05|3047.34|3039.64|21
1650109400000|2022-04-16 11:43:20|3047.34|3039.64|3047.33|3039.63|3047.36|3039.66|3047.24|3039.54|15
1650109410000|2022-04-16 11:43:30|3047.24|3039.54|3047.64|3039.94|3047.66|3039.96|3047.16|3039.46|23
1650109420000|2022-04-16 11:43:40|3047.56|3039.86|3047.66|3039.96|3047.69|3039.99|3047.56|3039.86|22
1650109430000|2022-04-16 11:43:50|3047.65|3039.95|3047.68|3039.98|3047.75|3040.05|3047.59|3039.89|18
1650109440000|2022-04-16 11:44:00|3047.67|3039.97|3047.68|3039.98|3047.75|3040.05|3047.63|3039.93|20
1650109450000|2022-04-16 11:44:10|3047.7|3040|3047.55|3039.85|3047.73|3040.03|3047.43|3039.73|24
1650109460000|2022-04-16 11:44:20|3047.47|3039.77|3047.51|3039.81|3047.64|3039.94|3047.43|3039.73|25
1650109470000|2022-04-16 11:44:30|3047.53|3039.83|3047.51|3039.81|3047.61|3039.91|3047.46|3039.76|24
1650109480000|2022-04-16 11:44:40|3047.52|3039.82|3047.52|3039.82|3047.6|3039.9|3047.52|3039.82|15
1650109490000|2022-04-16 11:44:50|3047.55|3039.85|3047.51|3039.81|3047.65|3039.95|3047.5|3039.8|30
1650109500000|2022-04-16 11:45:00|3047.55|3039.85|3047.56|3039.86|3047.6|3039.9|3047.51|3039.81|13
1650109510000|2022-04-16 11:45:10|3047.55|3039.85|3047.56|3039.86|3047.56|3039.86|3047.48|3039.78|16
1650109520000|2022-04-16 11:45:20|3047.57|3039.87|3047.43|3039.73|3047.59|3039.89|3047.41|3039.71|23
1650109530000|2022-04-16 11:45:30|3047.48|3039.78|3047.47|3039.77|3047.54|3039.84|3047.39|3039.69|19
1650109540000|2022-04-16 11:45:40|3047.46|3039.76|3047.5|3039.8|3047.51|3039.81|3047.41|3039.71|30
1650109550000|2022-04-16 11:45:50|3047.41|3039.71|3047.47|3039.77|3047.5|3039.8|3047.41|3039.71|18
1650109560000|2022-04-16 11:46:00|3047.46|3039.76|3046.57|3038.87|3047.58|3039.88|3046.57|3038.87|26
1650109570000|2022-04-16 11:46:10|3046.55|3038.85|3046.44|3038.74|3046.55|3038.85|3046.39|3038.69|29
1650109580000|2022-04-16 11:46:20|3046.43|3038.73|3046.41|3038.71|3046.43|3038.73|3046.13|3038.43|19
1650109590000|2022-04-16 11:46:30|3046.42|3038.72|3046.69|3038.99|3046.7|3039|3046.35|3038.65|24
1650109600000|2022-04-16 11:46:40|3046.66|3038.96|3046.56|3038.86|3046.67|3038.97|3046.56|3038.86|22
1650109610000|2022-04-16 11:46:50|3046.58|3038.88|3046.52|3038.82|3046.63|3038.93|3046.52|3038.82|23
1650109620000|2022-04-16 11:47:00|3046.53|3038.83|3046.11|3038.41|3046.54|3038.84|3046.01|3038.31|23
1650109630000|2022-04-16 11:47:10|3046.12|3038.42|3046.01|3038.31|3046.14|3038.44|3046.01|3038.31|12
1650109640000|2022-04-16 11:47:20|3046.04|3038.34|3046.21|3038.51|3046.28|3038.58|3046.03|3038.33|28
1650109650000|2022-04-16 11:47:30|3046.23|3038.53|3046.15|3038.45|3046.3|3038.6|3046.14|3038.44|27
1650109660000|2022-04-16 11:47:40|3046.14|3038.44|3046.2|3038.5|3046.27|3038.57|3046.14|3038.44|18
1650109670000|2022-04-16 11:47:50|3046.15|3038.45|3046.23|3038.53|3046.3|3038.6|3046.15|3038.45|18
1650109680000|2022-04-16 11:48:00|3046.05|3038.35|3047.12|3039.42|3047.12|3039.42|3046.05|3038.35|30
1650109690000|2022-04-16 11:48:10|3047.09|3039.39|3046.42|3038.72|3047.09|3039.39|3046.37|3038.67|30
1650109700000|2022-04-16 11:48:20|3046.39|3038.69|3046.42|3038.72|3046.48|3038.78|3046.36|3038.66|24
1650109710000|2022-04-16 11:48:30|3046.44|3038.74|3046.43|3038.73|3046.48|3038.78|3046.27|3038.57|19
1650109720000|2022-04-16 11:48:40|3046.44|3038.74|3045.99|3038.29|3046.46|3038.76|3045.95|3038.25|30
1650109730000|2022-04-16 11:48:50|3046.19|3038.49|3046.23|3038.53|3046.29|3038.59|3046.15|3038.45|19
1650109740000|2022-04-16 11:49:00|3046.22|3038.52|3046.2|3038.5|3046.26|3038.56|3046.2|3038.5|15
1650109750000|2022-04-16 11:49:10|3046.21|3038.51|3046.07|3038.37|3046.26|3038.56|3045.94|3038.24|28
1650109760000|2022-04-16 11:49:20|3046.06|3038.36|3046.03|3038.33|3046.08|3038.38|3045.99|3038.29|22
1650109770000|2022-04-16 11:49:30|3046.04|3038.34|3045.02|3037.32|3046.04|3038.34|3044.95|3037.25|24
1650109780000|2022-04-16 11:49:40|3045.03|3037.33|3044.44|3036.74|3045.03|3037.33|3044.44|3036.74|26
1650109790000|2022-04-16 11:49:50|3044.64|3036.94|3043.52|3035.82|3044.66|3036.96|3043.52|3035.82|28
1650109800000|2022-04-16 11:50:00|3043.44|3035.74|3043.22|3035.52|3043.47|3035.77|3043.22|3035.52|28
1650109810000|2022-04-16 11:50:10|3043.21|3035.51|3043.2|3035.5|3043.32|3035.62|3043.08|3035.38|15
1650109820000|2022-04-16 11:50:20|3043.19|3035.49|3043.46|3035.76|3043.48|3035.78|3043.17|3035.47|30
1650109830000|2022-04-16 11:50:30|3043.4|3035.7|3043.31|3035.61|3043.43|3035.73|3043.31|3035.61|24
1650109840000|2022-04-16 11:50:40|3043.3|3035.6|3043.85|3036.15|3043.85|3036.15|3043.25|3035.55|26
1650109850000|2022-04-16 11:50:50|3044.15|3036.45|3045.28|3037.58|3045.28|3037.58|3044.15|3036.45|24
1650109860000|2022-04-16 11:51:00|3045.26|3037.56|3045.21|3037.51|3045.27|3037.57|3045.21|3037.51|9
1650109870000|2022-04-16 11:51:10|3045.19|3037.49|3046.53|3038.83|3046.53|3038.83|3045.15|3037.45|34
1650109880000|2022-04-16 11:51:20|3046.46|3038.76|3046.48|3038.78|3046.49|3038.79|3046.39|3038.69|27
1650109890000|2022-04-16 11:51:30|3046.44|3038.74|3046.33|3038.63|3046.48|3038.78|3046.3|3038.6|19
1650109900000|2022-04-16 11:51:40|3046.39|3038.69|3046.51|3038.81|3046.51|3038.81|3046.3|3038.6|19
1650109910000|2022-04-16 11:51:50|3046.5|3038.8|3046|3038.3|3046.52|3038.82|3045.92|3038.22|26
1650109920000|2022-04-16 11:52:00|3045.88|3038.18|3045.25|3037.55|3045.94|3038.24|3045.05|3037.35|30
1650109930000|2022-04-16 11:52:10|3045.21|3037.51|3045.08|3037.38|3045.21|3037.51|3045.07|3037.37|21
1650109940000|2022-04-16 11:52:20|3045.07|3037.37|3045.17|3037.47|3045.23|3037.53|3045.07|3037.37|24
1650109950000|2022-04-16 11:52:30|3045.16|3037.46|3045.17|3037.47|3045.21|3037.51|3045.11|3037.41|29
1650109960000|2022-04-16 11:52:40|3045.16|3037.46|3044.9|3037.2|3045.21|3037.51|3044.9|3037.2|17
1650109970000|2022-04-16 11:52:50|3044.88|3037.18|3045.22|3037.52|3045.22|3037.52|3044.61|3036.91|29
1650109980000|2022-04-16 11:53:00|3045.27|3037.57|3045.37|3037.67|3045.37|3037.67|3045.27|3037.57|25
1650109990000|2022-04-16 11:53:10|3045.33|3037.63|3044.7|3037|3045.33|3037.63|3044.69|3036.99|23
1650110000000|2022-04-16 11:53:20|3044.68|3036.98|3044.64|3036.94|3044.79|3037.09|3044.58|3036.88|28
1650110010000|2022-04-16 11:53:30|3044.65|3036.95|3044.56|3036.86|3044.7|3037|3044.53|3036.83|22
1650110020000|2022-04-16 11:53:40|3044.55|3036.85|3044.44|3036.74|3044.64|3036.94|3044.4|3036.7|22
1650110030000|2022-04-16 11:53:50|3044.47|3036.77|3044.47|3036.77|3044.51|3036.81|3044.41|3036.71|27
1650110040000|2022-04-16 11:54:00|3044.48|3036.78|3044.31|3036.61|3044.51|3036.81|3044.27|3036.57|20
1650110050000|2022-04-16 11:54:10|3044.29|3036.59|3044.23|3036.53|3044.32|3036.62|3044.22|3036.52|22
1650110060000|2022-04-16 11:54:20|3044.24|3036.54|3044.15|3036.45|3044.27|3036.57|3043.97|3036.27|27
1650110070000|2022-04-16 11:54:30|3044.06|3036.36|3044.07|3036.37|3044.14|3036.44|3043.98|3036.28|25
1650110080000|2022-04-16 11:54:40|3044.06|3036.36|3044.02|3036.32|3044.11|3036.41|3043.88|3036.18|33
1650110090000|2022-04-16 11:54:50|3044.01|3036.31|3044.04|3036.34|3044.15|3036.45|3043.97|3036.27|24
1650110100000|2022-04-16 11:55:00|3044|3036.3|3044.02|3036.32|3044.1|3036.4|3043.91|3036.21|28
1650110110000|2022-04-16 11:55:10|3044.03|3036.33|3044.34|3036.64|3044.34|3036.64|3044.03|3036.33|18
1650110120000|2022-04-16 11:55:20|3044.35|3036.65|3044.31|3036.61|3044.35|3036.65|3044.24|3036.54|13
1650110130000|2022-04-16 11:55:30|3044.29|3036.59|3044.29|3036.59|3044.33|3036.63|3044.26|3036.56|20
1650110140000|2022-04-16 11:55:40|3044.3|3036.6|3044.46|3036.76|3044.46|3036.76|3044.26|3036.56|23
1650110150000|2022-04-16 11:55:50|3044.44|3036.74|3043.67|3035.97|3044.44|3036.74|3043.67|3035.97|28
1650110160000|2022-04-16 11:56:00|3043.41|3035.71|3042.81|3035.11|3043.41|3035.71|3042.8|3035.1|30
1650110170000|2022-04-16 11:56:10|3042.85|3035.15|3044.41|3036.71|3044.64|3036.94|3042.81|3035.11|32
1650110180000|2022-04-16 11:56:20|3044.52|3036.82|3044.65|3036.95|3045.13|3037.43|3044.43|3036.73|36
1650110190000|2022-04-16 11:56:30|3044.63|3036.93|3043.63|3035.93|3044.81|3037.11|3043.43|3035.73|33
1650110200000|2022-04-16 11:56:40|3043.6|3035.9|3043.61|3035.91|3043.67|3035.97|3043.49|3035.79|25
1650110210000|2022-04-16 11:56:50|3043.54|3035.84|3043.6|3035.9|3043.62|3035.92|3043.51|3035.81|21
1650110220000|2022-04-16 11:57:00|3043.65|3035.95|3043.49|3035.79|3043.65|3035.95|3043.4|3035.7|28
1650110230000|2022-04-16 11:57:10|3043.48|3035.78|3043.57|3035.87|3043.57|3035.87|3043.46|3035.76|23
1650110240000|2022-04-16 11:57:20|3043.54|3035.84|3043.36|3035.66|3043.54|3035.84|3043.05|3035.35|30
1650110250000|2022-04-16 11:57:30|3043.39|3035.69|3043.25|3035.55|3043.42|3035.72|3043.25|3035.55|29
1650110260000|2022-04-16 11:57:40|3043.28|3035.58|3043.37|3035.67|3043.42|3035.72|3043.27|3035.57|25
1650110270000|2022-04-16 11:57:50|3043.36|3035.66|3043.42|3035.72|3043.52|3035.82|3043.36|3035.66|15
1650110280000|2022-04-16 11:58:00|3043.44|3035.74|3043.62|3035.92|3043.68|3035.98|3043.43|3035.73|25
1650110290000|2022-04-16 11:58:10|3043.57|3035.87|3043.66|3035.96|3043.66|3035.96|3043.55|3035.85|23
1650110300000|2022-04-16 11:58:20|3043.59|3035.89|3043.88|3036.18|3044.07|3036.37|3043.57|3035.87|18
1650110310000|2022-04-16 11:58:30|3044.08|3036.38|3043.72|3036.02|3044.1|3036.4|3043.7|3036|32
1650110320000|2022-04-16 11:58:40|3043.75|3036.05|3044.11|3036.41|3044.12|3036.42|3043.75|3036.05|34
1650110330000|2022-04-16 11:58:50|3044.03|3036.33|3044.03|3036.33|3044.1|3036.4|3043.79|3036.09|18
1650110340000|2022-04-16 11:59:00|3044.04|3036.34|3044.14|3036.44|3044.14|3036.44|3043.9|3036.2|20
1650110350000|2022-04-16 11:59:10|3044.03|3036.33|3044.26|3036.56|3044.27|3036.57|3043.99|3036.29|13
1650110360000|2022-04-16 11:59:20|3044|3036.3|3044.32|3036.62|3044.32|3036.62|3044|3036.3|15
1650110370000|2022-04-16 11:59:30|3044.24|3036.54|3044.24|3036.54|3044.32|3036.62|3044.04|3036.34|22
1650110380000|2022-04-16 11:59:40|3044.06|3036.36|3044.14|3036.44|3044.28|3036.58|3044.05|3036.35|18
1650110390000|2022-04-16 11:59:50|3044.27|3036.57|3044.18|3036.48|3044.27|3036.57|3044.07|3036.37|30
1650110400000|2022-04-16 12:00:00|3044.19|3036.49|3043.61|3035.91|3044.19|3036.49|3043.49|3035.79|34
1650110410000|2022-04-16 12:00:10|3043.66|3035.96|3043.67|3035.97|3043.68|3035.98|3043.58|3035.88|13
1650110420000|2022-04-16 12:00:20|3043.7|3036|3043.86|3036.16|3043.86|3036.16|3043.65|3035.95|13
1650110430000|2022-04-16 12:00:30|3043.75|3036.05|3044.22|3036.52|3044.22|3036.52|3043.74|3036.04|22
1650110440000|2022-04-16 12:00:40|3044.21|3036.51|3044.14|3036.44|3044.23|3036.53|3044.14|3036.44|6
1650110450000|2022-04-16 12:00:50|3044.21|3036.51|3044.14|3036.44|3044.24|3036.54|3044.12|3036.42|22
1650110460000|2022-04-16 12:01:00|3044.13|3036.43|3044.25|3036.55|3044.25|3036.55|3044.09|3036.39|11
1650110480000|2022-04-16 12:01:20|3044.28|3036.58|3044.26|3036.56|3044.4|3036.7|3044.25|3036.55|14
1650110490000|2022-04-16 12:01:30|3044.28|3036.58|3046.26|3038.56|3046.34|3038.64|3044.25|3036.55|29
1650110500000|2022-04-16 12:01:40|3046.27|3038.57|3046.6|3038.9|3046.68|3038.98|3046.19|3038.49|23
1650110510000|2022-04-16 12:01:50|3046.68|3038.98|3046.94|3039.24|3047.1|3039.4|3046.63|3038.93|28
1650110520000|2022-04-16 12:02:00|3046.89|3039.19|3047.14|3039.44|3047.14|3039.44|3046.7|3039|29
1650110530000|2022-04-16 12:02:10|3047.17|3039.47|3047.36|3039.66|3047.36|3039.66|3047.12|3039.42|27
1650110540000|2022-04-16 12:02:20|3047.35|3039.65|3047.5|3039.8|3047.5|3039.8|3047.35|3039.65|7
1650110550000|2022-04-16 12:02:30|3047.46|3039.76|3047.5|3039.8|3047.5|3039.8|3047.46|3039.76|3
1650110560000|2022-04-16 12:02:40|3047.48|3039.78|3047.51|3039.81|3047.51|3039.81|3047.44|3039.74|5
1650110570000|2022-04-16 12:02:50|3047.52|3039.82|3047.95|3040.25|3047.95|3040.25|3047.46|3039.76|18
1650110580000|2022-04-16 12:03:00|3047.83|3040.13|3047.94|3040.24|3047.95|3040.25|3047.81|3040.11|14
1650110590000|2022-04-16 12:03:10|3047.84|3040.14|3047.98|3040.28|3047.98|3040.28|3047.83|3040.13|13
1650110600000|2022-04-16 12:03:20|3047.97|3040.27|3047.31|3039.61|3047.97|3040.27|3047.25|3039.55|33
1650110610000|2022-04-16 12:03:30|3047.27|3039.57|3047.18|3039.48|3047.33|3039.63|3047.14|3039.44|28
1650110620000|2022-04-16 12:03:40|3047.17|3039.47|3047.17|3039.47|3047.21|3039.51|3047.14|3039.44|22
1650110630000|2022-04-16 12:03:50|3047.2|3039.5|3047.19|3039.49|3047.2|3039.5|3047.15|3039.45|27
1650110640000|2022-04-16 12:04:00|3047.15|3039.45|3047.19|3039.49|3047.2|3039.5|3047.09|3039.39|24
1650110650000|2022-04-16 12:04:10|3047.18|3039.48|3047.13|3039.43|3047.21|3039.51|3047.12|3039.42|22
1650110660000|2022-04-16 12:04:20|3047.15|3039.45|3047.19|3039.49|3047.28|3039.58|3047.13|3039.43|31
1650110670000|2022-04-16 12:04:30|3047.16|3039.46|3047.22|3039.52|3047.25|3039.55|3047.14|3039.44|21
1650110680000|2022-04-16 12:04:40|3047.24|3039.54|3047.21|3039.51|3047.24|3039.54|3047.21|3039.51|6
1650110690000|2022-04-16 12:04:50|3047.2|3039.5|3047.2|3039.5|3047.23|3039.53|3047.16|3039.46|13
1650110700000|2022-04-16 12:05:00|3047.21|3039.51|3047.18|3039.48|3047.23|3039.53|3047.18|3039.48|17
1650110710000|2022-04-16 12:05:10|3047.17|3039.47|3047.24|3039.54|3047.27|3039.57|3047.16|3039.46|20
1650110720000|2022-04-16 12:05:20|3047.26|3039.56|3047.21|3039.51|3047.26|3039.56|3047.16|3039.46|19
1650110730000|2022-04-16 12:05:30|3047.22|3039.52|3047.26|3039.56|3047.29|3039.59|3047.18|3039.48|21
1650110740000|2022-04-16 12:05:40|3047.27|3039.57|3047.2|3039.5|3047.27|3039.57|3047.2|3039.5|20
1650110750000|2022-04-16 12:05:50|3047.19|3039.49|3047.17|3039.47|3047.23|3039.53|3047.15|3039.45|12
1650110760000|2022-04-16 12:06:00|3047.18|3039.48|3047.15|3039.45|3047.27|3039.57|3047.15|3039.45|24
1650110770000|2022-04-16 12:06:10|3047.16|3039.46|3047.2|3039.5|3047.2|3039.5|3047.15|3039.45|12
1650110780000|2022-04-16 12:06:20|3047.19|3039.49|3048|3040.3|3048.06|3040.36|3047.19|3039.49|28
1650110790000|2022-04-16 12:06:30|3048.05|3040.35|3047.96|3040.26|3048.05|3040.35|3047.93|3040.23|20
1650110800000|2022-04-16 12:06:40|3047.98|3040.28|3048.04|3040.34|3048.1|3040.4|3047.91|3040.21|25
1650110810000|2022-04-16 12:06:50|3048|3040.3|3048.06|3040.36|3048.09|3040.39|3048|3040.3|22
1650110820000|2022-04-16 12:07:00|3048.09|3040.39|3048.04|3040.34|3048.1|3040.4|3047.99|3040.29|21
1650110830000|2022-04-16 12:07:10|3047.93|3040.23|3048.03|3040.33|3048.03|3040.33|3047.87|3040.17|25
1650110840000|2022-04-16 12:07:20|3047.99|3040.29|3047.99|3040.29|3048.03|3040.33|3047.99|3040.29|26
1650110850000|2022-04-16 12:07:30|3047.9|3040.2|3047.88|3040.18|3047.9|3040.2|3047.8|3040.1|19
1650110860000|2022-04-16 12:07:40|3047.85|3040.15|3047.88|3040.18|3047.88|3040.18|3047.84|3040.14|4
1650110870000|2022-04-16 12:07:50|3047.91|3040.21|3047.83|3040.13|3047.92|3040.22|3047.83|3040.13|7
1650110880000|2022-04-16 12:08:00|3047.85|3040.15|3047.29|3039.59|3047.85|3040.15|3047.22|3039.52|26
1650110890000|2022-04-16 12:08:10|3047.23|3039.53|3047.3|3039.6|3047.33|3039.63|3047.23|3039.53|16
1650110900000|2022-04-16 12:08:20|3047.18|3039.48|3047.22|3039.52|3047.24|3039.54|3047.18|3039.48|12
1650110910000|2022-04-16 12:08:30|3047.21|3039.51|3047.21|3039.51|3047.21|3039.51|3047.2|3039.5|3
1650110920000|2022-04-16 12:08:40|3047.23|3039.53|3047.27|3039.57|3047.28|3039.58|3047.19|3039.49|10
1650110930000|2022-04-16 12:08:50|3047.28|3039.58|3047.69|3039.99|3047.69|3039.99|3047.28|3039.58|13
1650110940000|2022-04-16 12:09:00|3047.7|3040|3047.66|3039.96|3047.81|3040.11|3047.52|3039.82|27
1650110950000|2022-04-16 12:09:10|3047.64|3039.94|3047.75|3040.05|3047.78|3040.08|3047.63|3039.93|29
1650110960000|2022-04-16 12:09:20|3047.78|3040.08|3048.2|3040.5|3048.2|3040.5|3047.59|3039.89|21
1650110970000|2022-04-16 12:09:30|3048.21|3040.51|3047.96|3040.26|3048.23|3040.53|3047.96|3040.26|16
1650110980000|2022-04-16 12:09:40|3047.97|3040.27|3047.24|3039.54|3048.01|3040.31|3047.23|3039.53|31
1650110990000|2022-04-16 12:09:50|3047.2|3039.5|3047.26|3039.56|3047.37|3039.67|3047.17|3039.47|25
1650111000000|2022-04-16 12:10:00|3047.24|3039.54|3047.19|3039.49|3047.33|3039.63|3047.18|3039.48|23
1650111010000|2022-04-16 12:10:10|3047.18|3039.48|3047.15|3039.45|3047.24|3039.54|3047.15|3039.45|22
1650111020000|2022-04-16 12:10:20|3047.14|3039.44|3047.03|3039.33|3047.16|3039.46|3046.94|3039.24|25
1650111030000|2022-04-16 12:10:30|3047.02|3039.32|3046.98|3039.28|3047.02|3039.32|3046.88|3039.18|28
1650111040000|2022-04-16 12:10:40|3046.91|3039.21|3046.19|3038.49|3047|3039.3|3046.18|3038.48|32
1650111050000|2022-04-16 12:10:50|3046.18|3038.48|3046.11|3038.41|3046.25|3038.55|3046.06|3038.36|23
1650111060000|2022-04-16 12:11:00|3046.1|3038.4|3045.96|3038.26|3046.1|3038.4|3045.94|3038.24|18
1650111070000|2022-04-16 12:11:10|3045.97|3038.27|3045.93|3038.23|3045.97|3038.27|3045.92|3038.22|6
1650111080000|2022-04-16 12:11:20|3045.92|3038.22|3045.93|3038.23|3045.95|3038.25|3045.91|3038.21|21
1650111090000|2022-04-16 12:11:30|3045.95|3038.25|3046.13|3038.43|3046.13|3038.43|3045.9|3038.2|9
1650111100000|2022-04-16 12:11:40|3046.16|3038.46|3046.12|3038.42|3046.17|3038.47|3046.12|3038.42|20
1650111110000|2022-04-16 12:11:50|3046.13|3038.43|3046.14|3038.44|3046.21|3038.51|3046.13|3038.43|13
1650111120000|2022-04-16 12:12:00|3046.13|3038.43|3045.75|3038.05|3046.17|3038.47|3045.69|3037.99|22
1650111130000|2022-04-16 12:12:10|3045.72|3038.02|3045.6|3037.9|3045.73|3038.03|3045.6|3037.9|11
1650111140000|2022-04-16 12:12:20|3045.67|3037.97|3045.65|3037.95|3045.69|3037.99|3045.58|3037.88|23
1650111150000|2022-04-16 12:12:30|3045.66|3037.96|3045.69|3037.99|3045.72|3038.02|3045.62|3037.92|18
1650111160000|2022-04-16 12:12:40|3045.66|3037.96|3045.65|3037.95|3045.72|3038.02|3045.61|3037.91|22
1650111170000|2022-04-16 12:12:50|3045.62|3037.92|3045.54|3037.84|3045.62|3037.92|3045.44|3037.74|19
1650111180000|2022-04-16 12:13:00|3045.55|3037.85|3045.68|3037.98|3045.7|3038|3045.53|3037.83|26
1650111190000|2022-04-16 12:13:10|3045.55|3037.85|3045.55|3037.85|3045.59|3037.89|3045.46|3037.76|15
1650111200000|2022-04-16 12:13:20|3045.5|3037.8|3045.47|3037.77|3045.51|3037.81|3045.44|3037.74|18
1650111210000|2022-04-16 12:13:30|3045.45|3037.75|3045.11|3037.41|3045.61|3037.91|3045.01|3037.31|28
1650111220000|2022-04-16 12:13:40|3045.09|3037.39|3045.08|3037.38|3045.15|3037.45|3045.06|3037.36|25
1650111230000|2022-04-16 12:13:50|3045.05|3037.35|3044.88|3037.18|3045.07|3037.37|3044.82|3037.12|21
1650111240000|2022-04-16 12:14:00|3044.87|3037.17|3044.66|3036.96|3044.94|3037.24|3044.63|3036.93|27
1650111250000|2022-04-16 12:14:10|3044.62|3036.92|3044.38|3036.68|3044.62|3036.92|3044.33|3036.63|32
1650111260000|2022-04-16 12:14:20|3044.44|3036.74|3044.21|3036.51|3044.5|3036.8|3044.2|3036.5|28
1650111270000|2022-04-16 12:14:30|3044.22|3036.52|3043.69|3035.99|3044.25|3036.55|3043.69|3035.99|23
1650111280000|2022-04-16 12:14:40|3043.73|3036.03|3043.65|3035.95|3043.74|3036.04|3043.63|3035.93|25
1650111290000|2022-04-16 12:14:50|3043.64|3035.94|3043.59|3035.89|3043.68|3035.98|3043.59|3035.89|25
1650111300000|2022-04-16 12:15:00|3043.64|3035.94|3043.02|3035.32|3043.64|3035.94|3043.02|3035.32|31
1650111310000|2022-04-16 12:15:10|3043.01|3035.31|3042.68|3034.98|3043.06|3035.36|3042.58|3034.88|23
1650111320000|2022-04-16 12:15:20|3042.67|3034.97|3042.58|3034.88|3042.67|3034.97|3042.51|3034.81|26
1650111330000|2022-04-16 12:15:30|3042.59|3034.89|3042.13|3034.43|3042.62|3034.92|3042.13|3034.43|24
1650111340000|2022-04-16 12:15:40|3042.14|3034.44|3042.57|3034.87|3042.57|3034.87|3042.1|3034.4|17
1650111350000|2022-04-16 12:15:50|3042.58|3034.88|3043.2|3035.5|3043.27|3035.57|3042.45|3034.75|24
1650111360000|2022-04-16 12:16:00|3043.34|3035.64|3043.67|3035.97|3043.71|3036.01|3043.34|3035.64|25
1650111370000|2022-04-16 12:16:10|3043.66|3035.96|3043.96|3036.26|3044.01|3036.31|3043.65|3035.95|24
1650111380000|2022-04-16 12:16:20|3043.93|3036.23|3043.12|3035.42|3043.96|3036.26|3043.01|3035.31|30
1650111390000|2022-04-16 12:16:30|3043.07|3035.37|3043.37|3035.67|3043.37|3035.67|3043.07|3035.37|32
1650111400000|2022-04-16 12:16:40|3043.38|3035.68|3043.18|3035.48|3043.39|3035.69|3043.17|3035.47|25
1650111410000|2022-04-16 12:16:50|3043.2|3035.5|3043.06|3035.36|3043.21|3035.51|3043.02|3035.32|25
1650111420000|2022-04-16 12:17:00|3043.1|3035.4|3043.15|3035.45|3043.22|3035.52|3043.1|3035.4|29
1650111430000|2022-04-16 12:17:10|3043.14|3035.44|3043.11|3035.41|3043.14|3035.44|3043.03|3035.33|24
1650111440000|2022-04-16 12:17:20|3043.07|3035.37|3042.68|3034.98|3043.07|3035.37|3042.67|3034.97|17
1650111450000|2022-04-16 12:17:30|3042.72|3035.02|3043.9|3036.2|3043.9|3036.2|3042.72|3035.02|29
1650111460000|2022-04-16 12:17:40|3043.91|3036.21|3043.95|3036.25|3043.96|3036.26|3043.88|3036.18|12
1650111470000|2022-04-16 12:17:50|3043.94|3036.24|3043.94|3036.24|3043.98|3036.28|3043.91|3036.21|13
1650111480000|2022-04-16 12:18:00|3043.99|3036.29|3044.92|3037.22|3044.95|3037.25|3043.99|3036.29|23
1650111490000|2022-04-16 12:18:10|3044.93|3037.23|3044.95|3037.25|3044.96|3037.26|3044.88|3037.18|21
1650111500000|2022-04-16 12:18:20|3044.94|3037.24|3044.85|3037.15|3044.96|3037.26|3044.85|3037.15|17
1650111510000|2022-04-16 12:18:30|3044.67|3036.97|3044.35|3036.65|3044.67|3036.97|3044.34|3036.64|18
1650111520000|2022-04-16 12:18:40|3044.34|3036.64|3045.06|3037.36|3045.07|3037.37|3044.3|3036.6|22
1650111530000|2022-04-16 12:18:50|3045.07|3037.37|3045.06|3037.36|3045.09|3037.39|3044.99|3037.29|23
1650111540000|2022-04-16 12:19:00|3045|3037.3|3045.03|3037.33|3045.09|3037.39|3045|3037.3|17
1650111550000|2022-04-16 12:19:10|3045.07|3037.37|3045.06|3037.36|3045.09|3037.39|3045.01|3037.31|6
1650111560000|2022-04-16 12:19:20|3045.08|3037.38|3045.04|3037.34|3045.1|3037.4|3045|3037.3|17
1650111570000|2022-04-16 12:19:30|3045.05|3037.35|3045.07|3037.37|3045.08|3037.38|3045.02|3037.32|11
1650111580000|2022-04-16 12:19:40|3045.06|3037.36|3045.06|3037.36|3045.13|3037.43|3044.95|3037.25|24
1650111590000|2022-04-16 12:19:50|3045.07|3037.37|3045.12|3037.42|3045.18|3037.48|3045.07|3037.37|12
1650111600000|2022-04-16 12:20:00|3045.14|3037.44|3045.15|3037.45|3045.16|3037.46|3045.1|3037.4|18
1650111620000|2022-04-16 12:20:20|3045.14|3037.44|3045.02|3037.32|3045.17|3037.47|3044.95|3037.25|20
1650111630000|2022-04-16 12:20:30|3045.03|3037.33|3045.03|3037.33|3045.07|3037.37|3044.99|3037.29|14
1650111640000|2022-04-16 12:20:40|3044.99|3037.29|3044.96|3037.26|3044.99|3037.29|3044.94|3037.24|12
1650111650000|2022-04-16 12:20:50|3044.99|3037.29|3045.06|3037.36|3045.14|3037.44|3044.98|3037.28|10
1650111660000|2022-04-16 12:21:00|3045.07|3037.37|3045.03|3037.33|3045.14|3037.44|3045.02|3037.32|20
1650111670000|2022-04-16 12:21:10|3045.08|3037.38|3045.22|3037.52|3045.22|3037.52|3045.03|3037.33|22
1650111680000|2022-04-16 12:21:20|3045.25|3037.55|3045.76|3038.06|3046.16|3038.46|3045.22|3037.52|21
1650111690000|2022-04-16 12:21:30|3045.45|3037.75|3043.75|3036.05|3045.45|3037.75|3043.61|3035.91|32
1650111700000|2022-04-16 12:21:40|3043.99|3036.29|3044.33|3036.63|3044.44|3036.74|3043.96|3036.26|28
1650111710000|2022-04-16 12:21:50|3044.34|3036.64|3044.3|3036.6|3044.36|3036.66|3044.26|3036.56|17
1650111720000|2022-04-16 12:22:00|3044.29|3036.59|3044.26|3036.56|3044.42|3036.72|3044.22|3036.52|23
1650111730000|2022-04-16 12:22:10|3044.37|3036.67|3044.38|3036.68|3044.61|3036.91|3044.3|3036.6|28
1650111740000|2022-04-16 12:22:20|3044.39|3036.69|3044.32|3036.62|3044.4|3036.7|3044.32|3036.62|11
1650111750000|2022-04-16 12:22:30|3044.35|3036.65|3044.3|3036.6|3044.39|3036.69|3044.29|3036.59|21
1650111760000|2022-04-16 12:22:40|3044.31|3036.61|3045.47|3037.77|3045.72|3038.02|3044.31|3036.61|28
1650111770000|2022-04-16 12:22:50|3045.57|3037.87|3045.98|3038.28|3045.99|3038.29|3045.55|3037.85|24
1650111780000|2022-04-16 12:23:00|3045.97|3038.27|3046.04|3038.34|3046.04|3038.34|3045.92|3038.22|17
1650111790000|2022-04-16 12:23:10|3046.03|3038.33|3046.01|3038.31|3046.05|3038.35|3046.01|3038.31|12
1650111800000|2022-04-16 12:23:20|3046.04|3038.34|3048.07|3040.37|3048.07|3040.37|3046.01|3038.31|27
1650111810000|2022-04-16 12:23:30|3048.57|3040.87|3049.46|3041.76|3049.5|3041.8|3048.37|3040.67|29
1650111820000|2022-04-16 12:23:40|3049.49|3041.79|3049.23|3041.53|3049.52|3041.82|3049.23|3041.53|19
1650111830000|2022-04-16 12:23:50|3049.33|3041.63|3049.57|3041.87|3049.57|3041.87|3049.21|3041.51|25
1650111840000|2022-04-16 12:24:00|3049.58|3041.88|3049.86|3042.16|3049.9|3042.2|3049.54|3041.84|27
1650111850000|2022-04-16 12:24:10|3049.85|3042.15|3049.49|3041.79|3049.97|3042.27|3049.49|3041.79|13
1650111860000|2022-04-16 12:24:20|3049.64|3041.94|3049.62|3041.92|3049.66|3041.96|3049.56|3041.86|23
1650111870000|2022-04-16 12:24:30|3049.66|3041.96|3049.69|3041.99|3049.69|3041.99|3049.57|3041.87|24
1650111880000|2022-04-16 12:24:40|3049.7|3042|3049.51|3041.81|3049.71|3042.01|3049.39|3041.69|15
1650111890000|2022-04-16 12:24:50|3049.61|3041.91|3049.7|3042|3049.84|3042.14|3049.61|3041.91|18
1650111900000|2022-04-16 12:25:00|3049.78|3042.08|3049.72|3042.02|3049.87|3042.17|3049.7|3042|23
1650111910000|2022-04-16 12:25:10|3049.71|3042.01|3049.38|3041.68|3049.76|3042.06|3049.38|3041.68|18
1650111920000|2022-04-16 12:25:20|3049.29|3041.59|3048.82|3041.12|3049.29|3041.59|3048.81|3041.11|21
1650111930000|2022-04-16 12:25:30|3048.85|3041.15|3048.7|3041|3048.87|3041.17|3048.65|3040.95|24
1650111940000|2022-04-16 12:25:40|3048.71|3041.01|3048.53|3040.83|3048.71|3041.01|3048.48|3040.78|20
1650111950000|2022-04-16 12:25:50|3048.58|3040.88|3049.1|3041.4|3049.1|3041.4|3048.49|3040.79|30
1650111960000|2022-04-16 12:26:00|3049.11|3041.41|3049.13|3041.43|3049.18|3041.48|3049.11|3041.41|24
1650111970000|2022-04-16 12:26:10|3049.05|3041.35|3049.21|3041.51|3049.21|3041.51|3049.05|3041.35|21
1650111980000|2022-04-16 12:26:20|3049.26|3041.56|3049.44|3041.74|3049.47|3041.77|3049.22|3041.52|23
1650111990000|2022-04-16 12:26:30|3049.52|3041.82|3048.84|3041.14|3049.52|3041.82|3048.81|3041.11|25
1650112000000|2022-04-16 12:26:40|3048.85|3041.15|3048.89|3041.19|3048.95|3041.25|3048.85|3041.15|29
1650112010000|2022-04-16 12:26:50|3048.87|3041.17|3048.98|3041.28|3048.99|3041.29|3048.87|3041.17|23
1650112020000|2022-04-16 12:27:00|3048.99|3041.29|3049.26|3041.56|3049.3|3041.6|3048.99|3041.29|18
1650112030000|2022-04-16 12:27:10|3049.29|3041.59|3049.29|3041.59|3049.3|3041.6|3049.23|3041.53|18
1650112040000|2022-04-16 12:27:20|3049.3|3041.6|3049.75|3042.05|3049.75|3042.05|3049.26|3041.56|32
1650112050000|2022-04-16 12:27:30|3049.73|3042.03|3050.02|3042.32|3050.17|3042.47|3049.73|3042.03|35
1650112060000|2022-04-16 12:27:40|3050.04|3042.34|3050.03|3042.33|3050.15|3042.45|3049.96|3042.26|23
1650112070000|2022-04-16 12:27:50|3050|3042.3|3050.08|3042.38|3050.18|3042.48|3049.96|3042.26|28
1650112080000|2022-04-16 12:28:00|3050.06|3042.36|3050.08|3042.38|3050.16|3042.46|3050.01|3042.31|29
1650112090000|2022-04-16 12:28:10|3050.1|3042.4|3050.08|3042.38|3050.18|3042.48|3050.07|3042.37|26
1650112100000|2022-04-16 12:28:20|3050.09|3042.39|3049.93|3042.23|3050.14|3042.44|3049.7|3042|24
1650112110000|2022-04-16 12:28:30|3049.94|3042.24|3049.95|3042.25|3049.95|3042.25|3049.83|3042.13|26
1650112120000|2022-04-16 12:28:40|3049.92|3042.22|3049.83|3042.13|3049.96|3042.26|3049.78|3042.08|27
1650112130000|2022-04-16 12:28:50|3049.78|3042.08|3049.78|3042.08|3049.83|3042.13|3049.74|3042.04|19
1650112140000|2022-04-16 12:29:00|3049.8|3042.1|3049.71|3042.01|3049.99|3042.29|3049.63|3041.93|36
1650112150000|2022-04-16 12:29:10|3049.72|3042.02|3049.88|3042.18|3050.04|3042.34|3049.71|3042.01|23
1650112160000|2022-04-16 12:29:20|3049.86|3042.16|3049.94|3042.24|3050.06|3042.36|3049.86|3042.16|32
1650112170000|2022-04-16 12:29:30|3049.98|3042.28|3049.73|3042.03|3050.11|3042.41|3049.72|3042.02|33
1650112180000|2022-04-16 12:29:40|3049.67|3041.97|3049.77|3042.07|3049.91|3042.21|3049.62|3041.92|32
1650112190000|2022-04-16 12:29:50|3049.76|3042.06|3049.99|3042.29|3049.99|3042.29|3049.68|3041.98|27
1650112200000|2022-04-16 12:30:00|3049.87|3042.17|3049.9|3042.2|3049.99|3042.29|3049.83|3042.13|25
1650112210000|2022-04-16 12:30:10|3049.89|3042.19|3050.01|3042.31|3050.17|3042.47|3049.85|3042.15|24
1650112220000|2022-04-16 12:30:20|3050.02|3042.32|3050.03|3042.33|3050.03|3042.33|3049.95|3042.25|22
1650112230000|2022-04-16 12:30:30|3050.02|3042.32|3050.09|3042.39|3050.11|3042.41|3049.96|3042.26|22
1650112240000|2022-04-16 12:30:40|3050.1|3042.4|3050|3042.3|3050.11|3042.41|3050|3042.3|19
1650112250000|2022-04-16 12:30:50|3050.02|3042.32|3049.87|3042.17|3050.04|3042.34|3049.87|3042.17|28
1650112260000|2022-04-16 12:31:00|3049.86|3042.16|3049.94|3042.24|3050.15|3042.45|3049.86|3042.16|22
1650112270000|2022-04-16 12:31:10|3049.85|3042.15|3049.57|3041.87|3049.85|3042.15|3049.32|3041.62|30
1650112280000|2022-04-16 12:31:20|3049.51|3041.81|3049.65|3041.95|3049.71|3042.01|3049.51|3041.81|19
1650112290000|2022-04-16 12:31:30|3049.68|3041.98|3049.78|3042.08|3049.86|3042.16|3049.68|3041.98|14
1650112300000|2022-04-16 12:31:40|3049.79|3042.09|3049.79|3042.09|3049.86|3042.16|3049.78|3042.08|8
1650112310000|2022-04-16 12:31:50|3049.78|3042.08|3049.75|3042.05|3049.78|3042.08|3049.72|3042.02|18
1650112320000|2022-04-16 12:32:00|3049.72|3042.02|3049.74|3042.04|3049.75|3042.05|3049.68|3041.98|9
1650112330000|2022-04-16 12:32:10|3049.76|3042.06|3050.29|3042.59|3050.29|3042.59|3049.76|3042.06|15
1650112340000|2022-04-16 12:32:20|3050.34|3042.64|3050.25|3042.55|3050.41|3042.71|3050.25|3042.55|26
1650112350000|2022-04-16 12:32:30|3050.24|3042.54|3050.31|3042.61|3050.36|3042.66|3050.18|3042.48|31
1650112360000|2022-04-16 12:32:40|3050.36|3042.66|3050.21|3042.51|3050.39|3042.69|3050.21|3042.51|28
1650112370000|2022-04-16 12:32:50|3050.22|3042.52|3050.17|3042.47|3050.25|3042.55|3050.09|3042.39|27
1650112380000|2022-04-16 12:33:00|3050.3|3042.6|3049.85|3042.15|3050.34|3042.64|3049.46|3041.76|35
1650112390000|2022-04-16 12:33:10|3049.91|3042.21|3049.91|3042.21|3049.99|3042.29|3049.78|3042.08|21
1650112400000|2022-04-16 12:33:20|3049.97|3042.27|3049.92|3042.22|3049.98|3042.28|3049.82|3042.12|28
1650112410000|2022-04-16 12:33:30|3049.94|3042.24|3049.8|3042.1|3049.94|3042.24|3049.74|3042.04|29
1650112420000|2022-04-16 12:33:40|3049.78|3042.08|3049.91|3042.21|3049.96|3042.26|3049.76|3042.06|24
1650112430000|2022-04-16 12:33:50|3049.96|3042.26|3049.86|3042.16|3049.96|3042.26|3049.71|3042.01|28
1650112440000|2022-04-16 12:34:00|3049.92|3042.22|3049.82|3042.12|3050.02|3042.32|3049.79|3042.09|31
1650112450000|2022-04-16 12:34:10|3049.85|3042.15|3049.87|3042.17|3049.91|3042.21|3049.69|3041.99|31
1650112460000|2022-04-16 12:34:20|3049.92|3042.22|3049.8|3042.1|3049.98|3042.28|3049.78|3042.08|23
1650112470000|2022-04-16 12:34:30|3049.82|3042.12|3050.03|3042.33|3050.1|3042.4|3049.8|3042.1|31
1650112480000|2022-04-16 12:34:40|3049.98|3042.28|3049.88|3042.18|3050.02|3042.32|3049.85|3042.15|28
1650112490000|2022-04-16 12:34:50|3049.87|3042.17|3050|3042.3|3050.04|3042.34|3049.87|3042.17|27
1650112500000|2022-04-16 12:35:00|3049.99|3042.29|3049.94|3042.24|3050.03|3042.33|3049.91|3042.21|30
1650112510000|2022-04-16 12:35:10|3049.98|3042.28|3049.7|3042|3050|3042.3|3049.63|3041.93|33
1650112520000|2022-04-16 12:35:20|3049.66|3041.96|3049.67|3041.97|3049.7|3042|3049.63|3041.93|22
1650112530000|2022-04-16 12:35:30|3049.66|3041.96|3049.68|3041.98|3049.72|3042.02|3049.6|3041.9|29
1650112540000|2022-04-16 12:35:40|3049.7|3042|3049.59|3041.89|3049.77|3042.07|3049.59|3041.89|19
1650112550000|2022-04-16 12:35:50|3049.6|3041.9|3048.83|3041.13|3049.73|3042.03|3048.71|3041.01|29
1650112560000|2022-04-16 12:36:00|3048.86|3041.16|3048.77|3041.07|3048.86|3041.16|3048.63|3040.93|27
1650112570000|2022-04-16 12:36:10|3048.71|3041.01|3048.1|3040.4|3048.81|3041.11|3048.08|3040.38|28
1650112580000|2022-04-16 12:36:20|3048.12|3040.42|3048.08|3040.38|3048.14|3040.44|3048.03|3040.33|29
1650112590000|2022-04-16 12:36:30|3048.09|3040.39|3048.2|3040.5|3048.21|3040.51|3048.04|3040.34|13
1650112600000|2022-04-16 12:36:40|3048.22|3040.52|3048.11|3040.41|3048.22|3040.52|3048.05|3040.35|21
1650112610000|2022-04-16 12:36:50|3048.12|3040.42|3045.04|3037.34|3048.18|3040.48|3045.04|3037.34|31
1650112620000|2022-04-16 12:37:00|3044.94|3037.24|3044.58|3036.88|3044.94|3037.24|3044.54|3036.84|31
1650112630000|2022-04-16 12:37:10|3044.63|3036.93|3044.35|3036.65|3044.63|3036.93|3043.79|3036.09|29
1650112640000|2022-04-16 12:37:20|3044.34|3036.64|3044.23|3036.53|3044.69|3036.99|3044.04|3036.34|33
1650112650000|2022-04-16 12:37:30|3044.25|3036.55|3045.02|3037.32|3045.02|3037.32|3044.19|3036.49|29
1650112660000|2022-04-16 12:37:40|3045.01|3037.31|3045|3037.3|3045.03|3037.33|3044.96|3037.26|15
1650112670000|2022-04-16 12:37:50|3045.05|3037.35|3045.04|3037.34|3045.07|3037.37|3045.01|3037.31|27
1650112680000|2022-04-16 12:38:00|3045.05|3037.35|3045.04|3037.34|3045.08|3037.38|3045.02|3037.32|16
1650112690000|2022-04-16 12:38:10|3045.03|3037.33|3045.07|3037.37|3045.09|3037.39|3045.03|3037.33|18
1650112700000|2022-04-16 12:38:20|3045.09|3037.39|3045.62|3037.92|3045.62|3037.92|3045.06|3037.36|18
1650112710000|2022-04-16 12:38:30|3045.67|3037.97|3045.43|3037.73|3045.91|3038.21|3045.43|3037.73|30
1650112720000|2022-04-16 12:38:40|3045.55|3037.85|3045.47|3037.77|3045.57|3037.87|3045.41|3037.71|36
1650112730000|2022-04-16 12:38:50|3045.43|3037.73|3045.42|3037.72|3045.53|3037.83|3045.42|3037.72|22
1650112740000|2022-04-16 12:39:00|3045.47|3037.77|3045.43|3037.73|3045.53|3037.83|3045.43|3037.73|16
1650112750000|2022-04-16 12:39:10|3045.44|3037.74|3045.53|3037.83|3045.54|3037.84|3045.44|3037.74|24
1650112760000|2022-04-16 12:39:20|3045.51|3037.81|3045.47|3037.77|3045.53|3037.83|3045.45|3037.75|25
1650112770000|2022-04-16 12:39:30|3045.5|3037.8|3045.15|3037.45|3045.53|3037.83|3045.11|3037.41|32
1650112780000|2022-04-16 12:39:40|3045.22|3037.52|3045.19|3037.49|3045.22|3037.52|3045.08|3037.38|21
1650112790000|2022-04-16 12:39:50|3045.21|3037.51|3045.03|3037.33|3045.22|3037.52|3045.02|3037.32|21
1650112800000|2022-04-16 12:40:00|3045.06|3037.36|3045.09|3037.39|3045.1|3037.4|3044.71|3037.01|25
1650112810000|2022-04-16 12:40:10|3045.05|3037.35|3046.16|3038.46|3046.32|3038.62|3045.04|3037.34|23
1650112820000|2022-04-16 12:40:20|3046.15|3038.45|3045.91|3038.21|3046.15|3038.45|3045.88|3038.18|35
1650112830000|2022-04-16 12:40:30|3045.95|3038.25|3046.22|3038.52|3046.23|3038.53|3045.93|3038.23|36
1650112840000|2022-04-16 12:40:40|3046.16|3038.46|3046.09|3038.39|3046.36|3038.66|3046.08|3038.38|28
1650112850000|2022-04-16 12:40:50|3046.08|3038.38|3046.29|3038.59|3046.36|3038.66|3046.08|3038.38|28
1650112860000|2022-04-16 12:41:00|3046.14|3038.44|3046.01|3038.31|3046.14|3038.44|3045.95|3038.25|26
1650112870000|2022-04-16 12:41:10|3046.13|3038.43|3046.05|3038.35|3046.15|3038.45|3045.87|3038.17|31
1650112880000|2022-04-16 12:41:20|3046.04|3038.34|3046.02|3038.32|3046.07|3038.37|3045.95|3038.25|30
1650112890000|2022-04-16 12:41:30|3046.03|3038.33|3046.04|3038.34|3046.1|3038.4|3046.01|3038.31|25
1650112900000|2022-04-16 12:41:40|3046.05|3038.35|3046.09|3038.39|3046.11|3038.41|3046|3038.3|30
1650112910000|2022-04-16 12:41:50|3046.11|3038.41|3046.02|3038.32|3046.11|3038.41|3045.95|3038.25|33
1650112920000|2022-04-16 12:42:00|3046.04|3038.34|3046|3038.3|3046.08|3038.38|3045.95|3038.25|25
1650112930000|2022-04-16 12:42:10|3046.04|3038.34|3046.07|3038.37|3046.11|3038.41|3046|3038.3|24
1650112940000|2022-04-16 12:42:20|3046.01|3038.31|3045.7|3038|3046.05|3038.35|3045.67|3037.97|27
1650112950000|2022-04-16 12:42:30|3045.72|3038.02|3045.66|3037.96|3045.76|3038.06|3045.63|3037.93|22
1650112960000|2022-04-16 12:42:40|3045.69|3037.99|3045.89|3038.19|3045.89|3038.19|3045.59|3037.89|27
1650112970000|2022-04-16 12:42:50|3045.79|3038.09|3045.88|3038.18|3046.01|3038.31|3045.77|3038.07|27
1650112980000|2022-04-16 12:43:00|3045.81|3038.11|3045.86|3038.16|3045.95|3038.25|3045.81|3038.11|25
1650112990000|2022-04-16 12:43:10|3045.92|3038.22|3045.88|3038.18|3045.93|3038.23|3045.55|3037.85|24
1650113000000|2022-04-16 12:43:20|3045.92|3038.22|3045.8|3038.1|3045.92|3038.22|3045.8|3038.1|7
1650113010000|2022-04-16 12:43:30|3045.81|3038.11|3045.73|3038.03|3045.9|3038.2|3045.72|3038.02|25
1650113020000|2022-04-16 12:43:40|3045.74|3038.04|3045.84|3038.14|3045.9|3038.2|3045.74|3038.04|19
1650113030000|2022-04-16 12:43:50|3045.83|3038.13|3045.87|3038.17|3046.05|3038.35|3045.83|3038.13|25
1650113040000|2022-04-16 12:44:00|3045.86|3038.16|3045.9|3038.2|3045.94|3038.24|3045.85|3038.15|22
1650113050000|2022-04-16 12:44:10|3045.89|3038.19|3045.93|3038.23|3045.98|3038.28|3045.82|3038.12|31
1650113060000|2022-04-16 12:44:20|3045.96|3038.26|3045.9|3038.2|3045.98|3038.28|3045.85|3038.15|24
1650113070000|2022-04-16 12:44:30|3045.91|3038.21|3045.85|3038.15|3045.97|3038.27|3045.85|3038.15|19
1650113080000|2022-04-16 12:44:40|3045.82|3038.12|3046.03|3038.33|3046.07|3038.37|3045.81|3038.11|25
1650113090000|2022-04-16 12:44:50|3045.99|3038.29|3045.84|3038.14|3046|3038.3|3045.73|3038.03|26
1650113100000|2022-04-16 12:45:00|3045.86|3038.16|3046|3038.3|3046.03|3038.33|3045.84|3038.14|33
1650113110000|2022-04-16 12:45:10|3046.02|3038.32|3046.12|3038.42|3046.17|3038.47|3046.02|3038.32|20
1650113120000|2022-04-16 12:45:20|3046.16|3038.46|3046.2|3038.5|3046.2|3038.5|3046.14|3038.44|16
1650113130000|2022-04-16 12:45:30|3046.19|3038.49|3046.16|3038.46|3046.21|3038.51|3046.1|3038.4|18
1650113140000|2022-04-16 12:45:40|3046.14|3038.44|3046.06|3038.36|3046.14|3038.44|3046.05|3038.35|23
1650113150000|2022-04-16 12:45:50|3046.08|3038.38|3046.09|3038.39|3046.17|3038.47|3046.04|3038.34|18
1650113160000|2022-04-16 12:46:00|3046.1|3038.4|3046.04|3038.34|3046.13|3038.43|3045.98|3038.28|22
1650113170000|2022-04-16 12:46:10|3046.02|3038.32|3046.01|3038.31|3046.04|3038.34|3045.98|3038.28|8
1650113180000|2022-04-16 12:46:20|3046|3038.3|3045.95|3038.25|3046.04|3038.34|3045.92|3038.22|19
1650113190000|2022-04-16 12:46:30|3045.94|3038.24|3045.92|3038.22|3045.98|3038.28|3045.88|3038.18|20
1650113200000|2022-04-16 12:46:40|3045.93|3038.23|3045.94|3038.24|3045.98|3038.28|3045.93|3038.23|20
1650113210000|2022-04-16 12:46:50|3045.93|3038.23|3045.86|3038.16|3045.93|3038.23|3045.83|3038.13|13
1650113220000|2022-04-16 12:47:00|3045.9|3038.2|3045.84|3038.14|3045.94|3038.24|3045.83|3038.13|17
1650113230000|2022-04-16 12:47:10|3045.89|3038.19|3045.94|3038.24|3045.96|3038.26|3045.85|3038.15|21
1650113240000|2022-04-16 12:47:20|3045.93|3038.23|3045.58|3037.88|3045.95|3038.25|3045.56|3037.86|19
1650113250000|2022-04-16 12:47:30|3045.59|3037.89|3044.71|3037.01|3045.6|3037.9|3044.64|3036.94|20
1650113260000|2022-04-16 12:47:40|3044.7|3037|3044.73|3037.03|3044.77|3037.07|3044.68|3036.98|25
1650113270000|2022-04-16 12:47:50|3044.71|3037.01|3044.8|3037.1|3044.8|3037.1|3044.68|3036.98|15
1650113280000|2022-04-16 12:48:00|3044.77|3037.07|3044.74|3037.04|3044.82|3037.12|3044.67|3036.97|26
1650113290000|2022-04-16 12:48:10|3044.75|3037.05|3044.83|3037.13|3044.85|3037.15|3044.71|3037.01|27
1650113300000|2022-04-16 12:48:20|3044.84|3037.14|3042.66|3034.96|3044.87|3037.17|3042.29|3034.59|22
1650113310000|2022-04-16 12:48:30|3042.67|3034.97|3042.49|3034.79|3042.68|3034.98|3042.49|3034.79|20
1650113320000|2022-04-16 12:48:40|3042.51|3034.81|3042.55|3034.85|3042.58|3034.88|3042.48|3034.78|19
1650113330000|2022-04-16 12:48:50|3042.54|3034.84|3042.57|3034.87|3042.61|3034.91|3042.49|3034.79|25
1650113340000|2022-04-16 12:49:00|3042.5|3034.8|3042.6|3034.9|3042.62|3034.92|3042.5|3034.8|21
1650113350000|2022-04-16 12:49:10|3042.57|3034.87|3042.6|3034.9|3042.62|3034.92|3042.48|3034.78|24
1650113360000|2022-04-16 12:49:20|3042.64|3034.94|3042.62|3034.92|3042.64|3034.94|3042.54|3034.84|14
1650113370000|2022-04-16 12:49:30|3042.59|3034.89|3042.62|3034.92|3042.62|3034.92|3042.55|3034.85|6
1650113380000|2022-04-16 12:49:40|3042.65|3034.95|3042.63|3034.93|3042.67|3034.97|3042.57|3034.87|19
1650113390000|2022-04-16 12:49:50|3042.58|3034.88|3042.61|3034.91|3042.67|3034.97|3042.51|3034.81|29
1650113400000|2022-04-16 12:50:00|3042.54|3034.84|3042.57|3034.87|3042.73|3035.03|3042.54|3034.84|18
1650113410000|2022-04-16 12:50:10|3042.61|3034.91|3043.36|3035.66|3043.41|3035.71|3042.46|3034.76|20
1650113420000|2022-04-16 12:50:20|3043.43|3035.73|3044.11|3036.41|3044.11|3036.41|3043.38|3035.68|38
1650113430000|2022-04-16 12:50:30|3044.1|3036.4|3044.13|3036.43|3044.22|3036.52|3044.04|3036.34|31
1650113440000|2022-04-16 12:50:40|3044.15|3036.45|3044.17|3036.47|3044.19|3036.49|3044.03|3036.33|29
1650113450000|2022-04-16 12:50:50|3044.19|3036.49|3044.17|3036.47|3044.22|3036.52|3044.14|3036.44|28
1650113460000|2022-04-16 12:51:00|3044.19|3036.49|3044.48|3036.78|3044.55|3036.85|3044.16|3036.46|28
1650113470000|2022-04-16 12:51:10|3044.42|3036.72|3042.16|3034.46|3044.54|3036.84|3042.09|3034.39|32
1650113480000|2022-04-16 12:51:20|3042.19|3034.49|3041.75|3034.05|3042.19|3034.49|3041.38|3033.68|27
1650113490000|2022-04-16 12:51:30|3041.79|3034.09|3041.22|3033.52|3041.83|3034.13|3041.13|3033.43|25
1650113500000|2022-04-16 12:51:40|3041.23|3033.53|3041.26|3033.56|3041.26|3033.56|3040.91|3033.21|24
1650113510000|2022-04-16 12:51:50|3041.35|3033.65|3040.89|3033.19|3041.52|3033.82|3040.87|3033.17|31
1650113520000|2022-04-16 12:52:00|3040.92|3033.22|3040.81|3033.11|3040.93|3033.23|3040.36|3032.66|34
1650113530000|2022-04-16 12:52:10|3040.82|3033.12|3040.28|3032.58|3040.82|3033.12|3040.25|3032.55|33
1650113540000|2022-04-16 12:52:20|3040.27|3032.57|3040.21|3032.51|3040.27|3032.57|3039.78|3032.08|28
1650113550000|2022-04-16 12:52:30|3040.23|3032.53|3039.37|3031.67|3040.61|3032.91|3039.26|3031.56|31
1650113560000|2022-04-16 12:52:40|3039.34|3031.64|3039.44|3031.74|3039.44|3031.74|3039.25|3031.55|26
1650113570000|2022-04-16 12:52:50|3039.45|3031.75|3040.43|3032.73|3040.43|3032.73|3039.45|3031.75|27
1650113580000|2022-04-16 12:53:00|3041.23|3033.53|3044.88|3037.18|3044.98|3037.28|3041.23|3033.53|36
1650113590000|2022-04-16 12:53:10|3044.94|3037.24|3045.11|3037.41|3045.17|3037.47|3044.85|3037.15|32
1650113600000|2022-04-16 12:53:20|3045.07|3037.37|3046.14|3038.44|3046.19|3038.49|3045.03|3037.33|27
1650113610000|2022-04-16 12:53:30|3046.16|3038.46|3046.21|3038.51|3046.4|3038.7|3045.86|3038.16|35
1650113620000|2022-04-16 12:53:40|3046.22|3038.52|3046.22|3038.52|3046.36|3038.66|3046.13|3038.43|32
1650113630000|2022-04-16 12:53:50|3046.29|3038.59|3046.4|3038.7|3046.49|3038.79|3046.21|3038.51|32
1650113640000|2022-04-16 12:54:00|3046.41|3038.71|3046.47|3038.77|3046.56|3038.86|3046.41|3038.71|29
1650113650000|2022-04-16 12:54:10|3046.46|3038.76|3046.59|3038.89|3046.59|3038.89|3046.37|3038.67|31
1650113660000|2022-04-16 12:54:20|3046.55|3038.85|3046.42|3038.72|3046.86|3039.16|3046.42|3038.72|31
1650113670000|2022-04-16 12:54:30|3046.41|3038.71|3046.43|3038.73|3046.53|3038.83|3046.36|3038.66|27
1650113680000|2022-04-16 12:54:40|3046.47|3038.77|3046.56|3038.86|3046.62|3038.92|3046.44|3038.74|33
1650113690000|2022-04-16 12:54:50|3046.6|3038.9|3046.48|3038.78|3046.63|3038.93|3046.44|3038.74|25
1650113700000|2022-04-16 12:55:00|3046.53|3038.83|3046.32|3038.62|3046.6|3038.9|3046.32|3038.62|25
1650113710000|2022-04-16 12:55:10|3046.46|3038.76|3046.42|3038.72|3046.46|3038.76|3046.34|3038.64|35
1650113720000|2022-04-16 12:55:20|3046.48|3038.78|3046.48|3038.78|3046.51|3038.81|3046.37|3038.67|23
1650113730000|2022-04-16 12:55:30|3046.54|3038.84|3046.48|3038.78|3046.65|3038.95|3046.47|3038.77|29
1650113740000|2022-04-16 12:55:40|3046.52|3038.82|3046.5|3038.8|3046.63|3038.93|3046.43|3038.73|25
1650113750000|2022-04-16 12:55:50|3046.55|3038.85|3046.23|3038.53|3046.55|3038.85|3045.83|3038.13|28
1650113760000|2022-04-16 12:56:00|3046.46|3038.76|3046.66|3038.96|3046.67|3038.97|3046.46|3038.76|25
1650113770000|2022-04-16 12:56:10|3046.67|3038.97|3046.68|3038.98|3046.68|3038.98|3046.66|3038.96|7
1650113780000|2022-04-16 12:56:20|3046.7|3039|3046.73|3039.03|3046.9|3039.2|3046.7|3039|26
1650113790000|2022-04-16 12:56:30|3046.82|3039.12|3049.13|3041.43|3049.13|3041.43|3046.82|3039.12|34
1650113800000|2022-04-16 12:56:40|3049.05|3041.35|3049.79|3042.09|3049.79|3042.09|3049.02|3041.32|33
1650113810000|2022-04-16 12:56:50|3049.68|3041.98|3049.27|3041.57|3049.84|3042.14|3049.2|3041.5|27
1650113820000|2022-04-16 12:57:00|3049.3|3041.6|3049.9|3042.2|3049.91|3042.21|3049.28|3041.58|29
1650113830000|2022-04-16 12:57:10|3049.83|3042.13|3049.95|3042.25|3049.95|3042.25|3049.78|3042.08|30
1650113840000|2022-04-16 12:57:20|3049.89|3042.19|3049.93|3042.23|3050.09|3042.39|3049.85|3042.15|15
1650113850000|2022-04-16 12:57:30|3049.86|3042.16|3049.73|3042.03|3049.99|3042.29|3049.73|3042.03|29
1650113860000|2022-04-16 12:57:40|3049.33|3041.63|3048.49|3040.79|3049.33|3041.63|3048.23|3040.53|32
1650113870000|2022-04-16 12:57:50|3048.45|3040.75|3048.42|3040.72|3048.6|3040.9|3048.42|3040.72|38
1650113880000|2022-04-16 12:58:00|3048.44|3040.74|3048.33|3040.63|3048.61|3040.91|3048.33|3040.63|31
1650113890000|2022-04-16 12:58:10|3048.43|3040.73|3048.11|3040.41|3048.43|3040.73|3048|3040.3|32
1650113900000|2022-04-16 12:58:20|3048.13|3040.43|3048.29|3040.59|3048.61|3040.91|3048.13|3040.43|28
1650113910000|2022-04-16 12:58:30|3048.26|3040.56|3048.08|3040.38|3048.28|3040.58|3048.02|3040.32|19
1650113920000|2022-04-16 12:58:40|3048.07|3040.37|3048.04|3040.34|3048.19|3040.49|3048.04|3040.34|18
1650113930000|2022-04-16 12:58:50|3048.05|3040.35|3048.08|3040.38|3048.1|3040.4|3048.04|3040.34|16
1650113940000|2022-04-16 12:59:00|3048.11|3040.41|3048.1|3040.4|3048.15|3040.45|3048.09|3040.39|16
1650113950000|2022-04-16 12:59:10|3048.08|3040.38|3048.07|3040.37|3048.11|3040.41|3047.99|3040.29|17
1650113960000|2022-04-16 12:59:20|3048.06|3040.36|3048.07|3040.37|3048.09|3040.39|3048.01|3040.31|22
1650113970000|2022-04-16 12:59:30|3048.08|3040.38|3047.95|3040.25|3048.14|3040.44|3047.88|3040.18|28
1650113980000|2022-04-16 12:59:40|3047.97|3040.27|3047.91|3040.21|3047.98|3040.28|3047.9|3040.2|32
1650113990000|2022-04-16 12:59:50|3047.88|3040.18|3047.97|3040.27|3048.29|3040.59|3047.88|3040.18|20
1650114000000|2022-04-16 13:00:00|3047.98|3040.28|3048.01|3040.31|3048.28|3040.58|3047.96|3040.26|29
1650114010000|2022-04-16 13:00:10|3048.09|3040.39|3047.33|3039.63|3048.1|3040.4|3047.22|3039.52|37
1650114020000|2022-04-16 13:00:20|3047.31|3039.61|3047.12|3039.42|3047.35|3039.65|3047|3039.3|28
1650114030000|2022-04-16 13:00:30|3047.11|3039.41|3047.06|3039.36|3047.15|3039.45|3046.98|3039.28|22
1650114040000|2022-04-16 13:00:40|3047.07|3039.37|3047.18|3039.48|3047.21|3039.51|3047.07|3039.37|24
1650114050000|2022-04-16 13:00:50|3047.19|3039.49|3048.45|3040.75|3048.45|3040.75|3047.19|3039.49|21
1650114060000|2022-04-16 13:01:00|3048.43|3040.73|3048.49|3040.79|3048.77|3041.07|3048.41|3040.71|31
1650114070000|2022-04-16 13:01:10|3048.51|3040.81|3048.5|3040.8|3048.54|3040.84|3048.41|3040.71|28
1650114080000|2022-04-16 13:01:20|3048.49|3040.79|3048.17|3040.47|3048.5|3040.8|3048.17|3040.47|21
1650114090000|2022-04-16 13:01:30|3048.14|3040.44|3048.1|3040.4|3048.17|3040.47|3048.03|3040.33|24
1650114100000|2022-04-16 13:01:40|3048.11|3040.41|3048.34|3040.64|3048.34|3040.64|3048.08|3040.38|21
1650114110000|2022-04-16 13:01:50|3048.41|3040.71|3048.35|3040.65|3048.47|3040.77|3048.31|3040.61|17
1650114120000|2022-04-16 13:02:00|3048.37|3040.67|3048.5|3040.8|3048.5|3040.8|3048.36|3040.66|17
1650114130000|2022-04-16 13:02:10|3048.51|3040.81|3048.61|3040.91|3048.66|3040.96|3048.48|3040.78|17
1650114140000|2022-04-16 13:02:20|3048.67|3040.97|3048.63|3040.93|3048.68|3040.98|3048.61|3040.91|15
1650114150000|2022-04-16 13:02:30|3048.62|3040.92|3048.99|3041.29|3048.99|3041.29|3048.61|3040.91|17
1650114160000|2022-04-16 13:02:40|3049.04|3041.34|3048.93|3041.23|3049.19|3041.49|3048.81|3041.11|32
1650114170000|2022-04-16 13:02:50|3048.94|3041.24|3048.99|3041.29|3049.07|3041.37|3048.85|3041.15|27
1650114180000|2022-04-16 13:03:00|3049|3041.3|3049.08|3041.38|3049.1|3041.4|3049|3041.3|13
1650114190000|2022-04-16 13:03:10|3048.96|3041.26|3048.65|3040.95|3049.08|3041.38|3048.64|3040.94|21
1650114200000|2022-04-16 13:03:20|3048.77|3041.07|3048.82|3041.12|3048.91|3041.21|3048.73|3041.03|21
1650114210000|2022-04-16 13:03:30|3048.83|3041.13|3049.07|3041.37|3049.08|3041.38|3048.83|3041.13|24
1650114220000|2022-04-16 13:03:40|3049.06|3041.36|3048.86|3041.16|3049.06|3041.36|3048.76|3041.06|25
1650114230000|2022-04-16 13:03:50|3048.85|3041.15|3048.97|3041.27|3048.98|3041.28|3048.78|3041.08|23
1650114240000|2022-04-16 13:04:00|3048.99|3041.29|3048.64|3040.94|3049.03|3041.33|3048.61|3040.91|27
1650114250000|2022-04-16 13:04:10|3048.6|3040.9|3049.02|3041.32|3049.04|3041.34|3048.6|3040.9|30
1650114260000|2022-04-16 13:04:20|3049.03|3041.33|3049.04|3041.34|3049.05|3041.35|3048.89|3041.19|29
1650114270000|2022-04-16 13:04:30|3049.06|3041.36|3049.06|3041.36|3049.07|3041.37|3049.04|3041.34|5
1650114280000|2022-04-16 13:04:40|3049.04|3041.34|3048.8|3041.1|3049.04|3041.34|3048.77|3041.07|22
1650114290000|2022-04-16 13:04:50|3048.82|3041.12|3048.77|3041.07|3048.83|3041.13|3048.73|3041.03|21
1650114300000|2022-04-16 13:05:00|3048.8|3041.1|3049|3041.3|3049|3041.3|3048.77|3041.07|27
1650114310000|2022-04-16 13:05:10|3048.99|3041.29|3048.86|3041.16|3048.99|3041.29|3048.86|3041.16|23
1650114320000|2022-04-16 13:05:20|3048.85|3041.15|3048.95|3041.25|3049.03|3041.33|3048.85|3041.15|22
1650114330000|2022-04-16 13:05:30|3048.96|3041.26|3048.91|3041.21|3049.05|3041.35|3048.89|3041.19|15
1650114340000|2022-04-16 13:05:40|3048.93|3041.23|3048.95|3041.25|3049.05|3041.35|3048.83|3041.13|14
1650114350000|2022-04-16 13:05:50|3048.98|3041.28|3049.02|3041.32|3049.04|3041.34|3048.9|3041.2|22
1650114360000|2022-04-16 13:06:00|3048.96|3041.26|3048.54|3040.84|3049.07|3041.37|3048.51|3040.81|22
1650114370000|2022-04-16 13:06:10|3048.56|3040.86|3048.49|3040.79|3048.63|3040.93|3048.49|3040.79|28
1650114380000|2022-04-16 13:06:20|3048.51|3040.81|3048.6|3040.9|3048.6|3040.9|3048.48|3040.78|18
1650114390000|2022-04-16 13:06:30|3048.59|3040.89|3048.58|3040.88|3048.59|3040.89|3048.5|3040.8|9
1650114400000|2022-04-16 13:06:40|3048.59|3040.89|3048.6|3040.9|3048.61|3040.91|3048.59|3040.89|7
1650114410000|2022-04-16 13:06:50|3048.61|3040.91|3048.53|3040.83|3048.62|3040.92|3048.49|3040.79|15
1650114420000|2022-04-16 13:07:00|3048.54|3040.84|3048.57|3040.87|3048.62|3040.92|3048.54|3040.84|21
1650114430000|2022-04-16 13:07:10|3048.6|3040.9|3048.51|3040.81|3048.6|3040.9|3048.24|3040.54|29
1650114440000|2022-04-16 13:07:20|3048.5|3040.8|3048.35|3040.65|3048.51|3040.81|3048.32|3040.62|33
1650114450000|2022-04-16 13:07:30|3048.36|3040.66|3048.37|3040.67|3048.4|3040.7|3048.32|3040.62|21
1650114460000|2022-04-16 13:07:40|3048.38|3040.68|3048.36|3040.66|3048.39|3040.69|3048.35|3040.65|8
1650114470000|2022-04-16 13:07:50|3048.34|3040.64|3048.35|3040.65|3048.36|3040.66|3048.32|3040.62|8
1650114480000|2022-04-16 13:08:00|3048.36|3040.66|3048.33|3040.63|3048.37|3040.67|3048.31|3040.61|15
1650114490000|2022-04-16 13:08:10|3048.36|3040.66|3048.36|3040.66|3048.42|3040.72|3048.32|3040.62|14
1650114500000|2022-04-16 13:08:20|3048.32|3040.62|3048.38|3040.68|3048.39|3040.69|3048.31|3040.61|12
1650114510000|2022-04-16 13:08:30|3048.37|3040.67|3048.03|3040.33|3048.37|3040.67|3048.01|3040.31|11
1650114520000|2022-04-16 13:08:40|3048.04|3040.34|3047.77|3040.07|3048.1|3040.4|3047.66|3039.96|18
1650114530000|2022-04-16 13:08:50|3047.71|3040.01|3047.27|3039.57|3047.71|3040.01|3047.12|3039.42|25
1650114540000|2022-04-16 13:09:00|3047.17|3039.47|3046.44|3038.74|3047.31|3039.61|3046.42|3038.72|33
1650114550000|2022-04-16 13:09:10|3046.43|3038.73|3046.53|3038.83|3046.53|3038.83|3046.39|3038.69|19
1650114560000|2022-04-16 13:09:20|3046.48|3038.78|3046.4|3038.7|3046.48|3038.78|3046.4|3038.7|7
1650114570000|2022-04-16 13:09:30|3046.41|3038.71|3046.9|3039.2|3046.96|3039.26|3046.4|3038.7|18
1650114580000|2022-04-16 13:09:40|3047|3039.3|3046.83|3039.13|3047|3039.3|3046.82|3039.12|22
1650114590000|2022-04-16 13:09:50|3046.84|3039.14|3046.82|3039.12|3046.84|3039.14|3046.79|3039.09|24
1650114600000|2022-04-16 13:10:00|3046.81|3039.11|3046.8|3039.1|3046.87|3039.17|3046.77|3039.07|20
1650114610000|2022-04-16 13:10:10|3046.83|3039.13|3046.8|3039.1|3046.84|3039.14|3046.79|3039.09|15
1650114620000|2022-04-16 13:10:20|3046.78|3039.08|3046.55|3038.85|3046.81|3039.11|3046.55|3038.85|10
1650114630000|2022-04-16 13:10:30|3046.58|3038.88|3046.82|3039.12|3046.86|3039.16|3046.56|3038.86|9
1650114640000|2022-04-16 13:10:40|3046.8|3039.1|3046.76|3039.06|3046.85|3039.15|3046.75|3039.05|18
1650114650000|2022-04-16 13:10:50|3046.77|3039.07|3046.41|3038.71|3046.78|3039.08|3046.41|3038.71|19
1650114660000|2022-04-16 13:11:00|3046.4|3038.7|3046.35|3038.65|3046.47|3038.77|3046.35|3038.65|9
1650114670000|2022-04-16 13:11:10|3046.45|3038.75|3046.4|3038.7|3046.48|3038.78|3046.33|3038.63|17
1650114680000|2022-04-16 13:11:20|3046.39|3038.69|3046.39|3038.69|3046.4|3038.7|3046.32|3038.62|6
1650114690000|2022-04-16 13:11:30|3046.43|3038.73|3046.49|3038.79|3046.5|3038.8|3046.24|3038.54|16
1650114700000|2022-04-16 13:11:40|3046.5|3038.8|3046.52|3038.82|3046.55|3038.85|3046.5|3038.8|9
1650114710000|2022-04-16 13:11:50|3046.51|3038.81|3046.54|3038.84|3046.58|3038.88|3046.51|3038.81|16
1650114720000|2022-04-16 13:12:00|3046.53|3038.83|3046.35|3038.65|3046.54|3038.84|3046.25|3038.55|22
1650114730000|2022-04-16 13:12:10|3046.29|3038.59|3046.52|3038.82|3046.53|3038.83|3046.29|3038.59|12
1650114740000|2022-04-16 13:12:20|3046.49|3038.79|3046.54|3038.84|3046.54|3038.84|3046.49|3038.79|9
1650114750000|2022-04-16 13:12:30|3046.55|3038.85|3046.51|3038.81|3046.59|3038.89|3046.47|3038.77|23
1650114760000|2022-04-16 13:12:40|3046.47|3038.77|3046.55|3038.85|3046.58|3038.88|3046.47|3038.77|17
1650114770000|2022-04-16 13:12:50|3046.54|3038.84|3046.6|3038.9|3046.6|3038.9|3046.54|3038.84|22
1650114780000|2022-04-16 13:13:00|3046.57|3038.87|3046.59|3038.89|3046.63|3038.93|3046.56|3038.86|18
1650114790000|2022-04-16 13:13:10|3046.61|3038.91|3046.62|3038.92|3046.62|3038.92|3046.57|3038.87|14
1650114800000|2022-04-16 13:13:20|3046.61|3038.91|3046.57|3038.87|3046.62|3038.92|3046.57|3038.87|15
1650114810000|2022-04-16 13:13:30|3046.21|3038.51|3046.55|3038.85|3046.6|3038.9|3046.18|3038.48|18
1650114820000|2022-04-16 13:13:40|3046.54|3038.84|3046.53|3038.83|3046.56|3038.86|3046.5|3038.8|19
1650114830000|2022-04-16 13:13:50|3046.56|3038.86|3046.59|3038.89|3046.59|3038.89|3046.5|3038.8|19
1650114840000|2022-04-16 13:14:00|3046.55|3038.85|3046.6|3038.9|3046.6|3038.9|3046.55|3038.85|11
1650114850000|2022-04-16 13:14:10|3046.59|3038.89|3046.18|3038.48|3046.59|3038.89|3046.14|3038.44|16
1650114860000|2022-04-16 13:14:20|3046.19|3038.49|3045.35|3037.65|3046.19|3038.49|3045.32|3037.62|22
1650114870000|2022-04-16 13:14:30|3045.34|3037.64|3045.49|3037.79|3045.71|3038.01|3045.31|3037.61|28
1650114880000|2022-04-16 13:14:40|3045.54|3037.84|3045.63|3037.93|3045.66|3037.96|3045.54|3037.84|26
1650114890000|2022-04-16 13:14:50|3045.62|3037.92|3045.49|3037.79|3045.62|3037.92|3045.38|3037.68|28
1650114900000|2022-04-16 13:15:00|3045.59|3037.89|3045.44|3037.74|3045.59|3037.89|3045.35|3037.65|27
1650114910000|2022-04-16 13:15:10|3045.45|3037.75|3045.33|3037.63|3045.55|3037.85|3045.31|3037.61|23
1650114920000|2022-04-16 13:15:20|3045.32|3037.62|3045.27|3037.57|3045.43|3037.73|3045.24|3037.54|24
1650114930000|2022-04-16 13:15:30|3045.31|3037.61|3045.28|3037.58|3045.4|3037.7|3045.2|3037.5|24
1650114940000|2022-04-16 13:15:40|3045.31|3037.61|3045.34|3037.64|3045.35|3037.65|3045.17|3037.47|25
1650114950000|2022-04-16 13:15:50|3045.31|3037.61|3045.4|3037.7|3046.74|3039.04|3045.21|3037.51|36
1650114960000|2022-04-16 13:16:00|3045.5|3037.8|3045.88|3038.18|3045.91|3038.21|3045.43|3037.73|31
1650114970000|2022-04-16 13:16:10|3045.9|3038.2|3045.78|3038.08|3045.9|3038.2|3045.76|3038.06|25
1650114980000|2022-04-16 13:16:20|3045.8|3038.1|3046.25|3038.55|3046.25|3038.55|3045.8|3038.1|24
1650114990000|2022-04-16 13:16:30|3046.24|3038.54|3046.17|3038.47|3046.27|3038.57|3046.14|3038.44|28
1650115000000|2022-04-16 13:16:40|3046.15|3038.45|3046.21|3038.51|3046.24|3038.54|3046.15|3038.45|19
1650115010000|2022-04-16 13:16:50|3046.07|3038.37|3046.03|3038.33|3046.19|3038.49|3046.02|3038.32|23
1650115020000|2022-04-16 13:17:00|3046.07|3038.37|3046.07|3038.37|3046.09|3038.39|3045.98|3038.28|25
1650115030000|2022-04-16 13:17:10|3046.08|3038.38|3046.07|3038.37|3046.17|3038.47|3046.02|3038.32|27
1650115040000|2022-04-16 13:17:20|3046.09|3038.39|3046.08|3038.38|3046.12|3038.42|3046|3038.3|29
1650115050000|2022-04-16 13:17:30|3046.03|3038.33|3046.11|3038.41|3046.11|3038.41|3046.03|3038.33|24
1650115060000|2022-04-16 13:17:40|3046.09|3038.39|3046.07|3038.37|3046.1|3038.4|3046|3038.3|19
1650115070000|2022-04-16 13:17:50|3046.03|3038.33|3045.69|3037.99|3046.06|3038.36|3045.69|3037.99|9
1650115080000|2022-04-16 13:18:00|3045.61|3037.91|3045.41|3037.71|3045.62|3037.92|3045.33|3037.63|28
1650115090000|2022-04-16 13:18:10|3045.4|3037.7|3045.46|3037.76|3045.5|3037.8|3045.31|3037.61|20
1650115100000|2022-04-16 13:18:20|3045.44|3037.74|3045.4|3037.7|3045.44|3037.74|3045.32|3037.62|13
1650115110000|2022-04-16 13:18:30|3045.38|3037.68|3045.21|3037.51|3045.38|3037.68|3045.21|3037.51|13
1650115120000|2022-04-16 13:18:40|3045.22|3037.52|3045.89|3038.19|3045.96|3038.26|3045.21|3037.51|21
1650115130000|2022-04-16 13:18:50|3045.88|3038.18|3045.87|3038.17|3046|3038.3|3045.81|3038.11|28
1650115140000|2022-04-16 13:19:00|3045.88|3038.18|3046.38|3038.68|3046.54|3038.84|3045.78|3038.08|35
1650115150000|2022-04-16 13:19:10|3046.39|3038.69|3046.77|3039.07|3046.86|3039.16|3046.39|3038.69|28
1650115160000|2022-04-16 13:19:20|3046.78|3039.08|3046.8|3039.1|3046.81|3039.11|3046.74|3039.04|13
1650115170000|2022-04-16 13:19:30|3046.79|3039.09|3046.88|3039.18|3046.93|3039.23|3046.79|3039.09|28
1650115180000|2022-04-16 13:19:40|3046.87|3039.17|3046.83|3039.13|3046.88|3039.18|3046.77|3039.07|25
1650115190000|2022-04-16 13:19:50|3046.77|3039.07|3046.92|3039.22|3046.96|3039.26|3046.77|3039.07|28
1650115200000|2022-04-16 13:20:00|3046.91|3039.21|3046.94|3039.24|3046.97|3039.27|3046.73|3039.03|25
1650115210000|2022-04-16 13:20:10|3046.95|3039.25|3046.95|3039.25|3046.95|3039.25|3046.9|3039.2|11
1650115220000|2022-04-16 13:20:20|3046.94|3039.24|3046.88|3039.18|3047.08|3039.38|3046.87|3039.17|17
1650115230000|2022-04-16 13:20:30|3046.89|3039.19|3047.06|3039.36|3047.1|3039.4|3046.89|3039.19|14
1650115240000|2022-04-16 13:20:40|3047.02|3039.32|3047.05|3039.35|3047.07|3039.37|3047.02|3039.32|16
1650115250000|2022-04-16 13:20:50|3047.06|3039.36|3047.09|3039.39|3047.12|3039.42|3047.01|3039.31|17
1650115260000|2022-04-16 13:21:00|3047.11|3039.41|3047.16|3039.46|3047.18|3039.48|3047.06|3039.36|31
1650115270000|2022-04-16 13:21:10|3047.11|3039.41|3047.13|3039.43|3047.18|3039.48|3047.01|3039.31|24
1650115280000|2022-04-16 13:21:20|3047.14|3039.44|3046.54|3038.84|3047.2|3039.5|3046.48|3038.78|28
1650115290000|2022-04-16 13:21:30|3046.48|3038.78|3046.56|3038.86|3046.58|3038.88|3046.47|3038.77|18
1650115300000|2022-04-16 13:21:40|3046.54|3038.84|3046.55|3038.85|3046.57|3038.87|3046.5|3038.8|17
1650115310000|2022-04-16 13:21:50|3046.54|3038.84|3046.52|3038.82|3046.63|3038.93|3046.52|3038.82|19
1650115320000|2022-04-16 13:22:00|3046.49|3038.79|3046.47|3038.77|3046.52|3038.82|3046.44|3038.74|18
1650115330000|2022-04-16 13:22:10|3046.53|3038.83|3046.48|3038.78|3046.58|3038.88|3046.43|3038.73|25
1650115340000|2022-04-16 13:22:20|3046.49|3038.79|3046.55|3038.85|3046.6|3038.9|3046.49|3038.79|20
1650115350000|2022-04-16 13:22:30|3046.54|3038.84|3046.53|3038.83|3046.64|3038.94|3046.49|3038.79|15
1650115360000|2022-04-16 13:22:40|3046.54|3038.84|3046.58|3038.88|3046.62|3038.92|3046.48|3038.78|13
1650115370000|2022-04-16 13:22:50|3046.57|3038.87|3046.57|3038.87|3046.61|3038.91|3046.49|3038.79|26
1650115380000|2022-04-16 13:23:00|3046.56|3038.86|3046.5|3038.8|3046.6|3038.9|3046.47|3038.77|26
1650115390000|2022-04-16 13:23:10|3046.47|3038.77|3046.38|3038.68|3046.54|3038.84|3046.37|3038.67|30
1650115400000|2022-04-16 13:23:20|3046.4|3038.7|3046.57|3038.87|3046.57|3038.87|3046.4|3038.7|18
1650115410000|2022-04-16 13:23:30|3046.53|3038.83|3046.52|3038.82|3046.57|3038.87|3046.49|3038.79|12
1650115420000|2022-04-16 13:23:40|3046.53|3038.83|3046.59|3038.89|3046.62|3038.92|3046.52|3038.82|19
1650115430000|2022-04-16 13:23:50|3046.63|3038.93|3046.55|3038.85|3046.69|3038.99|3046.53|3038.83|10
1650115440000|2022-04-16 13:24:00|3046.57|3038.87|3047.09|3039.39|3047.15|3039.45|3046.57|3038.87|30
1650115450000|2022-04-16 13:24:10|3047.13|3039.43|3047.15|3039.45|3047.22|3039.52|3046.97|3039.27|29
1650115460000|2022-04-16 13:24:20|3047.13|3039.43|3046.96|3039.26|3047.13|3039.43|3046.94|3039.24|18
1650115470000|2022-04-16 13:24:30|3046.95|3039.25|3047.33|3039.63|3047.39|3039.69|3046.95|3039.25|19
1650115480000|2022-04-16 13:24:40|3047.32|3039.62|3047.33|3039.63|3047.38|3039.68|3047.2|3039.5|25
1650115490000|2022-04-16 13:24:50|3047.31|3039.61|3047.34|3039.64|3047.36|3039.66|3047.31|3039.61|16
1650115500000|2022-04-16 13:25:00|3047.31|3039.61|3047.35|3039.65|3047.37|3039.67|3047.3|3039.6|20
1650115510000|2022-04-16 13:25:10|3047.34|3039.64|3047.34|3039.64|3047.37|3039.67|3047.3|3039.6|27
1650115520000|2022-04-16 13:25:20|3047.33|3039.63|3047.35|3039.65|3047.35|3039.65|3047.18|3039.48|27
1650115530000|2022-04-16 13:25:30|3047.33|3039.63|3047.31|3039.61|3047.37|3039.67|3047.28|3039.58|28
1650115540000|2022-04-16 13:25:40|3047.32|3039.62|3047.33|3039.63|3047.37|3039.67|3047.3|3039.6|13
1650115550000|2022-04-16 13:25:50|3047.36|3039.66|3047.41|3039.71|3047.45|3039.75|3047.33|3039.63|25
1650115560000|2022-04-16 13:26:00|3047.42|3039.72|3047.41|3039.71|3047.45|3039.75|3047.36|3039.66|25
1650115570000|2022-04-16 13:26:10|3047.43|3039.73|3047.45|3039.75|3047.45|3039.75|3047.38|3039.68|23
1650115580000|2022-04-16 13:26:20|3047.4|3039.7|3047.43|3039.73|3047.45|3039.75|3047.37|3039.67|24
1650115590000|2022-04-16 13:26:30|3047.45|3039.75|3047.41|3039.71|3047.46|3039.76|3047.39|3039.69|19
1650115600000|2022-04-16 13:26:40|3047.44|3039.74|3046.99|3039.29|3047.44|3039.74|3046.92|3039.22|24
1650115610000|2022-04-16 13:26:50|3047|3039.3|3046.98|3039.28|3047.02|3039.32|3046.91|3039.21|22
1650115620000|2022-04-16 13:27:00|3046.95|3039.25|3047.02|3039.32|3047.03|3039.33|3046.95|3039.25|13
1650115630000|2022-04-16 13:27:10|3046.97|3039.27|3047.03|3039.33|3047.03|3039.33|3046.95|3039.25|5
1650115640000|2022-04-16 13:27:20|3047.02|3039.32|3047.01|3039.31|3047.03|3039.33|3046.98|3039.28|22
1650115650000|2022-04-16 13:27:30|3047.02|3039.32|3047.01|3039.31|3047.03|3039.33|3046.87|3039.17|11
1650115660000|2022-04-16 13:27:40|3047.02|3039.32|3046.76|3039.06|3047.02|3039.32|3046.76|3039.06|11
1650115670000|2022-04-16 13:27:50|3046.64|3038.94|3046.64|3038.94|3046.73|3039.03|3046.61|3038.91|21
1650115680000|2022-04-16 13:28:00|3046.65|3038.95|3046.61|3038.91|3046.67|3038.97|3046.58|3038.88|25
1650115690000|2022-04-16 13:28:10|3046.62|3038.92|3045.78|3038.08|3046.65|3038.95|3045.74|3038.04|26
1650115700000|2022-04-16 13:28:20|3045.77|3038.07|3045.78|3038.08|3045.86|3038.16|3045.76|3038.06|28
1650115710000|2022-04-16 13:28:30|3045.77|3038.07|3045.15|3037.45|3045.77|3038.07|3045.15|3037.45|28
1650115720000|2022-04-16 13:28:40|3045.13|3037.43|3044.98|3037.28|3045.15|3037.45|3044.98|3037.28|25
1650115730000|2022-04-16 13:28:50|3044.95|3037.25|3044.99|3037.29|3045.04|3037.34|3044.95|3037.25|19
1650115740000|2022-04-16 13:29:00|3045|3037.3|3042.26|3034.56|3045.04|3037.34|3042.14|3034.44|34
1650115750000|2022-04-16 13:29:10|3042.24|3034.54|3042.66|3034.96|3042.66|3034.96|3042.22|3034.52|27
1650115760000|2022-04-16 13:29:20|3042.65|3034.95|3042.56|3034.86|3042.68|3034.98|3042.49|3034.79|29
1650115770000|2022-04-16 13:29:30|3042.58|3034.88|3042.44|3034.74|3042.61|3034.91|3042.31|3034.61|19
1650115780000|2022-04-16 13:29:40|3042.66|3034.96|3042.66|3034.96|3042.82|3035.12|3042.61|3034.91|36
1650115790000|2022-04-16 13:29:50|3042.05|3034.35|3042.13|3034.43|3042.18|3034.48|3041.99|3034.29|21
1650115800000|2022-04-16 13:30:00|3042.16|3034.46|3043.72|3036.02|3043.88|3036.18|3042.06|3034.36|34
1650115810000|2022-04-16 13:30:10|3043.71|3036.01|3043.73|3036.03|3043.78|3036.08|3043.68|3035.98|22
1650115820000|2022-04-16 13:30:20|3043.74|3036.04|3043.81|3036.11|3043.82|3036.12|3043.73|3036.03|20
1650115830000|2022-04-16 13:30:30|3043.85|3036.15|3044.01|3036.31|3044.01|3036.31|3043.85|3036.15|8
1650115840000|2022-04-16 13:30:40|3044|3036.3|3043.99|3036.29|3044|3036.3|3043.94|3036.24|20
1650115850000|2022-04-16 13:30:50|3043.98|3036.28|3045.02|3037.32|3045.08|3037.38|3043.96|3036.26|28
1650115860000|2022-04-16 13:31:00|3045.04|3037.34|3045.2|3037.5|3045.22|3037.52|3044.98|3037.28|17
1650115870000|2022-04-16 13:31:10|3045.19|3037.49|3045.43|3037.73|3045.69|3037.99|3045.16|3037.46|17
1650115880000|2022-04-16 13:31:20|3045.25|3037.55|3044.85|3037.15|3045.25|3037.55|3044.85|3037.15|21
1650115890000|2022-04-16 13:31:30|3044.61|3036.91|3044.24|3036.54|3044.61|3036.91|3044.2|3036.5|30
1650115900000|2022-04-16 13:31:40|3044.22|3036.52|3044.23|3036.53|3044.27|3036.57|3044.19|3036.49|21
1650115910000|2022-04-16 13:31:50|3044.25|3036.55|3044.3|3036.6|3044.39|3036.69|3044.2|3036.5|27
1650115920000|2022-04-16 13:32:00|3044.31|3036.61|3044.33|3036.63|3044.33|3036.63|3044.24|3036.54|15
1650115930000|2022-04-16 13:32:10|3044.3|3036.6|3043.95|3036.25|3044.35|3036.65|3043.86|3036.16|29
1650115940000|2022-04-16 13:32:20|3043.97|3036.27|3043.23|3035.53|3043.97|3036.27|3043.23|3035.53|30
1650115950000|2022-04-16 13:32:30|3043.26|3035.56|3043.03|3035.33|3043.3|3035.6|3043.03|3035.33|28
1650115960000|2022-04-16 13:32:40|3042.98|3035.28|3042.74|3035.04|3043.09|3035.39|3042.72|3035.02|32
1650115970000|2022-04-16 13:32:50|3042.67|3034.97|3041.29|3033.59|3042.74|3035.04|3041.2|3033.5|36
1650115980000|2022-04-16 13:33:00|3041.37|3033.67|3041.15|3033.45|3041.37|3033.67|3041.11|3033.41|32
1650115990000|2022-04-16 13:33:10|3041.16|3033.46|3040.98|3033.28|3041.21|3033.51|3040.93|3033.23|29
1650116000000|2022-04-16 13:33:20|3040.94|3033.24|3040.49|3032.79|3041|3033.3|3040.49|3032.79|26
1650116010000|2022-04-16 13:33:30|3040.54|3032.84|3040.23|3032.53|3040.67|3032.97|3040.21|3032.51|31
1650116020000|2022-04-16 13:33:40|3040.28|3032.58|3040.84|3033.14|3041.23|3033.53|3040.26|3032.56|34
1650116030000|2022-04-16 13:33:50|3040.83|3033.13|3041.24|3033.54|3041.24|3033.54|3040.66|3032.96|32
1650116040000|2022-04-16 13:34:00|3041.31|3033.61|3041.29|3033.59|3041.35|3033.65|3041.1|3033.4|27
1650116050000|2022-04-16 13:34:10|3041.3|3033.6|3043.11|3035.41|3043.14|3035.44|3041.3|3033.6|27
1650116060000|2022-04-16 13:34:20|3043.06|3035.36|3043.2|3035.5|3043.2|3035.5|3042.56|3034.86|32
1650116070000|2022-04-16 13:34:30|3043.85|3036.15|3044.07|3036.37|3044.55|3036.85|3043.66|3035.96|31
1650116080000|2022-04-16 13:34:40|3044.14|3036.44|3044.17|3036.47|3044.27|3036.57|3044.06|3036.36|26
1650116090000|2022-04-16 13:34:50|3044.16|3036.46|3044.21|3036.51|3044.38|3036.68|3044.1|3036.4|23
1650116100000|2022-04-16 13:35:00|3044.24|3036.54|3044.25|3036.55|3044.27|3036.57|3044.19|3036.49|18
1650116110000|2022-04-16 13:35:10|3044.21|3036.51|3043.43|3035.73|3044.24|3036.54|3043.43|3035.73|32
1650116120000|2022-04-16 13:35:20|3043.45|3035.75|3043.38|3035.68|3043.68|3035.98|3043.28|3035.58|34
1650116130000|2022-04-16 13:35:30|3043.36|3035.66|3043.44|3035.74|3043.44|3035.74|3043.31|3035.61|30
1650116140000|2022-04-16 13:35:40|3043.33|3035.63|3043.41|3035.71|3043.46|3035.76|3043.33|3035.63|22
1650116150000|2022-04-16 13:35:50|3043.46|3035.76|3043.45|3035.75|3043.48|3035.78|3043.35|3035.65|25
1650116160000|2022-04-16 13:36:00|3043.46|3035.76|3043.41|3035.71|3043.46|3035.76|3043.33|3035.63|22
1650116170000|2022-04-16 13:36:10|3043.36|3035.66|3043.37|3035.67|3043.39|3035.69|3043.31|3035.61|20
1650116180000|2022-04-16 13:36:20|3043.31|3035.61|3043.3|3035.6|3043.42|3035.72|3043.27|3035.57|20
1650116190000|2022-04-16 13:36:30|3043.28|3035.58|3043.11|3035.41|3043.3|3035.6|3043.1|3035.4|30
1650116200000|2022-04-16 13:36:40|3043.12|3035.42|3042.59|3034.89|3043.21|3035.51|3042.59|3034.89|29
1650116210000|2022-04-16 13:36:50|3042.54|3034.84|3042.83|3035.13|3042.86|3035.16|3042.48|3034.78|28
1650116220000|2022-04-16 13:37:00|3042.84|3035.14|3043.05|3035.35|3043.1|3035.4|3042.84|3035.14|30
1650116230000|2022-04-16 13:37:10|3042.96|3035.26|3043.02|3035.32|3043.02|3035.32|3042.84|3035.14|29
1650116240000|2022-04-16 13:37:20|3043.01|3035.31|3043.03|3035.33|3043.03|3035.33|3042.93|3035.23|28
1650116250000|2022-04-16 13:37:30|3043.05|3035.35|3044.23|3036.53|3044.51|3036.81|3042.98|3035.28|25
1650116260000|2022-04-16 13:37:40|3044.28|3036.58|3044.31|3036.61|3044.38|3036.68|3044.28|3036.58|28
1650116270000|2022-04-16 13:37:50|3044.33|3036.63|3044.66|3036.96|3044.69|3036.99|3044.3|3036.6|27
1650116280000|2022-04-16 13:38:00|3044.72|3037.02|3044.73|3037.03|3044.78|3037.08|3044.64|3036.94|27
1650116290000|2022-04-16 13:38:10|3044.75|3037.05|3044.23|3036.53|3044.81|3037.11|3044.12|3036.42|33
1650116300000|2022-04-16 13:38:20|3044.16|3036.46|3044.22|3036.52|3044.31|3036.61|3044.09|3036.39|26
1650116310000|2022-04-16 13:38:30|3044.23|3036.53|3043.59|3035.89|3044.3|3036.6|3043.54|3035.84|19
1650116320000|2022-04-16 13:38:40|3043.64|3035.94|3043.75|3036.05|3043.76|3036.06|3043.61|3035.91|19
1650116330000|2022-04-16 13:38:50|3043.74|3036.04|3043.75|3036.05|3043.78|3036.08|3043.71|3036.01|24
1650116340000|2022-04-16 13:39:00|3043.76|3036.06|3043.48|3035.78|3043.77|3036.07|3043.45|3035.75|25
1650116350000|2022-04-16 13:39:10|3043.49|3035.79|3043.14|3035.44|3043.53|3035.83|3043.11|3035.41|20
1650116360000|2022-04-16 13:39:20|3043.13|3035.43|3042.83|3035.13|3043.16|3035.46|3042.74|3035.04|23
1650116370000|2022-04-16 13:39:30|3042.85|3035.15|3043.26|3035.56|3043.36|3035.66|3042.85|3035.15|28
1650116380000|2022-04-16 13:39:40|3043.27|3035.57|3044.78|3037.08|3044.91|3037.21|3043.27|3035.57|31
1650116390000|2022-04-16 13:39:50|3044.83|3037.13|3044.8|3037.1|3044.93|3037.23|3044.77|3037.07|28
1650116400000|2022-04-16 13:40:00|3044.79|3037.09|3044.84|3037.14|3044.88|3037.18|3044.76|3037.06|23
1650116410000|2022-04-16 13:40:10|3044.86|3037.16|3044.35|3036.65|3044.88|3037.18|3044.32|3036.62|26
1650116420000|2022-04-16 13:40:20|3044.37|3036.67|3044.63|3036.93|3044.7|3037|3044.28|3036.58|32
1650116430000|2022-04-16 13:40:30|3044.57|3036.87|3044.68|3036.98|3044.78|3037.08|3044.57|3036.87|26
1650116440000|2022-04-16 13:40:40|3044.72|3037.02|3044.67|3036.97|3044.72|3037.02|3044.65|3036.95|15
1650116450000|2022-04-16 13:40:50|3044.68|3036.98|3044.64|3036.94|3044.7|3037|3044.57|3036.87|32
1650116460000|2022-04-16 13:41:00|3044.65|3036.95|3044.61|3036.91|3044.75|3037.05|3044.57|3036.87|29
1650116470000|2022-04-16 13:41:10|3044.63|3036.93|3044.75|3037.05|3044.75|3037.05|3044.57|3036.87|21
1650116480000|2022-04-16 13:41:20|3044.68|3036.98|3044.69|3036.99|3044.78|3037.08|3044.68|3036.98|25
1650116490000|2022-04-16 13:41:30|3044.71|3037.01|3044.74|3037.04|3044.8|3037.1|3044.65|3036.95|32
1650116500000|2022-04-16 13:41:40|3044.77|3037.07|3044.6|3036.9|3044.77|3037.07|3044.55|3036.85|23
1650116510000|2022-04-16 13:41:50|3044.61|3036.91|3044.62|3036.92|3044.62|3036.92|3044.53|3036.83|23
1650116520000|2022-04-16 13:42:00|3044.54|3036.84|3044.62|3036.92|3044.67|3036.97|3044.53|3036.83|21
1650116530000|2022-04-16 13:42:10|3044.65|3036.95|3044.64|3036.94|3044.66|3036.96|3044.58|3036.88|26
1650116540000|2022-04-16 13:42:20|3044.68|3036.98|3044.58|3036.88|3044.73|3037.03|3044.56|3036.86|28
1650116550000|2022-04-16 13:42:30|3044.59|3036.89|3044.63|3036.93|3044.65|3036.95|3044.58|3036.88|18
1650116560000|2022-04-16 13:42:40|3044.64|3036.94|3044.61|3036.91|3044.66|3036.96|3044.56|3036.86|28
1650116570000|2022-04-16 13:42:50|3044.64|3036.94|3044.64|3036.94|3044.67|3036.97|3044.62|3036.92|20
1650116580000|2022-04-16 13:43:00|3044.63|3036.93|3044.68|3036.98|3044.68|3036.98|3044.57|3036.87|22
1650116590000|2022-04-16 13:43:10|3044.67|3036.97|3044.67|3036.97|3044.67|3036.97|3044.59|3036.89|7
1650116600000|2022-04-16 13:43:20|3044.61|3036.91|3044.68|3036.98|3044.7|3037|3044.61|3036.91|19
1650116610000|2022-04-16 13:43:30|3044.63|3036.93|3044.58|3036.88|3044.63|3036.93|3044.53|3036.83|26
1650116620000|2022-04-16 13:43:40|3044.54|3036.84|3044.61|3036.91|3044.61|3036.91|3044.51|3036.81|27
1650116630000|2022-04-16 13:43:50|3044.58|3036.88|3044.56|3036.86|3044.61|3036.91|3044.54|3036.84|16
1650116640000|2022-04-16 13:44:00|3044.58|3036.88|3044.59|3036.89|3044.6|3036.9|3044.28|3036.58|14
1650116650000|2022-04-16 13:44:10|3044.54|3036.84|3044.57|3036.87|3044.6|3036.9|3044.51|3036.81|24
1650116660000|2022-04-16 13:44:20|3044.58|3036.88|3044.64|3036.94|3044.64|3036.94|3044.58|3036.88|5
1650116670000|2022-04-16 13:44:30|3044.61|3036.91|3044.63|3036.93|3044.63|3036.93|3044.59|3036.89|4
1650116680000|2022-04-16 13:44:40|3044.6|3036.9|3044.62|3036.92|3044.62|3036.92|3044.5|3036.8|17
1650116690000|2022-04-16 13:44:50|3044.58|3036.88|3044.6|3036.9|3044.6|3036.9|3044.57|3036.87|5
1650116700000|2022-04-16 13:45:00|3044.54|3036.84|3045.03|3037.33|3045.17|3037.47|3044.54|3036.84|19
1650116710000|2022-04-16 13:45:10|3045.06|3037.36|3045.16|3037.46|3045.16|3037.46|3045.02|3037.32|10
1650116720000|2022-04-16 13:45:20|3045.14|3037.44|3045.14|3037.44|3045.15|3037.45|3045.12|3037.42|7
1650116730000|2022-04-16 13:45:30|3045.15|3037.45|3045.13|3037.43|3045.15|3037.45|3045.11|3037.41|10
1650116740000|2022-04-16 13:45:40|3045.14|3037.44|3045.15|3037.45|3045.18|3037.48|3045.13|3037.43|11
1650116750000|2022-04-16 13:45:50|3045.18|3037.48|3045.43|3037.73|3045.48|3037.78|3045.15|3037.45|28
1650116760000|2022-04-16 13:46:00|3045.32|3037.62|3045.6|3037.9|3045.63|3037.93|3045.31|3037.61|30
1650116770000|2022-04-16 13:46:10|3045.59|3037.89|3044.97|3037.27|3045.64|3037.94|3044.93|3037.23|27
1650116780000|2022-04-16 13:46:20|3044.93|3037.23|3043.26|3035.56|3044.96|3037.26|3043.26|3035.56|23
1650116790000|2022-04-16 13:46:30|3043.32|3035.62|3043.97|3036.27|3044.04|3036.34|3043.13|3035.43|35
1650116800000|2022-04-16 13:46:40|3043.94|3036.24|3044.03|3036.33|3044.08|3036.38|3043.94|3036.24|16
1650116810000|2022-04-16 13:46:50|3044.02|3036.32|3043.56|3035.86|3044.1|3036.4|3043.55|3035.85|27
1650116820000|2022-04-16 13:47:00|3043.6|3035.9|3042.7|3035|3043.67|3035.97|3042.68|3034.98|23
1650116830000|2022-04-16 13:47:10|3042.71|3035.01|3043.3|3035.6|3043.33|3035.63|3042.68|3034.98|30
1650116840000|2022-04-16 13:47:20|3043.32|3035.62|3043.21|3035.51|3043.38|3035.68|3043.09|3035.39|33
1650116850000|2022-04-16 13:47:30|3043.19|3035.49|3043.13|3035.43|3043.25|3035.55|3043.09|3035.39|19
1650116860000|2022-04-16 13:47:40|3043.16|3035.46|3043.63|3035.93|3043.76|3036.06|3043.16|3035.46|18
1650116870000|2022-04-16 13:47:50|3043.74|3036.04|3043.7|3036|3043.74|3036.04|3043.63|3035.93|15
1650116880000|2022-04-16 13:48:00|3043.63|3035.93|3043.66|3035.96|3043.81|3036.11|3043.58|3035.88|24
1650116890000|2022-04-16 13:48:10|3043.69|3035.99|3043.77|3036.07|3043.77|3036.07|3043.65|3035.95|28
1650116900000|2022-04-16 13:48:20|3043.76|3036.06|3043.74|3036.04|3043.8|3036.1|3043.65|3035.95|24
1650116910000|2022-04-16 13:48:30|3043.7|3036|3043.72|3036.02|3043.77|3036.07|3043.7|3036|28
1650116920000|2022-04-16 13:48:40|3043.7|3036|3043.74|3036.04|3043.78|3036.08|3043.64|3035.94|21
1650116930000|2022-04-16 13:48:50|3043.82|3036.12|3043.56|3035.86|3043.82|3036.12|3043.45|3035.75|24
1650116940000|2022-04-16 13:49:00|3043.57|3035.87|3043|3035.3|3043.57|3035.87|3042.9|3035.2|26
1650116950000|2022-04-16 13:49:10|3042.99|3035.29|3043|3035.3|3043|3035.3|3042.9|3035.2|21
1650116960000|2022-04-16 13:49:20|3043.01|3035.31|3042.97|3035.27|3043.03|3035.33|3042.94|3035.24|29
1650116970000|2022-04-16 13:49:30|3042.98|3035.28|3042.89|3035.19|3042.99|3035.29|3042.86|3035.16|24
1650116980000|2022-04-16 13:49:40|3042.87|3035.17|3042.89|3035.19|3042.89|3035.19|3042.8|3035.1|23
1650116990000|2022-04-16 13:49:50|3042.87|3035.17|3042.74|3035.04|3042.87|3035.17|3042.71|3035.01|27
1650117000000|2022-04-16 13:50:00|3042.73|3035.03|3043.13|3035.43|3043.17|3035.47|3042.73|3035.03|26
1650117010000|2022-04-16 13:50:10|3043.06|3035.36|3043.15|3035.45|3043.21|3035.51|3043.06|3035.36|21
1650117020000|2022-04-16 13:50:20|3043.1|3035.4|3043.36|3035.66|3043.38|3035.68|3043.07|3035.37|12
1650117030000|2022-04-16 13:50:30|3043.35|3035.65|3043.4|3035.7|3043.43|3035.73|3043.35|3035.65|25
1650117040000|2022-04-16 13:50:40|3043.39|3035.69|3044.09|3036.39|3044.3|3036.6|3043.36|3035.66|28
1650117050000|2022-04-16 13:50:50|3044.13|3036.43|3043.77|3036.07|3044.17|3036.47|3043.77|3036.07|31
1650117060000|2022-04-16 13:51:00|3043.74|3036.04|3043.85|3036.15|3043.95|3036.25|3043.74|3036.04|27
1650117070000|2022-04-16 13:51:10|3043.83|3036.13|3043.91|3036.21|3043.91|3036.21|3043.83|3036.13|25
1650117080000|2022-04-16 13:51:20|3043.98|3036.28|3044.33|3036.63|3044.33|3036.63|3043.98|3036.28|19
1650117090000|2022-04-16 13:51:30|3044.16|3036.46|3044.16|3036.46|3044.3|3036.6|3044.16|3036.46|9
1650117100000|2022-04-16 13:51:40|3044.19|3036.49|3044.19|3036.49|3044.31|3036.61|3044.13|3036.43|34
1650117110000|2022-04-16 13:51:50|3044.24|3036.54|3044.08|3036.38|3044.24|3036.54|3044|3036.3|28
1650117120000|2022-04-16 13:52:00|3044.11|3036.41|3044.12|3036.42|3044.13|3036.43|3044.06|3036.36|23
1650117130000|2022-04-16 13:52:10|3044.13|3036.43|3044.19|3036.49|3044.21|3036.51|3044.07|3036.37|6
1650117140000|2022-04-16 13:52:20|3044.11|3036.41|3044.14|3036.44|3044.17|3036.47|3044.06|3036.36|22
1650117150000|2022-04-16 13:52:30|3044.07|3036.37|3043.8|3036.1|3044.07|3036.37|3043.77|3036.07|13
1650117160000|2022-04-16 13:52:40|3043.76|3036.06|3043.07|3035.37|3043.8|3036.1|3043.06|3035.36|28
1650117170000|2022-04-16 13:52:50|3043.06|3035.36|3043.35|3035.65|3043.36|3035.66|3043.06|3035.36|28
1650117180000|2022-04-16 13:53:00|3043.36|3035.66|3043.92|3036.22|3043.98|3036.28|3043.34|3035.64|21
1650117190000|2022-04-16 13:53:10|3043.9|3036.2|3043.91|3036.21|3043.94|3036.24|3043.89|3036.19|32
1650117200000|2022-04-16 13:53:20|3043.93|3036.23|3043.9|3036.2|3043.93|3036.23|3043.86|3036.16|20
1650117210000|2022-04-16 13:53:30|3043.92|3036.22|3043.87|3036.17|3043.93|3036.23|3043.78|3036.08|21
1650117220000|2022-04-16 13:53:40|3043.9|3036.2|3043.93|3036.23|3043.94|3036.24|3043.83|3036.13|24
1650117230000|2022-04-16 13:53:50|3043.94|3036.24|3043.91|3036.21|3043.96|3036.26|3043.9|3036.2|13
1650117240000|2022-04-16 13:54:00|3043.93|3036.23|3044.34|3036.64|3044.35|3036.65|3043.92|3036.22|29
1650117250000|2022-04-16 13:54:10|3044.31|3036.61|3044.33|3036.63|3044.36|3036.66|3044.19|3036.49|24
1650117260000|2022-04-16 13:54:20|3044.31|3036.61|3044.35|3036.65|3044.36|3036.66|3044.26|3036.56|18
1650117270000|2022-04-16 13:54:30|3044.33|3036.63|3044.33|3036.63|3044.39|3036.69|3044.27|3036.57|24
1650117280000|2022-04-16 13:54:40|3044.35|3036.65|3044.76|3037.06|3044.76|3037.06|3044.35|3036.65|11
1650117290000|2022-04-16 13:54:50|3044.67|3036.97|3044.66|3036.96|3044.67|3036.97|3044.6|3036.9|10
1650117300000|2022-04-16 13:55:00|3044.65|3036.95|3044.52|3036.82|3044.65|3036.95|3044.49|3036.79|6
1650117310000|2022-04-16 13:55:10|3044.59|3036.89|3044.53|3036.83|3044.67|3036.97|3044.46|3036.76|17
1650117320000|2022-04-16 13:55:20|3044.54|3036.84|3044.57|3036.87|3044.58|3036.88|3044.49|3036.79|11
1650117330000|2022-04-16 13:55:30|3044.55|3036.85|3044.59|3036.89|3044.59|3036.89|3044.49|3036.79|27
1650117340000|2022-04-16 13:55:40|3044.62|3036.92|3044.47|3036.77|3044.62|3036.92|3044.47|3036.77|13
1650117350000|2022-04-16 13:55:50|3044.49|3036.79|3044.58|3036.88|3044.58|3036.88|3044.49|3036.79|12
1650117360000|2022-04-16 13:56:00|3044.44|3036.74|3044.54|3036.84|3044.54|3036.84|3044.44|3036.74|8
1650117370000|2022-04-16 13:56:10|3044.47|3036.77|3044.47|3036.77|3044.62|3036.92|3044.29|3036.59|23
1650117380000|2022-04-16 13:56:20|3044.49|3036.79|3044.56|3036.86|3044.6|3036.9|3044.49|3036.79|15
1650117390000|2022-04-16 13:56:30|3044.54|3036.84|3044.5|3036.8|3044.57|3036.87|3044.46|3036.76|19
1650117400000|2022-04-16 13:56:40|3044.52|3036.82|3044.58|3036.88|3044.6|3036.9|3044.52|3036.82|8
1650117410000|2022-04-16 13:56:50|3044.59|3036.89|3045.22|3037.52|3045.27|3037.57|3044.53|3036.83|20
1650117420000|2022-04-16 13:57:00|3045.24|3037.54|3045.44|3037.74|3045.44|3037.74|3045.24|3037.54|19
1650117430000|2022-04-16 13:57:10|3045.43|3037.73|3045.43|3037.73|3045.5|3037.8|3045.35|3037.65|14
1650117440000|2022-04-16 13:57:20|3045.41|3037.71|3045.43|3037.73|3045.49|3037.79|3045.35|3037.65|17
1650117450000|2022-04-16 13:57:30|3045.46|3037.76|3044.14|3036.44|3045.46|3037.76|3043.88|3036.18|32
1650117460000|2022-04-16 13:57:40|3044.09|3036.39|3043.93|3036.23|3044.19|3036.49|3043.9|3036.2|29
1650117470000|2022-04-16 13:57:50|3043.88|3036.18|3043.96|3036.26|3043.96|3036.26|3043.86|3036.16|17
1650117480000|2022-04-16 13:58:00|3043.97|3036.27|3043.92|3036.22|3044.04|3036.34|3043.87|3036.17|18
1650117490000|2022-04-16 13:58:10|3043.91|3036.21|3043.91|3036.21|3043.96|3036.26|3043.9|3036.2|12
1650117500000|2022-04-16 13:58:20|3043.92|3036.22|3043.8|3036.1|3043.96|3036.26|3043.79|3036.09|25
1650117510000|2022-04-16 13:58:30|3043.79|3036.09|3043.79|3036.09|3043.83|3036.13|3043.76|3036.06|12
1650117520000|2022-04-16 13:58:40|3043.83|3036.13|3043.77|3036.07|3043.83|3036.13|3043.74|3036.04|12
1650117530000|2022-04-16 13:58:50|3043.8|3036.1|3043.92|3036.22|3044.15|3036.45|3043.77|3036.07|21
1650117540000|2022-04-16 13:59:00|3043.95|3036.25|3044.07|3036.37|3044.09|3036.39|3043.95|3036.25|20
1650117550000|2022-04-16 13:59:10|3044.08|3036.38|3043.95|3036.25|3044.3|3036.6|3043.93|3036.23|26
1650117560000|2022-04-16 13:59:20|3044.27|3036.57|3044.3|3036.6|3044.33|3036.63|3044.23|3036.53|23
1650117570000|2022-04-16 13:59:30|3044.32|3036.62|3045.25|3037.55|3045.25|3037.55|3044.32|3036.62|17
1650117580000|2022-04-16 13:59:40|3045.23|3037.53|3045.34|3037.64|3045.42|3037.72|3045.19|3037.49|14
1650117590000|2022-04-16 13:59:50|3045.35|3037.65|3045.7|3038|3045.7|3038|3045.34|3037.64|23
1650117600000|2022-04-16 14:00:00|3045.72|3038.02|3045.54|3037.84|3045.73|3038.03|3045.53|3037.83|14
1650117610000|2022-04-16 14:00:10|3045.51|3037.81|3045.72|3038.02|3045.72|3038.02|3045.48|3037.78|22
1650117620000|2022-04-16 14:00:20|3045.71|3038.01|3045.77|3038.07|3045.79|3038.09|3045.68|3037.98|15
1650117630000|2022-04-16 14:00:30|3045.76|3038.06|3045.62|3037.92|3045.78|3038.08|3045.57|3037.87|18
1650117640000|2022-04-16 14:00:40|3045.6|3037.9|3045.6|3037.9|3045.69|3037.99|3045.59|3037.89|22
1650117650000|2022-04-16 14:00:50|3045.63|3037.93|3045.65|3037.95|3045.68|3037.98|3045.63|3037.93|15
1650117660000|2022-04-16 14:01:00|3045.66|3037.96|3045.81|3038.11|3045.81|3038.11|3045.64|3037.94|18
1650117670000|2022-04-16 14:01:10|3045.8|3038.1|3045.81|3038.11|3045.87|3038.17|3045.8|3038.1|12
1650117680000|2022-04-16 14:01:20|3045.85|3038.15|3045.84|3038.14|3045.85|3038.15|3045.83|3038.13|5
1650117690000|2022-04-16 14:01:30|3045.85|3038.15|3045.81|3038.11|3045.86|3038.16|3045.81|3038.11|20
1650117710000|2022-04-16 14:01:50|3045.85|3038.15|3045.81|3038.11|3045.86|3038.16|3045.8|3038.1|15
1650117720000|2022-04-16 14:02:00|3045.84|3038.14|3045.85|3038.15|3045.87|3038.17|3045.8|3038.1|28
1650117730000|2022-04-16 14:02:10|3045.88|3038.18|3045.85|3038.15|3045.88|3038.18|3045.78|3038.08|21
1650117740000|2022-04-16 14:02:20|3045.67|3037.97|3045.37|3037.67|3045.85|3038.15|3045.32|3037.62|24
1650117750000|2022-04-16 14:02:30|3045.38|3037.68|3045.35|3037.65|3045.41|3037.71|3045.25|3037.55|26
1650117760000|2022-04-16 14:02:40|3045.37|3037.67|3045.29|3037.59|3045.37|3037.67|3045.28|3037.58|26
1650117770000|2022-04-16 14:02:50|3045.3|3037.6|3045.39|3037.69|3045.41|3037.71|3045.29|3037.59|10
1650117780000|2022-04-16 14:03:00|3045.34|3037.64|3045.32|3037.62|3045.38|3037.68|3045.28|3037.58|10
1650117790000|2022-04-16 14:03:10|3045.28|3037.58|3045.37|3037.67|3045.41|3037.71|3045.23|3037.53|20
1650117800000|2022-04-16 14:03:20|3045.68|3037.98|3045.73|3038.03|3045.74|3038.04|3045.63|3037.93|18
1650117810000|2022-04-16 14:03:30|3045.74|3038.04|3045.77|3038.07|3045.77|3038.07|3045.72|3038.02|13
1650117820000|2022-04-16 14:03:40|3045.74|3038.04|3045.75|3038.05|3045.77|3038.07|3045.72|3038.02|12
1650117830000|2022-04-16 14:03:50|3045.74|3038.04|3045.74|3038.04|3045.75|3038.05|3045.71|3038.01|16
1650117840000|2022-04-16 14:04:00|3045.73|3038.03|3045.85|3038.15|3045.85|3038.15|3045.71|3038.01|16
1650117850000|2022-04-16 14:04:10|3045.76|3038.06|3045.82|3038.12|3045.84|3038.14|3045.76|3038.06|21
1650117860000|2022-04-16 14:04:20|3045.83|3038.13|3045.78|3038.08|3045.85|3038.15|3045.75|3038.05|27
1650117870000|2022-04-16 14:04:30|3045.76|3038.06|3045.17|3037.47|3045.79|3038.09|3045.15|3037.45|21
1650117880000|2022-04-16 14:04:40|3045.18|3037.48|3045.22|3037.52|3045.22|3037.52|3045.12|3037.42|17
1650117890000|2022-04-16 14:04:50|3045.23|3037.53|3045.16|3037.46|3045.29|3037.59|3045.15|3037.45|16
1650117900000|2022-04-16 14:05:00|3045.17|3037.47|3045.18|3037.48|3045.22|3037.52|3045.13|3037.43|18
1650117910000|2022-04-16 14:05:10|3045.16|3037.46|3045.18|3037.48|3045.23|3037.53|3045.11|3037.41|18
1650117920000|2022-04-16 14:05:20|3045.21|3037.51|3044.23|3036.53|3045.22|3037.52|3043.83|3036.13|30
1650117930000|2022-04-16 14:05:30|3044.24|3036.54|3043.6|3035.9|3044.24|3036.54|3043.19|3035.49|27
1650117940000|2022-04-16 14:05:40|3043.62|3035.92|3043.84|3036.14|3043.86|3036.16|3043.45|3035.75|26
1650117950000|2022-04-16 14:05:50|3043.83|3036.13|3043.76|3036.06|3043.83|3036.13|3043.61|3035.91|23
1650117960000|2022-04-16 14:06:00|3043.75|3036.05|3043.81|3036.11|3043.82|3036.12|3043.69|3035.99|11
1650117970000|2022-04-16 14:06:10|3043.82|3036.12|3043.64|3035.94|3043.82|3036.12|3043.57|3035.87|22
1650117980000|2022-04-16 14:06:20|3043.63|3035.93|3044.16|3036.46|3044.18|3036.48|3043.53|3035.83|20
1650117990000|2022-04-16 14:06:30|3044.17|3036.47|3044|3036.3|3044.39|3036.69|3043.98|3036.28|28
1650118000000|2022-04-16 14:06:40|3043.96|3036.26|3044.14|3036.44|3044.24|3036.54|3043.91|3036.21|26
1650118010000|2022-04-16 14:06:50|3044.18|3036.48|3044.21|3036.51|3044.26|3036.56|3044.17|3036.47|11
1650118020000|2022-04-16 14:07:00|3044.25|3036.55|3044.09|3036.39|3044.29|3036.59|3044.09|3036.39|15
1650118030000|2022-04-16 14:07:10|3044.16|3036.46|3044.26|3036.56|3044.26|3036.56|3044.15|3036.45|18
1650118040000|2022-04-16 14:07:20|3044.22|3036.52|3044.14|3036.44|3044.26|3036.56|3044.07|3036.37|24
1650118050000|2022-04-16 14:07:30|3044.17|3036.47|3043.83|3036.13|3044.17|3036.47|3043.72|3036.02|19
1650118060000|2022-04-16 14:07:40|3043.84|3036.14|3043.62|3035.92|3043.85|3036.15|3043.62|3035.92|17
1650118070000|2022-04-16 14:07:50|3043.63|3035.93|3043.44|3035.74|3043.71|3036.01|3043.41|3035.71|25
1650118080000|2022-04-16 14:08:00|3043.42|3035.72|3043.47|3035.77|3043.47|3035.77|3043.41|3035.71|8
1650118090000|2022-04-16 14:08:10|3043.46|3035.76|3043.51|3035.81|3043.59|3035.89|3043.46|3035.76|7
1650118100000|2022-04-16 14:08:20|3043.53|3035.83|3044.07|3036.37|3044.2|3036.5|3043.53|3035.83|23
1650118110000|2022-04-16 14:08:30|3044.09|3036.39|3044.37|3036.67|3044.38|3036.68|3044.09|3036.39|13
1650118120000|2022-04-16 14:08:40|3044.29|3036.59|3044.3|3036.6|3044.33|3036.63|3044.27|3036.57|13
1650118130000|2022-04-16 14:08:50|3044.26|3036.56|3044.31|3036.61|3044.37|3036.67|3044.26|3036.56|29
1650118140000|2022-04-16 14:09:00|3044.32|3036.62|3044.52|3036.82|3044.52|3036.82|3044.27|3036.57|22
1650118150000|2022-04-16 14:09:10|3044.53|3036.83|3044.51|3036.81|3044.53|3036.83|3044.4|3036.7|17
1650118160000|2022-04-16 14:09:20|3044.45|3036.75|3044.51|3036.81|3044.56|3036.86|3044.45|3036.75|13
1650118170000|2022-04-16 14:09:30|3044.49|3036.79|3044.26|3036.56|3044.51|3036.81|3044.21|3036.51|29
1650118180000|2022-04-16 14:09:40|3044.27|3036.57|3044.35|3036.65|3044.36|3036.66|3044.24|3036.54|12
1650118190000|2022-04-16 14:09:50|3044.38|3036.68|3044.26|3036.56|3044.39|3036.69|3044.22|3036.52|20
1650118200000|2022-04-16 14:10:00|3044.24|3036.54|3044.25|3036.55|3044.42|3036.72|3044.2|3036.5|16
1650118210000|2022-04-16 14:10:10|3044.29|3036.59|3044.42|3036.72|3044.43|3036.73|3044.23|3036.53|16
1650118220000|2022-04-16 14:10:20|3044.3|3036.6|3045.13|3037.43|3045.13|3037.43|3044.21|3036.51|24
1650118230000|2022-04-16 14:10:30|3045.16|3037.46|3045.41|3037.71|3045.46|3037.76|3045.14|3037.44|21
1650118240000|2022-04-16 14:10:40|3045.42|3037.72|3045.39|3037.69|3045.43|3037.73|3045.37|3037.67|10
1650118250000|2022-04-16 14:10:50|3045.35|3037.65|3045.28|3037.58|3045.37|3037.67|3045.22|3037.52|17
1650118260000|2022-04-16 14:11:00|3045.29|3037.59|3045.14|3037.44|3045.34|3037.64|3045.14|3037.44|16
1650118270000|2022-04-16 14:11:10|3045.18|3037.48|3045.14|3037.44|3045.22|3037.52|3045.14|3037.44|12
1650118280000|2022-04-16 14:11:20|3045.18|3037.48|3045.12|3037.42|3045.18|3037.48|3045.1|3037.4|15
1650118290000|2022-04-16 14:11:30|3045.17|3037.47|3045.17|3037.47|3045.2|3037.5|3045.06|3037.36|19
1650118300000|2022-04-16 14:11:40|3045.13|3037.43|3045.16|3037.46|3045.17|3037.47|3044.95|3037.25|22
1650118310000|2022-04-16 14:11:50|3045.17|3037.47|3045.27|3037.57|3045.28|3037.58|3045.07|3037.37|21
1650118320000|2022-04-16 14:12:00|3045.24|3037.54|3045.15|3037.45|3045.33|3037.63|3045.15|3037.45|18
1650118330000|2022-04-16 14:12:10|3045.18|3037.48|3045.16|3037.46|3045.18|3037.48|3045.1|3037.4|17
1650118340000|2022-04-16 14:12:20|3045.15|3037.45|3045.17|3037.47|3045.21|3037.51|3045.13|3037.43|16
1650118350000|2022-04-16 14:12:30|3045.13|3037.43|3045.07|3037.37|3045.19|3037.49|3045.05|3037.35|24
1650118360000|2022-04-16 14:12:40|3045.04|3037.34|3045.06|3037.36|3045.14|3037.44|3045.01|3037.31|26
1650118370000|2022-04-16 14:12:50|3045.03|3037.33|3044.2|3036.5|3045.11|3037.41|3044.2|3036.5|30
1650118380000|2022-04-16 14:13:00|3044.17|3036.47|3044.25|3036.55|3044.31|3036.61|3044.17|3036.47|19
1650118390000|2022-04-16 14:13:10|3044.27|3036.57|3044.33|3036.63|3044.39|3036.69|3044.25|3036.55|19
1650118400000|2022-04-16 14:13:20|3044.24|3036.54|3044.26|3036.56|3044.31|3036.61|3044.2|3036.5|9
1650118410000|2022-04-16 14:13:30|3044.25|3036.55|3044.25|3036.55|3044.31|3036.61|3044.24|3036.54|11
1650118420000|2022-04-16 14:13:40|3044.26|3036.56|3044.23|3036.53|3044.31|3036.61|3044.21|3036.51|19
1650118430000|2022-04-16 14:13:50|3044.25|3036.55|3044.3|3036.6|3044.31|3036.61|3044.2|3036.5|20
1650118440000|2022-04-16 14:14:00|3044.22|3036.52|3044.24|3036.54|3044.29|3036.59|3044.13|3036.43|31
1650118450000|2022-04-16 14:14:10|3044.2|3036.5|3044.27|3036.57|3044.29|3036.59|3044.18|3036.48|28
1650118460000|2022-04-16 14:14:20|3044.24|3036.54|3044.25|3036.55|3044.33|3036.63|3044.2|3036.5|21
1650118470000|2022-04-16 14:14:30|3044.21|3036.51|3044.27|3036.57|3044.34|3036.64|3044.19|3036.49|20
1650118480000|2022-04-16 14:14:40|3044.2|3036.5|3043.62|3035.92|3044.37|3036.67|3043.53|3035.83|26
1650118490000|2022-04-16 14:14:50|3043.63|3035.93|3042.61|3034.91|3043.65|3035.95|3042.59|3034.89|29
1650118500000|2022-04-16 14:15:00|3041.97|3034.27|3041.65|3033.95|3042.06|3034.36|3041.65|3033.95|31
1650118510000|2022-04-16 14:15:10|3041.64|3033.94|3041.73|3034.03|3041.73|3034.03|3041.6|3033.9|22
1650118520000|2022-04-16 14:15:20|3041.7|3034|3041.26|3033.56|3041.74|3034.04|3041.23|3033.53|28
1650118530000|2022-04-16 14:15:30|3041.25|3033.55|3041.11|3033.41|3041.25|3033.55|3041.08|3033.38|19
1650118540000|2022-04-16 14:15:40|3041.09|3033.39|3040.54|3032.84|3041.11|3033.41|3040.52|3032.82|27
1650118550000|2022-04-16 14:15:50|3040.53|3032.83|3039.83|3032.13|3040.98|3033.28|3039.83|3032.13|32
1650118560000|2022-04-16 14:16:00|3039.6|3031.9|3039.87|3032.17|3039.93|3032.23|3038.73|3031.03|32
1650118570000|2022-04-16 14:16:10|3039.89|3032.19|3041.25|3033.55|3041.26|3033.56|3039.88|3032.18|32
1650118580000|2022-04-16 14:16:20|3041.26|3033.56|3041.96|3034.26|3042.02|3034.32|3041.23|3033.53|25
1650118590000|2022-04-16 14:16:30|3041.95|3034.25|3040.94|3033.24|3041.95|3034.25|3040.89|3033.19|32
1650118600000|2022-04-16 14:16:40|3041.06|3033.36|3041.03|3033.33|3041.08|3033.38|3041|3033.3|31
1650118610000|2022-04-16 14:16:50|3041.04|3033.34|3041.45|3033.75|3041.49|3033.79|3041.03|3033.33|25
1650118620000|2022-04-16 14:17:00|3041.41|3033.71|3041.3|3033.6|3041.42|3033.72|3041.15|3033.45|28
1650118630000|2022-04-16 14:17:10|3041.29|3033.59|3041.34|3033.64|3041.39|3033.69|3041.28|3033.58|15
1650118640000|2022-04-16 14:17:20|3041.43|3033.73|3041.72|3034.02|3041.72|3034.02|3041.29|3033.59|21
1650118650000|2022-04-16 14:17:30|3041.59|3033.89|3041.63|3033.93|3041.86|3034.16|3041.58|3033.88|18
1650118660000|2022-04-16 14:17:40|3041.62|3033.92|3041.97|3034.27|3041.97|3034.27|3041.62|3033.92|21
1650118670000|2022-04-16 14:17:50|3041.92|3034.22|3041.95|3034.25|3041.95|3034.25|3041.91|3034.21|14
1650118680000|2022-04-16 14:18:00|3041.94|3034.24|3041.91|3034.21|3041.95|3034.25|3041.91|3034.21|16
1650118690000|2022-04-16 14:18:10|3041.92|3034.22|3041.94|3034.24|3041.95|3034.25|3041.73|3034.03|26
1650118700000|2022-04-16 14:18:20|3041.96|3034.26|3042.04|3034.34|3042.04|3034.34|3041.96|3034.26|9
1650118710000|2022-04-16 14:18:30|3042.01|3034.31|3042.06|3034.36|3042.06|3034.36|3042.01|3034.31|3
1650118720000|2022-04-16 14:18:40|3042.04|3034.34|3041.46|3033.76|3042.06|3034.36|3041.46|3033.76|20
1650118730000|2022-04-16 14:18:50|3041.47|3033.77|3040.96|3033.26|3041.49|3033.79|3040.96|3033.26|31
1650118740000|2022-04-16 14:19:00|3040.94|3033.24|3041.09|3033.39|3041.09|3033.39|3040.92|3033.22|28
1650118750000|2022-04-16 14:19:10|3041.05|3033.35|3040.8|3033.1|3041.21|3033.51|3040.5|3032.8|28
1650118760000|2022-04-16 14:19:20|3040.75|3033.05|3041.62|3033.92|3041.64|3033.94|3040.61|3032.91|22
1650118770000|2022-04-16 14:19:30|3041.59|3033.89|3041.79|3034.09|3041.79|3034.09|3041.59|3033.89|14
1650118780000|2022-04-16 14:19:40|3041.8|3034.1|3042.23|3034.53|3042.23|3034.53|3041.71|3034.01|29
1650118790000|2022-04-16 14:19:50|3042.24|3034.54|3042.17|3034.47|3042.27|3034.57|3042.14|3034.44|28
1650118800000|2022-04-16 14:20:00|3042.18|3034.48|3042.15|3034.45|3042.25|3034.55|3042.15|3034.45|24
1650118810000|2022-04-16 14:20:10|3042.17|3034.47|3042.15|3034.45|3042.19|3034.49|3042.13|3034.43|25
1650118820000|2022-04-16 14:20:20|3042.14|3034.44|3042.13|3034.43|3042.17|3034.47|3042.12|3034.42|18
1650118830000|2022-04-16 14:20:30|3042.14|3034.44|3041.58|3033.88|3042.16|3034.46|3041.51|3033.81|29
1650118840000|2022-04-16 14:20:40|3041.62|3033.92|3041.86|3034.16|3041.92|3034.22|3041.56|3033.86|24
1650118850000|2022-04-16 14:20:50|3041.88|3034.18|3041.83|3034.13|3041.88|3034.18|3041.76|3034.06|19
1650118860000|2022-04-16 14:21:00|3041.85|3034.15|3041.8|3034.1|3041.87|3034.17|3041.79|3034.09|25
1650118870000|2022-04-16 14:21:10|3041.84|3034.14|3041.82|3034.12|3041.85|3034.15|3041.8|3034.1|24
1650118880000|2022-04-16 14:21:20|3041.8|3034.1|3041.79|3034.09|3041.85|3034.15|3041.79|3034.09|19
1650118890000|2022-04-16 14:21:30|3041.8|3034.1|3041.72|3034.02|3041.81|3034.11|3041.69|3033.99|15
1650118900000|2022-04-16 14:21:40|3041.76|3034.06|3041.81|3034.11|3041.83|3034.13|3041.72|3034.02|27
1650118910000|2022-04-16 14:21:50|3041.79|3034.09|3041.8|3034.1|3041.8|3034.1|3041.73|3034.03|12
1650118920000|2022-04-16 14:22:00|3041.76|3034.06|3041.79|3034.09|3041.82|3034.12|3041.76|3034.06|9
1650118930000|2022-04-16 14:22:10|3041.82|3034.12|3041.74|3034.04|3041.82|3034.12|3041.62|3033.92|16
1650118940000|2022-04-16 14:22:20|3041.61|3033.91|3041.68|3033.98|3041.68|3033.98|3041.61|3033.91|7
1650118950000|2022-04-16 14:22:30|3041.67|3033.97|3041.83|3034.13|3041.84|3034.14|3041.62|3033.92|14
1650118960000|2022-04-16 14:22:40|3041.82|3034.12|3042.27|3034.57|3042.44|3034.74|3041.77|3034.07|19
1650118970000|2022-04-16 14:22:50|3042.63|3034.93|3043.76|3036.06|3043.98|3036.28|3042.63|3034.93|22
1650118980000|2022-04-16 14:23:00|3043.77|3036.07|3043.8|3036.1|3043.8|3036.1|3043.74|3036.04|26
1650118990000|2022-04-16 14:23:10|3043.82|3036.12|3043.95|3036.25|3043.97|3036.27|3043.77|3036.07|34
1650119000000|2022-04-16 14:23:20|3043.93|3036.23|3043.91|3036.21|3043.95|3036.25|3043.91|3036.21|36
1650119010000|2022-04-16 14:23:30|3043.93|3036.23|3044.26|3036.56|3044.33|3036.63|3043.91|3036.21|21
1650119020000|2022-04-16 14:23:40|3044.29|3036.59|3044.4|3036.7|3044.47|3036.77|3044.29|3036.59|11
1650119030000|2022-04-16 14:23:50|3044.41|3036.71|3044.33|3036.63|3044.41|3036.71|3044.33|3036.63|9
1650119050000|2022-04-16 14:24:10|3044.31|3036.61|3043.99|3036.29|3044.31|3036.61|3043.8|3036.1|29
1650119060000|2022-04-16 14:24:20|3044.08|3036.38|3044.37|3036.67|3044.41|3036.71|3044.03|3036.33|18
1650119070000|2022-04-16 14:24:30|3044.41|3036.71|3044.5|3036.8|3044.63|3036.93|3044.41|3036.71|16
1650119080000|2022-04-16 14:24:40|3044.45|3036.75|3044.44|3036.74|3044.48|3036.78|3044.43|3036.73|18
1650119090000|2022-04-16 14:24:50|3044.46|3036.76|3044.43|3036.73|3044.49|3036.79|3044.43|3036.73|21
1650119100000|2022-04-16 14:25:00|3044.44|3036.74|3044.88|3037.18|3045.02|3037.32|3044.43|3036.73|28
1650119110000|2022-04-16 14:25:10|3044.85|3037.15|3044.33|3036.63|3044.9|3037.2|3044.28|3036.58|23
1650119120000|2022-04-16 14:25:20|3044.42|3036.72|3044.37|3036.67|3044.42|3036.72|3044.25|3036.55|18
1650119130000|2022-04-16 14:25:30|3044.32|3036.62|3044.53|3036.83|3044.57|3036.87|3044.32|3036.62|20
1650119140000|2022-04-16 14:25:40|3044.52|3036.82|3044.44|3036.74|3044.55|3036.85|3044.44|3036.74|21
1650119150000|2022-04-16 14:25:50|3044.46|3036.76|3044.83|3037.13|3044.94|3037.24|3044.46|3036.76|24
1650119160000|2022-04-16 14:26:00|3044.82|3037.12|3045.32|3037.62|3045.4|3037.7|3044.82|3037.12|13
1650119170000|2022-04-16 14:26:10|3045.3|3037.6|3045.65|3037.95|3045.75|3038.05|3045.3|3037.6|23
1650119180000|2022-04-16 14:26:20|3045.68|3037.98|3045.74|3038.04|3045.78|3038.08|3045.65|3037.95|21
1650119190000|2022-04-16 14:26:30|3045.73|3038.03|3045.72|3038.02|3045.79|3038.09|3045.68|3037.98|23
1650119200000|2022-04-16 14:26:40|3045.76|3038.06|3046.11|3038.41|3046.16|3038.46|3045.74|3038.04|20
1650119210000|2022-04-16 14:26:50|3046.1|3038.4|3046.21|3038.51|3046.21|3038.51|3046.08|3038.38|18
1650119220000|2022-04-16 14:27:00|3046.15|3038.45|3046.32|3038.62|3046.33|3038.63|3046.15|3038.45|8
1650119230000|2022-04-16 14:27:10|3046.29|3038.59|3046.29|3038.59|3046.31|3038.61|3046.25|3038.55|8
1650119240000|2022-04-16 14:27:20|3046.28|3038.58|3046.22|3038.52|3046.28|3038.58|3046.18|3038.48|20
1650119250000|2022-04-16 14:27:30|3046.23|3038.53|3046.19|3038.49|3046.23|3038.53|3046.19|3038.49|9
1650119260000|2022-04-16 14:27:40|3046.18|3038.48|3046.2|3038.5|3046.21|3038.51|3046.18|3038.48|18
1650119270000|2022-04-16 14:27:50|3046.21|3038.51|3046.31|3038.61|3046.31|3038.61|3046.18|3038.48|19
1650119280000|2022-04-16 14:28:00|3046.38|3038.68|3048.02|3040.32|3048.1|3040.4|3046.35|3038.65|34
1650119290000|2022-04-16 14:28:10|3048.03|3040.33|3048.03|3040.33|3048.13|3040.43|3047.95|3040.25|26
1650119300000|2022-04-16 14:28:20|3048.08|3040.38|3048.42|3040.72|3048.56|3040.86|3048.03|3040.33|24
1650119310000|2022-04-16 14:28:30|3048.41|3040.71|3047.98|3040.28|3048.65|3040.95|3047.98|3040.28|34
1650119320000|2022-04-16 14:28:40|3048.06|3040.36|3047.76|3040.06|3048.06|3040.36|3047.7|3040|24
1650119330000|2022-04-16 14:28:50|3047.72|3040.02|3047.71|3040.01|3047.79|3040.09|3047.71|3040.01|10
1650119340000|2022-04-16 14:29:00|3047.7|3040|3047.67|3039.97|3047.73|3040.03|3047.49|3039.79|29
1650119350000|2022-04-16 14:29:10|3047.68|3039.98|3047.6|3039.9|3047.74|3040.04|3047.59|3039.89|21
1650119360000|2022-04-16 14:29:20|3047.62|3039.92|3047.62|3039.92|3047.67|3039.97|3047.59|3039.89|18
1650119370000|2022-04-16 14:29:30|3047.68|3039.98|3047.53|3039.83|3047.68|3039.98|3047.49|3039.79|16
1650119380000|2022-04-16 14:29:40|3047.57|3039.87|3047.61|3039.91|3047.61|3039.91|3047.52|3039.82|18
1650119390000|2022-04-16 14:29:50|3047.58|3039.88|3047.79|3040.09|3047.8|3040.1|3047.53|3039.83|16
1650119400000|2022-04-16 14:30:00|3047.84|3040.14|3047.71|3040.01|3047.85|3040.15|3047.68|3039.98|23
1650119410000|2022-04-16 14:30:10|3047.78|3040.08|3047.69|3039.99|3047.78|3040.08|3047.62|3039.92|17
1650119420000|2022-04-16 14:30:20|3047.7|3040|3047.66|3039.96|3047.74|3040.04|3047.66|3039.96|20
1650119430000|2022-04-16 14:30:30|3047.68|3039.98|3047.42|3039.72|3047.74|3040.04|3047.41|3039.71|27
1650119440000|2022-04-16 14:30:40|3047.47|3039.77|3047.46|3039.76|3047.52|3039.82|3047.45|3039.75|17
1650119450000|2022-04-16 14:30:50|3047.47|3039.77|3047.48|3039.78|3047.51|3039.81|3047.47|3039.77|16
1650119460000|2022-04-16 14:31:00|3047.49|3039.79|3047.22|3039.52|3047.49|3039.79|3047.2|3039.5|12
1650119470000|2022-04-16 14:31:10|3047.21|3039.51|3047.23|3039.53|3047.28|3039.58|3047.1|3039.4|12
1650119480000|2022-04-16 14:31:20|3047.3|3039.6|3047.12|3039.42|3047.3|3039.6|3047.12|3039.42|8
1650119490000|2022-04-16 14:31:30|3046.93|3039.23|3046.82|3039.12|3046.96|3039.26|3046.73|3039.03|21
1650119500000|2022-04-16 14:31:40|3046.83|3039.13|3045.92|3038.22|3046.93|3039.23|3045.92|3038.22|28
1650119510000|2022-04-16 14:31:50|3045.84|3038.14|3044.83|3037.13|3045.84|3038.14|3044.77|3037.07|34
1650119520000|2022-04-16 14:32:00|3044.82|3037.12|3044.62|3036.92|3044.85|3037.15|3044.59|3036.89|22
1650119530000|2022-04-16 14:32:10|3044.66|3036.96|3044.64|3036.94|3044.75|3037.05|3044.53|3036.83|30
1650119540000|2022-04-16 14:32:20|3044.63|3036.93|3043.88|3036.18|3044.63|3036.93|3043.87|3036.17|24
1650119550000|2022-04-16 14:32:30|3043.77|3036.07|3043.93|3036.23|3043.93|3036.23|3043.74|3036.04|19
1650119560000|2022-04-16 14:32:40|3043.88|3036.18|3043.92|3036.22|3043.92|3036.22|3043.86|3036.16|14
1650119570000|2022-04-16 14:32:50|3043.94|3036.24|3045.13|3037.43|3045.16|3037.46|3043.94|3036.24|17
1650119580000|2022-04-16 14:33:00|3045.12|3037.42|3045.12|3037.42|3045.14|3037.44|3045.1|3037.4|14
1650119590000|2022-04-16 14:33:10|3045.11|3037.41|3045.12|3037.42|3045.13|3037.43|3045.11|3037.41|16
1650119600000|2022-04-16 14:33:20|3045.13|3037.43|3045.02|3037.32|3045.14|3037.44|3045.01|3037.31|17
1650119610000|2022-04-16 14:33:30|3045|3037.3|3045.3|3037.6|3045.34|3037.64|3045|3037.3|16
1650119620000|2022-04-16 14:33:40|3045.26|3037.56|3045.34|3037.64|3045.37|3037.67|3045.26|3037.56|22
1650119630000|2022-04-16 14:33:50|3045.33|3037.63|3045.31|3037.61|3045.36|3037.66|3045.31|3037.61|13
1650119640000|2022-04-16 14:34:00|3045.34|3037.64|3045.4|3037.7|3045.4|3037.7|3045.25|3037.55|11
1650119650000|2022-04-16 14:34:10|3045.44|3037.74|3045.48|3037.78|3045.53|3037.83|3045.4|3037.7|18
1650119660000|2022-04-16 14:34:20|3045.5|3037.8|3045.32|3037.62|3045.51|3037.81|3045.18|3037.48|29
1650119670000|2022-04-16 14:34:30|3045.29|3037.59|3045.35|3037.65|3045.41|3037.71|3045.18|3037.48|21
1650119680000|2022-04-16 14:34:40|3045.4|3037.7|3045.41|3037.71|3045.43|3037.73|3045.3|3037.6|10
1650119690000|2022-04-16 14:34:50|3045.32|3037.62|3045.33|3037.63|3045.39|3037.69|3045.2|3037.5|17
1650119700000|2022-04-16 14:35:00|3045.36|3037.66|3045.41|3037.71|3045.46|3037.76|3045.31|3037.61|11
1650119710000|2022-04-16 14:35:10|3045.43|3037.73|3045.43|3037.73|3045.44|3037.74|3045.27|3037.57|28
1650119720000|2022-04-16 14:35:20|3045.44|3037.74|3045.35|3037.65|3045.44|3037.74|3045.26|3037.56|26
1650119730000|2022-04-16 14:35:30|3045.34|3037.64|3045.24|3037.54|3045.37|3037.67|3045.22|3037.52|22
1650119740000|2022-04-16 14:35:40|3045.27|3037.57|3045.16|3037.46|3045.37|3037.67|3045.11|3037.41|15
1650119750000|2022-04-16 14:35:50|3045.22|3037.52|3045.28|3037.58|3045.36|3037.66|3045.21|3037.51|18
1650119760000|2022-04-16 14:36:00|3045.36|3037.66|3045.35|3037.65|3045.38|3037.68|3045.25|3037.55|20
1650119770000|2022-04-16 14:36:10|3045.29|3037.59|3045.3|3037.6|3045.38|3037.68|3045.24|3037.54|13
1650119780000|2022-04-16 14:36:20|3045.31|3037.61|3045.27|3037.57|3045.36|3037.66|3045.23|3037.53|7
1650119790000|2022-04-16 14:36:30|3045.29|3037.59|3045.32|3037.62|3045.35|3037.65|3045.23|3037.53|15
1650119800000|2022-04-16 14:36:40|3045.3|3037.6|3045.36|3037.66|3045.4|3037.7|3045.29|3037.59|21
1650119810000|2022-04-16 14:36:50|3045.37|3037.67|3045.37|3037.67|3045.37|3037.67|3045.36|3037.66|5
1650119820000|2022-04-16 14:37:00|3045.36|3037.66|3045.44|3037.74|3045.44|3037.74|3045.36|3037.66|8
1650119830000|2022-04-16 14:37:10|3045.48|3037.78|3045.47|3037.77|3045.48|3037.78|3045.42|3037.72|8
1650119840000|2022-04-16 14:37:20|3045.43|3037.73|3045.44|3037.74|3045.47|3037.77|3045.29|3037.59|15
1650119850000|2022-04-16 14:37:30|3045.45|3037.75|3045.4|3037.7|3045.45|3037.75|3045.3|3037.6|11
1650119860000|2022-04-16 14:37:40|3045.31|3037.61|3045.46|3037.76|3045.46|3037.76|3045.31|3037.61|15
1650119870000|2022-04-16 14:37:50|3045.34|3037.64|3045.35|3037.65|3045.35|3037.65|3045.32|3037.62|15
1650119880000|2022-04-16 14:38:00|3045.26|3037.56|3045.85|3038.15|3046.11|3038.41|3045.22|3037.52|25
1650119890000|2022-04-16 14:38:10|3045.88|3038.18|3045.9|3038.2|3045.92|3038.22|3045.86|3038.16|11
1650119900000|2022-04-16 14:38:20|3045.91|3038.21|3046.52|3038.82|3046.69|3038.99|3045.85|3038.15|28
1650119910000|2022-04-16 14:38:30|3046.53|3038.83|3046.63|3038.93|3046.72|3039.02|3046.53|3038.83|34
1650119920000|2022-04-16 14:38:40|3046.6|3038.9|3046.66|3038.96|3046.7|3039|3046.6|3038.9|29
1650119930000|2022-04-16 14:38:50|3046.63|3038.93|3046.87|3039.17|3046.87|3039.17|3046.6|3038.9|35
1650119940000|2022-04-16 14:39:00|3046.86|3039.16|3046.68|3038.98|3046.92|3039.22|3046.67|3038.97|24
1650119950000|2022-04-16 14:39:10|3046.67|3038.97|3046.45|3038.75|3046.7|3039|3046.42|3038.72|20
1650119960000|2022-04-16 14:39:20|3046.48|3038.78|3046.58|3038.88|3046.58|3038.88|3046.45|3038.75|9
1650119970000|2022-04-16 14:39:30|3046.6|3038.9|3046.59|3038.89|3046.63|3038.93|3046.57|3038.87|18
1650119980000|2022-04-16 14:39:40|3046.62|3038.92|3046.57|3038.87|3046.65|3038.95|3046.57|3038.87|17
1650119990000|2022-04-16 14:39:50|3046.59|3038.89|3046.45|3038.75|3046.64|3038.94|3046.33|3038.63|23
1650120000000|2022-04-16 14:40:00|3046.39|3038.69|3046.43|3038.73|3046.52|3038.82|3046.35|3038.65|30
1650120010000|2022-04-16 14:40:10|3046.42|3038.72|3046.45|3038.75|3046.47|3038.77|3046.39|3038.69|28
1650120020000|2022-04-16 14:40:20|3046.46|3038.76|3046.44|3038.74|3046.49|3038.79|3046.43|3038.73|17
1650120030000|2022-04-16 14:40:30|3046.45|3038.75|3046.34|3038.64|3046.46|3038.76|3046.33|3038.63|19
1650120040000|2022-04-16 14:40:40|3046.35|3038.65|3046.4|3038.7|3046.4|3038.7|3046.3|3038.6|15
1650120050000|2022-04-16 14:40:50|3046.35|3038.65|3046.37|3038.67|3046.4|3038.7|3046.35|3038.65|20
1650120060000|2022-04-16 14:41:00|3046.38|3038.68|3045.79|3038.09|3046.39|3038.69|3045.69|3037.99|30
1650120070000|2022-04-16 14:41:10|3045.78|3038.08|3045.6|3037.9|3045.78|3038.08|3045.58|3037.88|11
1650120080000|2022-04-16 14:41:20|3045.61|3037.91|3045.58|3037.88|3045.65|3037.95|3045.53|3037.83|18
1650120090000|2022-04-16 14:41:30|3045.6|3037.9|3045.52|3037.82|3045.65|3037.95|3045.52|3037.82|13
1650120100000|2022-04-16 14:41:40|3045.54|3037.84|3045.2|3037.5|3045.57|3037.87|3045.09|3037.39|29
1650120110000|2022-04-16 14:41:50|3045.23|3037.53|3045.1|3037.4|3045.27|3037.57|3045.05|3037.35|14
1650120120000|2022-04-16 14:42:00|3045.05|3037.35|3045.18|3037.48|3045.18|3037.48|3045.05|3037.35|20
1650120130000|2022-04-16 14:42:10|3045.16|3037.46|3045.07|3037.37|3045.18|3037.48|3045.06|3037.36|19
1650120140000|2022-04-16 14:42:20|3045.09|3037.39|3045.43|3037.73|3045.5|3037.8|3045.05|3037.35|19
1650120150000|2022-04-16 14:42:30|3045.41|3037.71|3045.36|3037.66|3045.46|3037.76|3045.29|3037.59|17
1650120160000|2022-04-16 14:42:40|3045.33|3037.63|3045.25|3037.55|3045.37|3037.67|3045.25|3037.55|8
1650120170000|2022-04-16 14:42:50|3045.36|3037.66|3045.34|3037.64|3045.38|3037.68|3045.34|3037.64|4
1650120180000|2022-04-16 14:43:00|3045.35|3037.65|3045.41|3037.71|3045.44|3037.74|3045.35|3037.65|9
1650120190000|2022-04-16 14:43:10|3045.59|3037.89|3045.58|3037.88|3045.6|3037.9|3045.49|3037.79|13
1650120200000|2022-04-16 14:43:20|3045.5|3037.8|3045.58|3037.88|3045.58|3037.88|3045.49|3037.79|11
1650120210000|2022-04-16 14:43:30|3045.59|3037.89|3045.5|3037.8|3045.61|3037.91|3045.48|3037.78|18
1650120220000|2022-04-16 14:43:40|3045.54|3037.84|3045.49|3037.79|3045.54|3037.84|3045.48|3037.78|22
1650120230000|2022-04-16 14:43:50|3045.48|3037.78|3045.58|3037.88|3045.58|3037.88|3045.48|3037.78|16
1650120240000|2022-04-16 14:44:00|3045.51|3037.81|3045.71|3038.01|3045.72|3038.02|3045.49|3037.79|28
1650120250000|2022-04-16 14:44:10|3045.74|3038.04|3046.46|3038.76|3046.46|3038.76|3045.68|3037.98|21
1650120260000|2022-04-16 14:44:20|3046.47|3038.77|3046.09|3038.39|3046.47|3038.77|3046.02|3038.32|23
1650120270000|2022-04-16 14:44:30|3046.01|3038.31|3046.02|3038.32|3046.06|3038.36|3045.9|3038.2|20
1650120280000|2022-04-16 14:44:40|3046.2|3038.5|3046.2|3038.5|3046.2|3038.5|3046.14|3038.44|9
1650120290000|2022-04-16 14:44:50|3046.17|3038.47|3046.17|3038.47|3046.18|3038.48|3046.05|3038.35|28
1650120300000|2022-04-16 14:45:00|3046.18|3038.48|3046.13|3038.43|3046.23|3038.53|3046.06|3038.36|25
1650120310000|2022-04-16 14:45:10|3046.14|3038.44|3046.16|3038.46|3046.17|3038.47|3046.08|3038.38|16
1650120320000|2022-04-16 14:45:20|3046.17|3038.47|3046.15|3038.45|3046.18|3038.48|3046.07|3038.37|14
1650120330000|2022-04-16 14:45:30|3046.16|3038.46|3046.18|3038.48|3046.18|3038.48|3046.13|3038.43|11
1650120340000|2022-04-16 14:45:40|3046.21|3038.51|3046.2|3038.5|3046.21|3038.51|3046.17|3038.47|14
1650120350000|2022-04-16 14:45:50|3046.21|3038.51|3046.2|3038.5|3046.24|3038.54|3046.13|3038.43|16
1650120360000|2022-04-16 14:46:00|3046.13|3038.43|3045.85|3038.15|3046.21|3038.51|3045.85|3038.15|17
1650120370000|2022-04-16 14:46:10|3045.91|3038.21|3046.23|3038.53|3046.29|3038.59|3045.91|3038.21|20
1650120380000|2022-04-16 14:46:20|3046.24|3038.54|3046.23|3038.53|3046.26|3038.56|3046.18|3038.48|21
1650120390000|2022-04-16 14:46:30|3046.22|3038.52|3046.24|3038.54|3046.24|3038.54|3046.16|3038.46|17
1650120400000|2022-04-16 14:46:40|3046.25|3038.55|3046.08|3038.38|3046.26|3038.56|3046.07|3038.37|16
1650120410000|2022-04-16 14:46:50|3046.09|3038.39|3046.09|3038.39|3046.11|3038.41|3046.06|3038.36|12
1650120420000|2022-04-16 14:47:00|3046.07|3038.37|3046.06|3038.36|3046.08|3038.38|3046.05|3038.35|15
1650120430000|2022-04-16 14:47:10|3046.09|3038.39|3045.11|3037.41|3046.09|3038.39|3045.07|3037.37|20
1650120440000|2022-04-16 14:47:20|3045.12|3037.42|3045.09|3037.39|3045.13|3037.43|3045.08|3037.38|11
1650120450000|2022-04-16 14:47:30|3045.01|3037.31|3045.06|3037.36|3045.11|3037.41|3045.01|3037.31|17
1650120460000|2022-04-16 14:47:40|3045.04|3037.34|3045.02|3037.32|3045.04|3037.34|3045.01|3037.31|8
1650120470000|2022-04-16 14:47:50|3045.03|3037.33|3045.08|3037.38|3045.09|3037.39|3045.03|3037.33|9
1650120480000|2022-04-16 14:48:00|3045.01|3037.31|3045.01|3037.31|3045.04|3037.34|3045.01|3037.31|11
1650120490000|2022-04-16 14:48:10|3045.02|3037.32|3045.01|3037.31|3045.03|3037.33|3044.96|3037.26|16
1650120500000|2022-04-16 14:48:20|3045|3037.3|3045.11|3037.41|3045.12|3037.42|3045|3037.3|17
1650120510000|2022-04-16 14:48:30|3045.12|3037.42|3045.27|3037.57|3045.44|3037.74|3045.12|3037.42|17
1650120520000|2022-04-16 14:48:40|3045.31|3037.61|3045.74|3038.04|3045.8|3038.1|3045.24|3037.54|19
1650120530000|2022-04-16 14:48:50|3045.8|3038.1|3045.73|3038.03|3045.85|3038.15|3045.73|3038.03|15
1650120540000|2022-04-16 14:49:00|3045.74|3038.04|3045.92|3038.22|3045.92|3038.22|3045.73|3038.03|16
1650120550000|2022-04-16 14:49:10|3045.88|3038.18|3045.77|3038.07|3045.9|3038.2|3045.73|3038.03|24
1650120560000|2022-04-16 14:49:20|3045.7|3038|3045.72|3038.02|3045.82|3038.12|3045.64|3037.94|27
1650120570000|2022-04-16 14:49:30|3045.8|3038.1|3045.74|3038.04|3045.83|3038.13|3045.71|3038.01|14
1650120580000|2022-04-16 14:49:40|3045.81|3038.11|3045.74|3038.04|3045.81|3038.11|3045.71|3038.01|24
1650120590000|2022-04-16 14:49:50|3045.75|3038.05|3045.82|3038.12|3045.83|3038.13|3045.71|3038.01|25
1650120600000|2022-04-16 14:50:00|3045.83|3038.13|3046.2|3038.5|3046.22|3038.52|3045.72|3038.02|24
1650120610000|2022-04-16 14:50:10|3046.15|3038.45|3046.17|3038.47|3046.17|3038.47|3046.1|3038.4|20
1650120620000|2022-04-16 14:50:20|3046.14|3038.44|3046.13|3038.43|3046.17|3038.47|3046.03|3038.33|21
1650120630000|2022-04-16 14:50:30|3046.19|3038.49|3046.17|3038.47|3046.19|3038.49|3046.12|3038.42|8
1650120640000|2022-04-16 14:50:40|3046.15|3038.45|3046.15|3038.45|3046.17|3038.47|3046.13|3038.43|17
1650120650000|2022-04-16 14:50:50|3046.13|3038.43|3046.07|3038.37|3046.13|3038.43|3046.07|3038.37|9
1650120660000|2022-04-16 14:51:00|3046.09|3038.39|3045.95|3038.25|3046.13|3038.43|3045.9|3038.2|26
1650120670000|2022-04-16 14:51:10|3045.96|3038.26|3045.92|3038.22|3045.96|3038.26|3045.91|3038.21|16
1650120680000|2022-04-16 14:51:20|3045.89|3038.19|3045.89|3038.19|3045.96|3038.26|3045.89|3038.19|9
1650120690000|2022-04-16 14:51:30|3046.32|3038.62|3048.1|3040.4|3048.1|3040.4|3046.32|3038.62|23
1650120700000|2022-04-16 14:51:40|3048.15|3040.45|3051.28|3043.58|3051.79|3044.09|3048.15|3040.45|35
1650120710000|2022-04-16 14:51:50|3051.19|3043.49|3050.98|3043.28|3051.28|3043.58|3050.69|3042.99|32
1650120720000|2022-04-16 14:52:00|3050.97|3043.27|3050.21|3042.51|3051.2|3043.5|3050.08|3042.38|32
1650120730000|2022-04-16 14:52:10|3050.19|3042.49|3050.1|3042.4|3050.21|3042.51|3050.02|3042.32|30
1650120740000|2022-04-16 14:52:20|3050.11|3042.41|3051.13|3043.43|3051.27|3043.57|3050.08|3042.38|31
1650120750000|2022-04-16 14:52:30|3051.12|3043.42|3050.4|3042.7|3051.13|3043.43|3050.32|3042.62|26
1650120760000|2022-04-16 14:52:40|3050.41|3042.71|3050.39|3042.69|3050.44|3042.74|3050.35|3042.65|24
1650120770000|2022-04-16 14:52:50|3050.38|3042.68|3050.42|3042.72|3050.43|3042.73|3050.16|3042.46|22
1650120780000|2022-04-16 14:53:00|3050.36|3042.66|3050.33|3042.63|3050.42|3042.72|3050.3|3042.6|16
1650120790000|2022-04-16 14:53:10|3050.34|3042.64|3050.45|3042.75|3050.55|3042.85|3050.27|3042.57|27
1650120800000|2022-04-16 14:53:20|3050.42|3042.72|3050.45|3042.75|3050.46|3042.76|3050.39|3042.69|28
1650120810000|2022-04-16 14:53:30|3050.51|3042.81|3050.56|3042.86|3050.61|3042.91|3050.46|3042.76|14
1650120820000|2022-04-16 14:53:40|3050.57|3042.87|3050.74|3043.04|3050.74|3043.04|3050.57|3042.87|22
1650120830000|2022-04-16 14:53:50|3050.7|3043|3051.01|3043.31|3051.04|3043.34|3050.69|3042.99|13
1650120840000|2022-04-16 14:54:00|3051.02|3043.32|3051.07|3043.37|3051.12|3043.42|3050.9|3043.2|16
1650120850000|2022-04-16 14:54:10|3051.11|3043.41|3050.7|3043|3051.11|3043.41|3050.7|3043|16
1650120860000|2022-04-16 14:54:20|3050.67|3042.97|3050.62|3042.92|3050.67|3042.97|3050.51|3042.81|21
1650120870000|2022-04-16 14:54:30|3050.59|3042.89|3050.2|3042.5|3050.59|3042.89|3050.03|3042.33|19
1650120880000|2022-04-16 14:54:40|3050.16|3042.46|3050.1|3042.4|3050.16|3042.46|3050.08|3042.38|16
1650120890000|2022-04-16 14:54:50|3050.13|3042.43|3050.48|3042.78|3050.48|3042.78|3050.06|3042.36|21
1650120900000|2022-04-16 14:55:00|3050.45|3042.75|3050.97|3043.27|3051|3043.3|3050.45|3042.75|29
1650120910000|2022-04-16 14:55:10|3050.96|3043.26|3050.97|3043.27|3051.02|3043.32|3050.93|3043.23|15
1650120920000|2022-04-16 14:55:20|3051|3043.3|3050.4|3042.7|3051|3043.3|3050.23|3042.53|28
1650120930000|2022-04-16 14:55:30|3050.41|3042.71|3050.86|3043.16|3050.86|3043.16|3050.4|3042.7|24
1650120940000|2022-04-16 14:55:40|3050.79|3043.09|3050.54|3042.84|3050.84|3043.14|3050.47|3042.77|27
1650120950000|2022-04-16 14:55:50|3050.59|3042.89|3050.59|3042.89|3050.67|3042.97|3050.46|3042.76|26
1650120960000|2022-04-16 14:56:00|3050.61|3042.91|3050.64|3042.94|3050.69|3042.99|3050.58|3042.88|17
1650120970000|2022-04-16 14:56:10|3050.65|3042.95|3050.62|3042.92|3050.69|3042.99|3050.39|3042.69|23
1650120980000|2022-04-16 14:56:20|3050.63|3042.93|3050.84|3043.14|3050.84|3043.14|3050.62|3042.92|8
1650120990000|2022-04-16 14:56:30|3050.85|3043.15|3050.86|3043.16|3050.86|3043.16|3050.84|3043.14|3
1650121000000|2022-04-16 14:56:40|3050.85|3043.15|3050.93|3043.23|3050.98|3043.28|3050.85|3043.15|10
1650121010000|2022-04-16 14:56:50|3050.83|3043.13|3050.97|3043.27|3050.97|3043.27|3050.83|3043.13|10
1650121020000|2022-04-16 14:57:00|3050.93|3043.23|3050.94|3043.24|3050.97|3043.27|3050.83|3043.13|13
1650121030000|2022-04-16 14:57:10|3051.05|3043.35|3051.15|3043.45|3051.16|3043.46|3051.05|3043.35|7
1650121040000|2022-04-16 14:57:20|3051.17|3043.47|3051.45|3043.75|3051.45|3043.75|3051.17|3043.47|14
1650121050000|2022-04-16 14:57:30|3051.47|3043.77|3051.52|3043.82|3051.52|3043.82|3051.46|3043.76|7
1650121060000|2022-04-16 14:57:40|3051.53|3043.83|3051.52|3043.82|3051.53|3043.83|3051.52|3043.82|2
1650121070000|2022-04-16 14:57:50|3051.49|3043.79|3051.06|3043.36|3051.49|3043.79|3050.78|3043.08|27
1650121080000|2022-04-16 14:58:00|3051.09|3043.39|3051.14|3043.44|3051.18|3043.48|3051.05|3043.35|12
1650121090000|2022-04-16 14:58:10|3051.16|3043.46|3051.09|3043.39|3051.17|3043.47|3051.08|3043.38|8
1650121100000|2022-04-16 14:58:20|3051.07|3043.37|3051.12|3043.42|3051.22|3043.52|3051.02|3043.32|18
1650121110000|2022-04-16 14:58:30|3050.91|3043.21|3051.13|3043.43|3051.21|3043.51|3050.91|3043.21|13
1650121120000|2022-04-16 14:58:40|3051.16|3043.46|3051.18|3043.48|3051.18|3043.48|3051.16|3043.46|3
1650121130000|2022-04-16 14:58:50|3051.19|3043.49|3051.2|3043.5|3051.21|3043.51|3051.03|3043.33|12
1650121140000|2022-04-16 14:59:00|3051.16|3043.46|3051.22|3043.52|3051.23|3043.53|3051.15|3043.45|24
1650121150000|2022-04-16 14:59:10|3051.21|3043.51|3051.25|3043.55|3051.27|3043.57|3051.21|3043.51|9
1650121160000|2022-04-16 14:59:20|3051.26|3043.56|3051.25|3043.55|3051.27|3043.57|3051.22|3043.52|6
1650121170000|2022-04-16 14:59:30|3051.26|3043.56|3051.25|3043.55|3051.26|3043.56|3051.22|3043.52|16
1650121180000|2022-04-16 14:59:40|3051.24|3043.54|3051.35|3043.65|3051.48|3043.78|3051.23|3043.53|31
1650121190000|2022-04-16 14:59:50|3051.39|3043.69|3051.33|3043.63|3051.39|3043.69|3051.2|3043.5|21
1650121200000|2022-04-16 15:00:00|3051.35|3043.65|3058.83|3051.13|3061.68|3053.98|3051.35|3043.65|36
1650121210000|2022-04-16 15:00:10|3058.88|3051.18|3059.24|3051.54|3059.31|3051.61|3057.81|3050.11|39
1650121220000|2022-04-16 15:00:20|3059.19|3051.49|3061.96|3054.26|3062.42|3054.72|3059.19|3051.49|36
1650121230000|2022-04-16 15:00:30|3061.83|3054.13|3061.15|3053.45|3062.27|3054.57|3061.15|3053.45|32
1650121240000|2022-04-16 15:00:40|3061.17|3053.47|3061.79|3054.09|3061.79|3054.09|3060.48|3052.78|32
1650121250000|2022-04-16 15:00:50|3061.75|3054.05|3061.58|3053.88|3062.05|3054.35|3061.45|3053.75|33
1650121260000|2022-04-16 15:01:00|3061.59|3053.89|3061.33|3053.63|3061.84|3054.14|3061.33|3053.63|32
1650121270000|2022-04-16 15:01:10|3061.29|3053.59|3061.19|3053.49|3061.37|3053.67|3060.81|3053.11|34
1650121280000|2022-04-16 15:01:20|3061.23|3053.53|3061.34|3053.64|3061.47|3053.77|3061.17|3053.47|33
1650121290000|2022-04-16 15:01:30|3061.38|3053.68|3061.17|3053.47|3061.49|3053.79|3061.16|3053.46|35
1650121300000|2022-04-16 15:01:40|3061.2|3053.5|3061.03|3053.33|3061.24|3053.54|3061.03|3053.33|29
1650121310000|2022-04-16 15:01:50|3060.97|3053.27|3060.56|3052.86|3060.97|3053.27|3060.48|3052.78|30
1650121320000|2022-04-16 15:02:00|3060.7|3053|3061.51|3053.81|3061.51|3053.81|3060.38|3052.68|32
1650121330000|2022-04-16 15:02:10|3061.55|3053.85|3061.66|3053.96|3061.74|3054.04|3061.53|3053.83|32
1650121340000|2022-04-16 15:02:20|3061.65|3053.95|3061.75|3054.05|3061.76|3054.06|3061.56|3053.86|31
1650121350000|2022-04-16 15:02:30|3061.78|3054.08|3061.32|3053.62|3061.78|3054.08|3061.24|3053.54|29
1650121360000|2022-04-16 15:02:40|3061.34|3053.64|3061.14|3053.44|3061.52|3053.82|3061.14|3053.44|24
1650121370000|2022-04-16 15:02:50|3061.13|3053.43|3060.85|3053.15|3061.18|3053.48|3060.32|3052.62|23
1650121380000|2022-04-16 15:03:00|3060.84|3053.14|3059.43|3051.73|3060.86|3053.16|3059.43|3051.73|24
1650121390000|2022-04-16 15:03:10|3059.49|3051.79|3059.51|3051.81|3059.68|3051.98|3059.45|3051.75|28
1650121400000|2022-04-16 15:03:20|3059.5|3051.8|3058.47|3050.77|3059.5|3051.8|3058.45|3050.75|32
1650121410000|2022-04-16 15:03:30|3058.49|3050.79|3058.49|3050.79|3058.58|3050.88|3058.46|3050.76|21
1650121420000|2022-04-16 15:03:40|3058.47|3050.77|3058.47|3050.77|3058.51|3050.81|3058.4|3050.7|24
1650121430000|2022-04-16 15:03:50|3058.48|3050.78|3058.47|3050.77|3058.58|3050.88|3058.41|3050.71|15
1650121440000|2022-04-16 15:04:00|3058.48|3050.78|3055.72|3048.02|3058.49|3050.79|3055.68|3047.98|35
1650121450000|2022-04-16 15:04:10|3055.76|3048.06|3056.26|3048.56|3056.26|3048.56|3054.62|3046.92|32
1650121460000|2022-04-16 15:04:20|3056.39|3048.69|3055.93|3048.23|3056.39|3048.69|3055.62|3047.92|33
1650121470000|2022-04-16 15:04:30|3055.96|3048.26|3055.76|3048.06|3056.01|3048.31|3055.72|3048.02|34
1650121480000|2022-04-16 15:04:40|3055.86|3048.16|3052.89|3045.19|3055.87|3048.17|3052.89|3045.19|33
1650121490000|2022-04-16 15:04:50|3052.84|3045.14|3052.07|3044.37|3052.84|3045.14|3051.97|3044.27|38
1650121500000|2022-04-16 15:05:00|3051.97|3044.27|3049.69|3041.99|3051.98|3044.28|3049.69|3041.99|36
1650121510000|2022-04-16 15:05:10|3049.55|3041.85|3048.96|3041.26|3049.55|3041.85|3047.3|3039.6|37
1650121520000|2022-04-16 15:05:20|3048.99|3041.29|3047.49|3039.79|3049.05|3041.35|3047.49|3039.79|33
1650121530000|2022-04-16 15:05:30|3047.37|3039.67|3046.85|3039.15|3047.37|3039.67|3046.63|3038.93|30
1650121540000|2022-04-16 15:05:40|3046.86|3039.16|3047.86|3040.16|3047.98|3040.28|3046.82|3039.12|32
1650121550000|2022-04-16 15:05:50|3047.88|3040.18|3047.6|3039.9|3048.02|3040.32|3047.6|3039.9|28
1650121560000|2022-04-16 15:06:00|3047.61|3039.91|3047.3|3039.6|3047.67|3039.97|3047.28|3039.58|31
1650121570000|2022-04-16 15:06:10|3047.34|3039.64|3047.49|3039.79|3047.58|3039.88|3047.34|3039.64|28
1650121580000|2022-04-16 15:06:20|3047.51|3039.81|3049.51|3041.81|3049.61|3041.91|3047.48|3039.78|35
1650121590000|2022-04-16 15:06:30|3049.4|3041.7|3050.08|3042.38|3050.08|3042.38|3049.4|3041.7|25
1650121600000|2022-04-16 15:06:40|3050.09|3042.39|3051.36|3043.66|3051.4|3043.7|3050.07|3042.37|36
1650121610000|2022-04-16 15:06:50|3051.25|3043.55|3051.41|3043.71|3051.56|3043.86|3051.25|3043.55|28
1650121620000|2022-04-16 15:07:00|3051.42|3043.72|3053|3045.3|3053.17|3045.47|3051.42|3043.72|34
1650121630000|2022-04-16 15:07:10|3053.01|3045.31|3054.46|3046.76|3054.47|3046.77|3053.01|3045.31|28
1650121640000|2022-04-16 15:07:20|3054.47|3046.77|3054.14|3046.44|3054.49|3046.79|3054.14|3046.44|25
1650121650000|2022-04-16 15:07:30|3054.15|3046.45|3053.59|3045.89|3054.18|3046.48|3053.02|3045.32|36
1650121660000|2022-04-16 15:07:40|3053.58|3045.88|3048.28|3040.58|3053.58|3045.88|3047.83|3040.13|33
1650121670000|2022-04-16 15:07:50|3048.29|3040.59|3047.37|3039.67|3048.29|3040.59|3046.59|3038.89|35
1650121680000|2022-04-16 15:08:00|3047.38|3039.68|3048.27|3040.57|3048.37|3040.67|3047.21|3039.51|28
1650121690000|2022-04-16 15:08:10|3048.26|3040.56|3049.06|3041.36|3049.08|3041.38|3048.25|3040.55|22
1650121700000|2022-04-16 15:08:20|3048.92|3041.22|3049.31|3041.61|3049.32|3041.62|3048.91|3041.21|29
1650121710000|2022-04-16 15:08:30|3049.23|3041.53|3046.88|3039.18|3049.4|3041.7|3046.56|3038.86|34
1650121720000|2022-04-16 15:08:40|3047.04|3039.34|3045.91|3038.21|3047.18|3039.48|3045.91|3038.21|33
1650121730000|2022-04-16 15:08:50|3045.9|3038.2|3045.53|3037.83|3045.9|3038.2|3044.64|3036.94|31
1650121740000|2022-04-16 15:09:00|3045.47|3037.77|3046.32|3038.62|3046.43|3038.73|3045.47|3037.77|29
1650121750000|2022-04-16 15:09:10|3046.44|3038.74|3047.3|3039.6|3047.35|3039.65|3046.41|3038.71|29
1650121760000|2022-04-16 15:09:20|3047.33|3039.63|3047.48|3039.78|3047.48|3039.78|3047.27|3039.57|25
1650121770000|2022-04-16 15:09:30|3047.43|3039.73|3047.42|3039.72|3047.44|3039.74|3047.24|3039.54|23
1650121780000|2022-04-16 15:09:40|3047.39|3039.69|3045.81|3038.11|3047.43|3039.73|3045.81|3038.11|20
1650121790000|2022-04-16 15:09:50|3045.54|3037.84|3045.18|3037.48|3045.54|3037.84|3045.09|3037.39|34
1650121800000|2022-04-16 15:10:00|3045.17|3037.47|3042.89|3035.19|3045.17|3037.47|3042.89|3035.19|34
1650121810000|2022-04-16 15:10:10|3042.74|3035.04|3042.74|3035.04|3043.17|3035.47|3042.7|3035|35
1650121820000|2022-04-16 15:10:20|3042.55|3034.85|3041.3|3033.6|3042.55|3034.85|3040.88|3033.18|38
1650121830000|2022-04-16 15:10:30|3041.32|3033.62|3042.3|3034.6|3042.3|3034.6|3040.89|3033.19|35
1650121840000|2022-04-16 15:10:40|3042.28|3034.58|3041.03|3033.33|3042.29|3034.59|3041.03|3033.33|30
1650121850000|2022-04-16 15:10:50|3041.07|3033.37|3041.17|3033.47|3041.23|3033.53|3040.98|3033.28|29
1650121860000|2022-04-16 15:11:00|3041.31|3033.61|3042.17|3034.47|3042.28|3034.58|3041.31|3033.61|31
1650121870000|2022-04-16 15:11:10|3042.22|3034.52|3042.36|3034.66|3042.37|3034.67|3042.17|3034.47|19
1650121880000|2022-04-16 15:11:20|3042.37|3034.67|3044.68|3036.98|3045.14|3037.44|3042.37|3034.67|34
1650121890000|2022-04-16 15:11:30|3044.7|3037|3045|3037.3|3045.05|3037.35|3044.7|3037|34
1650121900000|2022-04-16 15:11:40|3044.99|3037.29|3044.39|3036.69|3045.03|3037.33|3044.37|3036.67|33
1650121910000|2022-04-16 15:11:50|3044.41|3036.71|3042.59|3034.89|3044.45|3036.75|3042.41|3034.71|25
1650121920000|2022-04-16 15:12:00|3042.48|3034.78|3041.45|3033.75|3042.54|3034.84|3041.33|3033.63|33
1650121930000|2022-04-16 15:12:10|3041.46|3033.76|3041.49|3033.79|3041.71|3034.01|3041.33|3033.63|31
1650121940000|2022-04-16 15:12:20|3041.44|3033.74|3040.66|3032.96|3041.46|3033.76|3040.57|3032.87|28
1650121950000|2022-04-16 15:12:30|3040.65|3032.95|3040.92|3033.22|3041.06|3033.36|3040.65|3032.95|30
1650121960000|2022-04-16 15:12:40|3040.91|3033.21|3040.89|3033.19|3040.93|3033.23|3040.86|3033.16|24
1650121970000|2022-04-16 15:12:50|3040.87|3033.17|3040.49|3032.79|3040.97|3033.27|3040.4|3032.7|29
1650121980000|2022-04-16 15:13:00|3040.35|3032.65|3040.36|3032.66|3040.46|3032.76|3040.35|3032.65|35
1650121990000|2022-04-16 15:13:10|3040.38|3032.68|3040.44|3032.74|3040.46|3032.76|3040.35|3032.65|31
1650122000000|2022-04-16 15:13:20|3040.41|3032.71|3039.47|3031.77|3040.41|3032.71|3039.27|3031.57|30
1650122010000|2022-04-16 15:13:30|3039.46|3031.76|3037.75|3030.05|3039.47|3031.77|3037.51|3029.81|35
1650122020000|2022-04-16 15:13:40|3037.72|3030.02|3033.58|3025.88|3038.06|3030.36|3033.58|3025.88|40
1650122030000|2022-04-16 15:13:50|3032.37|3024.67|3028.82|3021.12|3032.37|3024.67|3028.82|3021.12|40
1650122040000|2022-04-16 15:14:00|3028.58|3020.88|3024.02|3016.32|3028.58|3020.88|3024.02|3016.32|40
1650122050000|2022-04-16 15:14:10|3023.77|3016.07|3020.46|3012.76|3023.77|3016.07|3018.76|3011.06|38
1650122060000|2022-04-16 15:14:20|3020.51|3012.81|3021.21|3013.51|3024.6|3016.9|3020.51|3012.81|39
1650122070000|2022-04-16 15:14:30|3021|3013.3|3026.19|3018.49|3026.29|3018.59|3020.57|3012.87|38
1650122080000|2022-04-16 15:14:40|3026.17|3018.47|3025.95|3018.25|3027.68|3019.98|3025.93|3018.23|36
1650122090000|2022-04-16 15:14:50|3025.94|3018.24|3023.04|3015.34|3025.94|3018.24|3022.72|3015.02|38
1650122100000|2022-04-16 15:15:00|3022.92|3015.22|3019.48|3011.78|3022.92|3015.22|3019.07|3011.37|39
1650122110000|2022-04-16 15:15:10|3019.83|3012.13|3025.56|3017.86|3025.56|3017.86|3019.61|3011.91|39
1650122120000|2022-04-16 15:15:20|3025.38|3017.68|3028.96|3021.26|3028.96|3021.26|3025.38|3017.68|35
1650122130000|2022-04-16 15:15:30|3029.01|3021.31|3028.23|3020.53|3030.02|3022.32|3027.91|3020.21|36
1650122140000|2022-04-16 15:15:40|3028.27|3020.57|3027.34|3019.64|3028.27|3020.57|3027.34|3019.64|36
1650122150000|2022-04-16 15:15:50|3027.21|3019.51|3030.25|3022.55|3030.47|3022.77|3026.57|3018.87|40
1650122160000|2022-04-16 15:16:00|3030.24|3022.54|3028.5|3020.8|3030.26|3022.56|3028.5|3020.8|37
1650122170000|2022-04-16 15:16:10|3028.59|3020.89|3027.42|3019.72|3028.59|3020.89|3027.42|3019.72|34
1650122180000|2022-04-16 15:16:20|3027.41|3019.71|3029.66|3021.96|3030.19|3022.49|3026.5|3018.8|37
1650122190000|2022-04-16 15:16:30|3029.69|3021.99|3030.28|3022.58|3030.44|3022.74|3028.96|3021.26|35
1650122200000|2022-04-16 15:16:40|3030.06|3022.36|3030.51|3022.81|3030.58|3022.88|3029.06|3021.36|33
1650122210000|2022-04-16 15:16:50|3030.55|3022.85|3029.94|3022.24|3030.86|3023.16|3029.86|3022.16|34
1650122220000|2022-04-16 15:17:00|3029.78|3022.08|3027.7|3020|3029.82|3022.12|3027.7|3020|34
1650122230000|2022-04-16 15:17:10|3027.73|3020.03|3030.07|3022.37|3030.65|3022.95|3027.61|3019.91|37
1650122240000|2022-04-16 15:17:20|3030.18|3022.48|3031.93|3024.23|3031.93|3024.23|3030.18|3022.48|38
1650122250000|2022-04-16 15:17:30|3031.94|3024.24|3031.45|3023.75|3031.94|3024.24|3031.27|3023.57|35
1650122260000|2022-04-16 15:17:40|3031.47|3023.77|3033.71|3026.01|3034.49|3026.79|3030.3|3022.6|37
1650122270000|2022-04-16 15:17:50|3033.57|3025.87|3034|3026.3|3034|3026.3|3032.8|3025.1|40
1650122280000|2022-04-16 15:18:00|3033.81|3026.11|3033.96|3026.26|3034.08|3026.38|3032.89|3025.19|38
1650122290000|2022-04-16 15:18:10|3033.95|3026.25|3031.89|3024.19|3034.13|3026.43|3031.89|3024.19|37
1650122300000|2022-04-16 15:18:20|3031.86|3024.16|3031.27|3023.57|3031.9|3024.2|3031.22|3023.52|35
1650122310000|2022-04-16 15:18:30|3031.28|3023.58|3033.25|3025.55|3033.25|3025.55|3031.28|3023.58|32
1650122320000|2022-04-16 15:18:40|3033.16|3025.46|3031.5|3023.8|3033.16|3025.46|3030.77|3023.07|36
1650122330000|2022-04-16 15:18:50|3031.53|3023.83|3030.6|3022.9|3031.53|3023.83|3030.6|3022.9|35
1650122340000|2022-04-16 15:19:00|3030.86|3023.16|3030.71|3023.01|3031.11|3023.41|3030.41|3022.71|36
1650122350000|2022-04-16 15:19:10|3030.64|3022.94|3030.66|3022.96|3030.7|3023|3030.6|3022.9|28
1650122360000|2022-04-16 15:19:20|3030.72|3023.02|3030.71|3023.01|3030.72|3023.02|3030.62|3022.92|20
1650122370000|2022-04-16 15:19:30|3030.73|3023.03|3030.78|3023.08|3030.8|3023.1|3030.6|3022.9|23
1650122380000|2022-04-16 15:19:40|3030.73|3023.03|3031.57|3023.87|3032.15|3024.45|3030.68|3022.98|33
1650122390000|2022-04-16 15:19:50|3031.58|3023.88|3029.47|3021.77|3031.66|3023.96|3028.98|3021.28|36
1650122400000|2022-04-16 15:20:00|3029.49|3021.79|3029.54|3021.84|3029.54|3021.84|3028.93|3021.23|33
1650122410000|2022-04-16 15:20:10|3029.53|3021.83|3029.06|3021.36|3029.57|3021.87|3029.06|3021.36|31
1650122420000|2022-04-16 15:20:20|3028.83|3021.13|3029.75|3022.05|3029.75|3022.05|3028.51|3020.81|37
1650122430000|2022-04-16 15:20:30|3029.92|3022.22|3030.1|3022.4|3030.19|3022.49|3029.76|3022.06|31
1650122440000|2022-04-16 15:20:40|3030.03|3022.33|3028.48|3020.78|3030.04|3022.34|3028.48|3020.78|35
1650122450000|2022-04-16 15:20:50|3028.4|3020.7|3028.48|3020.78|3028.85|3021.15|3028.21|3020.51|32
1650122460000|2022-04-16 15:21:00|3028.49|3020.79|3027.73|3020.03|3028.49|3020.79|3027.73|3020.03|30
1650122470000|2022-04-16 15:21:10|3027.79|3020.09|3027.63|3019.93|3027.84|3020.14|3027.61|3019.91|29
1650122480000|2022-04-16 15:21:20|3027.62|3019.92|3027.82|3020.12|3027.84|3020.14|3027.59|3019.89|30
1650122490000|2022-04-16 15:21:30|3027.84|3020.14|3027.14|3019.44|3027.84|3020.14|3027.04|3019.34|36
1650122500000|2022-04-16 15:21:40|3027.1|3019.4|3027.09|3019.39|3027.53|3019.83|3027.03|3019.33|30
1650122510000|2022-04-16 15:21:50|3027.1|3019.4|3027.56|3019.86|3027.56|3019.86|3027.02|3019.32|23
1650122520000|2022-04-16 15:22:00|3027.54|3019.84|3027.66|3019.96|3027.99|3020.29|3027.27|3019.57|34
1650122530000|2022-04-16 15:22:10|3027.64|3019.94|3028.24|3020.54|3028.33|3020.63|3027.64|3019.94|31
1650122540000|2022-04-16 15:22:20|3028.2|3020.5|3028.36|3020.66|3028.47|3020.77|3028.18|3020.48|31
1650122550000|2022-04-16 15:22:30|3028.34|3020.64|3028.43|3020.73|3028.53|3020.83|3028.34|3020.64|22
1650122560000|2022-04-16 15:22:40|3028.42|3020.72|3028.44|3020.74|3028.5|3020.8|3028.39|3020.69|14
1650122570000|2022-04-16 15:22:50|3028.43|3020.73|3028.12|3020.42|3028.43|3020.73|3028.07|3020.37|29
1650122580000|2022-04-16 15:23:00|3028.17|3020.47|3028.45|3020.75|3028.52|3020.82|3028.17|3020.47|29
1650122590000|2022-04-16 15:23:10|3028.49|3020.79|3028.73|3021.03|3028.73|3021.03|3028.36|3020.66|30
1650122600000|2022-04-16 15:23:20|3028.74|3021.04|3027.99|3020.29|3028.76|3021.06|3027.99|3020.29|23
1650122610000|2022-04-16 15:23:30|3027.95|3020.25|3027.71|3020.01|3027.95|3020.25|3027.48|3019.78|37
1650122620000|2022-04-16 15:23:40|3027.7|3020|3028.27|3020.57|3028.46|3020.76|3027.67|3019.97|29
1650122630000|2022-04-16 15:23:50|3028.26|3020.56|3028.4|3020.7|3028.42|3020.72|3028.25|3020.55|30
1650122640000|2022-04-16 15:24:00|3028.43|3020.73|3027.86|3020.16|3028.43|3020.73|3027.76|3020.06|27
1650122650000|2022-04-16 15:24:10|3027.76|3020.06|3027.46|3019.76|3027.94|3020.24|3027.4|3019.7|33
1650122660000|2022-04-16 15:24:20|3027.45|3019.75|3026.99|3019.29|3027.48|3019.78|3026.98|3019.28|30
1650122670000|2022-04-16 15:24:30|3026.92|3019.22|3027.73|3020.03|3027.85|3020.15|3026.92|3019.22|30
1650122680000|2022-04-16 15:24:40|3027.8|3020.1|3027.74|3020.04|3027.8|3020.1|3027.55|3019.85|25
1650122690000|2022-04-16 15:24:50|3027.73|3020.03|3027.11|3019.41|3027.73|3020.03|3027.08|3019.38|27
1650122700000|2022-04-16 15:25:00|3027.05|3019.35|3027.38|3019.68|3027.53|3019.83|3026.99|3019.29|31
1650122710000|2022-04-16 15:25:10|3027.39|3019.69|3027.66|3019.96|3027.76|3020.06|3027.19|3019.49|35
1650122720000|2022-04-16 15:25:20|3027.72|3020.02|3027.57|3019.87|3027.84|3020.14|3027.57|3019.87|29
1650122730000|2022-04-16 15:25:30|3027.58|3019.88|3026.79|3019.09|3027.59|3019.89|3026.74|3019.04|29
1650122740000|2022-04-16 15:25:40|3026.78|3019.08|3027.02|3019.32|3027.02|3019.32|3026.76|3019.06|26
1650122750000|2022-04-16 15:25:50|3027.04|3019.34|3027.58|3019.88|3027.62|3019.92|3026.98|3019.28|30
1650122760000|2022-04-16 15:26:00|3027.68|3019.98|3027.74|3020.04|3027.9|3020.2|3027.36|3019.66|28
1650122770000|2022-04-16 15:26:10|3027.97|3020.27|3029.21|3021.51|3029.21|3021.51|3027.97|3020.27|28
1650122780000|2022-04-16 15:26:20|3029.22|3021.52|3029.68|3021.98|3029.7|3022|3029.17|3021.47|32
1650122790000|2022-04-16 15:26:30|3029.71|3022.01|3030.67|3022.97|3030.67|3022.97|3029.71|3022.01|38
1650122800000|2022-04-16 15:26:40|3030.7|3023|3030.83|3023.13|3030.86|3023.16|3030.66|3022.96|26
1650122810000|2022-04-16 15:26:50|3030.84|3023.14|3031|3023.3|3031.01|3023.31|3030.8|3023.1|19
1650122820000|2022-04-16 15:27:00|3031.03|3023.33|3031.18|3023.48|3031.18|3023.48|3030.92|3023.22|23
1650122830000|2022-04-16 15:27:10|3031.56|3023.86|3031.35|3023.65|3031.56|3023.86|3031.3|3023.6|16
1650122840000|2022-04-16 15:27:20|3031.3|3023.6|3029.43|3021.73|3031.3|3023.6|3029.43|3021.73|34
1650122850000|2022-04-16 15:27:30|3029.52|3021.82|3029.54|3021.84|3029.64|3021.94|3029.41|3021.71|26
1650122860000|2022-04-16 15:27:40|3029.51|3021.81|3029.58|3021.88|3029.63|3021.93|3029.47|3021.77|24
1650122870000|2022-04-16 15:27:50|3029.51|3021.81|3029.66|3021.96|3029.7|3022|3029.47|3021.77|20
1650122880000|2022-04-16 15:28:00|3029.64|3021.94|3029.48|3021.78|3029.66|3021.96|3029.44|3021.74|22
1650122890000|2022-04-16 15:28:10|3029.47|3021.77|3029.58|3021.88|3029.66|3021.96|3029.43|3021.73|18
1650122900000|2022-04-16 15:28:20|3029.57|3021.87|3029.68|3021.98|3029.68|3021.98|3029.49|3021.79|20
1650122910000|2022-04-16 15:28:30|3029.7|3022|3030.03|3022.33|3030.03|3022.33|3029.69|3021.99|13
1650122920000|2022-04-16 15:28:40|3029.99|3022.29|3030|3022.3|3030.05|3022.35|3029.95|3022.25|18
1650122930000|2022-04-16 15:28:50|3029.92|3022.22|3029.31|3021.61|3030.41|3022.71|3029.26|3021.56|31
1650122940000|2022-04-16 15:29:00|3029.17|3021.47|3028.41|3020.71|3029.25|3021.55|3028.38|3020.68|32
1650122950000|2022-04-16 15:29:10|3028.47|3020.77|3028.12|3020.42|3028.53|3020.83|3028.12|3020.42|31
1650122960000|2022-04-16 15:29:20|3028.05|3020.35|3028.15|3020.45|3028.3|3020.6|3028.05|3020.35|31
1650122970000|2022-04-16 15:29:30|3028.14|3020.44|3027.68|3019.98|3028.32|3020.62|3027.48|3019.78|31
1650122980000|2022-04-16 15:29:40|3027.74|3020.04|3027|3019.3|3027.74|3020.04|3026.96|3019.26|31
1650122990000|2022-04-16 15:29:50|3026.98|3019.28|3026.79|3019.09|3027.01|3019.31|3026.62|3018.92|31
1650123000000|2022-04-16 15:30:00|3026.81|3019.11|3026.91|3019.21|3027.03|3019.33|3026.7|3019|26
1650123010000|2022-04-16 15:30:10|3026.9|3019.2|3027.12|3019.42|3027.28|3019.58|3026.61|3018.91|34
1650123020000|2022-04-16 15:30:20|3027.16|3019.46|3027.81|3020.11|3027.94|3020.24|3027.16|3019.46|33
1650123030000|2022-04-16 15:30:30|3027.92|3020.22|3028.84|3021.14|3028.85|3021.15|3027.92|3020.22|25
1650123040000|2022-04-16 15:30:40|3028.78|3021.08|3028.86|3021.16|3028.88|3021.18|3028.74|3021.04|15
1650123050000|2022-04-16 15:30:50|3028.83|3021.13|3029.78|3022.08|3029.81|3022.11|3028.79|3021.09|26
1650123060000|2022-04-16 15:31:00|3029.76|3022.06|3028.61|3020.91|3029.79|3022.09|3028.61|3020.91|30
1650123070000|2022-04-16 15:31:10|3028.59|3020.89|3028.8|3021.1|3028.88|3021.18|3028.22|3020.52|33
1650123080000|2022-04-16 15:31:20|3028.79|3021.09|3028.48|3020.78|3028.8|3021.1|3028.44|3020.74|21
1650123090000|2022-04-16 15:31:30|3028.43|3020.73|3027.73|3020.03|3028.43|3020.73|3027.73|3020.03|25
1650123100000|2022-04-16 15:31:40|3027.71|3020.01|3027.69|3019.99|3027.76|3020.06|3027.61|3019.91|26
1650123110000|2022-04-16 15:31:50|3027.66|3019.96|3027.77|3020.07|3027.77|3020.07|3027.47|3019.77|26
1650123120000|2022-04-16 15:32:00|3027.83|3020.13|3027.73|3020.03|3027.83|3020.13|3027.69|3019.99|19
1650123130000|2022-04-16 15:32:10|3027.7|3020|3027.38|3019.68|3027.7|3020|3027.33|3019.63|20
1650123140000|2022-04-16 15:32:20|3027.4|3019.7|3027.41|3019.71|3027.56|3019.86|3027.38|3019.68|22
1650123150000|2022-04-16 15:32:30|3027.45|3019.75|3027.52|3019.82|3027.56|3019.86|3027.43|3019.73|24
1650123160000|2022-04-16 15:32:40|3027.5|3019.8|3026.93|3019.23|3027.5|3019.8|3026.92|3019.22|29
1650123170000|2022-04-16 15:32:50|3026.95|3019.25|3026.74|3019.04|3027.05|3019.35|3026.72|3019.02|28
1650123180000|2022-04-16 15:33:00|3026.75|3019.05|3024.99|3017.29|3026.76|3019.06|3024.99|3017.29|33
1650123190000|2022-04-16 15:33:10|3024.97|3017.27|3024.94|3017.24|3025.18|3017.48|3024.8|3017.1|31
1650123200000|2022-04-16 15:33:20|3024.91|3017.21|3024.22|3016.52|3024.98|3017.28|3024.16|3016.46|30
1650123210000|2022-04-16 15:33:30|3024.19|3016.49|3024.87|3017.17|3025.13|3017.43|3024.08|3016.38|33
1650123220000|2022-04-16 15:33:40|3024.84|3017.14|3025.1|3017.4|3025.22|3017.52|3024.83|3017.13|32
1650123230000|2022-04-16 15:33:50|3025.08|3017.38|3025.08|3017.38|3025.19|3017.49|3025|3017.3|21
1650123240000|2022-04-16 15:34:00|3025.11|3017.41|3025.31|3017.61|3025.53|3017.83|3025.09|3017.39|34
1650123250000|2022-04-16 15:34:10|3025.33|3017.63|3025.13|3017.43|3025.33|3017.63|3024.99|3017.29|27
1650123260000|2022-04-16 15:34:20|3025.07|3017.37|3024.96|3017.26|3025.14|3017.44|3024.91|3017.21|30
1650123270000|2022-04-16 15:34:30|3024.98|3017.28|3023.81|3016.11|3025.06|3017.36|3023.81|3016.11|35
1650123280000|2022-04-16 15:34:40|3023.72|3016.02|3023.41|3015.71|3024.01|3016.31|3023.41|3015.71|37
1650123290000|2022-04-16 15:34:50|3023.43|3015.73|3023.44|3015.74|3023.52|3015.82|3023.29|3015.59|30
1650123300000|2022-04-16 15:35:00|3023.45|3015.75|3023.27|3015.57|3023.45|3015.75|3023.24|3015.54|24
1650123310000|2022-04-16 15:35:10|3023.19|3015.49|3022.19|3014.49|3023.19|3015.49|3022.05|3014.35|29
1650123320000|2022-04-16 15:35:20|3022.16|3014.46|3022.3|3014.6|3022.44|3014.74|3022.13|3014.43|29
1650123330000|2022-04-16 15:35:30|3022.22|3014.52|3022.52|3014.82|3022.59|3014.89|3022.2|3014.5|31
1650123340000|2022-04-16 15:35:40|3022.38|3014.68|3022.7|3015|3022.77|3015.07|3022.33|3014.63|34
1650123350000|2022-04-16 15:35:50|3022.72|3015.02|3023.07|3015.37|3023.09|3015.39|3022.63|3014.93|33
1650123360000|2022-04-16 15:36:00|3023.08|3015.38|3022.49|3014.79|3023.18|3015.48|3022.49|3014.79|33
1650123370000|2022-04-16 15:36:10|3022.48|3014.78|3023.29|3015.59|3023.32|3015.62|3022.36|3014.66|30
1650123380000|2022-04-16 15:36:20|3023.34|3015.64|3023.33|3015.63|3023.48|3015.78|3023.28|3015.58|27
1650123390000|2022-04-16 15:36:30|3023.34|3015.64|3023.26|3015.56|3023.45|3015.75|3023.21|3015.51|27
1650123400000|2022-04-16 15:36:40|3023.25|3015.55|3023.28|3015.58|3023.39|3015.69|3023.25|3015.55|24
1650123410000|2022-04-16 15:36:50|3023.3|3015.6|3023.29|3015.59|3023.31|3015.61|3023.24|3015.54|21
1650123420000|2022-04-16 15:37:00|3023.28|3015.58|3023.22|3015.52|3023.32|3015.62|3023.22|3015.52|25
1650123430000|2022-04-16 15:37:10|3023.23|3015.53|3023.4|3015.7|3023.47|3015.77|3023.22|3015.52|34
1650123440000|2022-04-16 15:37:20|3023.39|3015.69|3023.24|3015.54|3023.44|3015.74|3022.96|3015.26|30
1650123450000|2022-04-16 15:37:30|3023.25|3015.55|3023.24|3015.54|3023.45|3015.75|3023.24|3015.54|18
1650123460000|2022-04-16 15:37:40|3023.21|3015.51|3022.83|3015.13|3023.21|3015.51|3022.79|3015.09|29
1650123470000|2022-04-16 15:37:50|3022.84|3015.14|3022.54|3014.84|3022.86|3015.16|3022.5|3014.8|30
1650123480000|2022-04-16 15:38:00|3022.51|3014.81|3022.41|3014.71|3022.53|3014.83|3022.41|3014.71|24
1650123490000|2022-04-16 15:38:10|3022.46|3014.76|3021.67|3013.97|3022.48|3014.78|3021.51|3013.81|37
1650123500000|2022-04-16 15:38:20|3021.71|3014.01|3020.67|3012.97|3021.71|3014.01|3020.6|3012.9|33
1650123510000|2022-04-16 15:38:30|3020.68|3012.98|3020.98|3013.28|3020.98|3013.28|3020.32|3012.62|37
1650123520000|2022-04-16 15:38:40|3020.99|3013.29|3020.43|3012.73|3020.99|3013.29|3020.3|3012.6|37
1650123530000|2022-04-16 15:38:50|3020.44|3012.74|3019.82|3012.12|3020.45|3012.75|3019.82|3012.12|33
1650123540000|2022-04-16 15:39:00|3019.8|3012.1|3018.58|3010.88|3019.8|3012.1|3018.5|3010.8|33
1650123550000|2022-04-16 15:39:10|3018.62|3010.92|3018.6|3010.9|3019.17|3011.47|3018.55|3010.85|34
1650123560000|2022-04-16 15:39:20|3018.59|3010.89|3018.06|3010.36|3018.87|3011.17|3018.03|3010.33|37
1650123570000|2022-04-16 15:39:30|3018.05|3010.35|3016.28|3008.58|3018.08|3010.38|3015.24|3007.54|39
1650123580000|2022-04-16 15:39:40|3016.15|3008.45|3016.91|3009.21|3016.94|3009.24|3015.92|3008.22|37
1650123590000|2022-04-16 15:39:50|3016.94|3009.24|3018.82|3011.12|3018.82|3011.12|3016.79|3009.09|35
1650123600000|2022-04-16 15:40:00|3019.08|3011.38|3019.87|3012.17|3020.47|3012.77|3019.08|3011.38|37
1650123610000|2022-04-16 15:40:10|3019.88|3012.18|3019.98|3012.28|3020.31|3012.61|3019.88|3012.18|35
1650123620000|2022-04-16 15:40:20|3019.75|3012.05|3018.27|3010.57|3019.75|3012.05|3018.08|3010.38|34
1650123630000|2022-04-16 15:40:30|3018.3|3010.6|3018.37|3010.67|3018.67|3010.97|3018.25|3010.55|32
1650123640000|2022-04-16 15:40:40|3018.4|3010.7|3018.59|3010.89|3018.59|3010.89|3018.36|3010.66|31
1650123650000|2022-04-16 15:40:50|3018.57|3010.87|3018.8|3011.1|3018.83|3011.13|3018.57|3010.87|27
1650123660000|2022-04-16 15:41:00|3018.81|3011.11|3018.83|3011.13|3018.84|3011.14|3018.72|3011.02|29
1650123670000|2022-04-16 15:41:10|3018.78|3011.08|3020.02|3012.32|3020.05|3012.35|3018.73|3011.03|32
1650123680000|2022-04-16 15:41:20|3020.04|3012.34|3020.98|3013.28|3020.98|3013.28|3020.04|3012.34|35
1650123690000|2022-04-16 15:41:30|3021.15|3013.45|3024.19|3016.49|3024.19|3016.49|3021.15|3013.45|36
1650123700000|2022-04-16 15:41:40|3024.2|3016.5|3024.95|3017.25|3025.23|3017.53|3024.2|3016.5|32
1650123710000|2022-04-16 15:41:50|3024.96|3017.26|3023.54|3015.84|3024.98|3017.28|3023.46|3015.76|37
1650123720000|2022-04-16 15:42:00|3023.56|3015.86|3023.69|3015.99|3023.91|3016.21|3023.46|3015.76|39
1650123730000|2022-04-16 15:42:10|3023.7|3016|3023.75|3016.05|3023.82|3016.12|3023.54|3015.84|31
1650123740000|2022-04-16 15:42:20|3023.71|3016.01|3023.68|3015.98|3023.82|3016.12|3023.64|3015.94|29
1650123750000|2022-04-16 15:42:30|3023.57|3015.87|3022.48|3014.78|3023.57|3015.87|3022.34|3014.64|30
1650123760000|2022-04-16 15:42:40|3022.08|3014.38|3021.76|3014.06|3022.22|3014.52|3021.7|3014|31
1650123770000|2022-04-16 15:42:50|3021.8|3014.1|3021.42|3013.72|3021.8|3014.1|3021.3|3013.6|35
1650123780000|2022-04-16 15:43:00|3021.44|3013.74|3021.52|3013.82|3021.53|3013.83|3021.23|3013.53|24
1650123790000|2022-04-16 15:43:10|3021.51|3013.81|3021.88|3014.18|3021.96|3014.26|3021.45|3013.75|23
1650123800000|2022-04-16 15:43:20|3021.86|3014.16|3022.87|3015.17|3022.87|3015.17|3021.86|3014.16|31
1650123810000|2022-04-16 15:43:30|3022.86|3015.16|3023.31|3015.61|3023.31|3015.61|3022.82|3015.12|25
1650123820000|2022-04-16 15:43:40|3023.32|3015.62|3023.84|3016.14|3023.84|3016.14|3023.32|3015.62|33
1650123830000|2022-04-16 15:43:50|3023.86|3016.16|3024.81|3017.11|3024.82|3017.12|3023.83|3016.13|28
1650123840000|2022-04-16 15:44:00|3024.84|3017.14|3026.11|3018.41|3026.11|3018.41|3024.83|3017.13|27
1650123850000|2022-04-16 15:44:10|3026.1|3018.4|3024.51|3016.81|3026.13|3018.43|3024.51|3016.81|30
1650123860000|2022-04-16 15:44:20|3024.53|3016.83|3024.22|3016.52|3024.53|3016.83|3024.02|3016.32|36
1650123870000|2022-04-16 15:44:30|3024.31|3016.61|3025.22|3017.52|3025.22|3017.52|3024.24|3016.54|25
1650123880000|2022-04-16 15:44:40|3025.37|3017.67|3025.41|3017.71|3025.5|3017.8|3025.22|3017.52|31
1650123890000|2022-04-16 15:44:50|3025.44|3017.74|3025.33|3017.63|3025.63|3017.93|3025.26|3017.56|27
1650123900000|2022-04-16 15:45:00|3025.24|3017.54|3025.16|3017.46|3025.37|3017.67|3025.13|3017.43|28
1650123910000|2022-04-16 15:45:10|3025.18|3017.48|3025.1|3017.4|3025.2|3017.5|3024.64|3016.94|34
1650123920000|2022-04-16 15:45:20|3025.11|3017.41|3024.75|3017.05|3025.35|3017.65|3024.75|3017.05|35
1650123930000|2022-04-16 15:45:30|3024.76|3017.06|3023.1|3015.4|3024.81|3017.11|3023.07|3015.37|34
1650123940000|2022-04-16 15:45:40|3023.05|3015.35|3023.4|3015.7|3023.41|3015.71|3022.94|3015.24|31
1650123950000|2022-04-16 15:45:50|3023.36|3015.66|3024.66|3016.96|3024.66|3016.96|3023.36|3015.66|35
1650123960000|2022-04-16 15:46:00|3024.72|3017.02|3025.2|3017.5|3025.2|3017.5|3024.56|3016.86|25
1650123970000|2022-04-16 15:46:10|3025.21|3017.51|3025.46|3017.76|3025.46|3017.76|3025.21|3017.51|30
1650123980000|2022-04-16 15:46:20|3025.49|3017.79|3025.43|3017.73|3025.52|3017.82|3025.36|3017.66|26
1650123990000|2022-04-16 15:46:30|3025.44|3017.74|3025.41|3017.71|3025.51|3017.81|3025.41|3017.71|21
1650124000000|2022-04-16 15:46:40|3025.42|3017.72|3025.93|3018.23|3025.99|3018.29|3025.41|3017.71|28
1650124010000|2022-04-16 15:46:50|3025.76|3018.06|3025.93|3018.23|3026.02|3018.32|3025.61|3017.91|26
1650124020000|2022-04-16 15:47:00|3025.95|3018.25|3025.96|3018.26|3026.13|3018.43|3025.92|3018.22|23
1650124030000|2022-04-16 15:47:10|3026.03|3018.33|3028|3020.3|3028|3020.3|3026.03|3018.33|34
1650124040000|2022-04-16 15:47:20|3028.02|3020.32|3028.23|3020.53|3028.43|3020.73|3027.95|3020.25|34
1650124050000|2022-04-16 15:47:30|3028.22|3020.52|3028.47|3020.77|3028.52|3020.82|3028.14|3020.44|27
1650124060000|2022-04-16 15:47:40|3028.46|3020.76|3028.56|3020.86|3028.7|3021|3028.39|3020.69|28
1650124070000|2022-04-16 15:47:50|3028.55|3020.85|3028.67|3020.97|3028.71|3021.01|3028.51|3020.81|26
1650124080000|2022-04-16 15:48:00|3028.66|3020.96|3028.13|3020.43|3028.66|3020.96|3027.83|3020.13|31
1650124090000|2022-04-16 15:48:10|3028.06|3020.36|3028.01|3020.31|3028.11|3020.41|3027.86|3020.16|27
1650124100000|2022-04-16 15:48:20|3028.02|3020.32|3026.71|3019.01|3028.04|3020.34|3026.71|3019.01|29
1650124110000|2022-04-16 15:48:30|3026.73|3019.03|3026.65|3018.95|3026.82|3019.12|3026.59|3018.89|27
1650124120000|2022-04-16 15:48:40|3026.69|3018.99|3026.69|3018.99|3026.77|3019.07|3026.59|3018.89|25
1650124130000|2022-04-16 15:48:50|3026.61|3018.91|3026.52|3018.82|3026.61|3018.91|3026.41|3018.71|22
1650124140000|2022-04-16 15:49:00|3026.45|3018.75|3026.5|3018.8|3026.54|3018.84|3026.38|3018.68|29
1650124150000|2022-04-16 15:49:10|3026.49|3018.79|3026.44|3018.74|3026.6|3018.9|3026.41|3018.71|32
1650124160000|2022-04-16 15:49:20|3026.48|3018.78|3026.83|3019.13|3026.86|3019.16|3026.45|3018.75|29
1650124170000|2022-04-16 15:49:30|3026.85|3019.15|3027.36|3019.66|3027.36|3019.66|3026.84|3019.14|18
1650124180000|2022-04-16 15:49:40|3027.35|3019.65|3027.31|3019.61|3027.35|3019.65|3027.28|3019.58|20
1650124190000|2022-04-16 15:49:50|3027.3|3019.6|3027.56|3019.86|3027.79|3020.09|3027.24|3019.54|24
1650124200000|2022-04-16 15:50:00|3027.53|3019.83|3027.86|3020.16|3027.92|3020.22|3027.52|3019.82|38
1650124210000|2022-04-16 15:50:10|3027.85|3020.15|3027.41|3019.71|3027.89|3020.19|3027.36|3019.66|32
1650124220000|2022-04-16 15:50:20|3027.42|3019.72|3026.69|3018.99|3027.51|3019.81|3026.69|3018.99|26
1650124230000|2022-04-16 15:50:30|3026.66|3018.96|3026.62|3018.92|3026.74|3019.04|3026.61|3018.91|30
1650124240000|2022-04-16 15:50:40|3026.61|3018.91|3026.73|3019.03|3026.73|3019.03|3026.54|3018.84|26
1650124250000|2022-04-16 15:50:50|3026.74|3019.04|3026.73|3019.03|3026.82|3019.12|3026.67|3018.97|21
1650124260000|2022-04-16 15:51:00|3026.77|3019.07|3026.49|3018.79|3026.82|3019.12|3026.49|3018.79|35
1650124270000|2022-04-16 15:51:10|3026.53|3018.83|3026.73|3019.03|3026.73|3019.03|3026.52|3018.82|26
1650124280000|2022-04-16 15:51:20|3026.9|3019.2|3027.55|3019.85|3027.57|3019.87|3026.9|3019.2|32
1650124290000|2022-04-16 15:51:30|3027.57|3019.87|3027.55|3019.85|3027.62|3019.92|3027.54|3019.84|30
1650124300000|2022-04-16 15:51:40|3027.57|3019.87|3027.5|3019.8|3027.66|3019.96|3027.39|3019.69|26
1650124310000|2022-04-16 15:51:50|3027.49|3019.79|3027.26|3019.56|3027.55|3019.85|3027.22|3019.52|31
1650124320000|2022-04-16 15:52:00|3027.21|3019.51|3026.84|3019.14|3027.21|3019.51|3026.65|3018.95|36
1650124330000|2022-04-16 15:52:10|3026.82|3019.12|3026.97|3019.27|3026.97|3019.27|3026.65|3018.95|30
1650124340000|2022-04-16 15:52:20|3027.18|3019.48|3026.99|3019.29|3027.3|3019.6|3026.85|3019.15|30
1650124350000|2022-04-16 15:52:30|3026.92|3019.22|3026.88|3019.18|3026.97|3019.27|3026.84|3019.14|29
1650124360000|2022-04-16 15:52:40|3026.74|3019.04|3023.99|3016.29|3026.76|3019.06|3023.82|3016.12|38
1650124370000|2022-04-16 15:52:50|3023.96|3016.26|3023.86|3016.16|3023.97|3016.27|3023.78|3016.08|29
1650124380000|2022-04-16 15:53:00|3023.87|3016.17|3023.5|3015.8|3023.9|3016.2|3023.5|3015.8|30
1650124390000|2022-04-16 15:53:10|3023.55|3015.85|3021.18|3013.48|3023.55|3015.85|3021.13|3013.43|29
1650124400000|2022-04-16 15:53:20|3021.08|3013.38|3020.52|3012.82|3021.18|3013.48|3020.4|3012.7|36
1650124410000|2022-04-16 15:53:30|3020.53|3012.83|3021.8|3014.1|3021.85|3014.15|3020.53|3012.83|32
1650124420000|2022-04-16 15:53:40|3021.76|3014.06|3023.17|3015.47|3023.17|3015.47|3021.76|3014.06|32
1650124430000|2022-04-16 15:53:50|3023.31|3015.61|3020.7|3013|3023.31|3015.61|3020.52|3012.82|37
1650124440000|2022-04-16 15:54:00|3020.75|3013.05|3022.57|3014.87|3022.57|3014.87|3020.7|3013|32
1650124450000|2022-04-16 15:54:10|3022.55|3014.85|3022.69|3014.99|3022.95|3015.25|3022.26|3014.56|31
1650124460000|2022-04-16 15:54:20|3022.76|3015.06|3020.86|3013.16|3022.76|3015.06|3020.83|3013.13|37
1650124470000|2022-04-16 15:54:30|3020.84|3013.14|3021.21|3013.51|3021.23|3013.53|3020.77|3013.07|31
1650124480000|2022-04-16 15:54:40|3021.18|3013.48|3021.12|3013.42|3021.18|3013.48|3020.99|3013.29|28
1650124490000|2022-04-16 15:54:50|3021.11|3013.41|3021.03|3013.33|3021.14|3013.44|3020.79|3013.09|20
1650124500000|2022-04-16 15:55:00|3021.06|3013.36|3021.8|3014.1|3022|3014.3|3020.97|3013.27|33
1650124510000|2022-04-16 15:55:10|3021.71|3014.01|3021.86|3014.16|3021.94|3014.24|3021.63|3013.93|36
1650124520000|2022-04-16 15:55:20|3021.75|3014.05|3021.15|3013.45|3021.79|3014.09|3021.15|3013.45|28
1650124530000|2022-04-16 15:55:30|3021.11|3013.41|3021.28|3013.58|3021.28|3013.58|3021.09|3013.39|26
1650124540000|2022-04-16 15:55:40|3021.27|3013.57|3021.61|3013.91|3021.61|3013.91|3021.12|3013.42|22
1650124550000|2022-04-16 15:55:50|3021.58|3013.88|3021.57|3013.87|3021.61|3013.91|3021.52|3013.82|23
1650124560000|2022-04-16 15:56:00|3021.55|3013.85|3021.58|3013.88|3021.62|3013.92|3021.53|3013.83|19
1650124570000|2022-04-16 15:56:10|3021.59|3013.89|3022.73|3015.03|3022.76|3015.06|3021.55|3013.85|28
1650124580000|2022-04-16 15:56:20|3022.71|3015.01|3021.83|3014.13|3022.73|3015.03|3021.75|3014.05|28
1650124590000|2022-04-16 15:56:30|3021.81|3014.11|3021.56|3013.86|3021.81|3014.11|3021.53|3013.83|24
1650124600000|2022-04-16 15:56:40|3021.55|3013.85|3021.5|3013.8|3021.72|3014.02|3021.5|3013.8|26
1650124610000|2022-04-16 15:56:50|3021.59|3013.89|3021.43|3013.73|3021.82|3014.12|3021.39|3013.69|33
1650124620000|2022-04-16 15:57:00|3021.45|3013.75|3021.19|3013.49|3021.53|3013.83|3021.16|3013.46|29
1650124630000|2022-04-16 15:57:10|3021.21|3013.51|3020.36|3012.66|3021.24|3013.54|3020.24|3012.54|36
1650124640000|2022-04-16 15:57:20|3020.48|3012.78|3021.64|3013.94|3021.64|3013.94|3019.94|3012.24|38
1650124650000|2022-04-16 15:57:30|3021.83|3014.13|3022.69|3014.99|3022.69|3014.99|3021.83|3014.13|32
1650124660000|2022-04-16 15:57:40|3023.17|3015.47|3024.44|3016.74|3024.49|3016.79|3023.17|3015.47|33
1650124670000|2022-04-16 15:57:50|3024.46|3016.76|3024.15|3016.45|3024.54|3016.84|3024|3016.3|30
1650124680000|2022-04-16 15:58:00|3024.14|3016.44|3023.56|3015.86|3024.14|3016.44|3023.51|3015.81|25
1650124690000|2022-04-16 15:58:10|3023.6|3015.9|3023.96|3016.26|3023.96|3016.26|3023.59|3015.89|25
1650124700000|2022-04-16 15:58:20|3023.97|3016.27|3023.82|3016.12|3024.01|3016.31|3023.8|3016.1|21
1650124710000|2022-04-16 15:58:30|3023.84|3016.14|3023.75|3016.05|3023.84|3016.14|3023.57|3015.87|27
1650124720000|2022-04-16 15:58:40|3023.76|3016.06|3023.81|3016.11|3023.82|3016.12|3023.67|3015.97|22
1650124730000|2022-04-16 15:58:50|3023.78|3016.08|3023.55|3015.85|3024.02|3016.32|3023.55|3015.85|25
1650124740000|2022-04-16 15:59:00|3023.58|3015.88|3023.56|3015.86|3023.62|3015.92|3023.54|3015.84|23
1650124750000|2022-04-16 15:59:10|3023.57|3015.87|3023.81|3016.11|3023.81|3016.11|3023.56|3015.86|22
1650124760000|2022-04-16 15:59:20|3023.78|3016.08|3023.79|3016.09|3023.82|3016.12|3023.77|3016.07|25
1650124770000|2022-04-16 15:59:30|3023.78|3016.08|3023.42|3015.72|3023.84|3016.14|3023.34|3015.64|31
1650124780000|2022-04-16 15:59:40|3023.38|3015.68|3022.92|3015.22|3023.47|3015.77|3022.92|3015.22|27
1650124790000|2022-04-16 15:59:50|3022.61|3014.91|3022.33|3014.63|3022.65|3014.95|3022.31|3014.61|32
1650124800000|2022-04-16 16:00:00|3022.16|3014.46|3021.78|3014.08|3022.16|3014.46|3021.77|3014.07|32
1650124810000|2022-04-16 16:00:10|3021.8|3014.1|3021.54|3013.84|3021.91|3014.21|3021.46|3013.76|33
1650124820000|2022-04-16 16:00:20|3021.52|3013.82|3022.2|3014.5|3022.2|3014.5|3020.7|3013|36
1650124830000|2022-04-16 16:00:30|3022.74|3015.04|3022.04|3014.34|3022.83|3015.13|3021.87|3014.17|38
1650124840000|2022-04-16 16:00:40|3021.73|3014.03|3022.03|3014.33|3022.24|3014.54|3021.61|3013.91|32
1650124850000|2022-04-16 16:00:50|3022.04|3014.34|3021.69|3013.99|3022.04|3014.34|3021.56|3013.86|35
1650124860000|2022-04-16 16:01:00|3021.68|3013.98|3021.7|3014|3021.84|3014.14|3021.66|3013.96|29
1650124870000|2022-04-16 16:01:10|3021.64|3013.94|3020.11|3012.41|3021.64|3013.94|3020.11|3012.41|35
1650124880000|2022-04-16 16:01:20|3020.22|3012.52|3019.88|3012.18|3020.32|3012.62|3019.75|3012.05|32
1650124890000|2022-04-16 16:01:30|3019.89|3012.19|3019.71|3012.01|3020.03|3012.33|3019.69|3011.99|26
1650124900000|2022-04-16 16:01:40|3019.69|3011.99|3019.37|3011.67|3019.95|3012.25|3019.37|3011.67|34
1650124910000|2022-04-16 16:01:50|3019.36|3011.66|3019.68|3011.98|3020.14|3012.44|3019.33|3011.63|32
1650124920000|2022-04-16 16:02:00|3019.63|3011.93|3020.66|3012.96|3020.96|3013.26|3019.63|3011.93|36
1650124930000|2022-04-16 16:02:10|3020.51|3012.81|3019.75|3012.05|3020.59|3012.89|3019.74|3012.04|34
1650124940000|2022-04-16 16:02:20|3019.72|3012.02|3021.01|3013.31|3021.01|3013.31|3019.68|3011.98|30
1650124950000|2022-04-16 16:02:30|3021.02|3013.32|3022.2|3014.5|3022.21|3014.51|3021.02|3013.32|33
1650124960000|2022-04-16 16:02:40|3022.21|3014.51|3023.06|3015.36|3023.26|3015.56|3022.14|3014.44|24
1650124970000|2022-04-16 16:02:50|3022.99|3015.29|3023.72|3016.02|3023.76|3016.06|3022.99|3015.29|29
1650124980000|2022-04-16 16:03:00|3023.84|3016.14|3023.77|3016.07|3023.92|3016.22|3023.75|3016.05|29
1650124990000|2022-04-16 16:03:10|3023.62|3015.92|3023.71|3016.01|3023.73|3016.03|3023.6|3015.9|25
1650125000000|2022-04-16 16:03:20|3023.7|3016|3023.7|3016|3023.75|3016.05|3023.65|3015.95|20
1650125010000|2022-04-16 16:03:30|3023.67|3015.97|3023.34|3015.64|3024.3|3016.6|3023.34|3015.64|32
1650125020000|2022-04-16 16:03:40|3023.33|3015.63|3022.76|3015.06|3023.35|3015.65|3022.63|3014.93|38
1650125030000|2022-04-16 16:03:50|3022.73|3015.03|3022.63|3014.93|3022.88|3015.18|3022.63|3014.93|31
1650125040000|2022-04-16 16:04:00|3022.66|3014.96|3021.39|3013.69|3022.69|3014.99|3021.39|3013.69|36
1650125050000|2022-04-16 16:04:10|3021.42|3013.72|3021.72|3014.02|3021.72|3014.02|3020.49|3012.79|36
1650125060000|2022-04-16 16:04:20|3021.68|3013.98|3022.14|3014.44|3022.16|3014.46|3021.66|3013.96|27
1650125070000|2022-04-16 16:04:30|3022.13|3014.43|3022.07|3014.37|3022.16|3014.46|3022.01|3014.31|32
1650125080000|2022-04-16 16:04:40|3022.06|3014.36|3020.46|3012.76|3022.16|3014.46|3020.32|3012.62|35
1650125090000|2022-04-16 16:04:50|3020.47|3012.77|3019.9|3012.2|3020.49|3012.79|3019.88|3012.18|29
1650125100000|2022-04-16 16:05:00|3019.91|3012.21|3019.77|3012.07|3019.91|3012.21|3019.44|3011.74|35
1650125110000|2022-04-16 16:05:10|3019.84|3012.14|3019.88|3012.18|3020.03|3012.33|3019.74|3012.04|31
1650125120000|2022-04-16 16:05:20|3019.87|3012.17|3019.82|3012.12|3019.89|3012.19|3019.78|3012.08|28
1650125130000|2022-04-16 16:05:30|3019.83|3012.13|3020.39|3012.69|3020.7|3013|3019.83|3012.13|30
1650125140000|2022-04-16 16:05:40|3020.34|3012.64|3020.42|3012.72|3020.48|3012.78|3020.27|3012.57|28
1650125150000|2022-04-16 16:05:50|3020.44|3012.74|3020.9|3013.2|3020.93|3013.23|3020.38|3012.68|29
1650125160000|2022-04-16 16:06:00|3020.88|3013.18|3021.73|3014.03|3021.73|3014.03|3020.88|3013.18|33
1650125170000|2022-04-16 16:06:10|3021.75|3014.05|3021.75|3014.05|3021.79|3014.09|3021.72|3014.02|22
1650125180000|2022-04-16 16:06:20|3021.76|3014.06|3021.74|3014.04|3021.79|3014.09|3021.73|3014.03|20
1650125190000|2022-04-16 16:06:30|3021.71|3014.01|3022|3014.3|3022.15|3014.45|3021.71|3014.01|28
1650125200000|2022-04-16 16:06:40|3022.01|3014.31|3021.97|3014.27|3022.01|3014.31|3021.9|3014.2|34
1650125210000|2022-04-16 16:06:50|3021.93|3014.23|3021.99|3014.29|3022|3014.3|3021.91|3014.21|34
1650125220000|2022-04-16 16:07:00|3021.98|3014.28|3021.95|3014.25|3022|3014.3|3021.92|3014.22|27
1650125230000|2022-04-16 16:07:10|3021.96|3014.26|3021.36|3013.66|3021.96|3014.26|3021.27|3013.57|26
1650125240000|2022-04-16 16:07:20|3021.37|3013.67|3020.96|3013.26|3021.49|3013.79|3020.96|3013.26|30
1650125250000|2022-04-16 16:07:30|3020.98|3013.28|3021.05|3013.35|3021.16|3013.46|3020.96|3013.26|17
1650125260000|2022-04-16 16:07:40|3021.13|3013.43|3021.46|3013.76|3021.46|3013.76|3021.13|3013.43|15
1650125270000|2022-04-16 16:07:50|3021.62|3013.92|3021.61|3013.91|3021.62|3013.92|3021.49|3013.79|26
1650125280000|2022-04-16 16:08:00|3021.6|3013.9|3021.61|3013.91|3021.63|3013.93|3021.59|3013.89|18
1650125290000|2022-04-16 16:08:10|3021.6|3013.9|3021.24|3013.54|3021.61|3013.91|3021.14|3013.44|26
1650125300000|2022-04-16 16:08:20|3021.19|3013.49|3022.01|3014.31|3022.04|3014.34|3021.19|3013.49|28
1650125310000|2022-04-16 16:08:30|3022.06|3014.36|3022.08|3014.38|3022.14|3014.44|3021.95|3014.25|27
1650125320000|2022-04-16 16:08:40|3022.07|3014.37|3022.19|3014.49|3022.19|3014.49|3022.07|3014.37|21
1650125330000|2022-04-16 16:08:50|3022.2|3014.5|3022.8|3015.1|3022.9|3015.2|3022.2|3014.5|21
1650125340000|2022-04-16 16:09:00|3022.83|3015.13|3023.1|3015.4|3023.22|3015.52|3022.83|3015.13|18
1650125350000|2022-04-16 16:09:10|3023.12|3015.42|3023.67|3015.97|3023.67|3015.97|3023.12|3015.42|30
1650125360000|2022-04-16 16:09:20|3023.53|3015.83|3024.4|3016.7|3024.43|3016.73|3023.48|3015.78|33
1650125370000|2022-04-16 16:09:30|3024.39|3016.69|3022.37|3014.67|3024.39|3016.69|3022.32|3014.62|29
1650125380000|2022-04-16 16:09:40|3022.38|3014.68|3022.63|3014.93|3022.78|3015.08|3022.38|3014.68|26
1650125390000|2022-04-16 16:09:50|3022.62|3014.92|3022.82|3015.12|3022.83|3015.13|3022.62|3014.92|26
1650125400000|2022-04-16 16:10:00|3022.81|3015.11|3023.73|3016.03|3023.79|3016.09|3022.73|3015.03|28
1650125410000|2022-04-16 16:10:10|3023.74|3016.04|3024.89|3017.19|3024.92|3017.22|3023.74|3016.04|34
1650125420000|2022-04-16 16:10:20|3024.88|3017.18|3024.37|3016.67|3024.88|3017.18|3024.37|3016.67|23
1650125430000|2022-04-16 16:10:30|3024.36|3016.66|3025.32|3017.62|3025.32|3017.62|3024.36|3016.66|25
1650125440000|2022-04-16 16:10:40|3025.48|3017.78|3025.41|3017.71|3025.7|3018|3025.36|3017.66|36
1650125450000|2022-04-16 16:10:50|3025.53|3017.83|3025.82|3018.12|3026.04|3018.34|3025.18|3017.48|37
1650125460000|2022-04-16 16:11:00|3025.94|3018.24|3025.32|3017.62|3025.94|3018.24|3025.32|3017.62|26
1650125470000|2022-04-16 16:11:10|3025.34|3017.64|3025.82|3018.12|3025.92|3018.22|3025.34|3017.64|27
1650125480000|2022-04-16 16:11:20|3025.84|3018.14|3025.81|3018.11|3025.9|3018.2|3025.8|3018.1|29
1650125490000|2022-04-16 16:11:30|3025.83|3018.13|3027.03|3019.33|3027.05|3019.35|3025.83|3018.13|27
1650125500000|2022-04-16 16:11:40|3027.06|3019.36|3027.32|3019.62|3027.32|3019.62|3027.03|3019.33|27
1650125510000|2022-04-16 16:11:50|3027.34|3019.64|3027.58|3019.88|3027.59|3019.89|3027.34|3019.64|33
1650125520000|2022-04-16 16:12:00|3027.57|3019.87|3027.07|3019.37|3027.6|3019.9|3027.07|3019.37|27
1650125530000|2022-04-16 16:12:10|3027.08|3019.38|3026.56|3018.86|3027.08|3019.38|3026.52|3018.82|27
1650125540000|2022-04-16 16:12:20|3026.53|3018.83|3026.46|3018.76|3026.68|3018.98|3026.46|3018.76|19
1650125550000|2022-04-16 16:12:30|3026.47|3018.77|3026.59|3018.89|3026.64|3018.94|3026.44|3018.74|18
1650125560000|2022-04-16 16:12:40|3026.62|3018.92|3026.46|3018.76|3026.66|3018.96|3026.41|3018.71|24
1650125570000|2022-04-16 16:12:50|3026.44|3018.74|3026.63|3018.93|3026.63|3018.93|3026.44|3018.74|5
1650125580000|2022-04-16 16:13:00|3026.61|3018.91|3025.96|3018.26|3026.62|3018.92|3025.96|3018.26|23
1650125590000|2022-04-16 16:13:10|3025.95|3018.25|3026.1|3018.4|3026.14|3018.44|3025.94|3018.24|23
1650125600000|2022-04-16 16:13:20|3026.08|3018.38|3026.01|3018.31|3026.1|3018.4|3026|3018.3|15
1650125610000|2022-04-16 16:13:30|3026.04|3018.34|3026.75|3019.05|3026.75|3019.05|3026.03|3018.33|17
1650125620000|2022-04-16 16:13:40|3026.83|3019.13|3026.9|3019.2|3026.96|3019.26|3026.74|3019.04|28
1650125630000|2022-04-16 16:13:50|3026.83|3019.13|3026.69|3018.99|3026.86|3019.16|3026.4|3018.7|32
1650125640000|2022-04-16 16:14:00|3026.7|3019|3026.78|3019.08|3026.8|3019.1|3026.66|3018.96|31
1650125650000|2022-04-16 16:14:10|3026.69|3018.99|3026.2|3018.5|3026.73|3019.03|3026.11|3018.41|22
1650125660000|2022-04-16 16:14:20|3026.21|3018.51|3026.67|3018.97|3026.67|3018.97|3026.19|3018.49|17
1650125670000|2022-04-16 16:14:30|3026.63|3018.93|3026.62|3018.92|3026.63|3018.93|3026.52|3018.82|18
1650125680000|2022-04-16 16:14:40|3026.63|3018.93|3026.78|3019.08|3026.8|3019.1|3026.58|3018.88|16
1650125690000|2022-04-16 16:14:50|3026.76|3019.06|3026.76|3019.06|3026.8|3019.1|3026.76|3019.06|9
1650125700000|2022-04-16 16:15:00|3026.84|3019.14|3028|3020.3|3028.4|3020.7|3026.84|3019.14|26
1650125710000|2022-04-16 16:15:10|3028.12|3020.42|3028.04|3020.34|3028.16|3020.46|3027.91|3020.21|24
1650125720000|2022-04-16 16:15:20|3028.07|3020.37|3028.24|3020.54|3028.25|3020.55|3028.02|3020.32|22
1650125730000|2022-04-16 16:15:30|3028.25|3020.55|3027.96|3020.26|3028.25|3020.55|3027.67|3019.97|27
1650125740000|2022-04-16 16:15:40|3027.98|3020.28|3027.97|3020.27|3028.01|3020.31|3027.75|3020.05|22
1650125750000|2022-04-16 16:15:50|3027.98|3020.28|3028|3020.3|3028.05|3020.35|3027.87|3020.17|19
1650125760000|2022-04-16 16:16:00|3028.03|3020.33|3028.12|3020.42|3028.12|3020.42|3028|3020.3|12
1650125770000|2022-04-16 16:16:10|3028.14|3020.44|3028.19|3020.49|3028.25|3020.55|3028.14|3020.44|22
1650125780000|2022-04-16 16:16:20|3028.23|3020.53|3027.87|3020.17|3028.23|3020.53|3027.84|3020.14|32
1650125790000|2022-04-16 16:16:30|3027.85|3020.15|3027.18|3019.48|3027.85|3020.15|3027.06|3019.36|28
1650125800000|2022-04-16 16:16:40|3027.2|3019.5|3027.02|3019.32|3027.23|3019.53|3027.02|3019.32|30
1650125810000|2022-04-16 16:16:50|3027.14|3019.44|3027.26|3019.56|3027.27|3019.57|3027.05|3019.35|26
1650125820000|2022-04-16 16:17:00|3027.16|3019.46|3027.28|3019.58|3027.36|3019.66|3027.06|3019.36|23
1650125830000|2022-04-16 16:17:10|3027.29|3019.59|3027.29|3019.59|3027.35|3019.65|3027.17|3019.47|24
1650125840000|2022-04-16 16:17:20|3027.31|3019.61|3027.13|3019.43|3027.4|3019.7|3027.02|3019.32|20
1650125850000|2022-04-16 16:17:30|3027.14|3019.44|3027.13|3019.43|3027.21|3019.51|3026.99|3019.29|19
1650125860000|2022-04-16 16:17:40|3027.14|3019.44|3026.92|3019.22|3027.17|3019.47|3026.9|3019.2|25
1650125870000|2022-04-16 16:17:50|3026.91|3019.21|3027.13|3019.43|3027.15|3019.45|3026.91|3019.21|17
1650125880000|2022-04-16 16:18:00|3027.12|3019.42|3027.44|3019.74|3027.65|3019.95|3027.11|3019.41|26
1650125890000|2022-04-16 16:18:10|3027.45|3019.75|3027.79|3020.09|3027.82|3020.12|3027.43|3019.73|21
1650125900000|2022-04-16 16:18:20|3027.8|3020.1|3028.15|3020.45|3028.2|3020.5|3027.75|3020.05|30
1650125910000|2022-04-16 16:18:30|3028.19|3020.49|3028.15|3020.45|3028.23|3020.53|3028.05|3020.35|35
1650125920000|2022-04-16 16:18:40|3028.13|3020.43|3028.22|3020.52|3028.22|3020.52|3028.13|3020.43|15
1650125930000|2022-04-16 16:18:50|3028.19|3020.49|3027.99|3020.29|3028.19|3020.49|3027.96|3020.26|22
1650125940000|2022-04-16 16:19:00|3027.97|3020.27|3028.08|3020.38|3028.12|3020.42|3027.95|3020.25|22
1650125950000|2022-04-16 16:19:10|3028|3020.3|3028.07|3020.37|3028.12|3020.42|3028|3020.3|21
1650125960000|2022-04-16 16:19:20|3028.09|3020.39|3028.53|3020.83|3029.03|3021.33|3028.09|3020.39|26
1650125970000|2022-04-16 16:19:30|3028.33|3020.63|3028.22|3020.52|3028.33|3020.63|3028.19|3020.49|12
1650125980000|2022-04-16 16:19:40|3028.25|3020.55|3028.17|3020.47|3028.25|3020.55|3028.15|3020.45|17
1650125990000|2022-04-16 16:19:50|3028.19|3020.49|3028.24|3020.54|3028.24|3020.54|3028.15|3020.45|15
1650126000000|2022-04-16 16:20:00|3028.27|3020.57|3028.26|3020.56|3028.27|3020.57|3028.16|3020.46|13
1650126010000|2022-04-16 16:20:10|3028.27|3020.57|3028.33|3020.63|3028.35|3020.65|3028.27|3020.57|27
1650126020000|2022-04-16 16:20:20|3028.37|3020.67|3028.37|3020.67|3028.41|3020.71|3028.35|3020.65|16
1650126030000|2022-04-16 16:20:30|3028.38|3020.68|3028.66|3020.96|3028.67|3020.97|3028.38|3020.68|9
1650126040000|2022-04-16 16:20:40|3028.68|3020.98|3028.44|3020.74|3028.71|3021.01|3028.41|3020.71|16
1650126050000|2022-04-16 16:20:50|3028.43|3020.73|3028.47|3020.77|3028.47|3020.77|3028.39|3020.69|21
1650126060000|2022-04-16 16:21:00|3028.49|3020.79|3028.49|3020.79|3028.55|3020.85|3028.41|3020.71|24
1650126070000|2022-04-16 16:21:10|3028.5|3020.8|3028.45|3020.75|3028.5|3020.8|3028.42|3020.72|10
1650126080000|2022-04-16 16:21:20|3028.46|3020.76|3028.47|3020.77|3028.53|3020.83|3028.41|3020.71|24
1650126090000|2022-04-16 16:21:30|3028.46|3020.76|3027.53|3019.83|3028.51|3020.81|3027.53|3019.83|30
1650126100000|2022-04-16 16:21:40|3027.33|3019.63|3026.98|3019.28|3027.33|3019.63|3026.88|3019.18|28
1650126110000|2022-04-16 16:21:50|3026.99|3019.29|3026.73|3019.03|3027.02|3019.32|3026.73|3019.03|25
1650126120000|2022-04-16 16:22:00|3026.42|3018.72|3026.75|3019.05|3026.85|3019.15|3026.03|3018.33|29
1650126130000|2022-04-16 16:22:10|3026.79|3019.09|3026.73|3019.03|3026.85|3019.15|3026.73|3019.03|19
1650126140000|2022-04-16 16:22:20|3026.74|3019.04|3027.46|3019.76|3027.49|3019.79|3026.72|3019.02|22
1650126150000|2022-04-16 16:22:30|3027.45|3019.75|3028.11|3020.41|3028.11|3020.41|3027.45|3019.75|25
1650126160000|2022-04-16 16:22:40|3028.13|3020.43|3027.74|3020.04|3028.17|3020.47|3027.74|3020.04|21
1650126170000|2022-04-16 16:22:50|3027.73|3020.03|3027.92|3020.22|3027.96|3020.26|3027.72|3020.02|20
1650126180000|2022-04-16 16:23:00|3027.93|3020.23|3027.96|3020.26|3027.97|3020.27|3027.93|3020.23|16
1650126190000|2022-04-16 16:23:10|3027.97|3020.27|3027.94|3020.24|3027.97|3020.27|3027.93|3020.23|15
1650126200000|2022-04-16 16:23:20|3027.92|3020.22|3027.95|3020.25|3027.96|3020.26|3027.9|3020.2|10
1650126210000|2022-04-16 16:23:30|3027.94|3020.24|3027.72|3020.02|3027.94|3020.24|3027.63|3019.93|12
1650126220000|2022-04-16 16:23:40|3027.73|3020.03|3027.79|3020.09|3027.97|3020.27|3027.73|3020.03|14
1650126230000|2022-04-16 16:23:50|3027.8|3020.1|3027.95|3020.25|3027.96|3020.26|3027.8|3020.1|15
1650126240000|2022-04-16 16:24:00|3027.85|3020.15|3027.83|3020.13|3027.9|3020.2|3027.83|3020.13|10
1650126250000|2022-04-16 16:24:10|3027.84|3020.14|3027.63|3019.93|3027.84|3020.14|3027.44|3019.74|20
1650126260000|2022-04-16 16:24:20|3027.64|3019.94|3027.91|3020.21|3028.06|3020.36|3027.64|3019.94|21
1650126270000|2022-04-16 16:24:30|3027.88|3020.18|3028.26|3020.56|3028.26|3020.56|3027.88|3020.18|7
1650126280000|2022-04-16 16:24:40|3028.22|3020.52|3028.19|3020.49|3028.22|3020.52|3028.17|3020.47|4
1650126290000|2022-04-16 16:24:50|3028.15|3020.45|3027.96|3020.26|3028.15|3020.45|3027.96|3020.26|21
1650126300000|2022-04-16 16:25:00|3027.98|3020.28|3027.43|3019.73|3027.98|3020.28|3027.3|3019.6|32
1650126310000|2022-04-16 16:25:10|3027.44|3019.74|3027.33|3019.63|3027.53|3019.83|3027.31|3019.61|21
1650126320000|2022-04-16 16:25:20|3027.32|3019.62|3027.33|3019.63|3027.34|3019.64|3027.32|3019.62|5
1650126330000|2022-04-16 16:25:30|3027.44|3019.74|3027.31|3019.61|3027.44|3019.74|3027.27|3019.57|18
1650126340000|2022-04-16 16:25:40|3027.25|3019.55|3028.27|3020.57|3028.28|3020.58|3027.25|3019.55|25
1650126350000|2022-04-16 16:25:50|3028.15|3020.45|3028.29|3020.59|3028.33|3020.63|3028.15|3020.45|21
1650126360000|2022-04-16 16:26:00|3028.3|3020.6|3028.25|3020.55|3028.3|3020.6|3028.21|3020.51|8
1650126370000|2022-04-16 16:26:10|3028.27|3020.57|3028.47|3020.77|3028.47|3020.77|3028.22|3020.52|14
1650126380000|2022-04-16 16:26:20|3028.57|3020.87|3028.57|3020.87|3028.57|3020.87|3028.47|3020.77|5
1650126390000|2022-04-16 16:26:30|3028.53|3020.83|3028.47|3020.77|3028.53|3020.83|3028.43|3020.73|4
1650126400000|2022-04-16 16:26:40|3028.48|3020.78|3028.47|3020.77|3028.48|3020.78|3028.47|3020.77|2
1650126410000|2022-04-16 16:26:50|3028.4|3020.7|3028.41|3020.71|3028.46|3020.76|3028.33|3020.63|18
1650126420000|2022-04-16 16:27:00|3028.46|3020.76|3028.6|3020.9|3028.6|3020.9|3028.25|3020.55|21
1650126430000|2022-04-16 16:27:10|3028.57|3020.87|3028.58|3020.88|3028.59|3020.89|3028.57|3020.87|5
1650126440000|2022-04-16 16:27:20|3028.57|3020.87|3028.78|3021.08|3028.89|3021.19|3028.49|3020.79|23
1650126450000|2022-04-16 16:27:30|3028.77|3021.07|3028.67|3020.97|3028.84|3021.14|3028.64|3020.94|16
1650126460000|2022-04-16 16:27:40|3028.75|3021.05|3028.79|3021.09|3028.79|3021.09|3028.66|3020.96|14
1650126470000|2022-04-16 16:27:50|3028.8|3021.1|3028.77|3021.07|3028.86|3021.16|3028.71|3021.01|18
1650126480000|2022-04-16 16:28:00|3028.79|3021.09|3028.93|3021.23|3028.93|3021.23|3028.79|3021.09|13
1650126490000|2022-04-16 16:28:10|3028.92|3021.22|3028.22|3020.52|3029.02|3021.32|3028.21|3020.51|14
1650126500000|2022-04-16 16:28:20|3028.23|3020.53|3028.18|3020.48|3028.24|3020.54|3028.16|3020.46|16
1650126510000|2022-04-16 16:28:30|3028.19|3020.49|3028.35|3020.65|3028.35|3020.65|3028.19|3020.49|11
1650126520000|2022-04-16 16:28:40|3028.36|3020.66|3028.32|3020.62|3028.38|3020.68|3028.23|3020.53|11
1650126530000|2022-04-16 16:28:50|3028.31|3020.61|3028.33|3020.63|3028.39|3020.69|3028.31|3020.61|19
1650126540000|2022-04-16 16:29:00|3028.32|3020.62|3028.36|3020.66|3028.38|3020.68|3028.31|3020.61|20
1650126550000|2022-04-16 16:29:10|3028.34|3020.64|3027.63|3019.93|3028.37|3020.67|3027.59|3019.89|22
1650126560000|2022-04-16 16:29:20|3027.64|3019.94|3027.64|3019.94|3027.77|3020.07|3027.64|3019.94|16
1650126570000|2022-04-16 16:29:30|3027.66|3019.96|3027.61|3019.91|3027.67|3019.97|3027.61|3019.91|6
1650126580000|2022-04-16 16:29:40|3027.64|3019.94|3027.76|3020.06|3027.86|3020.16|3027.62|3019.92|17
1650126590000|2022-04-16 16:29:50|3027.78|3020.08|3027.85|3020.15|3027.86|3020.16|3027.75|3020.05|20
1650126600000|2022-04-16 16:30:00|3027.88|3020.18|3027.78|3020.08|3027.88|3020.18|3027.74|3020.04|22
1650126610000|2022-04-16 16:30:10|3027.77|3020.07|3028.79|3021.09|3028.8|3021.1|3027.77|3020.07|21
1650126620000|2022-04-16 16:30:20|3028.76|3021.06|3028.83|3021.13|3028.83|3021.13|3028.66|3020.96|20
1650126630000|2022-04-16 16:30:30|3028.7|3021|3028.87|3021.17|3028.99|3021.29|3028.69|3020.99|21
1650126640000|2022-04-16 16:30:40|3028.92|3021.22|3029.02|3021.32|3029.07|3021.37|3028.9|3021.2|14
1650126650000|2022-04-16 16:30:50|3029.01|3021.31|3029.13|3021.43|3029.14|3021.44|3029.01|3021.31|29
1650126660000|2022-04-16 16:31:00|3029.14|3021.44|3029.15|3021.45|3029.18|3021.48|3029.06|3021.36|14
1650126670000|2022-04-16 16:31:10|3029.16|3021.46|3029.69|3021.99|3029.7|3022|3029.15|3021.45|10
1650126680000|2022-04-16 16:31:20|3029.68|3021.98|3029.59|3021.89|3029.68|3021.98|3029.49|3021.79|12
1650126690000|2022-04-16 16:31:30|3029.58|3021.88|3029.65|3021.95|3029.72|3022.02|3029.53|3021.83|14
1650126700000|2022-04-16 16:31:40|3029.72|3022.02|3028.77|3021.07|3029.72|3022.02|3028.7|3021|24
1650126710000|2022-04-16 16:31:50|3028.71|3021.01|3028.81|3021.11|3028.86|3021.16|3028.62|3020.92|15
1650126720000|2022-04-16 16:32:00|3028.77|3021.07|3028.07|3020.37|3028.89|3021.19|3028.07|3020.37|33
1650126730000|2022-04-16 16:32:10|3027.9|3020.2|3027.7|3020|3027.91|3020.21|3027.56|3019.86|26
1650126740000|2022-04-16 16:32:20|3027.72|3020.02|3027.47|3019.77|3027.73|3020.03|3027.45|3019.75|13
1650126750000|2022-04-16 16:32:30|3027.5|3019.8|3027.41|3019.71|3027.5|3019.8|3027.19|3019.49|33
1650126760000|2022-04-16 16:32:40|3027.4|3019.7|3027.4|3019.7|3027.42|3019.72|3027.2|3019.5|27
1650126770000|2022-04-16 16:32:50|3027.39|3019.69|3028.13|3020.43|3028.13|3020.43|3027.23|3019.53|29
1650126780000|2022-04-16 16:33:00|3028.14|3020.44|3028.23|3020.53|3028.23|3020.53|3028.09|3020.39|22
1650126790000|2022-04-16 16:33:10|3028.2|3020.5|3028.1|3020.4|3028.21|3020.51|3028.1|3020.4|12
1650126800000|2022-04-16 16:33:20|3028.09|3020.39|3028.33|3020.63|3028.33|3020.63|3027.89|3020.19|15
1650126810000|2022-04-16 16:33:30|3028.29|3020.59|3028.61|3020.91|3028.61|3020.91|3028.22|3020.52|18
1650126820000|2022-04-16 16:33:40|3028.67|3020.97|3028.55|3020.85|3028.67|3020.97|3028.52|3020.82|10
1650126830000|2022-04-16 16:33:50|3028.56|3020.86|3029.09|3021.39|3029.12|3021.42|3028.55|3020.85|12
1650126840000|2022-04-16 16:34:00|3029.06|3021.36|3028.93|3021.23|3029.06|3021.36|3028.89|3021.19|26
1650126850000|2022-04-16 16:34:10|3028.92|3021.22|3027.99|3020.29|3028.93|3021.23|3027.99|3020.29|25
1650126860000|2022-04-16 16:34:20|3028|3020.3|3028.69|3020.99|3028.89|3021.19|3028|3020.3|18
1650126870000|2022-04-16 16:34:30|3028.67|3020.97|3028.73|3021.03|3028.82|3021.12|3028.66|3020.96|27
1650126880000|2022-04-16 16:34:40|3028.75|3021.05|3029.04|3021.34|3029.04|3021.34|3028.74|3021.04|23
1650126890000|2022-04-16 16:34:50|3029.05|3021.35|3029.14|3021.44|3029.17|3021.47|3028.99|3021.29|28
1650126900000|2022-04-16 16:35:00|3029.13|3021.43|3029.06|3021.36|3029.15|3021.45|3028.96|3021.26|27
1650126910000|2022-04-16 16:35:10|3029.05|3021.35|3029.03|3021.33|3029.05|3021.35|3028.87|3021.17|27
1650126920000|2022-04-16 16:35:20|3029.04|3021.34|3028.58|3020.88|3029.04|3021.34|3028.5|3020.8|28
1650126930000|2022-04-16 16:35:30|3028.47|3020.77|3028.45|3020.75|3028.53|3020.83|3028.41|3020.71|18
1650126940000|2022-04-16 16:35:40|3028.44|3020.74|3028.37|3020.67|3028.5|3020.8|3028.31|3020.61|24
1650126950000|2022-04-16 16:35:50|3028.36|3020.66|3028.23|3020.53|3028.43|3020.73|3028.23|3020.53|14
1650126960000|2022-04-16 16:36:00|3028.18|3020.48|3028.15|3020.45|3028.19|3020.49|3028.12|3020.42|16
1650126970000|2022-04-16 16:36:10|3028.11|3020.41|3028.16|3020.46|3028.16|3020.46|3028.06|3020.36|19
1650126980000|2022-04-16 16:36:20|3028.15|3020.45|3028.28|3020.58|3028.29|3020.59|3028.15|3020.45|10
1650126990000|2022-04-16 16:36:30|3028.26|3020.56|3028.17|3020.47|3028.26|3020.56|3028.17|3020.47|2
1650127000000|2022-04-16 16:36:40|3028.18|3020.48|3028.61|3020.91|3028.61|3020.91|3028.17|3020.47|7
1650127010000|2022-04-16 16:36:50|3028.56|3020.86|3029.11|3021.41|3029.11|3021.41|3028.56|3020.86|22
1650127020000|2022-04-16 16:37:00|3029.1|3021.4|3029.09|3021.39|3029.11|3021.41|3029.01|3021.31|29
1650127030000|2022-04-16 16:37:10|3029.01|3021.31|3028.49|3020.79|3029.01|3021.31|3028.44|3020.74|30
1650127040000|2022-04-16 16:37:20|3028.51|3020.81|3028.86|3021.16|3028.93|3021.23|3028.51|3020.81|20
1650127050000|2022-04-16 16:37:30|3028.92|3021.22|3028.9|3021.2|3028.92|3021.22|3028.86|3021.16|19
1650127060000|2022-04-16 16:37:40|3028.89|3021.19|3028.99|3021.29|3029.12|3021.42|3028.85|3021.15|31
1650127070000|2022-04-16 16:37:50|3028.98|3021.28|3029.01|3021.31|3029.15|3021.45|3028.96|3021.26|22
1650127080000|2022-04-16 16:38:00|3029.03|3021.33|3029.02|3021.32|3029.05|3021.35|3028.88|3021.18|27
1650127090000|2022-04-16 16:38:10|3029.08|3021.38|3029.02|3021.32|3029.1|3021.4|3029.01|3021.31|20
1650127100000|2022-04-16 16:38:20|3029.01|3021.31|3029.07|3021.37|3029.1|3021.4|3029.01|3021.31|18
1650127110000|2022-04-16 16:38:30|3029.06|3021.36|3028.82|3021.12|3029.06|3021.36|3028.67|3020.97|16
1650127120000|2022-04-16 16:38:40|3028.83|3021.13|3028.86|3021.16|3028.91|3021.21|3028.79|3021.09|18
1650127130000|2022-04-16 16:38:50|3028.89|3021.19|3028.89|3021.19|3028.92|3021.22|3028.78|3021.08|23
1650127140000|2022-04-16 16:39:00|3028.9|3021.2|3028.88|3021.18|3028.92|3021.22|3028.74|3021.04|28
1650127150000|2022-04-16 16:39:10|3028.89|3021.19|3028.88|3021.18|3028.92|3021.22|3028.83|3021.13|14
1650127160000|2022-04-16 16:39:20|3028.89|3021.19|3028.9|3021.2|3028.92|3021.22|3028.86|3021.16|9
1650127170000|2022-04-16 16:39:30|3028.91|3021.21|3028.67|3020.97|3028.92|3021.22|3028.6|3020.9|13
1650127180000|2022-04-16 16:39:40|3028.7|3021|3028.78|3021.08|3028.78|3021.08|3028.64|3020.94|25
1650127190000|2022-04-16 16:39:50|3028.8|3021.1|3028.88|3021.18|3028.92|3021.22|3028.8|3021.1|11
1650127200000|2022-04-16 16:40:00|3028.89|3021.19|3028.86|3021.16|3028.89|3021.19|3028.8|3021.1|8
1650127210000|2022-04-16 16:40:10|3028.87|3021.17|3028.91|3021.21|3028.98|3021.28|3028.69|3020.99|16
1650127220000|2022-04-16 16:40:20|3028.94|3021.24|3028.95|3021.25|3028.97|3021.27|3028.87|3021.17|13
1650127230000|2022-04-16 16:40:30|3028.97|3021.27|3028.85|3021.15|3028.97|3021.27|3028.82|3021.12|22
1650127240000|2022-04-16 16:40:40|3028.87|3021.17|3028.96|3021.26|3028.98|3021.28|3028.86|3021.16|15
1650127250000|2022-04-16 16:40:50|3029.02|3021.32|3028.99|3021.29|3029.03|3021.33|3028.93|3021.23|19
1650127260000|2022-04-16 16:41:00|3029.03|3021.33|3029.25|3021.55|3029.35|3021.65|3029|3021.3|14
1650127270000|2022-04-16 16:41:10|3029.26|3021.56|3029.22|3021.52|3029.29|3021.59|3029.2|3021.5|29
1650127280000|2022-04-16 16:41:20|3029.21|3021.51|3029.21|3021.51|3029.24|3021.54|3029.16|3021.46|23
1650127290000|2022-04-16 16:41:30|3029.22|3021.52|3029.25|3021.55|3029.25|3021.55|3029.2|3021.5|10
1650127300000|2022-04-16 16:41:40|3029.19|3021.49|3029.11|3021.41|3029.25|3021.55|3029.11|3021.41|16
1650127310000|2022-04-16 16:41:50|3029.13|3021.43|3029.18|3021.48|3029.21|3021.51|3029.11|3021.41|27
1650127320000|2022-04-16 16:42:00|3029.17|3021.47|3028.85|3021.15|3029.19|3021.49|3028.85|3021.15|25
1650127330000|2022-04-16 16:42:10|3028.84|3021.14|3028.81|3021.11|3028.93|3021.23|3028.79|3021.09|23
1650127340000|2022-04-16 16:42:20|3028.8|3021.1|3028.89|3021.19|3028.89|3021.19|3028.8|3021.1|15
1650127350000|2022-04-16 16:42:30|3028.88|3021.18|3028.85|3021.15|3028.91|3021.21|3028.84|3021.14|21
1650127360000|2022-04-16 16:42:40|3028.86|3021.16|3028.91|3021.21|3028.94|3021.24|3028.84|3021.14|18
1650127370000|2022-04-16 16:42:50|3028.94|3021.24|3028.92|3021.22|3028.94|3021.24|3028.9|3021.2|11
1650127380000|2022-04-16 16:43:00|3028.93|3021.23|3028.94|3021.24|3028.94|3021.24|3028.88|3021.18|24
1650127390000|2022-04-16 16:43:10|3028.93|3021.23|3028.91|3021.21|3028.93|3021.23|3028.76|3021.06|19
1650127400000|2022-04-16 16:43:20|3028.92|3021.22|3028.91|3021.21|3028.93|3021.23|3028.83|3021.13|19
1650127410000|2022-04-16 16:43:30|3029.07|3021.37|3029.65|3021.95|3029.79|3022.09|3029.07|3021.37|28
1650127420000|2022-04-16 16:43:40|3029.64|3021.94|3029.65|3021.95|3029.7|3022|3029.6|3021.9|19
1650127430000|2022-04-16 16:43:50|3029.66|3021.96|3030.24|3022.54|3030.25|3022.55|3029.61|3021.91|15
1650127440000|2022-04-16 16:44:00|3030.18|3022.48|3030.19|3022.49|3030.27|3022.57|3030.13|3022.43|13
1650127450000|2022-04-16 16:44:10|3030.17|3022.47|3030.18|3022.48|3030.24|3022.54|3030.17|3022.47|9
1650127460000|2022-04-16 16:44:20|3030.19|3022.49|3030.18|3022.48|3030.24|3022.54|3030.17|3022.47|18
1650127470000|2022-04-16 16:44:30|3030.12|3022.42|3030.09|3022.39|3030.18|3022.48|3030.09|3022.39|11
1650127480000|2022-04-16 16:44:40|3030.1|3022.4|3030.19|3022.49|3030.19|3022.49|3030.04|3022.34|22
1650127490000|2022-04-16 16:44:50|3030.15|3022.45|3030.1|3022.4|3030.2|3022.5|3030.08|3022.38|10
1650127500000|2022-04-16 16:45:00|3030.07|3022.37|3030.19|3022.49|3030.2|3022.5|3030.05|3022.35|14
1650127510000|2022-04-16 16:45:10|3030.06|3022.36|3029.99|3022.29|3030.2|3022.5|3029.96|3022.26|8
1650127520000|2022-04-16 16:45:20|3030.02|3022.32|3029.91|3022.21|3030.02|3022.32|3029.9|3022.2|15
1650127530000|2022-04-16 16:45:30|3029.96|3022.26|3029.9|3022.2|3029.97|3022.27|3029.86|3022.16|20
1650127540000|2022-04-16 16:45:40|3029.95|3022.25|3029.96|3022.26|3029.96|3022.26|3029.95|3022.25|8
1650127550000|2022-04-16 16:45:50|3029.95|3022.25|3029.76|3022.06|3029.98|3022.28|3029.76|3022.06|19
1650127560000|2022-04-16 16:46:00|3029.77|3022.07|3029.78|3022.08|3029.8|3022.1|3029.76|3022.06|12
1650127570000|2022-04-16 16:46:10|3029.79|3022.09|3029.24|3021.54|3029.8|3022.1|3029.17|3021.47|22
1650127580000|2022-04-16 16:46:20|3029.25|3021.55|3029.23|3021.53|3029.25|3021.55|3029.14|3021.44|16
1650127590000|2022-04-16 16:46:30|3029.22|3021.52|3029.43|3021.73|3029.61|3021.91|3029.16|3021.46|32
1650127600000|2022-04-16 16:46:40|3029.44|3021.74|3029.57|3021.87|3029.64|3021.94|3029.43|3021.73|21
1650127610000|2022-04-16 16:46:50|3029.53|3021.83|3029.43|3021.73|3029.6|3021.9|3029.43|3021.73|19
1650127620000|2022-04-16 16:47:00|3029.49|3021.79|3029.56|3021.86|3029.61|3021.91|3029.49|3021.79|14
1650127630000|2022-04-16 16:47:10|3029.66|3021.96|3029.33|3021.63|3029.69|3021.99|3029.31|3021.61|16
1650127640000|2022-04-16 16:47:20|3029.35|3021.65|3028.87|3021.17|3029.35|3021.65|3028.84|3021.14|28
1650127650000|2022-04-16 16:47:30|3028.88|3021.18|3028.91|3021.21|3028.93|3021.23|3028.88|3021.18|12
1650127660000|2022-04-16 16:47:40|3028.9|3021.2|3028.91|3021.21|3028.93|3021.23|3028.84|3021.14|17
1650127670000|2022-04-16 16:47:50|3028.9|3021.2|3028.92|3021.22|3028.94|3021.24|3028.89|3021.19|15
1650127680000|2022-04-16 16:48:00|3028.86|3021.16|3028.88|3021.18|3028.93|3021.23|3028.86|3021.16|8
1650127690000|2022-04-16 16:48:10|3028.82|3021.12|3028.74|3021.04|3028.82|3021.12|3028.68|3020.98|16
1650127700000|2022-04-16 16:48:20|3028.75|3021.05|3028.73|3021.03|3028.75|3021.05|3028.72|3021.02|6
1650127710000|2022-04-16 16:48:30|3028.74|3021.04|3028.7|3021|3028.76|3021.06|3028.66|3020.96|11
1650127720000|2022-04-16 16:48:40|3028.68|3020.98|3028.7|3021|3028.71|3021.01|3028.66|3020.96|16
1650127730000|2022-04-16 16:48:50|3028.71|3021.01|3028.61|3020.91|3028.72|3021.02|3028.61|3020.91|9
1650127740000|2022-04-16 16:49:00|3028.64|3020.94|3028.84|3021.14|3028.84|3021.14|3028.62|3020.92|20
1650127750000|2022-04-16 16:49:10|3028.67|3020.97|3028.85|3021.15|3028.85|3021.15|3028.62|3020.92|12
1650127760000|2022-04-16 16:49:20|3028.83|3021.13|3028.83|3021.13|3028.93|3021.23|3028.77|3021.07|15
1650127770000|2022-04-16 16:49:30|3028.91|3021.21|3028.93|3021.23|3028.93|3021.23|3028.9|3021.2|9
1650127780000|2022-04-16 16:49:40|3028.9|3021.2|3029.11|3021.41|3029.11|3021.41|3028.73|3021.03|16
1650127790000|2022-04-16 16:49:50|3029.08|3021.38|3029.03|3021.33|3029.1|3021.4|3028.87|3021.17|23
1650127800000|2022-04-16 16:50:00|3029.11|3021.41|3029.03|3021.33|3029.11|3021.41|3028.84|3021.14|10
1650127810000|2022-04-16 16:50:10|3029.06|3021.36|3028.71|3021.01|3029.06|3021.36|3028.68|3020.98|19
1650127820000|2022-04-16 16:50:20|3028.75|3021.05|3028.77|3021.07|3028.95|3021.25|3028.75|3021.05|23
1650127830000|2022-04-16 16:50:30|3028.74|3021.04|3028.87|3021.17|3028.88|3021.18|3028.74|3021.04|20
1650127840000|2022-04-16 16:50:40|3028.9|3021.2|3027.87|3020.17|3028.9|3021.2|3027.87|3020.17|20
1650127850000|2022-04-16 16:50:50|3027.68|3019.98|3027.47|3019.77|3027.68|3019.98|3026.86|3019.16|34
1650127860000|2022-04-16 16:51:00|3027.46|3019.76|3027.09|3019.39|3027.46|3019.76|3027|3019.3|30
1650127870000|2022-04-16 16:51:10|3027.07|3019.37|3027.11|3019.41|3027.15|3019.45|3027|3019.3|27
1650127880000|2022-04-16 16:51:20|3027.02|3019.32|3026.96|3019.26|3027.12|3019.42|3026.94|3019.24|23
1650127890000|2022-04-16 16:51:30|3026.97|3019.27|3027.01|3019.31|3027.2|3019.5|3026.97|3019.27|17
1650127900000|2022-04-16 16:51:40|3027.07|3019.37|3028.09|3020.39|3028.12|3020.42|3027.02|3019.32|28
1650127910000|2022-04-16 16:51:50|3028.08|3020.38|3028.33|3020.63|3028.33|3020.63|3028.08|3020.38|21
1650127920000|2022-04-16 16:52:00|3028.28|3020.58|3028.34|3020.64|3028.37|3020.67|3028.27|3020.57|22
1650127930000|2022-04-16 16:52:10|3028.37|3020.67|3028.75|3021.05|3028.75|3021.05|3028.34|3020.64|25
1650127940000|2022-04-16 16:52:20|3028.78|3021.08|3028.71|3021.01|3028.78|3021.08|3028.7|3021|16
1650127950000|2022-04-16 16:52:30|3028.72|3021.02|3029.32|3021.62|3029.34|3021.64|3028.72|3021.02|11
1650127960000|2022-04-16 16:52:40|3029.33|3021.63|3029.32|3021.62|3029.38|3021.68|3029.3|3021.6|15
1650127970000|2022-04-16 16:52:50|3029.33|3021.63|3029.58|3021.88|3029.59|3021.89|3029.32|3021.62|20
1650127980000|2022-04-16 16:53:00|3029.53|3021.83|3029.44|3021.74|3029.53|3021.83|3029.4|3021.7|19
1650127990000|2022-04-16 16:53:10|3029.45|3021.75|3029.4|3021.7|3029.45|3021.75|3029.39|3021.69|10
1650128000000|2022-04-16 16:53:20|3029.42|3021.72|3029.49|3021.79|3029.5|3021.8|3029.4|3021.7|12
1650128010000|2022-04-16 16:53:30|3029.48|3021.78|3029.46|3021.76|3029.5|3021.8|3029.39|3021.69|19
1650128020000|2022-04-16 16:53:40|3029.43|3021.73|3029.45|3021.75|3029.5|3021.8|3029.43|3021.73|16
1650128030000|2022-04-16 16:53:50|3029.43|3021.73|3029.42|3021.72|3029.48|3021.78|3029.4|3021.7|10
1650128040000|2022-04-16 16:54:00|3029.48|3021.78|3029.46|3021.76|3029.48|3021.78|3029.43|3021.73|14
1650128050000|2022-04-16 16:54:10|3029.45|3021.75|3029.45|3021.75|3029.5|3021.8|3029.43|3021.73|13
1650128060000|2022-04-16 16:54:20|3029.43|3021.73|3029.44|3021.74|3029.47|3021.77|3029.43|3021.73|8
1650128070000|2022-04-16 16:54:30|3029.46|3021.76|3029.44|3021.74|3029.46|3021.76|3029.43|3021.73|3
1650128080000|2022-04-16 16:54:40|3029.46|3021.76|3029.4|3021.7|3029.47|3021.77|3029.4|3021.7|11
1650128090000|2022-04-16 16:54:50|3029.46|3021.76|3029.4|3021.7|3029.48|3021.78|3029.4|3021.7|10
1650128100000|2022-04-16 16:55:00|3029.42|3021.72|3029.48|3021.78|3029.49|3021.79|3029.41|3021.71|13
1650128110000|2022-04-16 16:55:10|3029.43|3021.73|3029.43|3021.73|3029.49|3021.79|3029.4|3021.7|21
1650128120000|2022-04-16 16:55:20|3029.44|3021.74|3029.44|3021.74|3029.49|3021.79|3029.42|3021.72|11
1650128130000|2022-04-16 16:55:30|3029.39|3021.69|3029.42|3021.72|3029.47|3021.77|3029.39|3021.69|12
1650128140000|2022-04-16 16:55:40|3029.44|3021.74|3029.44|3021.74|3029.44|3021.74|3029.39|3021.69|14
1650128150000|2022-04-16 16:55:50|3029.42|3021.72|3029.44|3021.74|3029.47|3021.77|3029.39|3021.69|20
1650128160000|2022-04-16 16:56:00|3029.42|3021.72|3029.38|3021.68|3029.47|3021.77|3029.38|3021.68|15
1650128170000|2022-04-16 16:56:10|3029.39|3021.69|3029.43|3021.73|3029.44|3021.74|3029.38|3021.68|8
1650128180000|2022-04-16 16:56:20|3029.4|3021.7|3029.41|3021.71|3029.46|3021.76|3029.38|3021.68|9
1650128190000|2022-04-16 16:56:30|3029.38|3021.68|3029.41|3021.71|3029.41|3021.71|3029.38|3021.68|4
1650128200000|2022-04-16 16:56:40|3029.43|3021.73|3030.26|3022.56|3030.29|3022.59|3029.41|3021.71|23
1650128210000|2022-04-16 16:56:50|3030.21|3022.51|3030.49|3022.79|3030.49|3022.79|3030.21|3022.51|13
1650128220000|2022-04-16 16:57:00|3030.46|3022.76|3030.58|3022.88|3030.64|3022.94|3030.44|3022.74|17
1650128230000|2022-04-16 16:57:10|3030.61|3022.91|3031.32|3023.62|3031.32|3023.62|3030.58|3022.88|23
1650128240000|2022-04-16 16:57:20|3031.34|3023.64|3031.36|3023.66|3031.36|3023.66|3031.28|3023.58|8
1650128250000|2022-04-16 16:57:30|3031.37|3023.67|3031.35|3023.65|3031.37|3023.67|3031.34|3023.64|5
1650128260000|2022-04-16 16:57:40|3031.37|3023.67|3031.41|3023.71|3031.41|3023.71|3031.35|3023.65|12
1650128270000|2022-04-16 16:57:50|3031.44|3023.74|3031.48|3023.78|3031.51|3023.81|3031.4|3023.7|17
1650128280000|2022-04-16 16:58:00|3031.53|3023.83|3031.57|3023.87|3031.59|3023.89|3031.29|3023.59|20
1650128290000|2022-04-16 16:58:10|3031.64|3023.94|3031.32|3023.62|3031.7|3024|3031.07|3023.37|19
1650128300000|2022-04-16 16:58:20|3031.33|3023.63|3031.31|3023.61|3031.37|3023.67|3031.28|3023.58|18
1650128310000|2022-04-16 16:58:30|3031.48|3023.78|3031.33|3023.63|3031.64|3023.94|3031.29|3023.59|24
1650128320000|2022-04-16 16:58:40|3031.29|3023.59|3031.34|3023.64|3031.34|3023.64|3031.29|3023.59|19
1650128330000|2022-04-16 16:58:50|3031.35|3023.65|3031.69|3023.99|3031.71|3024.01|3031.29|3023.59|17
1650128340000|2022-04-16 16:59:00|3031.7|3024|3031.58|3023.88|3031.7|3024|3031.58|3023.88|3
1650128350000|2022-04-16 16:59:10|3031.55|3023.85|3031.67|3023.97|3031.69|3023.99|3031.55|3023.85|24
1650128360000|2022-04-16 16:59:20|3031.69|3023.99|3031.66|3023.96|3031.7|3024|3031.61|3023.91|20
1650128370000|2022-04-16 16:59:30|3031.61|3023.91|3031.63|3023.93|3031.7|3024|3031.55|3023.85|30
1650128380000|2022-04-16 16:59:40|3031.48|3023.78|3031.48|3023.78|3031.48|3023.78|3031.29|3023.59|21
1650128390000|2022-04-16 16:59:50|3031.44|3023.74|3031.3|3023.6|3031.48|3023.78|3031.25|3023.55|25
1650128400000|2022-04-16 17:00:00|3031.29|3023.59|3030.55|3022.85|3031.33|3023.63|3030.44|3022.74|34
1650128410000|2022-04-16 17:00:10|3030.56|3022.86|3030.58|3022.88|3030.58|3022.88|3030.52|3022.82|12
1650128420000|2022-04-16 17:00:20|3030.55|3022.85|3030.67|3022.97|3030.67|3022.97|3030.52|3022.82|32
1650128430000|2022-04-16 17:00:30|3030.64|3022.94|3030.81|3023.11|3030.81|3023.11|3030.62|3022.92|10
1650128440000|2022-04-16 17:00:40|3030.78|3023.08|3031.11|3023.41|3031.23|3023.53|3030.78|3023.08|26
1650128450000|2022-04-16 17:00:50|3031.16|3023.46|3031.83|3024.13|3031.83|3024.13|3031.14|3023.44|28
1650128460000|2022-04-16 17:01:00|3031.82|3024.12|3031.9|3024.2|3031.93|3024.23|3031.81|3024.11|14
1650128470000|2022-04-16 17:01:10|3031.91|3024.21|3031.77|3024.07|3031.98|3024.28|3031.75|3024.05|17
1650128480000|2022-04-16 17:01:20|3031.76|3024.06|3031.79|3024.09|3031.79|3024.09|3031.68|3023.98|20
1650128490000|2022-04-16 17:01:30|3031.75|3024.05|3032.2|3024.5|3032.21|3024.51|3031.75|3024.05|21
1650128500000|2022-04-16 17:01:40|3032.22|3024.52|3032.27|3024.57|3032.32|3024.62|3032.14|3024.44|15
1650128510000|2022-04-16 17:01:50|3032.28|3024.58|3032.48|3024.78|3032.48|3024.78|3032.25|3024.55|20
1650128520000|2022-04-16 17:02:00|3032.5|3024.8|3032.63|3024.93|3032.63|3024.93|3032.44|3024.74|20
1650128530000|2022-04-16 17:02:10|3032.58|3024.88|3032.69|3024.99|3032.74|3025.04|3032.58|3024.88|20
1650128540000|2022-04-16 17:02:20|3032.7|3025|3032.63|3024.93|3032.72|3025.02|3032.63|3024.93|25
1650128550000|2022-04-16 17:02:30|3032.5|3024.8|3032.51|3024.81|3032.51|3024.81|3032.32|3024.62|18
1650128560000|2022-04-16 17:02:40|3032.52|3024.82|3032.49|3024.79|3032.53|3024.83|3032.49|3024.79|5
1650128570000|2022-04-16 17:02:50|3032.5|3024.8|3032.97|3025.27|3032.97|3025.27|3032.41|3024.71|22
1650128580000|2022-04-16 17:03:00|3032.95|3025.25|3032.77|3025.07|3033.06|3025.36|3032.73|3025.03|23
1650128590000|2022-04-16 17:03:10|3032.78|3025.08|3032.78|3025.08|3032.82|3025.12|3032.69|3024.99|30
1650128600000|2022-04-16 17:03:20|3032.79|3025.09|3032.76|3025.06|3032.84|3025.14|3032.74|3025.04|20
1650128610000|2022-04-16 17:03:30|3032.77|3025.07|3032.64|3024.94|3032.77|3025.07|3032.54|3024.84|29
1650128620000|2022-04-16 17:03:40|3032.59|3024.89|3031.96|3024.26|3032.63|3024.93|3031.8|3024.1|28
1650128630000|2022-04-16 17:03:50|3031.95|3024.25|3032.22|3024.52|3032.25|3024.55|3031.82|3024.12|28
1650128640000|2022-04-16 17:04:00|3032.28|3024.58|3032.24|3024.54|3032.31|3024.61|3032.23|3024.53|20
1650128650000|2022-04-16 17:04:10|3032.2|3024.5|3032.02|3024.32|3032.31|3024.61|3032.02|3024.32|26
1650128660000|2022-04-16 17:04:20|3032.03|3024.33|3032.18|3024.48|3032.21|3024.51|3031.76|3024.06|23
1650128670000|2022-04-16 17:04:30|3032.1|3024.4|3031.95|3024.25|3032.16|3024.46|3031.92|3024.22|27
1650128680000|2022-04-16 17:04:40|3032|3024.3|3032.26|3024.56|3032.28|3024.58|3032|3024.3|17
1650128690000|2022-04-16 17:04:50|3032.28|3024.58|3032.27|3024.57|3032.34|3024.64|3032.25|3024.55|12
1650128700000|2022-04-16 17:05:00|3032.28|3024.58|3032.35|3024.65|3032.37|3024.67|3032.24|3024.54|24
1650128710000|2022-04-16 17:05:10|3032.37|3024.67|3032.45|3024.75|3032.45|3024.75|3032.29|3024.59|22
1650128720000|2022-04-16 17:05:20|3032.35|3024.65|3032.27|3024.57|3032.42|3024.72|3032.25|3024.55|18
1650128730000|2022-04-16 17:05:30|3032.31|3024.61|3032.36|3024.66|3032.39|3024.69|3032.24|3024.54|28
1650128740000|2022-04-16 17:05:40|3032.28|3024.58|3032.24|3024.54|3032.31|3024.61|3032.21|3024.51|19
1650128750000|2022-04-16 17:05:50|3032.27|3024.57|3031.25|3023.55|3032.32|3024.62|3031.25|3023.55|24
1650128760000|2022-04-16 17:06:00|3031.23|3023.53|3031.29|3023.59|3031.42|3023.72|3031.19|3023.49|31
1650128770000|2022-04-16 17:06:10|3031.27|3023.57|3031.24|3023.54|3031.43|3023.73|3031.19|3023.49|27
1650128780000|2022-04-16 17:06:20|3031.28|3023.58|3031.07|3023.37|3031.28|3023.58|3031|3023.3|27
1650128790000|2022-04-16 17:06:30|3031.08|3023.38|3029.55|3021.85|3031.08|3023.38|3029.55|3021.85|32
1650128800000|2022-04-16 17:06:40|3029.58|3021.88|3029.45|3021.75|3029.93|3022.23|3029.45|3021.75|28
1650128810000|2022-04-16 17:06:50|3029.44|3021.74|3029.38|3021.68|3029.47|3021.77|3029.26|3021.56|35
1650128820000|2022-04-16 17:07:00|3029.37|3021.67|3029.13|3021.43|3029.45|3021.75|3029.07|3021.37|35
1650128830000|2022-04-16 17:07:10|3029.14|3021.44|3028.89|3021.19|3029.16|3021.46|3028.78|3021.08|20
1650128840000|2022-04-16 17:07:20|3028.91|3021.21|3028.38|3020.68|3028.91|3021.21|3028.31|3020.61|31
1650128850000|2022-04-16 17:07:30|3028.35|3020.65|3029.3|3021.6|3029.35|3021.65|3028.34|3020.64|30
1650128860000|2022-04-16 17:07:40|3029.32|3021.62|3029.4|3021.7|3029.4|3021.7|3029.27|3021.57|11
1650128870000|2022-04-16 17:07:50|3029.42|3021.72|3029.79|3022.09|3029.81|3022.11|3029.37|3021.67|23
1650128880000|2022-04-16 17:08:00|3029.73|3022.03|3030.11|3022.41|3030.11|3022.41|3029.73|3022.03|20
1650128890000|2022-04-16 17:08:10|3030.07|3022.37|3030.46|3022.76|3030.47|3022.77|3029.93|3022.23|24
1650128900000|2022-04-16 17:08:20|3030.48|3022.78|3030.5|3022.8|3030.55|3022.85|3030.46|3022.76|17
1650128910000|2022-04-16 17:08:30|3030.52|3022.82|3030.17|3022.47|3030.53|3022.83|3030.17|3022.47|13
1650128920000|2022-04-16 17:08:40|3030.07|3022.37|3029.86|3022.16|3030.07|3022.37|3029.8|3022.1|31
1650128930000|2022-04-16 17:08:50|3029.81|3022.11|3029.69|3021.99|3029.81|3022.11|3029.61|3021.91|26
1650128940000|2022-04-16 17:09:00|3029.67|3021.97|3029.67|3021.97|3029.72|3022.02|3029.63|3021.93|20
1650128950000|2022-04-16 17:09:10|3029.7|3022|3029.71|3022.01|3029.84|3022.14|3029.69|3021.99|28
1650128960000|2022-04-16 17:09:20|3029.75|3022.05|3029.74|3022.04|3029.79|3022.09|3029.65|3021.95|21
1650128970000|2022-04-16 17:09:30|3029.69|3021.99|3029.67|3021.97|3029.8|3022.1|3029.67|3021.97|15
1650128980000|2022-04-16 17:09:40|3029.68|3021.98|3029.64|3021.94|3029.72|3022.02|3029.64|3021.94|14
1650128990000|2022-04-16 17:09:50|3029.63|3021.93|3028.74|3021.04|3029.65|3021.95|3028.7|3021|21
1650129000000|2022-04-16 17:10:00|3028.76|3021.06|3028.91|3021.21|3029.14|3021.44|3028.66|3020.96|26
1650129010000|2022-04-16 17:10:10|3028.92|3021.22|3028.84|3021.14|3029.08|3021.38|3028.84|3021.14|33
1650129020000|2022-04-16 17:10:20|3028.85|3021.15|3028.55|3020.85|3029.04|3021.34|3028.42|3020.72|27
1650129030000|2022-04-16 17:10:30|3028.58|3020.88|3028.14|3020.44|3028.63|3020.93|3028.12|3020.42|32
1650129040000|2022-04-16 17:10:40|3028.15|3020.45|3028.21|3020.51|3028.21|3020.51|3027.13|3019.43|32
1650129050000|2022-04-16 17:10:50|3028.18|3020.48|3028.3|3020.6|3028.33|3020.63|3028.18|3020.48|20
1650129060000|2022-04-16 17:11:00|3028.28|3020.58|3028.47|3020.77|3028.47|3020.77|3028.25|3020.55|12
1650129070000|2022-04-16 17:11:10|3028.48|3020.78|3028.43|3020.73|3028.48|3020.78|3028.33|3020.63|13
1650129080000|2022-04-16 17:11:20|3028.4|3020.7|3028.79|3021.09|3028.84|3021.14|3028.4|3020.7|25
1650129090000|2022-04-16 17:11:30|3028.8|3021.1|3028.77|3021.07|3028.82|3021.12|3028.49|3020.79|23
1650129100000|2022-04-16 17:11:40|3028.79|3021.09|3028.61|3020.91|3028.86|3021.16|3028.58|3020.88|28
1650129110000|2022-04-16 17:11:50|3028.66|3020.96|3028.6|3020.9|3028.75|3021.05|3028.54|3020.84|24
1650129120000|2022-04-16 17:12:00|3028.59|3020.89|3028.72|3021.02|3028.72|3021.02|3028.59|3020.89|20
1650129130000|2022-04-16 17:12:10|3028.75|3021.05|3028.96|3021.26|3028.97|3021.27|3028.56|3020.86|22
1650129140000|2022-04-16 17:12:20|3028.97|3021.27|3028.98|3021.28|3029.04|3021.34|3028.94|3021.24|11
1650129150000|2022-04-16 17:12:30|3029.04|3021.34|3029.03|3021.33|3029.04|3021.34|3028.89|3021.19|9
1650129160000|2022-04-16 17:12:40|3028.92|3021.22|3028.81|3021.11|3029.01|3021.31|3028.81|3021.11|31
1650129170000|2022-04-16 17:12:50|3028.8|3021.1|3028.44|3020.74|3028.85|3021.15|3028.44|3020.74|27
1650129180000|2022-04-16 17:13:00|3028.49|3020.79|3028.64|3020.94|3028.64|3020.94|3028.42|3020.72|20
1650129190000|2022-04-16 17:13:10|3028.65|3020.95|3028.56|3020.86|3028.69|3020.99|3028.51|3020.81|13
1650129200000|2022-04-16 17:13:20|3028.6|3020.9|3028.12|3020.42|3028.66|3020.96|3028.06|3020.36|27
1650129210000|2022-04-16 17:13:30|3028.06|3020.36|3028.1|3020.4|3028.16|3020.46|3028.05|3020.35|28
1650129220000|2022-04-16 17:13:40|3028|3020.3|3027.19|3019.49|3028|3020.3|3027.12|3019.42|26
1650129230000|2022-04-16 17:13:50|3027.21|3019.51|3027.38|3019.68|3027.4|3019.7|3027.21|3019.51|16
1650129240000|2022-04-16 17:14:00|3027.48|3019.78|3028.05|3020.35|3028.17|3020.47|3027.48|3019.78|30
1650129250000|2022-04-16 17:14:10|3028.14|3020.44|3028.17|3020.47|3028.21|3020.51|3028.09|3020.39|20
1650129260000|2022-04-16 17:14:20|3028.18|3020.48|3028.02|3020.32|3028.18|3020.48|3027.97|3020.27|21
1650129270000|2022-04-16 17:14:30|3028.03|3020.33|3028.15|3020.45|3028.23|3020.53|3028.03|3020.33|18
1650129280000|2022-04-16 17:14:40|3028.22|3020.52|3028.23|3020.53|3028.24|3020.54|3027.86|3020.16|6
1650129290000|2022-04-16 17:14:50|3028.12|3020.42|3028.17|3020.47|3028.19|3020.49|3028.12|3020.42|8
1650129300000|2022-04-16 17:15:00|3028.19|3020.49|3028.14|3020.44|3028.19|3020.49|3028.08|3020.38|11
1650129310000|2022-04-16 17:15:10|3028.16|3020.46|3028.31|3020.61|3028.31|3020.61|3028.16|3020.46|9
1650129320000|2022-04-16 17:15:20|3028.26|3020.56|3028.32|3020.62|3028.34|3020.64|3028.26|3020.56|14
1650129330000|2022-04-16 17:15:30|3028.33|3020.63|3028.35|3020.65|3028.4|3020.7|3028.27|3020.57|26
1650129340000|2022-04-16 17:15:40|3028.34|3020.64|3028.34|3020.64|3028.4|3020.7|3028.23|3020.53|25
1650129350000|2022-04-16 17:15:50|3028.33|3020.63|3028.31|3020.61|3028.36|3020.66|3028.29|3020.59|20
1650129360000|2022-04-16 17:16:00|3028.3|3020.6|3028.31|3020.61|3028.41|3020.71|3028.29|3020.59|16
1650129370000|2022-04-16 17:16:10|3028.32|3020.62|3028.36|3020.66|3028.4|3020.7|3028.3|3020.6|26
1650129380000|2022-04-16 17:16:20|3028.35|3020.65|3028.36|3020.66|3028.36|3020.66|3028.27|3020.57|16
1650129390000|2022-04-16 17:16:30|3028.42|3020.72|3028.55|3020.85|3029|3021.3|3028.36|3020.66|16
1650129400000|2022-04-16 17:16:40|3028.51|3020.81|3027.44|3019.74|3028.54|3020.84|3027.27|3019.57|28
1650129410000|2022-04-16 17:16:50|3027.43|3019.73|3027.2|3019.5|3027.43|3019.73|3027.2|3019.5|24
1650129420000|2022-04-16 17:17:00|3027.21|3019.51|3027.51|3019.81|3027.57|3019.87|3027.05|3019.35|30
1650129430000|2022-04-16 17:17:10|3027.5|3019.8|3027.47|3019.77|3027.56|3019.86|3027.41|3019.71|24
1650129440000|2022-04-16 17:17:20|3027.46|3019.76|3027.6|3019.9|3027.61|3019.91|3027.44|3019.74|25
1650129450000|2022-04-16 17:17:30|3027.61|3019.91|3027.52|3019.82|3027.61|3019.91|3027.48|3019.78|19
1650129460000|2022-04-16 17:17:40|3027.56|3019.86|3027.02|3019.32|3027.59|3019.89|3026.97|3019.27|22
1650129470000|2022-04-16 17:17:50|3027.01|3019.31|3027.55|3019.85|3027.56|3019.86|3027.01|3019.31|25
1650129480000|2022-04-16 17:18:00|3027.53|3019.83|3027.48|3019.78|3027.53|3019.83|3027.46|3019.76|6
1650129490000|2022-04-16 17:18:10|3027.5|3019.8|3027.47|3019.77|3027.56|3019.86|3027.42|3019.72|13
1650129500000|2022-04-16 17:18:20|3027.4|3019.7|3027.52|3019.82|3027.56|3019.86|3027.4|3019.7|12
1650129510000|2022-04-16 17:18:30|3027.56|3019.86|3027.59|3019.89|3027.59|3019.89|3027.56|3019.86|10
1650129520000|2022-04-16 17:18:40|3027.6|3019.9|3028.18|3020.48|3028.19|3020.49|3027.6|3019.9|17
1650129530000|2022-04-16 17:18:50|3028.24|3020.54|3028.11|3020.41|3028.24|3020.54|3028.02|3020.32|29
1650129540000|2022-04-16 17:19:00|3028.13|3020.43|3028.17|3020.47|3028.18|3020.48|3027.96|3020.26|29
1650129550000|2022-04-16 17:19:10|3028.16|3020.46|3028.17|3020.47|3028.23|3020.53|3028.05|3020.35|20
1650129560000|2022-04-16 17:19:20|3028.18|3020.48|3028.39|3020.69|3028.39|3020.69|3028.18|3020.48|25
1650129570000|2022-04-16 17:19:30|3028.37|3020.67|3027.75|3020.05|3028.39|3020.69|3027.61|3019.91|30
1650129580000|2022-04-16 17:19:40|3027.76|3020.06|3027.71|3020.01|3027.85|3020.15|3027.66|3019.96|20
1650129590000|2022-04-16 17:19:50|3027.72|3020.02|3027.9|3020.2|3027.91|3020.21|3027.63|3019.93|25
1650129600000|2022-04-16 17:20:00|3027.84|3020.14|3027.64|3019.94|3027.84|3020.14|3027.51|3019.81|31
1650129610000|2022-04-16 17:20:10|3027.63|3019.93|3027.82|3020.12|3027.82|3020.12|3027.61|3019.91|16
1650129620000|2022-04-16 17:20:20|3027.81|3020.11|3027.98|3020.28|3028.03|3020.33|3027.73|3020.03|15
1650129630000|2022-04-16 17:20:30|3027.97|3020.27|3027.87|3020.17|3027.98|3020.28|3027.83|3020.13|16
1650129640000|2022-04-16 17:20:40|3027.9|3020.2|3027.93|3020.23|3027.98|3020.28|3027.74|3020.04|27
1650129650000|2022-04-16 17:20:50|3027.79|3020.09|3027.88|3020.18|3027.98|3020.28|3027.73|3020.03|27
1650129660000|2022-04-16 17:21:00|3027.89|3020.19|3028.02|3020.32|3028.14|3020.44|3027.71|3020.01|26
1650129670000|2022-04-16 17:21:10|3028.01|3020.31|3028|3020.3|3028.27|3020.57|3027.91|3020.21|33
1650129680000|2022-04-16 17:21:20|3028.01|3020.31|3027.82|3020.12|3028.03|3020.33|3027.26|3019.56|37
1650129690000|2022-04-16 17:21:30|3027.81|3020.11|3027.84|3020.14|3028.04|3020.34|3027.71|3020.01|27
1650129700000|2022-04-16 17:21:40|3027.98|3020.28|3028.01|3020.31|3028.01|3020.31|3027.83|3020.13|16
1650129710000|2022-04-16 17:21:50|3028.02|3020.32|3027.9|3020.2|3028.03|3020.33|3027.79|3020.09|20
1650129720000|2022-04-16 17:22:00|3027.91|3020.21|3027.95|3020.25|3028.06|3020.36|3027.71|3020.01|33
1650129730000|2022-04-16 17:22:10|3027.97|3020.27|3027.97|3020.27|3028.04|3020.34|3027.95|3020.25|26
1650129740000|2022-04-16 17:22:20|3028|3020.3|3027.96|3020.26|3028.03|3020.33|3027.96|3020.26|23
1650129750000|2022-04-16 17:22:30|3027.98|3020.28|3027.98|3020.28|3027.99|3020.29|3027.88|3020.18|24
1650129760000|2022-04-16 17:22:40|3027.97|3020.27|3028.02|3020.32|3028.02|3020.32|3027.9|3020.2|23
1650129770000|2022-04-16 17:22:50|3028.03|3020.33|3027.99|3020.29|3028.03|3020.33|3027.93|3020.23|21
1650129780000|2022-04-16 17:23:00|3028|3020.3|3027.97|3020.27|3028|3020.3|3027.91|3020.21|14
1650129790000|2022-04-16 17:23:10|3028.01|3020.31|3027.91|3020.21|3028.01|3020.31|3027.91|3020.21|17
1650129800000|2022-04-16 17:23:20|3027.92|3020.22|3027.91|3020.21|3027.94|3020.24|3027.9|3020.2|18
1650129810000|2022-04-16 17:23:30|3027.9|3020.2|3027.92|3020.22|3027.94|3020.24|3027.89|3020.19|20
1650129820000|2022-04-16 17:23:40|3027.9|3020.2|3027.9|3020.2|3027.96|3020.26|3027.9|3020.2|14
1650129830000|2022-04-16 17:23:50|3027.94|3020.24|3027.94|3020.24|3027.98|3020.28|3027.92|3020.22|18
1650129840000|2022-04-16 17:24:00|3027.97|3020.27|3027.95|3020.25|3028.06|3020.36|3027.91|3020.21|28
1650129850000|2022-04-16 17:24:10|3027.96|3020.26|3028.01|3020.31|3028.03|3020.33|3027.93|3020.23|24
1650129860000|2022-04-16 17:24:20|3028|3020.3|3028.02|3020.32|3028.05|3020.35|3027.98|3020.28|17
1650129870000|2022-04-16 17:24:30|3027.94|3020.24|3028.01|3020.31|3028.01|3020.31|3027.57|3019.87|26
1650129880000|2022-04-16 17:24:40|3028.02|3020.32|3027.36|3019.66|3028.02|3020.32|3027.36|3019.66|25
1650129890000|2022-04-16 17:24:50|3027.26|3019.56|3027.25|3019.55|3027.26|3019.56|3027.08|3019.38|30
1650129900000|2022-04-16 17:25:00|3027.2|3019.5|3027.24|3019.54|3027.28|3019.58|3027.18|3019.48|31
1650129910000|2022-04-16 17:25:10|3027.17|3019.47|3027.18|3019.48|3027.32|3019.62|3027.1|3019.4|31
1650129920000|2022-04-16 17:25:20|3027.23|3019.53|3027.3|3019.6|3027.33|3019.63|3027.19|3019.49|22
1650129930000|2022-04-16 17:25:30|3027.36|3019.66|3027.3|3019.6|3027.42|3019.72|3027.29|3019.59|23
1650129940000|2022-04-16 17:25:40|3027.31|3019.61|3027.31|3019.61|3027.39|3019.69|3027.29|3019.59|24
1650129950000|2022-04-16 17:25:50|3027.3|3019.6|3027.32|3019.62|3027.35|3019.65|3027.14|3019.44|29
1650129960000|2022-04-16 17:26:00|3027.35|3019.65|3027.34|3019.64|3027.41|3019.71|3027.23|3019.53|21
1650129970000|2022-04-16 17:26:10|3027.38|3019.68|3026.35|3018.65|3027.4|3019.7|3026.35|3018.65|31
1650129980000|2022-04-16 17:26:20|3026.28|3018.58|3026.15|3018.45|3026.28|3018.58|3026.11|3018.41|26
1650129990000|2022-04-16 17:26:30|3026.29|3018.59|3026.48|3018.78|3026.54|3018.84|3026.22|3018.52|31
1650130000000|2022-04-16 17:26:40|3026.4|3018.7|3026.46|3018.76|3026.48|3018.78|3026.35|3018.65|26
1650130010000|2022-04-16 17:26:50|3026.44|3018.74|3026.5|3018.8|3026.52|3018.82|3026.41|3018.71|24
1650130020000|2022-04-16 17:27:00|3026.51|3018.81|3026.53|3018.83|3026.56|3018.86|3026.45|3018.75|24
1650130030000|2022-04-16 17:27:10|3026.55|3018.85|3026.58|3018.88|3026.79|3019.09|3026.5|3018.8|28
1650130040000|2022-04-16 17:27:20|3026.57|3018.87|3026.59|3018.89|3026.67|3018.97|3026.56|3018.86|21
1650130050000|2022-04-16 17:27:30|3026.61|3018.91|3026.8|3019.1|3026.83|3019.13|3026.59|3018.89|22
1650130060000|2022-04-16 17:27:40|3026.76|3019.06|3026.9|3019.2|3026.9|3019.2|3026.73|3019.03|24
1650130070000|2022-04-16 17:27:50|3026.88|3019.18|3026.85|3019.15|3026.9|3019.2|3026.83|3019.13|29
1650130080000|2022-04-16 17:28:00|3026.86|3019.16|3026.85|3019.15|3026.91|3019.21|3026.78|3019.08|24
1650130090000|2022-04-16 17:28:10|3026.73|3019.03|3026.67|3018.97|3026.8|3019.1|3026.63|3018.93|24
1650130100000|2022-04-16 17:28:20|3026.66|3018.96|3026.72|3019.02|3026.72|3019.02|3026.61|3018.91|25
1650130110000|2022-04-16 17:28:30|3026.67|3018.97|3026.48|3018.78|3026.75|3019.05|3026.32|3018.62|28
1650130120000|2022-04-16 17:28:40|3026.49|3018.79|3026.7|3019|3026.7|3019|3026.4|3018.7|18
1650130130000|2022-04-16 17:28:50|3026.68|3018.98|3026.56|3018.86|3026.69|3018.99|3026.37|3018.67|14
1650130140000|2022-04-16 17:29:00|3026.54|3018.84|3026.69|3018.99|3026.69|3018.99|3026.54|3018.84|15
1650130150000|2022-04-16 17:29:10|3026.68|3018.98|3026.41|3018.71|3026.68|3018.98|3026.39|3018.69|14
1650130160000|2022-04-16 17:29:20|3026.61|3018.91|3026.6|3018.9|3026.61|3018.91|3026.58|3018.88|7
1650130170000|2022-04-16 17:29:30|3026.61|3018.91|3026.57|3018.87|3026.62|3018.92|3026.57|3018.87|14
1650130180000|2022-04-16 17:29:40|3026.59|3018.89|3026.59|3018.89|3026.63|3018.93|3026.57|3018.87|16
1650130190000|2022-04-16 17:29:50|3026.6|3018.9|3026.17|3018.47|3026.61|3018.91|3026.14|3018.44|19
1650130200000|2022-04-16 17:30:00|3026.15|3018.45|3026.23|3018.53|3026.27|3018.57|3026.06|3018.36|22
1650130210000|2022-04-16 17:30:10|3026.27|3018.57|3026.25|3018.55|3026.3|3018.6|3026.21|3018.51|15
1650130220000|2022-04-16 17:30:20|3026.26|3018.56|3026.16|3018.46|3026.34|3018.64|3026.15|3018.45|24
1650130230000|2022-04-16 17:30:30|3026.2|3018.5|3026.22|3018.52|3026.27|3018.57|3026.17|3018.47|24
1650130240000|2022-04-16 17:30:40|3026.24|3018.54|3026.23|3018.53|3026.25|3018.55|3026.13|3018.43|28
1650130250000|2022-04-16 17:30:50|3026.27|3018.57|3025.68|3017.98|3026.28|3018.58|3025.68|3017.98|25
1650130260000|2022-04-16 17:31:00|3025.66|3017.96|3025.67|3017.97|3025.75|3018.05|3025.66|3017.96|23
1650130270000|2022-04-16 17:31:10|3025.65|3017.95|3025.85|3018.15|3025.89|3018.19|3025.62|3017.92|24
1650130280000|2022-04-16 17:31:20|3025.86|3018.16|3025.88|3018.18|3025.88|3018.18|3025.83|3018.13|16
1650130290000|2022-04-16 17:31:30|3025.87|3018.17|3026.4|3018.7|3026.4|3018.7|3025.82|3018.12|17
1650130300000|2022-04-16 17:31:40|3026.26|3018.56|3026.99|3019.29|3026.99|3019.29|3026.23|3018.53|26
1650130310000|2022-04-16 17:31:50|3026.94|3019.24|3027.13|3019.43|3027.13|3019.43|3026.94|3019.24|21
1650130320000|2022-04-16 17:32:00|3027.08|3019.38|3027.3|3019.6|3027.34|3019.64|3027.01|3019.31|22
1650130330000|2022-04-16 17:32:10|3027.32|3019.62|3027.33|3019.63|3027.35|3019.65|3027.07|3019.37|21
1650130340000|2022-04-16 17:32:20|3027.28|3019.58|3027.33|3019.63|3027.35|3019.65|3027.28|3019.58|17
1650130350000|2022-04-16 17:32:30|3027.31|3019.61|3027.07|3019.37|3027.43|3019.73|3027.07|3019.37|12
1650130360000|2022-04-16 17:32:40|3027.19|3019.49|3027.21|3019.51|3027.23|3019.53|3027.09|3019.39|17
1650130370000|2022-04-16 17:32:50|3027.22|3019.52|3027.21|3019.51|3027.24|3019.54|3027.08|3019.38|15
1650130380000|2022-04-16 17:33:00|3027.19|3019.49|3026.69|3018.99|3027.22|3019.52|3026.69|3018.99|16
1650130390000|2022-04-16 17:33:10|3026.71|3019.01|3026.78|3019.08|3026.81|3019.11|3026.57|3018.87|30
1650130400000|2022-04-16 17:33:20|3026.77|3019.07|3026.72|3019.02|3026.77|3019.07|3026.66|3018.96|11
1650130410000|2022-04-16 17:33:30|3026.57|3018.87|3026.74|3019.04|3026.74|3019.04|3026.55|3018.85|24
1650130420000|2022-04-16 17:33:40|3026.75|3019.05|3026.75|3019.05|3026.78|3019.08|3026.63|3018.93|19
1650130430000|2022-04-16 17:33:50|3026.78|3019.08|3026.82|3019.12|3026.82|3019.12|3026.78|3019.08|13
1650130440000|2022-04-16 17:34:00|3026.76|3019.06|3026.73|3019.03|3026.76|3019.06|3026.55|3018.85|27
1650130450000|2022-04-16 17:34:10|3026.65|3018.95|3026.65|3018.95|3026.72|3019.02|3026.6|3018.9|14
1650130460000|2022-04-16 17:34:20|3026.67|3018.97|3026.85|3019.15|3026.85|3019.15|3026.67|3018.97|8
1650130470000|2022-04-16 17:34:30|3026.75|3019.05|3026.84|3019.14|3027.02|3019.32|3026.75|3019.05|11
1650130480000|2022-04-16 17:34:40|3026.74|3019.04|3026.93|3019.23|3026.93|3019.23|3026.74|3019.04|8
1650130490000|2022-04-16 17:34:50|3026.97|3019.27|3027.16|3019.46|3027.23|3019.53|3026.94|3019.24|17
1650130500000|2022-04-16 17:35:00|3027.19|3019.49|3026.94|3019.24|3027.19|3019.49|3026.88|3019.18|8
1650130510000|2022-04-16 17:35:10|3026.9|3019.2|3026.8|3019.1|3026.96|3019.26|3026.73|3019.03|26
1650130520000|2022-04-16 17:35:20|3026.76|3019.06|3026.86|3019.16|3026.91|3019.21|3026.73|3019.03|17
1650130530000|2022-04-16 17:35:30|3026.85|3019.15|3026.95|3019.25|3026.95|3019.25|3026.85|3019.15|13
1650130540000|2022-04-16 17:35:40|3026.88|3019.18|3026.73|3019.03|3026.88|3019.18|3026.73|3019.03|24
1650130550000|2022-04-16 17:35:50|3026.76|3019.06|3026.94|3019.24|3026.94|3019.24|3026.71|3019.01|23
1650130560000|2022-04-16 17:36:00|3026.82|3019.12|3026.94|3019.24|3026.97|3019.27|3026.7|3019|19
1650130570000|2022-04-16 17:36:10|3026.93|3019.23|3026.51|3018.81|3027|3019.3|3026.51|3018.81|23
1650130580000|2022-04-16 17:36:20|3026.49|3018.79|3026.84|3019.14|3027.02|3019.32|3026.49|3018.79|19
1650130590000|2022-04-16 17:36:30|3026.85|3019.15|3026.91|3019.21|3026.96|3019.26|3026.79|3019.09|22
1650130600000|2022-04-16 17:36:40|3026.97|3019.27|3026.89|3019.19|3026.98|3019.28|3026.76|3019.06|22
1650130610000|2022-04-16 17:36:50|3026.88|3019.18|3026.88|3019.18|3026.88|3019.18|3026.78|3019.08|7
1650130620000|2022-04-16 17:37:00|3026.94|3019.24|3026.84|3019.14|3026.94|3019.24|3026.71|3019.01|23
1650130630000|2022-04-16 17:37:10|3026.85|3019.15|3026.89|3019.19|3026.98|3019.28|3026.84|3019.14|14
1650130640000|2022-04-16 17:37:20|3026.94|3019.24|3026.98|3019.28|3026.98|3019.28|3026.86|3019.16|15
1650130650000|2022-04-16 17:37:30|3027.05|3019.35|3027.05|3019.35|3027.05|3019.35|3027.04|3019.34|3
1650130660000|2022-04-16 17:37:40|3026.98|3019.28|3026.9|3019.2|3026.98|3019.28|3026.88|3019.18|9
1650130670000|2022-04-16 17:37:50|3026.94|3019.24|3026.91|3019.21|3027|3019.3|3026.8|3019.1|29
1650130680000|2022-04-16 17:38:00|3026.93|3019.23|3026.81|3019.11|3026.93|3019.23|3026.79|3019.09|22
1650130690000|2022-04-16 17:38:10|3026.8|3019.1|3027.13|3019.43|3027.13|3019.43|3026.8|3019.1|16
1650130700000|2022-04-16 17:38:20|3027.1|3019.4|3027.08|3019.38|3027.1|3019.4|3027.03|3019.33|9
1650130710000|2022-04-16 17:38:30|3027.05|3019.35|3026.96|3019.26|3027.09|3019.39|3026.89|3019.19|18
1650130720000|2022-04-16 17:38:40|3026.95|3019.25|3026.89|3019.19|3026.97|3019.27|3026.89|3019.19|5
1650130730000|2022-04-16 17:38:50|3026.96|3019.26|3027.03|3019.33|3027.03|3019.33|3026.89|3019.19|20
1650130740000|2022-04-16 17:39:00|3027.04|3019.34|3026.81|3019.11|3027.04|3019.34|3026.81|3019.11|16
1650130750000|2022-04-16 17:39:10|3026.82|3019.12|3026.86|3019.16|3026.91|3019.21|3026.81|3019.11|16
1650130760000|2022-04-16 17:39:20|3026.81|3019.11|3026.84|3019.14|3026.86|3019.16|3026.78|3019.08|10
1650130770000|2022-04-16 17:39:30|3026.85|3019.15|3026.6|3018.9|3026.85|3019.15|3026.6|3018.9|20
1650130780000|2022-04-16 17:39:40|3026.58|3018.88|3026.78|3019.08|3026.79|3019.09|3026.58|3018.88|24
1650130790000|2022-04-16 17:39:50|3026.79|3019.09|3026.99|3019.29|3026.99|3019.29|3026.79|3019.09|14
1650130800000|2022-04-16 17:40:00|3026.95|3019.25|3027.85|3020.15|3027.9|3020.2|3026.95|3019.25|22
1650130810000|2022-04-16 17:40:10|3027.86|3020.16|3027.88|3020.18|3027.88|3020.18|3027.85|3020.15|9
1650130820000|2022-04-16 17:40:20|3027.89|3020.19|3027.92|3020.22|3027.93|3020.23|3027.88|3020.18|7
1650130830000|2022-04-16 17:40:30|3027.87|3020.17|3027.83|3020.13|3027.93|3020.23|3027.79|3020.09|14
1650130840000|2022-04-16 17:40:40|3027.8|3020.1|3027.79|3020.09|3027.82|3020.12|3027.72|3020.02|10
1650130850000|2022-04-16 17:40:50|3027.8|3020.1|3027.88|3020.18|3027.88|3020.18|3027.8|3020.1|5
1650130860000|2022-04-16 17:41:00|3027.86|3020.16|3027.43|3019.73|3028.27|3020.57|3027.43|3019.73|21
1650130870000|2022-04-16 17:41:10|3027.42|3019.72|3027.38|3019.68|3027.46|3019.76|3027.2|3019.5|34
1650130880000|2022-04-16 17:41:20|3027.39|3019.69|3027.35|3019.65|3027.4|3019.7|3027.28|3019.58|31
1650130890000|2022-04-16 17:41:30|3027.34|3019.64|3027.3|3019.6|3027.45|3019.75|3027.26|3019.56|37
1650130900000|2022-04-16 17:41:40|3027.31|3019.61|3027.36|3019.66|3027.42|3019.72|3027.24|3019.54|25
1650130910000|2022-04-16 17:41:50|3027.37|3019.67|3027.41|3019.71|3027.44|3019.74|3027.29|3019.59|30
1650130920000|2022-04-16 17:42:00|3027.44|3019.74|3027.49|3019.79|3027.49|3019.79|3027.39|3019.69|22
1650130930000|2022-04-16 17:42:10|3027.48|3019.78|3027.43|3019.73|3027.49|3019.79|3027.4|3019.7|21
1650130940000|2022-04-16 17:42:20|3027.48|3019.78|3027.44|3019.74|3027.51|3019.81|3027.39|3019.69|14
1650130950000|2022-04-16 17:42:30|3027.43|3019.73|3027.46|3019.76|3027.46|3019.76|3027.34|3019.64|9
1650130960000|2022-04-16 17:42:40|3027.48|3019.78|3027.46|3019.76|3027.5|3019.8|3027.35|3019.65|13
1650130970000|2022-04-16 17:42:50|3027.4|3019.7|3027.38|3019.68|3027.45|3019.75|3027.24|3019.54|26
1650130980000|2022-04-16 17:43:00|3027.4|3019.7|3027.34|3019.64|3027.48|3019.78|3027.24|3019.54|24
1650130990000|2022-04-16 17:43:10|3027.39|3019.69|3026.79|3019.09|3027.52|3019.82|3026.66|3018.96|24
1650131000000|2022-04-16 17:43:20|3026.8|3019.1|3026.31|3018.61|3026.86|3019.16|3026.31|3018.61|30
1650131010000|2022-04-16 17:43:30|3026.23|3018.53|3026.2|3018.5|3026.39|3018.69|3026.12|3018.42|32
1650131020000|2022-04-16 17:43:40|3026.21|3018.51|3026.23|3018.53|3026.26|3018.56|3026.16|3018.46|13
1650131030000|2022-04-16 17:43:50|3026.28|3018.58|3026.3|3018.6|3026.31|3018.61|3026.09|3018.39|19
1650131040000|2022-04-16 17:44:00|3026.31|3018.61|3025.79|3018.09|3026.33|3018.63|3025.77|3018.07|28
1650131050000|2022-04-16 17:44:10|3025.8|3018.1|3025.83|3018.13|3025.83|3018.13|3025.75|3018.05|17
1650131060000|2022-04-16 17:44:20|3025.77|3018.07|3025.81|3018.11|3025.83|3018.13|3025.74|3018.04|19
1650131070000|2022-04-16 17:44:30|3025.82|3018.12|3025.76|3018.06|3025.86|3018.16|3025.74|3018.04|24
1650131080000|2022-04-16 17:44:40|3025.79|3018.09|3025.76|3018.06|3025.83|3018.13|3025.67|3017.97|23
1650131090000|2022-04-16 17:44:50|3025.77|3018.07|3025.85|3018.15|3025.85|3018.15|3025.73|3018.03|25
1650131100000|2022-04-16 17:45:00|3025.83|3018.13|3026.58|3018.88|3026.82|3019.12|3025.75|3018.05|28
1650131110000|2022-04-16 17:45:10|3026.51|3018.81|3026.82|3019.12|3026.83|3019.13|3026.51|3018.81|33
1650131120000|2022-04-16 17:45:20|3026.84|3019.14|3026.79|3019.09|3026.98|3019.28|3026.74|3019.04|29
1650131130000|2022-04-16 17:45:30|3026.91|3019.21|3026.81|3019.11|3027.01|3019.31|3026.8|3019.1|25
1650131140000|2022-04-16 17:45:40|3026.82|3019.12|3026.79|3019.09|3026.86|3019.16|3026.64|3018.94|30
1650131150000|2022-04-16 17:45:50|3026.8|3019.1|3026.76|3019.06|3026.88|3019.18|3026.75|3019.05|28
1650131160000|2022-04-16 17:46:00|3026.82|3019.12|3026.8|3019.1|3026.84|3019.14|3026.73|3019.03|25
1650131170000|2022-04-16 17:46:10|3026.81|3019.11|3026.57|3018.87|3026.84|3019.14|3026.57|3018.87|23
1650131180000|2022-04-16 17:46:20|3026.59|3018.89|3026.57|3018.87|3026.67|3018.97|3026.52|3018.82|26
1650131190000|2022-04-16 17:46:30|3026.54|3018.84|3026.22|3018.52|3026.68|3018.98|3026.17|3018.47|28
1650131200000|2022-04-16 17:46:40|3026.25|3018.55|3025.32|3017.62|3026.25|3018.55|3025.28|3017.58|27
1650131210000|2022-04-16 17:46:50|3025.34|3017.64|3025.23|3017.53|3025.36|3017.66|3025.2|3017.5|25
1650131220000|2022-04-16 17:47:00|3025.24|3017.54|3025.27|3017.57|3025.28|3017.58|3025.15|3017.45|16
1650131230000|2022-04-16 17:47:10|3024.94|3017.24|3024.94|3017.24|3025.07|3017.37|3024.84|3017.14|29
1650131240000|2022-04-16 17:47:20|3024.93|3017.23|3024.93|3017.23|3025.03|3017.33|3024.84|3017.14|23
1650131250000|2022-04-16 17:47:30|3024.92|3017.22|3024.9|3017.2|3024.96|3017.26|3024.86|3017.16|19
1650131260000|2022-04-16 17:47:40|3024.91|3017.21|3024.85|3017.15|3024.96|3017.26|3024.85|3017.15|19
1650131270000|2022-04-16 17:47:50|3024.86|3017.16|3024.8|3017.1|3024.9|3017.2|3024.75|3017.05|18
1650131280000|2022-04-16 17:48:00|3024.78|3017.08|3024.7|3017|3024.83|3017.13|3024.7|3017|16
1650131290000|2022-04-16 17:48:10|3024.47|3016.77|3023.91|3016.21|3024.47|3016.77|3023.83|3016.13|30
1650131300000|2022-04-16 17:48:20|3023.83|3016.13|3023.92|3016.22|3024.08|3016.38|3023.83|3016.13|37
1650131310000|2022-04-16 17:48:30|3023.91|3016.21|3023.98|3016.28|3024|3016.3|3023.86|3016.16|33
1650131320000|2022-04-16 17:48:40|3023.99|3016.29|3023.87|3016.17|3023.99|3016.29|3023.81|3016.11|25
1650131330000|2022-04-16 17:48:50|3023.88|3016.18|3023.92|3016.22|3023.93|3016.23|3023.86|3016.16|18
1650131340000|2022-04-16 17:49:00|3023.98|3016.28|3023.96|3016.26|3024.03|3016.33|3023.91|3016.21|14
1650131350000|2022-04-16 17:49:10|3023.97|3016.27|3023.89|3016.19|3024.03|3016.33|3023.84|3016.14|29
1650131360000|2022-04-16 17:49:20|3023.91|3016.21|3023.91|3016.21|3023.99|3016.29|3023.85|3016.15|24
1650131370000|2022-04-16 17:49:30|3023.92|3016.22|3024.49|3016.79|3024.72|3017.02|3023.92|3016.22|26
1650131380000|2022-04-16 17:49:40|3024.52|3016.82|3024.63|3016.93|3024.77|3017.07|3024.52|3016.82|24
1650131390000|2022-04-16 17:49:50|3024.66|3016.96|3024.67|3016.97|3024.71|3017.01|3024.63|3016.93|17
1650131400000|2022-04-16 17:50:00|3024.65|3016.95|3024.7|3017|3024.71|3017.01|3024.65|3016.95|13
1650131410000|2022-04-16 17:50:10|3024.71|3017.01|3024.86|3017.16|3025.16|3017.46|3024.68|3016.98|22
1650131420000|2022-04-16 17:50:20|3025.11|3017.41|3025.09|3017.39|3025.11|3017.41|3024.9|3017.2|19
1650131430000|2022-04-16 17:50:30|3025.12|3017.42|3025|3017.3|3025.15|3017.45|3024.94|3017.24|22
1650131440000|2022-04-16 17:50:40|3024.99|3017.29|3025.05|3017.35|3025.37|3017.67|3024.97|3017.27|24
1650131450000|2022-04-16 17:50:50|3025.1|3017.4|3025.27|3017.57|3025.27|3017.57|3025.04|3017.34|21
1650131460000|2022-04-16 17:51:00|3025.3|3017.6|3025.39|3017.69|3025.39|3017.69|3025.19|3017.49|32
1650131470000|2022-04-16 17:51:10|3025.42|3017.72|3025.49|3017.79|3025.54|3017.84|3025.18|3017.48|20
1650131480000|2022-04-16 17:51:20|3025.52|3017.82|3025.61|3017.91|3025.61|3017.91|3025.39|3017.69|14
1650131490000|2022-04-16 17:51:30|3025.64|3017.94|3025.81|3018.11|3025.93|3018.23|3025.5|3017.8|26
1650131500000|2022-04-16 17:51:40|3025.8|3018.1|3025.75|3018.05|3025.93|3018.23|3025.69|3017.99|31
1650131510000|2022-04-16 17:51:50|3025.66|3017.96|3025.71|3018.01|3025.79|3018.09|3025.52|3017.82|29
1650131520000|2022-04-16 17:52:00|3025.74|3018.04|3025.76|3018.06|3025.79|3018.09|3025.68|3017.98|27
1650131530000|2022-04-16 17:52:10|3025.78|3018.08|3025.8|3018.1|3025.86|3018.16|3025.73|3018.03|26
1650131540000|2022-04-16 17:52:20|3025.79|3018.09|3025.77|3018.07|3025.8|3018.1|3025.61|3017.91|24
1650131550000|2022-04-16 17:52:30|3025.79|3018.09|3025.81|3018.11|3025.81|3018.11|3025.59|3017.89|15
1650131560000|2022-04-16 17:52:40|3025.59|3017.89|3025.52|3017.82|3025.81|3018.11|3025.49|3017.79|16
1650131570000|2022-04-16 17:52:50|3025.46|3017.76|3025.5|3017.8|3025.53|3017.83|3025.46|3017.76|17
1650131580000|2022-04-16 17:53:00|3025.45|3017.75|3025.66|3017.96|3025.66|3017.96|3025.43|3017.73|20
1650131590000|2022-04-16 17:53:10|3025.65|3017.95|3025.73|3018.03|3025.78|3018.08|3025.65|3017.95|17
1650131600000|2022-04-16 17:53:20|3025.67|3017.97|3025.99|3018.29|3025.99|3018.29|3025.67|3017.97|18
1650131610000|2022-04-16 17:53:30|3025.98|3018.28|3026.28|3018.58|3026.28|3018.58|3025.98|3018.28|9
1650131620000|2022-04-16 17:53:40|3026.25|3018.55|3026.27|3018.57|3026.27|3018.57|3026.21|3018.51|18
1650131630000|2022-04-16 17:53:50|3026.26|3018.56|3026.22|3018.52|3026.26|3018.56|3026.21|3018.51|10
1650131640000|2022-04-16 17:54:00|3026.16|3018.46|3026.12|3018.42|3026.25|3018.55|3026.09|3018.39|15
1650131650000|2022-04-16 17:54:10|3026.13|3018.43|3025.87|3018.17|3026.16|3018.46|3025.87|3018.17|18
1650131660000|2022-04-16 17:54:20|3025.9|3018.2|3026.14|3018.44|3026.14|3018.44|3025.87|3018.17|11
1650131670000|2022-04-16 17:54:30|3026.13|3018.43|3026.08|3018.38|3026.18|3018.48|3026.06|3018.36|16
1650131680000|2022-04-16 17:54:40|3026.07|3018.37|3026.14|3018.44|3026.19|3018.49|3026.06|3018.36|18
1650131690000|2022-04-16 17:54:50|3026.15|3018.45|3025.9|3018.2|3026.15|3018.45|3025.85|3018.15|25
1650131700000|2022-04-16 17:55:00|3025.85|3018.15|3025.89|3018.19|3025.94|3018.24|3025.8|3018.1|27
1650131710000|2022-04-16 17:55:10|3025.88|3018.18|3025.95|3018.25|3025.96|3018.26|3025.84|3018.14|23
1650131720000|2022-04-16 17:55:20|3025.93|3018.23|3026.19|3018.49|3026.19|3018.49|3025.91|3018.21|16
1650131730000|2022-04-16 17:55:30|3026.18|3018.48|3026.12|3018.42|3026.18|3018.48|3026.01|3018.31|21
1650131740000|2022-04-16 17:55:40|3026.16|3018.46|3025.22|3017.52|3026.16|3018.46|3025.14|3017.44|18
1650131750000|2022-04-16 17:55:50|3025.15|3017.45|3024.83|3017.13|3025.22|3017.52|3024.8|3017.1|22
1650131760000|2022-04-16 17:56:00|3024.91|3017.21|3024.02|3016.32|3024.91|3017.21|3023.96|3016.26|29
1650131770000|2022-04-16 17:56:10|3023.97|3016.27|3023.7|3016|3024.02|3016.32|3023.56|3015.86|26
1650131780000|2022-04-16 17:56:20|3023.71|3016.01|3024.23|3016.53|3024.23|3016.53|3023.62|3015.92|18
1650131790000|2022-04-16 17:56:30|3024.21|3016.51|3024.26|3016.56|3024.28|3016.58|3024.15|3016.45|16
1650131800000|2022-04-16 17:56:40|3024.29|3016.59|3024.38|3016.68|3024.38|3016.68|3024.29|3016.59|28
1650131810000|2022-04-16 17:56:50|3024.39|3016.69|3024.36|3016.66|3024.4|3016.7|3024.31|3016.61|26
1650131820000|2022-04-16 17:57:00|3024.37|3016.67|3024.38|3016.68|3024.38|3016.68|3024.33|3016.63|15
1650131830000|2022-04-16 17:57:10|3024.35|3016.65|3024|3016.3|3024.39|3016.69|3023.99|3016.29|18
1650131840000|2022-04-16 17:57:20|3023.99|3016.29|3023.72|3016.02|3024.04|3016.34|3023.6|3015.9|23
1650131850000|2022-04-16 17:57:30|3023.7|3016|3023.66|3015.96|3023.7|3016|3023.57|3015.87|14
1650131860000|2022-04-16 17:57:40|3023.64|3015.94|3023.74|3016.04|3023.75|3016.05|3023.29|3015.59|24
1650131870000|2022-04-16 17:57:50|3023.73|3016.03|3023.65|3015.95|3023.73|3016.03|3023.57|3015.87|26
1650131880000|2022-04-16 17:58:00|3023.67|3015.97|3023.73|3016.03|3023.73|3016.03|3023.56|3015.86|22
1650131890000|2022-04-16 17:58:10|3023.59|3015.89|3024.23|3016.53|3024.32|3016.62|3023.58|3015.88|17
1650131900000|2022-04-16 17:58:20|3024.25|3016.55|3024.24|3016.54|3024.33|3016.63|3024.24|3016.54|15
1650131910000|2022-04-16 17:58:30|3024.22|3016.52|3024.22|3016.52|3024.27|3016.57|3024.17|3016.47|15
1650131920000|2022-04-16 17:58:40|3024.25|3016.55|3024.34|3016.64|3024.36|3016.66|3024.15|3016.45|16
1650131930000|2022-04-16 17:58:50|3024.33|3016.63|3024.2|3016.5|3024.35|3016.65|3024.12|3016.42|19
1650131940000|2022-04-16 17:59:00|3024.21|3016.51|3023.61|3015.91|3024.21|3016.51|3023.58|3015.88|15
1650131950000|2022-04-16 17:59:10|3023.63|3015.93|3023.54|3015.84|3023.69|3015.99|3023.5|3015.8|28
1650131960000|2022-04-16 17:59:20|3023.55|3015.85|3023.59|3015.89|3023.6|3015.9|3023.47|3015.77|28
1650131970000|2022-04-16 17:59:30|3023.61|3015.91|3024.78|3017.08|3024.8|3017.1|3023.61|3015.91|20
1650131980000|2022-04-16 17:59:40|3024.83|3017.13|3024.92|3017.22|3024.97|3017.27|3024.83|3017.13|20
1650131990000|2022-04-16 17:59:50|3024.9|3017.2|3024.94|3017.24|3024.94|3017.24|3024.83|3017.13|18
1650132000000|2022-04-16 18:00:00|3024.93|3017.23|3024.45|3016.75|3024.93|3017.23|3024.39|3016.69|29
1650132010000|2022-04-16 18:00:10|3024.43|3016.73|3024.35|3016.65|3024.46|3016.76|3024.07|3016.37|31
1650132020000|2022-04-16 18:00:20|3024.31|3016.61|3024.67|3016.97|3024.68|3016.98|3024.31|3016.61|19
1650132030000|2022-04-16 18:00:30|3024.68|3016.98|3024.67|3016.97|3024.68|3016.98|3024.62|3016.92|13
1650132040000|2022-04-16 18:00:40|3024.68|3016.98|3024.58|3016.88|3024.68|3016.98|3024.58|3016.88|9
1650132050000|2022-04-16 18:00:50|3024.59|3016.89|3024.68|3016.98|3024.68|3016.98|3024.45|3016.75|13
1650132060000|2022-04-16 18:01:00|3024.65|3016.95|3024.66|3016.96|3024.68|3016.98|3024.62|3016.92|14
1650132070000|2022-04-16 18:01:10|3024.67|3016.97|3024.65|3016.95|3024.67|3016.97|3024.62|3016.92|15
1650132080000|2022-04-16 18:01:20|3024.63|3016.93|3024.63|3016.93|3024.7|3017|3024.63|3016.93|7
1650132090000|2022-04-16 18:01:30|3024.65|3016.95|3024.26|3016.56|3024.69|3016.99|3024.26|3016.56|21
1650132100000|2022-04-16 18:01:40|3024.27|3016.57|3024.36|3016.66|3024.37|3016.67|3024.26|3016.56|20
1650132110000|2022-04-16 18:01:50|3024.23|3016.53|3024.07|3016.37|3024.32|3016.62|3023.93|3016.23|30
1650132120000|2022-04-16 18:02:00|3024.06|3016.36|3024.01|3016.31|3024.09|3016.39|3023.98|3016.28|17
1650132130000|2022-04-16 18:02:10|3024.03|3016.33|3024.24|3016.54|3024.26|3016.56|3024.03|3016.33|18
1650132140000|2022-04-16 18:02:20|3024.26|3016.56|3024.21|3016.51|3024.26|3016.56|3024.17|3016.47|14
1650132150000|2022-04-16 18:02:30|3024.22|3016.52|3024.24|3016.54|3024.24|3016.54|3024.17|3016.47|16
1650132160000|2022-04-16 18:02:40|3024.21|3016.51|3024.19|3016.49|3024.22|3016.52|3024.18|3016.48|30
1650132170000|2022-04-16 18:02:50|3024.21|3016.51|3024.26|3016.56|3024.33|3016.63|3024.15|3016.45|18
1650132180000|2022-04-16 18:03:00|3024.29|3016.59|3024.32|3016.62|3024.4|3016.7|3024.29|3016.59|19
1650132190000|2022-04-16 18:03:10|3024.36|3016.66|3024.32|3016.62|3024.44|3016.74|3024.3|3016.6|28
1650132200000|2022-04-16 18:03:20|3024.35|3016.65|3024.11|3016.41|3024.41|3016.71|3024.05|3016.35|28
1650132210000|2022-04-16 18:03:30|3024.13|3016.43|3024.16|3016.46|3024.18|3016.48|3024.02|3016.32|25
1650132220000|2022-04-16 18:03:40|3024.17|3016.47|3024.34|3016.64|3024.35|3016.65|3024.11|3016.41|16
1650132230000|2022-04-16 18:03:50|3024.47|3016.77|3024.55|3016.85|3024.62|3016.92|3024.47|3016.77|19
1650132240000|2022-04-16 18:04:00|3024.51|3016.81|3024.55|3016.85|3024.6|3016.9|3024.48|3016.78|24
1650132250000|2022-04-16 18:04:10|3024.54|3016.84|3024.58|3016.88|3024.6|3016.9|3024.48|3016.78|18
1650132260000|2022-04-16 18:04:20|3024.6|3016.9|3024.48|3016.78|3024.78|3017.08|3024.48|3016.78|20
1650132270000|2022-04-16 18:04:30|3024.56|3016.86|3024.69|3016.99|3024.74|3017.04|3024.56|3016.86|26
1650132280000|2022-04-16 18:04:40|3024.7|3017|3024.72|3017.02|3024.74|3017.04|3024.64|3016.94|20
1650132290000|2022-04-16 18:04:50|3024.74|3017.04|3024.76|3017.06|3024.81|3017.11|3024.72|3017.02|17
1650132300000|2022-04-16 18:05:00|3024.75|3017.05|3024.75|3017.05|3024.8|3017.1|3024.72|3017.02|14
1650132310000|2022-04-16 18:05:10|3024.77|3017.07|3024.77|3017.07|3024.78|3017.08|3024.67|3016.97|15
1650132320000|2022-04-16 18:05:20|3024.78|3017.08|3024.76|3017.06|3024.8|3017.1|3024.74|3017.04|9
1650132330000|2022-04-16 18:05:30|3024.79|3017.09|3024.79|3017.09|3024.82|3017.12|3024.76|3017.06|19
1650132340000|2022-04-16 18:05:40|3024.8|3017.1|3024.83|3017.13|3024.83|3017.13|3024.76|3017.06|19
1650132350000|2022-04-16 18:05:50|3024.8|3017.1|3024.88|3017.18|3024.88|3017.18|3024.68|3016.98|22
1650132360000|2022-04-16 18:06:00|3024.85|3017.15|3025.43|3017.73|3025.44|3017.74|3024.85|3017.15|19
1650132370000|2022-04-16 18:06:10|3025.42|3017.72|3025.44|3017.74|3025.47|3017.77|3025.31|3017.61|29
1650132380000|2022-04-16 18:06:20|3025.41|3017.71|3025.2|3017.5|3025.44|3017.74|3025.14|3017.44|29
1650132390000|2022-04-16 18:06:30|3025.21|3017.51|3025.51|3017.81|3025.51|3017.81|3025.03|3017.33|22
1650132400000|2022-04-16 18:06:40|3025.53|3017.83|3026.32|3018.62|3026.32|3018.62|3025.53|3017.83|16
1650132410000|2022-04-16 18:06:50|3026.31|3018.61|3026.6|3018.9|3026.6|3018.9|3026.29|3018.59|18
1650132420000|2022-04-16 18:07:00|3026.63|3018.93|3028.26|3020.56|3028.59|3020.89|3026.63|3018.93|28
1650132430000|2022-04-16 18:07:10|3028.29|3020.59|3028.42|3020.72|3028.42|3020.72|3028.21|3020.51|19
1650132440000|2022-04-16 18:07:20|3028.54|3020.84|3028.56|3020.86|3028.59|3020.89|3028.45|3020.75|26
1650132450000|2022-04-16 18:07:30|3028.54|3020.84|3028.49|3020.79|3028.59|3020.89|3028.42|3020.72|21
1650132460000|2022-04-16 18:07:40|3028.48|3020.78|3028.68|3020.98|3028.68|3020.98|3028.47|3020.77|15
1650132470000|2022-04-16 18:07:50|3028.64|3020.94|3028.66|3020.96|3028.68|3020.98|3028.64|3020.94|8
1650132480000|2022-04-16 18:08:00|3028.68|3020.98|3028.68|3020.98|3028.68|3020.98|3028.68|3020.98|1
1650132490000|2022-04-16 18:08:10|3028.63|3020.93|3028.42|3020.72|3028.68|3020.98|3028.42|3020.72|21
1650132500000|2022-04-16 18:08:20|3028.46|3020.76|3028.53|3020.83|3028.59|3020.89|3028.43|3020.73|27
1650132510000|2022-04-16 18:08:30|3028.56|3020.86|3028.65|3020.95|3028.65|3020.95|3028.56|3020.86|25
1650132520000|2022-04-16 18:08:40|3028.6|3020.9|3028.66|3020.96|3028.66|3020.96|3028.6|3020.9|9
1650132530000|2022-04-16 18:08:50|3028.67|3020.97|3028.63|3020.93|3028.67|3020.97|3028.61|3020.91|6
1650132540000|2022-04-16 18:09:00|3028.65|3020.95|3028.14|3020.44|3028.67|3020.97|3028.13|3020.43|15
1650132550000|2022-04-16 18:09:10|3028.67|3020.97|3028.16|3020.46|3028.67|3020.97|3028.16|3020.46|28
1650132560000|2022-04-16 18:09:20|3028.13|3020.43|3028.17|3020.47|3028.37|3020.67|3028.13|3020.43|29
1650132570000|2022-04-16 18:09:30|3028.2|3020.5|3028.12|3020.42|3028.3|3020.6|3028.04|3020.34|30
1650132580000|2022-04-16 18:09:40|3028.13|3020.43|3028|3020.3|3028.16|3020.46|3027.97|3020.27|30
1650132590000|2022-04-16 18:09:50|3027.98|3020.28|3028.04|3020.34|3028.11|3020.41|3027.98|3020.28|20
1650132600000|2022-04-16 18:10:00|3028.06|3020.36|3027.38|3019.68|3028.13|3020.43|3027.38|3019.68|27
1650132610000|2022-04-16 18:10:10|3027.28|3019.58|3026.56|3018.86|3027.28|3019.58|3026.51|3018.81|29
1650132620000|2022-04-16 18:10:20|3026.59|3018.89|3026.34|3018.64|3026.6|3018.9|3026.34|3018.64|21
1650132630000|2022-04-16 18:10:30|3026.38|3018.68|3026.03|3018.33|3026.38|3018.68|3025.97|3018.27|26
1650132640000|2022-04-16 18:10:40|3026.02|3018.32|3026.09|3018.39|3026.09|3018.39|3025.97|3018.27|24
1650132650000|2022-04-16 18:10:50|3026.08|3018.38|3026.04|3018.34|3026.09|3018.39|3026.03|3018.33|14
1650132660000|2022-04-16 18:11:00|3026.06|3018.36|3026.05|3018.35|3026.08|3018.38|3025.99|3018.29|19
1650132670000|2022-04-16 18:11:10|3026.08|3018.38|3026.08|3018.38|3026.12|3018.42|3026.04|3018.34|14
1650132680000|2022-04-16 18:11:20|3026.06|3018.36|3026.1|3018.4|3026.1|3018.4|3026.06|3018.36|4
1650132690000|2022-04-16 18:11:30|3026.11|3018.41|3026.01|3018.31|3026.11|3018.41|3025.96|3018.26|26
1650132700000|2022-04-16 18:11:40|3025.98|3018.28|3025.97|3018.27|3026.05|3018.35|3025.97|3018.27|17
1650132710000|2022-04-16 18:11:50|3025.92|3018.22|3025.72|3018.02|3025.96|3018.26|3025.72|3018.02|14
1650132720000|2022-04-16 18:12:00|3025.73|3018.03|3025.64|3017.94|3025.79|3018.09|3025.63|3017.93|25
1650132730000|2022-04-16 18:12:10|3025.65|3017.95|3025.65|3017.95|3025.69|3017.99|3025.64|3017.94|12
1650132740000|2022-04-16 18:12:20|3025.66|3017.96|3025.68|3017.98|3025.69|3017.99|3025.65|3017.95|10
1650132750000|2022-04-16 18:12:30|3025.7|3018|3025.59|3017.89|3025.7|3018|3025.57|3017.87|14
1650132760000|2022-04-16 18:12:40|3025.62|3017.92|3025.66|3017.96|3025.66|3017.96|3025.61|3017.91|11
1650132770000|2022-04-16 18:12:50|3025.62|3017.92|3025.4|3017.7|3025.68|3017.98|3025.32|3017.62|21
1650132780000|2022-04-16 18:13:00|3025.44|3017.74|3025.41|3017.71|3025.47|3017.77|3025.36|3017.66|19
1650132790000|2022-04-16 18:13:10|3025.4|3017.7|3025.34|3017.64|3025.43|3017.73|3025.31|3017.61|8
1650132800000|2022-04-16 18:13:20|3025.4|3017.7|3025.34|3017.64|3025.4|3017.7|3025.34|3017.64|2
1650132810000|2022-04-16 18:13:30|3025.32|3017.62|3025.34|3017.64|3025.34|3017.64|3025.32|3017.62|5
1650132820000|2022-04-16 18:13:40|3025.33|3017.63|3025.34|3017.64|3025.34|3017.64|3025.03|3017.33|4
1650132830000|2022-04-16 18:13:50|3025.32|3017.62|3025.32|3017.62|3025.33|3017.63|3025.31|3017.61|9
1650132840000|2022-04-16 18:14:00|3025.33|3017.63|3024.56|3016.86|3025.33|3017.63|3024.54|3016.84|15
1650132850000|2022-04-16 18:14:10|3024.55|3016.85|3024.61|3016.91|3024.65|3016.95|3024.54|3016.84|25
1650132860000|2022-04-16 18:14:20|3024.62|3016.92|3025.01|3017.31|3025.1|3017.4|3024.54|3016.84|24
1650132870000|2022-04-16 18:14:30|3024.97|3017.27|3024.93|3017.23|3025.01|3017.31|3024.83|3017.13|21
1650132880000|2022-04-16 18:14:40|3024.94|3017.24|3024.94|3017.24|3024.95|3017.25|3024.94|3017.24|3
1650132890000|2022-04-16 18:14:50|3024.93|3017.23|3024.91|3017.21|3024.94|3017.24|3024.83|3017.13|11
1650132900000|2022-04-16 18:15:00|3024.93|3017.23|3024.93|3017.23|3024.94|3017.24|3024.86|3017.16|11
1650132910000|2022-04-16 18:15:10|3024.94|3017.24|3024.91|3017.21|3024.94|3017.24|3024.91|3017.21|11
1650132920000|2022-04-16 18:15:20|3024.89|3017.19|3024.93|3017.23|3024.94|3017.24|3024.89|3017.19|15
1650132930000|2022-04-16 18:15:30|3024.91|3017.21|3024.89|3017.19|3024.96|3017.26|3024.89|3017.19|15
1650132940000|2022-04-16 18:15:40|3024.9|3017.2|3024.92|3017.22|3024.92|3017.22|3024.86|3017.16|8
1650132950000|2022-04-16 18:15:50|3024.9|3017.2|3024.9|3017.2|3024.92|3017.22|3024.89|3017.19|7
1650132960000|2022-04-16 18:16:00|3024.91|3017.21|3024.85|3017.15|3024.91|3017.21|3024.85|3017.15|10
1650132970000|2022-04-16 18:16:10|3024.86|3017.16|3024.89|3017.19|3024.9|3017.2|3024.85|3017.15|7
1650132980000|2022-04-16 18:16:20|3024.88|3017.18|3024.51|3016.81|3024.88|3017.18|3024.5|3016.8|21
1650132990000|2022-04-16 18:16:30|3024.52|3016.82|3024.25|3016.55|3024.57|3016.87|3024.21|3016.51|27
1650133000000|2022-04-16 18:16:40|3024.24|3016.54|3024.01|3016.31|3024.33|3016.63|3024|3016.3|21
1650133010000|2022-04-16 18:16:50|3024.04|3016.34|3024.24|3016.54|3024.34|3016.64|3024.03|3016.33|18
1650133020000|2022-04-16 18:17:00|3024.25|3016.55|3024.51|3016.81|3024.7|3017|3024.23|3016.53|27
1650133030000|2022-04-16 18:17:10|3024.52|3016.82|3024.6|3016.9|3024.61|3016.91|3024.5|3016.8|16
1650133040000|2022-04-16 18:17:20|3024.52|3016.82|3024.65|3016.95|3024.8|3017.1|3024.51|3016.81|28
1650133050000|2022-04-16 18:17:30|3024.66|3016.96|3024.7|3017|3024.72|3017.02|3024.45|3016.75|22
1650133060000|2022-04-16 18:17:40|3024.71|3017.01|3024.61|3016.91|3024.71|3017.01|3024.56|3016.86|16
1650133070000|2022-04-16 18:17:50|3024.62|3016.92|3024.59|3016.89|3024.66|3016.96|3024.55|3016.85|13
1650133080000|2022-04-16 18:18:00|3024.55|3016.85|3024.61|3016.91|3024.68|3016.98|3024.55|3016.85|7
1650133090000|2022-04-16 18:18:10|3024.58|3016.88|3024.7|3017|3024.7|3017|3024.58|3016.88|10
1650133100000|2022-04-16 18:18:20|3024.65|3016.95|3024.34|3016.64|3024.7|3017|3024.34|3016.64|7
1650133110000|2022-04-16 18:18:30|3024.14|3016.44|3024.36|3016.66|3024.38|3016.68|3024.12|3016.42|27
1650133120000|2022-04-16 18:18:40|3024.31|3016.61|3024.36|3016.66|3024.37|3016.67|3024.15|3016.45|27
1650133130000|2022-04-16 18:18:50|3024.32|3016.62|3024.12|3016.42|3024.42|3016.72|3024.12|3016.42|31
1650133140000|2022-04-16 18:19:00|3024.16|3016.46|3024.09|3016.39|3024.34|3016.64|3024.05|3016.35|27
1650133150000|2022-04-16 18:19:10|3024.05|3016.35|3024.02|3016.32|3024.19|3016.49|3024.02|3016.32|20
1650133160000|2022-04-16 18:19:20|3024.15|3016.45|3024.37|3016.67|3024.37|3016.67|3024.09|3016.39|24
1650133170000|2022-04-16 18:19:30|3024.28|3016.58|3024.1|3016.4|3024.35|3016.65|3024.1|3016.4|34
1650133180000|2022-04-16 18:19:40|3024.09|3016.39|3024|3016.3|3024.1|3016.4|3023.94|3016.24|27
1650133190000|2022-04-16 18:19:50|3024.08|3016.38|3023.98|3016.28|3024.12|3016.42|3023.95|3016.25|23
1650133200000|2022-04-16 18:20:00|3023.97|3016.27|3024|3016.3|3024.01|3016.31|3023.78|3016.08|26
1650133210000|2022-04-16 18:20:10|3023.98|3016.28|3023.93|3016.23|3023.99|3016.29|3023.93|3016.23|17
1650133220000|2022-04-16 18:20:20|3023.94|3016.24|3024|3016.3|3024|3016.3|3023.94|3016.24|5
1650133240000|2022-04-16 18:20:40|3023.97|3016.27|3024.06|3016.36|3024.06|3016.36|3023.97|3016.27|3
1650133260000|2022-04-16 18:21:00|3024.03|3016.33|3024.05|3016.35|3024.06|3016.36|3024|3016.3|12
1650133270000|2022-04-16 18:21:10|3024.06|3016.36|3024.01|3016.31|3024.06|3016.36|3023.99|3016.29|11
1650133280000|2022-04-16 18:21:20|3024.05|3016.35|3023.97|3016.27|3024.05|3016.35|3023.96|3016.26|17
1650133290000|2022-04-16 18:21:30|3023.99|3016.29|3023.92|3016.22|3023.99|3016.29|3023.91|3016.21|21
1650133310000|2022-04-16 18:21:50|3023.91|3016.21|3023.92|3016.22|3023.96|3016.26|3023.9|3016.2|7
1650133320000|2022-04-16 18:22:00|3023.91|3016.21|3023.91|3016.21|3023.93|3016.23|3023.91|3016.21|8
1650133330000|2022-04-16 18:22:10|3023.89|3016.19|3023.2|3015.5|3023.94|3016.24|3022.92|3015.22|23
1650133340000|2022-04-16 18:22:20|3023.11|3015.41|3023.28|3015.58|3023.28|3015.58|3023.04|3015.34|22
1650133350000|2022-04-16 18:22:30|3023.21|3015.51|3023.24|3015.54|3023.24|3015.54|3023.05|3015.35|24
1650133360000|2022-04-16 18:22:40|3023.09|3015.39|3022.22|3014.52|3023.14|3015.44|3022.21|3014.51|27
1650133370000|2022-04-16 18:22:50|3022.23|3014.53|3022.25|3014.55|3022.27|3014.57|3022.22|3014.52|14
1650133380000|2022-04-16 18:23:00|3022.26|3014.56|3021.81|3014.11|3022.27|3014.57|3021.81|3014.11|18
1650133390000|2022-04-16 18:23:10|3021.79|3014.09|3022.4|3014.7|3022.41|3014.71|3021.79|3014.09|18
1650133400000|2022-04-16 18:23:20|3022.44|3014.74|3022.84|3015.14|3022.96|3015.26|3022.35|3014.65|23
1650133410000|2022-04-16 18:23:30|3022.86|3015.16|3022.77|3015.07|3022.95|3015.25|3022.4|3014.7|24
1650133420000|2022-04-16 18:23:40|3022.76|3015.06|3022.74|3015.04|3022.85|3015.15|3022.69|3014.99|24
1650133430000|2022-04-16 18:23:50|3022.68|3014.98|3022.74|3015.04|3022.76|3015.06|3022.68|3014.98|17
1650133440000|2022-04-16 18:24:00|3022.76|3015.06|3022.79|3015.09|3022.82|3015.12|3022.75|3015.05|16
1650133450000|2022-04-16 18:24:10|3022.85|3015.15|3023.6|3015.9|3023.9|3016.2|3022.81|3015.11|29
1650133460000|2022-04-16 18:24:20|3023.59|3015.89|3023.63|3015.93|3023.68|3015.98|3023.59|3015.89|10
1650133470000|2022-04-16 18:24:30|3023.69|3015.99|3023.27|3015.57|3023.69|3015.99|3023.24|3015.54|21
1650133480000|2022-04-16 18:24:40|3023.25|3015.55|3023.47|3015.77|3023.47|3015.77|3023.25|3015.55|22
1650133490000|2022-04-16 18:24:50|3023.49|3015.79|3023.72|3016.02|3023.84|3016.14|3023.46|3015.76|16
1650133500000|2022-04-16 18:25:00|3023.76|3016.06|3023.95|3016.25|3023.95|3016.25|3023.67|3015.97|13
1650133510000|2022-04-16 18:25:10|3024.09|3016.39|3024.32|3016.62|3024.36|3016.66|3024.09|3016.39|23
1650133520000|2022-04-16 18:25:20|3024.35|3016.65|3024.27|3016.57|3024.35|3016.65|3024.2|3016.5|20
1650133530000|2022-04-16 18:25:30|3024.28|3016.58|3024.22|3016.52|3024.29|3016.59|3024.2|3016.5|10
1650133540000|2022-04-16 18:25:40|3024.27|3016.57|3024.29|3016.59|3024.29|3016.59|3024.27|3016.57|3
1650133560000|2022-04-16 18:26:00|3024.2|3016.5|3024.29|3016.59|3024.29|3016.59|3024.2|3016.5|13
1650133570000|2022-04-16 18:26:10|3024.23|3016.53|3024.29|3016.59|3024.29|3016.59|3024.2|3016.5|9
1650133580000|2022-04-16 18:26:20|3024.23|3016.53|3024.54|3016.84|3024.54|3016.84|3024.23|3016.53|16
1650133590000|2022-04-16 18:26:30|3024.48|3016.78|3024.53|3016.83|3024.53|3016.83|3024.48|3016.78|10
1650133600000|2022-04-16 18:26:40|3024.49|3016.79|3024.71|3017.01|3024.71|3017.01|3024.49|3016.79|14
1650133610000|2022-04-16 18:26:50|3024.74|3017.04|3024.75|3017.05|3024.77|3017.07|3024.67|3016.97|26
1650133620000|2022-04-16 18:27:00|3024.76|3017.06|3024.75|3017.05|3024.77|3017.07|3024.73|3017.03|14
1650133630000|2022-04-16 18:27:10|3024.73|3017.03|3025.16|3017.46|3025.29|3017.59|3024.72|3017.02|22
1650133640000|2022-04-16 18:27:20|3025.21|3017.51|3025.27|3017.57|3025.3|3017.6|3025.18|3017.48|19
1650133650000|2022-04-16 18:27:30|3025.28|3017.58|3025.26|3017.56|3025.3|3017.6|3025.2|3017.5|20
1650133660000|2022-04-16 18:27:40|3025.23|3017.53|3025.31|3017.61|3025.36|3017.66|3025.23|3017.53|19
1650133670000|2022-04-16 18:27:50|3025.36|3017.66|3025.31|3017.61|3025.36|3017.66|3025.28|3017.58|12
1650133680000|2022-04-16 18:28:00|3025.26|3017.56|3025.27|3017.57|3025.34|3017.64|3025.17|3017.47|20
1650133690000|2022-04-16 18:28:10|3025.66|3017.96|3025.63|3017.93|3025.66|3017.96|3025.57|3017.87|19
1650133700000|2022-04-16 18:28:20|3025.61|3017.91|3025.63|3017.93|3025.66|3017.96|3025.61|3017.91|15
1650133710000|2022-04-16 18:28:30|3025.65|3017.95|3025.65|3017.95|3025.66|3017.96|3025.59|3017.89|13
1650133720000|2022-04-16 18:28:40|3025.62|3017.92|3025.64|3017.94|3025.67|3017.97|3025.55|3017.85|10
1650133730000|2022-04-16 18:28:50|3025.65|3017.95|3025.65|3017.95|3025.65|3017.95|3025.58|3017.88|18
1650133740000|2022-04-16 18:29:00|3025.64|3017.94|3025.64|3017.94|3025.65|3017.95|3025.61|3017.91|12
1650133750000|2022-04-16 18:29:10|3025.58|3017.88|3025.65|3017.95|3025.65|3017.95|3025.58|3017.88|7
1650133760000|2022-04-16 18:29:20|3025.66|3017.96|3024.87|3017.17|3025.66|3017.96|3024.85|3017.15|24
1650133770000|2022-04-16 18:29:30|3024.88|3017.18|3024.82|3017.12|3024.89|3017.19|3024.82|3017.12|14
1650133780000|2022-04-16 18:29:40|3024.83|3017.13|3024.8|3017.1|3024.86|3017.16|3024.79|3017.09|16
1650133790000|2022-04-16 18:29:50|3024.82|3017.12|3024.84|3017.14|3024.84|3017.14|3024.79|3017.09|8
1650133800000|2022-04-16 18:30:00|3024.83|3017.13|3024.97|3017.27|3025.01|3017.31|3024.77|3017.07|18
1650133810000|2022-04-16 18:30:10|3024.96|3017.26|3025.04|3017.34|3025.04|3017.34|3024.96|3017.26|18
1650133820000|2022-04-16 18:30:20|3025.01|3017.31|3025.02|3017.32|3025.04|3017.34|3024.99|3017.29|12
1650133830000|2022-04-16 18:30:30|3025.06|3017.36|3025.04|3017.34|3025.07|3017.37|3025.01|3017.31|12
1650133840000|2022-04-16 18:30:40|3025.06|3017.36|3024.79|3017.09|3025.08|3017.38|3024.75|3017.05|21
1650133850000|2022-04-16 18:30:50|3024.78|3017.08|3024.8|3017.1|3024.81|3017.11|3024.72|3017.02|13
1650133860000|2022-04-16 18:31:00|3024.78|3017.08|3024.82|3017.12|3024.82|3017.12|3024.78|3017.08|8
1650133870000|2022-04-16 18:31:10|3024.81|3017.11|3024.8|3017.1|3024.81|3017.11|3024.79|3017.09|7
1650133880000|2022-04-16 18:31:20|3024.82|3017.12|3024.8|3017.1|3024.82|3017.12|3024.79|3017.09|8
1650133890000|2022-04-16 18:31:30|3024.79|3017.09|3024.86|3017.16|3024.89|3017.19|3024.7|3017|14
1650133900000|2022-04-16 18:31:40|3024.93|3017.23|3024.89|3017.19|3024.93|3017.23|3024.85|3017.15|14
1650133910000|2022-04-16 18:31:50|3024.87|3017.17|3024.77|3017.07|3024.87|3017.17|3024.73|3017.03|20
1650133920000|2022-04-16 18:32:00|3024.76|3017.06|3024.78|3017.08|3024.78|3017.08|3024.69|3016.99|13
1650133930000|2022-04-16 18:32:10|3024.79|3017.09|3024.86|3017.16|3025.05|3017.35|3024.7|3017|27
1650133940000|2022-04-16 18:32:20|3024.88|3017.18|3024.94|3017.24|3024.94|3017.24|3024.83|3017.13|33
1650133950000|2022-04-16 18:32:30|3024.99|3017.29|3024.9|3017.2|3024.99|3017.29|3024.88|3017.18|24
1650133960000|2022-04-16 18:32:40|3024.91|3017.21|3024.91|3017.21|3024.97|3017.27|3024.9|3017.2|17
1650133970000|2022-04-16 18:32:50|3024.94|3017.24|3024.91|3017.21|3024.98|3017.28|3024.9|3017.2|10
1650133980000|2022-04-16 18:33:00|3024.92|3017.22|3024.91|3017.21|3025|3017.3|3024.9|3017.2|14
1650133990000|2022-04-16 18:33:10|3024.97|3017.27|3024.9|3017.2|3025.01|3017.31|3024.9|3017.2|18
1650134000000|2022-04-16 18:33:20|3024.95|3017.25|3025.05|3017.35|3025.1|3017.4|3024.86|3017.16|20
1650134010000|2022-04-16 18:33:30|3025.12|3017.42|3024.54|3016.84|3025.16|3017.46|3024.54|3016.84|18
1650134020000|2022-04-16 18:33:40|3024.55|3016.85|3024.87|3017.17|3024.88|3017.18|3024.53|3016.83|9
1650134030000|2022-04-16 18:33:50|3024.86|3017.16|3024.86|3017.16|3024.88|3017.18|3024.84|3017.14|19
1650134040000|2022-04-16 18:34:00|3024.85|3017.15|3024.92|3017.22|3024.93|3017.23|3024.85|3017.15|24
1650134050000|2022-04-16 18:34:10|3024.91|3017.21|3024.92|3017.22|3024.93|3017.23|3024.9|3017.2|9
1650134060000|2022-04-16 18:34:20|3024.93|3017.23|3024.93|3017.23|3024.94|3017.24|3024.89|3017.19|20
1650134070000|2022-04-16 18:34:30|3024.94|3017.24|3024.9|3017.2|3024.95|3017.25|3024.88|3017.18|24
1650134080000|2022-04-16 18:34:40|3024.96|3017.26|3024.91|3017.21|3024.96|3017.26|3024.9|3017.2|10
1650134090000|2022-04-16 18:34:50|3025.05|3017.35|3025.25|3017.55|3025.26|3017.56|3025.05|3017.35|11
1650134100000|2022-04-16 18:35:00|3025.24|3017.54|3025.19|3017.49|3025.26|3017.56|3025.12|3017.42|22
1650134110000|2022-04-16 18:35:10|3025.16|3017.46|3024.75|3017.05|3025.18|3017.48|3024.64|3016.94|29
1650134120000|2022-04-16 18:35:20|3024.79|3017.09|3024.84|3017.14|3024.84|3017.14|3024.73|3017.03|27
1650134130000|2022-04-16 18:35:30|3024.86|3017.16|3024.87|3017.17|3024.91|3017.21|3024.71|3017.01|26
1650134140000|2022-04-16 18:35:40|3024.88|3017.18|3024.77|3017.07|3024.88|3017.18|3024.73|3017.03|29
1650134150000|2022-04-16 18:35:50|3024.8|3017.1|3024.86|3017.16|3024.86|3017.16|3024.72|3017.02|29
1650134160000|2022-04-16 18:36:00|3024.83|3017.13|3024.78|3017.08|3024.87|3017.17|3024.65|3016.95|19
1650134170000|2022-04-16 18:36:10|3024.79|3017.09|3024.78|3017.08|3024.83|3017.13|3024.65|3016.95|27
1650134180000|2022-04-16 18:36:20|3024.8|3017.1|3024.83|3017.13|3024.88|3017.18|3024.79|3017.09|17
1650134190000|2022-04-16 18:36:30|3024.86|3017.16|3024.41|3016.71|3024.87|3017.17|3024.25|3016.55|25
1650134200000|2022-04-16 18:36:40|3024.39|3016.69|3024.31|3016.61|3024.42|3016.72|3024.26|3016.56|19
1650134210000|2022-04-16 18:36:50|3024.3|3016.6|3024.26|3016.56|3024.35|3016.65|3024.25|3016.55|23
1650134220000|2022-04-16 18:37:00|3024.29|3016.59|3024.27|3016.57|3024.36|3016.66|3024.25|3016.55|17
1650134230000|2022-04-16 18:37:10|3024.26|3016.56|3024.34|3016.64|3024.38|3016.68|3024.26|3016.56|13
1650134240000|2022-04-16 18:37:20|3024.38|3016.68|3024.35|3016.65|3024.38|3016.68|3024.34|3016.64|7
1650134250000|2022-04-16 18:37:30|3024.38|3016.68|3024.35|3016.65|3024.38|3016.68|3024.35|3016.65|4
1650134260000|2022-04-16 18:37:40|3024.34|3016.64|3024.41|3016.71|3024.41|3016.71|3024.27|3016.57|13
1650134270000|2022-04-16 18:37:50|3024.36|3016.66|3024.4|3016.7|3024.42|3016.72|3024.34|3016.64|7
1650134280000|2022-04-16 18:38:00|3024.33|3016.63|3024.42|3016.72|3024.42|3016.72|3024.3|3016.6|12
1650134290000|2022-04-16 18:38:10|3024.43|3016.73|3024.33|3016.63|3024.43|3016.73|3024.31|3016.61|9
1650134300000|2022-04-16 18:38:20|3023.93|3016.23|3024.36|3016.66|3024.38|3016.68|3023.93|3016.23|12
1650134310000|2022-04-16 18:38:30|3024.35|3016.65|3024.48|3016.78|3024.48|3016.78|3024.3|3016.6|12
1650134320000|2022-04-16 18:38:40|3024.49|3016.79|3024.43|3016.73|3024.49|3016.79|3024.03|3016.33|17
1650134330000|2022-04-16 18:38:50|3024.41|3016.71|3024.39|3016.69|3024.41|3016.71|3024.31|3016.61|10
1650134340000|2022-04-16 18:39:00|3024.38|3016.68|3024.43|3016.73|3024.43|3016.73|3024.33|3016.63|10
1650134350000|2022-04-16 18:39:10|3024.44|3016.74|3024.47|3016.77|3024.47|3016.77|3024.44|3016.74|4
1650134360000|2022-04-16 18:39:20|3024.46|3016.76|3024.51|3016.81|3024.58|3016.88|3024.4|3016.7|15
1650134370000|2022-04-16 18:39:30|3024.5|3016.8|3024.72|3017.02|3024.72|3017.02|3024.44|3016.74|19
1650134380000|2022-04-16 18:39:40|3024.69|3016.99|3024.58|3016.88|3024.7|3017|3024.53|3016.83|24
1650134390000|2022-04-16 18:39:50|3024.6|3016.9|3024.35|3016.65|3024.63|3016.93|3024.29|3016.59|24
1650134400000|2022-04-16 18:40:00|3024.34|3016.64|3024.58|3016.88|3024.58|3016.88|3024.25|3016.55|25
1650134410000|2022-04-16 18:40:10|3024.59|3016.89|3024.66|3016.96|3024.67|3016.97|3024.59|3016.89|11
1650134420000|2022-04-16 18:40:20|3024.67|3016.97|3024.85|3017.15|3024.99|3017.29|3024.67|3016.97|21
1650134430000|2022-04-16 18:40:30|3024.89|3017.19|3024.96|3017.26|3024.96|3017.26|3024.89|3017.19|7
1650134440000|2022-04-16 18:40:40|3024.85|3017.15|3024.82|3017.12|3024.89|3017.19|3024.74|3017.04|8
1650134450000|2022-04-16 18:40:50|3024.81|3017.11|3024.93|3017.23|3024.99|3017.29|3024.61|3016.91|34
1650134460000|2022-04-16 18:41:00|3024.99|3017.29|3025.07|3017.37|3025.07|3017.37|3024.99|3017.29|5
1650134470000|2022-04-16 18:41:10|3025|3017.3|3025|3017.3|3025.06|3017.36|3024.97|3017.27|20
1650134480000|2022-04-16 18:41:20|3025.06|3017.36|3024.96|3017.26|3025.06|3017.36|3024.96|3017.26|9
1650134490000|2022-04-16 18:41:30|3024.94|3017.24|3025|3017.3|3025.04|3017.34|3024.94|3017.24|12
1650134500000|2022-04-16 18:41:40|3025.02|3017.32|3024.97|3017.27|3025.11|3017.41|3024.97|3017.27|16
1650134510000|2022-04-16 18:41:50|3024.96|3017.26|3025.15|3017.45|3025.15|3017.45|3024.96|3017.26|14
1650134520000|2022-04-16 18:42:00|3025.16|3017.46|3025.16|3017.46|3025.17|3017.47|3025.04|3017.34|22
1650134530000|2022-04-16 18:42:10|3025.13|3017.43|3025.12|3017.42|3025.15|3017.45|3025.05|3017.35|27
1650134540000|2022-04-16 18:42:20|3025.13|3017.43|3025.11|3017.41|3025.14|3017.44|3024.98|3017.28|20
1650134550000|2022-04-16 18:42:30|3025.07|3017.37|3025.06|3017.36|3025.2|3017.5|3025.06|3017.36|12
1650134560000|2022-04-16 18:42:40|3025.13|3017.43|3025.1|3017.4|3025.19|3017.49|3024.91|3017.21|17
1650134570000|2022-04-16 18:42:50|3025.16|3017.46|3025.1|3017.4|3025.17|3017.47|3025.1|3017.4|11
1650134580000|2022-04-16 18:43:00|3025.16|3017.46|3025.07|3017.37|3025.16|3017.46|3025|3017.3|13
1650134590000|2022-04-16 18:43:10|3025.06|3017.36|3025.06|3017.36|3025.14|3017.44|3024.94|3017.24|17
1650134600000|2022-04-16 18:43:20|3025.08|3017.38|3025.04|3017.34|3025.08|3017.38|3025.02|3017.32|11
1650134610000|2022-04-16 18:43:30|3025.03|3017.33|3025.11|3017.41|3025.14|3017.44|3024.98|3017.28|19
1650134620000|2022-04-16 18:43:40|3025.12|3017.42|3025.09|3017.39|3025.13|3017.43|3024.95|3017.25|25
1650134630000|2022-04-16 18:43:50|3025.08|3017.38|3025.06|3017.36|3025.11|3017.41|3025|3017.3|18
1650134640000|2022-04-16 18:44:00|3025.04|3017.34|3025.22|3017.52|3025.26|3017.56|3025|3017.3|28
1650134650000|2022-04-16 18:44:10|3025.25|3017.55|3025.25|3017.55|3025.29|3017.59|3025.19|3017.49|22
1650134660000|2022-04-16 18:44:20|3025.27|3017.57|3025.28|3017.58|3025.28|3017.58|3025.24|3017.54|11
1650134670000|2022-04-16 18:44:30|3025.17|3017.47|3025.18|3017.48|3025.18|3017.48|3025.17|3017.47|2
1650134680000|2022-04-16 18:44:40|3025.16|3017.46|3025.18|3017.48|3025.19|3017.49|3025.14|3017.44|13
1650134690000|2022-04-16 18:44:50|3025.17|3017.47|3025.54|3017.84|3025.58|3017.88|3025.12|3017.42|16
1650134700000|2022-04-16 18:45:00|3025.73|3018.03|3025.72|3018.02|3025.82|3018.12|3025.72|3018.02|16
1650134710000|2022-04-16 18:45:10|3025.76|3018.06|3025.82|3018.12|3025.82|3018.12|3025.71|3018.01|10
1650134720000|2022-04-16 18:45:20|3025.86|3018.16|3026.77|3019.07|3026.77|3019.07|3025.74|3018.04|16
1650134730000|2022-04-16 18:45:30|3026.74|3019.04|3026.59|3018.89|3026.93|3019.23|3026.59|3018.89|26
1650134740000|2022-04-16 18:45:40|3026.6|3018.9|3027.54|3019.84|3027.54|3019.84|3026.57|3018.87|30
1650134750000|2022-04-16 18:45:50|3027.57|3019.87|3027.7|3020|3027.71|3020.01|3027.57|3019.87|18
1650134760000|2022-04-16 18:46:00|3027.69|3019.99|3027.72|3020.02|3027.73|3020.03|3027.69|3019.99|7
1650134770000|2022-04-16 18:46:10|3027.74|3020.04|3028|3020.3|3028.01|3020.31|3027.71|3020.01|19
1650134780000|2022-04-16 18:46:20|3028.03|3020.33|3027.92|3020.22|3028.06|3020.36|3027.89|3020.19|13
1650134790000|2022-04-16 18:46:30|3027.93|3020.23|3027.92|3020.22|3027.93|3020.23|3027.92|3020.22|2
1650134800000|2022-04-16 18:46:40|3027.93|3020.23|3027.92|3020.22|3027.93|3020.23|3027.92|3020.22|2
1650134810000|2022-04-16 18:46:50|3027.88|3020.18|3027.95|3020.25|3027.96|3020.26|3027.86|3020.16|13
1650134820000|2022-04-16 18:47:00|3027.96|3020.26|3027.98|3020.28|3027.98|3020.28|3027.95|3020.25|7
1650134830000|2022-04-16 18:47:10|3027.99|3020.29|3028.11|3020.41|3028.33|3020.63|3027.99|3020.29|18
1650134840000|2022-04-16 18:47:20|3028.1|3020.4|3028.19|3020.49|3028.21|3020.51|3028.1|3020.4|16
1650134850000|2022-04-16 18:47:30|3028.18|3020.48|3027.7|3020|3028.21|3020.51|3027.7|3020|10
1650134860000|2022-04-16 18:47:40|3027.73|3020.03|3028.07|3020.37|3028.11|3020.41|3027.7|3020|8
1650134870000|2022-04-16 18:47:50|3028.08|3020.38|3028.11|3020.41|3028.11|3020.41|3028.08|3020.38|4
1650134880000|2022-04-16 18:48:00|3028.1|3020.4|3028.11|3020.41|3028.11|3020.41|3028.08|3020.38|13
1650134890000|2022-04-16 18:48:10|3028.1|3020.4|3027.97|3020.27|3028.15|3020.45|3027.97|3020.27|26
1650134900000|2022-04-16 18:48:20|3027.98|3020.28|3028.03|3020.33|3028.08|3020.38|3027.96|3020.26|17
1650134910000|2022-04-16 18:48:30|3028.04|3020.34|3028.06|3020.36|3028.08|3020.38|3028.02|3020.32|15
1650134920000|2022-04-16 18:48:40|3028.05|3020.35|3028.08|3020.38|3028.08|3020.38|3028.04|3020.34|5
1650134930000|2022-04-16 18:48:50|3028.05|3020.35|3028.19|3020.49|3028.2|3020.5|3028.05|3020.35|13
1650134940000|2022-04-16 18:49:00|3028.17|3020.47|3028.62|3020.92|3028.62|3020.92|3028.14|3020.44|20
1650134950000|2022-04-16 18:49:10|3028.66|3020.96|3028.67|3020.97|3028.92|3021.22|3028.66|3020.96|11
1650134960000|2022-04-16 18:49:20|3028.66|3020.96|3028.82|3021.12|3028.92|3021.22|3028.66|3020.96|18
1650134970000|2022-04-16 18:49:30|3028.83|3021.13|3028.93|3021.23|3029|3021.3|3028.63|3020.93|17
1650134980000|2022-04-16 18:49:40|3028.96|3021.26|3029.25|3021.55|3029.25|3021.55|3028.92|3021.22|25
1650134990000|2022-04-16 18:49:50|3029.26|3021.56|3029.48|3021.78|3029.49|3021.79|3029.25|3021.55|12
1650135000000|2022-04-16 18:50:00|3029.49|3021.79|3029.61|3021.91|3029.61|3021.91|3029.44|3021.74|15
1650135010000|2022-04-16 18:50:10|3029.63|3021.93|3029.53|3021.83|3029.63|3021.93|3029.51|3021.81|11
1650135020000|2022-04-16 18:50:20|3029.52|3021.82|3029.63|3021.93|3029.63|3021.93|3029.52|3021.82|17
1650135030000|2022-04-16 18:50:30|3029.57|3021.87|3029.65|3021.95|3029.65|3021.95|3029.56|3021.86|20
1650135040000|2022-04-16 18:50:40|3029.66|3021.96|3029.75|3022.05|3029.75|3022.05|3029.64|3021.94|20
1650135050000|2022-04-16 18:50:50|3029.74|3022.04|3029.69|3021.99|3029.79|3022.09|3029.58|3021.88|24
1650135060000|2022-04-16 18:51:00|3029.66|3021.96|3029.84|3022.14|3029.84|3022.14|3029.6|3021.9|29
1650135070000|2022-04-16 18:51:10|3029.85|3022.15|3029.79|3022.09|3029.86|3022.16|3029.71|3022.01|22
1650135080000|2022-04-16 18:51:20|3029.78|3022.08|3029.74|3022.04|3029.85|3022.15|3029.73|3022.03|22
1650135090000|2022-04-16 18:51:30|3029.71|3022.01|3029.66|3021.96|3029.79|3022.09|3029.66|3021.96|16
1650135100000|2022-04-16 18:51:40|3029.67|3021.97|3029.67|3021.97|3029.69|3021.99|3029.66|3021.96|19
1650135110000|2022-04-16 18:51:50|3029.61|3021.91|3029.68|3021.98|3029.7|3022|3029.59|3021.89|22
1650135120000|2022-04-16 18:52:00|3029.69|3021.99|3029.39|3021.69|3029.71|3022.01|3029.38|3021.68|20
1650135130000|2022-04-16 18:52:10|3029.44|3021.74|3029.51|3021.81|3029.51|3021.81|3029.36|3021.66|20
1650135140000|2022-04-16 18:52:20|3029.54|3021.84|3029.6|3021.9|3029.6|3021.9|3029.43|3021.73|13
1650135150000|2022-04-16 18:52:30|3029.59|3021.89|3029.68|3021.98|3029.8|3022.1|3029.59|3021.89|11
1650135160000|2022-04-16 18:52:40|3029.59|3021.89|3029.75|3022.05|3029.81|3022.11|3029.56|3021.86|16
1650135170000|2022-04-16 18:52:50|3029.58|3021.88|3029.56|3021.86|3029.76|3022.06|3029.53|3021.83|21
1650135180000|2022-04-16 18:53:00|3029.58|3021.88|3029.59|3021.89|3029.78|3022.08|3029.45|3021.75|18
1650135190000|2022-04-16 18:53:10|3029.52|3021.82|3029.57|3021.87|3029.69|3021.99|3029.46|3021.76|14
1650135200000|2022-04-16 18:53:20|3029.64|3021.94|3029.8|3022.1|3029.84|3022.14|3029.64|3021.94|10
1650135210000|2022-04-16 18:53:30|3029.84|3022.14|3029.79|3022.09|3029.84|3022.14|3029.57|3021.87|14
1650135220000|2022-04-16 18:53:40|3029.69|3021.99|3029.57|3021.87|3029.83|3022.13|3029.56|3021.86|19
1650135230000|2022-04-16 18:53:50|3029.71|3022.01|3029.79|3022.09|3029.79|3022.09|3029.7|3022|5
1650135240000|2022-04-16 18:54:00|3029.69|3021.99|3029.57|3021.87|3029.79|3022.09|3029.56|3021.86|9
1650135250000|2022-04-16 18:54:10|3029.7|3022|3029.76|3022.06|3029.79|3022.09|3029.56|3021.86|16
1650135260000|2022-04-16 18:54:20|3029.73|3022.03|3030.39|3022.69|3030.56|3022.86|3029.73|3022.03|22
1650135270000|2022-04-16 18:54:30|3030.43|3022.73|3030.43|3022.73|3030.46|3022.76|3030.39|3022.69|17
1650135280000|2022-04-16 18:54:40|3030.44|3022.74|3030.29|3022.59|3030.45|3022.75|3030.27|3022.57|19
1650135290000|2022-04-16 18:54:50|3030.28|3022.58|3030.38|3022.68|3030.38|3022.68|3029.93|3022.23|32
1650135300000|2022-04-16 18:55:00|3030.4|3022.7|3030.41|3022.71|3030.44|3022.74|3030.39|3022.69|15
1650135310000|2022-04-16 18:55:10|3030.44|3022.74|3030.37|3022.67|3030.46|3022.76|3030.3|3022.6|22
1650135320000|2022-04-16 18:55:20|3030.38|3022.68|3030.43|3022.73|3030.46|3022.76|3030.37|3022.67|10
1650135330000|2022-04-16 18:55:30|3030.42|3022.72|3030.38|3022.68|3030.42|3022.72|3030.38|3022.68|16
1650135340000|2022-04-16 18:55:40|3030.39|3022.69|3030.37|3022.67|3030.43|3022.73|3030.37|3022.67|11
1650135350000|2022-04-16 18:55:50|3030.4|3022.7|3030.15|3022.45|3030.41|3022.71|3029.95|3022.25|27
1650135360000|2022-04-16 18:56:00|3030.18|3022.48|3030.15|3022.45|3030.19|3022.49|3030.09|3022.39|16
1650135370000|2022-04-16 18:56:10|3030.13|3022.43|3030.13|3022.43|3030.13|3022.43|3029.98|3022.28|13
1650135380000|2022-04-16 18:56:20|3030.14|3022.44|3030.1|3022.4|3030.2|3022.5|3030.08|3022.38|10
1650135390000|2022-04-16 18:56:30|3030.02|3022.32|3030.16|3022.46|3030.18|3022.48|3030.02|3022.32|7
1650135400000|2022-04-16 18:56:40|3030.18|3022.48|3030.13|3022.43|3030.22|3022.52|3030.09|3022.39|9
1650135410000|2022-04-16 18:56:50|3030.09|3022.39|3030.09|3022.39|3030.13|3022.43|3030.01|3022.31|14
1650135420000|2022-04-16 18:57:00|3030.11|3022.41|3030.13|3022.43|3030.13|3022.43|3030.04|3022.34|22
1650135430000|2022-04-16 18:57:10|3030.11|3022.41|3030.09|3022.39|3030.12|3022.42|3030.09|3022.39|4
1650135440000|2022-04-16 18:57:20|3030.1|3022.4|3030.12|3022.42|3030.13|3022.43|3030.08|3022.38|15
1650135450000|2022-04-16 18:57:30|3030.13|3022.43|3030.39|3022.69|3030.41|3022.71|3030.13|3022.43|9
1650135460000|2022-04-16 18:57:40|3030.38|3022.68|3030.51|3022.81|3030.52|3022.82|3030.35|3022.65|23
1650135470000|2022-04-16 18:57:50|3030.52|3022.82|3030.53|3022.83|3030.53|3022.83|3030.46|3022.76|4
1650135480000|2022-04-16 18:58:00|3030.47|3022.77|3030.52|3022.82|3030.52|3022.82|3030.47|3022.77|5
1650135490000|2022-04-16 18:58:10|3030.53|3022.83|3029.9|3022.2|3030.53|3022.83|3029.79|3022.09|18
1650135500000|2022-04-16 18:58:20|3029.89|3022.19|3029.93|3022.23|3029.93|3022.23|3029.47|3021.77|26
1650135510000|2022-04-16 18:58:30|3029.92|3022.22|3029.88|3022.18|3029.95|3022.25|3029.88|3022.18|13
1650135520000|2022-04-16 18:58:40|3029.9|3022.2|3030.05|3022.35|3030.06|3022.36|3029.9|3022.2|11
1650135530000|2022-04-16 18:58:50|3030.06|3022.36|3030.02|3022.32|3030.1|3022.4|3029.94|3022.24|10
1650135540000|2022-04-16 18:59:00|3030.05|3022.35|3030.11|3022.41|3030.11|3022.41|3029.99|3022.29|11
1650135550000|2022-04-16 18:59:10|3030.05|3022.35|3029.82|3022.12|3030.05|3022.35|3029.82|3022.12|17
1650135560000|2022-04-16 18:59:20|3029.89|3022.19|3030.38|3022.68|3030.39|3022.69|3029.87|3022.17|23
1650135570000|2022-04-16 18:59:30|3030.46|3022.76|3030.29|3022.59|3030.46|3022.76|3030.2|3022.5|36
1650135580000|2022-04-16 18:59:40|3030.3|3022.6|3030.17|3022.47|3030.44|3022.74|3030.14|3022.44|24
1650135590000|2022-04-16 18:59:50|3030.23|3022.53|3030.27|3022.57|3030.34|3022.64|3030.22|3022.52|22
1650135600000|2022-04-16 19:00:00|3030.23|3022.53|3030.42|3022.72|3030.53|3022.83|3030.18|3022.48|31
1650135610000|2022-04-16 19:00:10|3030.43|3022.73|3030.4|3022.7|3030.47|3022.77|3030.38|3022.68|14
1650135620000|2022-04-16 19:00:20|3030.42|3022.72|3030.36|3022.66|3030.46|3022.76|3030.36|3022.66|8
1650135630000|2022-04-16 19:00:30|3030.33|3022.63|3030.36|3022.66|3030.4|3022.7|3030.33|3022.63|3
1650135640000|2022-04-16 19:00:40|3030.37|3022.67|3030.36|3022.66|3030.4|3022.7|3030.35|3022.65|10
1650135650000|2022-04-16 19:00:50|3030.33|3022.63|3030.37|3022.67|3030.37|3022.67|3030.33|3022.63|11
1650135660000|2022-04-16 19:01:00|3030.38|3022.68|3030.33|3022.63|3030.39|3022.69|3030.28|3022.58|22
1650135670000|2022-04-16 19:01:10|3030.34|3022.64|3030.34|3022.64|3030.37|3022.67|3030.28|3022.58|24
1650135680000|2022-04-16 19:01:20|3030.33|3022.63|3030.31|3022.61|3030.35|3022.65|3030.03|3022.33|18
1650135690000|2022-04-16 19:01:30|3030.3|3022.6|3030.34|3022.64|3030.36|3022.66|3030.3|3022.6|14
1650135700000|2022-04-16 19:01:40|3030.33|3022.63|3030.27|3022.57|3030.37|3022.67|3030.27|3022.57|24
1650135710000|2022-04-16 19:01:50|3030.36|3022.66|3030.37|3022.67|3030.37|3022.67|3030.31|3022.61|15
1650135720000|2022-04-16 19:02:00|3030.3|3022.6|3030.31|3022.61|3030.37|3022.67|3030.29|3022.59|18
1650135730000|2022-04-16 19:02:10|3030.34|3022.64|3030.38|3022.68|3030.38|3022.68|3030.32|3022.62|24
1650135740000|2022-04-16 19:02:20|3030.36|3022.66|3030.36|3022.66|3030.38|3022.68|3030.33|3022.63|17
1650135750000|2022-04-16 19:02:30|3030.33|3022.63|3030.37|3022.67|3030.38|3022.68|3030.29|3022.59|22
1650135760000|2022-04-16 19:02:40|3030.34|3022.64|3030.37|3022.67|3030.39|3022.69|3030.32|3022.62|16
1650135770000|2022-04-16 19:02:50|3030.36|3022.66|3030.37|3022.67|3030.39|3022.69|3030.31|3022.61|28
1650135780000|2022-04-16 19:03:00|3030.34|3022.64|3030.36|3022.66|3030.39|3022.69|3030.34|3022.64|20
1650135790000|2022-04-16 19:03:10|3030.39|3022.69|3030.26|3022.56|3030.41|3022.71|3030.26|3022.56|23
1650135800000|2022-04-16 19:03:20|3030.32|3022.62|3030.26|3022.56|3030.4|3022.7|3030.25|3022.55|26
1650135810000|2022-04-16 19:03:30|3030.38|3022.68|3030.34|3022.64|3030.4|3022.7|3030.3|3022.6|16
1650135820000|2022-04-16 19:03:40|3030.35|3022.65|3030.43|3022.73|3030.44|3022.74|3030.35|3022.65|14
1650135840000|2022-04-16 19:04:00|3030.42|3022.72|3030.44|3022.74|3030.44|3022.74|3030.33|3022.63|20
1650135850000|2022-04-16 19:04:10|3030.41|3022.71|3030.34|3022.64|3030.42|3022.72|3030.33|3022.63|13
1650135860000|2022-04-16 19:04:20|3030.37|3022.67|3030.28|3022.58|3030.38|3022.68|3030.28|3022.58|6
1650135870000|2022-04-16 19:04:30|3030.36|3022.66|3030.39|3022.69|3030.42|3022.72|3030.36|3022.66|11
1650135880000|2022-04-16 19:04:40|3030.38|3022.68|3030.37|3022.67|3030.39|3022.69|3030.31|3022.61|25
1650135890000|2022-04-16 19:04:50|3030.36|3022.66|3030.37|3022.67|3030.43|3022.73|3030.3|3022.6|19
1650135900000|2022-04-16 19:05:00|3030.42|3022.72|3030.32|3022.62|3030.43|3022.73|3030.32|3022.62|32
1650135910000|2022-04-16 19:05:10|3030.33|3022.63|3030.37|3022.67|3030.41|3022.71|3030.33|3022.63|17
1650135920000|2022-04-16 19:05:20|3030.38|3022.68|3030.38|3022.68|3030.4|3022.7|3030.36|3022.66|17
1650135930000|2022-04-16 19:05:30|3030.39|3022.69|3030.41|3022.71|3030.41|3022.71|3030.37|3022.67|8
1650135940000|2022-04-16 19:05:40|3030.38|3022.68|3030.33|3022.63|3030.39|3022.69|3030.33|3022.63|17
1650135950000|2022-04-16 19:05:50|3030.3|3022.6|3030.3|3022.6|3030.43|3022.73|3029.79|3022.09|35
1650135960000|2022-04-16 19:06:00|3030.33|3022.63|3030.32|3022.62|3030.37|3022.67|3030.28|3022.58|18
1650135970000|2022-04-16 19:06:10|3030.33|3022.63|3030.26|3022.56|3030.36|3022.66|3030.24|3022.54|15
1650135980000|2022-04-16 19:06:20|3030.29|3022.59|3030.08|3022.38|3030.36|3022.66|3029.93|3022.23|29
1650135990000|2022-04-16 19:06:30|3030.1|3022.4|3030.12|3022.42|3030.12|3022.42|3029.95|3022.25|11
1650136000000|2022-04-16 19:06:40|3030.13|3022.43|3030.22|3022.52|3030.23|3022.53|3030.08|3022.38|13
1650136010000|2022-04-16 19:06:50|3030.07|3022.37|3030.09|3022.39|3030.2|3022.5|3030.04|3022.34|16
1650136020000|2022-04-16 19:07:00|3030.1|3022.4|3029.18|3021.48|3030.16|3022.46|3029.18|3021.48|19
1650136030000|2022-04-16 19:07:10|3029.34|3021.64|3028.8|3021.1|3029.72|3022.02|3028.8|3021.1|34
1650136040000|2022-04-16 19:07:20|3028.77|3021.07|3029.37|3021.67|3029.37|3021.67|3028.66|3020.96|29
1650136050000|2022-04-16 19:07:30|3029.39|3021.69|3029.64|3021.94|3029.64|3021.94|3029.39|3021.69|27
1650136060000|2022-04-16 19:07:40|3029.61|3021.91|3029.63|3021.93|3029.68|3021.98|3029.55|3021.85|23
1650136070000|2022-04-16 19:07:50|3029.55|3021.85|3029.62|3021.92|3029.63|3021.93|3029.55|3021.85|9
1650136080000|2022-04-16 19:08:00|3029.61|3021.91|3029.62|3021.92|3029.64|3021.94|3029.57|3021.87|16
1650136090000|2022-04-16 19:08:10|3029.61|3021.91|3029.3|3021.6|3029.62|3021.92|3029.14|3021.44|22
1650136100000|2022-04-16 19:08:20|3029.24|3021.54|3029.26|3021.56|3029.32|3021.62|3029.23|3021.53|16
1650136110000|2022-04-16 19:08:30|3029.29|3021.59|3029.32|3021.62|3029.35|3021.65|3029.18|3021.48|18
1650136120000|2022-04-16 19:08:40|3029.33|3021.63|3029.32|3021.62|3029.33|3021.63|3029.26|3021.56|17
1650136130000|2022-04-16 19:08:50|3029.33|3021.63|3029.3|3021.6|3029.33|3021.63|3029.23|3021.53|11
1650136140000|2022-04-16 19:09:00|3029.2|3021.5|3029.2|3021.5|3029.3|3021.6|3029.2|3021.5|19
1650136150000|2022-04-16 19:09:10|3029.25|3021.55|3029.2|3021.5|3029.28|3021.58|3029.16|3021.46|11
1650136160000|2022-04-16 19:09:20|3029.14|3021.44|3029.25|3021.55|3029.26|3021.56|3029.14|3021.44|13
1650136170000|2022-04-16 19:09:30|3029.26|3021.56|3029.2|3021.5|3029.26|3021.56|3029.16|3021.46|22
1650136180000|2022-04-16 19:09:40|3029.21|3021.51|3029.19|3021.49|3029.25|3021.55|3029.18|3021.48|11
1650136190000|2022-04-16 19:09:50|3029.26|3021.56|3029.27|3021.57|3029.27|3021.57|3029.19|3021.49|16
1650136200000|2022-04-16 19:10:00|3029.23|3021.53|3029.34|3021.64|3029.37|3021.67|3029.18|3021.48|27
1650136210000|2022-04-16 19:10:10|3029.35|3021.65|3029.6|3021.9|3029.6|3021.9|3029.2|3021.5|27
1650136220000|2022-04-16 19:10:20|3029.61|3021.91|3030.2|3022.5|3030.2|3022.5|3029.58|3021.88|21
1650136230000|2022-04-16 19:10:30|3030.13|3022.43|3030.29|3022.59|3030.3|3022.6|3030.13|3022.43|20
1650136240000|2022-04-16 19:10:40|3030.24|3022.54|3030.29|3022.59|3030.3|3022.6|3030.19|3022.49|24
1650136250000|2022-04-16 19:10:50|3030.25|3022.55|3030.29|3022.59|3030.32|3022.62|3030.21|3022.51|22
1650136260000|2022-04-16 19:11:00|3030.27|3022.57|3030.32|3022.62|3030.34|3022.64|3030.24|3022.54|12
1650136270000|2022-04-16 19:11:10|3030.3|3022.6|3030.34|3022.64|3030.35|3022.65|3030.29|3022.59|24
1650136280000|2022-04-16 19:11:20|3030.37|3022.67|3030.58|3022.88|3030.58|3022.88|3030.3|3022.6|22
1650136290000|2022-04-16 19:11:30|3030.59|3022.89|3030.26|3022.56|3030.59|3022.89|3030.24|3022.54|19
1650136300000|2022-04-16 19:11:40|3030.36|3022.66|3030.23|3022.53|3030.39|3022.69|3030.21|3022.51|22
1650136310000|2022-04-16 19:11:50|3030.3|3022.6|3030.32|3022.62|3030.38|3022.68|3030.19|3022.49|18
1650136320000|2022-04-16 19:12:00|3030.28|3022.58|3030.09|3022.39|3030.34|3022.64|3030.07|3022.37|25
1650136330000|2022-04-16 19:12:10|3030.1|3022.4|3030.68|3022.98|3030.68|3022.98|3030.09|3022.39|19
1650136340000|2022-04-16 19:12:20|3030.66|3022.96|3030.85|3023.15|3030.94|3023.24|3030.66|3022.96|17
1650136350000|2022-04-16 19:12:30|3030.86|3023.16|3030.83|3023.13|3030.89|3023.19|3030.83|3023.13|11
1650136360000|2022-04-16 19:12:40|3030.86|3023.16|3030.4|3022.7|3030.96|3023.26|3030.4|3022.7|28
1650136370000|2022-04-16 19:12:50|3030.42|3022.72|3030.44|3022.74|3030.45|3022.75|3030.41|3022.71|20
1650136380000|2022-04-16 19:13:00|3030.46|3022.76|3032.51|3024.81|3032.81|3025.11|3030.4|3022.7|27
1650136390000|2022-04-16 19:13:10|3032.52|3024.82|3032.54|3024.84|3032.69|3024.99|3032.5|3024.8|30
1650136400000|2022-04-16 19:13:20|3032.51|3024.81|3032.87|3025.17|3033|3025.3|3032.51|3024.81|26
1650136410000|2022-04-16 19:13:30|3032.89|3025.19|3032.87|3025.17|3032.92|3025.22|3032.79|3025.09|26
1650136420000|2022-04-16 19:13:40|3032.88|3025.18|3032.99|3025.29|3033.08|3025.38|3032.82|3025.12|17
1650136430000|2022-04-16 19:13:50|3032.97|3025.27|3033.14|3025.44|3033.17|3025.47|3032.97|3025.27|25
1650136440000|2022-04-16 19:14:00|3033.23|3025.53|3033.06|3025.36|3033.27|3025.57|3032.94|3025.24|32
1650136450000|2022-04-16 19:14:10|3033.07|3025.37|3032.91|3025.21|3033.07|3025.37|3032.76|3025.06|24
1650136460000|2022-04-16 19:14:20|3032.86|3025.16|3032.89|3025.19|3032.91|3025.21|3032.8|3025.1|28
1650136470000|2022-04-16 19:14:30|3032.86|3025.16|3032.96|3025.26|3032.96|3025.26|3032.82|3025.12|27
1650136480000|2022-04-16 19:14:40|3032.95|3025.25|3032.88|3025.18|3033.01|3025.31|3032.83|3025.13|16
1650136490000|2022-04-16 19:14:50|3032.9|3025.2|3032.88|3025.18|3032.9|3025.2|3032.86|3025.16|18
1650136500000|2022-04-16 19:15:00|3032.92|3025.22|3032.82|3025.12|3032.94|3025.24|3032.77|3025.07|27
1650136510000|2022-04-16 19:15:10|3032.83|3025.13|3032.84|3025.14|3032.91|3025.21|3032.79|3025.09|26
1650136520000|2022-04-16 19:15:20|3032.82|3025.12|3033.12|3025.42|3033.12|3025.42|3032.76|3025.06|23
1650136530000|2022-04-16 19:15:30|3033.13|3025.43|3033|3025.3|3033.13|3025.43|3032.92|3025.22|24
1650136540000|2022-04-16 19:15:40|3033.01|3025.31|3032.27|3024.57|3033.12|3025.42|3032.27|3024.57|17
1650136550000|2022-04-16 19:15:50|3032.26|3024.56|3032.19|3024.49|3032.26|3024.56|3032.05|3024.35|29
1650136560000|2022-04-16 19:16:00|3032.18|3024.48|3032.68|3024.98|3032.7|3025|3032.18|3024.48|26
1650136570000|2022-04-16 19:16:10|3032.46|3024.76|3032.78|3025.08|3032.78|3025.08|3032.2|3024.5|28
1650136580000|2022-04-16 19:16:20|3032.77|3025.07|3032.8|3025.1|3032.8|3025.1|3032.66|3024.96|13
1650136590000|2022-04-16 19:16:30|3032.81|3025.11|3032.81|3025.11|3032.81|3025.11|3032.81|3025.11|1
1650136600000|2022-04-16 19:16:40|3032.84|3025.14|3032.82|3025.12|3032.91|3025.21|3032.69|3024.99|15
1650136610000|2022-04-16 19:16:50|3032.81|3025.11|3032.75|3025.05|3032.83|3025.13|3032.68|3024.98|25
1650136620000|2022-04-16 19:17:00|3032.73|3025.03|3032.04|3024.34|3032.77|3025.07|3031.55|3023.85|28
1650136630000|2022-04-16 19:17:10|3032.11|3024.41|3031.72|3024.02|3032.19|3024.49|3031.57|3023.87|30
1650136640000|2022-04-16 19:17:20|3031.75|3024.05|3031.9|3024.2|3031.92|3024.22|3031.75|3024.05|22
1650136650000|2022-04-16 19:17:30|3031.85|3024.15|3031.61|3023.91|3031.91|3024.21|3031.61|3023.91|17
1650136660000|2022-04-16 19:17:40|3031.62|3023.92|3031.46|3023.76|3031.68|3023.98|3031.27|3023.57|30
1650136670000|2022-04-16 19:17:50|3031.44|3023.74|3031.57|3023.87|3031.63|3023.93|3031.44|3023.74|21
1650136680000|2022-04-16 19:18:00|3031.6|3023.9|3031.62|3023.92|3031.63|3023.93|3031.55|3023.85|28
1650136690000|2022-04-16 19:18:10|3031.55|3023.85|3031.52|3023.82|3031.6|3023.9|3031.52|3023.82|22
1650136700000|2022-04-16 19:18:20|3031.5|3023.8|3031.53|3023.83|3031.56|3023.86|3031.5|3023.8|9
1650136710000|2022-04-16 19:18:30|3031.5|3023.8|3031.54|3023.84|3031.55|3023.85|3031.49|3023.79|20
1650136720000|2022-04-16 19:18:40|3031.49|3023.79|3031.52|3023.82|3031.55|3023.85|3031.48|3023.78|23
1650136730000|2022-04-16 19:18:50|3031.54|3023.84|3031.53|3023.83|3031.55|3023.85|3031.51|3023.81|5
1650136740000|2022-04-16 19:19:00|3031.55|3023.85|3031.53|3023.83|3031.56|3023.86|3031.52|3023.82|17
1650136750000|2022-04-16 19:19:10|3031.5|3023.8|3031.54|3023.84|3031.55|3023.85|3031.5|3023.8|16
1650136760000|2022-04-16 19:19:20|3031.49|3023.79|3031.46|3023.76|3031.54|3023.84|3031.45|3023.75|22
1650136770000|2022-04-16 19:19:30|3031.47|3023.77|3031.48|3023.78|3031.52|3023.82|3031.46|3023.76|19
1650136780000|2022-04-16 19:19:40|3031.44|3023.74|3031.47|3023.77|3031.54|3023.84|3031.44|3023.74|14
1650136790000|2022-04-16 19:19:50|3031.67|3023.97|3031.51|3023.81|3031.67|3023.97|3031.5|3023.8|13
1650136800000|2022-04-16 19:20:00|3031.54|3023.84|3031.56|3023.86|3031.6|3023.9|3031.5|3023.8|22
1650136810000|2022-04-16 19:20:10|3031.52|3023.82|3031.31|3023.61|3031.52|3023.82|3031.22|3023.52|22
1650136820000|2022-04-16 19:20:20|3031.32|3023.62|3031.31|3023.61|3031.32|3023.62|3031.21|3023.51|22
1650136830000|2022-04-16 19:20:30|3031.29|3023.59|3031.29|3023.59|3031.33|3023.63|3031.23|3023.53|23
1650136840000|2022-04-16 19:20:40|3031.28|3023.58|3031.12|3023.42|3031.31|3023.61|3031.08|3023.38|31
1650136850000|2022-04-16 19:20:50|3031.13|3023.43|3031.13|3023.43|3031.15|3023.45|3031.1|3023.4|19
1650136860000|2022-04-16 19:21:00|3031.14|3023.44|3031.13|3023.43|3031.16|3023.46|3031.06|3023.36|19
1650136870000|2022-04-16 19:21:10|3031.12|3023.42|3031.16|3023.46|3031.16|3023.46|3031.05|3023.35|13
1650136880000|2022-04-16 19:21:20|3031.08|3023.38|3031.14|3023.44|3031.14|3023.44|3031.04|3023.34|19
1650136890000|2022-04-16 19:21:30|3031.15|3023.45|3031.13|3023.43|3031.16|3023.46|3031.09|3023.39|22
1650136900000|2022-04-16 19:21:40|3031.14|3023.44|3031.11|3023.41|3031.14|3023.44|3031.08|3023.38|20
1650136910000|2022-04-16 19:21:50|3031.06|3023.36|3031.07|3023.37|3031.14|3023.44|3031.04|3023.34|17
1650136920000|2022-04-16 19:22:00|3031.08|3023.38|3031.08|3023.38|3031.12|3023.42|3031.04|3023.34|15
1650136930000|2022-04-16 19:22:10|3031.12|3023.42|3031.08|3023.38|3031.12|3023.42|3030.98|3023.28|17
1650136940000|2022-04-16 19:22:20|3030.88|3023.18|3030.77|3023.07|3030.88|3023.18|3030.75|3023.05|4
1650136950000|2022-04-16 19:22:30|3030.79|3023.09|3030.91|3023.21|3031.03|3023.33|3030.78|3023.08|14
1650136960000|2022-04-16 19:22:40|3030.85|3023.15|3030.88|3023.18|3030.91|3023.21|3030.83|3023.13|18
1650136970000|2022-04-16 19:22:50|3030.84|3023.14|3030.87|3023.17|3030.91|3023.21|3030.81|3023.11|17
1650136980000|2022-04-16 19:23:00|3030.88|3023.18|3030.87|3023.17|3030.9|3023.2|3030.86|3023.16|5
1650136990000|2022-04-16 19:23:10|3030.88|3023.18|3030.9|3023.2|3030.9|3023.2|3030.85|3023.15|11
1650137000000|2022-04-16 19:23:20|3030.83|3023.13|3030.81|3023.11|3030.89|3023.19|3030.8|3023.1|9
1650137010000|2022-04-16 19:23:30|3030.75|3023.05|3030.7|3023|3030.78|3023.08|3030.68|3022.98|18
1650137020000|2022-04-16 19:23:40|3030.71|3023.01|3030.83|3023.13|3030.83|3023.13|3030.71|3023.01|10
1650137030000|2022-04-16 19:23:50|3030.85|3023.15|3030.69|3022.99|3030.85|3023.15|3030.69|3022.99|10
1650137040000|2022-04-16 19:24:00|3030.67|3022.97|3030.86|3023.16|3030.86|3023.16|3030.67|3022.97|10
1650137050000|2022-04-16 19:24:10|3030.85|3023.15|3030.77|3023.07|3030.89|3023.19|3030.69|3022.99|19
1650137060000|2022-04-16 19:24:20|3030.76|3023.06|3030.83|3023.13|3030.83|3023.13|3030.74|3023.04|9
1650137070000|2022-04-16 19:24:30|3030.82|3023.12|3030.82|3023.12|3030.85|3023.15|3030.8|3023.1|7
1650137080000|2022-04-16 19:24:40|3030.81|3023.11|3030.83|3023.13|3030.83|3023.13|3030.8|3023.1|10
1650137090000|2022-04-16 19:24:50|3030.84|3023.14|3030.8|3023.1|3030.86|3023.16|3030.8|3023.1|9
1650137100000|2022-04-16 19:25:00|3030.79|3023.09|3030.84|3023.14|3030.85|3023.15|3030.79|3023.09|13
1650137110000|2022-04-16 19:25:10|3030.85|3023.15|3030.78|3023.08|3030.89|3023.19|3030.75|3023.05|10
1650137120000|2022-04-16 19:25:20|3030.66|3022.96|3031.23|3023.53|3031.27|3023.57|3030.49|3022.79|20
1650137130000|2022-04-16 19:25:30|3031.21|3023.51|3031.26|3023.56|3031.28|3023.58|3031.12|3023.42|26
1650137140000|2022-04-16 19:25:40|3031.27|3023.57|3031.28|3023.58|3031.29|3023.59|3031.22|3023.52|18
1650137150000|2022-04-16 19:25:50|3031.29|3023.59|3031.6|3023.9|3031.64|3023.94|3031.24|3023.54|19
1650137160000|2022-04-16 19:26:00|3031.59|3023.89|3031.6|3023.9|3031.64|3023.94|3031.52|3023.82|19
1650137170000|2022-04-16 19:26:10|3031.59|3023.89|3030.89|3023.19|3031.61|3023.91|3030.84|3023.14|28
1650137180000|2022-04-16 19:26:20|3030.9|3023.2|3030.79|3023.09|3030.91|3023.21|3030.79|3023.09|22
1650137190000|2022-04-16 19:26:30|3030.78|3023.08|3030.84|3023.14|3030.84|3023.14|3030.78|3023.08|5
1650137200000|2022-04-16 19:26:40|3030.78|3023.08|3030.8|3023.1|3030.84|3023.14|3030.77|3023.07|8
1650137210000|2022-04-16 19:26:50|3030.77|3023.07|3030.78|3023.08|3030.83|3023.13|3030.77|3023.07|14
1650137220000|2022-04-16 19:27:00|3030.81|3023.11|3030.83|3023.13|3030.83|3023.13|3030.77|3023.07|16
1650137230000|2022-04-16 19:27:10|3030.82|3023.12|3030.87|3023.17|3030.87|3023.17|3030.78|3023.08|11
1650137240000|2022-04-16 19:27:20|3030.82|3023.12|3030.82|3023.12|3030.87|3023.17|3030.77|3023.07|19
1650137250000|2022-04-16 19:27:30|3030.84|3023.14|3030.93|3023.23|3030.94|3023.24|3030.79|3023.09|17
1650137260000|2022-04-16 19:27:40|3030.94|3023.24|3030.87|3023.17|3030.94|3023.24|3030.83|3023.13|13
1650137270000|2022-04-16 19:27:50|3030.88|3023.18|3030.88|3023.18|3030.88|3023.18|3030.87|3023.17|3
1650137280000|2022-04-16 19:28:00|3030.9|3023.2|3030.94|3023.24|3030.98|3023.28|3030.85|3023.15|16
1650137290000|2022-04-16 19:28:10|3030.91|3023.21|3030.91|3023.21|3030.97|3023.27|3030.88|3023.18|14
1650137300000|2022-04-16 19:28:20|3030.93|3023.23|3030.74|3023.04|3030.99|3023.29|3030.72|3023.02|22
1650137310000|2022-04-16 19:28:30|3030.72|3023.02|3030.91|3023.21|3031|3023.3|3030.72|3023.02|9
1650137320000|2022-04-16 19:28:40|3030.85|3023.15|3030.91|3023.21|3030.91|3023.21|3030.85|3023.15|4
1650137330000|2022-04-16 19:28:50|3030.93|3023.23|3030.96|3023.26|3030.97|3023.27|3030.92|3023.22|15
1650137340000|2022-04-16 19:29:00|3030.97|3023.27|3030.9|3023.2|3030.97|3023.27|3030.86|3023.16|6
1650137350000|2022-04-16 19:29:10|3030.93|3023.23|3030.98|3023.28|3031|3023.3|3030.93|3023.23|6
1650137360000|2022-04-16 19:29:20|3030.99|3023.29|3030.98|3023.28|3030.99|3023.29|3030.87|3023.17|12
1650137370000|2022-04-16 19:29:30|3030.97|3023.27|3030.99|3023.29|3031|3023.3|3030.9|3023.2|16
1650137380000|2022-04-16 19:29:40|3030.93|3023.23|3031|3023.3|3031|3023.3|3030.87|3023.17|14
1650137390000|2022-04-16 19:29:50|3030.99|3023.29|3030.99|3023.29|3031|3023.3|3030.88|3023.18|22
1650137400000|2022-04-16 19:30:00|3030.96|3023.26|3031.71|3024.01|3031.75|3024.05|3030.96|3023.26|25
1650137410000|2022-04-16 19:30:10|3031.73|3024.03|3031.72|3024.02|3031.79|3024.09|3031.67|3023.97|21
1650137420000|2022-04-16 19:30:20|3031.7|3024|3031.7|3024|3031.78|3024.08|3031.66|3023.96|27
1650137430000|2022-04-16 19:30:30|3031.71|3024.01|3031.7|3024|3031.75|3024.05|3031.68|3023.98|24
1650137440000|2022-04-16 19:30:40|3031.69|3023.99|3031.71|3024.01|3031.74|3024.04|3031.66|3023.96|28
1650137450000|2022-04-16 19:30:50|3031.7|3024|3031.7|3024|3031.83|3024.13|3031.69|3023.99|23
1650137460000|2022-04-16 19:31:00|3031.78|3024.08|3031.81|3024.11|3031.81|3024.11|3031.74|3024.04|21
1650137470000|2022-04-16 19:31:10|3031.79|3024.09|3031.7|3024|3031.83|3024.13|3031.67|3023.97|26
1650137480000|2022-04-16 19:31:20|3031.74|3024.04|3031.71|3024.01|3031.8|3024.1|3031.69|3023.99|26
1650137490000|2022-04-16 19:31:30|3031.7|3024|3030.82|3023.12|3031.73|3024.03|3030.8|3023.1|30
1650137500000|2022-04-16 19:31:40|3030.84|3023.14|3030.31|3022.61|3030.84|3023.14|3030.31|3022.61|28
1650137510000|2022-04-16 19:31:50|3030.17|3022.47|3030.08|3022.38|3030.26|3022.56|3029.94|3022.24|30
1650137520000|2022-04-16 19:32:00|3030.1|3022.4|3030.17|3022.47|3030.17|3022.47|3030.02|3022.32|24
1650137530000|2022-04-16 19:32:10|3030.22|3022.52|3030.06|3022.36|3030.22|3022.52|3029.95|3022.25|34
1650137540000|2022-04-16 19:32:20|3030.12|3022.42|3030.14|3022.44|3030.14|3022.44|3029.94|3022.24|25
1650137550000|2022-04-16 19:32:30|3030.17|3022.47|3030.08|3022.38|3030.18|3022.48|3030|3022.3|9
1650137560000|2022-04-16 19:32:40|3030.06|3022.36|3029.84|3022.14|3030.24|3022.54|3029.76|3022.06|19
1650137570000|2022-04-16 19:32:50|3029.85|3022.15|3030.22|3022.52|3030.28|3022.58|3029.85|3022.15|21
1650137580000|2022-04-16 19:33:00|3030.23|3022.53|3030.27|3022.57|3030.4|3022.7|3030.19|3022.49|26
1650137590000|2022-04-16 19:33:10|3030.26|3022.56|3030.24|3022.54|3030.28|3022.58|3030.19|3022.49|17
1650137600000|2022-04-16 19:33:20|3030.23|3022.53|3030.28|3022.58|3030.33|3022.63|3030.2|3022.5|16
1650137610000|2022-04-16 19:33:30|3030.27|3022.57|3030.44|3022.74|3030.53|3022.83|3030.18|3022.48|22
1650137620000|2022-04-16 19:33:40|3030.43|3022.73|3030.41|3022.71|3030.43|3022.73|3030.33|3022.63|18
1650137630000|2022-04-16 19:33:50|3030.38|3022.68|3030.54|3022.84|3030.59|3022.89|3030.37|3022.67|16
1650137640000|2022-04-16 19:34:00|3030.56|3022.86|3030.56|3022.86|3030.57|3022.87|3030.48|3022.78|20
1650137650000|2022-04-16 19:34:10|3030.52|3022.82|3030.56|3022.86|3030.56|3022.86|3030.5|3022.8|13
1650137660000|2022-04-16 19:34:20|3030.53|3022.83|3031.53|3023.83|3031.55|3023.85|3030.53|3022.83|21
1650137670000|2022-04-16 19:34:30|3031.54|3023.84|3031.45|3023.75|3031.56|3023.86|3031.39|3023.69|27
1650137680000|2022-04-16 19:34:40|3031.47|3023.77|3031.62|3023.92|3031.76|3024.06|3031.47|3023.77|29
1650137690000|2022-04-16 19:34:50|3031.59|3023.89|3031.41|3023.71|3031.76|3024.06|3031.39|3023.69|20
1650137700000|2022-04-16 19:35:00|3031.38|3023.68|3031.66|3023.96|3031.68|3023.98|3031.33|3023.63|27
1650137710000|2022-04-16 19:35:10|3031.59|3023.89|3031.48|3023.78|3031.67|3023.97|3031.47|3023.77|23
1650137720000|2022-04-16 19:35:20|3031.54|3023.84|3031.55|3023.85|3031.57|3023.87|3031.46|3023.76|16
1650137730000|2022-04-16 19:35:30|3031.52|3023.82|3031.48|3023.78|3031.56|3023.86|3031.47|3023.77|16
1650137740000|2022-04-16 19:35:40|3031.58|3023.88|3031.65|3023.95|3031.69|3023.99|3031.58|3023.88|4
1650137750000|2022-04-16 19:35:50|3031.66|3023.96|3031.62|3023.92|3031.68|3023.98|3031.59|3023.89|5
1650137760000|2022-04-16 19:36:00|3031.64|3023.94|3031.57|3023.87|3031.67|3023.97|3031.56|3023.86|19
1650137770000|2022-04-16 19:36:10|3031.56|3023.86|3031.75|3024.05|3031.75|3024.05|3031.56|3023.86|14
1650137780000|2022-04-16 19:36:20|3031.76|3024.06|3031.77|3024.07|3031.78|3024.08|3031.62|3023.92|33
1650137790000|2022-04-16 19:36:30|3031.7|3024|3031.71|3024.01|3031.81|3024.11|3031.68|3023.98|21
1650137800000|2022-04-16 19:36:40|3031.73|3024.03|3031.81|3024.11|3031.88|3024.18|3031.69|3023.99|25
1650137810000|2022-04-16 19:36:50|3031.83|3024.13|3031.84|3024.14|3031.86|3024.16|3031.81|3024.11|13
1650137820000|2022-04-16 19:37:00|3031.85|3024.15|3031.9|3024.2|3031.9|3024.2|3031.83|3024.13|13
1650137830000|2022-04-16 19:37:10|3031.8|3024.1|3030.93|3023.23|3031.8|3024.1|3030.93|3023.23|29
1650137840000|2022-04-16 19:37:20|3030.92|3023.22|3030.99|3023.29|3030.99|3023.29|3030.87|3023.17|30
1650137850000|2022-04-16 19:37:30|3030.96|3023.26|3031.03|3023.33|3031.03|3023.33|3030.88|3023.18|34
1650137860000|2022-04-16 19:37:40|3031|3023.3|3030.69|3022.99|3031.05|3023.35|3030.67|3022.97|22
1650137870000|2022-04-16 19:37:50|3030.68|3022.98|3030.36|3022.66|3031|3023.3|3030.27|3022.57|27
1650137880000|2022-04-16 19:38:00|3030.37|3022.67|3030.26|3022.56|3030.37|3022.67|3030.26|3022.56|12
1650137890000|2022-04-16 19:38:10|3030.27|3022.57|3030.37|3022.67|3030.4|3022.7|3030.27|3022.57|23
1650137900000|2022-04-16 19:38:20|3030.38|3022.68|3031.17|3023.47|3031.17|3023.47|3030.38|3022.68|18
1650137910000|2022-04-16 19:38:30|3031.15|3023.45|3031.17|3023.47|3031.17|3023.47|3031.07|3023.37|20
1650137920000|2022-04-16 19:38:40|3031.21|3023.51|3030.98|3023.28|3031.21|3023.51|3030.95|3023.25|15
1650137930000|2022-04-16 19:38:50|3030.96|3023.26|3030.95|3023.25|3030.99|3023.29|3030.83|3023.13|21
1650137940000|2022-04-16 19:39:00|3030.97|3023.27|3031.94|3024.24|3032.1|3024.4|3030.96|3023.26|34
1650137950000|2022-04-16 19:39:10|3032.02|3024.32|3031.93|3024.23|3032.14|3024.44|3031.93|3024.23|18
1650137960000|2022-04-16 19:39:20|3031.91|3024.21|3032.16|3024.46|3032.16|3024.46|3031.91|3024.21|17
1650137970000|2022-04-16 19:39:30|3032.17|3024.47|3032.11|3024.41|3032.21|3024.51|3032.04|3024.34|17
1650137980000|2022-04-16 19:39:40|3032.09|3024.39|3032.16|3024.46|3032.22|3024.52|3032.09|3024.39|19
1650137990000|2022-04-16 19:39:50|3032.13|3024.43|3032.16|3024.46|3032.22|3024.52|3032.13|3024.43|15
1650138000000|2022-04-16 19:40:00|3032.14|3024.44|3032.22|3024.52|3032.33|3024.63|3032.14|3024.44|24
1650138010000|2022-04-16 19:40:10|3032.25|3024.55|3032.24|3024.54|3032.34|3024.64|3032.21|3024.51|21
1650138020000|2022-04-16 19:40:20|3032.2|3024.5|3032.28|3024.58|3032.28|3024.58|3032.19|3024.49|10
1650138030000|2022-04-16 19:40:30|3032.21|3024.51|3032|3024.3|3032.28|3024.58|3032|3024.3|24
1650138040000|2022-04-16 19:40:40|3032.01|3024.31|3031.76|3024.06|3032.14|3024.44|3031.72|3024.02|21
1650138050000|2022-04-16 19:40:50|3031.59|3023.89|3031.51|3023.81|3031.59|3023.89|3031.46|3023.76|25
1650138060000|2022-04-16 19:41:00|3031.52|3023.82|3031.53|3023.83|3031.6|3023.9|3031.47|3023.77|22
1650138070000|2022-04-16 19:41:10|3031.55|3023.85|3031.42|3023.72|3031.56|3023.86|3031.36|3023.66|28
1650138080000|2022-04-16 19:41:20|3031.44|3023.74|3031.4|3023.7|3031.44|3023.74|3031.39|3023.69|21
1650138090000|2022-04-16 19:41:30|3031.42|3023.72|3031.53|3023.83|3031.55|3023.85|3031.35|3023.65|27
1650138100000|2022-04-16 19:41:40|3031.52|3023.82|3031.5|3023.8|3031.55|3023.85|3031.23|3023.53|33
1650138110000|2022-04-16 19:41:50|3031.48|3023.78|3031.38|3023.68|3031.53|3023.83|3031.34|3023.64|28
1650138120000|2022-04-16 19:42:00|3031.33|3023.63|3031.42|3023.72|3031.49|3023.79|3031.33|3023.63|27
1650138130000|2022-04-16 19:42:10|3031.39|3023.69|3031.29|3023.59|3031.49|3023.79|3031.29|3023.59|22
1650138140000|2022-04-16 19:42:20|3031.34|3023.64|3031.37|3023.67|3031.4|3023.7|3031.3|3023.6|31
1650138150000|2022-04-16 19:42:30|3031.33|3023.63|3030.84|3023.14|3031.35|3023.65|3030.75|3023.05|25
1650138160000|2022-04-16 19:42:40|3030.92|3023.22|3030.8|3023.1|3030.98|3023.28|3030.75|3023.05|20
1650138170000|2022-04-16 19:42:50|3030.81|3023.11|3030.56|3022.86|3030.81|3023.11|3030.53|3022.83|23
1650138180000|2022-04-16 19:43:00|3030.6|3022.9|3030.59|3022.89|3030.6|3022.9|3030.54|3022.84|16
1650138190000|2022-04-16 19:43:10|3030.55|3022.85|3030.63|3022.93|3030.64|3022.94|3030.54|3022.84|24
1650138200000|2022-04-16 19:43:20|3030.58|3022.88|3030.66|3022.96|3030.66|3022.96|3030.52|3022.82|26
1650138210000|2022-04-16 19:43:30|3030.67|3022.97|3030.7|3023|3030.73|3023.03|3030.65|3022.95|20
1650138220000|2022-04-16 19:43:40|3030.68|3022.98|3030.68|3022.98|3030.71|3023.01|3030.65|3022.95|21
1650138230000|2022-04-16 19:43:50|3030.64|3022.94|3030.7|3023|3030.75|3023.05|3030.64|3022.94|23
1650138240000|2022-04-16 19:44:00|3030.67|3022.97|3030.68|3022.98|3030.74|3023.04|3030.66|3022.96|24
1650138250000|2022-04-16 19:44:10|3030.67|3022.97|3030.71|3023.01|3030.73|3023.03|3030.66|3022.96|16
1650138260000|2022-04-16 19:44:20|3030.69|3022.99|3030.7|3023|3030.72|3023.02|3030.67|3022.97|19
1650138270000|2022-04-16 19:44:30|3030.73|3023.03|3030.55|3022.85|3030.73|3023.03|3030.55|3022.85|19
1650138280000|2022-04-16 19:44:40|3030.58|3022.88|3030.65|3022.95|3030.66|3022.96|3030.14|3022.44|10
1650138290000|2022-04-16 19:44:50|3030.66|3022.96|3030.65|3022.95|3030.68|3022.98|3030.53|3022.83|17
1650138300000|2022-04-16 19:45:00|3030.63|3022.93|3031.12|3023.42|3031.18|3023.48|3030.55|3022.85|25
1650138310000|2022-04-16 19:45:10|3031.11|3023.41|3031.03|3023.33|3031.14|3023.44|3031|3023.3|23
1650138320000|2022-04-16 19:45:20|3031.05|3023.35|3031.16|3023.46|3031.19|3023.49|3030.91|3023.21|28
1650138330000|2022-04-16 19:45:30|3031.17|3023.47|3031.15|3023.45|3031.2|3023.5|3031.13|3023.43|22
1650138340000|2022-04-16 19:45:40|3031.16|3023.46|3031.95|3024.25|3031.95|3024.25|3031.16|3023.46|18
1650138350000|2022-04-16 19:45:50|3032.09|3024.39|3032.1|3024.4|3032.14|3024.44|3032.07|3024.37|20
1650138360000|2022-04-16 19:46:00|3032.09|3024.39|3031.83|3024.13|3032.09|3024.39|3031.6|3023.9|28
1650138370000|2022-04-16 19:46:10|3031.84|3024.14|3031.67|3023.97|3031.85|3024.15|3031.67|3023.97|18
1650138380000|2022-04-16 19:46:20|3031.66|3023.96|3031.74|3024.04|3031.77|3024.07|3031.66|3023.96|18
1650138390000|2022-04-16 19:46:30|3031.76|3024.06|3031.61|3023.91|3031.81|3024.11|3031.5|3023.8|26
1650138400000|2022-04-16 19:46:40|3031.54|3023.84|3030.72|3023.02|3031.54|3023.84|3030.7|3023|25
1650138410000|2022-04-16 19:46:50|3030.71|3023.01|3030.39|3022.69|3030.86|3023.16|3030.39|3022.69|23
1650138420000|2022-04-16 19:47:00|3030.26|3022.56|3030.38|3022.68|3030.48|3022.78|3030.25|3022.55|20
1650138430000|2022-04-16 19:47:10|3030.37|3022.67|3030.41|3022.71|3030.47|3022.77|3030.37|3022.67|22
1650138440000|2022-04-16 19:47:20|3030.42|3022.72|3029.7|3022|3030.5|3022.8|3029.7|3022|25
1650138450000|2022-04-16 19:47:30|3029.71|3022.01|3029.92|3022.22|3029.93|3022.23|3029.65|3021.95|19
1650138460000|2022-04-16 19:47:40|3029.93|3022.23|3029.82|3022.12|3029.93|3022.23|3029.75|3022.05|22
1650138470000|2022-04-16 19:47:50|3029.81|3022.11|3029.85|3022.15|3029.88|3022.18|3029.72|3022.02|14
1650138480000|2022-04-16 19:48:00|3029.86|3022.16|3029.74|3022.04|3029.89|3022.19|3029.69|3021.99|17
1650138490000|2022-04-16 19:48:10|3029.65|3021.95|3029.76|3022.06|3029.82|3022.12|3029.61|3021.91|22
1650138500000|2022-04-16 19:48:20|3029.77|3022.07|3029.88|3022.18|3029.91|3022.21|3029.75|3022.05|20
1650138510000|2022-04-16 19:48:30|3029.85|3022.15|3029.77|3022.07|3029.87|3022.17|3029.73|3022.03|24
1650138520000|2022-04-16 19:48:40|3029.78|3022.08|3029.84|3022.14|3029.94|3022.24|3029.76|3022.06|21
1650138530000|2022-04-16 19:48:50|3029.85|3022.15|3029.91|3022.21|3029.91|3022.21|3029.79|3022.09|32
1650138540000|2022-04-16 19:49:00|3029.9|3022.2|3029.83|3022.13|3029.9|3022.2|3029.81|3022.11|10
1650138550000|2022-04-16 19:49:10|3029.84|3022.14|3029.87|3022.17|3029.93|3022.23|3029.81|3022.11|20
1650138560000|2022-04-16 19:49:20|3029.86|3022.16|3029.94|3022.24|3029.94|3022.24|3029.85|3022.15|12
1650138570000|2022-04-16 19:49:30|3029.95|3022.25|3029.85|3022.15|3029.97|3022.27|3029.85|3022.15|18
1650138580000|2022-04-16 19:49:40|3029.77|3022.07|3029.84|3022.14|3029.85|3022.15|3029.76|3022.06|14
1650138590000|2022-04-16 19:49:50|3029.78|3022.08|3029.88|3022.18|3029.88|3022.18|3029.75|3022.05|27
1650138600000|2022-04-16 19:50:00|3029.89|3022.19|3029.6|3021.9|3029.89|3022.19|3029.6|3021.9|28
1650138610000|2022-04-16 19:50:10|3029.5|3021.8|3029.2|3021.5|3029.5|3021.8|3029.11|3021.41|32
1650138620000|2022-04-16 19:50:20|3029.15|3021.45|3029.12|3021.42|3029.2|3021.5|3029.1|3021.4|20
1650138630000|2022-04-16 19:50:30|3029.13|3021.43|3028.9|3021.2|3029.13|3021.43|3028.82|3021.12|30
1650138640000|2022-04-16 19:50:40|3028.92|3021.22|3029.21|3021.51|3029.23|3021.53|3028.91|3021.21|17
1650138650000|2022-04-16 19:50:50|3029.22|3021.52|3029.2|3021.5|3029.22|3021.52|3029.15|3021.45|19
1650138660000|2022-04-16 19:51:00|3029.21|3021.51|3029.21|3021.51|3029.22|3021.52|3029.16|3021.46|13
1650138670000|2022-04-16 19:51:10|3029.22|3021.52|3029.39|3021.69|3029.67|3021.97|3029.19|3021.49|27
1650138680000|2022-04-16 19:51:20|3029.36|3021.66|3029.34|3021.64|3029.4|3021.7|3029.33|3021.63|11
1650138690000|2022-04-16 19:51:30|3029.33|3021.63|3029.27|3021.57|3029.34|3021.64|3029.27|3021.57|4
1650138700000|2022-04-16 19:51:40|3029.26|3021.56|3029.29|3021.59|3029.31|3021.61|3029.25|3021.55|6
1650138710000|2022-04-16 19:51:50|3029.28|3021.58|3029.3|3021.6|3029.32|3021.62|3029.27|3021.57|5
1650138720000|2022-04-16 19:52:00|3029.32|3021.62|3029.28|3021.58|3029.33|3021.63|3029.27|3021.57|17
1650138730000|2022-04-16 19:52:10|3029.25|3021.55|3029.28|3021.58|3029.32|3021.62|3029.24|3021.54|19
1650138740000|2022-04-16 19:52:20|3029.27|3021.57|3029.32|3021.62|3029.36|3021.66|3029.27|3021.57|17
1650138750000|2022-04-16 19:52:30|3029.35|3021.65|3028.96|3021.26|3029.36|3021.66|3028.85|3021.15|27
1650138760000|2022-04-16 19:52:40|3028.97|3021.27|3029.34|3021.64|3029.36|3021.66|3028.97|3021.27|22
1650138770000|2022-04-16 19:52:50|3029.33|3021.63|3028.92|3021.22|3029.33|3021.63|3028.86|3021.16|30
1650138780000|2022-04-16 19:53:00|3028.93|3021.23|3029.05|3021.35|3029.05|3021.35|3028.89|3021.19|20
1650138790000|2022-04-16 19:53:10|3028.99|3021.29|3029.02|3021.32|3029.02|3021.32|3028.95|3021.25|19
1650138800000|2022-04-16 19:53:20|3028.97|3021.27|3028.98|3021.28|3028.99|3021.29|3028.97|3021.27|8
1650138810000|2022-04-16 19:53:30|3028.99|3021.29|3028.97|3021.27|3029.06|3021.36|3028.97|3021.27|16
1650138820000|2022-04-16 19:53:40|3028.98|3021.28|3028.96|3021.26|3029.07|3021.37|3028.87|3021.17|23
1650138830000|2022-04-16 19:53:50|3028.97|3021.27|3028.9|3021.2|3028.99|3021.29|3028.86|3021.16|22
1650138840000|2022-04-16 19:54:00|3028.91|3021.21|3028.92|3021.22|3028.96|3021.26|3028.9|3021.2|8
1650138850000|2022-04-16 19:54:10|3028.93|3021.23|3028.91|3021.21|3028.95|3021.25|3028.91|3021.21|15
1650138860000|2022-04-16 19:54:20|3028.92|3021.22|3028.86|3021.16|3028.94|3021.24|3028.55|3020.85|20
1650138870000|2022-04-16 19:54:30|3028.85|3021.15|3028.86|3021.16|3028.88|3021.18|3028.82|3021.12|12
1650138880000|2022-04-16 19:54:40|3028.87|3021.17|3028.88|3021.18|3028.88|3021.18|3028.87|3021.17|2
1650138890000|2022-04-16 19:54:50|3028.87|3021.17|3028.71|3021.01|3028.9|3021.2|3028.61|3020.91|22
1650138900000|2022-04-16 19:55:00|3028.7|3021|3028.72|3021.02|3028.81|3021.11|3028.61|3020.91|21
1650138910000|2022-04-16 19:55:10|3028.73|3021.03|3028.28|3020.58|3028.81|3021.11|3028.28|3020.58|19
1650138920000|2022-04-16 19:55:20|3028.35|3020.65|3028|3020.3|3028.35|3020.65|3027.96|3020.26|29
1650138930000|2022-04-16 19:55:30|3027.97|3020.27|3028.07|3020.37|3028.07|3020.37|3027.85|3020.15|20
1650138940000|2022-04-16 19:55:40|3028.09|3020.39|3028.56|3020.86|3028.56|3020.86|3028.09|3020.39|20
1650138950000|2022-04-16 19:55:50|3028.55|3020.85|3028.34|3020.64|3028.56|3020.86|3028.11|3020.41|20
1650138960000|2022-04-16 19:56:00|3028.36|3020.66|3028.4|3020.7|3028.4|3020.7|3028.26|3020.56|19
1650138970000|2022-04-16 19:56:10|3028.38|3020.68|3028.36|3020.66|3028.38|3020.68|3028.34|3020.64|20
1650138980000|2022-04-16 19:56:20|3028.31|3020.61|3028.29|3020.59|3028.37|3020.67|3028.25|3020.55|22
1650138990000|2022-04-16 19:56:30|3028.28|3020.58|3028.28|3020.58|3028.37|3020.67|3028.28|3020.58|10
1650139000000|2022-04-16 19:56:40|3028.29|3020.59|3028.37|3020.67|3028.37|3020.67|3028.25|3020.55|19
1650139010000|2022-04-16 19:56:50|3028.36|3020.66|3028.35|3020.65|3028.43|3020.73|3028.29|3020.59|25
1650139020000|2022-04-16 19:57:00|3028.32|3020.62|3028.38|3020.68|3028.38|3020.68|3028.16|3020.46|21
1650139030000|2022-04-16 19:57:10|3028.3|3020.6|3028.33|3020.63|3028.49|3020.79|3028.3|3020.6|16
1650139040000|2022-04-16 19:57:20|3028.35|3020.65|3027.62|3019.92|3028.39|3020.69|3027.59|3019.89|22
1650139050000|2022-04-16 19:57:30|3027.69|3019.99|3027.62|3019.92|3027.72|3020.02|3027.56|3019.86|26
1650139060000|2022-04-16 19:57:40|3027.61|3019.91|3027.65|3019.95|3027.7|3020|3027.54|3019.84|20
1650139070000|2022-04-16 19:57:50|3027.59|3019.89|3027.64|3019.94|3027.64|3019.94|3027.58|3019.88|7
1650139080000|2022-04-16 19:58:00|3027.58|3019.88|3027.78|3020.08|3027.79|3020.09|3027.52|3019.82|26
1650139090000|2022-04-16 19:58:10|3027.81|3020.11|3027.92|3020.22|3028.04|3020.34|3027.65|3019.95|23
1650139100000|2022-04-16 19:58:20|3027.94|3020.24|3027.94|3020.24|3028.03|3020.33|3027.81|3020.11|13
1650139110000|2022-04-16 19:58:30|3027.93|3020.23|3029.34|3021.64|3029.43|3021.73|3027.92|3020.22|32
1650139120000|2022-04-16 19:58:40|3029.35|3021.65|3029.71|3022.01|3029.71|3022.01|3029.32|3021.62|28
1650139130000|2022-04-16 19:58:50|3029.69|3021.99|3029.7|3022|3029.72|3022.02|3029.68|3021.98|10
1650139140000|2022-04-16 19:59:00|3029.67|3021.97|3029.78|3022.08|3029.78|3022.08|3029.63|3021.93|23
1650139150000|2022-04-16 19:59:10|3029.79|3022.09|3029.74|3022.04|3029.8|3022.1|3029.64|3021.94|22
1650139160000|2022-04-16 19:59:20|3029.73|3022.03|3029.75|3022.05|3029.79|3022.09|3029.73|3022.03|18
1650139170000|2022-04-16 19:59:30|3029.77|3022.07|3028.99|3021.29|3029.8|3022.1|3028.99|3021.29|24
1650139180000|2022-04-16 19:59:40|3029.07|3021.37|3029.01|3021.31|3029.13|3021.43|3029.01|3021.31|18
1650139190000|2022-04-16 19:59:50|3029.02|3021.32|3029.06|3021.36|3029.08|3021.38|3028.99|3021.29|23
1650139200000|2022-04-16 20:00:00|3029.05|3021.35|3028.85|3021.15|3029.07|3021.37|3028.8|3021.1|24
1650139210000|2022-04-16 20:00:10|3028.89|3021.19|3028.61|3020.91|3028.89|3021.19|3028.35|3020.65|23
1650139220000|2022-04-16 20:00:20|3028.57|3020.87|3028.55|3020.85|3028.63|3020.93|3028.55|3020.85|23
1650139230000|2022-04-16 20:00:30|3028.57|3020.87|3028.09|3020.39|3028.61|3020.91|3028.04|3020.34|24
1650139240000|2022-04-16 20:00:40|3028.08|3020.38|3028.25|3020.55|3028.3|3020.6|3028.07|3020.37|25
1650139250000|2022-04-16 20:00:50|3028.2|3020.5|3028.27|3020.57|3028.28|3020.58|3028.17|3020.47|14
1650139260000|2022-04-16 20:01:00|3028.06|3020.36|3028.02|3020.32|3028.06|3020.36|3027.94|3020.24|21
1650139270000|2022-04-16 20:01:10|3028.03|3020.33|3028.01|3020.31|3028.1|3020.4|3028.01|3020.31|6
1650139280000|2022-04-16 20:01:20|3027.99|3020.29|3028.06|3020.36|3028.14|3020.44|3027.96|3020.26|25
1650139290000|2022-04-16 20:01:30|3028.07|3020.37|3028.08|3020.38|3028.08|3020.38|3028.06|3020.36|4
1650139300000|2022-04-16 20:01:40|3028.09|3020.39|3028.03|3020.33|3028.09|3020.39|3027.97|3020.27|12
1650139310000|2022-04-16 20:01:50|3028.02|3020.32|3027.98|3020.28|3028.03|3020.33|3027.94|3020.24|32
1650139320000|2022-04-16 20:02:00|3028|3020.3|3027.88|3020.18|3028.05|3020.35|3027.88|3020.18|20
1650139330000|2022-04-16 20:02:10|3027.87|3020.17|3028.03|3020.33|3028.03|3020.33|3027.84|3020.14|19
1650139340000|2022-04-16 20:02:20|3028.04|3020.34|3027.99|3020.29|3028.09|3020.39|3027.69|3019.99|20
1650139350000|2022-04-16 20:02:30|3028.01|3020.31|3027.95|3020.25|3028.05|3020.35|3027.75|3020.05|25
1650139360000|2022-04-16 20:02:40|3027.85|3020.15|3027.81|3020.11|3027.98|3020.28|3027.81|3020.11|27
1650139370000|2022-04-16 20:02:50|3027.8|3020.1|3027.88|3020.18|3027.88|3020.18|3027.79|3020.09|16
1650139380000|2022-04-16 20:03:00|3027.82|3020.12|3027.83|3020.13|3027.87|3020.17|3027.79|3020.09|19
1650139390000|2022-04-16 20:03:10|3027.85|3020.15|3027.76|3020.06|3027.86|3020.16|3027.75|3020.05|15
1650139400000|2022-04-16 20:03:20|3027.82|3020.12|3027.72|3020.02|3027.82|3020.12|3027.72|3020.02|12
1650139410000|2022-04-16 20:03:30|3027.74|3020.04|3027.72|3020.02|3027.74|3020.04|3027.72|3020.02|4
1650139420000|2022-04-16 20:03:40|3027.75|3020.05|3027.71|3020.01|3027.75|3020.05|3027.68|3019.98|15
1650139430000|2022-04-16 20:03:50|3027.7|3020|3027.72|3020.02|3027.73|3020.03|3027.7|3020|7
1650139440000|2022-04-16 20:04:00|3027.71|3020.01|3027.47|3019.77|3027.72|3020.02|3027.46|3019.76|4
1650139450000|2022-04-16 20:04:10|3027.37|3019.67|3027.97|3020.27|3028.05|3020.35|3027.37|3019.67|18
1650139460000|2022-04-16 20:04:20|3028.01|3020.31|3027.9|3020.2|3028.01|3020.31|3027.85|3020.15|25
1650139470000|2022-04-16 20:04:30|3027.92|3020.22|3027.93|3020.23|3027.94|3020.24|3027.88|3020.18|19
1650139480000|2022-04-16 20:04:40|3027.94|3020.24|3027.95|3020.25|3027.95|3020.25|3027.88|3020.18|24
1650139490000|2022-04-16 20:04:50|3027.96|3020.26|3027.93|3020.23|3027.96|3020.26|3027.88|3020.18|20
1650139500000|2022-04-16 20:05:00|3027.94|3020.24|3027.93|3020.23|3027.95|3020.25|3027.92|3020.22|10
1650139510000|2022-04-16 20:05:10|3027.95|3020.25|3027.83|3020.13|3027.95|3020.25|3027.83|3020.13|5
1650139520000|2022-04-16 20:05:20|3027.86|3020.16|3027.93|3020.23|3027.94|3020.24|3027.61|3019.91|10
1650139530000|2022-04-16 20:05:30|3027.89|3020.19|3027.9|3020.2|3027.93|3020.23|3027.81|3020.11|22
1650139540000|2022-04-16 20:05:40|3027.87|3020.17|3027.9|3020.2|3027.92|3020.22|3027.85|3020.15|20
1650139550000|2022-04-16 20:05:50|3027.83|3020.13|3027.83|3020.13|3027.89|3020.19|3027.77|3020.07|27
1650139560000|2022-04-16 20:06:00|3027.87|3020.17|3027.8|3020.1|3027.88|3020.18|3027.75|3020.05|27
1650139570000|2022-04-16 20:06:10|3027.86|3020.16|3027.76|3020.06|3027.87|3020.17|3027.75|3020.05|7
1650139580000|2022-04-16 20:06:20|3027.77|3020.07|3027.84|3020.14|3027.87|3020.17|3027.77|3020.07|13
1650139590000|2022-04-16 20:06:30|3027.83|3020.13|3027.78|3020.08|3027.86|3020.16|3027.77|3020.07|17
1650139600000|2022-04-16 20:06:40|3027.77|3020.07|3027.87|3020.17|3027.92|3020.22|3027.77|3020.07|19
1650139610000|2022-04-16 20:06:50|3027.84|3020.14|3027.77|3020.07|3027.89|3020.19|3027.76|3020.06|14
1650139620000|2022-04-16 20:07:00|3027.85|3020.15|3027.86|3020.16|3027.91|3020.21|3027.78|3020.08|12
1650139630000|2022-04-16 20:07:10|3027.88|3020.18|3027.86|3020.16|3027.91|3020.21|3027.84|3020.14|7
1650139640000|2022-04-16 20:07:20|3027.87|3020.17|3027.87|3020.17|3027.87|3020.17|3027.87|3020.17|1
1650139650000|2022-04-16 20:07:30|3027.84|3020.14|3027.85|3020.15|3027.91|3020.21|3027.84|3020.14|11
1650139660000|2022-04-16 20:07:40|3027.84|3020.14|3027.88|3020.18|3027.91|3020.21|3027.84|3020.14|12
1650139670000|2022-04-16 20:07:50|3027.87|3020.17|3027.88|3020.18|3027.88|3020.18|3027.84|3020.14|11
1650139680000|2022-04-16 20:08:00|3027.87|3020.17|3028.34|3020.64|3028.42|3020.72|3027.84|3020.14|26
1650139690000|2022-04-16 20:08:10|3028.33|3020.63|3028.41|3020.71|3028.47|3020.77|3028.32|3020.62|13
1650139700000|2022-04-16 20:08:20|3028.29|3020.59|3028.4|3020.7|3028.47|3020.77|3028.29|3020.59|17
1650139710000|2022-04-16 20:08:30|3028.48|3020.78|3028.45|3020.75|3028.48|3020.78|3028.38|3020.68|12
1650139720000|2022-04-16 20:08:40|3028.4|3020.7|3028.45|3020.75|3028.45|3020.75|3028.4|3020.7|2
1650139740000|2022-04-16 20:09:00|3028.3|3020.6|3028.45|3020.75|3028.47|3020.77|3028.3|3020.6|4
1650139760000|2022-04-16 20:09:20|3028.48|3020.78|3028.86|3021.16|3028.86|3021.16|3028.45|3020.75|11
1650139770000|2022-04-16 20:09:30|3029.02|3021.32|3029.22|3021.52|3029.28|3021.58|3029.01|3021.31|23
1650139780000|2022-04-16 20:09:40|3029.27|3021.57|3029.23|3021.53|3029.27|3021.57|3029.22|3021.52|8
1650139790000|2022-04-16 20:09:50|3029.22|3021.52|3031.04|3023.34|3031.04|3023.34|3029.22|3021.52|24
1650139800000|2022-04-16 20:10:00|3031.03|3023.33|3030.79|3023.09|3031.05|3023.35|3030.78|3023.08|25
1650139810000|2022-04-16 20:10:10|3030.77|3023.07|3030.8|3023.1|3030.84|3023.14|3030.77|3023.07|10
1650139820000|2022-04-16 20:10:20|3030.82|3023.12|3030.8|3023.1|3030.82|3023.12|3030.77|3023.07|12
1650139830000|2022-04-16 20:10:30|3030.77|3023.07|3030.71|3023.01|3030.79|3023.09|3030.68|3022.98|10
1650139840000|2022-04-16 20:10:40|3030.69|3022.99|3030.79|3023.09|3030.79|3023.09|3030.68|3022.98|9
1650139850000|2022-04-16 20:10:50|3030.78|3023.08|3030.09|3022.39|3030.81|3023.11|3029.92|3022.22|36
1650139860000|2022-04-16 20:11:00|3030.05|3022.35|3030.1|3022.4|3030.1|3022.4|3029.94|3022.24|12
1650139870000|2022-04-16 20:11:10|3030.15|3022.45|3029.99|3022.29|3030.17|3022.47|3029.95|3022.25|18
1650139880000|2022-04-16 20:11:20|3030.03|3022.33|3029.98|3022.28|3030.06|3022.36|3029.97|3022.27|9
1650139890000|2022-04-16 20:11:30|3030.01|3022.31|3029.76|3022.06|3030.06|3022.36|3029.74|3022.04|16
1650139900000|2022-04-16 20:11:40|3029.77|3022.07|3029.27|3021.57|3029.89|3022.19|3029.23|3021.53|21
1650139910000|2022-04-16 20:11:50|3029.3|3021.6|3029.05|3021.35|3029.3|3021.6|3028.98|3021.28|30
1650139920000|2022-04-16 20:12:00|3029.03|3021.33|3029.11|3021.41|3029.11|3021.41|3028.88|3021.18|23
1650139930000|2022-04-16 20:12:10|3029.03|3021.33|3028.67|3020.97|3029.06|3021.36|3028.62|3020.92|29
1650139940000|2022-04-16 20:12:20|3028.68|3020.98|3028.67|3020.97|3028.76|3021.06|3028.62|3020.92|21
1650139950000|2022-04-16 20:12:30|3028.66|3020.96|3028.67|3020.97|3028.77|3021.07|3028.58|3020.88|25
1650139960000|2022-04-16 20:12:40|3028.68|3020.98|3028.74|3021.04|3028.74|3021.04|3028.57|3020.87|15
1650139970000|2022-04-16 20:12:50|3028.71|3021.01|3028.64|3020.94|3028.8|3021.1|3028.53|3020.83|18
1650139980000|2022-04-16 20:13:00|3028.7|3021|3028.74|3021.04|3028.74|3021.04|3028.7|3021|6
1650139990000|2022-04-16 20:13:10|3028.59|3020.89|3028.65|3020.95|3028.73|3021.03|3028.59|3020.89|21
1650140000000|2022-04-16 20:13:20|3028.66|3020.96|3027.87|3020.17|3028.66|3020.96|3027.76|3020.06|26
1650140010000|2022-04-16 20:13:30|3027.91|3020.21|3028.15|3020.45|3028.29|3020.59|3027.91|3020.21|22
1650140020000|2022-04-16 20:13:40|3028.12|3020.42|3027.98|3020.28|3028.12|3020.42|3027.91|3020.21|20
1650140030000|2022-04-16 20:13:50|3027.92|3020.22|3027.95|3020.25|3027.97|3020.27|3027.86|3020.16|15
1650140040000|2022-04-16 20:14:00|3027.96|3020.26|3027.87|3020.17|3027.97|3020.27|3027.83|3020.13|23
1650140050000|2022-04-16 20:14:10|3027.88|3020.18|3028.41|3020.71|3028.46|3020.76|3027.83|3020.13|28
1650140060000|2022-04-16 20:14:20|3028.45|3020.75|3028.13|3020.43|3028.5|3020.8|3028.13|3020.43|27
1650140070000|2022-04-16 20:14:30|3028.34|3020.64|3028.15|3020.45|3028.4|3020.7|3028.02|3020.32|25
1650140080000|2022-04-16 20:14:40|3028.21|3020.51|3028.14|3020.44|3028.23|3020.53|3028.07|3020.37|16
1650140090000|2022-04-16 20:14:50|3027.88|3020.18|3028.06|3020.36|3028.06|3020.36|3027.81|3020.11|27
1650140100000|2022-04-16 20:15:00|3028.03|3020.33|3028.04|3020.34|3028.07|3020.37|3027.92|3020.22|20
1650140110000|2022-04-16 20:15:10|3027.8|3020.1|3027.7|3020|3027.8|3020.1|3027.4|3019.7|17
1650140120000|2022-04-16 20:15:20|3027.71|3020.01|3028.04|3020.34|3028.04|3020.34|3027.67|3019.97|34
1650140130000|2022-04-16 20:15:30|3028.08|3020.38|3028.02|3020.32|3028.1|3020.4|3027.94|3020.24|16
1650140140000|2022-04-16 20:15:40|3028.01|3020.31|3028.22|3020.52|3028.27|3020.57|3028.01|3020.31|17
1650140150000|2022-04-16 20:15:50|3028.17|3020.47|3028.19|3020.49|3028.25|3020.55|3028.14|3020.44|17
1650140160000|2022-04-16 20:16:00|3028.2|3020.5|3028.24|3020.54|3028.25|3020.55|3028.16|3020.46|18
1650140170000|2022-04-16 20:16:10|3028.17|3020.47|3028.07|3020.37|3028.17|3020.47|3028.05|3020.35|15
1650140180000|2022-04-16 20:16:20|3028.08|3020.38|3028.1|3020.4|3028.1|3020.4|3028.04|3020.34|20
1650140190000|2022-04-16 20:16:30|3028.08|3020.38|3028.05|3020.35|3028.09|3020.39|3027.98|3020.28|29
1650140200000|2022-04-16 20:16:40|3028.07|3020.37|3028.06|3020.36|3028.07|3020.37|3028.03|3020.33|9
1650140210000|2022-04-16 20:16:50|3028.27|3020.57|3028.27|3020.57|3028.31|3020.61|3028.25|3020.55|11
1650140220000|2022-04-16 20:17:00|3028.34|3020.64|3028.27|3020.57|3028.34|3020.64|3028.25|3020.55|15
1650140230000|2022-04-16 20:17:10|3028.26|3020.56|3028.08|3020.38|3028.3|3020.6|3028.08|3020.38|22
1650140240000|2022-04-16 20:17:20|3028.07|3020.37|3028.09|3020.39|3028.15|3020.45|3028.06|3020.36|15
1650140250000|2022-04-16 20:17:30|3028.11|3020.41|3028.09|3020.39|3028.12|3020.42|3028.07|3020.37|14
1650140260000|2022-04-16 20:17:40|3028.12|3020.42|3028.11|3020.41|3028.13|3020.43|3028.07|3020.37|19
1650140270000|2022-04-16 20:17:50|3028.1|3020.4|3028.12|3020.42|3028.16|3020.46|3028.08|3020.38|21
1650140280000|2022-04-16 20:18:00|3028.13|3020.43|3028.16|3020.46|3028.17|3020.47|3028.1|3020.4|18
1650140290000|2022-04-16 20:18:10|3028.18|3020.48|3028.24|3020.54|3028.24|3020.54|3028.11|3020.41|14
1650140300000|2022-04-16 20:18:20|3028.25|3020.55|3028.19|3020.49|3028.29|3020.59|3028.19|3020.49|4
1650140310000|2022-04-16 20:18:30|3028.16|3020.46|3029.11|3021.41|3029.11|3021.41|3028.16|3020.46|25
1650140320000|2022-04-16 20:18:40|3029.04|3021.34|3029.06|3021.36|3029.16|3021.46|3029.04|3021.34|14
1650140330000|2022-04-16 20:18:50|3029.1|3021.4|3029.01|3021.31|3029.15|3021.45|3029.01|3021.31|10
1650140340000|2022-04-16 20:19:00|3029|3021.3|3028.46|3020.76|3029|3021.3|3028.42|3020.72|21
1650140350000|2022-04-16 20:19:10|3028.44|3020.74|3028.43|3020.73|3028.54|3020.84|3028.41|3020.71|19
1650140360000|2022-04-16 20:19:20|3028.52|3020.82|3028.5|3020.8|3028.53|3020.83|3028.42|3020.72|19
1650140370000|2022-04-16 20:19:30|3028.46|3020.76|3028.66|3020.96|3028.66|3020.96|3028.39|3020.69|13
1650140380000|2022-04-16 20:19:40|3028.65|3020.95|3028.61|3020.91|3028.66|3020.96|3028.58|3020.88|17
1650140390000|2022-04-16 20:19:50|3028.62|3020.92|3028.61|3020.91|3028.62|3020.92|3028.58|3020.88|9
1650140400000|2022-04-16 20:20:00|3028.59|3020.89|3028.62|3020.92|3028.63|3020.93|3028.56|3020.86|18
1650140410000|2022-04-16 20:20:10|3028.63|3020.93|3028.65|3020.95|3028.66|3020.96|3028.62|3020.92|11
1650140420000|2022-04-16 20:20:20|3028.66|3020.96|3028.67|3020.97|3028.68|3020.98|3028.64|3020.94|10
1650140430000|2022-04-16 20:20:30|3028.65|3020.95|3028.79|3021.09|3028.82|3021.12|3028.57|3020.87|26
1650140440000|2022-04-16 20:20:40|3028.82|3021.12|3028.91|3021.21|3028.93|3021.23|3028.77|3021.07|19
1650140450000|2022-04-16 20:20:50|3028.89|3021.19|3028.91|3021.21|3028.92|3021.22|3028.87|3021.17|17
1650140460000|2022-04-16 20:21:00|3028.89|3021.19|3028.89|3021.19|3028.9|3021.2|3028.89|3021.19|3
1650140470000|2022-04-16 20:21:10|3028.87|3021.17|3028.85|3021.15|3028.89|3021.19|3028.85|3021.15|3
1650140480000|2022-04-16 20:21:20|3028.84|3021.14|3028.87|3021.17|3028.91|3021.21|3028.84|3021.14|17
1650140490000|2022-04-16 20:21:30|3028.91|3021.21|3028.88|3021.18|3028.91|3021.21|3028.86|3021.16|10
1650140500000|2022-04-16 20:21:40|3028.87|3021.17|3028.89|3021.19|3028.89|3021.19|3028.86|3021.16|9
1650140510000|2022-04-16 20:21:50|3028.9|3021.2|3028.87|3021.17|3028.91|3021.21|3028.87|3021.17|6
1650140520000|2022-04-16 20:22:00|3028.88|3021.18|3028.88|3021.18|3028.93|3021.23|3028.86|3021.16|11
1650140530000|2022-04-16 20:22:10|3028.87|3021.17|3028.89|3021.19|3028.91|3021.21|3028.87|3021.17|7
1650140540000|2022-04-16 20:22:20|3028.9|3021.2|3028.88|3021.18|3028.9|3021.2|3028.88|3021.18|3
1650140550000|2022-04-16 20:22:30|3028.89|3021.19|3028.89|3021.19|3028.9|3021.2|3028.87|3021.17|11
1650140560000|2022-04-16 20:22:40|3028.9|3021.2|3028.88|3021.18|3028.9|3021.2|3028.87|3021.17|11
1650140570000|2022-04-16 20:22:50|3028.87|3021.17|3028.9|3021.2|3028.9|3021.2|3028.87|3021.17|12
1650140580000|2022-04-16 20:23:00|3028.88|3021.18|3028.9|3021.2|3028.9|3021.2|3028.87|3021.17|14
1650140590000|2022-04-16 20:23:10|3028.88|3021.18|3028.89|3021.19|3028.9|3021.2|3028.88|3021.18|9
1650140600000|2022-04-16 20:23:20|3028.88|3021.18|3028.44|3020.74|3028.92|3021.22|3028.37|3020.67|14
1650140610000|2022-04-16 20:23:30|3028.37|3020.67|3028.38|3020.68|3028.52|3020.82|3028.26|3020.56|29
1650140620000|2022-04-16 20:23:40|3028.39|3020.69|3028.3|3020.6|3028.4|3020.7|3028.3|3020.6|14
1650140630000|2022-04-16 20:23:50|3028.33|3020.63|3028.3|3020.6|3028.35|3020.65|3028.29|3020.59|14
1650140640000|2022-04-16 20:24:00|3028.31|3020.61|3028.29|3020.59|3028.34|3020.64|3028.26|3020.56|21
1650140650000|2022-04-16 20:24:10|3028.3|3020.6|3028.41|3020.71|3028.43|3020.73|3028.3|3020.6|6
1650140660000|2022-04-16 20:24:20|3028.12|3020.42|3028.4|3020.7|3028.41|3020.71|3028.12|3020.42|8
1650140670000|2022-04-16 20:24:30|3028.38|3020.68|3028.39|3020.69|3028.43|3020.73|3028.37|3020.67|26
1650140680000|2022-04-16 20:24:40|3028.38|3020.68|3028.38|3020.68|3028.42|3020.72|3028.35|3020.65|19
1650140690000|2022-04-16 20:24:50|3028.4|3020.7|3028.27|3020.57|3028.4|3020.7|3028.27|3020.57|15
1650140700000|2022-04-16 20:25:00|3028.28|3020.58|3028.35|3020.65|3028.35|3020.65|3028.27|3020.57|14
1650140710000|2022-04-16 20:25:10|3028.32|3020.62|3028.23|3020.53|3028.42|3020.72|3028.18|3020.48|18
1650140720000|2022-04-16 20:25:20|3028.27|3020.57|3028.38|3020.68|3028.46|3020.76|3028.27|3020.57|14
1650140730000|2022-04-16 20:25:30|3028.42|3020.72|3028.37|3020.67|3028.47|3020.77|3028.36|3020.66|11
1650140740000|2022-04-16 20:25:40|3028.38|3020.68|3028.38|3020.68|3028.45|3020.75|3028.37|3020.67|7
1650140750000|2022-04-16 20:25:50|3028.39|3020.69|3028.49|3020.79|3028.61|3020.91|3028.38|3020.68|20
1650140760000|2022-04-16 20:26:00|3028.56|3020.86|3028.76|3021.06|3028.83|3021.13|3028.48|3020.78|26
1650140770000|2022-04-16 20:26:10|3028.86|3021.16|3028.75|3021.05|3028.87|3021.17|3028.68|3020.98|23
1650140780000|2022-04-16 20:26:20|3028.77|3021.07|3028.82|3021.12|3028.82|3021.12|3028.66|3020.96|15
1650140790000|2022-04-16 20:26:30|3028.84|3021.14|3028.7|3021|3028.86|3021.16|3028.65|3020.95|20
1650140800000|2022-04-16 20:26:40|3028.69|3020.99|3028.6|3020.9|3028.81|3021.11|3028.6|3020.9|17
1650140810000|2022-04-16 20:26:50|3028.7|3021|3028.71|3021.01|3028.81|3021.11|3028.6|3020.9|23
1650140820000|2022-04-16 20:27:00|3028.78|3021.08|3028.71|3021.01|3028.82|3021.12|3028.69|3020.99|12
1650140830000|2022-04-16 20:27:10|3028.7|3021|3028.84|3021.14|3028.87|3021.17|3028.7|3021|19
1650140840000|2022-04-16 20:27:20|3028.74|3021.04|3029.52|3021.82|3029.52|3021.82|3028.74|3021.04|18
1650140850000|2022-04-16 20:27:30|3029.54|3021.84|3029.57|3021.87|3029.58|3021.88|3029.49|3021.79|19
1650140860000|2022-04-16 20:27:40|3029.59|3021.89|3029.58|3021.88|3029.64|3021.94|3029.56|3021.86|21
1650140870000|2022-04-16 20:27:50|3029.61|3021.91|3029.11|3021.41|3029.62|3021.92|3029.1|3021.4|18
1650140880000|2022-04-16 20:28:00|3029.1|3021.4|3029.09|3021.39|3029.15|3021.45|3029.06|3021.36|15
1650140900000|2022-04-16 20:28:20|3029.11|3021.41|3029.09|3021.39|3029.12|3021.42|3029.09|3021.39|3
1650140910000|2022-04-16 20:28:30|3029.21|3021.51|3029.51|3021.81|3029.52|3021.82|3029.21|3021.51|7
1650140920000|2022-04-16 20:28:40|3029.52|3021.82|3029.39|3021.69|3029.52|3021.82|3029.39|3021.69|11
1650140930000|2022-04-16 20:28:50|3029.4|3021.7|3029.51|3021.81|3029.52|3021.82|3029.4|3021.7|25
1650140940000|2022-04-16 20:29:00|3029.53|3021.83|3029.42|3021.72|3029.54|3021.84|3029.42|3021.72|11
1650140950000|2022-04-16 20:29:10|3029.43|3021.73|3029.42|3021.72|3029.43|3021.73|3029.42|3021.72|4
1650140960000|2022-04-16 20:29:20|3029.43|3021.73|3029.54|3021.84|3029.56|3021.86|3029.43|3021.73|13
1650140970000|2022-04-16 20:29:30|3029.6|3021.9|3029.55|3021.85|3029.61|3021.91|3029.54|3021.84|19
1650140980000|2022-04-16 20:29:40|3029.58|3021.88|3029.56|3021.86|3029.58|3021.88|3029.53|3021.83|5
1650141000000|2022-04-16 20:30:00|3029.61|3021.91|3029.28|3021.58|3029.61|3021.91|3029.28|3021.58|18
1650141010000|2022-04-16 20:30:10|3029.27|3021.57|3029.4|3021.7|3029.41|3021.71|3029.24|3021.54|19
1650141020000|2022-04-16 20:30:20|3029.45|3021.75|3030.79|3023.09|3030.79|3023.09|3029.39|3021.69|20
1650141030000|2022-04-16 20:30:30|3030.78|3023.08|3030.87|3023.17|3030.91|3023.21|3030.78|3023.08|23
1650141040000|2022-04-16 20:30:40|3030.86|3023.16|3030.97|3023.27|3031.03|3023.33|3030.83|3023.13|26
1650141050000|2022-04-16 20:30:50|3030.9|3023.2|3030.94|3023.24|3031.01|3023.31|3030.9|3023.2|19
1650141060000|2022-04-16 20:31:00|3030.98|3023.28|3031.42|3023.72|3031.42|3023.72|3030.92|3023.22|18
1650141070000|2022-04-16 20:31:10|3031.43|3023.73|3031.41|3023.71|3031.45|3023.75|3031.35|3023.65|20
1650141080000|2022-04-16 20:31:20|3031.42|3023.72|3031.48|3023.78|3031.67|3023.97|3031.31|3023.61|25
1650141090000|2022-04-16 20:31:30|3031.47|3023.77|3031.53|3023.83|3031.54|3023.84|3031.47|3023.77|8
1650141100000|2022-04-16 20:31:40|3031.51|3023.81|3031.56|3023.86|3031.57|3023.87|3031.5|3023.8|21
1650141110000|2022-04-16 20:31:50|3031.57|3023.87|3031.33|3023.63|3031.58|3023.88|3031.32|3023.62|20
1650141120000|2022-04-16 20:32:00|3031.34|3023.64|3031.33|3023.63|3031.51|3023.81|3031.29|3023.59|22
1650141130000|2022-04-16 20:32:10|3031.43|3023.73|3031.45|3023.75|3031.49|3023.79|3031.29|3023.59|26
1650141140000|2022-04-16 20:32:20|3031.47|3023.77|3031.57|3023.87|3031.57|3023.87|3031.3|3023.6|24
1650141150000|2022-04-16 20:32:30|3031.52|3023.82|3031.46|3023.76|3031.55|3023.85|3031.36|3023.66|17
1650141160000|2022-04-16 20:32:40|3031.47|3023.77|3031.49|3023.79|3031.5|3023.8|3031.47|3023.77|9
1650141170000|2022-04-16 20:32:50|3031.5|3023.8|3031.4|3023.7|3031.5|3023.8|3031.37|3023.67|13
1650141180000|2022-04-16 20:33:00|3031.41|3023.71|3031.41|3023.71|3031.42|3023.72|3031.33|3023.63|9
1650141190000|2022-04-16 20:33:10|3031.42|3023.72|3031.41|3023.71|3031.42|3023.72|3031.41|3023.71|2
1650141200000|2022-04-16 20:33:20|3031.35|3023.65|3031.39|3023.69|3031.39|3023.69|3031.35|3023.65|7
1650141210000|2022-04-16 20:33:30|3031.36|3023.66|3031.38|3023.68|3031.39|3023.69|3031.36|3023.66|8
1650141220000|2022-04-16 20:33:40|3031.39|3023.69|3031.36|3023.66|3031.39|3023.69|3031.07|3023.37|13
1650141230000|2022-04-16 20:33:50|3031.34|3023.64|3031.31|3023.61|3031.34|3023.64|3031.28|3023.58|12
1650141240000|2022-04-16 20:34:00|3031.33|3023.63|3031.29|3023.59|3031.35|3023.65|3031.29|3023.59|7
1650141250000|2022-04-16 20:34:10|3031.33|3023.63|3031.37|3023.67|3031.37|3023.67|3031.31|3023.61|12
1650141260000|2022-04-16 20:34:20|3031.38|3023.68|3031.37|3023.67|3031.38|3023.68|3031.37|3023.67|6
1650141270000|2022-04-16 20:34:30|3031.36|3023.66|3031.36|3023.66|3031.37|3023.67|3031.36|3023.66|11
1650141280000|2022-04-16 20:34:40|3031.35|3023.65|3031.35|3023.65|3031.35|3023.65|3031.35|3023.65|1
1650141290000|2022-04-16 20:34:50|3031.36|3023.66|3031.32|3023.62|3031.36|3023.66|3031.29|3023.59|9
1650141300000|2022-04-16 20:35:00|3031.35|3023.65|3031.33|3023.63|3031.36|3023.66|3031.31|3023.61|5
1650141310000|2022-04-16 20:35:10|3031.31|3023.61|3031.38|3023.68|3031.42|3023.72|3031.31|3023.61|12
1650141320000|2022-04-16 20:35:20|3031.39|3023.69|3031.4|3023.7|3031.46|3023.76|3031.38|3023.68|15
1650141330000|2022-04-16 20:35:30|3031.43|3023.73|3031.44|3023.74|3031.48|3023.78|3031.4|3023.7|8
1650141340000|2022-04-16 20:35:40|3031.47|3023.77|3031.42|3023.72|3031.47|3023.77|3031.37|3023.67|19
1650141350000|2022-04-16 20:35:50|3031.44|3023.74|3031.42|3023.72|3031.46|3023.76|3031.4|3023.7|14
1650141360000|2022-04-16 20:36:00|3031.48|3023.78|3031.43|3023.73|3031.48|3023.78|3031.41|3023.71|16
1650141370000|2022-04-16 20:36:10|3031.44|3023.74|3031.38|3023.68|3031.44|3023.74|3031.38|3023.68|10
1650141380000|2022-04-16 20:36:20|3031.4|3023.7|3031.46|3023.76|3031.47|3023.77|3031.38|3023.68|23
1650141390000|2022-04-16 20:36:30|3031.45|3023.75|3031.4|3023.7|3031.47|3023.77|3031.38|3023.68|19
1650141400000|2022-04-16 20:36:40|3031.39|3023.69|3031.44|3023.74|3031.46|3023.76|3031.34|3023.64|15
1650141410000|2022-04-16 20:36:50|3031.46|3023.76|3031.43|3023.73|3031.48|3023.78|3031.41|3023.71|10
1650141420000|2022-04-16 20:37:00|3031.45|3023.75|3031.45|3023.75|3031.5|3023.8|3031.42|3023.72|30
1650141430000|2022-04-16 20:37:10|3031.44|3023.74|3031.45|3023.75|3031.48|3023.78|3031.43|3023.73|22
1650141440000|2022-04-16 20:37:20|3031.44|3023.74|3031.29|3023.59|3031.47|3023.77|3031.2|3023.5|26
1650141450000|2022-04-16 20:37:30|3031.28|3023.58|3031.26|3023.56|3031.28|3023.58|3031.2|3023.5|17
1650141460000|2022-04-16 20:37:40|3031.27|3023.57|3031.23|3023.53|3031.27|3023.57|3031.22|3023.52|15
1650141470000|2022-04-16 20:37:50|3031.22|3023.52|3031.26|3023.56|3031.27|3023.57|3031.17|3023.47|23
1650141480000|2022-04-16 20:38:00|3031.25|3023.55|3031.16|3023.46|3031.27|3023.57|3031.14|3023.44|18
1650141490000|2022-04-16 20:38:10|3031.19|3023.49|3031.23|3023.53|3031.26|3023.56|3031.15|3023.45|10
1650141500000|2022-04-16 20:38:20|3031.25|3023.55|3031.16|3023.46|3031.36|3023.66|3031.16|3023.46|18
1650141510000|2022-04-16 20:38:30|3031.15|3023.45|3031.24|3023.54|3031.24|3023.54|3031.05|3023.35|26
1650141520000|2022-04-16 20:38:40|3031.21|3023.51|3031.07|3023.37|3031.25|3023.55|3031.07|3023.37|14
1650141530000|2022-04-16 20:38:50|3031.08|3023.38|3030.54|3022.84|3031.08|3023.38|3030.54|3022.84|20
1650141540000|2022-04-16 20:39:00|3030.46|3022.76|3030.55|3022.85|3030.63|3022.93|3030.4|3022.7|30
1650141550000|2022-04-16 20:39:10|3030.57|3022.87|3030.49|3022.79|3030.62|3022.92|3030.49|3022.79|23
1650141560000|2022-04-16 20:39:20|3030.52|3022.82|3030.52|3022.82|3030.56|3022.86|3030.49|3022.79|21
1650141570000|2022-04-16 20:39:30|3030.5|3022.8|3030.51|3022.81|3030.52|3022.82|3030.48|3022.78|5
1650141580000|2022-04-16 20:39:40|3030.54|3022.84|3030.51|3022.81|3030.57|3022.87|3030.48|3022.78|15
1650141600000|2022-04-16 20:40:00|3030.5|3022.8|3030.36|3022.66|3030.56|3022.86|3030.36|3022.66|8
1650141610000|2022-04-16 20:40:10|3030.51|3022.81|3030.52|3022.82|3030.53|3022.83|3030.51|3022.81|6
1650141620000|2022-04-16 20:40:20|3030.53|3022.83|3030.53|3022.83|3030.55|3022.85|3030.47|3022.77|14
1650141630000|2022-04-16 20:40:30|3030.49|3022.79|3030.48|3022.78|3030.54|3022.84|3030.47|3022.77|15
1650141640000|2022-04-16 20:40:40|3030.5|3022.8|3030.51|3022.81|3030.53|3022.83|3030.47|3022.77|13
1650141650000|2022-04-16 20:40:50|3030.5|3022.8|3030.99|3023.29|3030.99|3023.29|3030.47|3022.77|21
1650141660000|2022-04-16 20:41:00|3030.98|3023.28|3031.08|3023.38|3031.08|3023.38|3030.98|3023.28|12
1650141670000|2022-04-16 20:41:10|3030.99|3023.29|3030.99|3023.29|3031.06|3023.36|3030.99|3023.29|9
1650141680000|2022-04-16 20:41:20|3031.06|3023.36|3031.06|3023.36|3031.07|3023.37|3031.04|3023.34|4
1650141690000|2022-04-16 20:41:30|3031.03|3023.33|3031.3|3023.6|3031.34|3023.64|3030.95|3023.25|14
1650141700000|2022-04-16 20:41:40|3031.28|3023.58|3031.34|3023.64|3031.38|3023.68|3031.26|3023.56|20
1650141710000|2022-04-16 20:41:50|3031.33|3023.63|3031.37|3023.67|3031.46|3023.76|3031.27|3023.57|24
1650141720000|2022-04-16 20:42:00|3031.41|3023.71|3031.35|3023.65|3031.41|3023.71|3031.33|3023.63|17
1650141730000|2022-04-16 20:42:10|3031.37|3023.67|3031.33|3023.63|3031.39|3023.69|3031.26|3023.56|19
1650141740000|2022-04-16 20:42:20|3031.34|3023.64|3031.34|3023.64|3031.34|3023.64|3031.34|3023.64|1
1650141750000|2022-04-16 20:42:30|3031.36|3023.66|3031.32|3023.62|3031.36|3023.66|3031.29|3023.59|10
1650141760000|2022-04-16 20:42:40|3031.33|3023.63|3031.35|3023.65|3031.36|3023.66|3031.32|3023.62|4
1650141770000|2022-04-16 20:42:50|3031.34|3023.64|3031.07|3023.37|3031.35|3023.65|3030.9|3023.2|27
1650141780000|2022-04-16 20:43:00|3031.08|3023.38|3030.84|3023.14|3031.09|3023.39|3030.8|3023.1|26
1650141790000|2022-04-16 20:43:10|3030.85|3023.15|3030.88|3023.18|3030.91|3023.21|3030.82|3023.12|17
1650141800000|2022-04-16 20:43:20|3030.97|3023.27|3031.05|3023.35|3031.08|3023.38|3030.97|3023.27|16
1650141810000|2022-04-16 20:43:30|3031.06|3023.36|3031.02|3023.32|3031.06|3023.36|3030.73|3023.03|9
1650141820000|2022-04-16 20:43:40|3031.05|3023.35|3031.05|3023.35|3031.07|3023.37|3031.04|3023.34|9
1650141830000|2022-04-16 20:43:50|3031.06|3023.36|3031.03|3023.33|3031.06|3023.36|3031.03|3023.33|8
1650141840000|2022-04-16 20:44:00|3031.01|3023.31|3031.14|3023.44|3031.14|3023.44|3031.01|3023.31|13
1650141850000|2022-04-16 20:44:10|3031.15|3023.45|3031.09|3023.39|3031.15|3023.45|3031.09|3023.39|11
1650141860000|2022-04-16 20:44:20|3031.06|3023.36|3031.12|3023.42|3031.17|3023.47|3031.06|3023.36|12
1650141870000|2022-04-16 20:44:30|3031.1|3023.4|3031.12|3023.42|3031.12|3023.42|3031.1|3023.4|8
1650141880000|2022-04-16 20:44:40|3031.1|3023.4|3031.11|3023.41|3031.12|3023.42|3031.1|3023.4|6
1650141890000|2022-04-16 20:44:50|3031.12|3023.42|3030.53|3022.83|3031.12|3023.42|3030.48|3022.78|28
1650141900000|2022-04-16 20:45:00|3030.54|3022.84|3030.47|3022.77|3030.59|3022.89|3030.41|3022.71|14
1650141910000|2022-04-16 20:45:10|3030.53|3022.83|3030.54|3022.84|3030.57|3022.87|3030.44|3022.74|18
1650141920000|2022-04-16 20:45:20|3030.55|3022.85|3030.48|3022.78|3030.6|3022.9|3030.47|3022.77|24
1650141930000|2022-04-16 20:45:30|3030.49|3022.79|3030.53|3022.83|3030.57|3022.87|3030.46|3022.76|17
1650141940000|2022-04-16 20:45:40|3030.57|3022.87|3030.51|3022.81|3030.57|3022.87|3030.49|3022.79|7
1650141950000|2022-04-16 20:45:50|3030.52|3022.82|3030.58|3022.88|3030.63|3022.93|3030.5|3022.8|19
1650141960000|2022-04-16 20:46:00|3030.62|3022.92|3030.58|3022.88|3030.63|3022.93|3030.55|3022.85|9
1650141970000|2022-04-16 20:46:10|3030.57|3022.87|3030.57|3022.87|3030.57|3022.87|3030.56|3022.86|3
1650141980000|2022-04-16 20:46:20|3030.61|3022.91|3030.57|3022.87|3030.61|3022.91|3030.57|3022.87|2
1650141990000|2022-04-16 20:46:30|3030.61|3022.91|3030.78|3023.08|3030.78|3023.08|3030.44|3022.74|15
1650142000000|2022-04-16 20:46:40|3030.83|3023.13|3031.25|3023.55|3031.3|3023.6|3030.83|3023.13|10
1650142010000|2022-04-16 20:46:50|3031.29|3023.59|3031.26|3023.56|3031.33|3023.63|3031.16|3023.46|18
1650142020000|2022-04-16 20:47:00|3031.25|3023.55|3031.19|3023.49|3031.29|3023.59|3031.17|3023.47|18
1650142030000|2022-04-16 20:47:10|3031.21|3023.51|3031.21|3023.51|3031.25|3023.55|3031.15|3023.45|14
1650142040000|2022-04-16 20:47:20|3031.23|3023.53|3031.31|3023.61|3031.31|3023.61|3031.23|3023.53|8
1650142050000|2022-04-16 20:47:30|3031.34|3023.64|3031.31|3023.61|3031.35|3023.65|3031.25|3023.55|19
1650142060000|2022-04-16 20:47:40|3031.3|3023.6|3031.23|3023.53|3031.31|3023.61|3031.22|3023.52|9
1650142070000|2022-04-16 20:47:50|3031.24|3023.54|3031.33|3023.63|3031.33|3023.63|3031.24|3023.54|6
1650142080000|2022-04-16 20:48:00|3031.34|3023.64|3031.3|3023.6|3031.37|3023.67|3031.3|3023.6|8
1650142090000|2022-04-16 20:48:10|3031.33|3023.63|3031.58|3023.88|3031.58|3023.88|3031.33|3023.63|17
1650142100000|2022-04-16 20:48:20|3031.59|3023.89|3031.56|3023.86|3031.59|3023.89|3031.56|3023.86|8
1650142110000|2022-04-16 20:48:30|3031.57|3023.87|3031.61|3023.91|3031.67|3023.97|3031.56|3023.86|21
1650142120000|2022-04-16 20:48:40|3031.65|3023.95|3031.61|3023.91|3031.68|3023.98|3031.6|3023.9|13
1650142140000|2022-04-16 20:49:00|3031.99|3024.29|3031.99|3024.29|3031.99|3024.29|3031.99|3024.29|1
1650142150000|2022-04-16 20:49:10|3031.97|3024.27|3032|3024.3|3032|3024.3|3031.97|3024.27|8
1650142160000|2022-04-16 20:49:20|3031.99|3024.29|3032|3024.3|3032|3024.3|3031.97|3024.27|8
1650142170000|2022-04-16 20:49:30|3031.99|3024.29|3032|3024.3|3032|3024.3|3031.96|3024.26|15
1650142180000|2022-04-16 20:49:40|3031.99|3024.29|3031.85|3024.15|3032|3024.3|3031.85|3024.15|8
1650142190000|2022-04-16 20:49:50|3031.92|3024.22|3031.99|3024.29|3031.99|3024.29|3031.92|3024.22|4
1650142200000|2022-04-16 20:50:00|3032|3024.3|3031.99|3024.29|3032|3024.3|3031.96|3024.26|9
1650142210000|2022-04-16 20:50:10|3032|3024.3|3031.95|3024.25|3032.01|3024.31|3031.94|3024.24|18
1650142220000|2022-04-16 20:50:20|3031.94|3024.24|3031.94|3024.24|3031.97|3024.27|3031.93|3024.23|9
1650142230000|2022-04-16 20:50:30|3031.93|3024.23|3031.92|3024.22|3031.96|3024.26|3031.92|3024.22|13
1650142240000|2022-04-16 20:50:40|3031.95|3024.25|3031.92|3024.22|3031.98|3024.28|3031.92|3024.22|14
1650142250000|2022-04-16 20:50:50|3031.93|3024.23|3031.94|3024.24|3031.95|3024.25|3031.92|3024.22|12
1650142260000|2022-04-16 20:51:00|3031.92|3024.22|3031.95|3024.25|3031.96|3024.26|3031.91|3024.21|9
1650142270000|2022-04-16 20:51:10|3031.93|3024.23|3031.96|3024.26|3031.97|3024.27|3031.93|3024.23|6
1650142280000|2022-04-16 20:51:20|3031.92|3024.22|3031.94|3024.24|3031.99|3024.29|3031.92|3024.22|15
1650142290000|2022-04-16 20:51:30|3031.96|3024.26|3031.66|3023.96|3031.97|3024.27|3031.51|3023.81|26
1650142300000|2022-04-16 20:51:40|3031.71|3024.01|3031.73|3024.03|3031.76|3024.06|3031.71|3024.01|12
1650142310000|2022-04-16 20:51:50|3031.74|3024.04|3031.82|3024.12|3031.82|3024.12|3031.72|3024.02|12
1650142320000|2022-04-16 20:52:00|3031.83|3024.13|3031.81|3024.11|3031.85|3024.15|3031.81|3024.11|8
1650142330000|2022-04-16 20:52:10|3031.83|3024.13|3031.81|3024.11|3031.84|3024.14|3031.8|3024.1|6
1650142340000|2022-04-16 20:52:20|3031.82|3024.12|3032.62|3024.92|3032.62|3024.92|3031.82|3024.12|18
1650142350000|2022-04-16 20:52:30|3032.61|3024.91|3032.61|3024.91|3032.63|3024.93|3032.55|3024.85|18
1650142360000|2022-04-16 20:52:40|3032.7|3025|3045.71|3038.01|3045.71|3038.01|3032.7|3025|36
1650142370000|2022-04-16 20:52:50|3045.55|3037.85|3043.43|3035.73|3045.79|3038.09|3042.54|3034.84|40
1650142380000|2022-04-16 20:53:00|3043.42|3035.72|3042.99|3035.29|3043.71|3036.01|3042.14|3034.44|37
1650142390000|2022-04-16 20:53:10|3043.39|3035.69|3042.68|3034.98|3043.83|3036.13|3042.65|3034.95|31
1650142400000|2022-04-16 20:53:20|3042.63|3034.93|3042.76|3035.06|3042.76|3035.06|3042.6|3034.9|22
1650142410000|2022-04-16 20:53:30|3042.73|3035.03|3042.55|3034.85|3042.73|3035.03|3042.24|3034.54|26
1650142420000|2022-04-16 20:53:40|3042.6|3034.9|3042.61|3034.91|3042.63|3034.93|3042.56|3034.86|18
1650142430000|2022-04-16 20:53:50|3042.62|3034.92|3042.48|3034.78|3042.63|3034.93|3042.22|3034.52|28
1650142440000|2022-04-16 20:54:00|3042.41|3034.71|3041.89|3034.19|3042.5|3034.8|3041.89|3034.19|26
1650142450000|2022-04-16 20:54:10|3041.98|3034.28|3041.06|3033.36|3041.98|3034.28|3041.06|3033.36|23
1650142460000|2022-04-16 20:54:20|3040.73|3033.03|3040.69|3032.99|3040.73|3033.03|3040.33|3032.63|32
1650142470000|2022-04-16 20:54:30|3040.74|3033.04|3041.09|3033.39|3041.25|3033.55|3040.74|3033.04|26
1650142480000|2022-04-16 20:54:40|3041.08|3033.38|3041.58|3033.88|3041.68|3033.98|3041.08|3033.38|30
1650142490000|2022-04-16 20:54:50|3041.63|3033.93|3041.78|3034.08|3041.78|3034.08|3041.59|3033.89|23
1650142500000|2022-04-16 20:55:00|3041.75|3034.05|3040.59|3032.89|3041.78|3034.08|3040.49|3032.79|27
1650142510000|2022-04-16 20:55:10|3040.67|3032.97|3039.75|3032.05|3040.67|3032.97|3039.68|3031.98|31
1650142520000|2022-04-16 20:55:20|3039.74|3032.04|3039.84|3032.14|3039.84|3032.14|3039.5|3031.8|28
1650142530000|2022-04-16 20:55:30|3039.85|3032.15|3041.8|3034.1|3041.9|3034.2|3039.82|3032.12|28
1650142540000|2022-04-16 20:55:40|3041.75|3034.05|3041.41|3033.71|3041.75|3034.05|3041.41|3033.71|30
1650142550000|2022-04-16 20:55:50|3041.44|3033.74|3041.46|3033.76|3041.64|3033.94|3041.4|3033.7|30
1650142560000|2022-04-16 20:56:00|3041.56|3033.86|3040.61|3032.91|3041.72|3034.02|3040.61|3032.91|33
1650142570000|2022-04-16 20:56:10|3040.6|3032.9|3040.39|3032.69|3040.66|3032.96|3040.39|3032.69|26
1650142580000|2022-04-16 20:56:20|3040.55|3032.85|3040.48|3032.78|3040.81|3033.11|3040.39|3032.69|23
1650142590000|2022-04-16 20:56:30|3040.49|3032.79|3040.74|3033.04|3040.76|3033.06|3040.45|3032.75|16
1650142600000|2022-04-16 20:56:40|3040.76|3033.06|3040.88|3033.18|3040.97|3033.27|3040.72|3033.02|24
1650142610000|2022-04-16 20:56:50|3040.96|3033.26|3041.07|3033.37|3041.31|3033.61|3040.95|3033.25|29
1650142620000|2022-04-16 20:57:00|3041.02|3033.32|3040.62|3032.92|3041.03|3033.33|3040.56|3032.86|26
1650142630000|2022-04-16 20:57:10|3040.61|3032.91|3040.61|3032.91|3040.69|3032.99|3040.58|3032.88|15
1650142640000|2022-04-16 20:57:20|3040.65|3032.95|3040.65|3032.95|3040.65|3032.95|3040.53|3032.83|13
1650142650000|2022-04-16 20:57:30|3040.64|3032.94|3040.67|3032.97|3040.71|3033.01|3040.64|3032.94|13
1650142660000|2022-04-16 20:57:40|3040.72|3033.02|3040.94|3033.24|3040.98|3033.28|3040.61|3032.91|19
1650142670000|2022-04-16 20:57:50|3040.97|3033.27|3041.06|3033.36|3041.06|3033.36|3040.89|3033.19|26
1650142680000|2022-04-16 20:58:00|3041.05|3033.35|3041.2|3033.5|3041.25|3033.55|3041.02|3033.32|19
1650142690000|2022-04-16 20:58:10|3041.22|3033.52|3041.23|3033.53|3041.39|3033.69|3041.13|3033.43|14
1650142700000|2022-04-16 20:58:20|3041.25|3033.55|3041.07|3033.37|3041.25|3033.55|3041.06|3033.36|9
1650142710000|2022-04-16 20:58:30|3041.16|3033.46|3041.47|3033.77|3041.81|3034.11|3041.16|3033.46|26
1650142720000|2022-04-16 20:58:40|3041.4|3033.7|3041.37|3033.67|3041.45|3033.75|3041.23|3033.53|25
1650142730000|2022-04-16 20:58:50|3041.36|3033.66|3040.35|3032.65|3041.39|3033.69|3039.74|3032.04|35
1650142740000|2022-04-16 20:59:00|3040.33|3032.63|3039.38|3031.68|3040.48|3032.78|3039.38|3031.68|27
1650142750000|2022-04-16 20:59:10|3039.55|3031.85|3039.15|3031.45|3039.55|3031.85|3039.13|3031.43|25
1650142760000|2022-04-16 20:59:20|3039.16|3031.46|3038.94|3031.24|3039.77|3032.07|3038.94|3031.24|27
1650142770000|2022-04-16 20:59:30|3038.91|3031.21|3038.87|3031.17|3038.99|3031.29|3038.8|3031.1|24
1650142780000|2022-04-16 20:59:40|3038.83|3031.13|3038.32|3030.62|3038.83|3031.13|3038.32|3030.62|18
1650142790000|2022-04-16 20:59:50|3038.44|3030.74|3037.53|3029.83|3038.53|3030.83|3037.51|3029.81|27
1650142800000|2022-04-16 21:00:00|3037.52|3029.82|3038.74|3031.04|3039.25|3031.55|3037.51|3029.81|37
1650142810000|2022-04-16 21:00:10|3038.75|3031.05|3038.73|3031.03|3038.79|3031.09|3038.72|3031.02|13
1650142820000|2022-04-16 21:00:20|3038.75|3031.05|3039.35|3031.65|3039.64|3031.94|3038.73|3031.03|28
1650142830000|2022-04-16 21:00:30|3039.52|3031.82|3039.46|3031.76|3039.52|3031.82|3039.26|3031.56|27
1650142840000|2022-04-16 21:00:40|3039.44|3031.74|3039.42|3031.72|3039.52|3031.82|3039.42|3031.72|19
1650142850000|2022-04-16 21:00:50|3039.44|3031.74|3039.49|3031.79|3039.56|3031.86|3039.44|3031.74|20
1650142860000|2022-04-16 21:01:00|3039.48|3031.78|3039.49|3031.79|3039.51|3031.81|3039.44|3031.74|9
1650142870000|2022-04-16 21:01:10|3039.5|3031.8|3039.46|3031.76|3039.5|3031.8|3039.46|3031.76|17
1650142880000|2022-04-16 21:01:20|3039.51|3031.81|3039.52|3031.82|3039.52|3031.82|3039.45|3031.75|10
1650142890000|2022-04-16 21:01:30|3039.49|3031.79|3040.27|3032.57|3040.27|3032.57|3039.49|3031.79|29
1650142900000|2022-04-16 21:01:40|3040.26|3032.56|3040.59|3032.89|3040.61|3032.91|3040.09|3032.39|27
1650142910000|2022-04-16 21:01:50|3040.6|3032.9|3041.05|3033.35|3041.05|3033.35|3040.6|3032.9|21
1650142920000|2022-04-16 21:02:00|3041.01|3033.31|3040.12|3032.42|3041.01|3033.31|3040.09|3032.39|35
1650142930000|2022-04-16 21:02:10|3040.09|3032.39|3039.38|3031.68|3040.1|3032.4|3039.38|3031.68|28
1650142940000|2022-04-16 21:02:20|3039.4|3031.7|3039.41|3031.71|3039.49|3031.79|3039.38|3031.68|29
1650142950000|2022-04-16 21:02:30|3039.45|3031.75|3039.4|3031.7|3039.5|3031.8|3039.4|3031.7|32
1650142960000|2022-04-16 21:02:40|3039.44|3031.74|3039.47|3031.77|3039.57|3031.87|3039.42|3031.72|25
1650142970000|2022-04-16 21:02:50|3039.51|3031.81|3039.49|3031.79|3039.55|3031.85|3039.45|3031.75|17
1650142980000|2022-04-16 21:03:00|3039.54|3031.84|3039.56|3031.86|3039.59|3031.89|3039.48|3031.78|11
1650142990000|2022-04-16 21:03:10|3039.63|3031.93|3039.58|3031.88|3039.65|3031.95|3039.55|3031.85|14
1650143000000|2022-04-16 21:03:20|3039.6|3031.9|3039.37|3031.67|3039.63|3031.93|3039.32|3031.62|18
1650143010000|2022-04-16 21:03:30|3039.38|3031.68|3039.2|3031.5|3039.38|3031.68|3039.2|3031.5|18
1650143020000|2022-04-16 21:03:40|3039.18|3031.48|3039.16|3031.46|3039.26|3031.56|3039.14|3031.44|20
1650143030000|2022-04-16 21:03:50|3039.17|3031.47|3039.22|3031.52|3039.27|3031.57|3039.14|3031.44|24
1650143040000|2022-04-16 21:04:00|3039.23|3031.53|3039.32|3031.62|3039.32|3031.62|3039.2|3031.5|18
1650143050000|2022-04-16 21:04:10|3039.24|3031.54|3039.07|3031.37|3039.3|3031.6|3039.04|3031.34|30
1650143060000|2022-04-16 21:04:20|3039.05|3031.35|3039.01|3031.31|3039.11|3031.41|3038.97|3031.27|23
1650143070000|2022-04-16 21:04:30|3038.96|3031.26|3038.84|3031.14|3039.04|3031.34|3038.82|3031.12|23
1650143080000|2022-04-16 21:04:40|3038.89|3031.19|3038.68|3030.98|3038.89|3031.19|3038.51|3030.81|24
1650143090000|2022-04-16 21:04:50|3038.69|3030.99|3038.71|3031.01|3038.77|3031.07|3038.68|3030.98|14
1650143100000|2022-04-16 21:05:00|3038.75|3031.05|3038.65|3030.95|3038.75|3031.05|3038.65|3030.95|16
1650143110000|2022-04-16 21:05:10|3038.66|3030.96|3038.69|3030.99|3038.71|3031.01|3038.52|3030.82|30
1650143120000|2022-04-16 21:05:20|3038.68|3030.98|3038.66|3030.96|3038.71|3031.01|3038.6|3030.9|24
1650143130000|2022-04-16 21:05:30|3038.69|3030.99|3038.69|3030.99|3038.73|3031.03|3038.63|3030.93|17
1650143140000|2022-04-16 21:05:40|3038.67|3030.97|3038.69|3030.99|3038.69|3030.99|3038.67|3030.97|9
1650143150000|2022-04-16 21:05:50|3038.73|3031.03|3038.69|3030.99|3038.73|3031.03|3038.69|3030.99|2
1650143160000|2022-04-16 21:06:00|3038.73|3031.03|3038.76|3031.06|3038.76|3031.06|3038.71|3031.01|4
1650143170000|2022-04-16 21:06:10|3038.71|3031.01|3038.8|3031.1|3038.86|3031.16|3038.71|3031.01|7
1650143180000|2022-04-16 21:06:20|3038.84|3031.14|3039.12|3031.42|3039.13|3031.43|3038.83|3031.13|24
1650143190000|2022-04-16 21:06:30|3039.06|3031.36|3039.1|3031.4|3039.14|3031.44|3039.04|3031.34|7
1650143200000|2022-04-16 21:06:40|3039.04|3031.34|3039.07|3031.37|3039.07|3031.37|3039.04|3031.34|2
1650143210000|2022-04-16 21:06:50|3039.1|3031.4|3039.39|3031.69|3039.85|3032.15|3039.01|3031.31|19
1650143220000|2022-04-16 21:07:00|3039.38|3031.68|3039.83|3032.13|3039.83|3032.13|3038.28|3030.58|36
1650143230000|2022-04-16 21:07:10|3039.54|3031.84|3039.27|3031.57|3039.54|3031.84|3039.15|3031.45|25
1650143240000|2022-04-16 21:07:20|3039.3|3031.6|3039.4|3031.7|3039.41|3031.71|3039.29|3031.59|19
1650143250000|2022-04-16 21:07:30|3039.35|3031.65|3039.91|3032.21|3039.91|3032.21|3039.34|3031.64|23
1650143260000|2022-04-16 21:07:40|3039.9|3032.2|3039.89|3032.19|3040.11|3032.41|3039.86|3032.16|26
1650143270000|2022-04-16 21:07:50|3039.88|3032.18|3039.9|3032.2|3039.93|3032.23|3039.66|3031.96|14
1650143280000|2022-04-16 21:08:00|3039.92|3032.22|3039.98|3032.28|3039.99|3032.29|3039.91|3032.21|5
1650143290000|2022-04-16 21:08:10|3039.97|3032.27|3040.15|3032.45|3040.15|3032.45|3039.87|3032.17|14
1650143300000|2022-04-16 21:08:20|3040.13|3032.43|3040.28|3032.58|3040.28|3032.58|3040.11|3032.41|16
1650143310000|2022-04-16 21:08:30|3040.31|3032.61|3040.28|3032.58|3040.31|3032.61|3040.24|3032.54|15
1650143320000|2022-04-16 21:08:40|3040.29|3032.59|3040.24|3032.54|3040.29|3032.59|3040.24|3032.54|10
1650143330000|2022-04-16 21:08:50|3040.28|3032.58|3039.96|3032.26|3040.28|3032.58|3039.85|3032.15|16
1650143340000|2022-04-16 21:09:00|3039.92|3032.22|3038.91|3031.21|3039.92|3032.22|3038.91|3031.21|28
1650143350000|2022-04-16 21:09:10|3038.78|3031.08|3038.65|3030.95|3038.88|3031.18|3038.63|3030.93|17
1650143360000|2022-04-16 21:09:20|3038.66|3030.96|3039.56|3031.86|3039.62|3031.92|3038.66|3030.96|26
1650143370000|2022-04-16 21:09:30|3039.55|3031.85|3039.51|3031.81|3039.59|3031.89|3039.51|3031.81|20
1650143380000|2022-04-16 21:09:40|3039.52|3031.82|3038.99|3031.29|3039.55|3031.85|3038.82|3031.12|22
1650143390000|2022-04-16 21:09:50|3039.08|3031.38|3039.03|3031.33|3039.1|3031.4|3038.96|3031.26|27
1650143400000|2022-04-16 21:10:00|3039.05|3031.35|3039|3031.3|3039.11|3031.41|3038.93|3031.23|23
1650143410000|2022-04-16 21:10:10|3039.02|3031.32|3039.04|3031.34|3039.09|3031.39|3038.96|3031.26|15
1650143420000|2022-04-16 21:10:20|3039.05|3031.35|3038.92|3031.22|3039.05|3031.35|3038.92|3031.22|6
1650143430000|2022-04-16 21:10:30|3038.86|3031.16|3038.87|3031.17|3038.92|3031.22|3038.86|3031.16|4
1650143440000|2022-04-16 21:10:40|3038.83|3031.13|3038.87|3031.17|3038.87|3031.17|3038.83|3031.13|4
1650143450000|2022-04-16 21:10:50|3038.85|3031.15|3038.73|3031.03|3038.87|3031.17|3038.67|3030.97|13
1650143460000|2022-04-16 21:11:00|3038.75|3031.05|3038.1|3030.4|3038.8|3031.1|3038.1|3030.4|24
1650143470000|2022-04-16 21:11:10|3038.11|3030.41|3037.9|3030.2|3038.11|3030.41|3037.86|3030.16|14
1650143480000|2022-04-16 21:11:20|3037.86|3030.16|3038.14|3030.44|3038.17|3030.47|3037.86|3030.16|7
1650143490000|2022-04-16 21:11:30|3038.15|3030.45|3038.04|3030.34|3038.19|3030.49|3038.04|3030.34|15
1650143500000|2022-04-16 21:11:40|3037.98|3030.28|3037.86|3030.16|3037.99|3030.29|3037.83|3030.13|16
1650143510000|2022-04-16 21:11:50|3037.92|3030.22|3037.89|3030.19|3037.97|3030.27|3037.89|3030.19|6
1650143520000|2022-04-16 21:12:00|3037.94|3030.24|3037.91|3030.21|3037.97|3030.27|3037.88|3030.18|12
1650143530000|2022-04-16 21:12:10|3037.86|3030.16|3037.89|3030.19|3037.9|3030.2|3037.86|3030.16|9
1650143540000|2022-04-16 21:12:20|3037.87|3030.17|3037.85|3030.15|3037.87|3030.17|3037.83|3030.13|11
1650143550000|2022-04-16 21:12:30|3037.83|3030.13|3037.83|3030.13|3037.86|3030.16|3037.82|3030.12|5
1650143560000|2022-04-16 21:12:40|3037.82|3030.12|3037.9|3030.2|3037.92|3030.22|3037.82|3030.12|11
1650143570000|2022-04-16 21:12:50|3037.91|3030.21|3037.92|3030.22|3037.94|3030.24|3037.84|3030.14|19
1650143580000|2022-04-16 21:13:00|3037.93|3030.23|3037.88|3030.18|3038.02|3030.32|3037.84|3030.14|17
1650143590000|2022-04-16 21:13:10|3037.94|3030.24|3037.87|3030.17|3038.05|3030.35|3037.86|3030.16|14
1650143600000|2022-04-16 21:13:20|3037.85|3030.15|3037.86|3030.16|3037.91|3030.21|3037.82|3030.12|17
1650143610000|2022-04-16 21:13:30|3037.95|3030.25|3038.01|3030.31|3038.01|3030.31|3037.95|3030.25|6
1650143620000|2022-04-16 21:13:40|3037.95|3030.25|3037.9|3030.2|3038.03|3030.33|3037.9|3030.2|14
1650143630000|2022-04-16 21:13:50|3037.89|3030.19|3037.81|3030.11|3037.93|3030.23|3037.81|3030.11|17
1650143640000|2022-04-16 21:14:00|3037.86|3030.16|3037.66|3029.96|3037.86|3030.16|3037.65|3029.95|24
1650143650000|2022-04-16 21:14:10|3037.65|3029.95|3037.22|3029.52|3037.66|3029.96|3037.22|3029.52|3
1650143660000|2022-04-16 21:14:20|3037.21|3029.51|3037.64|3029.94|3037.65|3029.95|3037.21|3029.51|6
1650143670000|2022-04-16 21:14:30|3037.61|3029.91|3037.58|3029.88|3037.61|3029.91|3037.57|3029.87|9
1650143680000|2022-04-16 21:14:40|3037.6|3029.9|3037.62|3029.92|3037.63|3029.93|3037.58|3029.88|11
1650143690000|2022-04-16 21:14:50|3037.63|3029.93|3037.85|3030.15|3037.85|3030.15|3037.6|3029.9|9
1650143700000|2022-04-16 21:15:00|3037.88|3030.18|3037.81|3030.11|3037.97|3030.27|3037.8|3030.1|33
1650143710000|2022-04-16 21:15:10|3037.8|3030.1|3037.84|3030.14|3037.84|3030.14|3037.71|3030.01|29
1650143720000|2022-04-16 21:15:20|3037.82|3030.12|3037.82|3030.12|3037.82|3030.12|3037.78|3030.08|9
1650143740000|2022-04-16 21:15:40|3037.77|3030.07|3037.79|3030.09|3037.82|3030.12|3037.74|3030.04|19
1650143760000|2022-04-16 21:16:00|3037.8|3030.1|3037.82|3030.12|3037.82|3030.12|3037.75|3030.05|12
1650143770000|2022-04-16 21:16:10|3037.76|3030.06|3037.78|3030.08|3037.87|3030.17|3037.76|3030.06|17
1650143780000|2022-04-16 21:16:20|3037.77|3030.07|3037.86|3030.16|3037.89|3030.19|3037.77|3030.07|21
1650143790000|2022-04-16 21:16:30|3037.78|3030.08|3038.07|3030.37|3038.07|3030.37|3037.78|3030.08|9
1650143800000|2022-04-16 21:16:40|3038.08|3030.38|3038.14|3030.44|3038.15|3030.45|3037.94|3030.24|10
1650143810000|2022-04-16 21:16:50|3038.01|3030.31|3038.09|3030.39|3038.16|3030.46|3038.01|3030.31|25
1650143820000|2022-04-16 21:17:00|3038.1|3030.4|3038.09|3030.39|3038.15|3030.45|3038.07|3030.37|17
1650143830000|2022-04-16 21:17:10|3038.12|3030.42|3038.02|3030.32|3038.16|3030.46|3037.95|3030.25|24
1650143840000|2022-04-16 21:17:20|3037.92|3030.22|3037.86|3030.16|3038.07|3030.37|3037.82|3030.12|25
1650143850000|2022-04-16 21:17:30|3037.85|3030.15|3038.08|3030.38|3038.08|3030.38|3037.85|3030.15|5
1650143860000|2022-04-16 21:17:40|3037.96|3030.26|3038.11|3030.41|3038.13|3030.43|3037.96|3030.26|18
1650143870000|2022-04-16 21:17:50|3038.13|3030.43|3038.11|3030.41|3038.14|3030.44|3038.09|3030.39|15
1650143880000|2022-04-16 21:18:00|3038.1|3030.4|3038.3|3030.6|3038.3|3030.6|3038.1|3030.4|6
1650143890000|2022-04-16 21:18:10|3038.24|3030.54|3038.24|3030.54|3038.26|3030.56|3038.23|3030.53|18
1650143900000|2022-04-16 21:18:20|3038.2|3030.5|3038.83|3031.13|3038.83|3031.13|3038.19|3030.49|17
1650143910000|2022-04-16 21:18:30|3038.81|3031.11|3038.8|3031.1|3038.82|3031.12|3038.8|3031.1|12
1650143920000|2022-04-16 21:18:40|3038.83|3031.13|3038.76|3031.06|3038.87|3031.17|3038.76|3031.06|12
1650143930000|2022-04-16 21:18:50|3038.78|3031.08|3038.83|3031.13|3038.83|3031.13|3038.78|3031.08|4
1650143940000|2022-04-16 21:19:00|3038.7|3031|3038.74|3031.04|3038.75|3031.05|3038.66|3030.96|6
1650143950000|2022-04-16 21:19:10|3038.77|3031.07|3038.79|3031.09|3038.84|3031.14|3038.7|3031|19
1650143960000|2022-04-16 21:19:20|3038.82|3031.12|3038.84|3031.14|3038.84|3031.14|3038.79|3031.09|6
1650143970000|2022-04-16 21:19:30|3038.82|3031.12|3038.78|3031.08|3038.84|3031.14|3038.77|3031.07|15
1650143980000|2022-04-16 21:19:40|3038.79|3031.09|3039.52|3031.82|3039.57|3031.87|3038.78|3031.08|31
1650143990000|2022-04-16 21:19:50|3039.4|3031.7|3039.41|3031.71|3039.47|3031.77|3039.32|3031.62|29
1650144000000|2022-04-16 21:20:00|3039.43|3031.73|3039.47|3031.77|3039.62|3031.92|3039.37|3031.67|22
1650144010000|2022-04-16 21:20:10|3039.43|3031.73|3039.52|3031.82|3039.55|3031.85|3039.38|3031.68|21
1650144020000|2022-04-16 21:20:20|3039.54|3031.84|3039.61|3031.91|3039.61|3031.91|3039.5|3031.8|21
1650144030000|2022-04-16 21:20:30|3039.57|3031.87|3039.64|3031.94|3039.64|3031.94|3039.57|3031.87|10
1650144040000|2022-04-16 21:20:40|3039.62|3031.92|3039.55|3031.85|3039.64|3031.94|3039.47|3031.77|26
1650144050000|2022-04-16 21:20:50|3039.6|3031.9|3039.62|3031.92|3039.62|3031.92|3039.53|3031.83|19
1650144060000|2022-04-16 21:21:00|3039.65|3031.95|3039.63|3031.93|3039.69|3031.99|3039.55|3031.85|24
1650144070000|2022-04-16 21:21:10|3039.64|3031.94|3039.28|3031.58|3039.65|3031.95|3039.28|3031.58|29
1650144080000|2022-04-16 21:21:20|3039.3|3031.6|3039.3|3031.6|3039.32|3031.62|3039.23|3031.53|20
1650144090000|2022-04-16 21:21:30|3039.31|3031.61|3039.24|3031.54|3039.34|3031.64|3039.24|3031.54|18
1650144100000|2022-04-16 21:21:40|3039.26|3031.56|3039.24|3031.54|3039.32|3031.62|3039.23|3031.53|16
1650144110000|2022-04-16 21:21:50|3039.27|3031.57|3039.29|3031.59|3039.3|3031.6|3039.25|3031.55|13
1650144120000|2022-04-16 21:22:00|3039.27|3031.57|3039.3|3031.6|3039.3|3031.6|3039.2|3031.5|24
1650144130000|2022-04-16 21:22:10|3039.28|3031.58|3039.35|3031.65|3039.35|3031.65|3039.2|3031.5|32
1650144140000|2022-04-16 21:22:20|3039.34|3031.64|3039.26|3031.56|3039.35|3031.65|3038.93|3031.23|22
1650144150000|2022-04-16 21:22:30|3039.29|3031.59|3039.31|3031.61|3039.32|3031.62|3039.26|3031.56|9
1650144160000|2022-04-16 21:22:40|3039.28|3031.58|3039.32|3031.62|3039.32|3031.62|3039.26|3031.56|10
1650144170000|2022-04-16 21:22:50|3039.28|3031.58|3039.33|3031.63|3039.34|3031.64|3039.24|3031.54|14
1650144180000|2022-04-16 21:23:00|3039.34|3031.64|3039.34|3031.64|3039.34|3031.64|3039.32|3031.62|4
1650144190000|2022-04-16 21:23:10|3039.35|3031.65|3039.36|3031.66|3039.36|3031.66|3039.35|3031.65|2
1650144200000|2022-04-16 21:23:20|3039.37|3031.67|3039.37|3031.67|3039.37|3031.67|3039.37|3031.67|1
1650144210000|2022-04-16 21:23:30|3039.34|3031.64|3039.36|3031.66|3039.39|3031.69|3039.34|3031.64|14
1650144220000|2022-04-16 21:23:40|3039.37|3031.67|3039.36|3031.66|3039.4|3031.7|3039.34|3031.64|13
1650144230000|2022-04-16 21:23:50|3039.37|3031.67|3039.46|3031.76|3039.51|3031.81|3039.34|3031.64|10
1650144240000|2022-04-16 21:24:00|3039.47|3031.77|3039.43|3031.73|3039.52|3031.82|3039.42|3031.72|13
1650144250000|2022-04-16 21:24:10|3039.49|3031.79|3039.43|3031.73|3039.58|3031.88|3039.4|3031.7|8
1650144260000|2022-04-16 21:24:20|3039.58|3031.88|3040.25|3032.55|3040.27|3032.57|3039.58|3031.88|34
1650144270000|2022-04-16 21:24:30|3040.26|3032.56|3040.65|3032.95|3040.65|3032.95|3040.13|3032.43|26
1650144280000|2022-04-16 21:24:40|3040.9|3033.2|3041.95|3034.25|3041.95|3034.25|3040.84|3033.14|37
1650144290000|2022-04-16 21:24:50|3041.92|3034.22|3042.13|3034.43|3042.15|3034.45|3041.87|3034.17|26
1650144300000|2022-04-16 21:25:00|3042.1|3034.4|3042.29|3034.59|3042.43|3034.73|3042|3034.3|27
1650144310000|2022-04-16 21:25:10|3042.3|3034.6|3042.74|3035.04|3042.76|3035.06|3042.3|3034.6|29
1650144320000|2022-04-16 21:25:20|3042.71|3035.01|3042.61|3034.91|3042.79|3035.09|3042.6|3034.9|22
1650144330000|2022-04-16 21:25:30|3042.6|3034.9|3043.02|3035.32|3043.02|3035.32|3042.57|3034.87|25
1650144340000|2022-04-16 21:25:40|3043.01|3035.31|3042.85|3035.15|3043.05|3035.35|3042.82|3035.12|24
1650144350000|2022-04-16 21:25:50|3042.87|3035.17|3042.9|3035.2|3042.98|3035.28|3042.86|3035.16|21
1650144360000|2022-04-16 21:26:00|3042.97|3035.27|3043.28|3035.58|3043.31|3035.61|3042.94|3035.24|16
1650144370000|2022-04-16 21:26:10|3043.2|3035.5|3043.12|3035.42|3043.25|3035.55|3043.11|3035.41|17
1650144380000|2022-04-16 21:26:20|3042.85|3035.15|3042.39|3034.69|3042.86|3035.16|3042.39|3034.69|27
1650144390000|2022-04-16 21:26:30|3042.41|3034.71|3043.01|3035.31|3043.02|3035.32|3042.41|3034.71|37
1650144400000|2022-04-16 21:26:40|3043|3035.3|3042.96|3035.26|3043.02|3035.32|3042.9|3035.2|19
1650144410000|2022-04-16 21:26:50|3042.97|3035.27|3042.98|3035.28|3043|3035.3|3042.88|3035.18|23
1650144420000|2022-04-16 21:27:00|3042.97|3035.27|3042.98|3035.28|3043.07|3035.37|3042.97|3035.27|21
1650144430000|2022-04-16 21:27:10|3042.91|3035.21|3043.02|3035.32|3043.05|3035.35|3042.88|3035.18|25
1650144440000|2022-04-16 21:27:20|3043.03|3035.33|3042.96|3035.26|3043.04|3035.34|3042.89|3035.19|14
1650144450000|2022-04-16 21:27:30|3042.95|3035.25|3042.83|3035.13|3042.95|3035.25|3042.77|3035.07|19
1650144460000|2022-04-16 21:27:40|3042.82|3035.12|3042.53|3034.83|3042.87|3035.17|3042.46|3034.76|19
1650144470000|2022-04-16 21:27:50|3042.54|3034.84|3042.54|3034.84|3042.61|3034.91|3042.53|3034.83|15
1650144480000|2022-04-16 21:28:00|3042.53|3034.83|3042.54|3034.84|3042.64|3034.94|3042.53|3034.83|20
1650144490000|2022-04-16 21:28:10|3042.35|3034.65|3042.06|3034.36|3042.35|3034.65|3042|3034.3|27
1650144500000|2022-04-16 21:28:20|3042.1|3034.4|3042.16|3034.46|3042.17|3034.47|3042.04|3034.34|31
1650144510000|2022-04-16 21:28:30|3042.14|3034.44|3041.58|3033.88|3042.16|3034.46|3041.56|3033.86|27
1650144520000|2022-04-16 21:28:40|3041.53|3033.83|3041.46|3033.76|3041.58|3033.88|3041.31|3033.61|34
1650144530000|2022-04-16 21:28:50|3041.43|3033.73|3041.52|3033.82|3041.59|3033.89|3041.4|3033.7|23
1650144540000|2022-04-16 21:29:00|3041.55|3033.85|3041.51|3033.81|3041.55|3033.85|3041.33|3033.63|34
1650144550000|2022-04-16 21:29:10|3041.36|3033.66|3041.31|3033.61|3041.51|3033.81|3041.31|3033.61|33
1650144560000|2022-04-16 21:29:20|3041.3|3033.6|3044|3036.3|3044|3036.3|3041.24|3033.54|37
1650144570000|2022-04-16 21:29:30|3044.14|3036.44|3044.4|3036.7|3044.88|3037.18|3044.14|3036.44|34
1650144580000|2022-04-16 21:29:40|3044.44|3036.74|3044.5|3036.8|3044.5|3036.8|3044.07|3036.37|31
1650144590000|2022-04-16 21:29:50|3044.57|3036.87|3044.36|3036.66|3044.57|3036.87|3044.24|3036.54|32
1650144600000|2022-04-16 21:30:00|3044.41|3036.71|3044.5|3036.8|3044.67|3036.97|3044.27|3036.57|25
1650144610000|2022-04-16 21:30:10|3044.34|3036.64|3044.47|3036.77|3044.55|3036.85|3044.31|3036.61|29
1650144620000|2022-04-16 21:30:20|3044.5|3036.8|3044.5|3036.8|3044.56|3036.86|3044.48|3036.78|24
1650144630000|2022-04-16 21:30:30|3044.48|3036.78|3044.58|3036.88|3044.63|3036.93|3044.41|3036.71|20
1650144640000|2022-04-16 21:30:40|3044.59|3036.89|3044.54|3036.84|3044.61|3036.91|3044.51|3036.81|17
1650144650000|2022-04-16 21:30:50|3044.53|3036.83|3044.7|3037|3044.7|3037|3044.53|3036.83|30
1650144660000|2022-04-16 21:31:00|3044.67|3036.97|3044.6|3036.9|3044.76|3037.06|3044.58|3036.88|34
1650144670000|2022-04-16 21:31:10|3044.61|3036.91|3044.62|3036.92|3044.7|3037|3044.45|3036.75|35
1650144680000|2022-04-16 21:31:20|3044.71|3037.01|3044.55|3036.85|3044.71|3037.01|3044.43|3036.73|27
1650144690000|2022-04-16 21:31:30|3044.54|3036.84|3044.5|3036.8|3044.55|3036.85|3044.41|3036.71|28
1650144700000|2022-04-16 21:31:40|3044.49|3036.79|3044.47|3036.77|3044.52|3036.82|3044.4|3036.7|27
1650144710000|2022-04-16 21:31:50|3044.49|3036.79|3044.5|3036.8|3044.58|3036.88|3044.47|3036.77|23
1650144720000|2022-04-16 21:32:00|3044.41|3036.71|3044.57|3036.87|3044.61|3036.91|3044.34|3036.64|32
1650144730000|2022-04-16 21:32:10|3044.58|3036.88|3044.54|3036.84|3044.66|3036.96|3044.49|3036.79|21
1650144740000|2022-04-16 21:32:20|3044.53|3036.83|3044.52|3036.82|3044.56|3036.86|3044.41|3036.71|29
1650144750000|2022-04-16 21:32:30|3044.56|3036.86|3044.48|3036.78|3044.56|3036.86|3044.48|3036.78|15
1650144760000|2022-04-16 21:32:40|3044.5|3036.8|3044.57|3036.87|3044.57|3036.87|3044.44|3036.74|10
1650144770000|2022-04-16 21:32:50|3044.56|3036.86|3044.51|3036.81|3044.58|3036.88|3044.48|3036.78|17
1650144780000|2022-04-16 21:33:00|3044.37|3036.67|3044.47|3036.77|3044.5|3036.8|3044.34|3036.64|26
1650144790000|2022-04-16 21:33:10|3044.42|3036.72|3044.44|3036.74|3044.47|3036.77|3044.34|3036.64|22
1650144800000|2022-04-16 21:33:20|3044.42|3036.72|3044.45|3036.75|3044.47|3036.77|3044.36|3036.66|10
1650144810000|2022-04-16 21:33:30|3044.17|3036.47|3044.39|3036.69|3044.45|3036.75|3044.17|3036.47|16
1650144820000|2022-04-16 21:33:40|3044.4|3036.7|3044.42|3036.72|3044.45|3036.75|3044.21|3036.51|31
1650144830000|2022-04-16 21:33:50|3044.36|3036.66|3044.19|3036.49|3044.43|3036.73|3044.14|3036.44|22
1650144840000|2022-04-16 21:34:00|3044.18|3036.48|3044.39|3036.69|3044.39|3036.69|3044.08|3036.38|21
1650144850000|2022-04-16 21:34:10|3044.4|3036.7|3044.45|3036.75|3044.56|3036.86|3044.4|3036.7|16
1650144860000|2022-04-16 21:34:20|3044.46|3036.76|3044.43|3036.73|3044.56|3036.86|3044.36|3036.66|30
1650144870000|2022-04-16 21:34:30|3044.46|3036.76|3044.55|3036.85|3044.58|3036.88|3044.46|3036.76|22
1650144880000|2022-04-16 21:34:40|3044.54|3036.84|3044.58|3036.88|3044.6|3036.9|3044.43|3036.73|28
1650144890000|2022-04-16 21:34:50|3044.57|3036.87|3044.45|3036.75|3044.58|3036.88|3044.3|3036.6|24
1650144900000|2022-04-16 21:35:00|3044.46|3036.76|3044.48|3036.78|3044.5|3036.8|3044.27|3036.57|24
1650144910000|2022-04-16 21:35:10|3044.52|3036.82|3044.41|3036.71|3044.56|3036.86|3044.3|3036.6|24
1650144920000|2022-04-16 21:35:20|3044.39|3036.69|3044.01|3036.31|3044.39|3036.69|3043.97|3036.27|27
1650144930000|2022-04-16 21:35:30|3044.02|3036.32|3044.16|3036.46|3044.16|3036.46|3044.02|3036.32|21
1650144940000|2022-04-16 21:35:40|3044.09|3036.39|3044|3036.3|3044.14|3036.44|3043.99|3036.29|21
1650144950000|2022-04-16 21:35:50|3044.04|3036.34|3044.03|3036.33|3044.13|3036.43|3043.92|3036.22|25
1650144960000|2022-04-16 21:36:00|3044|3036.3|3043.94|3036.24|3044.02|3036.32|3043.9|3036.2|21
1650144970000|2022-04-16 21:36:10|3043.91|3036.21|3043.89|3036.19|3043.95|3036.25|3043.85|3036.15|23
1650144980000|2022-04-16 21:36:20|3043.9|3036.2|3043.92|3036.22|3043.93|3036.23|3043.78|3036.08|25
1650144990000|2022-04-16 21:36:30|3043.89|3036.19|3044.3|3036.6|3044.36|3036.66|3043.82|3036.12|33
1650145000000|2022-04-16 21:36:40|3044.29|3036.59|3044.28|3036.58|3044.45|3036.75|3044.18|3036.48|30
1650145010000|2022-04-16 21:36:50|3044.31|3036.61|3044.06|3036.36|3044.39|3036.69|3043.89|3036.19|28
1650145020000|2022-04-16 21:37:00|3043.99|3036.29|3043.82|3036.12|3044.01|3036.31|3043.82|3036.12|25
1650145030000|2022-04-16 21:37:10|3043.83|3036.13|3043.86|3036.16|3043.94|3036.24|3043.83|3036.13|19
1650145040000|2022-04-16 21:37:20|3043.88|3036.18|3043.92|3036.22|3043.92|3036.22|3043.78|3036.08|21
1650145050000|2022-04-16 21:37:30|3043.87|3036.17|3043.9|3036.2|3043.94|3036.24|3043.87|3036.17|18
1650145060000|2022-04-16 21:37:40|3043.91|3036.21|3043.87|3036.17|3043.93|3036.23|3043.82|3036.12|22
1650145070000|2022-04-16 21:37:50|3043.88|3036.18|3044.04|3036.34|3044.04|3036.34|3043.81|3036.11|29
1650145080000|2022-04-16 21:38:00|3044.13|3036.43|3044.59|3036.89|3044.62|3036.92|3044.11|3036.41|23
1650145090000|2022-04-16 21:38:10|3044.61|3036.91|3044.53|3036.83|3044.63|3036.93|3044.52|3036.82|18
1650145100000|2022-04-16 21:38:20|3044.54|3036.84|3044.54|3036.84|3044.54|3036.84|3044.52|3036.82|6
1650145110000|2022-04-16 21:38:30|3044.61|3036.91|3044.79|3037.09|3044.81|3037.11|3044.61|3036.91|14
1650145120000|2022-04-16 21:38:40|3044.81|3037.11|3044.87|3037.17|3044.87|3037.17|3044.66|3036.96|14
1650145130000|2022-04-16 21:38:50|3044.66|3036.96|3044.86|3037.16|3044.89|3037.19|3044.63|3036.93|22
1650145140000|2022-04-16 21:39:00|3044.95|3037.25|3044.99|3037.29|3044.99|3037.29|3044.85|3037.15|20
1650145150000|2022-04-16 21:39:10|3045|3037.3|3044.98|3037.28|3045.06|3037.36|3044.92|3037.22|16
1650145160000|2022-04-16 21:39:20|3045.01|3037.31|3044.98|3037.28|3045.18|3037.48|3044.98|3037.28|23
1650145170000|2022-04-16 21:39:30|3045.01|3037.31|3045.23|3037.53|3045.4|3037.7|3044.97|3037.27|29
1650145180000|2022-04-16 21:39:40|3045.21|3037.51|3045.37|3037.67|3045.44|3037.74|3045.21|3037.51|26
1650145190000|2022-04-16 21:39:50|3045.38|3037.68|3045.36|3037.66|3045.42|3037.72|3045.31|3037.61|18
1650145200000|2022-04-16 21:40:00|3045.35|3037.65|3045.35|3037.65|3045.44|3037.74|3045.32|3037.62|16
1650145210000|2022-04-16 21:40:10|3045.34|3037.64|3045.43|3037.73|3045.43|3037.73|3045.31|3037.61|16
1650145220000|2022-04-16 21:40:20|3045.4|3037.7|3045.45|3037.75|3045.47|3037.77|3045.31|3037.61|17
1650145230000|2022-04-16 21:40:30|3045.42|3037.72|3045.43|3037.73|3045.44|3037.74|3045.3|3037.6|17
1650145240000|2022-04-16 21:40:40|3045.36|3037.66|3045.48|3037.78|3045.5|3037.8|3045.31|3037.61|26
1650145250000|2022-04-16 21:40:50|3045.4|3037.7|3045.41|3037.71|3045.46|3037.76|3045.35|3037.65|21
1650145260000|2022-04-16 21:41:00|3045.39|3037.69|3044.99|3037.29|3045.41|3037.71|3044.93|3037.23|27
1650145270000|2022-04-16 21:41:10|3044.98|3037.28|3044.98|3037.28|3045.08|3037.38|3044.91|3037.21|35
1650145280000|2022-04-16 21:41:20|3044.97|3037.27|3045.03|3037.33|3045.11|3037.41|3044.9|3037.2|30
1650145290000|2022-04-16 21:41:30|3045.11|3037.41|3045.03|3037.33|3045.14|3037.44|3044.95|3037.25|33
1650145300000|2022-04-16 21:41:40|3045.11|3037.41|3045.12|3037.42|3045.19|3037.49|3044.99|3037.29|29
1650145310000|2022-04-16 21:41:50|3045.17|3037.47|3044.92|3037.22|3045.19|3037.49|3044.92|3037.22|25
1650145320000|2022-04-16 21:42:00|3044.95|3037.25|3045.08|3037.38|3045.11|3037.41|3044.95|3037.25|25
1650145330000|2022-04-16 21:42:10|3045.05|3037.35|3044.94|3037.24|3045.11|3037.41|3044.86|3037.16|17
1650145340000|2022-04-16 21:42:20|3044.91|3037.21|3044.78|3037.08|3044.91|3037.21|3044.67|3036.97|12
1650145350000|2022-04-16 21:42:30|3044.7|3037|3044.74|3037.04|3044.77|3037.07|3044.64|3036.94|23
1650145360000|2022-04-16 21:42:40|3044.76|3037.06|3044.72|3037.02|3044.79|3037.09|3044.4|3036.7|23
1650145370000|2022-04-16 21:42:50|3044.66|3036.96|3044.76|3037.06|3044.77|3037.07|3044.65|3036.95|23
1650145380000|2022-04-16 21:43:00|3044.74|3037.04|3044.82|3037.12|3044.84|3037.14|3044.65|3036.95|31
1650145390000|2022-04-16 21:43:10|3044.79|3037.09|3044.67|3036.97|3044.87|3037.17|3044.63|3036.93|15
1650145400000|2022-04-16 21:43:20|3044.66|3036.96|3044.68|3036.98|3044.68|3036.98|3044.53|3036.83|17
1650145410000|2022-04-16 21:43:30|3044.72|3037.02|3044.86|3037.16|3044.86|3037.16|3044.61|3036.91|20
1650145420000|2022-04-16 21:43:40|3044.85|3037.15|3044.94|3037.24|3044.94|3037.24|3044.75|3037.05|19
1650145430000|2022-04-16 21:43:50|3044.95|3037.25|3044.96|3037.26|3044.99|3037.29|3044.76|3037.06|13
1650145440000|2022-04-16 21:44:00|3044.97|3037.27|3045.32|3037.62|3045.33|3037.63|3044.77|3037.07|19
1650145450000|2022-04-16 21:44:10|3045.38|3037.68|3045.22|3037.52|3045.43|3037.73|3045.22|3037.52|10
1650145460000|2022-04-16 21:44:20|3045.2|3037.5|3045.4|3037.7|3045.4|3037.7|3045.2|3037.5|22
1650145470000|2022-04-16 21:44:30|3045.46|3037.76|3046.97|3039.27|3047.02|3039.32|3045.44|3037.74|27
1650145480000|2022-04-16 21:44:40|3047.03|3039.33|3046.57|3038.87|3047.41|3039.71|3046.57|3038.87|32
1650145490000|2022-04-16 21:44:50|3046.56|3038.86|3046.72|3039.02|3046.83|3039.13|3046.55|3038.85|30
1650145500000|2022-04-16 21:45:00|3046.7|3039|3047.07|3039.37|3047.09|3039.39|3046.7|3039|30
1650145510000|2022-04-16 21:45:10|3046.96|3039.26|3047.05|3039.35|3047.06|3039.36|3046.92|3039.22|28
1650145520000|2022-04-16 21:45:20|3047.15|3039.45|3047.51|3039.81|3047.51|3039.81|3047|3039.3|22
1650145530000|2022-04-16 21:45:30|3047.5|3039.8|3047.65|3039.95|3047.65|3039.95|3047.38|3039.68|19
1650145540000|2022-04-16 21:45:40|3047.7|3040|3047.69|3039.99|3047.71|3040.01|3047.59|3039.89|20
1650145550000|2022-04-16 21:45:50|3047.71|3040.01|3048.11|3040.41|3048.12|3040.42|3047.67|3039.97|22
1650145560000|2022-04-16 21:46:00|3048.1|3040.4|3048.72|3041.02|3048.73|3041.03|3048.06|3040.36|18
1650145570000|2022-04-16 21:46:10|3048.71|3041.01|3049.15|3041.45|3049.23|3041.53|3048.71|3041.01|26
1650145580000|2022-04-16 21:46:20|3049.17|3041.47|3049.05|3041.35|3049.21|3041.51|3049|3041.3|30
1650145590000|2022-04-16 21:46:30|3049.08|3041.38|3049.21|3041.51|3049.21|3041.51|3048.98|3041.28|33
1650145600000|2022-04-16 21:46:40|3049.22|3041.52|3049.81|3042.11|3049.81|3042.11|3049.17|3041.47|35
1650145610000|2022-04-16 21:46:50|3049.77|3042.07|3049.99|3042.29|3049.99|3042.29|3049.61|3041.91|35
1650145620000|2022-04-16 21:47:00|3050.01|3042.31|3050.17|3042.47|3050.2|3042.5|3050.01|3042.31|26
1650145630000|2022-04-16 21:47:10|3050.18|3042.48|3050.15|3042.45|3050.2|3042.5|3050.13|3042.43|7
1650145640000|2022-04-16 21:47:20|3050.16|3042.46|3054.36|3046.66|3054.36|3046.66|3050.14|3042.44|23
1650145650000|2022-04-16 21:47:30|3054.48|3046.78|3058.62|3050.92|3058.62|3050.92|3054.48|3046.78|38
1650145660000|2022-04-16 21:47:40|3058.63|3050.93|3054.61|3046.91|3058.63|3050.93|3054.61|3046.91|34
1650145670000|2022-04-16 21:47:50|3054.68|3046.98|3052.87|3045.17|3055.32|3047.62|3052.87|3045.17|37
1650145680000|2022-04-16 21:48:00|3052.74|3045.04|3052.09|3044.39|3052.76|3045.06|3051.66|3043.96|36
1650145690000|2022-04-16 21:48:10|3052.18|3044.48|3053.8|3046.1|3054.33|3046.63|3052.18|3044.48|35
1650145700000|2022-04-16 21:48:20|3053.66|3045.96|3053.98|3046.28|3053.98|3046.28|3052.94|3045.24|34
1650145710000|2022-04-16 21:48:30|3053.99|3046.29|3053.35|3045.65|3054.05|3046.35|3053.32|3045.62|30
1650145720000|2022-04-16 21:48:40|3053.32|3045.62|3053.23|3045.53|3053.42|3045.72|3052.67|3044.97|33
1650145730000|2022-04-16 21:48:50|3053.24|3045.54|3053.07|3045.37|3053.51|3045.81|3052.98|3045.28|33
1650145740000|2022-04-16 21:49:00|3052.99|3045.29|3052.91|3045.21|3053|3045.3|3052.68|3044.98|34
1650145750000|2022-04-16 21:49:10|3052.95|3045.25|3053.01|3045.31|3053.01|3045.31|3052.85|3045.15|17
1650145760000|2022-04-16 21:49:20|3053.1|3045.4|3052.92|3045.22|3053.28|3045.58|3052.92|3045.22|28
1650145770000|2022-04-16 21:49:30|3052.9|3045.2|3052.64|3044.94|3052.92|3045.22|3052.6|3044.9|28
1650145780000|2022-04-16 21:49:40|3052.63|3044.93|3052.53|3044.83|3052.63|3044.93|3052.53|3044.83|9
1650145790000|2022-04-16 21:49:50|3052.52|3044.82|3052.52|3044.82|3052.52|3044.82|3052.52|3044.82|1
1650145800000|2022-04-16 21:50:00|3052.51|3044.81|3052.16|3044.46|3052.53|3044.83|3052.16|3044.46|17
1650145810000|2022-04-16 21:50:10|3052.07|3044.37|3052.13|3044.43|3052.13|3044.43|3052.02|3044.32|14
1650145820000|2022-04-16 21:50:20|3052.12|3044.42|3052.11|3044.41|3052.13|3044.43|3052.01|3044.31|15
1650145830000|2022-04-16 21:50:30|3052.13|3044.43|3052.78|3045.08|3052.9|3045.2|3052.06|3044.36|23
1650145840000|2022-04-16 21:50:40|3052.82|3045.12|3053.19|3045.49|3053.22|3045.52|3052.76|3045.06|35
1650145850000|2022-04-16 21:50:50|3053.14|3045.44|3054.13|3046.43|3054.13|3046.43|3053.14|3045.44|36
1650145860000|2022-04-16 21:51:00|3054.5|3046.8|3053.73|3046.03|3054.58|3046.88|3053.47|3045.77|31
1650145870000|2022-04-16 21:51:10|3053.6|3045.9|3054.05|3046.35|3054.09|3046.39|3053.6|3045.9|28
1650145880000|2022-04-16 21:51:20|3054.04|3046.34|3053.57|3045.87|3054.04|3046.34|3053.57|3045.87|25
1650145890000|2022-04-16 21:51:30|3053.56|3045.86|3053.84|3046.14|3053.84|3046.14|3052.29|3044.59|34
1650145900000|2022-04-16 21:51:40|3053.92|3046.22|3052.99|3045.29|3054.05|3046.35|3052.86|3045.16|30
1650145910000|2022-04-16 21:51:50|3052.95|3045.25|3052.98|3045.28|3053.1|3045.4|3052.95|3045.25|20
1650145920000|2022-04-16 21:52:00|3053.03|3045.33|3053.01|3045.31|3053.06|3045.36|3052.99|3045.29|7
1650145930000|2022-04-16 21:52:10|3053.05|3045.35|3053.08|3045.38|3053.08|3045.38|3053.04|3045.34|7
1650145940000|2022-04-16 21:52:20|3053.27|3045.57|3054.14|3046.44|3054.2|3046.5|3053.27|3045.57|26
1650145950000|2022-04-16 21:52:30|3054.19|3046.49|3054.18|3046.48|3054.2|3046.5|3054.12|3046.42|21
1650145960000|2022-04-16 21:52:40|3054.19|3046.49|3054.06|3046.36|3054.2|3046.5|3054.06|3046.36|18
1650145970000|2022-04-16 21:52:50|3053.99|3046.29|3054.12|3046.42|3054.27|3046.57|3053.93|3046.23|21
1650145980000|2022-04-16 21:53:00|3054.17|3046.47|3054.32|3046.62|3054.41|3046.71|3054.15|3046.45|17
1650145990000|2022-04-16 21:53:10|3054.31|3046.61|3053.56|3045.86|3054.31|3046.61|3053.31|3045.61|25
1650146000000|2022-04-16 21:53:20|3053.55|3045.85|3053.7|3046|3053.71|3046.01|3053.48|3045.78|22
1650146010000|2022-04-16 21:53:30|3053.71|3046.01|3053.65|3045.95|3053.78|3046.08|3053.54|3045.84|27
1650146020000|2022-04-16 21:53:40|3053.69|3045.99|3053.6|3045.9|3053.76|3046.06|3053.57|3045.87|21
1650146030000|2022-04-16 21:53:50|3053.64|3045.94|3053.25|3045.55|3053.64|3045.94|3052.98|3045.28|22
1650146040000|2022-04-16 21:54:00|3053.27|3045.57|3053.33|3045.63|3053.59|3045.89|3053.23|3045.53|23
1650146050000|2022-04-16 21:54:10|3053.29|3045.59|3054.3|3046.6|3054.41|3046.71|3053.27|3045.57|32
1650146060000|2022-04-16 21:54:20|3054.39|3046.69|3053.36|3045.66|3054.47|3046.77|3053.36|3045.66|34
1650146070000|2022-04-16 21:54:30|3053.54|3045.84|3054.03|3046.33|3054.2|3046.5|3053.54|3045.84|25
1650146080000|2022-04-16 21:54:40|3054.04|3046.34|3053.99|3046.29|3054.19|3046.49|3053.97|3046.27|36
1650146090000|2022-04-16 21:54:50|3053.97|3046.27|3054|3046.3|3054|3046.3|3053.31|3045.61|21
1650146100000|2022-04-16 21:55:00|3054.02|3046.32|3054.14|3046.44|3054.9|3047.2|3053.63|3045.93|35
1650146110000|2022-04-16 21:55:10|3054.18|3046.48|3054.67|3046.97|3054.68|3046.98|3054.12|3046.42|21
1650146120000|2022-04-16 21:55:20|3054.68|3046.98|3054.62|3046.92|3054.68|3046.98|3054.59|3046.89|12
1650146130000|2022-04-16 21:55:30|3054.63|3046.93|3053.99|3046.29|3054.67|3046.97|3053.84|3046.14|31
1650146140000|2022-04-16 21:55:40|3053.95|3046.25|3053.95|3046.25|3054.02|3046.32|3053.83|3046.13|34
1650146150000|2022-04-16 21:55:50|3053.91|3046.21|3054.05|3046.35|3054.05|3046.35|3053.85|3046.15|36
1650146160000|2022-04-16 21:56:00|3054.02|3046.32|3054.8|3047.1|3054.84|3047.14|3053.98|3046.28|31
1650146170000|2022-04-16 21:56:10|3054.73|3047.03|3054.43|3046.73|3054.73|3047.03|3053.83|3046.13|31
1650146180000|2022-04-16 21:56:20|3054.45|3046.75|3054.33|3046.63|3054.45|3046.75|3054.23|3046.53|36
1650146190000|2022-04-16 21:56:30|3054.32|3046.62|3054|3046.3|3054.39|3046.69|3053.98|3046.28|36
1650146200000|2022-04-16 21:56:40|3053.99|3046.29|3053.61|3045.91|3053.99|3046.29|3053.55|3045.85|35
1650146210000|2022-04-16 21:56:50|3053.57|3045.87|3053.63|3045.93|3053.68|3045.98|3053.55|3045.85|37
1650146220000|2022-04-16 21:57:00|3053.65|3045.95|3053.03|3045.33|3053.65|3045.95|3053.03|3045.33|34
1650146230000|2022-04-16 21:57:10|3053.01|3045.31|3053.24|3045.54|3053.29|3045.59|3052.81|3045.11|31
1650146240000|2022-04-16 21:57:20|3053.23|3045.53|3052.98|3045.28|3053.23|3045.53|3052.98|3045.28|27
1650146250000|2022-04-16 21:57:30|3052.97|3045.27|3052.58|3044.88|3052.97|3045.27|3052.52|3044.82|29
1650146260000|2022-04-16 21:57:40|3052.65|3044.95|3051.76|3044.06|3052.65|3044.95|3051.59|3043.89|35
1650146270000|2022-04-16 21:57:50|3051.77|3044.07|3051.87|3044.17|3052.03|3044.33|3051.77|3044.07|29
1650146280000|2022-04-16 21:58:00|3051.83|3044.13|3051.81|3044.11|3051.89|3044.19|3051.79|3044.09|24
1650146290000|2022-04-16 21:58:10|3051.83|3044.13|3051.43|3043.73|3051.84|3044.14|3051.4|3043.7|32
1650146300000|2022-04-16 21:58:20|3051.45|3043.75|3050.99|3043.29|3051.45|3043.75|3050.99|3043.29|30
1650146310000|2022-04-16 21:58:30|3051.04|3043.34|3051.84|3044.14|3051.84|3044.14|3050.28|3042.58|33
1650146320000|2022-04-16 21:58:40|3051.86|3044.16|3054.03|3046.33|3054.03|3046.33|3051.86|3044.16|40
1650146330000|2022-04-16 21:58:50|3054.05|3046.35|3052.2|3044.5|3054.05|3046.35|3052.09|3044.39|33
1650146340000|2022-04-16 21:59:00|3052.17|3044.47|3053.56|3045.86|3053.83|3046.13|3052.17|3044.47|29
1650146350000|2022-04-16 21:59:10|3053.59|3045.89|3055.19|3047.49|3055.53|3047.83|3053.54|3045.84|30
1650146360000|2022-04-16 21:59:20|3055.25|3047.55|3057.47|3049.77|3057.47|3049.77|3055.2|3047.5|34
1650146370000|2022-04-16 21:59:30|3057.46|3049.76|3055.67|3047.97|3057.6|3049.9|3055.67|3047.97|37
1650146380000|2022-04-16 21:59:40|3055.86|3048.16|3055.5|3047.8|3055.97|3048.27|3055.5|3047.8|34
1650146390000|2022-04-16 21:59:50|3055.43|3047.73|3054.93|3047.23|3055.43|3047.73|3054.57|3046.87|35
1650146400000|2022-04-16 22:00:00|3054.69|3046.99|3058.06|3050.36|3058.1|3050.4|3054.69|3046.99|36
1650146410000|2022-04-16 22:00:10|3057.96|3050.26|3058.59|3050.89|3058.69|3050.99|3057.73|3050.03|33
1650146420000|2022-04-16 22:00:20|3058.67|3050.97|3058.86|3051.16|3058.88|3051.18|3058.58|3050.88|33
1650146430000|2022-04-16 22:00:30|3058.85|3051.15|3059.06|3051.36|3059.07|3051.37|3058.85|3051.15|18
1650146440000|2022-04-16 22:00:40|3059.11|3051.41|3059.04|3051.34|3059.11|3051.41|3058.63|3050.93|28
1650146450000|2022-04-16 22:00:50|3059.01|3051.31|3058.96|3051.26|3059.01|3051.31|3058.53|3050.83|32
1650146460000|2022-04-16 22:01:00|3058.87|3051.17|3060.69|3052.99|3060.72|3053.02|3058.85|3051.15|33
1650146470000|2022-04-16 22:01:10|3060.57|3052.87|3080.05|3072.35|3080.05|3072.35|3060.57|3052.87|39
1650146480000|2022-04-16 22:01:20|3080.11|3072.41|3070.94|3063.24|3080.16|3072.46|3070.94|3063.24|40
1650146490000|2022-04-16 22:01:30|3070.88|3063.18|3070.74|3063.04|3071.27|3063.57|3070.49|3062.79|34
1650146500000|2022-04-16 22:01:40|3070.68|3062.98|3071.66|3063.96|3072.24|3064.54|3069.65|3061.95|38
1650146510000|2022-04-16 22:01:50|3071.64|3063.94|3073.07|3065.37|3073.07|3065.37|3071.41|3063.71|33
1650146520000|2022-04-16 22:02:00|3072.9|3065.2|3072.29|3064.59|3073.04|3065.34|3072.26|3064.56|32
1650146530000|2022-04-16 22:02:10|3072.28|3064.58|3071.04|3063.34|3072.28|3064.58|3070.99|3063.29|32
1650146540000|2022-04-16 22:02:20|3071.05|3063.35|3070.99|3063.29|3071.1|3063.4|3070.82|3063.12|30
1650146550000|2022-04-16 22:02:30|3070.98|3063.28|3070.69|3062.99|3070.98|3063.28|3070.64|3062.94|33
1650146560000|2022-04-16 22:02:40|3070.7|3063|3070.64|3062.94|3070.73|3063.03|3070.61|3062.91|16
1650146570000|2022-04-16 22:02:50|3070.62|3062.92|3070.37|3062.67|3070.63|3062.93|3070.19|3062.49|24
1650146580000|2022-04-16 22:03:00|3070.35|3062.65|3070.21|3062.51|3070.35|3062.65|3070.19|3062.49|25
1650146590000|2022-04-16 22:03:10|3070.19|3062.49|3070.38|3062.68|3070.39|3062.69|3070.11|3062.41|17
1650146600000|2022-04-16 22:03:20|3070.32|3062.62|3070.34|3062.64|3070.35|3062.65|3070.28|3062.58|16
1650146610000|2022-04-16 22:03:30|3070.36|3062.66|3070.39|3062.69|3070.39|3062.69|3070.3|3062.6|16
1650146620000|2022-04-16 22:03:40|3070.37|3062.67|3071.13|3063.43|3071.18|3063.48|3070.37|3062.67|16
1650146630000|2022-04-16 22:03:50|3071.03|3063.33|3071.07|3063.37|3071.26|3063.56|3071.02|3063.32|27
1650146640000|2022-04-16 22:04:00|3071.08|3063.38|3071.31|3063.61|3071.31|3063.61|3071.03|3063.33|24
1650146650000|2022-04-16 22:04:10|3071.32|3063.62|3070.85|3063.15|3071.42|3063.72|3069.36|3061.66|37
1650146660000|2022-04-16 22:04:20|3070.74|3063.04|3071.16|3063.46|3071.36|3063.66|3070.73|3063.03|30
1650146670000|2022-04-16 22:04:30|3071.27|3063.57|3070.83|3063.13|3071.51|3063.81|3070.51|3062.81|26
1650146680000|2022-04-16 22:04:40|3070.84|3063.14|3071.22|3063.52|3071.55|3063.85|3070.84|3063.14|25
1650146690000|2022-04-16 22:04:50|3071.2|3063.5|3071.58|3063.88|3071.58|3063.88|3070.5|3062.8|35
1650146700000|2022-04-16 22:05:00|3071.57|3063.87|3071.64|3063.94|3071.66|3063.96|3071.48|3063.78|23
1650146710000|2022-04-16 22:05:10|3071.66|3063.96|3072.52|3064.82|3072.53|3064.83|3071.56|3063.86|23
1650146720000|2022-04-16 22:05:20|3072.51|3064.81|3071.11|3063.41|3072.56|3064.86|3071.11|3063.41|28
1650146730000|2022-04-16 22:05:30|3071.1|3063.4|3071.23|3063.53|3071.26|3063.56|3071.07|3063.37|15
1650146740000|2022-04-16 22:05:40|3071.22|3063.52|3070.67|3062.97|3071.22|3063.52|3070.53|3062.83|24
1650146750000|2022-04-16 22:05:50|3070.65|3062.95|3070.84|3063.14|3070.98|3063.28|3070.61|3062.91|25
1650146760000|2022-04-16 22:06:00|3070.8|3063.1|3072|3064.3|3072.15|3064.45|3070.8|3063.1|27
1650146770000|2022-04-16 22:06:10|3071.99|3064.29|3073.91|3066.21|3073.91|3066.21|3071.99|3064.29|33
1650146780000|2022-04-16 22:06:20|3073.93|3066.23|3074.39|3066.69|3074.67|3066.97|3073.88|3066.18|33
1650146790000|2022-04-16 22:06:30|3074.37|3066.67|3074.75|3067.05|3074.93|3067.23|3074.34|3066.64|22
1650146800000|2022-04-16 22:06:40|3074.76|3067.06|3074.19|3066.49|3075.25|3067.55|3073.92|3066.22|37
1650146810000|2022-04-16 22:06:50|3074.16|3066.46|3074.09|3066.39|3074.18|3066.48|3074.05|3066.35|24
1650146820000|2022-04-16 22:07:00|3074.16|3066.46|3074.22|3066.52|3074.22|3066.52|3073.97|3066.27|29
1650146830000|2022-04-16 22:07:10|3074.2|3066.5|3074.27|3066.57|3074.32|3066.62|3074.07|3066.37|35
1650146840000|2022-04-16 22:07:20|3074.25|3066.55|3075.54|3067.84|3075.54|3067.84|3074.18|3066.48|34
1650146850000|2022-04-16 22:07:30|3075.55|3067.85|3076.58|3068.88|3076.63|3068.93|3075.48|3067.78|30
1650146860000|2022-04-16 22:07:40|3076.57|3068.87|3076.62|3068.92|3076.62|3068.92|3076.36|3068.66|32
1650146870000|2022-04-16 22:07:50|3076.63|3068.93|3076.78|3069.08|3076.78|3069.08|3076.47|3068.77|27
1650146880000|2022-04-16 22:08:00|3076.77|3069.07|3076.74|3069.04|3076.81|3069.11|3076.58|3068.88|31
1650146890000|2022-04-16 22:08:10|3076.73|3069.03|3075.9|3068.2|3076.87|3069.17|3075.81|3068.11|31
1650146900000|2022-04-16 22:08:20|3075.89|3068.19|3076.64|3068.94|3076.65|3068.95|3075.77|3068.07|27
1650146910000|2022-04-16 22:08:30|3076.63|3068.93|3077.5|3069.8|3077.51|3069.81|3076.59|3068.89|30
1650146920000|2022-04-16 22:08:40|3077.53|3069.83|3078.36|3070.66|3078.36|3070.66|3077.53|3069.83|20
1650146930000|2022-04-16 22:08:50|3078.31|3070.61|3079.84|3072.14|3080.12|3072.42|3078.3|3070.6|23
1650146940000|2022-04-16 22:09:00|3079.75|3072.05|3078.64|3070.94|3079.91|3072.21|3078.64|3070.94|35
1650146950000|2022-04-16 22:09:10|3078.63|3070.93|3079.34|3071.64|3079.34|3071.64|3078.61|3070.91|30
1650146960000|2022-04-16 22:09:20|3079.35|3071.65|3080.35|3072.65|3080.35|3072.65|3078.98|3071.28|36
1650146970000|2022-04-16 22:09:30|3080.37|3072.67|3080.21|3072.51|3081.82|3074.12|3080.21|3072.51|34
1650146980000|2022-04-16 22:09:40|3080.51|3072.81|3081.03|3073.33|3081.09|3073.39|3080.51|3072.81|36
1650146990000|2022-04-16 22:09:50|3081.02|3073.32|3081.65|3073.95|3081.91|3074.21|3081.02|3073.32|36
1650147000000|2022-04-16 22:10:00|3081.45|3073.75|3081.07|3073.37|3081.74|3074.04|3080.26|3072.56|36
1650147010000|2022-04-16 22:10:10|3081.11|3073.41|3081.51|3073.81|3081.96|3074.26|3080.68|3072.98|36
1650147020000|2022-04-16 22:10:20|3081.42|3073.72|3082.76|3075.06|3082.76|3075.06|3080.73|3073.03|36
1650147030000|2022-04-16 22:10:30|3082.93|3075.23|3087.71|3080.01|3087.74|3080.04|3082.82|3075.12|40
1650147040000|2022-04-16 22:10:40|3087.61|3079.91|3088.53|3080.83|3089|3081.3|3086.13|3078.43|37
1650147050000|2022-04-16 22:10:50|3088.47|3080.77|3087.4|3079.7|3088.59|3080.89|3087.23|3079.53|37
1650147060000|2022-04-16 22:11:00|3087.05|3079.35|3087.63|3079.93|3087.81|3080.11|3085.61|3077.91|32
1650147070000|2022-04-16 22:11:10|3087.62|3079.92|3086.48|3078.78|3087.75|3080.05|3086.24|3078.54|34
1650147080000|2022-04-16 22:11:20|3086.31|3078.61|3086.21|3078.51|3086.31|3078.61|3086.08|3078.38|28
1650147090000|2022-04-16 22:11:30|3086.1|3078.4|3085.45|3077.75|3086.12|3078.42|3085.3|3077.6|37
1650147100000|2022-04-16 22:11:40|3085.44|3077.74|3082.75|3075.05|3085.44|3077.74|3082.05|3074.35|32
1650147110000|2022-04-16 22:11:50|3082.74|3075.04|3082.27|3074.57|3082.79|3075.09|3082.23|3074.53|36
1650147120000|2022-04-16 22:12:00|3082.26|3074.56|3082.31|3074.61|3082.32|3074.62|3082.19|3074.49|24
1650147130000|2022-04-16 22:12:10|3082.26|3074.56|3083.8|3076.1|3084.21|3076.51|3082.26|3074.56|36
1650147140000|2022-04-16 22:12:20|3083.63|3075.93|3083.65|3075.95|3083.98|3076.28|3083.63|3075.93|32
1650147150000|2022-04-16 22:12:30|3083.64|3075.94|3082.49|3074.79|3083.69|3075.99|3082.17|3074.47|36
1650147160000|2022-04-16 22:12:40|3082.68|3074.98|3082.88|3075.18|3082.97|3075.27|3082.68|3074.98|30
1650147170000|2022-04-16 22:12:50|3082.86|3075.16|3082.24|3074.54|3082.86|3075.16|3082.24|3074.54|23
1650147180000|2022-04-16 22:13:00|3082.23|3074.53|3082.44|3074.74|3082.56|3074.86|3082.19|3074.49|30
1650147190000|2022-04-16 22:13:10|3082.43|3074.73|3082.12|3074.42|3082.51|3074.81|3082.02|3074.32|22
1650147200000|2022-04-16 22:13:20|3082.13|3074.43|3082.15|3074.45|3082.15|3074.45|3082.08|3074.38|20
1650147210000|2022-04-16 22:13:30|3082.17|3074.47|3082.64|3074.94|3082.64|3074.94|3082.04|3074.34|26
1650147220000|2022-04-16 22:13:40|3082.71|3075.01|3082.89|3075.19|3082.89|3075.19|3082.71|3075.01|25
1650147230000|2022-04-16 22:13:50|3082.8|3075.1|3082.78|3075.08|3082.92|3075.22|3082.78|3075.08|27
1650147240000|2022-04-16 22:14:00|3082.81|3075.11|3082.66|3074.96|3082.85|3075.15|3082.6|3074.9|21
1650147250000|2022-04-16 22:14:10|3082.64|3074.94|3082.16|3074.46|3082.68|3074.98|3082.1|3074.4|27
1650147260000|2022-04-16 22:14:20|3082.15|3074.45|3081.83|3074.13|3082.2|3074.5|3081.83|3074.13|22
1650147270000|2022-04-16 22:14:30|3081.81|3074.11|3081.47|3073.77|3081.82|3074.12|3081.46|3073.76|28
1650147280000|2022-04-16 22:14:40|3081.52|3073.82|3081.24|3073.54|3081.66|3073.96|3081.23|3073.53|27
1650147290000|2022-04-16 22:14:50|3081.25|3073.55|3081.25|3073.55|3081.33|3073.63|3081.21|3073.51|21
1650147300000|2022-04-16 22:15:00|3081.2|3073.5|3081.88|3074.18|3081.96|3074.26|3081.2|3073.5|25
1650147310000|2022-04-16 22:15:10|3081.84|3074.14|3080.66|3072.96|3081.92|3074.22|3080.32|3072.62|33
1650147320000|2022-04-16 22:15:20|3080.63|3072.93|3079.55|3071.85|3080.65|3072.95|3079.55|3071.85|29
1650147330000|2022-04-16 22:15:30|3079.5|3071.8|3078.78|3071.08|3079.58|3071.88|3078.61|3070.91|36
1650147340000|2022-04-16 22:15:40|3078.74|3071.04|3077.55|3069.85|3078.75|3071.05|3077.22|3069.52|38
1650147350000|2022-04-16 22:15:50|3077.59|3069.89|3077.15|3069.45|3077.63|3069.93|3076.97|3069.27|33
1650147360000|2022-04-16 22:16:00|3077.14|3069.44|3077.22|3069.52|3077.71|3070.01|3077.14|3069.44|29
1650147370000|2022-04-16 22:16:10|3077.19|3069.49|3077.77|3070.07|3077.88|3070.18|3077.07|3069.37|27
1650147380000|2022-04-16 22:16:20|3077.79|3070.09|3077.92|3070.22|3078.2|3070.5|3077.76|3070.06|30
1650147390000|2022-04-16 22:16:30|3077.91|3070.21|3077.15|3069.45|3077.91|3070.21|3077.04|3069.34|29
1650147400000|2022-04-16 22:16:40|3077.14|3069.44|3076.5|3068.8|3077.23|3069.53|3076.36|3068.66|37
1650147410000|2022-04-16 22:16:50|3076.6|3068.9|3077.05|3069.35|3077.19|3069.49|3076.53|3068.83|34
1650147420000|2022-04-16 22:17:00|3076.89|3069.19|3077.62|3069.92|3077.62|3069.92|3076.88|3069.18|31
1650147430000|2022-04-16 22:17:10|3077.71|3070.01|3078.58|3070.88|3078.65|3070.95|3077.71|3070.01|31
1650147440000|2022-04-16 22:17:20|3078.62|3070.92|3078.5|3070.8|3078.62|3070.92|3078.39|3070.69|22
1650147450000|2022-04-16 22:17:30|3078.49|3070.79|3078.6|3070.9|3078.66|3070.96|3078.4|3070.7|34
1650147460000|2022-04-16 22:17:40|3078.57|3070.87|3078.65|3070.95|3078.88|3071.18|3078.57|3070.87|29
1650147470000|2022-04-16 22:17:50|3078.66|3070.96|3077.47|3069.77|3078.82|3071.12|3077.47|3069.77|36
1650147480000|2022-04-16 22:18:00|3077.51|3069.81|3078.58|3070.88|3078.58|3070.88|3077.48|3069.78|27
1650147490000|2022-04-16 22:18:10|3078.76|3071.06|3079.89|3072.19|3080.15|3072.45|3078.76|3071.06|37
1650147500000|2022-04-16 22:18:20|3079.81|3072.11|3079.6|3071.9|3080.07|3072.37|3079.54|3071.84|29
1650147510000|2022-04-16 22:18:30|3079.58|3071.88|3079.83|3072.13|3080|3072.3|3079.58|3071.88|15
1650147520000|2022-04-16 22:18:40|3079.81|3072.11|3079.96|3072.26|3079.98|3072.28|3079.81|3072.11|26
1650147530000|2022-04-16 22:18:50|3079.97|3072.27|3077.84|3070.14|3079.98|3072.28|3077.79|3070.09|25
1650147540000|2022-04-16 22:19:00|3077.87|3070.17|3078.8|3071.1|3079.68|3071.98|3077.87|3070.17|35
1650147550000|2022-04-16 22:19:10|3078.81|3071.11|3078.98|3071.28|3079.07|3071.37|3078.68|3070.98|28
1650147560000|2022-04-16 22:19:20|3078.94|3071.24|3079.01|3071.31|3079.05|3071.35|3078.86|3071.16|24
1650147570000|2022-04-16 22:19:30|3079.02|3071.32|3079.27|3071.57|3079.34|3071.64|3079.02|3071.32|11
1650147580000|2022-04-16 22:19:40|3079.28|3071.58|3079.28|3071.58|3079.28|3071.58|3079.12|3071.42|24
1650147590000|2022-04-16 22:19:50|3079.22|3071.52|3078.88|3071.18|3079.22|3071.52|3078.63|3070.93|35
1650147600000|2022-04-16 22:20:00|3078.84|3071.14|3078.82|3071.12|3079.18|3071.48|3078.76|3071.06|31
1650147610000|2022-04-16 22:20:10|3078.79|3071.09|3079.01|3071.31|3079.01|3071.31|3078.79|3071.09|30
1650147620000|2022-04-16 22:20:20|3079.03|3071.33|3079.13|3071.43|3079.13|3071.43|3078.88|3071.18|23
1650147630000|2022-04-16 22:20:30|3079.28|3071.58|3079.14|3071.44|3079.49|3071.79|3079.08|3071.38|26
1650147640000|2022-04-16 22:20:40|3079.15|3071.45|3079.23|3071.53|3079.31|3071.61|3079.09|3071.39|29
1650147650000|2022-04-16 22:20:50|3079.17|3071.47|3078.3|3070.6|3079.25|3071.55|3078.28|3070.58|27
1650147660000|2022-04-16 22:21:00|3078.26|3070.56|3078.49|3070.79|3078.69|3070.99|3078.1|3070.4|34
1650147670000|2022-04-16 22:21:10|3078.54|3070.84|3078.56|3070.86|3078.67|3070.97|3078.48|3070.78|31
1650147680000|2022-04-16 22:21:20|3078.59|3070.89|3078.6|3070.9|3078.63|3070.93|3078.53|3070.83|26
1650147690000|2022-04-16 22:21:30|3078.61|3070.91|3078.01|3070.31|3078.64|3070.94|3078.01|3070.31|25
1650147700000|2022-04-16 22:21:40|3078.09|3070.39|3078.3|3070.6|3078.52|3070.82|3078.07|3070.37|30
1650147710000|2022-04-16 22:21:50|3078.31|3070.61|3079.14|3071.44|3079.23|3071.53|3078.28|3070.58|36
1650147720000|2022-04-16 22:22:00|3078.74|3071.04|3076.68|3068.98|3078.75|3071.05|3076.68|3068.98|36
1650147730000|2022-04-16 22:22:10|3076.78|3069.08|3075.21|3067.51|3076.88|3069.18|3075.19|3067.49|27
1650147740000|2022-04-16 22:22:20|3075.25|3067.55|3072.96|3065.26|3075.25|3067.55|3072.83|3065.13|35
1650147750000|2022-04-16 22:22:30|3072.85|3065.15|3072.88|3065.18|3073.31|3065.61|3072.65|3064.95|32
1650147760000|2022-04-16 22:22:40|3072.86|3065.16|3072.66|3064.96|3072.95|3065.25|3072.47|3064.77|35
1650147770000|2022-04-16 22:22:50|3072.7|3065|3073.02|3065.32|3073.27|3065.57|3072.62|3064.92|33
1650147780000|2022-04-16 22:23:00|3073|3065.3|3073.48|3065.78|3073.48|3065.78|3072.63|3064.93|35
1650147790000|2022-04-16 22:23:10|3073.63|3065.93|3077.25|3069.55|3077.25|3069.55|3073.63|3065.93|38
1650147800000|2022-04-16 22:23:20|3077.22|3069.52|3076.47|3068.77|3077.46|3069.76|3076|3068.3|38
1650147810000|2022-04-16 22:23:30|3076.48|3068.78|3077.08|3069.38|3077.17|3069.47|3076.2|3068.5|37
1650147820000|2022-04-16 22:23:40|3077.1|3069.4|3076.74|3069.04|3077.14|3069.44|3076.26|3068.56|33
1650147830000|2022-04-16 22:23:50|3076.77|3069.07|3076.85|3069.15|3076.99|3069.29|3076.57|3068.87|30
1650147840000|2022-04-16 22:24:00|3076.73|3069.03|3076.86|3069.16|3076.92|3069.22|3076.49|3068.79|30
1650147850000|2022-04-16 22:24:10|3076.89|3069.19|3077.02|3069.32|3077.02|3069.32|3076.67|3068.97|33
1650147860000|2022-04-16 22:24:20|3076.96|3069.26|3077.26|3069.56|3077.49|3069.79|3076.84|3069.14|34
1650147870000|2022-04-16 22:24:30|3077.27|3069.57|3078.19|3070.49|3078.23|3070.53|3077.23|3069.53|27
1650147880000|2022-04-16 22:24:40|3078.22|3070.52|3078.18|3070.48|3078.22|3070.52|3077.96|3070.26|28
1650147890000|2022-04-16 22:24:50|3078.17|3070.47|3078.26|3070.56|3078.55|3070.85|3077.99|3070.29|32
1650147900000|2022-04-16 22:25:00|3078.18|3070.48|3078.23|3070.53|3078.3|3070.6|3078.13|3070.43|25
1650147910000|2022-04-16 22:25:10|3078.26|3070.56|3078.23|3070.53|3078.33|3070.63|3078.22|3070.52|28
1650147920000|2022-04-16 22:25:20|3078.24|3070.54|3078.26|3070.56|3078.3|3070.6|3078.12|3070.42|33
1650147930000|2022-04-16 22:25:30|3078.18|3070.48|3078.13|3070.43|3078.32|3070.62|3078.13|3070.43|30
1650147940000|2022-04-16 22:25:40|3078.14|3070.44|3077.07|3069.37|3078.17|3070.47|3077.05|3069.35|25
1650147950000|2022-04-16 22:25:50|3076.94|3069.24|3076.57|3068.87|3077.16|3069.46|3076.54|3068.84|25
1650147960000|2022-04-16 22:26:00|3076.48|3068.78|3076.49|3068.79|3076.6|3068.9|3076.35|3068.65|29
1650147970000|2022-04-16 22:26:10|3076.51|3068.81|3076.8|3069.1|3076.94|3069.24|3076.07|3068.37|28
1650147980000|2022-04-16 22:26:20|3076.95|3069.25|3076.78|3069.08|3076.95|3069.25|3076.75|3069.05|31
1650147990000|2022-04-16 22:26:30|3076.68|3068.98|3076.15|3068.45|3076.68|3068.98|3076.15|3068.45|36
1650148000000|2022-04-16 22:26:40|3076.17|3068.47|3075.99|3068.29|3076.19|3068.49|3075.95|3068.25|26
1650148010000|2022-04-16 22:26:50|3076.01|3068.31|3075.91|3068.21|3076.01|3068.31|3075.77|3068.07|20
1650148020000|2022-04-16 22:27:00|3075.92|3068.22|3075.83|3068.13|3075.96|3068.26|3075.82|3068.12|21
1650148030000|2022-04-16 22:27:10|3075.82|3068.12|3075.86|3068.16|3075.93|3068.23|3075.82|3068.12|15
1650148040000|2022-04-16 22:27:20|3075.87|3068.17|3075.7|3068|3075.94|3068.24|3075.62|3067.92|26
1650148050000|2022-04-16 22:27:30|3075.67|3067.97|3075.73|3068.03|3075.73|3068.03|3075.55|3067.85|30
1650148060000|2022-04-16 22:27:40|3075.76|3068.06|3075.55|3067.85|3075.76|3068.06|3075.53|3067.83|20
1650148070000|2022-04-16 22:27:50|3075.52|3067.82|3075.59|3067.89|3075.61|3067.91|3075.52|3067.82|23
1650148080000|2022-04-16 22:28:00|3075.56|3067.86|3073.19|3065.49|3075.58|3067.88|3073.19|3065.49|30
1650148090000|2022-04-16 22:28:10|3073.15|3065.45|3073.24|3065.54|3073.4|3065.7|3072.9|3065.2|28
1650148100000|2022-04-16 22:28:20|3073.22|3065.52|3072.13|3064.43|3073.3|3065.6|3071.97|3064.27|35
1650148110000|2022-04-16 22:28:30|3072.15|3064.45|3072.45|3064.75|3072.88|3065.18|3072.15|3064.45|23
1650148120000|2022-04-16 22:28:40|3072.36|3064.66|3072.69|3064.99|3072.89|3065.19|3072.29|3064.59|23
1650148130000|2022-04-16 22:28:50|3072.75|3065.05|3072.77|3065.07|3072.79|3065.09|3072.31|3064.61|31
1650148140000|2022-04-16 22:29:00|3072.79|3065.09|3072.76|3065.06|3072.8|3065.1|3072.71|3065.01|24
1650148150000|2022-04-16 22:29:10|3072.74|3065.04|3074.45|3066.75|3074.45|3066.75|3072.65|3064.95|32
1650148160000|2022-04-16 22:29:20|3074.46|3066.76|3074.51|3066.81|3074.83|3067.13|3074.46|3066.76|25
1650148170000|2022-04-16 22:29:30|3074.57|3066.87|3074.82|3067.12|3074.84|3067.14|3074.57|3066.87|24
1650148180000|2022-04-16 22:29:40|3074.75|3067.05|3074.75|3067.05|3074.79|3067.09|3074.71|3067.01|17
1650148190000|2022-04-16 22:29:50|3074.76|3067.06|3075.48|3067.78|3075.48|3067.78|3074.76|3067.06|23
1650148200000|2022-04-16 22:30:00|3075.46|3067.76|3076.69|3068.99|3077.23|3069.53|3075.46|3067.76|38
1650148210000|2022-04-16 22:30:10|3076.7|3069|3076.23|3068.53|3076.87|3069.17|3076.23|3068.53|24
1650148220000|2022-04-16 22:30:20|3076.24|3068.54|3077.05|3069.35|3077.05|3069.35|3076.2|3068.5|24
1650148230000|2022-04-16 22:30:30|3077.12|3069.42|3076.91|3069.21|3077.12|3069.42|3076.83|3069.13|24
1650148240000|2022-04-16 22:30:40|3076.98|3069.28|3076.39|3068.69|3077.06|3069.36|3076.39|3068.69|27
1650148250000|2022-04-16 22:30:50|3076.38|3068.68|3075.35|3067.65|3077.02|3069.32|3075.35|3067.65|36
1650148260000|2022-04-16 22:31:00|3075.42|3067.72|3074.96|3067.26|3075.42|3067.72|3074.8|3067.1|34
1650148270000|2022-04-16 22:31:10|3074.97|3067.27|3074.84|3067.14|3075.06|3067.36|3074.81|3067.11|27
1650148280000|2022-04-16 22:31:20|3074.9|3067.2|3074.82|3067.12|3074.97|3067.27|3074.82|3067.12|22
1650148290000|2022-04-16 22:31:30|3074.83|3067.13|3074.44|3066.74|3074.88|3067.18|3074.44|3066.74|25
1650148300000|2022-04-16 22:31:40|3074.48|3066.78|3074.16|3066.46|3074.51|3066.81|3074.13|3066.43|23
1650148310000|2022-04-16 22:31:50|3074.19|3066.49|3074.2|3066.5|3074.22|3066.52|3074.17|3066.47|21
1650148320000|2022-04-16 22:32:00|3074.19|3066.49|3074.18|3066.48|3074.23|3066.53|3074.16|3066.46|20
1650148330000|2022-04-16 22:32:10|3074.21|3066.51|3074.21|3066.51|3074.21|3066.51|3074.16|3066.46|16
1650148340000|2022-04-16 22:32:20|3074.22|3066.52|3074.28|3066.58|3074.28|3066.58|3074.15|3066.45|21
1650148350000|2022-04-16 22:32:30|3074.23|3066.53|3073.2|3065.5|3074.33|3066.63|3073.14|3065.44|28
1650148360000|2022-04-16 22:32:40|3073.16|3065.46|3073.36|3065.66|3073.53|3065.83|3073.16|3065.46|22
1650148370000|2022-04-16 22:32:50|3073.35|3065.65|3073.36|3065.66|3073.38|3065.68|3073.33|3065.63|22
1650148380000|2022-04-16 22:33:00|3073.28|3065.58|3073.2|3065.5|3073.34|3065.64|3073.16|3065.46|17
1650148390000|2022-04-16 22:33:10|3073.19|3065.49|3071.7|3064|3073.24|3065.54|3071.7|3064|24
1650148400000|2022-04-16 22:33:20|3071.73|3064.03|3072.06|3064.36|3072.06|3064.36|3071.6|3063.9|28
1650148410000|2022-04-16 22:33:30|3072.09|3064.39|3072.06|3064.36|3072.09|3064.39|3072.04|3064.34|16
1650148420000|2022-04-16 22:33:40|3072.09|3064.39|3072.01|3064.31|3072.15|3064.45|3071.99|3064.29|25
1650148430000|2022-04-16 22:33:50|3071.99|3064.29|3073.48|3065.78|3073.53|3065.83|3071.96|3064.26|27
1650148440000|2022-04-16 22:34:00|3073.76|3066.06|3073.68|3065.98|3074.49|3066.79|3073.62|3065.92|31
1650148450000|2022-04-16 22:34:10|3073.67|3065.97|3073.57|3065.87|3073.67|3065.97|3073.53|3065.83|17
1650148460000|2022-04-16 22:34:20|3073.58|3065.88|3073.62|3065.92|3073.62|3065.92|3073.54|3065.84|17
1650148470000|2022-04-16 22:34:30|3073.52|3065.82|3073.19|3065.49|3073.52|3065.82|3073.16|3065.46|17
1650148480000|2022-04-16 22:34:40|3073.18|3065.48|3073.03|3065.33|3073.25|3065.55|3073.03|3065.33|30
1650148490000|2022-04-16 22:34:50|3072.89|3065.19|3072.57|3064.87|3072.89|3065.19|3072.32|3064.62|22
1650148500000|2022-04-16 22:35:00|3072.63|3064.93|3073.38|3065.68|3073.46|3065.76|3072.62|3064.92|26
1650148510000|2022-04-16 22:35:10|3073.4|3065.7|3074.08|3066.38|3074.08|3066.38|3073.24|3065.54|29
1650148520000|2022-04-16 22:35:20|3074.06|3066.36|3074.04|3066.34|3074.15|3066.45|3073.96|3066.26|18
1650148530000|2022-04-16 22:35:30|3073.93|3066.23|3074.21|3066.51|3074.24|3066.54|3073.93|3066.23|28
1650148540000|2022-04-16 22:35:40|3074.22|3066.52|3074.05|3066.35|3074.3|3066.6|3074.05|3066.35|33
1650148550000|2022-04-16 22:35:50|3074.08|3066.38|3074.13|3066.43|3074.13|3066.43|3074.06|3066.36|17
1650148560000|2022-04-16 22:36:00|3074.12|3066.42|3074.29|3066.59|3074.29|3066.59|3074.12|3066.42|13
1650148570000|2022-04-16 22:36:10|3074.22|3066.52|3073.97|3066.27|3074.22|3066.52|3073.96|3066.26|25
1650148580000|2022-04-16 22:36:20|3073.96|3066.26|3072.76|3065.06|3073.96|3066.26|3072.68|3064.98|33
1650148590000|2022-04-16 22:36:30|3072.81|3065.11|3072.6|3064.9|3072.86|3065.16|3072.58|3064.88|32
1650148600000|2022-04-16 22:36:40|3072.59|3064.89|3072.57|3064.87|3072.62|3064.92|3072.57|3064.87|18
1650148610000|2022-04-16 22:36:50|3072.56|3064.86|3072.67|3064.97|3072.67|3064.97|3072.56|3064.86|18
1650148620000|2022-04-16 22:37:00|3072.66|3064.96|3072.01|3064.31|3072.66|3064.96|3071.85|3064.15|24
1650148630000|2022-04-16 22:37:10|3071.98|3064.28|3071.94|3064.24|3072.08|3064.38|3071.94|3064.24|20
1650148640000|2022-04-16 22:37:20|3071.89|3064.19|3071.92|3064.22|3071.94|3064.24|3071.87|3064.17|11
1650148650000|2022-04-16 22:37:30|3071.89|3064.19|3071.79|3064.09|3071.97|3064.27|3071.75|3064.05|15
1650148660000|2022-04-16 22:37:40|3071.81|3064.11|3071.88|3064.18|3071.88|3064.18|3071.7|3064|23
1650148670000|2022-04-16 22:37:50|3071.87|3064.17|3071.8|3064.1|3071.91|3064.21|3071.69|3063.99|16
1650148680000|2022-04-16 22:38:00|3071.81|3064.11|3071.71|3064.01|3071.86|3064.16|3071.64|3063.94|18
1650148690000|2022-04-16 22:38:10|3071.32|3063.62|3070.88|3063.18|3071.32|3063.62|3070.88|3063.18|18
1650148700000|2022-04-16 22:38:20|3070.83|3063.13|3070.89|3063.19|3070.89|3063.19|3070.67|3062.97|24
1650148710000|2022-04-16 22:38:30|3070.94|3063.24|3071.5|3063.8|3071.52|3063.82|3070.86|3063.16|27
1650148720000|2022-04-16 22:38:40|3071.6|3063.9|3071.38|3063.68|3071.6|3063.9|3071.32|3063.62|23
1650148730000|2022-04-16 22:38:50|3071.35|3063.65|3071.27|3063.57|3071.43|3063.73|3071.2|3063.5|8
1650148740000|2022-04-16 22:39:00|3071.26|3063.56|3071.64|3063.94|3071.64|3063.94|3071.22|3063.52|22
1650148750000|2022-04-16 22:39:10|3071.68|3063.98|3071.68|3063.98|3071.87|3064.17|3071.68|3063.98|19
1650148760000|2022-04-16 22:39:20|3071.64|3063.94|3070.4|3062.7|3071.65|3063.95|3070.4|3062.7|31
1650148770000|2022-04-16 22:39:30|3070.31|3062.61|3070.08|3062.38|3070.31|3062.61|3070.06|3062.36|25
1650148780000|2022-04-16 22:39:40|3070.09|3062.39|3069.97|3062.27|3070.16|3062.46|3069.92|3062.22|25
1650148790000|2022-04-16 22:39:50|3069.98|3062.28|3069.95|3062.25|3070|3062.3|3069.95|3062.25|23
1650148800000|2022-04-16 22:40:00|3069.98|3062.28|3069.92|3062.22|3069.99|3062.29|3069.92|3062.22|10
1650148810000|2022-04-16 22:40:10|3069.75|3062.05|3069.79|3062.09|3069.93|3062.23|3069.68|3061.98|29
1650148820000|2022-04-16 22:40:20|3069.82|3062.12|3069.66|3061.96|3069.83|3062.13|3069.59|3061.89|28
1650148830000|2022-04-16 22:40:30|3069.65|3061.95|3069.64|3061.94|3069.69|3061.99|3069.62|3061.92|23
1650148840000|2022-04-16 22:40:40|3069.66|3061.96|3069.62|3061.92|3069.66|3061.96|3069.55|3061.85|28
1650148850000|2022-04-16 22:40:50|3069.59|3061.89|3068.55|3060.85|3069.6|3061.9|3068.46|3060.76|25
1650148860000|2022-04-16 22:41:00|3068.58|3060.88|3069.97|3062.27|3069.98|3062.28|3068.55|3060.85|29
1650148870000|2022-04-16 22:41:10|3069.89|3062.19|3070.04|3062.34|3070.23|3062.53|3069.89|3062.19|26
1650148880000|2022-04-16 22:41:20|3070.05|3062.35|3070.11|3062.41|3070.22|3062.52|3070.02|3062.32|24
1650148890000|2022-04-16 22:41:30|3070.1|3062.4|3069.83|3062.13|3070.16|3062.46|3069.81|3062.11|18
1650148900000|2022-04-16 22:41:40|3069.72|3062.02|3069.83|3062.13|3069.83|3062.13|3069.7|3062|22
1650148910000|2022-04-16 22:41:50|3069.82|3062.12|3069.82|3062.12|3069.85|3062.15|3069.68|3061.98|21
1650148920000|2022-04-16 22:42:00|3069.85|3062.15|3069.76|3062.06|3069.87|3062.17|3069.75|3062.05|15
1650148930000|2022-04-16 22:42:10|3069.77|3062.07|3069.75|3062.05|3069.82|3062.12|3069.75|3062.05|26
1650148940000|2022-04-16 22:42:20|3069.49|3061.79|3069.74|3062.04|3069.74|3062.04|3069.49|3061.79|19
1650148950000|2022-04-16 22:42:30|3069.68|3061.98|3069.67|3061.97|3069.74|3062.04|3069.53|3061.83|27
1650148960000|2022-04-16 22:42:40|3069.68|3061.98|3070.24|3062.54|3070.28|3062.58|3069.68|3061.98|18
1650148970000|2022-04-16 22:42:50|3070.25|3062.55|3070.24|3062.54|3070.25|3062.55|3070.23|3062.53|14
1650148980000|2022-04-16 22:43:00|3070.23|3062.53|3070.45|3062.75|3070.53|3062.83|3070.23|3062.53|26
1650148990000|2022-04-16 22:43:10|3070.46|3062.76|3070.91|3063.21|3070.91|3063.21|3070.41|3062.71|20
1650149000000|2022-04-16 22:43:20|3071.02|3063.32|3071.05|3063.35|3071.1|3063.4|3070.99|3063.29|16
1650149010000|2022-04-16 22:43:30|3071.04|3063.34|3069.61|3061.91|3071.06|3063.36|3069.61|3061.91|27
1650149020000|2022-04-16 22:43:40|3069.6|3061.9|3068.81|3061.11|3069.64|3061.94|3068.81|3061.11|26
1650149030000|2022-04-16 22:43:50|3068.79|3061.09|3069.12|3061.42|3069.12|3061.42|3068.65|3060.95|24
1650149040000|2022-04-16 22:44:00|3069.21|3061.51|3069.48|3061.78|3069.66|3061.96|3069.21|3061.51|30
1650149050000|2022-04-16 22:44:10|3069.49|3061.79|3069.48|3061.78|3069.54|3061.84|3069.48|3061.78|16
1650149060000|2022-04-16 22:44:20|3069.46|3061.76|3069.14|3061.44|3069.46|3061.76|3069.03|3061.33|24
1650149070000|2022-04-16 22:44:30|3069.13|3061.43|3069.58|3061.88|3069.64|3061.94|3069.11|3061.41|24
1650149080000|2022-04-16 22:44:40|3069.45|3061.75|3069.18|3061.48|3069.45|3061.75|3069.16|3061.46|27
1650149090000|2022-04-16 22:44:50|3069.2|3061.5|3069.15|3061.45|3069.23|3061.53|3069.13|3061.43|14
1650149100000|2022-04-16 22:45:00|3069.16|3061.46|3069.21|3061.51|3069.3|3061.6|3069.16|3061.46|23
1650149110000|2022-04-16 22:45:10|3069.22|3061.52|3069.28|3061.58|3069.28|3061.58|3069.19|3061.49|11
1650149120000|2022-04-16 22:45:20|3069.31|3061.61|3069.54|3061.84|3069.67|3061.97|3069.22|3061.52|26
1650149130000|2022-04-16 22:45:30|3069.56|3061.86|3069.86|3062.16|3069.86|3062.16|3069.52|3061.82|13
1650149140000|2022-04-16 22:45:40|3069.84|3062.14|3070.7|3063|3070.76|3063.06|3069.78|3062.08|25
1650149150000|2022-04-16 22:45:50|3070.65|3062.95|3070.31|3062.61|3070.73|3063.03|3070.26|3062.56|27
1650149160000|2022-04-16 22:46:00|3070.33|3062.63|3070.28|3062.58|3070.42|3062.72|3070.13|3062.43|27
1650149170000|2022-04-16 22:46:10|3070.32|3062.62|3070.27|3062.57|3070.33|3062.63|3070.26|3062.56|29
1650149180000|2022-04-16 22:46:20|3070.26|3062.56|3070.3|3062.6|3070.31|3062.61|3070.26|3062.56|15
1650149190000|2022-04-16 22:46:30|3070.31|3062.61|3070.26|3062.56|3070.34|3062.64|3070.23|3062.53|20
1650149200000|2022-04-16 22:46:40|3070.28|3062.58|3070.22|3062.52|3070.28|3062.58|3070.22|3062.52|5
1650149210000|2022-04-16 22:46:50|3070.2|3062.5|3070.22|3062.52|3070.24|3062.54|3070.2|3062.5|12
1650149220000|2022-04-16 22:47:00|3070.24|3062.54|3070.44|3062.74|3070.44|3062.74|3070.24|3062.54|11
1650149230000|2022-04-16 22:47:10|3070.45|3062.75|3070.39|3062.69|3070.45|3062.75|3070.37|3062.67|19
1650149240000|2022-04-16 22:47:20|3070.38|3062.68|3070.33|3062.63|3070.4|3062.7|3070.33|3062.63|25
1650149250000|2022-04-16 22:47:30|3070.32|3062.62|3070.27|3062.57|3070.33|3062.63|3070.08|3062.38|22
1650149260000|2022-04-16 22:47:40|3070.26|3062.56|3070.26|3062.56|3070.3|3062.6|3070.26|3062.56|16
1650149270000|2022-04-16 22:47:50|3070.27|3062.57|3070.28|3062.58|3070.29|3062.59|3070.27|3062.57|6
1650149280000|2022-04-16 22:48:00|3070.27|3062.57|3070.21|3062.51|3070.27|3062.57|3070.11|3062.41|26
1650149290000|2022-04-16 22:48:10|3070.23|3062.53|3070.19|3062.49|3070.27|3062.57|3070.15|3062.45|19
1650149300000|2022-04-16 22:48:20|3070.2|3062.5|3069.21|3061.51|3070.21|3062.51|3069.21|3061.51|25
1650149310000|2022-04-16 22:48:30|3069.01|3061.31|3069.15|3061.45|3069.5|3061.8|3068.91|3061.21|28
1650149320000|2022-04-16 22:48:40|3069.12|3061.42|3068.96|3061.26|3069.16|3061.46|3068.95|3061.25|18
1650149330000|2022-04-16 22:48:50|3068.71|3061.01|3067.68|3059.98|3068.71|3061.01|3067.68|3059.98|28
1650149340000|2022-04-16 22:49:00|3067.66|3059.96|3067.05|3059.35|3067.79|3060.09|3067.01|3059.31|29
1650149350000|2022-04-16 22:49:10|3067.06|3059.36|3067.11|3059.41|3067.17|3059.47|3066.93|3059.23|25
1650149360000|2022-04-16 22:49:20|3067.09|3059.39|3067.41|3059.71|3067.41|3059.71|3067.09|3059.39|20
1650149370000|2022-04-16 22:49:30|3067.33|3059.63|3067.34|3059.64|3067.39|3059.69|3067.3|3059.6|22
1650149380000|2022-04-16 22:49:40|3067.42|3059.72|3066.87|3059.17|3067.43|3059.73|3066.85|3059.15|20
1650149390000|2022-04-16 22:49:50|3066.86|3059.16|3066.95|3059.25|3067.01|3059.31|3066.85|3059.15|16
1650149400000|2022-04-16 22:50:00|3066.91|3059.21|3066.7|3059|3066.96|3059.26|3066.68|3058.98|24
1650149410000|2022-04-16 22:50:10|3066.71|3059.01|3066.85|3059.15|3066.97|3059.27|3066.48|3058.78|21
1650149420000|2022-04-16 22:50:20|3066.84|3059.14|3066.98|3059.28|3066.98|3059.28|3066.74|3059.04|25
1650149430000|2022-04-16 22:50:30|3066.99|3059.29|3067.03|3059.33|3067.05|3059.35|3066.99|3059.29|9
1650149440000|2022-04-16 22:50:40|3067.04|3059.34|3067.14|3059.44|3067.15|3059.45|3067.03|3059.33|9
1650149450000|2022-04-16 22:50:50|3067.15|3059.45|3067.17|3059.47|3067.17|3059.47|3066.97|3059.27|15
1650149460000|2022-04-16 22:51:00|3067.1|3059.4|3067.06|3059.36|3067.18|3059.48|3066.96|3059.26|28
1650149470000|2022-04-16 22:51:10|3067|3059.3|3067.03|3059.33|3067.06|3059.36|3066.93|3059.23|27
1650149480000|2022-04-16 22:51:20|3067.02|3059.32|3067.02|3059.32|3067.1|3059.4|3066.99|3059.29|19
1650149490000|2022-04-16 22:51:30|3067.07|3059.37|3066.93|3059.23|3067.11|3059.41|3066.91|3059.21|15
1650149500000|2022-04-16 22:51:40|3066.95|3059.25|3066.8|3059.1|3066.97|3059.27|3066.8|3059.1|9
1650149510000|2022-04-16 22:51:50|3066.79|3059.09|3066.77|3059.07|3066.79|3059.09|3066.62|3058.92|24
1650149520000|2022-04-16 22:52:00|3066.7|3059|3066.76|3059.06|3066.87|3059.17|3066.7|3059|23
1650149530000|2022-04-16 22:52:10|3066.77|3059.07|3066.64|3058.94|3066.84|3059.14|3066.64|3058.94|15
1650149540000|2022-04-16 22:52:20|3066.67|3058.97|3066.55|3058.85|3066.74|3059.04|3066.55|3058.85|20
1650149550000|2022-04-16 22:52:30|3066.63|3058.93|3066.45|3058.75|3066.7|3059|3066.45|3058.75|22
1650149560000|2022-04-16 22:52:40|3066.49|3058.79|3066.55|3058.85|3066.61|3058.91|3066.45|3058.75|25
1650149570000|2022-04-16 22:52:50|3066.52|3058.82|3066.39|3058.69|3066.6|3058.9|3066.39|3058.69|24
1650149580000|2022-04-16 22:53:00|3066.37|3058.67|3065.3|3057.6|3066.37|3058.67|3065.3|3057.6|33
1650149590000|2022-04-16 22:53:10|3065.4|3057.7|3065.54|3057.84|3065.87|3058.17|3065.4|3057.7|23
1650149600000|2022-04-16 22:53:20|3065.53|3057.83|3065.23|3057.53|3065.55|3057.85|3065.21|3057.51|24
1650149610000|2022-04-16 22:53:30|3065.19|3057.49|3065.19|3057.49|3065.27|3057.57|3065.14|3057.44|17
1650149620000|2022-04-16 22:53:40|3065.26|3057.56|3064.46|3056.76|3065.27|3057.57|3064.46|3056.76|21
1650149630000|2022-04-16 22:53:50|3064.36|3056.66|3064.62|3056.92|3064.66|3056.96|3064.35|3056.65|20
1650149640000|2022-04-16 22:54:00|3064.6|3056.9|3063.96|3056.26|3064.62|3056.92|3063.85|3056.15|21
1650149650000|2022-04-16 22:54:10|3063.98|3056.28|3065.33|3057.63|3065.37|3057.67|3063.98|3056.28|28
1650149660000|2022-04-16 22:54:20|3065.32|3057.62|3066.06|3058.36|3066.1|3058.4|3065.3|3057.6|21
1650149670000|2022-04-16 22:54:30|3066.08|3058.38|3065.86|3058.16|3066.13|3058.43|3065.86|3058.16|20
1650149680000|2022-04-16 22:54:40|3065.87|3058.17|3065.93|3058.23|3065.94|3058.24|3065.87|3058.17|17
1650149690000|2022-04-16 22:54:50|3065.92|3058.22|3065.86|3058.16|3065.93|3058.23|3065.85|3058.15|18
1650149700000|2022-04-16 22:55:00|3065.87|3058.17|3065.74|3058.04|3065.87|3058.17|3065.73|3058.03|12
1650149710000|2022-04-16 22:55:10|3065.69|3057.99|3064.81|3057.11|3065.69|3057.99|3064.81|3057.11|18
1650149720000|2022-04-16 22:55:20|3064.52|3056.82|3064.6|3056.9|3064.62|3056.92|3064.52|3056.82|20
1650149730000|2022-04-16 22:55:30|3064.59|3056.89|3065.21|3057.51|3065.33|3057.63|3064.57|3056.87|22
1650149740000|2022-04-16 22:55:40|3065.18|3057.48|3065.54|3057.84|3065.64|3057.94|3065.12|3057.42|26
1650149750000|2022-04-16 22:55:50|3065.53|3057.83|3065.55|3057.85|3065.8|3058.1|3065.49|3057.79|28
1650149760000|2022-04-16 22:56:00|3065.59|3057.89|3065.47|3057.77|3065.64|3057.94|3065.47|3057.77|16
1650149770000|2022-04-16 22:56:10|3065.44|3057.74|3065.36|3057.66|3065.47|3057.77|3065.21|3057.51|22
1650149780000|2022-04-16 22:56:20|3065.33|3057.63|3065.75|3058.05|3065.83|3058.13|3065.33|3057.63|23
1650149790000|2022-04-16 22:56:30|3065.8|3058.1|3065.52|3057.82|3065.8|3058.1|3065.4|3057.7|37
1650149800000|2022-04-16 22:56:40|3065.53|3057.83|3065.65|3057.95|3065.66|3057.96|3065.53|3057.83|24
1650149810000|2022-04-16 22:56:50|3065.66|3057.96|3065.75|3058.05|3065.77|3058.07|3065.57|3057.87|32
1650149820000|2022-04-16 22:57:00|3065.76|3058.06|3065.5|3057.8|3065.77|3058.07|3065.5|3057.8|14
1650149830000|2022-04-16 22:57:10|3065.55|3057.85|3065.6|3057.9|3065.72|3058.02|3065.55|3057.85|21
1650149840000|2022-04-16 22:57:20|3065.58|3057.88|3065.77|3058.07|3065.77|3058.07|3065.51|3057.81|25
1650149850000|2022-04-16 22:57:30|3065.67|3057.97|3065.88|3058.18|3065.88|3058.18|3065.61|3057.91|27
1650149860000|2022-04-16 22:57:40|3065.95|3058.25|3066.31|3058.61|3066.83|3059.13|3065.95|3058.25|27
1650149870000|2022-04-16 22:57:50|3066.32|3058.62|3066.71|3059.01|3066.71|3059.01|3066.29|3058.59|16
1650149880000|2022-04-16 22:58:00|3066.69|3058.99|3066.89|3059.19|3066.91|3059.21|3066.67|3058.97|18
1650149890000|2022-04-16 22:58:10|3066.88|3059.18|3065.69|3057.99|3066.88|3059.18|3065.65|3057.95|24
1650149900000|2022-04-16 22:58:20|3065.71|3058.01|3066.1|3058.4|3066.1|3058.4|3065.69|3057.99|24
1650149910000|2022-04-16 22:58:30|3066.11|3058.41|3066.01|3058.31|3066.11|3058.41|3065.95|3058.25|24
1650149920000|2022-04-16 22:58:40|3066.02|3058.32|3066.01|3058.31|3066.02|3058.32|3065.97|3058.27|5
1650149930000|2022-04-16 22:58:50|3066.02|3058.32|3066.05|3058.35|3066.07|3058.37|3065.9|3058.2|27
1650149940000|2022-04-16 22:59:00|3066.04|3058.34|3065.7|3058|3066.04|3058.34|3065.65|3057.95|20
1650149950000|2022-04-16 22:59:10|3065.69|3057.99|3065.55|3057.85|3065.72|3058.02|3065.53|3057.83|14
1650149960000|2022-04-16 22:59:20|3065.57|3057.87|3066.11|3058.41|3066.13|3058.43|3065.57|3057.87|20
1650149970000|2022-04-16 22:59:30|3066.1|3058.4|3066.1|3058.4|3066.23|3058.53|3066.09|3058.39|8
1650149980000|2022-04-16 22:59:40|3066.12|3058.42|3066.11|3058.41|3066.14|3058.44|3066.04|3058.34|13
1650149990000|2022-04-16 22:59:50|3066.12|3058.42|3065.5|3057.8|3066.13|3058.43|3065.47|3057.77|15
1650150000000|2022-04-16 23:00:00|3065.61|3057.91|3068.56|3060.86|3068.56|3060.86|3065.61|3057.91|36
1650150010000|2022-04-16 23:00:10|3068.57|3060.87|3068.55|3060.85|3069.09|3061.39|3068.54|3060.84|22
1650150020000|2022-04-16 23:00:20|3068.51|3060.81|3068.46|3060.76|3068.69|3060.99|3068.46|3060.76|15
1650150030000|2022-04-16 23:00:30|3068.45|3060.75|3068.08|3060.38|3068.45|3060.75|3068.02|3060.32|25
1650150040000|2022-04-16 23:00:40|3068.03|3060.33|3068|3060.3|3068.25|3060.55|3067.51|3059.81|23
1650150050000|2022-04-16 23:00:50|3067.97|3060.27|3067.74|3060.04|3067.97|3060.27|3067.67|3059.97|30
1650150060000|2022-04-16 23:01:00|3067.76|3060.06|3067.01|3059.31|3067.78|3060.08|3066.99|3059.29|25
1650150070000|2022-04-16 23:01:10|3067.02|3059.32|3067.12|3059.42|3067.17|3059.47|3067|3059.3|18
1650150080000|2022-04-16 23:01:20|3067.14|3059.44|3067.23|3059.53|3067.24|3059.54|3067.14|3059.44|18
1650150090000|2022-04-16 23:01:30|3067.37|3059.67|3066.8|3059.1|3067.56|3059.86|3066.71|3059.01|33
1650150100000|2022-04-16 23:01:40|3066.79|3059.09|3067.07|3059.37|3067.12|3059.42|3066.79|3059.09|15
1650150110000|2022-04-16 23:01:50|3067.02|3059.32|3066.88|3059.18|3067.13|3059.43|3066.86|3059.16|19
1650150120000|2022-04-16 23:02:00|3066.86|3059.16|3066.91|3059.21|3066.97|3059.27|3066.86|3059.16|20
1650150130000|2022-04-16 23:02:10|3066.89|3059.19|3066.8|3059.1|3067.03|3059.33|3066.8|3059.1|16
1650150140000|2022-04-16 23:02:20|3066.77|3059.07|3065.79|3058.09|3066.77|3059.07|3065.71|3058.01|25
1650150150000|2022-04-16 23:02:30|3065.77|3058.07|3066.21|3058.51|3066.44|3058.74|3065.75|3058.05|29
1650150160000|2022-04-16 23:02:40|3066.27|3058.57|3066.2|3058.5|3066.46|3058.76|3066.2|3058.5|23
1650150170000|2022-04-16 23:02:50|3066.23|3058.53|3066.31|3058.61|3066.33|3058.63|3066.15|3058.45|21
1650150180000|2022-04-16 23:03:00|3066.27|3058.57|3067.46|3059.76|3067.51|3059.81|3066.27|3058.57|22
1650150190000|2022-04-16 23:03:10|3067.44|3059.74|3066.37|3058.67|3067.44|3059.74|3066.16|3058.46|29
1650150200000|2022-04-16 23:03:20|3066.4|3058.7|3067.06|3059.36|3067.12|3059.42|3066.38|3058.68|26
1650150210000|2022-04-16 23:03:30|3067.08|3059.38|3068.17|3060.47|3068.18|3060.48|3067.08|3059.38|20
1650150220000|2022-04-16 23:03:40|3068.14|3060.44|3067.95|3060.25|3068.17|3060.47|3067.95|3060.25|19
1650150230000|2022-04-16 23:03:50|3067.92|3060.22|3067.98|3060.28|3068.04|3060.34|3067.92|3060.22|6
1650150240000|2022-04-16 23:04:00|3068.02|3060.32|3067.91|3060.21|3068.02|3060.32|3067.77|3060.07|23
1650150250000|2022-04-16 23:04:10|3067.93|3060.23|3068.79|3061.09|3068.91|3061.21|3067.91|3060.21|23
1650150260000|2022-04-16 23:04:20|3068.8|3061.1|3068.61|3060.91|3068.8|3061.1|3068.37|3060.67|35
1650150270000|2022-04-16 23:04:30|3068.59|3060.89|3068.59|3060.89|3068.64|3060.94|3068.52|3060.82|22
1650150280000|2022-04-16 23:04:40|3068.58|3060.88|3068.57|3060.87|3068.7|3061|3068.57|3060.87|21
1650150290000|2022-04-16 23:04:50|3068.61|3060.91|3068.69|3060.99|3068.69|3060.99|3068.5|3060.8|17
1650150300000|2022-04-16 23:05:00|3068.68|3060.98|3068.62|3060.92|3068.68|3060.98|3068.56|3060.86|16
1650150310000|2022-04-16 23:05:10|3068.61|3060.91|3068.88|3061.18|3068.88|3061.18|3068.61|3060.91|23
1650150320000|2022-04-16 23:05:20|3068.93|3061.23|3069.52|3061.82|3069.52|3061.82|3068.91|3061.21|26
1650150330000|2022-04-16 23:05:30|3069.55|3061.85|3069.77|3062.07|3069.82|3062.12|3069.55|3061.85|16
1650150340000|2022-04-16 23:05:40|3069.79|3062.09|3070.26|3062.56|3070.27|3062.57|3069.79|3062.09|23
1650150350000|2022-04-16 23:05:50|3070.25|3062.55|3070.64|3062.94|3071.2|3063.5|3070.25|3062.55|28
1650150360000|2022-04-16 23:06:00|3070.66|3062.96|3071.23|3063.53|3071.25|3063.55|3070.66|3062.96|21
1650150370000|2022-04-16 23:06:10|3071.22|3063.52|3071.16|3063.46|3071.26|3063.56|3071.13|3063.43|21
1650150380000|2022-04-16 23:06:20|3071.15|3063.45|3070.81|3063.11|3071.15|3063.45|3070.55|3062.85|21
1650150390000|2022-04-16 23:06:30|3070.78|3063.08|3071.83|3064.13|3071.83|3064.13|3070.77|3063.07|26
1650150400000|2022-04-16 23:06:40|3071.85|3064.15|3072.13|3064.43|3072.13|3064.43|3071.85|3064.15|17
1650150410000|2022-04-16 23:06:50|3072.15|3064.45|3072.04|3064.34|3072.15|3064.45|3072.04|3064.34|11
1650150420000|2022-04-16 23:07:00|3072.09|3064.39|3072.04|3064.34|3072.46|3064.76|3071.95|3064.25|21
1650150430000|2022-04-16 23:07:10|3072.06|3064.36|3072.13|3064.43|3072.15|3064.45|3072.06|3064.36|6
1650150440000|2022-04-16 23:07:20|3072.18|3064.48|3072.19|3064.49|3072.2|3064.5|3071.86|3064.16|23
1650150450000|2022-04-16 23:07:30|3072.2|3064.5|3072.34|3064.64|3072.43|3064.73|3072.2|3064.5|23
1650150460000|2022-04-16 23:07:40|3072.28|3064.58|3072.2|3064.5|3072.3|3064.6|3072.2|3064.5|16
1650150470000|2022-04-16 23:07:50|3072.22|3064.52|3072.4|3064.7|3072.45|3064.75|3072.21|3064.51|26
1650150480000|2022-04-16 23:08:00|3072.39|3064.69|3072.35|3064.65|3072.53|3064.83|3072.26|3064.56|22
1650150490000|2022-04-16 23:08:10|3072.36|3064.66|3072.42|3064.72|3072.59|3064.89|3072.35|3064.65|13
1650150500000|2022-04-16 23:08:20|3072.44|3064.74|3072.55|3064.85|3072.55|3064.85|3072.37|3064.67|13
1650150510000|2022-04-16 23:08:30|3072.57|3064.87|3072.45|3064.75|3072.57|3064.87|3072.39|3064.69|15
1650150520000|2022-04-16 23:08:40|3072.52|3064.82|3072.16|3064.46|3072.54|3064.84|3072.16|3064.46|17
1650150530000|2022-04-16 23:08:50|3072.13|3064.43|3072|3064.3|3072.13|3064.43|3071.9|3064.2|33
1650150540000|2022-04-16 23:09:00|3071.96|3064.26|3072.48|3064.78|3072.48|3064.78|3071.95|3064.25|25
1650150550000|2022-04-16 23:09:10|3072.47|3064.77|3072.43|3064.73|3072.54|3064.84|3072.42|3064.72|14
1650150560000|2022-04-16 23:09:20|3072.42|3064.72|3072.41|3064.71|3072.47|3064.77|3072.35|3064.65|18
1650150570000|2022-04-16 23:09:30|3072.4|3064.7|3072.37|3064.67|3072.45|3064.75|3072.32|3064.62|14
1650150580000|2022-04-16 23:09:40|3072.36|3064.66|3072.37|3064.67|3072.37|3064.67|3072.05|3064.35|12
1650150590000|2022-04-16 23:09:50|3072.34|3064.64|3072.3|3064.6|3072.36|3064.66|3072.26|3064.56|16
1650150600000|2022-04-16 23:10:00|3072.32|3064.62|3072.52|3064.82|3072.52|3064.82|3072.3|3064.6|18
1650150610000|2022-04-16 23:10:10|3072.63|3064.93|3072.6|3064.9|3072.66|3064.96|3072.57|3064.87|8
1650150620000|2022-04-16 23:10:20|3072.54|3064.84|3072.61|3064.91|3072.65|3064.95|3072.44|3064.74|14
1650150630000|2022-04-16 23:10:30|3072.64|3064.94|3072.65|3064.95|3072.68|3064.98|3072.64|3064.94|4
1650150640000|2022-04-16 23:10:40|3072.63|3064.93|3072.6|3064.9|3072.65|3064.95|3072.53|3064.83|7
1650150650000|2022-04-16 23:10:50|3072.59|3064.89|3072.63|3064.93|3072.63|3064.93|3072.57|3064.87|9
1650150660000|2022-04-16 23:11:00|3072.58|3064.88|3071.52|3063.82|3072.6|3064.9|3070.95|3063.25|29
1650150670000|2022-04-16 23:11:10|3071.57|3063.87|3072.53|3064.83|3072.61|3064.91|3071.57|3063.87|23
1650150680000|2022-04-16 23:11:20|3072.6|3064.9|3072.59|3064.89|3072.67|3064.97|3072.59|3064.89|8
1650150690000|2022-04-16 23:11:30|3072.47|3064.77|3071.45|3063.75|3072.49|3064.79|3071.44|3063.74|26
1650150700000|2022-04-16 23:11:40|3071.44|3063.74|3071.71|3064.01|3071.96|3064.26|3071.43|3063.73|20
1650150710000|2022-04-16 23:11:50|3071.65|3063.95|3070.92|3063.22|3071.67|3063.97|3070.9|3063.2|29
1650150720000|2022-04-16 23:12:00|3070.93|3063.23|3070.07|3062.37|3070.93|3063.23|3070.05|3062.35|31
1650150730000|2022-04-16 23:12:10|3070.08|3062.38|3070.46|3062.76|3070.5|3062.8|3070|3062.3|26
1650150740000|2022-04-16 23:12:20|3070.42|3062.72|3070.1|3062.4|3070.42|3062.72|3070.1|3062.4|14
1650150750000|2022-04-16 23:12:30|3070.09|3062.39|3070.11|3062.41|3070.13|3062.43|3070.08|3062.38|17
1650150760000|2022-04-16 23:12:40|3070.12|3062.42|3069.77|3062.07|3070.12|3062.42|3069.77|3062.07|11
1650150770000|2022-04-16 23:12:50|3069.72|3062.02|3069.19|3061.49|3069.72|3062.02|3069.18|3061.48|22
1650150780000|2022-04-16 23:13:00|3069.23|3061.53|3068.46|3060.76|3069.23|3061.53|3068.35|3060.65|19
1650150790000|2022-04-16 23:13:10|3068.42|3060.72|3068.83|3061.13|3068.83|3061.13|3068.28|3060.58|21
1650150800000|2022-04-16 23:13:20|3068.87|3061.17|3069.06|3061.36|3069.17|3061.47|3068.87|3061.17|14
1650150810000|2022-04-16 23:13:30|3069.15|3061.45|3069.1|3061.4|3069.16|3061.46|3068.96|3061.26|18
1650150820000|2022-04-16 23:13:40|3069.16|3061.46|3069.07|3061.37|3069.19|3061.49|3069.05|3061.35|9
1650150830000|2022-04-16 23:13:50|3069.04|3061.34|3069|3061.3|3069.04|3061.34|3069|3061.3|2
1650150840000|2022-04-16 23:14:00|3068.66|3060.96|3067.92|3060.22|3068.66|3060.96|3067.87|3060.17|15
1650150850000|2022-04-16 23:14:10|3067.91|3060.21|3068.07|3060.37|3068.07|3060.37|3067.81|3060.11|14
1650150860000|2022-04-16 23:14:20|3068.1|3060.4|3067.89|3060.19|3068.34|3060.64|3067.89|3060.19|23
1650150870000|2022-04-16 23:14:30|3067.92|3060.22|3067.55|3059.85|3067.92|3060.22|3067.5|3059.8|14
1650150880000|2022-04-16 23:14:40|3067.54|3059.84|3067.53|3059.83|3067.54|3059.84|3067.5|3059.8|10
1650150890000|2022-04-16 23:14:50|3067.5|3059.8|3067.53|3059.83|3067.54|3059.84|3067.5|3059.8|4
1650150900000|2022-04-16 23:15:00|3067.51|3059.81|3067.18|3059.48|3067.51|3059.81|3067.13|3059.43|18
1650150910000|2022-04-16 23:15:10|3067.16|3059.46|3067.12|3059.42|3067.22|3059.52|3067.12|3059.42|8
1650150920000|2022-04-16 23:15:20|3067.09|3059.39|3067.09|3059.39|3067.09|3059.39|3067.09|3059.39|1
1650150930000|2022-04-16 23:15:30|3067.06|3059.36|3067.43|3059.73|3067.57|3059.87|3067.06|3059.36|26
1650150940000|2022-04-16 23:15:40|3067.44|3059.74|3067.29|3059.59|3067.49|3059.79|3067.24|3059.54|22
1650150950000|2022-04-16 23:15:50|3067.3|3059.6|3067.07|3059.37|3067.33|3059.63|3067.06|3059.36|21
1650150960000|2022-04-16 23:16:00|3067.05|3059.35|3067.14|3059.44|3067.2|3059.5|3067.05|3059.35|14
1650150970000|2022-04-16 23:16:10|3067.15|3059.45|3067.2|3059.5|3067.2|3059.5|3067.09|3059.39|15
1650150980000|2022-04-16 23:16:20|3067.13|3059.43|3067.06|3059.36|3067.13|3059.43|3067.05|3059.35|7
1650150990000|2022-04-16 23:16:30|3067.02|3059.32|3067.8|3060.1|3068.14|3060.44|3066.98|3059.28|17
1650151000000|2022-04-16 23:16:40|3067.81|3060.11|3067.89|3060.19|3067.9|3060.2|3067.79|3060.09|8
1650151010000|2022-04-16 23:16:50|3067.95|3060.25|3068.09|3060.39|3068.22|3060.52|3067.91|3060.21|14
1650151020000|2022-04-16 23:17:00|3068.11|3060.41|3068.36|3060.66|3068.36|3060.66|3067.98|3060.28|13
1650151030000|2022-04-16 23:17:10|3068.35|3060.65|3068.27|3060.57|3068.69|3060.99|3068.27|3060.57|21
1650151040000|2022-04-16 23:17:20|3068.29|3060.59|3068.57|3060.87|3068.57|3060.87|3068.29|3060.59|16
1650151050000|2022-04-16 23:17:30|3068.55|3060.85|3068.69|3060.99|3068.73|3061.03|3068.55|3060.85|12
1650151060000|2022-04-16 23:17:40|3068.7|3061|3068.72|3061.02|3068.72|3061.02|3068.67|3060.97|5
1650151070000|2022-04-16 23:17:50|3068.71|3061.01|3068.34|3060.64|3068.71|3061.01|3068.26|3060.56|13
1650151080000|2022-04-16 23:18:00|3068.35|3060.65|3069.76|3062.06|3069.76|3062.06|3068.32|3060.62|12
1650151090000|2022-04-16 23:18:10|3070.1|3062.4|3069.92|3062.22|3070.1|3062.4|3069.9|3062.2|25
1650151100000|2022-04-16 23:18:20|3069.91|3062.21|3070.34|3062.64|3070.35|3062.65|3069.88|3062.18|18
1650151110000|2022-04-16 23:18:30|3070.38|3062.68|3070.35|3062.65|3070.38|3062.68|3070.34|3062.64|3
1650151120000|2022-04-16 23:18:40|3070.37|3062.67|3070.37|3062.67|3070.37|3062.67|3070.37|3062.67|1
1650151130000|2022-04-16 23:18:50|3070.36|3062.66|3070.54|3062.84|3070.55|3062.85|3070.36|3062.66|5
1650151140000|2022-04-16 23:19:00|3070.52|3062.82|3070.45|3062.75|3070.52|3062.82|3070.45|3062.75|4
1650151150000|2022-04-16 23:19:10|3070.43|3062.73|3070.35|3062.65|3070.43|3062.73|3070.31|3062.61|9
1650151160000|2022-04-16 23:19:20|3070.54|3062.84|3070.48|3062.78|3070.57|3062.87|3070.48|3062.78|13
1650151170000|2022-04-16 23:19:30|3070.47|3062.77|3070.53|3062.83|3070.53|3062.83|3070.46|3062.76|5
1650151180000|2022-04-16 23:19:40|3070.57|3062.87|3070.83|3063.13|3070.95|3063.25|3070.53|3062.83|18
1650151190000|2022-04-16 23:19:50|3070.9|3063.2|3070.75|3063.05|3070.91|3063.21|3070.74|3063.04|18
1650151200000|2022-04-16 23:20:00|3070.74|3063.04|3070.83|3063.13|3071.05|3063.35|3070.74|3063.04|22
1650151210000|2022-04-16 23:20:10|3070.79|3063.09|3071|3063.3|3071.04|3063.34|3070.79|3063.09|16
1650151220000|2022-04-16 23:20:20|3070.99|3063.29|3071|3063.3|3071.05|3063.35|3070.99|3063.29|14
1650151230000|2022-04-16 23:20:30|3071.01|3063.31|3070.99|3063.29|3071.06|3063.36|3070.98|3063.28|17
1650151240000|2022-04-16 23:20:40|3071.01|3063.31|3071.06|3063.36|3071.08|3063.38|3071|3063.3|19
1650151250000|2022-04-16 23:20:50|3071.04|3063.34|3071.19|3063.49|3071.19|3063.49|3071.03|3063.33|15
1650151260000|2022-04-16 23:21:00|3071.18|3063.48|3071.19|3063.49|3071.19|3063.49|3071.13|3063.43|13
1650151270000|2022-04-16 23:21:10|3071.2|3063.5|3070.75|3063.05|3071.22|3063.52|3070.6|3062.9|27
1650151280000|2022-04-16 23:21:20|3070.73|3063.03|3070.91|3063.21|3070.92|3063.22|3070.73|3063.03|9
1650151290000|2022-04-16 23:21:30|3070.9|3063.2|3070.91|3063.21|3070.96|3063.26|3070.86|3063.16|11
1650151300000|2022-04-16 23:21:40|3070.89|3063.19|3070.89|3063.19|3070.94|3063.24|3070.8|3063.1|14
1650151310000|2022-04-16 23:21:50|3070.9|3063.2|3070.85|3063.15|3070.92|3063.22|3070.83|3063.13|10
1650151320000|2022-04-16 23:22:00|3070.86|3063.16|3070.92|3063.22|3071.03|3063.33|3070.85|3063.15|17
1650151330000|2022-04-16 23:22:10|3070.9|3063.2|3070.89|3063.19|3070.9|3063.2|3070.88|3063.18|7
1650151340000|2022-04-16 23:22:20|3070.87|3063.17|3070.85|3063.15|3070.87|3063.17|3070.85|3063.15|2
1650151350000|2022-04-16 23:22:30|3070.83|3063.13|3070.95|3063.25|3070.95|3063.25|3070.78|3063.08|13
1650151360000|2022-04-16 23:22:40|3070.97|3063.27|3072.32|3064.62|3072.39|3064.69|3070.97|3063.27|23
1650151370000|2022-04-16 23:22:50|3072.31|3064.61|3072.31|3064.61|3072.34|3064.64|3072.31|3064.61|10
1650151380000|2022-04-16 23:23:00|3072.28|3064.58|3072.4|3064.7|3072.44|3064.74|3072.28|3064.58|18
1650151390000|2022-04-16 23:23:10|3072.54|3064.84|3072.68|3064.98|3072.68|3064.98|3072.54|3064.84|17
1650151400000|2022-04-16 23:23:20|3072.69|3064.99|3072.96|3065.26|3073.02|3065.32|3072.69|3064.99|26
1650151410000|2022-04-16 23:23:30|3072.99|3065.29|3072.82|3065.12|3073.05|3065.35|3072.82|3065.12|17
1650151420000|2022-04-16 23:23:40|3072.81|3065.11|3072.86|3065.16|3072.96|3065.26|3072.8|3065.1|8
1650151430000|2022-04-16 23:23:50|3072.6|3064.9|3072.61|3064.91|3072.61|3064.91|3072.56|3064.86|3
1650151440000|2022-04-16 23:24:00|3072.57|3064.87|3073.02|3065.32|3073.04|3065.34|3072.57|3064.87|9
1650151450000|2022-04-16 23:24:10|3073.03|3065.33|3073.16|3065.46|3073.19|3065.49|3073.03|3065.33|6
1650151460000|2022-04-16 23:24:20|3073.11|3065.41|3073.04|3065.34|3073.16|3065.46|3073.03|3065.33|14
1650151470000|2022-04-16 23:24:30|3073.06|3065.36|3073.06|3065.36|3073.08|3065.38|3073.02|3065.32|7
1650151480000|2022-04-16 23:24:40|3073.07|3065.37|3072.98|3065.28|3073.07|3065.37|3072.98|3065.28|12
1650151490000|2022-04-16 23:24:50|3073|3065.3|3072.98|3065.28|3073.05|3065.35|3072.97|3065.27|19
1650151500000|2022-04-16 23:25:00|3072.93|3065.23|3072.9|3065.2|3072.97|3065.27|3072.85|3065.15|20
1650151510000|2022-04-16 23:25:10|3072.92|3065.22|3072.91|3065.21|3073.01|3065.31|3072.9|3065.2|19
1650151520000|2022-04-16 23:25:20|3072.95|3065.25|3072.99|3065.29|3073.08|3065.38|3072.94|3065.24|19
1650151530000|2022-04-16 23:25:30|3073.02|3065.32|3073.03|3065.33|3073.06|3065.36|3072.94|3065.24|16
1650151540000|2022-04-16 23:25:40|3072.93|3065.23|3073.03|3065.33|3073.03|3065.33|3072.93|3065.23|10
1650151550000|2022-04-16 23:25:50|3073.02|3065.32|3072.96|3065.26|3073.02|3065.32|3072.94|3065.24|17
1650151560000|2022-04-16 23:26:00|3072.93|3065.23|3072.98|3065.28|3072.99|3065.29|3072.92|3065.22|9
1650151570000|2022-04-16 23:26:10|3072.94|3065.24|3073.01|3065.31|3073.01|3065.31|3072.93|3065.23|10
1650151580000|2022-04-16 23:26:20|3072.95|3065.25|3072.95|3065.25|3072.96|3065.26|3072.93|3065.23|7
1650151590000|2022-04-16 23:26:30|3072.97|3065.27|3072.96|3065.26|3072.99|3065.29|3072.93|3065.23|19
1650151600000|2022-04-16 23:26:40|3072.97|3065.27|3072.97|3065.27|3072.97|3065.27|3072.96|3065.26|5
1650151610000|2022-04-16 23:26:50|3073.01|3065.31|3072.95|3065.25|3073.05|3065.35|3072.95|3065.25|7
1650151620000|2022-04-16 23:27:00|3072.96|3065.26|3072.93|3065.23|3073.02|3065.32|3072.63|3064.93|12
1650151630000|2022-04-16 23:27:10|3072.97|3065.27|3072.95|3065.25|3072.98|3065.28|3072.93|3065.23|10
1650151640000|2022-04-16 23:27:20|3072.93|3065.23|3073.04|3065.34|3073.04|3065.34|3072.23|3064.53|21
1650151650000|2022-04-16 23:27:30|3072.96|3065.26|3072.88|3065.18|3073.1|3065.4|3072.88|3065.18|24
1650151660000|2022-04-16 23:27:40|3073.19|3065.49|3072.95|3065.25|3073.48|3065.78|3072.95|3065.25|22
1650151670000|2022-04-16 23:27:50|3072.96|3065.26|3073.06|3065.36|3073.14|3065.44|3072.96|3065.26|12
1650151680000|2022-04-16 23:28:00|3073.07|3065.37|3073.29|3065.59|3073.36|3065.66|3073.07|3065.37|21
1650151690000|2022-04-16 23:28:10|3073.26|3065.56|3073.25|3065.55|3073.32|3065.62|3073.24|3065.54|11
1650151700000|2022-04-16 23:28:20|3073.26|3065.56|3073.3|3065.6|3073.35|3065.65|3073.21|3065.51|18
1650151710000|2022-04-16 23:28:30|3073.29|3065.59|3073.68|3065.98|3073.68|3065.98|3073.24|3065.54|18
1650151720000|2022-04-16 23:28:40|3073.67|3065.97|3073.72|3066.02|3073.75|3066.05|3073.67|3065.97|17
1650151730000|2022-04-16 23:28:50|3073.66|3065.96|3073.69|3065.99|3073.69|3065.99|3073.64|3065.94|5
1650151740000|2022-04-16 23:29:00|3073.8|3066.1|3073.8|3066.1|3073.8|3066.1|3073.8|3066.1|1
1650151750000|2022-04-16 23:29:10|3073.78|3066.08|3074.11|3066.41|3074.16|3066.46|3073.77|3066.07|13
1650151760000|2022-04-16 23:29:20|3074.15|3066.45|3073.89|3066.19|3074.19|3066.49|3073.76|3066.06|16
1650151770000|2022-04-16 23:29:30|3073.88|3066.18|3074.28|3066.58|3074.29|3066.59|3073.88|3066.18|19
1650151780000|2022-04-16 23:29:40|3074.3|3066.6|3074.56|3066.86|3074.6|3066.9|3074.3|3066.6|17
1650151790000|2022-04-16 23:29:50|3074.55|3066.85|3074.71|3067.01|3074.73|3067.03|3074.55|3066.85|15
1650151800000|2022-04-16 23:30:00|3074.69|3066.99|3075.17|3067.47|3075.35|3067.65|3074.69|3066.99|23
1650151810000|2022-04-16 23:30:10|3075.14|3067.44|3075.02|3067.32|3075.14|3067.44|3075|3067.3|14
1650151820000|2022-04-16 23:30:20|3075.04|3067.34|3075.07|3067.37|3075.52|3067.82|3074.94|3067.24|14
1650151830000|2022-04-16 23:30:30|3075.06|3067.36|3075.66|3067.96|3075.75|3068.05|3075.06|3067.36|24
1650151840000|2022-04-16 23:30:40|3075.61|3067.91|3075.33|3067.63|3075.61|3067.91|3075.18|3067.48|25
1650151850000|2022-04-16 23:30:50|3075.3|3067.6|3074.56|3066.86|3075.31|3067.61|3074.56|3066.86|17
1650151860000|2022-04-16 23:31:00|3074.55|3066.85|3074.1|3066.4|3074.78|3067.08|3074.1|3066.4|26
1650151870000|2022-04-16 23:31:10|3074.21|3066.51|3073.68|3065.98|3074.21|3066.51|3073.68|3065.98|35
1650151880000|2022-04-16 23:31:20|3073.67|3065.97|3073.79|3066.09|3073.92|3066.22|3073.67|3065.97|13
1650151890000|2022-04-16 23:31:30|3073.78|3066.08|3073.42|3065.72|3073.85|3066.15|3073.42|3065.72|26
1650151900000|2022-04-16 23:31:40|3073.4|3065.7|3072.69|3064.99|3073.41|3065.71|3072.63|3064.93|22
1650151910000|2022-04-16 23:31:50|3072.74|3065.04|3073.08|3065.38|3073.14|3065.44|3072.61|3064.91|29
1650151920000|2022-04-16 23:32:00|3073.03|3065.33|3073.04|3065.34|3073.07|3065.37|3073|3065.3|12
1650151930000|2022-04-16 23:32:10|3072.99|3065.29|3072.73|3065.03|3073.07|3065.37|3072.73|3065.03|23
1650151940000|2022-04-16 23:32:20|3072.62|3064.92|3072.69|3064.99|3072.97|3065.27|3072.62|3064.92|27
1650151950000|2022-04-16 23:32:30|3072.71|3065.01|3072.69|3064.99|3072.77|3065.07|3072.65|3064.95|13
1650151960000|2022-04-16 23:32:40|3072.65|3064.95|3072.73|3065.03|3072.84|3065.14|3072.65|3064.95|18
1650151970000|2022-04-16 23:32:50|3072.72|3065.02|3072.75|3065.05|3072.76|3065.06|3072.72|3065.02|5
1650151980000|2022-04-16 23:33:00|3072.78|3065.08|3072.76|3065.06|3072.78|3065.08|3072.76|3065.06|3
1650151990000|2022-04-16 23:33:10|3072.77|3065.07|3072.59|3064.89|3072.78|3065.08|3072.53|3064.83|9
1650152000000|2022-04-16 23:33:20|3072.64|3064.94|3072.52|3064.82|3072.75|3065.05|3072.39|3064.69|22
1650152010000|2022-04-16 23:33:30|3072.68|3064.98|3072.53|3064.83|3072.76|3065.06|3072.51|3064.81|25
1650152020000|2022-04-16 23:33:40|3072.45|3064.75|3072.8|3065.1|3072.8|3065.1|3072.45|3064.75|17
1650152030000|2022-04-16 23:33:50|3072.73|3065.03|3073.21|3065.51|3073.21|3065.51|3072.67|3064.97|17
1650152040000|2022-04-16 23:34:00|3073.57|3065.87|3073.57|3065.87|3073.62|3065.92|3073.56|3065.86|14
1650152050000|2022-04-16 23:34:10|3073.52|3065.82|3073.53|3065.83|3073.56|3065.86|3073.42|3065.72|21
1650152060000|2022-04-16 23:34:20|3073.46|3065.76|3073.53|3065.83|3073.64|3065.94|3073.46|3065.76|18
1650152070000|2022-04-16 23:34:30|3073.51|3065.81|3073.44|3065.74|3073.51|3065.81|3073.44|3065.74|7
1650152080000|2022-04-16 23:34:40|3073.26|3065.56|3072.92|3065.22|3073.26|3065.56|3072.92|3065.22|20
1650152090000|2022-04-16 23:34:50|3072.91|3065.21|3072.9|3065.2|3072.91|3065.21|3072.41|3064.71|11
1650152100000|2022-04-16 23:35:00|3072.89|3065.19|3072.46|3064.76|3072.94|3065.24|3072.46|3064.76|12
1650152110000|2022-04-16 23:35:10|3072.41|3064.71|3072.19|3064.49|3072.49|3064.79|3072.08|3064.38|16
1650152120000|2022-04-16 23:35:20|3072.17|3064.47|3072.11|3064.41|3072.22|3064.52|3072.1|3064.4|11
1650152130000|2022-04-16 23:35:30|3072.12|3064.42|3071.88|3064.18|3072.14|3064.44|3071.82|3064.12|16
1650152140000|2022-04-16 23:35:40|3071.84|3064.14|3071.77|3064.07|3071.84|3064.14|3071.76|3064.06|10
1650152150000|2022-04-16 23:35:50|3071.73|3064.03|3071.73|3064.03|3071.73|3064.03|3071.73|3064.03|1
1650152160000|2022-04-16 23:36:00|3071.69|3063.99|3071.3|3063.6|3071.69|3063.99|3071.28|3063.58|16
1650152170000|2022-04-16 23:36:10|3071.32|3063.62|3071.34|3063.64|3071.35|3063.65|3071.31|3063.61|4
1650152180000|2022-04-16 23:36:20|3071.33|3063.63|3071.38|3063.68|3071.38|3063.68|3071.33|3063.63|5
1650152190000|2022-04-16 23:36:30|3071.37|3063.67|3071.92|3064.22|3072.05|3064.35|3071.34|3063.64|16
1650152200000|2022-04-16 23:36:40|3071.89|3064.19|3071.73|3064.03|3071.89|3064.19|3071.71|3064.01|22
1650152210000|2022-04-16 23:36:50|3071.69|3063.99|3071.66|3063.96|3071.69|3063.99|3071.58|3063.88|16
1650152220000|2022-04-16 23:37:00|3071.63|3063.93|3071.67|3063.97|3071.68|3063.98|3071.61|3063.91|17
1650152230000|2022-04-16 23:37:10|3071.61|3063.91|3071.52|3063.82|3071.61|3063.91|3071.47|3063.77|17
1650152240000|2022-04-16 23:37:20|3071.53|3063.83|3071.03|3063.33|3071.57|3063.87|3071.02|3063.32|28
1650152250000|2022-04-16 23:37:30|3071.06|3063.36|3071.07|3063.37|3071.15|3063.45|3071.02|3063.32|14
1650152260000|2022-04-16 23:37:40|3071.08|3063.38|3071.15|3063.45|3071.19|3063.49|3071.07|3063.37|9
1650152270000|2022-04-16 23:37:50|3071.18|3063.48|3071.12|3063.42|3071.2|3063.5|3071.12|3063.42|6
1650152280000|2022-04-16 23:38:00|3070.65|3062.95|3071.12|3063.42|3071.26|3063.56|3070.63|3062.93|5
1650152290000|2022-04-16 23:38:10|3071.16|3063.46|3071.12|3063.42|3071.16|3063.46|3071.12|3063.42|2
1650152300000|2022-04-16 23:38:20|3071.17|3063.47|3071.17|3063.47|3071.2|3063.5|3071.17|3063.47|7
1650152310000|2022-04-16 23:38:30|3071.19|3063.49|3071.03|3063.33|3071.2|3063.5|3071.03|3063.33|11
1650152320000|2022-04-16 23:38:40|3071.18|3063.48|3071.17|3063.47|3071.25|3063.55|3071.1|3063.4|11
1650152330000|2022-04-16 23:38:50|3071.18|3063.48|3071.93|3064.23|3071.95|3064.25|3071.18|3063.48|8
1650152340000|2022-04-16 23:39:00|3071.92|3064.22|3071.84|3064.14|3071.98|3064.28|3071.84|3064.14|8
1650152350000|2022-04-16 23:39:10|3071.83|3064.13|3071.87|3064.17|3071.89|3064.19|3071.7|3064|13
1650152360000|2022-04-16 23:39:20|3071.88|3064.18|3070.47|3062.77|3071.92|3064.22|3070.47|3062.77|17
1650152370000|2022-04-16 23:39:30|3070.6|3062.9|3069.92|3062.22|3070.61|3062.91|3069.69|3061.99|23
1650152380000|2022-04-16 23:39:40|3069.96|3062.26|3069.87|3062.17|3070.08|3062.38|3069.84|3062.14|10
1650152390000|2022-04-16 23:39:50|3069.81|3062.11|3069.86|3062.16|3069.87|3062.17|3069.79|3062.09|13
1650152400000|2022-04-16 23:40:00|3069.83|3062.13|3069.8|3062.1|3069.83|3062.13|3069.71|3062.01|18
1650152410000|2022-04-16 23:40:10|3069.81|3062.11|3069.81|3062.11|3069.82|3062.12|3069.8|3062.1|5
1650152420000|2022-04-16 23:40:20|3069.8|3062.1|3069.8|3062.1|3069.86|3062.16|3069.77|3062.07|17
1650152430000|2022-04-16 23:40:30|3069.75|3062.05|3071.3|3063.6|3071.43|3063.73|3069.75|3062.05|24
1650152440000|2022-04-16 23:40:40|3071.31|3063.61|3071.29|3063.59|3071.38|3063.68|3071.27|3063.57|11
1650152450000|2022-04-16 23:40:50|3071.3|3063.6|3071.17|3063.47|3071.32|3063.62|3071.17|3063.47|22
1650152460000|2022-04-16 23:41:00|3071.15|3063.45|3071.74|3064.04|3071.74|3064.04|3071.14|3063.44|26
1650152470000|2022-04-16 23:41:10|3071.83|3064.13|3071.61|3063.91|3071.85|3064.15|3071.59|3063.89|17
1650152480000|2022-04-16 23:41:20|3071.56|3063.86|3071.6|3063.9|3071.65|3063.95|3071.56|3063.86|21
1650152490000|2022-04-16 23:41:30|3071.55|3063.85|3071.58|3063.88|3071.65|3063.95|3071.55|3063.85|13
1650152500000|2022-04-16 23:41:40|3071.53|3063.83|3071.44|3063.74|3071.53|3063.83|3071.27|3063.57|18
1650152510000|2022-04-16 23:41:50|3071.39|3063.69|3071.44|3063.74|3071.5|3063.8|3071.33|3063.63|22
1650152520000|2022-04-16 23:42:00|3071.43|3063.73|3072.76|3065.06|3073.11|3065.41|3071.43|3063.73|25
1650152530000|2022-04-16 23:42:10|3072.55|3064.85|3074.29|3066.59|3074.29|3066.59|3072.45|3064.75|29
1650152540000|2022-04-16 23:42:20|3074.28|3066.58|3074.79|3067.09|3074.88|3067.18|3074.24|3066.54|27
1650152550000|2022-04-16 23:42:30|3074.78|3067.08|3074.82|3067.12|3074.84|3067.14|3074.78|3067.08|14
1650152560000|2022-04-16 23:42:40|3074.83|3067.13|3074.81|3067.11|3074.88|3067.18|3074.81|3067.11|13
1650152570000|2022-04-16 23:42:50|3074.82|3067.12|3074.59|3066.89|3074.82|3067.12|3074.18|3066.48|22
1650152580000|2022-04-16 23:43:00|3074.56|3066.86|3074.58|3066.88|3074.59|3066.89|3074.51|3066.81|14
1650152590000|2022-04-16 23:43:10|3074.59|3066.89|3074.34|3066.64|3074.59|3066.89|3073.97|3066.27|27
1650152600000|2022-04-16 23:43:20|3074.33|3066.63|3074.36|3066.66|3074.38|3066.68|3074.33|3066.63|11
1650152610000|2022-04-16 23:43:30|3074.33|3066.63|3074.33|3066.63|3074.38|3066.68|3073.89|3066.19|20
1650152620000|2022-04-16 23:43:40|3074.34|3066.64|3074.39|3066.69|3074.39|3066.69|3074.34|3066.64|5
1650152630000|2022-04-16 23:43:50|3074.36|3066.66|3074.24|3066.54|3074.36|3066.66|3074.21|3066.51|12
1650152640000|2022-04-16 23:44:00|3074.21|3066.51|3074.23|3066.53|3074.27|3066.57|3074.21|3066.51|14
1650152650000|2022-04-16 23:44:10|3074.26|3066.56|3074.3|3066.6|3074.3|3066.6|3074.24|3066.54|7
1650152660000|2022-04-16 23:44:20|3074.31|3066.61|3074.58|3066.88|3074.62|3066.92|3074.31|3066.61|6
1650152670000|2022-04-16 23:44:30|3074.48|3066.78|3074.47|3066.77|3074.52|3066.82|3074.46|3066.76|9
1650152680000|2022-04-16 23:44:40|3074.48|3066.78|3074.49|3066.79|3074.54|3066.84|3074.48|3066.78|15
1650152690000|2022-04-16 23:44:50|3074.48|3066.78|3074.5|3066.8|3074.51|3066.81|3074.46|3066.76|9
1650152700000|2022-04-16 23:45:00|3074.51|3066.81|3074.57|3066.87|3074.57|3066.87|3074.5|3066.8|11
1650152710000|2022-04-16 23:45:10|3074.58|3066.88|3074.21|3066.51|3074.63|3066.93|3074.19|3066.49|26
1650152720000|2022-04-16 23:45:20|3074.22|3066.52|3073.86|3066.16|3074.26|3066.56|3073.85|3066.15|18
1650152730000|2022-04-16 23:45:30|3073.89|3066.19|3073.9|3066.2|3073.91|3066.21|3073.84|3066.14|10
1650152740000|2022-04-16 23:45:40|3073.87|3066.17|3073.26|3065.56|3073.87|3066.17|3073.25|3065.55|12
1650152750000|2022-04-16 23:45:50|3073.3|3065.6|3073.29|3065.59|3073.3|3065.6|3073.25|3065.55|9
1650152760000|2022-04-16 23:46:00|3073.27|3065.57|3072.29|3064.59|3073.27|3065.57|3072.29|3064.59|19
1650152770000|2022-04-16 23:46:10|3072.31|3064.61|3072.53|3064.83|3072.57|3064.87|3072.31|3064.61|19
1650152780000|2022-04-16 23:46:20|3072.48|3064.78|3072.18|3064.48|3072.48|3064.78|3072.18|3064.48|16
1650152790000|2022-04-16 23:46:30|3072.2|3064.5|3072.22|3064.52|3072.26|3064.56|3072.2|3064.5|11
1650152800000|2022-04-16 23:46:40|3072.21|3064.51|3072.17|3064.47|3072.21|3064.51|3072.15|3064.45|5
1650152810000|2022-04-16 23:46:50|3072.27|3064.57|3072.81|3065.11|3072.91|3065.21|3072.27|3064.57|29
1650152820000|2022-04-16 23:47:00|3072.82|3065.12|3073.47|3065.77|3073.52|3065.82|3072.74|3065.04|23
1650152830000|2022-04-16 23:47:10|3073.21|3065.51|3073.2|3065.5|3073.21|3065.51|3073.2|3065.5|2
1650152840000|2022-04-16 23:47:20|3073.22|3065.52|3072.71|3065.01|3073.26|3065.56|3072.68|3064.98|16
1650152850000|2022-04-16 23:47:30|3072.66|3064.96|3072.59|3064.89|3072.88|3065.18|3072.56|3064.86|18
1650152860000|2022-04-16 23:47:40|3072.64|3064.94|3073.21|3065.51|3073.28|3065.58|3072.59|3064.89|24
1650152870000|2022-04-16 23:47:50|3073.18|3065.48|3073.2|3065.5|3073.21|3065.51|3073.18|3065.48|5
1650152880000|2022-04-16 23:48:00|3073.22|3065.52|3073.14|3065.44|3073.22|3065.52|3073.09|3065.39|11
1650152890000|2022-04-16 23:48:10|3073.13|3065.43|3073.13|3065.43|3073.16|3065.46|3073.13|3065.43|3
1650152900000|2022-04-16 23:48:20|3073.17|3065.47|3073.17|3065.47|3073.17|3065.47|3073.13|3065.43|3
1650152910000|2022-04-16 23:48:30|3073.21|3065.51|3072.86|3065.16|3073.21|3065.51|3072.86|3065.16|17
1650152920000|2022-04-16 23:48:40|3072.93|3065.23|3071.97|3064.27|3072.94|3065.24|3071.88|3064.18|16
1650152930000|2022-04-16 23:48:50|3071.95|3064.25|3071.45|3063.75|3071.97|3064.27|3071.45|3063.75|21
1650152940000|2022-04-16 23:49:00|3070.97|3063.27|3067.91|3060.21|3070.97|3063.27|3067.91|3060.21|37
1650152950000|2022-04-16 23:49:10|3067.92|3060.22|3068.89|3061.19|3069.09|3061.39|3067.92|3060.22|29
1650152960000|2022-04-16 23:49:20|3068.86|3061.16|3067.4|3059.7|3068.86|3061.16|3067.4|3059.7|29
1650152970000|2022-04-16 23:49:30|3067.42|3059.72|3068.44|3060.74|3068.44|3060.74|3067.38|3059.68|36
1650152980000|2022-04-16 23:49:40|3068.37|3060.67|3068.15|3060.45|3068.37|3060.67|3068.14|3060.44|21
1650152990000|2022-04-16 23:49:50|3068.14|3060.44|3068.34|3060.64|3068.34|3060.64|3068.08|3060.38|23
1650153000000|2022-04-16 23:50:00|3068.32|3060.62|3068.19|3060.49|3068.32|3060.62|3068.07|3060.37|20
1650153010000|2022-04-16 23:50:10|3068.15|3060.45|3068.01|3060.31|3068.16|3060.46|3067.9|3060.2|25
1650153020000|2022-04-16 23:50:20|3068.05|3060.35|3067.93|3060.23|3068.07|3060.37|3067.89|3060.19|24
1650153030000|2022-04-16 23:50:30|3067.92|3060.22|3067.43|3059.73|3067.95|3060.25|3067.4|3059.7|26
1650153040000|2022-04-16 23:50:40|3067.42|3059.72|3067.07|3059.37|3067.42|3059.72|3067.07|3059.37|11
1650153050000|2022-04-16 23:50:50|3067.12|3059.42|3067.19|3059.49|3067.21|3059.51|3067.12|3059.42|12
1650153060000|2022-04-16 23:51:00|3067.2|3059.5|3067.65|3059.95|3068|3060.3|3067.2|3059.5|27
1650153070000|2022-04-16 23:51:10|3067.66|3059.96|3067.69|3059.99|3067.73|3060.03|3067.66|3059.96|7
1650153080000|2022-04-16 23:51:20|3067.67|3059.97|3068.32|3060.62|3068.32|3060.62|3067.67|3059.97|18
1650153090000|2022-04-16 23:51:30|3068.31|3060.61|3068.29|3060.59|3068.36|3060.66|3068.25|3060.55|18
1650153110000|2022-04-16 23:51:50|3068.24|3060.54|3067.77|3060.07|3068.25|3060.55|3067.77|3060.07|23
1650153120000|2022-04-16 23:52:00|3067.76|3060.06|3067.37|3059.67|3067.78|3060.08|3067.37|3059.67|17
1650153130000|2022-04-16 23:52:10|3067.38|3059.68|3065.95|3058.25|3067.39|3059.69|3065.95|3058.25|24
1650153140000|2022-04-16 23:52:20|3065.98|3058.28|3065.47|3057.77|3066.03|3058.33|3064.92|3057.22|29
1650153150000|2022-04-16 23:52:30|3065.48|3057.78|3064.34|3056.64|3065.52|3057.82|3063.05|3055.35|33
1650153160000|2022-04-16 23:52:40|3064.3|3056.6|3065|3057.3|3065|3057.3|3064.29|3056.59|14
1650153170000|2022-04-16 23:52:50|3065.02|3057.32|3065.03|3057.33|3065.12|3057.42|3064.97|3057.27|19
1650153180000|2022-04-16 23:53:00|3065.02|3057.32|3065.14|3057.44|3065.14|3057.44|3065.02|3057.32|16
1650153190000|2022-04-16 23:53:10|3065.12|3057.42|3065.3|3057.6|3065.58|3057.88|3065.12|3057.42|35
1650153200000|2022-04-16 23:53:20|3065.31|3057.61|3065.11|3057.41|3065.4|3057.7|3065.02|3057.32|13
1650153210000|2022-04-16 23:53:30|3065.1|3057.4|3065.51|3057.81|3065.51|3057.81|3064.89|3057.19|20
1650153220000|2022-04-16 23:53:40|3065.46|3057.76|3065.31|3057.61|3065.51|3057.81|3065.23|3057.53|19
1650153230000|2022-04-16 23:53:50|3065.33|3057.63|3065.39|3057.69|3065.53|3057.83|3065.32|3057.62|20
1650153240000|2022-04-16 23:54:00|3065.22|3057.52|3065.32|3057.62|3065.32|3057.62|3065.11|3057.41|17
1650153250000|2022-04-16 23:54:10|3065.33|3057.63|3065.66|3057.96|3065.96|3058.26|3065.33|3057.63|24
1650153260000|2022-04-16 23:54:20|3065.67|3057.97|3065.14|3057.44|3065.67|3057.97|3065.04|3057.34|28
1650153270000|2022-04-16 23:54:30|3065.19|3057.49|3065.44|3057.74|3065.56|3057.86|3065.19|3057.49|22
1650153280000|2022-04-16 23:54:40|3065.37|3057.67|3065.23|3057.53|3065.37|3057.67|3065.22|3057.52|18
1650153290000|2022-04-16 23:54:50|3065.24|3057.54|3065.31|3057.61|3065.31|3057.61|3065.23|3057.53|15
1650153300000|2022-04-16 23:55:00|3065.3|3057.6|3065.55|3057.85|3065.61|3057.91|3065.28|3057.58|27
1650153310000|2022-04-16 23:55:10|3065.54|3057.84|3065.17|3057.47|3065.57|3057.87|3065.17|3057.47|17
1650153320000|2022-04-16 23:55:20|3065.18|3057.48|3065.48|3057.78|3065.49|3057.79|3065.18|3057.48|17
1650153330000|2022-04-16 23:55:30|3065.49|3057.79|3065.51|3057.81|3065.69|3057.99|3065.49|3057.79|18
1650153340000|2022-04-16 23:55:40|3065.56|3057.86|3065.71|3058.01|3065.71|3058.01|3065.56|3057.86|21
1650153350000|2022-04-16 23:55:50|3065.72|3058.02|3065.16|3057.46|3065.72|3058.02|3065.13|3057.43|23
1650153360000|2022-04-16 23:56:00|3065.15|3057.45|3065.13|3057.43|3065.19|3057.49|3065.12|3057.42|14
1650153370000|2022-04-16 23:56:10|3065.12|3057.42|3065.23|3057.53|3065.23|3057.53|3065.11|3057.41|22
1650153380000|2022-04-16 23:56:20|3065.24|3057.54|3065.13|3057.43|3065.25|3057.55|3065.13|3057.43|10
1650153390000|2022-04-16 23:56:30|3065.16|3057.46|3065.25|3057.55|3065.25|3057.55|3065.15|3057.45|9
1650153400000|2022-04-16 23:56:40|3065.24|3057.54|3065.27|3057.57|3065.44|3057.74|3065.2|3057.5|19
1650153410000|2022-04-16 23:56:50|3065.77|3058.07|3065.79|3058.09|3065.79|3058.09|3065.74|3058.04|7
1650153420000|2022-04-16 23:57:00|3065.78|3058.08|3065.55|3057.85|3065.78|3058.08|3065.52|3057.82|22
1650153430000|2022-04-16 23:57:10|3065.45|3057.75|3065.37|3057.67|3065.48|3057.78|3065.36|3057.66|9
1650153440000|2022-04-16 23:57:20|3065.35|3057.65|3065.04|3057.34|3065.39|3057.69|3065.03|3057.33|12
1650153450000|2022-04-16 23:57:30|3065.05|3057.35|3065.02|3057.32|3065.05|3057.35|3065|3057.3|13
1650153460000|2022-04-16 23:57:40|3065|3057.3|3065.01|3057.31|3065.02|3057.32|3064.94|3057.24|18
1650153470000|2022-04-16 23:57:50|3064.99|3057.29|3064.93|3057.23|3065.02|3057.32|3064.9|3057.2|13
1650153480000|2022-04-16 23:58:00|3064.92|3057.22|3065.03|3057.33|3065.04|3057.34|3064.88|3057.18|16
1650153490000|2022-04-16 23:58:10|3064.98|3057.28|3064.99|3057.29|3064.99|3057.29|3064.93|3057.23|18
1650153500000|2022-04-16 23:58:20|3064.95|3057.25|3064.96|3057.26|3064.96|3057.26|3064.95|3057.25|4
1650153510000|2022-04-16 23:58:30|3065.01|3057.31|3064.96|3057.26|3065.04|3057.34|3064.9|3057.2|9
1650153520000|2022-04-16 23:58:40|3064.92|3057.22|3064.9|3057.2|3064.95|3057.25|3064.89|3057.19|14
1650153530000|2022-04-16 23:58:50|3064.91|3057.21|3063.85|3056.15|3065|3057.3|3063.74|3056.04|21
1650153540000|2022-04-16 23:59:00|3063.79|3056.09|3063.75|3056.05|3063.79|3056.09|3063.61|3055.91|23
1650153550000|2022-04-16 23:59:10|3063.76|3056.06|3063.75|3056.05|3063.81|3056.11|3063.63|3055.93|22
1650153560000|2022-04-16 23:59:20|3063.73|3056.03|3063.67|3055.97|3063.87|3056.17|3063.65|3055.95|24
1650153570000|2022-04-16 23:59:30|3063.64|3055.94|3063.71|3056.01|3063.74|3056.04|3063.62|3055.92|14
1650153580000|2022-04-16 23:59:40|3063.68|3055.98|3063.6|3055.9|3063.68|3055.98|3063.49|3055.79|15
1650153590000|2022-04-16 23:59:50|3063.59|3055.89|3064.13|3056.43|3064.17|3056.47|3063.5|3055.8|24
1650153600000|2022-04-17 00:00:00|3064.12|3056.42|3064.24|3056.54|3064.34|3056.64|3064.08|3056.38|28
1650153610000|2022-04-17 00:00:10|3064.23|3056.53|3064.87|3057.17|3064.88|3057.18|3064.22|3056.52|29
1650153620000|2022-04-17 00:00:20|3064.88|3057.18|3065.82|3058.12|3065.99|3058.29|3064.88|3057.18|24
1650153630000|2022-04-17 00:00:30|3065.77|3058.07|3065.68|3057.98|3065.77|3058.07|3065.57|3057.87|15
1650153640000|2022-04-17 00:00:40|3065.67|3057.97|3065.13|3057.43|3066.02|3058.32|3065.13|3057.43|27
1650153650000|2022-04-17 00:00:50|3065.23|3057.53|3064.02|3056.32|3065.25|3057.55|3064.02|3056.32|29
1650153660000|2022-04-17 00:01:00|3063.99|3056.29|3064.12|3056.42|3064.13|3056.43|3063.99|3056.29|13
1650153670000|2022-04-17 00:01:10|3064.14|3056.44|3063.83|3056.13|3064.14|3056.44|3063.82|3056.12|14
1650153680000|2022-04-17 00:01:20|3063.82|3056.12|3063.77|3056.07|3063.88|3056.18|3063.77|3056.07|8
1650153690000|2022-04-17 00:01:30|3063.78|3056.08|3063.93|3056.23|3063.94|3056.24|3063.76|3056.06|19
1650153700000|2022-04-17 00:01:40|3063.92|3056.22|3064.19|3056.49|3064.32|3056.62|3063.81|3056.11|25
1650153710000|2022-04-17 00:01:50|3064.21|3056.51|3063.6|3055.9|3064.21|3056.51|3063.55|3055.85|28
1650153720000|2022-04-17 00:02:00|3063.59|3055.89|3064.14|3056.44|3065.1|3057.4|3063.59|3055.89|36
1650153730000|2022-04-17 00:02:10|3064.31|3056.61|3064.95|3057.25|3064.95|3057.25|3064.24|3056.54|31
1650153740000|2022-04-17 00:02:20|3065.28|3057.58|3065.76|3058.06|3065.76|3058.06|3065.28|3057.58|30
1650153750000|2022-04-17 00:02:30|3065.79|3058.09|3064.85|3057.15|3066.02|3058.32|3064.75|3057.05|32
1650153760000|2022-04-17 00:02:40|3064.79|3057.09|3064.8|3057.1|3064.8|3057.1|3064.42|3056.72|34
1650153770000|2022-04-17 00:02:50|3064.78|3057.08|3066.21|3058.51|3066.21|3058.51|3064.72|3057.02|30
1650153780000|2022-04-17 00:03:00|3066.2|3058.5|3066.29|3058.59|3066.32|3058.62|3065.9|3058.2|33
1650153790000|2022-04-17 00:03:10|3066.3|3058.6|3066.46|3058.76|3066.51|3058.81|3066.3|3058.6|16
1650153800000|2022-04-17 00:03:20|3066.43|3058.73|3066.4|3058.7|3066.54|3058.84|3066.33|3058.63|27
1650153810000|2022-04-17 00:03:30|3066.36|3058.66|3065.84|3058.14|3066.39|3058.69|3065.61|3057.91|24
1650153820000|2022-04-17 00:03:40|3065.75|3058.05|3066.05|3058.35|3066.16|3058.46|3065.71|3058.01|21
1650153830000|2022-04-17 00:03:50|3066.04|3058.34|3066.04|3058.34|3066.22|3058.52|3066.04|3058.34|24
1650153840000|2022-04-17 00:04:00|3066.05|3058.35|3065.94|3058.24|3066.05|3058.35|3065.85|3058.15|23
1650153850000|2022-04-17 00:04:10|3065.93|3058.23|3065.79|3058.09|3065.93|3058.23|3065.79|3058.09|9
1650153860000|2022-04-17 00:04:20|3065.81|3058.11|3065.52|3057.82|3065.83|3058.13|3065.38|3057.68|18
1650153870000|2022-04-17 00:04:30|3065.56|3057.86|3066.43|3058.73|3066.44|3058.74|3065.56|3057.86|31
1650153880000|2022-04-17 00:04:40|3066.44|3058.74|3066.26|3058.56|3066.45|3058.75|3066.02|3058.32|23
1650153890000|2022-04-17 00:04:50|3066.24|3058.54|3066.22|3058.52|3066.24|3058.54|3066.22|3058.52|3
1650153900000|2022-04-17 00:05:00|3066.27|3058.57|3066.47|3058.77|3066.47|3058.77|3066.27|3058.57|19
1650153910000|2022-04-17 00:05:10|3066.48|3058.78|3066.39|3058.69|3066.55|3058.85|3066.39|3058.69|28
1650153920000|2022-04-17 00:05:20|3066.4|3058.7|3066.38|3058.68|3066.49|3058.79|3066.37|3058.67|19
1650153930000|2022-04-17 00:05:30|3066.4|3058.7|3066.4|3058.7|3066.4|3058.7|3066.31|3058.61|11
1650153940000|2022-04-17 00:05:40|3066.38|3058.68|3066.41|3058.71|3066.51|3058.81|3066.38|3058.68|13
1650153950000|2022-04-17 00:05:50|3066.42|3058.72|3066.48|3058.78|3066.49|3058.79|3066.4|3058.7|13
1650153960000|2022-04-17 00:06:00|3066.37|3058.67|3066.43|3058.73|3066.46|3058.76|3066.37|3058.67|20
1650153970000|2022-04-17 00:06:10|3066.37|3058.67|3067.48|3059.78|3067.53|3059.83|3066.37|3058.67|33
1650153980000|2022-04-17 00:06:20|3067.51|3059.81|3068.05|3060.35|3068.09|3060.39|3067.51|3059.81|27
1650153990000|2022-04-17 00:06:30|3068.06|3060.36|3068.26|3060.56|3068.42|3060.72|3067.95|3060.25|24
1650154000000|2022-04-17 00:06:40|3068.27|3060.57|3068.42|3060.72|3068.42|3060.72|3068.27|3060.57|12
1650154010000|2022-04-17 00:06:50|3068.43|3060.73|3066.33|3058.63|3068.5|3060.8|3066.22|3058.52|23
1650154020000|2022-04-17 00:07:00|3066.4|3058.7|3066.03|3058.33|3066.4|3058.7|3065.74|3058.04|30
1650154030000|2022-04-17 00:07:10|3066.02|3058.32|3065.75|3058.05|3066.07|3058.37|3065.7|3058|25
1650154040000|2022-04-17 00:07:20|3065.74|3058.04|3065.66|3057.96|3065.8|3058.1|3065.62|3057.92|25
1650154050000|2022-04-17 00:07:30|3065.64|3057.94|3065.63|3057.93|3065.74|3058.04|3065.61|3057.91|23
1650154060000|2022-04-17 00:07:40|3065.64|3057.94|3064.11|3056.41|3065.71|3058.01|3064.1|3056.4|27
1650154070000|2022-04-17 00:07:50|3064.06|3056.36|3064.67|3056.97|3064.69|3056.99|3064|3056.3|33
1650154080000|2022-04-17 00:08:00|3064.64|3056.94|3064.38|3056.68|3064.77|3057.07|3064.38|3056.68|27
1650154090000|2022-04-17 00:08:10|3064.4|3056.7|3064.28|3056.58|3064.48|3056.78|3064.28|3056.58|22
1650154100000|2022-04-17 00:08:20|3064.27|3056.57|3064.64|3056.94|3064.64|3056.94|3064.02|3056.32|19
1650154110000|2022-04-17 00:08:30|3064.62|3056.92|3064.52|3056.82|3064.73|3057.03|3064.44|3056.74|17
1650154120000|2022-04-17 00:08:40|3064.54|3056.84|3064.54|3056.84|3064.63|3056.93|3064.47|3056.77|24
1650154130000|2022-04-17 00:08:50|3064.52|3056.82|3065.97|3058.27|3066.07|3058.37|3064.44|3056.74|31
1650154140000|2022-04-17 00:09:00|3066.04|3058.34|3066.83|3059.13|3067.21|3059.51|3065.97|3058.27|30
1650154150000|2022-04-17 00:09:10|3066.84|3059.14|3067.36|3059.66|3067.47|3059.77|3066.84|3059.14|23
1650154160000|2022-04-17 00:09:20|3067.33|3059.63|3067.55|3059.85|3067.55|3059.85|3067.27|3059.57|15
1650154170000|2022-04-17 00:09:30|3067.66|3059.96|3068.34|3060.64|3068.34|3060.64|3067.66|3059.96|18
1650154180000|2022-04-17 00:09:40|3068.35|3060.65|3068.27|3060.57|3068.49|3060.79|3068.25|3060.55|20
1650154190000|2022-04-17 00:09:50|3068.26|3060.56|3068.55|3060.85|3068.62|3060.92|3068.13|3060.43|22
1650154200000|2022-04-17 00:10:00|3068.59|3060.89|3068.77|3061.07|3068.78|3061.08|3068.45|3060.75|29
1650154210000|2022-04-17 00:10:10|3068.79|3061.09|3069.19|3061.49|3069.22|3061.52|3068.79|3061.09|23
1650154220000|2022-04-17 00:10:20|3069.2|3061.5|3069.02|3061.32|3069.21|3061.51|3069|3061.3|17
1650154230000|2022-04-17 00:10:30|3069.03|3061.33|3069.05|3061.35|3069.13|3061.43|3069.03|3061.33|21
1650154240000|2022-04-17 00:10:40|3069.09|3061.39|3069.03|3061.33|3069.14|3061.44|3069.02|3061.32|23
1650154250000|2022-04-17 00:10:50|3069.02|3061.32|3068.99|3061.29|3069.02|3061.32|3068.98|3061.28|12
1650154260000|2022-04-17 00:11:00|3069.02|3061.32|3068.99|3061.29|3069.02|3061.32|3068.95|3061.25|13
1650154270000|2022-04-17 00:11:10|3068.98|3061.28|3069|3061.3|3069.02|3061.32|3068.91|3061.21|22
1650154280000|2022-04-17 00:11:20|3068.99|3061.29|3069|3061.3|3069.06|3061.36|3068.98|3061.28|17
1650154290000|2022-04-17 00:11:30|3069.02|3061.32|3069.02|3061.32|3069.06|3061.36|3068.99|3061.29|19
1650154300000|2022-04-17 00:11:40|3068.96|3061.26|3067.14|3059.44|3068.96|3061.26|3066.78|3059.08|26
1650154310000|2022-04-17 00:11:50|3067.35|3059.65|3066.84|3059.14|3067.6|3059.9|3066.83|3059.13|28
1650154320000|2022-04-17 00:12:00|3066.94|3059.24|3066.94|3059.24|3067.04|3059.34|3066.64|3058.94|35
1650154330000|2022-04-17 00:12:10|3066.99|3059.29|3066.6|3058.9|3066.99|3059.29|3066.59|3058.89|20
1650154340000|2022-04-17 00:12:20|3066.62|3058.92|3066.8|3059.1|3066.92|3059.22|3066.6|3058.9|22
1650154350000|2022-04-17 00:12:30|3066.79|3059.09|3066.89|3059.19|3066.89|3059.19|3066.78|3059.08|14
1650154360000|2022-04-17 00:12:40|3066.88|3059.18|3066.79|3059.09|3066.91|3059.21|3066.79|3059.09|25
1650154370000|2022-04-17 00:12:50|3066.8|3059.1|3066.86|3059.16|3066.86|3059.16|3066.8|3059.1|16
1650154380000|2022-04-17 00:13:00|3066.87|3059.17|3066.8|3059.1|3066.87|3059.17|3066.79|3059.09|14
1650154390000|2022-04-17 00:13:10|3066.89|3059.19|3066.81|3059.11|3066.9|3059.2|3066.79|3059.09|17
1650154400000|2022-04-17 00:13:20|3066.85|3059.15|3066.79|3059.09|3066.85|3059.15|3066.79|3059.09|7
1650154410000|2022-04-17 00:13:30|3066.82|3059.12|3066.8|3059.1|3066.85|3059.15|3066.8|3059.1|8
1650154420000|2022-04-17 00:13:40|3066.83|3059.13|3066.84|3059.14|3066.9|3059.2|3066.83|3059.13|11
1650154430000|2022-04-17 00:13:50|3066.85|3059.15|3066.73|3059.03|3066.86|3059.16|3066.73|3059.03|10
1650154440000|2022-04-17 00:14:00|3066.74|3059.04|3066.31|3058.61|3066.86|3059.16|3066.31|3058.61|13
1650154450000|2022-04-17 00:14:10|3066.32|3058.62|3066.32|3058.62|3066.35|3058.65|3066.29|3058.59|17
1650154460000|2022-04-17 00:14:20|3066.34|3058.64|3066.43|3058.73|3066.46|3058.76|3066.34|3058.64|18
1650154470000|2022-04-17 00:14:30|3066.42|3058.72|3066.45|3058.75|3066.45|3058.75|3066.42|3058.72|4
1650154480000|2022-04-17 00:14:40|3066.46|3058.76|3065.78|3058.08|3066.46|3058.76|3065.74|3058.04|26
1650154490000|2022-04-17 00:14:50|3065.82|3058.12|3065.62|3057.92|3065.83|3058.13|3065.54|3057.84|30
1650154500000|2022-04-17 00:15:00|3065.59|3057.89|3066.62|3058.92|3066.75|3059.05|3065.59|3057.89|20
1650154510000|2022-04-17 00:15:10|3066.56|3058.86|3066.2|3058.5|3066.65|3058.95|3066.19|3058.49|21
1650154520000|2022-04-17 00:15:20|3066.17|3058.47|3066.56|3058.86|3066.56|3058.86|3066.17|3058.47|22
1650154530000|2022-04-17 00:15:30|3066.47|3058.77|3066.36|3058.66|3066.55|3058.85|3066.36|3058.66|25
1650154540000|2022-04-17 00:15:40|3066.38|3058.68|3066.25|3058.55|3066.46|3058.76|3066.25|3058.55|23
1650154550000|2022-04-17 00:15:50|3066.2|3058.5|3065.79|3058.09|3066.2|3058.5|3065.79|3058.09|25
1650154560000|2022-04-17 00:16:00|3065.84|3058.14|3065.09|3057.39|3065.84|3058.14|3064.91|3057.21|30
1650154570000|2022-04-17 00:16:10|3065.12|3057.42|3065.02|3057.32|3065.13|3057.43|3065|3057.3|30
1650154580000|2022-04-17 00:16:20|3065|3057.3|3064.49|3056.79|3065.05|3057.35|3064.44|3056.74|26
1650154590000|2022-04-17 00:16:30|3064.5|3056.8|3064.61|3056.91|3064.62|3056.92|3064.47|3056.77|28
1650154600000|2022-04-17 00:16:40|3064.6|3056.9|3063.99|3056.29|3064.61|3056.91|3063.98|3056.28|30
1650154610000|2022-04-17 00:16:50|3063.97|3056.27|3063.59|3055.89|3063.99|3056.29|3063.55|3055.85|28
1650154620000|2022-04-17 00:17:00|3063.6|3055.9|3063.58|3055.88|3063.64|3055.94|3063.56|3055.86|21
1650154630000|2022-04-17 00:17:10|3063.56|3055.86|3064.15|3056.45|3064.2|3056.5|3063.56|3055.86|27
1650154640000|2022-04-17 00:17:20|3064.05|3056.35|3064.31|3056.61|3064.31|3056.61|3064.01|3056.31|25
1650154650000|2022-04-17 00:17:30|3064.3|3056.6|3064.15|3056.45|3064.3|3056.6|3064.08|3056.38|12
1650154660000|2022-04-17 00:17:40|3064.16|3056.46|3064.12|3056.42|3064.17|3056.47|3064.05|3056.35|24
1650154670000|2022-04-17 00:17:50|3064.13|3056.43|3064.78|3057.08|3064.87|3057.17|3063.98|3056.28|35
1650154680000|2022-04-17 00:18:00|3064.79|3057.09|3064.7|3057|3064.87|3057.17|3064.56|3056.86|26
1650154690000|2022-04-17 00:18:10|3064.72|3057.02|3064.54|3056.84|3064.76|3057.06|3064.54|3056.84|31
1650154700000|2022-04-17 00:18:20|3064.51|3056.81|3064.58|3056.88|3064.61|3056.91|3064.49|3056.79|18
1650154710000|2022-04-17 00:18:30|3064.63|3056.93|3064.63|3056.93|3064.66|3056.96|3064.58|3056.88|15
1650154720000|2022-04-17 00:18:40|3064.62|3056.92|3064.58|3056.88|3064.62|3056.92|3064.49|3056.79|15
1650154730000|2022-04-17 00:18:50|3064.59|3056.89|3064.64|3056.94|3064.64|3056.94|3064.59|3056.89|4
1650154740000|2022-04-17 00:19:00|3064.61|3056.91|3064.51|3056.81|3064.61|3056.91|3064.19|3056.49|24
1650154750000|2022-04-17 00:19:10|3064.67|3056.97|3064.7|3057|3064.89|3057.19|3064.65|3056.95|23
1650154760000|2022-04-17 00:19:20|3064.69|3056.99|3065.17|3057.47|3065.17|3057.47|3064.58|3056.88|27
1650154770000|2022-04-17 00:19:30|3065.15|3057.45|3065.08|3057.38|3065.18|3057.48|3065.06|3057.36|12
1650154780000|2022-04-17 00:19:40|3065.12|3057.42|3065.05|3057.35|3065.15|3057.45|3064.81|3057.11|29
1650154790000|2022-04-17 00:19:50|3065.04|3057.34|3065.01|3057.31|3065.1|3057.4|3064.94|3057.24|23
1650154800000|2022-04-17 00:20:00|3065|3057.3|3065.35|3057.65|3065.35|3057.65|3064.99|3057.29|23
1650154810000|2022-04-17 00:20:10|3065.48|3057.78|3065.87|3058.17|3066.03|3058.33|3065.38|3057.68|25
1650154820000|2022-04-17 00:20:20|3065.88|3058.18|3065.72|3058.02|3065.88|3058.18|3065.62|3057.92|30
1650154830000|2022-04-17 00:20:30|3065.71|3058.01|3065.11|3057.41|3065.75|3058.05|3064.92|3057.22|31
1650154840000|2022-04-17 00:20:40|3065.14|3057.44|3065.31|3057.61|3065.32|3057.62|3065.14|3057.44|12
1650154850000|2022-04-17 00:20:50|3065.3|3057.6|3065.61|3057.91|3065.66|3057.96|3065.3|3057.6|24
1650154860000|2022-04-17 00:21:00|3065.63|3057.93|3065.75|3058.05|3065.75|3058.05|3065.57|3057.87|12
1650154870000|2022-04-17 00:21:10|3065.74|3058.04|3065.88|3058.18|3065.97|3058.27|3065.65|3057.95|25
1650154880000|2022-04-17 00:21:20|3065.9|3058.2|3065.85|3058.15|3065.91|3058.21|3065.83|3058.13|21
1650154890000|2022-04-17 00:21:30|3065.86|3058.16|3065.9|3058.2|3065.98|3058.28|3065.86|3058.16|17
1650154900000|2022-04-17 00:21:40|3065.89|3058.19|3065.89|3058.19|3066.04|3058.34|3065.87|3058.17|20
1650154910000|2022-04-17 00:21:50|3065.9|3058.2|3065.87|3058.17|3065.9|3058.2|3065.87|3058.17|10
1650154920000|2022-04-17 00:22:00|3065.88|3058.18|3065.8|3058.1|3065.88|3058.18|3065.77|3058.07|24
1650154930000|2022-04-17 00:22:10|3065.82|3058.12|3065.22|3057.52|3065.86|3058.16|3065.13|3057.43|22
1650154940000|2022-04-17 00:22:20|3065.23|3057.53|3064.73|3057.03|3065.23|3057.53|3064.67|3056.97|23
1650154950000|2022-04-17 00:22:30|3064.74|3057.04|3064.61|3056.91|3064.74|3057.04|3064.61|3056.91|17
1650154960000|2022-04-17 00:22:40|3064.62|3056.92|3064.6|3056.9|3064.66|3056.96|3064.55|3056.85|25
1650154970000|2022-04-17 00:22:50|3064.58|3056.88|3064.66|3056.96|3064.7|3057|3064.57|3056.87|23
1650154980000|2022-04-17 00:23:00|3064.65|3056.95|3064.61|3056.91|3064.68|3056.98|3064.54|3056.84|28
1650154990000|2022-04-17 00:23:10|3064.6|3056.9|3064.5|3056.8|3064.62|3056.92|3064.5|3056.8|11
1650155000000|2022-04-17 00:23:20|3064.51|3056.81|3064.53|3056.83|3064.58|3056.88|3064.5|3056.8|19
1650155010000|2022-04-17 00:23:30|3064.55|3056.85|3064.27|3056.57|3064.6|3056.9|3064.27|3056.57|11
1650155020000|2022-04-17 00:23:40|3064.25|3056.55|3064.24|3056.54|3064.25|3056.55|3064.12|3056.42|18
1650155030000|2022-04-17 00:23:50|3064.25|3056.55|3064.23|3056.53|3064.31|3056.61|3064.22|3056.52|18
1650155040000|2022-04-17 00:24:00|3064.22|3056.52|3064.23|3056.53|3064.28|3056.58|3064.2|3056.5|10
1650155050000|2022-04-17 00:24:10|3064.25|3056.55|3064.26|3056.56|3064.3|3056.6|3064.17|3056.47|20
1650155060000|2022-04-17 00:24:20|3064.28|3056.58|3062.74|3055.04|3064.28|3056.58|3062.41|3054.71|31
1650155070000|2022-04-17 00:24:30|3062.78|3055.08|3062.82|3055.12|3062.97|3055.27|3062.77|3055.07|23
1650155080000|2022-04-17 00:24:40|3062.83|3055.13|3062.79|3055.09|3062.92|3055.22|3062.79|3055.09|30
1650155090000|2022-04-17 00:24:50|3062.82|3055.12|3062.37|3054.67|3062.82|3055.12|3062.27|3054.57|29
1650155100000|2022-04-17 00:25:00|3062.36|3054.66|3063.26|3055.56|3063.27|3055.57|3062.35|3054.65|25
1650155110000|2022-04-17 00:25:10|3063.25|3055.55|3062.8|3055.1|3063.25|3055.55|3062.69|3054.99|24
1650155120000|2022-04-17 00:25:20|3062.84|3055.14|3062.92|3055.22|3062.96|3055.26|3062.79|3055.09|11
1650155130000|2022-04-17 00:25:30|3062.85|3055.15|3062.9|3055.2|3062.9|3055.2|3062.76|3055.06|19
1650155140000|2022-04-17 00:25:40|3062.8|3055.1|3062.83|3055.13|3062.9|3055.2|3062.8|3055.1|12
1650155150000|2022-04-17 00:25:50|3062.8|3055.1|3062.76|3055.06|3062.86|3055.16|3062.76|3055.06|22
1650155160000|2022-04-17 00:26:00|3062.56|3054.86|3061.69|3053.99|3062.56|3054.86|3061.6|3053.9|33
1650155170000|2022-04-17 00:26:10|3061.75|3054.05|3061.72|3054.02|3061.93|3054.23|3061.68|3053.98|23
1650155180000|2022-04-17 00:26:20|3061.73|3054.03|3061.68|3053.98|3061.81|3054.11|3061.45|3053.75|26
1650155190000|2022-04-17 00:26:30|3061.67|3053.97|3061.37|3053.67|3061.9|3054.2|3061.08|3053.38|36
1650155200000|2022-04-17 00:26:40|3061.41|3053.71|3061.42|3053.72|3061.48|3053.78|3061.34|3053.64|21
1650155210000|2022-04-17 00:26:50|3061.35|3053.65|3060.96|3053.26|3061.42|3053.72|3060.96|3053.26|25
1650155220000|2022-04-17 00:27:00|3060.97|3053.27|3060.78|3053.08|3060.99|3053.29|3059.96|3052.26|31
1650155230000|2022-04-17 00:27:10|3060.73|3053.03|3060.71|3053.01|3060.81|3053.11|3060.63|3052.93|26
1650155240000|2022-04-17 00:27:20|3060.69|3052.99|3061|3053.3|3061.05|3053.35|3060.69|3052.99|25
1650155250000|2022-04-17 00:27:30|3060.97|3053.27|3060.92|3053.22|3061.08|3053.38|3060.91|3053.21|22
1650155260000|2022-04-17 00:27:40|3060.93|3053.23|3060.85|3053.15|3060.93|3053.23|3060.57|3052.87|21
1650155270000|2022-04-17 00:27:50|3060.87|3053.17|3060.69|3052.99|3061.19|3053.49|3060.67|3052.97|27
1650155280000|2022-04-17 00:28:00|3060.71|3053.01|3060.78|3053.08|3060.95|3053.25|3060.69|3052.99|27
1650155290000|2022-04-17 00:28:10|3060.79|3053.09|3060.87|3053.17|3060.95|3053.25|3060.79|3053.09|25
1650155300000|2022-04-17 00:28:20|3060.92|3053.22|3060.94|3053.24|3061.11|3053.41|3060.86|3053.16|21
1650155310000|2022-04-17 00:28:30|3060.93|3053.23|3060.94|3053.24|3061.01|3053.31|3060.92|3053.22|19
1650155320000|2022-04-17 00:28:40|3060.92|3053.22|3060.93|3053.23|3061.06|3053.36|3060.92|3053.22|21
1650155330000|2022-04-17 00:28:50|3060.92|3053.22|3060.61|3052.91|3060.92|3053.22|3060.61|3052.91|17
1650155340000|2022-04-17 00:29:00|3060.59|3052.89|3060.59|3052.89|3060.69|3052.99|3060.53|3052.83|27
1650155350000|2022-04-17 00:29:10|3060.65|3052.95|3060.64|3052.94|3060.66|3052.96|3060.6|3052.9|18
1650155360000|2022-04-17 00:29:20|3060.67|3052.97|3060.72|3053.02|3060.76|3053.06|3060.57|3052.87|16
1650155370000|2022-04-17 00:29:30|3060.63|3052.93|3060.02|3052.32|3060.63|3052.93|3060.01|3052.31|20
1650155380000|2022-04-17 00:29:40|3060.03|3052.33|3060.35|3052.65|3060.39|3052.69|3060.03|3052.33|26
1650155390000|2022-04-17 00:29:50|3060.34|3052.64|3060.3|3052.6|3060.35|3052.65|3060.27|3052.57|26
1650155400000|2022-04-17 00:30:00|3060.29|3052.59|3060.74|3053.04|3060.92|3053.22|3060.28|3052.58|27
1650155410000|2022-04-17 00:30:10|3060.68|3052.98|3060.75|3053.05|3060.85|3053.15|3060.67|3052.97|17
1650155420000|2022-04-17 00:30:20|3060.76|3053.06|3060.73|3053.03|3060.76|3053.06|3060.66|3052.96|22
1650155430000|2022-04-17 00:30:30|3060.7|3053|3060.71|3053.01|3060.73|3053.03|3060.67|3052.97|14
1650155440000|2022-04-17 00:30:40|3060.75|3053.05|3060.61|3052.91|3060.78|3053.08|3060.61|3052.91|27
1650155450000|2022-04-17 00:30:50|3060.6|3052.9|3060.31|3052.61|3060.66|3052.96|3060.28|3052.58|22
1650155460000|2022-04-17 00:31:00|3060.32|3052.62|3060.91|3053.21|3060.91|3053.21|3060.28|3052.58|30
1650155470000|2022-04-17 00:31:10|3060.86|3053.16|3060.23|3052.53|3060.86|3053.16|3060.14|3052.44|28
1650155480000|2022-04-17 00:31:20|3060.27|3052.57|3060.22|3052.52|3060.35|3052.65|3060.08|3052.38|30
1650155490000|2022-04-17 00:31:30|3060.2|3052.5|3060.24|3052.54|3060.24|3052.54|3059.99|3052.29|28
1650155500000|2022-04-17 00:31:40|3060.33|3052.63|3060.57|3052.87|3060.63|3052.93|3060.22|3052.52|33
1650155510000|2022-04-17 00:31:50|3060.56|3052.86|3060.56|3052.86|3060.82|3053.12|3060.56|3052.86|26
1650155520000|2022-04-17 00:32:00|3060.4|3052.7|3059.78|3052.08|3060.4|3052.7|3059.34|3051.64|30
1650155530000|2022-04-17 00:32:10|3059.77|3052.07|3060.45|3052.75|3060.45|3052.75|3059.74|3052.04|30
1650155540000|2022-04-17 00:32:20|3060.46|3052.76|3060.73|3053.03|3060.89|3053.19|3060.46|3052.76|22
1650155550000|2022-04-17 00:32:30|3060.72|3053.02|3060.9|3053.2|3061|3053.3|3060.69|3052.99|31
1650155560000|2022-04-17 00:32:40|3060.96|3053.26|3061.12|3053.42|3061.12|3053.42|3060.91|3053.21|18
1650155570000|2022-04-17 00:32:50|3061.15|3053.45|3061.36|3053.66|3061.41|3053.71|3060.66|3052.96|35
1650155580000|2022-04-17 00:33:00|3061.34|3053.64|3061.86|3054.16|3062.01|3054.31|3061.21|3053.51|34
1650155590000|2022-04-17 00:33:10|3061.95|3054.25|3061.9|3054.2|3062.02|3054.32|3061.63|3053.93|31
1650155600000|2022-04-17 00:33:20|3061.88|3054.18|3061.89|3054.19|3062.13|3054.43|3061.85|3054.15|29
1650155610000|2022-04-17 00:33:30|3061.9|3054.2|3063.32|3055.62|3063.32|3055.62|3061.9|3054.2|29
1650155620000|2022-04-17 00:33:40|3063.38|3055.68|3064.43|3056.73|3064.68|3056.98|3063.38|3055.68|28
1650155630000|2022-04-17 00:33:50|3064.42|3056.72|3063.78|3056.08|3064.42|3056.72|3063.77|3056.07|26
1650155640000|2022-04-17 00:34:00|3063.85|3056.15|3063.97|3056.27|3064.46|3056.76|3063.85|3056.15|33
1650155650000|2022-04-17 00:34:10|3064.04|3056.34|3063.99|3056.29|3064.18|3056.48|3063.99|3056.29|21
1650155660000|2022-04-17 00:34:20|3064|3056.3|3064.25|3056.55|3064.38|3056.68|3064|3056.3|25
1650155670000|2022-04-17 00:34:30|3064.19|3056.49|3064.15|3056.45|3064.25|3056.55|3064.01|3056.31|16
1650155680000|2022-04-17 00:34:40|3064.1|3056.4|3063.53|3055.83|3064.11|3056.41|3063.47|3055.77|24
1650155690000|2022-04-17 00:34:50|3063.51|3055.81|3063.61|3055.91|3063.65|3055.95|3063.5|3055.8|29
1650155700000|2022-04-17 00:35:00|3063.66|3055.96|3064.9|3057.2|3064.94|3057.24|3063.66|3055.96|31
1650155710000|2022-04-17 00:35:10|3064.86|3057.16|3064.96|3057.26|3065.1|3057.4|3064.68|3056.98|33
1650155720000|2022-04-17 00:35:20|3065.01|3057.31|3065.03|3057.33|3065.07|3057.37|3064.97|3057.27|25
1650155730000|2022-04-17 00:35:30|3065|3057.3|3065|3057.3|3065.06|3057.36|3064.93|3057.23|15
1650155740000|2022-04-17 00:35:40|3064.98|3057.28|3064.82|3057.12|3064.98|3057.28|3064.8|3057.1|22
1650155750000|2022-04-17 00:35:50|3064.83|3057.13|3064.15|3056.45|3064.83|3057.13|3064.12|3056.42|27
1650155760000|2022-04-17 00:36:00|3064.19|3056.49|3064.29|3056.59|3064.29|3056.59|3064.14|3056.44|23
1650155770000|2022-04-17 00:36:10|3064.28|3056.58|3064.28|3056.58|3064.28|3056.58|3064.13|3056.43|21
1650155780000|2022-04-17 00:36:20|3064.16|3056.46|3064.19|3056.49|3064.26|3056.56|3064.1|3056.4|22
1650155790000|2022-04-17 00:36:30|3064.17|3056.47|3064.05|3056.35|3064.17|3056.47|3064.03|3056.33|21
1650155800000|2022-04-17 00:36:40|3064.03|3056.33|3063.67|3055.97|3064.03|3056.33|3063.67|3055.97|19
1650155810000|2022-04-17 00:36:50|3063.68|3055.98|3063.6|3055.9|3063.68|3055.98|3062.83|3055.13|34
1650155820000|2022-04-17 00:37:00|3063.57|3055.87|3063.43|3055.73|3063.71|3056.01|3063.4|3055.7|28
1650155830000|2022-04-17 00:37:10|3063.42|3055.72|3063.01|3055.31|3063.52|3055.82|3063.01|3055.31|19
1650155840000|2022-04-17 00:37:20|3062.86|3055.16|3062.75|3055.05|3062.87|3055.17|3062.64|3054.94|22
1650155850000|2022-04-17 00:37:30|3062.77|3055.07|3062.66|3054.96|3062.77|3055.07|3062.61|3054.91|18
1650155860000|2022-04-17 00:37:40|3062.67|3054.97|3062.5|3054.8|3062.69|3054.99|3062.49|3054.79|16
1650155870000|2022-04-17 00:37:50|3062.51|3054.81|3062.36|3054.66|3062.56|3054.86|3062.31|3054.61|27
1650155880000|2022-04-17 00:38:00|3062.31|3054.61|3062.22|3054.52|3062.39|3054.69|3062.06|3054.36|27
1650155890000|2022-04-17 00:38:10|3062.23|3054.53|3061.92|3054.22|3062.23|3054.53|3061.91|3054.21|17
1650155900000|2022-04-17 00:38:20|3061.93|3054.23|3062.87|3055.17|3063.02|3055.32|3061.87|3054.17|26
1650155910000|2022-04-17 00:38:30|3062.88|3055.18|3062.79|3055.09|3062.93|3055.23|3062.79|3055.09|16
1650155920000|2022-04-17 00:38:40|3062.77|3055.07|3062.76|3055.06|3062.8|3055.1|3062.74|3055.04|17
1650155930000|2022-04-17 00:38:50|3062.78|3055.08|3062.58|3054.88|3062.79|3055.09|3062.54|3054.84|27
1650155940000|2022-04-17 00:39:00|3062.61|3054.91|3062.47|3054.77|3062.62|3054.92|3062.32|3054.62|26
1650155950000|2022-04-17 00:39:10|3062.38|3054.68|3062.91|3055.21|3062.91|3055.21|3062.37|3054.67|23
1650155960000|2022-04-17 00:39:20|3062.88|3055.18|3062.78|3055.08|3062.88|3055.18|3062.77|3055.07|8
1650155970000|2022-04-17 00:39:30|3062.79|3055.09|3062.79|3055.09|3062.79|3055.09|3062.77|3055.07|5
1650155980000|2022-04-17 00:39:40|3062.78|3055.08|3062.78|3055.08|3062.85|3055.15|3062.72|3055.02|18
1650155990000|2022-04-17 00:39:50|3062.79|3055.09|3062.79|3055.09|3062.8|3055.1|3062.75|3055.05|22
1650156000000|2022-04-17 00:40:00|3062.74|3055.04|3062.84|3055.14|3062.84|3055.14|3062.53|3054.83|24
1650156010000|2022-04-17 00:40:10|3062.89|3055.19|3062.76|3055.06|3062.89|3055.19|3062.74|3055.04|16
1650156020000|2022-04-17 00:40:20|3062.78|3055.08|3062.82|3055.12|3062.82|3055.12|3062.77|3055.07|16
1650156030000|2022-04-17 00:40:30|3062.77|3055.07|3062.76|3055.06|3062.81|3055.11|3062.6|3054.9|19
1650156040000|2022-04-17 00:40:40|3062.73|3055.03|3062.48|3054.78|3062.86|3055.16|3062.42|3054.72|25
1650156050000|2022-04-17 00:40:50|3062.47|3054.77|3062.82|3055.12|3062.93|3055.23|3062.42|3054.72|34
1650156060000|2022-04-17 00:41:00|3062.84|3055.14|3062.67|3054.97|3062.85|3055.15|3062.67|3054.97|21
1650156070000|2022-04-17 00:41:10|3062.55|3054.85|3061.84|3054.14|3062.55|3054.85|3061.79|3054.09|19
1650156080000|2022-04-17 00:41:20|3061.86|3054.16|3061.43|3053.73|3061.91|3054.21|3061.43|3053.73|23
1650156090000|2022-04-17 00:41:30|3061.45|3053.75|3061.4|3053.7|3061.61|3053.91|3061.37|3053.67|31
1650156100000|2022-04-17 00:41:40|3061.41|3053.71|3061.27|3053.57|3062.07|3054.37|3061.27|3053.57|32
1650156110000|2022-04-17 00:41:50|3061.28|3053.58|3061.17|3053.47|3061.33|3053.63|3061.16|3053.46|21
1650156120000|2022-04-17 00:42:00|3061.19|3053.49|3060.51|3052.81|3061.25|3053.55|3060.45|3052.75|33
1650156130000|2022-04-17 00:42:10|3060.36|3052.66|3059.6|3051.9|3060.37|3052.67|3059.19|3051.49|33
1650156140000|2022-04-17 00:42:20|3059.59|3051.89|3059.88|3052.18|3060.15|3052.45|3059.56|3051.86|21
1650156150000|2022-04-17 00:42:30|3059.84|3052.14|3060.04|3052.34|3060.04|3052.34|3059.83|3052.13|20
1650156160000|2022-04-17 00:42:40|3060|3052.3|3060.69|3052.99|3060.88|3053.18|3059.96|3052.26|31
1650156170000|2022-04-17 00:42:50|3060.61|3052.91|3060.53|3052.83|3060.71|3053.01|3060.53|3052.83|31
1650156180000|2022-04-17 00:43:00|3060.52|3052.82|3060.47|3052.77|3060.55|3052.85|3060.4|3052.7|11
1650156190000|2022-04-17 00:43:10|3060.38|3052.68|3060.39|3052.69|3060.51|3052.81|3060.38|3052.68|21
1650156200000|2022-04-17 00:43:20|3060.41|3052.71|3060.44|3052.74|3060.46|3052.76|3060.36|3052.66|18
1650156210000|2022-04-17 00:43:30|3060.38|3052.68|3060.46|3052.76|3060.48|3052.78|3060.35|3052.65|18
1650156220000|2022-04-17 00:43:40|3060.45|3052.75|3059.81|3052.11|3060.45|3052.75|3059.76|3052.06|23
1650156230000|2022-04-17 00:43:50|3059.84|3052.14|3059.73|3052.03|3059.84|3052.14|3059.73|3052.03|17
1650156240000|2022-04-17 00:44:00|3059.82|3052.12|3059.83|3052.13|3059.83|3052.13|3059.73|3052.03|13
1650156250000|2022-04-17 00:44:10|3059.84|3052.14|3059.72|3052.02|3059.9|3052.2|3059.72|3052.02|16
1650156260000|2022-04-17 00:44:20|3059.73|3052.03|3059.51|3051.81|3059.74|3052.04|3059.49|3051.79|21
1650156270000|2022-04-17 00:44:30|3059.5|3051.8|3059.57|3051.87|3059.7|3052|3059.49|3051.79|28
1650156280000|2022-04-17 00:44:40|3059.59|3051.89|3059.64|3051.94|3059.67|3051.97|3059.58|3051.88|15
1650156290000|2022-04-17 00:44:50|3059.66|3051.96|3059.41|3051.71|3059.66|3051.96|3059.35|3051.65|19
1650156300000|2022-04-17 00:45:00|3059.42|3051.72|3060.26|3052.56|3060.32|3052.62|3059.39|3051.69|30
1650156310000|2022-04-17 00:45:10|3060.15|3052.45|3060.2|3052.5|3060.31|3052.61|3060.02|3052.32|27
1650156320000|2022-04-17 00:45:20|3060.3|3052.6|3060.19|3052.49|3060.34|3052.64|3060.09|3052.39|16
1650156330000|2022-04-17 00:45:30|3060.24|3052.54|3060.29|3052.59|3060.31|3052.61|3060.24|3052.54|9
1650156340000|2022-04-17 00:45:40|3060.34|3052.64|3060.23|3052.53|3060.38|3052.68|3060.08|3052.38|22
1650156350000|2022-04-17 00:45:50|3060.22|3052.52|3060.09|3052.39|3060.26|3052.56|3060.09|3052.39|27
1650156360000|2022-04-17 00:46:00|3060.18|3052.48|3060.22|3052.52|3060.38|3052.68|3060.18|3052.48|20
1650156370000|2022-04-17 00:46:10|3060.28|3052.58|3060.25|3052.55|3060.37|3052.67|3060.2|3052.5|34
1650156380000|2022-04-17 00:46:20|3060.23|3052.53|3060.33|3052.63|3060.35|3052.65|3060.16|3052.46|20
1650156390000|2022-04-17 00:46:30|3060.32|3052.62|3060.44|3052.74|3060.45|3052.75|3060.15|3052.45|24
1650156400000|2022-04-17 00:46:40|3060.48|3052.78|3060.32|3052.62|3060.49|3052.79|3060.29|3052.59|25
1650156410000|2022-04-17 00:46:50|3060.3|3052.6|3061.13|3053.43|3061.18|3053.48|3060.1|3052.4|24
1650156420000|2022-04-17 00:47:00|3061.11|3053.41|3061.18|3053.48|3061.28|3053.58|3061.04|3053.34|20
1650156430000|2022-04-17 00:47:10|3061.21|3053.51|3061.3|3053.6|3061.32|3053.62|3061.15|3053.45|22
1650156440000|2022-04-17 00:47:20|3061.25|3053.55|3061.23|3053.53|3061.31|3053.61|3061.08|3053.38|22
1650156450000|2022-04-17 00:47:30|3061.24|3053.54|3061.23|3053.53|3061.32|3053.62|3061.12|3053.42|27
1650156460000|2022-04-17 00:47:40|3061.22|3053.52|3060.46|3052.76|3061.27|3053.57|3060.44|3052.74|24
1650156470000|2022-04-17 00:47:50|3060.45|3052.75|3060.52|3052.82|3060.54|3052.84|3060.43|3052.73|23
1650156480000|2022-04-17 00:48:00|3060.5|3052.8|3060.22|3052.52|3060.55|3052.85|3060.22|3052.52|11
1650156490000|2022-04-17 00:48:10|3060.23|3052.53|3060.42|3052.72|3060.43|3052.73|3060.23|3052.53|20
1650156500000|2022-04-17 00:48:20|3060.45|3052.75|3060.43|3052.73|3060.46|3052.76|3060.38|3052.68|18
1650156510000|2022-04-17 00:48:30|3060.32|3052.62|3060.38|3052.68|3060.38|3052.68|3060.32|3052.62|5
1650156520000|2022-04-17 00:48:40|3060.36|3052.66|3060.37|3052.67|3060.39|3052.69|3060.25|3052.55|25
1650156530000|2022-04-17 00:48:50|3060.41|3052.71|3060.39|3052.69|3060.41|3052.71|3060.35|3052.65|13
1650156540000|2022-04-17 00:49:00|3060.4|3052.7|3060.55|3052.85|3060.55|3052.85|3060.39|3052.69|7
1650156550000|2022-04-17 00:49:10|3060.69|3052.99|3061.26|3053.56|3061.46|3053.76|3060.69|3052.99|26
1650156560000|2022-04-17 00:49:20|3061.3|3053.6|3061.33|3053.63|3061.5|3053.8|3061.17|3053.47|17
1650156570000|2022-04-17 00:49:30|3061.32|3053.62|3061.31|3053.61|3061.38|3053.68|3061.19|3053.49|29
1650156580000|2022-04-17 00:49:40|3061.32|3053.62|3061.24|3053.54|3061.45|3053.75|3061.21|3053.51|28
1650156590000|2022-04-17 00:49:50|3061.65|3053.95|3061.39|3053.69|3061.72|3054.02|3061.35|3053.65|13
1650156600000|2022-04-17 00:50:00|3061.37|3053.67|3061.4|3053.7|3061.47|3053.77|3061.08|3053.38|27
1650156610000|2022-04-17 00:50:10|3061.36|3053.66|3061.32|3053.62|3061.48|3053.78|3061.25|3053.55|25
1650156620000|2022-04-17 00:50:20|3061.31|3053.61|3061.16|3053.46|3061.31|3053.61|3061.14|3053.44|8
1650156630000|2022-04-17 00:50:30|3061.25|3053.55|3061.27|3053.57|3061.29|3053.59|3061.25|3053.55|9
1650156640000|2022-04-17 00:50:40|3061.26|3053.56|3061.4|3053.7|3061.47|3053.77|3061.13|3053.43|24
1650156650000|2022-04-17 00:50:50|3061.37|3053.67|3061.34|3053.64|3061.48|3053.78|3061.3|3053.6|17
1650156660000|2022-04-17 00:51:00|3061.33|3053.63|3061.42|3053.72|3061.42|3053.72|3061.23|3053.53|21
1650156670000|2022-04-17 00:51:10|3061.41|3053.71|3061.23|3053.53|3061.42|3053.72|3061.02|3053.32|12
1650156680000|2022-04-17 00:51:20|3061.22|3053.52|3061.24|3053.54|3061.24|3053.54|3061.21|3053.51|4
1650156690000|2022-04-17 00:51:30|3061.14|3053.44|3061.24|3053.54|3061.25|3053.55|3061.14|3053.44|17
1650156700000|2022-04-17 00:51:40|3061.23|3053.53|3061.21|3053.51|3061.26|3053.56|3061.21|3053.51|9
1650156710000|2022-04-17 00:51:50|3061.22|3053.52|3061.23|3053.53|3061.25|3053.55|3061.2|3053.5|19
1650156720000|2022-04-17 00:52:00|3061.22|3053.52|3061.23|3053.53|3061.24|3053.54|3061.2|3053.5|9
1650156730000|2022-04-17 00:52:10|3061.21|3053.51|3061.01|3053.31|3061.22|3053.52|3061|3053.3|23
1650156740000|2022-04-17 00:52:20|3061.03|3053.33|3061.21|3053.51|3061.23|3053.53|3061.03|3053.33|21
1650156750000|2022-04-17 00:52:30|3061.19|3053.49|3061.11|3053.41|3061.28|3053.58|3061.11|3053.41|20
1650156760000|2022-04-17 00:52:40|3061.13|3053.43|3061.55|3053.85|3061.61|3053.91|3061.13|3053.43|23
1650156770000|2022-04-17 00:52:50|3061.68|3053.98|3061.98|3054.28|3061.99|3054.29|3061.59|3053.89|26
1650156780000|2022-04-17 00:53:00|3061.95|3054.25|3061.98|3054.28|3062|3054.3|3061.95|3054.25|18
1650156790000|2022-04-17 00:53:10|3061.97|3054.27|3061.97|3054.27|3061.99|3054.29|3061.91|3054.21|18
1650156800000|2022-04-17 00:53:20|3061.99|3054.29|3061.94|3054.24|3061.99|3054.29|3061.92|3054.22|13
1650156810000|2022-04-17 00:53:30|3061.95|3054.25|3063.01|3055.31|3063.04|3055.34|3061.92|3054.22|25
1650156820000|2022-04-17 00:53:40|3063.1|3055.4|3063.26|3055.56|3063.26|3055.56|3063.07|3055.37|35
1650156830000|2022-04-17 00:53:50|3063.2|3055.5|3064.19|3056.49|3064.21|3056.51|3063.2|3055.5|29
1650156840000|2022-04-17 00:54:00|3064.15|3056.45|3064.28|3056.58|3064.39|3056.69|3064.15|3056.45|25
1650156850000|2022-04-17 00:54:10|3064.27|3056.57|3064.52|3056.82|3064.73|3057.03|3064.27|3056.57|23
1650156860000|2022-04-17 00:54:20|3064.5|3056.8|3065.21|3057.51|3065.22|3057.52|3064.5|3056.8|7
1650156870000|2022-04-17 00:54:30|3065.2|3057.5|3064.68|3056.98|3065.2|3057.5|3064.47|3056.77|26
1650156880000|2022-04-17 00:54:40|3064.67|3056.97|3064.64|3056.94|3064.67|3056.97|3064.57|3056.87|22
1650156890000|2022-04-17 00:54:50|3064.65|3056.95|3064.58|3056.88|3064.65|3056.95|3064.53|3056.83|20
1650156900000|2022-04-17 00:55:00|3064.59|3056.89|3064.5|3056.8|3064.61|3056.91|3064.44|3056.74|25
1650156910000|2022-04-17 00:55:10|3064.53|3056.83|3064.52|3056.82|3064.6|3056.9|3064.49|3056.79|14
1650156920000|2022-04-17 00:55:20|3064.53|3056.83|3063.62|3055.92|3064.54|3056.84|3063.62|3055.92|25
1650156930000|2022-04-17 00:55:30|3063.41|3055.71|3063.21|3055.51|3063.42|3055.72|3063.2|3055.5|26
1650156940000|2022-04-17 00:55:40|3063.25|3055.55|3063.09|3055.39|3063.27|3055.57|3062.98|3055.28|23
1650156950000|2022-04-17 00:55:50|3063.16|3055.46|3062.95|3055.25|3063.26|3055.56|3062.95|3055.25|22
1650156960000|2022-04-17 00:56:00|3062.91|3055.21|3062.89|3055.19|3063.16|3055.46|3062.83|3055.13|26
1650156970000|2022-04-17 00:56:10|3062.88|3055.18|3062.87|3055.17|3063.04|3055.34|3062.72|3055.02|26
1650156980000|2022-04-17 00:56:20|3062.85|3055.15|3062.92|3055.22|3062.97|3055.27|3062.83|3055.13|12
1650156990000|2022-04-17 00:56:30|3062.91|3055.21|3062.97|3055.27|3062.98|3055.28|3062.91|3055.21|12
1650157000000|2022-04-17 00:56:40|3062.94|3055.24|3062.67|3054.97|3062.94|3055.24|3062.63|3054.93|12
1650157010000|2022-04-17 00:56:50|3062.68|3054.98|3062.7|3055|3062.7|3055|3062.67|3054.97|12
1650157020000|2022-04-17 00:57:00|3062.71|3055.01|3062.68|3054.98|3062.71|3055.01|3062.68|3054.98|10
1650157030000|2022-04-17 00:57:10|3062.67|3054.97|3062.66|3054.96|3062.7|3055|3062.61|3054.91|15
1650157040000|2022-04-17 00:57:20|3062.68|3054.98|3062.6|3054.9|3062.68|3054.98|3062.6|3054.9|15
1650157050000|2022-04-17 00:57:30|3062.61|3054.91|3062.58|3054.88|3062.61|3054.91|3062.54|3054.84|15
1650157060000|2022-04-17 00:57:40|3062.6|3054.9|3062.36|3054.66|3062.6|3054.9|3062.23|3054.53|23
1650157070000|2022-04-17 00:57:50|3062.34|3054.64|3062.31|3054.61|3062.35|3054.65|3062.27|3054.57|15
1650157080000|2022-04-17 00:58:00|3062.39|3054.69|3062.34|3054.64|3062.39|3054.69|3062.32|3054.62|14
1650157090000|2022-04-17 00:58:10|3062.29|3054.59|3062.92|3055.22|3063|3055.3|3062.29|3054.59|26
1650157100000|2022-04-17 00:58:20|3062.93|3055.23|3062.95|3055.25|3062.97|3055.27|3062.89|3055.19|14
1650157110000|2022-04-17 00:58:30|3062.92|3055.22|3062.94|3055.24|3062.96|3055.26|3062.87|3055.17|22
1650157120000|2022-04-17 00:58:40|3062.95|3055.25|3062.94|3055.24|3062.95|3055.25|3062.84|3055.14|20
1650157130000|2022-04-17 00:58:50|3062.93|3055.23|3062.91|3055.21|3062.93|3055.23|3062.87|3055.17|16
1650157140000|2022-04-17 00:59:00|3062.92|3055.22|3062.8|3055.1|3062.96|3055.26|3062.78|3055.08|15
1650157150000|2022-04-17 00:59:10|3062.79|3055.09|3062.33|3054.63|3062.8|3055.1|3061.84|3054.14|28
1650157160000|2022-04-17 00:59:20|3062.32|3054.62|3062.29|3054.59|3062.36|3054.66|3062.26|3054.56|16
1650157170000|2022-04-17 00:59:30|3062.25|3054.55|3061.69|3053.99|3062.25|3054.55|3061.62|3053.92|20
1650157180000|2022-04-17 00:59:40|3061.7|3054|3061.68|3053.98|3061.7|3054|3061.63|3053.93|14
1650157190000|2022-04-17 00:59:50|3061.67|3053.97|3061.66|3053.96|3061.68|3053.98|3061.66|3053.96|7
1650157200000|2022-04-17 01:00:00|3061.64|3053.94|3062.65|3054.95|3062.78|3055.08|3061.64|3053.94|30
1650157210000|2022-04-17 01:00:10|3062.61|3054.91|3062.59|3054.89|3062.69|3054.99|3062.56|3054.86|25
1650157220000|2022-04-17 01:00:20|3062.56|3054.86|3062.65|3054.95|3062.68|3054.98|3062.56|3054.86|10
1650157230000|2022-04-17 01:00:30|3062.64|3054.94|3062.16|3054.46|3062.64|3054.94|3062.15|3054.45|18
1650157240000|2022-04-17 01:00:40|3062.17|3054.47|3062.08|3054.38|3062.18|3054.48|3062.05|3054.35|26
1650157250000|2022-04-17 01:00:50|3062.06|3054.36|3062.05|3054.35|3062.12|3054.42|3062.03|3054.33|21
1650157260000|2022-04-17 01:01:00|3062.02|3054.32|3061.99|3054.29|3062.02|3054.32|3061.88|3054.18|28
1650157270000|2022-04-17 01:01:10|3061.9|3054.2|3062.04|3054.34|3062.06|3054.36|3061.9|3054.2|20
1650157280000|2022-04-17 01:01:20|3062.06|3054.36|3061.87|3054.17|3062.09|3054.39|3061.82|3054.12|23
1650157290000|2022-04-17 01:01:30|3061.85|3054.15|3061.92|3054.22|3061.94|3054.24|3061.83|3054.13|12
1650157300000|2022-04-17 01:01:40|3061.91|3054.21|3061.92|3054.22|3061.94|3054.24|3061.9|3054.2|10
1650157310000|2022-04-17 01:01:50|3061.89|3054.19|3061.93|3054.23|3061.95|3054.25|3061.89|3054.19|12
1650157320000|2022-04-17 01:02:00|3061.89|3054.19|3061.93|3054.23|3061.96|3054.26|3061.89|3054.19|15
1650157330000|2022-04-17 01:02:10|3061.92|3054.22|3061.93|3054.23|3061.95|3054.25|3061.88|3054.18|17
1650157340000|2022-04-17 01:02:20|3061.94|3054.24|3061.93|3054.23|3061.95|3054.25|3061.85|3054.15|12
1650157350000|2022-04-17 01:02:30|3061.97|3054.27|3061.97|3054.27|3061.99|3054.29|3061.97|3054.27|7
1650157360000|2022-04-17 01:02:40|3062|3054.3|3062.17|3054.47|3062.17|3054.47|3061.95|3054.25|19
1650157370000|2022-04-17 01:02:50|3062.15|3054.45|3062.17|3054.47|3062.17|3054.47|3062.15|3054.45|2
1650157380000|2022-04-17 01:03:00|3062.18|3054.48|3062.09|3054.39|3062.18|3054.48|3062.04|3054.34|9
1650157390000|2022-04-17 01:03:10|3062.1|3054.4|3062.14|3054.44|3062.15|3054.45|3062.09|3054.39|22
1650157400000|2022-04-17 01:03:20|3062.12|3054.42|3062.22|3054.52|3062.22|3054.52|3062.12|3054.42|11
1650157410000|2022-04-17 01:03:30|3062.24|3054.54|3062.12|3054.42|3062.27|3054.57|3062.12|3054.42|7
1650157420000|2022-04-17 01:03:40|3062.16|3054.46|3062.25|3054.55|3062.3|3054.6|3062.16|3054.46|18
1650157430000|2022-04-17 01:03:50|3062.29|3054.59|3062.32|3054.62|3062.32|3054.62|3062.26|3054.56|13
1650157440000|2022-04-17 01:04:00|3062.3|3054.6|3062.28|3054.58|3062.3|3054.6|3062.18|3054.48|10
1650157450000|2022-04-17 01:04:10|3062.29|3054.59|3063.7|3056|3063.76|3056.06|3062.29|3054.59|22
1650157460000|2022-04-17 01:04:20|3063.72|3056.02|3063.64|3055.94|3063.72|3056.02|3063.64|3055.94|16
1650157470000|2022-04-17 01:04:30|3063.65|3055.95|3063.71|3056.01|3063.78|3056.08|3063.62|3055.92|19
1650157480000|2022-04-17 01:04:40|3063.73|3056.03|3063.98|3056.28|3063.98|3056.28|3063.7|3056|23
1650157490000|2022-04-17 01:04:50|3063.99|3056.29|3063.9|3056.2|3064|3056.3|3063.47|3055.77|21
1650157500000|2022-04-17 01:05:00|3063.91|3056.21|3063.79|3056.09|3064|3056.3|3063.79|3056.09|26
1650157510000|2022-04-17 01:05:10|3063.83|3056.13|3063.95|3056.25|3064.03|3056.33|3063.83|3056.13|17
1650157520000|2022-04-17 01:05:20|3063.89|3056.19|3063.87|3056.17|3063.97|3056.27|3063.76|3056.06|19
1650157530000|2022-04-17 01:05:30|3063.25|3055.55|3063.74|3056.04|3063.87|3056.17|3063.23|3055.53|20
1650157540000|2022-04-17 01:05:40|3063.83|3056.13|3063.11|3055.41|3063.9|3056.2|3062.94|3055.24|29
1650157550000|2022-04-17 01:05:50|3063.12|3055.42|3063.11|3055.41|3063.14|3055.44|3063.06|3055.36|21
1650157560000|2022-04-17 01:06:00|3063.14|3055.44|3063.68|3055.98|3063.7|3056|3063.12|3055.42|21
1650157570000|2022-04-17 01:06:10|3063.7|3056|3063.64|3055.94|3063.74|3056.04|3063.58|3055.88|18
1650157580000|2022-04-17 01:06:20|3063.73|3056.03|3063.68|3055.98|3063.85|3056.15|3063.63|3055.93|27
1650157590000|2022-04-17 01:06:30|3063.67|3055.97|3063.69|3055.99|3063.71|3056.01|3063.62|3055.92|25
1650157600000|2022-04-17 01:06:40|3063.68|3055.98|3063.69|3055.99|3063.7|3056|3063.55|3055.85|19
1650157610000|2022-04-17 01:06:50|3063.68|3055.98|3063.39|3055.69|3063.7|3056|3063.38|3055.68|14
1650157620000|2022-04-17 01:07:00|3063.43|3055.73|3063.49|3055.79|3063.56|3055.86|3063.37|3055.67|26
1650157630000|2022-04-17 01:07:10|3063.55|3055.85|3063|3055.3|3063.55|3055.85|3062.99|3055.29|29
1650157640000|2022-04-17 01:07:20|3063.04|3055.34|3063.19|3055.49|3063.33|3055.63|3063|3055.3|30
1650157650000|2022-04-17 01:07:30|3063.12|3055.42|3063.26|3055.56|3063.31|3055.61|3063.11|3055.41|25
1650157660000|2022-04-17 01:07:40|3063.27|3055.57|3063.1|3055.4|3063.28|3055.58|3063.09|3055.39|24
1650157670000|2022-04-17 01:07:50|3063.11|3055.41|3063.18|3055.48|3063.21|3055.51|3063.07|3055.37|31
1650157680000|2022-04-17 01:08:00|3063.11|3055.41|3063.25|3055.55|3063.26|3055.56|3063.08|3055.38|31
1650157690000|2022-04-17 01:08:10|3063.24|3055.54|3063.13|3055.43|3063.24|3055.54|3063.13|3055.43|9
1650157700000|2022-04-17 01:08:20|3063.14|3055.44|3063.16|3055.46|3063.2|3055.5|3063.13|3055.43|19
1650157710000|2022-04-17 01:08:30|3063.17|3055.47|3063.18|3055.48|3063.2|3055.5|3062.89|3055.19|30
1650157720000|2022-04-17 01:08:40|3063.17|3055.47|3063.22|3055.52|3063.24|3055.54|3063.1|3055.4|24
1650157730000|2022-04-17 01:08:50|3063.21|3055.51|3063.07|3055.37|3063.21|3055.51|3063.07|3055.37|16
1650157740000|2022-04-17 01:09:00|3063.11|3055.41|3062.45|3054.75|3063.16|3055.46|3062.45|3054.75|23
1650157750000|2022-04-17 01:09:10|3062.48|3054.78|3061.83|3054.13|3062.62|3054.92|3061.61|3053.91|25
1650157760000|2022-04-17 01:09:20|3062.08|3054.38|3062.72|3055.02|3062.82|3055.12|3062.08|3054.38|27
1650157770000|2022-04-17 01:09:30|3062.78|3055.08|3062.69|3054.99|3062.85|3055.15|3062.69|3054.99|26
1650157780000|2022-04-17 01:09:40|3062.68|3054.98|3062.68|3054.98|3062.81|3055.11|3062.61|3054.91|30
1650157790000|2022-04-17 01:09:50|3062.69|3054.99|3063.13|3055.43|3063.13|3055.43|3062.66|3054.96|20
1650157800000|2022-04-17 01:10:00|3063.11|3055.41|3063.9|3056.2|3063.9|3056.2|3063.06|3055.36|22
1650157810000|2022-04-17 01:10:10|3064|3056.3|3064.04|3056.34|3064.08|3056.38|3063.96|3056.26|19
1650157820000|2022-04-17 01:10:20|3064.02|3056.32|3063.92|3056.22|3064.08|3056.38|3063.92|3056.22|22
1650157830000|2022-04-17 01:10:30|3064.05|3056.35|3064.22|3056.52|3064.25|3056.55|3063.87|3056.17|26
1650157840000|2022-04-17 01:10:40|3064.25|3056.55|3064.26|3056.56|3064.28|3056.58|3064.18|3056.48|19
1650157850000|2022-04-17 01:10:50|3064.27|3056.57|3064.18|3056.48|3064.28|3056.58|3064.08|3056.38|30
1650157860000|2022-04-17 01:11:00|3064.19|3056.49|3064.34|3056.64|3064.37|3056.67|3063.86|3056.16|27
1650157870000|2022-04-17 01:11:10|3064.39|3056.69|3064.4|3056.7|3064.46|3056.76|3064.37|3056.67|15
1650157880000|2022-04-17 01:11:20|3064.39|3056.69|3064.41|3056.71|3064.44|3056.74|3064.36|3056.66|18
1650157890000|2022-04-17 01:11:30|3064.42|3056.72|3064.4|3056.7|3064.42|3056.72|3064.38|3056.68|10
1650157900000|2022-04-17 01:11:40|3064.43|3056.73|3064.15|3056.45|3064.43|3056.73|3064.11|3056.41|17
1650157910000|2022-04-17 01:11:50|3064.16|3056.46|3064.23|3056.53|3064.27|3056.57|3064.16|3056.46|9
1650157920000|2022-04-17 01:12:00|3064.29|3056.59|3064.29|3056.59|3064.34|3056.64|3064.28|3056.58|12
1650157930000|2022-04-17 01:12:10|3064.28|3056.58|3064.31|3056.61|3064.33|3056.63|3064.28|3056.58|12
1650157940000|2022-04-17 01:12:20|3064.32|3056.62|3064.3|3056.6|3064.32|3056.62|3064.29|3056.59|16
1650157950000|2022-04-17 01:12:30|3064.32|3056.62|3064.33|3056.63|3064.37|3056.67|3064.29|3056.59|16
1650157960000|2022-04-17 01:12:40|3064.34|3056.64|3064.63|3056.93|3064.63|3056.93|3064.34|3056.64|15
1650157970000|2022-04-17 01:12:50|3064.62|3056.92|3064.59|3056.89|3064.63|3056.93|3064.55|3056.85|22
1650157980000|2022-04-17 01:13:00|3064.61|3056.91|3064.65|3056.95|3064.69|3056.99|3064.56|3056.86|28
1650157990000|2022-04-17 01:13:10|3064.63|3056.93|3064.65|3056.95|3064.69|3056.99|3064.61|3056.91|16
1650158000000|2022-04-17 01:13:20|3064.67|3056.97|3064.58|3056.88|3064.72|3057.02|3064.58|3056.88|17
1650158010000|2022-04-17 01:13:30|3064.62|3056.92|3063.85|3056.15|3064.62|3056.92|3063.71|3056.01|23
1650158020000|2022-04-17 01:13:40|3063.86|3056.16|3063.85|3056.15|3063.89|3056.19|3063.58|3055.88|27
1650158030000|2022-04-17 01:13:50|3063.84|3056.14|3063.98|3056.28|3064.08|3056.38|3063.73|3056.03|19
1650158040000|2022-04-17 01:14:00|3063.97|3056.27|3063.96|3056.26|3064.04|3056.34|3063.94|3056.24|10
1650158050000|2022-04-17 01:14:10|3064.02|3056.32|3063.84|3056.14|3064.02|3056.32|3063.79|3056.09|25
1650158060000|2022-04-17 01:14:20|3063.85|3056.15|3063.94|3056.24|3063.94|3056.24|3063.84|3056.14|18
1650158070000|2022-04-17 01:14:30|3063.93|3056.23|3063.83|3056.13|3063.96|3056.26|3063.82|3056.12|24
1650158080000|2022-04-17 01:14:40|3063.81|3056.11|3063.76|3056.06|3063.89|3056.19|3063.74|3056.04|17
1650158090000|2022-04-17 01:14:50|3063.79|3056.09|3063.76|3056.06|3063.92|3056.22|3063.7|3056|16
1650158100000|2022-04-17 01:15:00|3063.75|3056.05|3063.87|3056.17|3063.9|3056.2|3063.63|3055.93|26
1650158110000|2022-04-17 01:15:10|3063.85|3056.15|3063.53|3055.83|3063.85|3056.15|3063.52|3055.82|14
1650158120000|2022-04-17 01:15:20|3063.56|3055.86|3063.59|3055.89|3063.69|3055.99|3063.53|3055.83|18
1650158130000|2022-04-17 01:15:30|3063.6|3055.9|3063.65|3055.95|3063.69|3055.99|3063.57|3055.87|19
1650158140000|2022-04-17 01:15:40|3063.67|3055.97|3063.81|3056.11|3063.81|3056.11|3063.6|3055.9|16
1650158150000|2022-04-17 01:15:50|3063.82|3056.12|3063.86|3056.16|3063.91|3056.21|3063.77|3056.07|23
1650158160000|2022-04-17 01:16:00|3063.85|3056.15|3063.73|3056.03|3063.87|3056.17|3063.7|3056|20
1650158170000|2022-04-17 01:16:10|3063.71|3056.01|3063.86|3056.16|3063.88|3056.18|3063.7|3056|21
1650158180000|2022-04-17 01:16:20|3063.67|3055.97|3063.73|3056.03|3063.78|3056.08|3063.67|3055.97|23
1650158190000|2022-04-17 01:16:30|3063.74|3056.04|3062.58|3054.88|3063.74|3056.04|3062.38|3054.68|29
1650158200000|2022-04-17 01:16:40|3062.57|3054.87|3062.45|3054.75|3062.65|3054.95|3062.45|3054.75|13
1650158210000|2022-04-17 01:16:50|3062.44|3054.74|3061.49|3053.79|3062.44|3054.74|3061.47|3053.77|27
1650158220000|2022-04-17 01:17:00|3061.48|3053.78|3061.42|3053.72|3061.54|3053.84|3061.42|3053.72|30
1650158230000|2022-04-17 01:17:10|3061.47|3053.77|3061.1|3053.4|3061.66|3053.96|3061.09|3053.39|25
1650158240000|2022-04-17 01:17:20|3061.11|3053.41|3061.4|3053.7|3061.41|3053.71|3061.05|3053.35|24
1650158250000|2022-04-17 01:17:30|3061.39|3053.69|3060.66|3052.96|3061.43|3053.73|3060.66|3052.96|24
1650158260000|2022-04-17 01:17:40|3060.59|3052.89|3060.7|3053|3060.76|3053.06|3060.59|3052.89|22
1650158270000|2022-04-17 01:17:50|3060.72|3053.02|3060.69|3052.99|3060.72|3053.02|3060.66|3052.96|16
1650158280000|2022-04-17 01:18:00|3060.73|3053.03|3060.55|3052.85|3060.73|3053.03|3060.54|3052.84|22
1650158290000|2022-04-17 01:18:10|3060.52|3052.82|3060.63|3052.93|3060.63|3052.93|3060.52|3052.82|27
1650158300000|2022-04-17 01:18:20|3060.64|3052.94|3060.63|3052.93|3060.64|3052.94|3060.58|3052.88|6
1650158310000|2022-04-17 01:18:30|3060.61|3052.91|3059.97|3052.27|3060.61|3052.91|3059.91|3052.21|28
1650158320000|2022-04-17 01:18:40|3059.96|3052.26|3059.98|3052.28|3060.03|3052.33|3059.91|3052.21|22
1650158330000|2022-04-17 01:18:50|3059.92|3052.22|3060.05|3052.35|3060.05|3052.35|3059.9|3052.2|17
1650158340000|2022-04-17 01:19:00|3059.99|3052.29|3059.98|3052.28|3060.05|3052.35|3059.9|3052.2|24
1650158350000|2022-04-17 01:19:10|3059.94|3052.24|3059.91|3052.21|3059.94|3052.24|3059.89|3052.19|5
1650158360000|2022-04-17 01:19:20|3059.89|3052.19|3059.89|3052.19|3060.04|3052.34|3059.86|3052.16|24
1650158370000|2022-04-17 01:19:30|3059.88|3052.18|3059.88|3052.18|3059.96|3052.26|3059.87|3052.17|19
1650158380000|2022-04-17 01:19:40|3059.92|3052.22|3059.93|3052.23|3059.96|3052.26|3059.89|3052.19|23
1650158390000|2022-04-17 01:19:50|3059.94|3052.24|3060|3052.3|3060|3052.3|3059.94|3052.24|4
1650158400000|2022-04-17 01:20:00|3059.98|3052.28|3060.87|3053.17|3060.87|3053.17|3059.98|3052.28|13
1650158410000|2022-04-17 01:20:10|3060.89|3053.19|3060.89|3053.19|3060.91|3053.21|3060.71|3053.01|19
1650158420000|2022-04-17 01:20:20|3060.87|3053.17|3060.8|3053.1|3060.87|3053.17|3060.78|3053.08|18
1650158430000|2022-04-17 01:20:30|3060.82|3053.12|3060.86|3053.16|3060.89|3053.19|3060.81|3053.11|7
1650158440000|2022-04-17 01:20:40|3060.79|3053.09|3060.87|3053.17|3060.99|3053.29|3060.79|3053.09|14
1650158450000|2022-04-17 01:20:50|3060.86|3053.16|3060.86|3053.16|3060.89|3053.19|3060.86|3053.16|5
1650158460000|2022-04-17 01:21:00|3060.85|3053.15|3060.86|3053.16|3060.86|3053.16|3060.85|3053.15|2
1650158470000|2022-04-17 01:21:10|3060.87|3053.17|3060.54|3052.84|3060.87|3053.17|3060.5|3052.8|23
1650158480000|2022-04-17 01:21:20|3060.58|3052.88|3060.19|3052.49|3060.59|3052.89|3060.19|3052.49|21
1650158490000|2022-04-17 01:21:30|3060.13|3052.43|3060.07|3052.37|3060.14|3052.44|3060.04|3052.34|32
1650158500000|2022-04-17 01:21:40|3060.08|3052.38|3060.51|3052.81|3060.51|3052.81|3060.01|3052.31|29
1650158510000|2022-04-17 01:21:50|3060.54|3052.84|3060.47|3052.77|3060.55|3052.85|3060.4|3052.7|17
1650158520000|2022-04-17 01:22:00|3060.46|3052.76|3060.04|3052.34|3060.46|3052.76|3060.03|3052.33|14
1650158530000|2022-04-17 01:22:10|3060.06|3052.36|3058.99|3051.29|3060.22|3052.52|3058.99|3051.29|30
1650158540000|2022-04-17 01:22:20|3059|3051.3|3059.03|3051.33|3059.03|3051.33|3058.92|3051.22|23
1650158550000|2022-04-17 01:22:30|3059.05|3051.35|3058.75|3051.05|3059.05|3051.35|3058.75|3051.05|16
1650158560000|2022-04-17 01:22:40|3058.79|3051.09|3058.76|3051.06|3059.07|3051.37|3058.75|3051.05|15
1650158570000|2022-04-17 01:22:50|3058.75|3051.05|3059.04|3051.34|3059.05|3051.35|3058.75|3051.05|21
1650158580000|2022-04-17 01:23:00|3059.05|3051.35|3059.12|3051.42|3059.12|3051.42|3058.96|3051.26|30
1650158590000|2022-04-17 01:23:10|3059.14|3051.44|3060.3|3052.6|3060.3|3052.6|3059.14|3051.44|32
1650158600000|2022-04-17 01:23:20|3060.29|3052.59|3060.51|3052.81|3060.51|3052.81|3060.29|3052.59|15
1650158610000|2022-04-17 01:23:30|3060.57|3052.87|3060.55|3052.85|3060.68|3052.98|3060.52|3052.82|28
1650158620000|2022-04-17 01:23:40|3060.54|3052.84|3061.12|3053.42|3061.23|3053.53|3060.47|3052.77|25
1650158630000|2022-04-17 01:23:50|3061.15|3053.45|3062.77|3055.07|3062.78|3055.08|3061.14|3053.44|35
1650158640000|2022-04-17 01:24:00|3062.86|3055.16|3062.95|3055.25|3063.09|3055.39|3062.85|3055.15|34
1650158650000|2022-04-17 01:24:10|3063.01|3055.31|3063.06|3055.36|3063.08|3055.38|3062.92|3055.22|36
1650158660000|2022-04-17 01:24:20|3063.05|3055.35|3063.29|3055.59|3063.37|3055.67|3063.05|3055.35|36
1650158670000|2022-04-17 01:24:30|3063.31|3055.61|3063.55|3055.85|3063.6|3055.9|3063.31|3055.61|22
1650158680000|2022-04-17 01:24:40|3063.56|3055.86|3063.73|3056.03|3063.74|3056.04|3063.56|3055.86|13
1650158690000|2022-04-17 01:24:50|3063.76|3056.06|3063.68|3055.98|3063.76|3056.06|3063.68|3055.98|12
1650158700000|2022-04-17 01:25:00|3063.69|3055.99|3063.96|3056.26|3063.96|3056.26|3063.69|3055.99|14
1650158710000|2022-04-17 01:25:10|3063.97|3056.27|3063.91|3056.21|3064.02|3056.32|3063.91|3056.21|27
1650158720000|2022-04-17 01:25:20|3063.98|3056.28|3063.72|3056.02|3063.98|3056.28|3063.61|3055.91|23
1650158730000|2022-04-17 01:25:30|3063.84|3056.14|3063.75|3056.05|3064.08|3056.38|3063.75|3056.05|29
1650158740000|2022-04-17 01:25:40|3063.68|3055.98|3064.16|3056.46|3064.17|3056.47|3063.45|3055.75|26
1650158750000|2022-04-17 01:25:50|3064.15|3056.45|3064.02|3056.32|3064.23|3056.53|3063.94|3056.24|17
1650158760000|2022-04-17 01:26:00|3064.05|3056.35|3064.1|3056.4|3064.1|3056.4|3064.02|3056.32|10
1650158770000|2022-04-17 01:26:10|3064.11|3056.41|3063.98|3056.28|3064.12|3056.42|3063.95|3056.25|23
1650158780000|2022-04-17 01:26:20|3063.97|3056.27|3063.56|3055.86|3064.08|3056.38|3063.56|3055.86|27
1650158790000|2022-04-17 01:26:30|3063.57|3055.87|3064.1|3056.4|3064.11|3056.41|3063.56|3055.86|19
1650158800000|2022-04-17 01:26:40|3064.11|3056.41|3064.09|3056.39|3064.12|3056.42|3063.82|3056.12|22
1650158810000|2022-04-17 01:26:50|3064.16|3056.46|3064.19|3056.49|3064.19|3056.49|3064.15|3056.45|14
1650158820000|2022-04-17 01:27:00|3064.18|3056.48|3064.11|3056.41|3064.2|3056.5|3064.09|3056.39|20
1650158830000|2022-04-17 01:27:10|3064.15|3056.45|3064.22|3056.52|3064.23|3056.53|3064.09|3056.39|28
1650158840000|2022-04-17 01:27:20|3064.23|3056.53|3064.13|3056.43|3064.25|3056.55|3064.13|3056.43|6
1650158850000|2022-04-17 01:27:30|3064.17|3056.47|3064.19|3056.49|3064.22|3056.52|3064.17|3056.47|13
1650158860000|2022-04-17 01:27:40|3064.18|3056.48|3064.15|3056.45|3064.18|3056.48|3064.11|3056.41|7
1650158870000|2022-04-17 01:27:50|3064.1|3056.4|3064.19|3056.49|3064.19|3056.49|3064.1|3056.4|22
1650158880000|2022-04-17 01:28:00|3064.16|3056.46|3064.18|3056.48|3064.19|3056.49|3064.15|3056.45|9
1650158890000|2022-04-17 01:28:10|3064.19|3056.49|3065.25|3057.55|3065.25|3057.55|3064.17|3056.47|17
1650158900000|2022-04-17 01:28:20|3065.23|3057.53|3065.02|3057.32|3065.39|3057.69|3065.01|3057.31|24
1650158910000|2022-04-17 01:28:30|3065|3057.3|3064.74|3057.04|3065|3057.3|3064.43|3056.73|16
1650158920000|2022-04-17 01:28:40|3064.6|3056.9|3064.55|3056.85|3064.62|3056.92|3064.46|3056.76|24
1650158930000|2022-04-17 01:28:50|3064.58|3056.88|3064.38|3056.68|3064.59|3056.89|3064.27|3056.57|21
1650158940000|2022-04-17 01:29:00|3064.35|3056.65|3064.43|3056.73|3064.43|3056.73|3064.35|3056.65|16
1650158950000|2022-04-17 01:29:10|3064.41|3056.71|3064.46|3056.76|3064.51|3056.81|3064.41|3056.71|11
1650158960000|2022-04-17 01:29:20|3064.48|3056.78|3064.48|3056.78|3064.51|3056.81|3064.35|3056.65|26
1650158970000|2022-04-17 01:29:30|3064.5|3056.8|3064.41|3056.71|3064.52|3056.82|3064.35|3056.65|24
1650158980000|2022-04-17 01:29:40|3064.33|3056.63|3064.42|3056.72|3064.45|3056.75|3064.32|3056.62|25
1650158990000|2022-04-17 01:29:50|3064.38|3056.68|3064.25|3056.55|3064.42|3056.72|3064.19|3056.49|23
1650159000000|2022-04-17 01:30:00|3064.27|3056.57|3064.44|3056.74|3064.45|3056.75|3064.27|3056.57|14
1650159010000|2022-04-17 01:30:10|3064.45|3056.75|3064.38|3056.68|3064.45|3056.75|3064.38|3056.68|4
1650159020000|2022-04-17 01:30:20|3064.4|3056.7|3064.43|3056.73|3064.44|3056.74|3064.38|3056.68|11
1650159030000|2022-04-17 01:30:30|3064.44|3056.74|3063.4|3055.7|3064.44|3056.74|3063.34|3055.64|26
1650159040000|2022-04-17 01:30:40|3063.38|3055.68|3063.15|3055.45|3063.38|3055.68|3063.05|3055.35|24
1650159050000|2022-04-17 01:30:50|3063.13|3055.43|3063.11|3055.41|3063.17|3055.47|3063.05|3055.35|33
1650159060000|2022-04-17 01:31:00|3063.12|3055.42|3062.53|3054.83|3063.18|3055.48|3062.46|3054.76|29
1650159070000|2022-04-17 01:31:10|3062.47|3054.77|3062.56|3054.86|3062.56|3054.86|3062.47|3054.77|27
1650159080000|2022-04-17 01:31:20|3062.6|3054.9|3062.43|3054.73|3062.62|3054.92|3062.35|3054.65|21
1650159090000|2022-04-17 01:31:30|3062.46|3054.76|3062.48|3054.78|3062.49|3054.79|3062.24|3054.54|22
1650159100000|2022-04-17 01:31:40|3062.49|3054.79|3061.94|3054.24|3062.51|3054.81|3061.92|3054.22|21
1650159110000|2022-04-17 01:31:50|3061.95|3054.25|3062.33|3054.63|3062.48|3054.78|3061.95|3054.25|27
1650159120000|2022-04-17 01:32:00|3062.36|3054.66|3062.38|3054.68|3062.46|3054.76|3062.32|3054.62|17
1650159130000|2022-04-17 01:32:10|3062.39|3054.69|3062.44|3054.74|3062.48|3054.78|3062.34|3054.64|19
1650159140000|2022-04-17 01:32:20|3062.3|3054.6|3062.41|3054.71|3062.43|3054.73|3062.3|3054.6|24
1650159150000|2022-04-17 01:32:30|3062.42|3054.72|3062.4|3054.7|3062.42|3054.72|3062.28|3054.58|13
1650159160000|2022-04-17 01:32:40|3062.44|3054.74|3062.37|3054.67|3062.44|3054.74|3062.3|3054.6|19
1650159170000|2022-04-17 01:32:50|3062.26|3054.56|3062.41|3054.71|3062.42|3054.72|3062.26|3054.56|19
1650159180000|2022-04-17 01:33:00|3062.28|3054.58|3062.31|3054.61|3062.38|3054.68|3062.25|3054.55|22
1650159190000|2022-04-17 01:33:10|3062.33|3054.63|3062.29|3054.59|3062.33|3054.63|3062.21|3054.51|19
1650159200000|2022-04-17 01:33:20|3062.3|3054.6|3062.26|3054.56|3062.3|3054.6|3062.19|3054.49|18
1650159210000|2022-04-17 01:33:30|3062.22|3054.52|3061.72|3054.02|3062.22|3054.52|3061.69|3053.99|18
1650159220000|2022-04-17 01:33:40|3061.76|3054.06|3061.71|3054.01|3061.76|3054.06|3061.69|3053.99|13
1650159230000|2022-04-17 01:33:50|3061.7|3054|3061.66|3053.96|3061.71|3054.01|3061.63|3053.93|12
1650159240000|2022-04-17 01:34:00|3061.64|3053.94|3061.69|3053.99|3061.73|3054.03|3061.64|3053.94|22
1650159250000|2022-04-17 01:34:10|3061.72|3054.02|3061.74|3054.04|3061.74|3054.04|3061.71|3054.01|4
1650159260000|2022-04-17 01:34:20|3061.76|3054.06|3061.7|3054|3061.76|3054.06|3061.7|3054|9
1650159270000|2022-04-17 01:34:30|3061.72|3054.02|3062.54|3054.84|3062.54|3054.84|3061.7|3054|33
1650159280000|2022-04-17 01:34:40|3062.53|3054.83|3062.5|3054.8|3062.54|3054.84|3062.45|3054.75|19
1650159290000|2022-04-17 01:34:50|3062.62|3054.92|3062.64|3054.94|3062.69|3054.99|3062.62|3054.92|15
1650159300000|2022-04-17 01:35:00|3062.67|3054.97|3062.72|3055.02|3062.72|3055.02|3062.65|3054.95|11
1650159310000|2022-04-17 01:35:10|3062.7|3055|3062.72|3055.02|3062.72|3055.02|3062.68|3054.98|12
1650159320000|2022-04-17 01:35:20|3062.71|3055.01|3062.61|3054.91|3062.73|3055.03|3062.56|3054.86|16
1650159330000|2022-04-17 01:35:30|3062.62|3054.92|3062.57|3054.87|3062.64|3054.94|3062.57|3054.87|6
1650159340000|2022-04-17 01:35:40|3062.59|3054.89|3062.6|3054.9|3062.6|3054.9|3062.44|3054.74|19
1650159350000|2022-04-17 01:35:50|3062.62|3054.92|3062.52|3054.82|3062.63|3054.93|3062.43|3054.73|18
1650159360000|2022-04-17 01:36:00|3062.54|3054.84|3062.54|3054.84|3062.55|3054.85|3062.48|3054.78|12
1650159370000|2022-04-17 01:36:10|3062.62|3054.92|3063.18|3055.48|3063.37|3055.67|3062.62|3054.92|12
1650159380000|2022-04-17 01:36:20|3063.2|3055.5|3063.13|3055.43|3063.2|3055.5|3063.06|3055.36|20
1650159390000|2022-04-17 01:36:30|3063.16|3055.46|3063.36|3055.66|3063.36|3055.66|3063.14|3055.44|15
1650159400000|2022-04-17 01:36:40|3063.41|3055.71|3063.49|3055.79|3063.55|3055.85|3063.41|3055.71|20
1650159410000|2022-04-17 01:36:50|3063.5|3055.8|3063.49|3055.79|3063.53|3055.83|3063.49|3055.79|12
1650159420000|2022-04-17 01:37:00|3063.54|3055.84|3063.57|3055.87|3063.64|3055.94|3063.5|3055.8|14
1650159430000|2022-04-17 01:37:10|3063.58|3055.88|3063.49|3055.79|3063.63|3055.93|3063.46|3055.76|7
1650159440000|2022-04-17 01:37:20|3063.51|3055.81|3063.5|3055.8|3063.61|3055.91|3063.47|3055.77|14
1650159450000|2022-04-17 01:37:30|3063.51|3055.81|3063.52|3055.82|3063.52|3055.82|3063.5|3055.8|14
1650159460000|2022-04-17 01:37:40|3063.53|3055.83|3063.53|3055.83|3063.58|3055.88|3063.53|3055.83|10
1650159470000|2022-04-17 01:37:50|3063.5|3055.8|3063.53|3055.83|3063.58|3055.88|3063.48|3055.78|20
1650159480000|2022-04-17 01:38:00|3063.52|3055.82|3063.17|3055.47|3063.53|3055.83|3063.17|3055.47|10
1650159490000|2022-04-17 01:38:10|3063.14|3055.44|3062.93|3055.23|3063.2|3055.5|3062.87|3055.17|27
1650159500000|2022-04-17 01:38:20|3062.95|3055.25|3062.92|3055.22|3062.98|3055.28|3062.86|3055.16|28
1650159510000|2022-04-17 01:38:30|3062.94|3055.24|3062.94|3055.24|3062.94|3055.24|3062.88|3055.18|15
1650159520000|2022-04-17 01:38:40|3062.95|3055.25|3062.96|3055.26|3062.96|3055.26|3062.88|3055.18|10
1650159530000|2022-04-17 01:38:50|3062.97|3055.27|3062.93|3055.23|3062.97|3055.27|3062.88|3055.18|17
1650159540000|2022-04-17 01:39:00|3062.95|3055.25|3062.97|3055.27|3063.02|3055.32|3062.9|3055.2|20
1650159550000|2022-04-17 01:39:10|3062.99|3055.29|3062.98|3055.28|3063.06|3055.36|3062.96|3055.26|14
1650159560000|2022-04-17 01:39:20|3062.97|3055.27|3063.03|3055.33|3063.03|3055.33|3062.93|3055.23|17
1650159570000|2022-04-17 01:39:30|3063.01|3055.31|3062.99|3055.29|3063.06|3055.36|3062.99|3055.29|21
1650159580000|2022-04-17 01:39:40|3063|3055.3|3063.07|3055.37|3063.08|3055.38|3062.97|3055.27|21
1650159590000|2022-04-17 01:39:50|3063.05|3055.35|3063.03|3055.33|3063.07|3055.37|3062.94|3055.24|25
1650159600000|2022-04-17 01:40:00|3062.99|3055.29|3063.22|3055.52|3063.22|3055.52|3062.95|3055.25|21
1650159610000|2022-04-17 01:40:10|3063.23|3055.53|3063.24|3055.54|3063.32|3055.62|3063.23|3055.53|4
1650159620000|2022-04-17 01:40:20|3063.32|3055.62|3063.24|3055.54|3063.32|3055.62|3063.22|3055.52|7
1650159630000|2022-04-17 01:40:30|3063.32|3055.62|3063.23|3055.53|3063.32|3055.62|3063.23|3055.53|7
1650159640000|2022-04-17 01:40:40|3063.24|3055.54|3063.05|3055.35|3063.32|3055.62|3063.05|3055.35|18
1650159650000|2022-04-17 01:40:50|3063.28|3055.58|3063.21|3055.51|3063.32|3055.62|3063.17|3055.47|16
1650159660000|2022-04-17 01:41:00|3063.2|3055.5|3063.23|3055.53|3063.31|3055.61|3063.17|3055.47|24
1650159670000|2022-04-17 01:41:10|3063.22|3055.52|3063.23|3055.53|3063.25|3055.55|3063.21|3055.51|20
1650159680000|2022-04-17 01:41:20|3063.21|3055.51|3063.29|3055.59|3063.29|3055.59|3063.18|3055.48|12
1650159690000|2022-04-17 01:41:30|3063.28|3055.58|3063.18|3055.48|3063.3|3055.6|3063.18|3055.48|9
1650159700000|2022-04-17 01:41:40|3063.28|3055.58|3063.18|3055.48|3063.31|3055.61|3063.16|3055.46|14
1650159710000|2022-04-17 01:41:50|3063.28|3055.58|3063.3|3055.6|3063.3|3055.6|3063.15|3055.45|16
1650159720000|2022-04-17 01:42:00|3063.2|3055.5|3063.61|3055.91|3063.72|3056.02|3063.17|3055.47|21
1650159730000|2022-04-17 01:42:10|3063.74|3056.04|3063.84|3056.14|3063.87|3056.17|3063.74|3056.04|8
1650159740000|2022-04-17 01:42:20|3063.88|3056.18|3064.02|3056.32|3064.12|3056.42|3063.88|3056.18|15
1650159750000|2022-04-17 01:42:30|3064.05|3056.35|3063.87|3056.17|3064.09|3056.39|3063.87|3056.17|15
1650159760000|2022-04-17 01:42:40|3063.8|3056.1|3063.87|3056.17|3063.95|3056.25|3063.79|3056.09|16
1650159770000|2022-04-17 01:42:50|3063.79|3056.09|3063.74|3056.04|3063.87|3056.17|3063.74|3056.04|14
1650159780000|2022-04-17 01:43:00|3063.75|3056.05|3063.87|3056.17|3063.95|3056.25|3063.63|3055.93|23
1650159790000|2022-04-17 01:43:10|3063.88|3056.18|3063.9|3056.2|3063.97|3056.27|3063.88|3056.18|18
1650159800000|2022-04-17 01:43:20|3063.94|3056.24|3062.95|3055.25|3063.95|3056.25|3062.92|3055.22|20
1650159810000|2022-04-17 01:43:30|3062.91|3055.21|3062.93|3055.23|3062.99|3055.29|3062.9|3055.2|26
1650159820000|2022-04-17 01:43:40|3062.96|3055.26|3063.03|3055.33|3063.07|3055.37|3062.96|3055.26|7
1650159830000|2022-04-17 01:43:50|3062.97|3055.27|3062.97|3055.27|3063.02|3055.32|3062.93|3055.23|15
1650159840000|2022-04-17 01:44:00|3062.98|3055.28|3062.97|3055.27|3063.02|3055.32|3062.97|3055.27|18
1650159850000|2022-04-17 01:44:10|3062.93|3055.23|3062.91|3055.21|3062.98|3055.28|3062.83|3055.13|22
1650159860000|2022-04-17 01:44:20|3062.9|3055.2|3063.4|3055.7|3063.47|3055.77|3062.87|3055.17|21
1650159870000|2022-04-17 01:44:30|3063.42|3055.72|3063.71|3056.01|3063.71|3056.01|3063.34|3055.64|22
1650159880000|2022-04-17 01:44:40|3063.83|3056.13|3063.97|3056.27|3064.04|3056.34|3063.83|3056.13|23
1650159890000|2022-04-17 01:44:50|3063.88|3056.18|3063.97|3056.27|3064.06|3056.36|3063.88|3056.18|20
1650159900000|2022-04-17 01:45:00|3064.05|3056.35|3064.27|3056.57|3064.42|3056.72|3063.92|3056.22|25
1650159910000|2022-04-17 01:45:10|3064.28|3056.58|3064.27|3056.57|3064.31|3056.61|3064.24|3056.54|18
1650159920000|2022-04-17 01:45:20|3064.26|3056.56|3064.26|3056.56|3064.32|3056.62|3064.26|3056.56|19
1650159930000|2022-04-17 01:45:30|3064.34|3056.64|3064.19|3056.49|3064.34|3056.64|3064.17|3056.47|25
1650159940000|2022-04-17 01:45:40|3064.18|3056.48|3064.26|3056.56|3064.38|3056.68|3064.15|3056.45|19
1650159950000|2022-04-17 01:45:50|3064.27|3056.57|3064.24|3056.54|3064.27|3056.57|3064.24|3056.54|2
1650159960000|2022-04-17 01:46:00|3064.25|3056.55|3064.36|3056.66|3064.41|3056.71|3064.24|3056.54|23
1650159970000|2022-04-17 01:46:10|3064.34|3056.64|3064.37|3056.67|3064.4|3056.7|3064.31|3056.61|23
1650159980000|2022-04-17 01:46:20|3064.36|3056.66|3064.47|3056.77|3064.49|3056.79|3064.33|3056.63|15
1650159990000|2022-04-17 01:46:30|3064.4|3056.7|3064.49|3056.79|3064.54|3056.84|3064.36|3056.66|14
1650160000000|2022-04-17 01:46:40|3064.52|3056.82|3064.48|3056.78|3064.53|3056.83|3064.43|3056.73|20
1650160010000|2022-04-17 01:46:50|3064.49|3056.79|3064.53|3056.83|3064.55|3056.85|3064.48|3056.78|20
1650160020000|2022-04-17 01:47:00|3064.54|3056.84|3065.73|3058.03|3065.73|3058.03|3064.53|3056.83|22
1650160030000|2022-04-17 01:47:10|3065.74|3058.04|3065.83|3058.13|3065.89|3058.19|3065.55|3057.85|20
1650160040000|2022-04-17 01:47:20|3065.85|3058.15|3065.91|3058.21|3065.94|3058.24|3065.83|3058.13|11
1650160050000|2022-04-17 01:47:30|3065.92|3058.22|3065.92|3058.22|3065.93|3058.23|3065.9|3058.2|8
1650160060000|2022-04-17 01:47:40|3065.9|3058.2|3064.85|3057.15|3065.9|3058.2|3064.46|3056.76|26
1650160070000|2022-04-17 01:47:50|3064.86|3057.16|3064.87|3057.17|3065.06|3057.36|3064.76|3057.06|30
1650160080000|2022-04-17 01:48:00|3064.84|3057.14|3064.8|3057.1|3064.92|3057.22|3064.76|3057.06|21
1650160090000|2022-04-17 01:48:10|3064.81|3057.11|3064.93|3057.23|3064.93|3057.23|3064.79|3057.09|23
1650160100000|2022-04-17 01:48:20|3064.91|3057.21|3064.85|3057.15|3064.94|3057.24|3064.82|3057.12|12
1650160110000|2022-04-17 01:48:30|3064.82|3057.12|3064.87|3057.17|3064.92|3057.22|3064.7|3057|28
1650160120000|2022-04-17 01:48:40|3064.78|3057.08|3064.78|3057.08|3064.9|3057.2|3064.72|3057.02|23
1650160130000|2022-04-17 01:48:50|3064.8|3057.1|3064.87|3057.17|3064.92|3057.22|3064.7|3057|25
1650160140000|2022-04-17 01:49:00|3064.89|3057.19|3064.32|3056.62|3064.93|3057.23|3064.29|3056.59|28
1650160150000|2022-04-17 01:49:10|3064.34|3056.64|3064.03|3056.33|3064.38|3056.68|3063.95|3056.25|26
1650160160000|2022-04-17 01:49:20|3064.02|3056.32|3064.11|3056.41|3064.11|3056.41|3064.02|3056.32|13
1650160170000|2022-04-17 01:49:30|3064.12|3056.42|3064.16|3056.46|3064.16|3056.46|3064.1|3056.4|7
1650160180000|2022-04-17 01:49:40|3064.13|3056.43|3064.15|3056.45|3064.15|3056.45|3064.11|3056.41|9
1650160190000|2022-04-17 01:49:50|3064.16|3056.46|3064.08|3056.38|3064.17|3056.47|3064.08|3056.38|8
1650160200000|2022-04-17 01:50:00|3064.05|3056.35|3064.15|3056.45|3064.15|3056.45|3064.04|3056.34|13
1650160210000|2022-04-17 01:50:10|3064.17|3056.47|3064.16|3056.46|3064.18|3056.48|3064.07|3056.37|16
1650160220000|2022-04-17 01:50:20|3064.17|3056.47|3064.21|3056.51|3064.22|3056.52|3064.02|3056.32|17
1650160230000|2022-04-17 01:50:30|3064.2|3056.5|3064.13|3056.43|3064.2|3056.5|3064.09|3056.39|23
1650160240000|2022-04-17 01:50:40|3064.08|3056.38|3063.85|3056.15|3064.16|3056.46|3063.74|3056.04|18
1650160250000|2022-04-17 01:50:50|3063.81|3056.11|3063.99|3056.29|3063.99|3056.29|3063.81|3056.11|12
1650160260000|2022-04-17 01:51:00|3064|3056.3|3064.56|3056.86|3064.56|3056.86|3063.98|3056.28|26
1650160270000|2022-04-17 01:51:10|3064.59|3056.89|3064.54|3056.84|3064.65|3056.95|3064.51|3056.81|17
1650160280000|2022-04-17 01:51:20|3064.53|3056.83|3064.52|3056.82|3064.56|3056.86|3064.37|3056.67|21
1650160290000|2022-04-17 01:51:30|3064.5|3056.8|3064.46|3056.76|3064.5|3056.8|3064.35|3056.65|23
1650160300000|2022-04-17 01:51:40|3064.38|3056.68|3063.76|3056.06|3064.38|3056.68|3063.73|3056.03|16
1650160310000|2022-04-17 01:51:50|3063.81|3056.11|3063.83|3056.13|3063.89|3056.19|3063.79|3056.09|25
1650160320000|2022-04-17 01:52:00|3063.9|3056.2|3063.82|3056.12|3063.9|3056.2|3063.81|3056.11|18
1650160330000|2022-04-17 01:52:10|3063.79|3056.09|3063.79|3056.09|3063.82|3056.12|3063.79|3056.09|6
1650160340000|2022-04-17 01:52:20|3063.76|3056.06|3063.78|3056.08|3063.79|3056.09|3063.74|3056.04|12
1650160350000|2022-04-17 01:52:30|3063.77|3056.07|3063.03|3055.33|3063.77|3056.07|3062.98|3055.28|13
1650160360000|2022-04-17 01:52:40|3063.02|3055.32|3062.78|3055.08|3063.02|3055.32|3062.69|3054.99|24
1650160370000|2022-04-17 01:52:50|3062.8|3055.1|3062.78|3055.08|3062.83|3055.13|3062.73|3055.03|28
1650160380000|2022-04-17 01:53:00|3062.72|3055.02|3062.82|3055.12|3062.91|3055.21|3062.72|3055.02|18
1650160390000|2022-04-17 01:53:10|3062.81|3055.11|3062.62|3054.92|3062.83|3055.13|3062.62|3054.92|6
1650160400000|2022-04-17 01:53:20|3062.66|3054.96|3062.58|3054.88|3062.74|3055.04|3062.56|3054.86|19
1650160410000|2022-04-17 01:53:30|3062.54|3054.84|3062.12|3054.42|3062.59|3054.89|3062.12|3054.42|10
1650160420000|2022-04-17 01:53:40|3062.13|3054.43|3062.14|3054.44|3062.14|3054.44|3062.09|3054.39|26
1650160430000|2022-04-17 01:53:50|3062.12|3054.42|3062.16|3054.46|3062.16|3054.46|3062.11|3054.41|20
1650160440000|2022-04-17 01:54:00|3062.14|3054.44|3062.16|3054.46|3062.17|3054.47|3062.13|3054.43|14
1650160450000|2022-04-17 01:54:10|3062.17|3054.47|3062.17|3054.47|3062.17|3054.47|3062.16|3054.46|5
1650160460000|2022-04-17 01:54:20|3062.16|3054.46|3062.24|3054.54|3062.24|3054.54|3062.11|3054.41|10
1650160470000|2022-04-17 01:54:30|3062.23|3054.53|3062.27|3054.57|3062.29|3054.59|3062.23|3054.53|21
1650160480000|2022-04-17 01:54:40|3062.28|3054.58|3062.28|3054.58|3062.3|3054.6|3061.94|3054.24|17
1650160490000|2022-04-17 01:54:50|3062.29|3054.59|3062.25|3054.55|3062.3|3054.6|3062.25|3054.55|18
1650160500000|2022-04-17 01:55:00|3062.22|3054.52|3062.29|3054.59|3062.3|3054.6|3062.22|3054.52|16
1650160510000|2022-04-17 01:55:10|3062.25|3054.55|3062.29|3054.59|3062.31|3054.61|3062.24|3054.54|18
1650160520000|2022-04-17 01:55:20|3062.3|3054.6|3062.29|3054.59|3062.31|3054.61|3062.26|3054.56|16
1650160530000|2022-04-17 01:55:30|3062.3|3054.6|3063.21|3055.51|3063.33|3055.63|3062.28|3054.58|25
1650160540000|2022-04-17 01:55:40|3063.22|3055.52|3063.24|3055.54|3063.31|3055.61|3063.15|3055.45|27
1650160550000|2022-04-17 01:55:50|3063.28|3055.58|3063.26|3055.56|3063.29|3055.59|3063.12|3055.42|30
1650160560000|2022-04-17 01:56:00|3063.27|3055.57|3063.26|3055.56|3063.34|3055.64|3063.19|3055.49|24
1650160570000|2022-04-17 01:56:10|3063.3|3055.6|3063.28|3055.58|3063.36|3055.66|3063.18|3055.48|15
1650160580000|2022-04-17 01:56:20|3063.3|3055.6|3063.32|3055.62|3063.34|3055.64|3063.27|3055.57|23
1650160590000|2022-04-17 01:56:30|3063.34|3055.64|3063.34|3055.64|3063.34|3055.64|3063.3|3055.6|13
1650160600000|2022-04-17 01:56:40|3063.31|3055.61|3063.28|3055.58|3063.34|3055.64|3063.26|3055.56|27
1650160610000|2022-04-17 01:56:50|3063.29|3055.59|3063.14|3055.44|3063.29|3055.59|3063.06|3055.36|26
1650160620000|2022-04-17 01:57:00|3063.15|3055.45|3062.49|3054.79|3063.16|3055.46|3062.4|3054.7|19
1650160630000|2022-04-17 01:57:10|3062.5|3054.8|3062.47|3054.77|3062.5|3054.8|3062.4|3054.7|9
1650160640000|2022-04-17 01:57:20|3062.48|3054.78|3062.49|3054.79|3062.49|3054.79|3062.47|3054.77|4
1650160650000|2022-04-17 01:57:30|3062.48|3054.78|3062.43|3054.73|3062.5|3054.8|3062.37|3054.67|23
1650160660000|2022-04-17 01:57:40|3062.44|3054.74|3062.5|3054.8|3062.5|3054.8|3062.4|3054.7|19
1650160670000|2022-04-17 01:57:50|3062.16|3054.46|3062.55|3054.85|3062.55|3054.85|3062.16|3054.46|12
1650160680000|2022-04-17 01:58:00|3062.49|3054.79|3062.96|3055.26|3062.98|3055.28|3062.48|3054.78|23
1650160690000|2022-04-17 01:58:10|3062.94|3055.24|3062.91|3055.21|3062.96|3055.26|3062.84|3055.14|14
1650160700000|2022-04-17 01:58:20|3062.81|3055.11|3062.91|3055.21|3062.91|3055.21|3062.81|3055.11|8
1650160710000|2022-04-17 01:58:30|3062.92|3055.22|3062.9|3055.2|3062.94|3055.24|3062.83|3055.13|22
1650160720000|2022-04-17 01:58:40|3062.81|3055.11|3062.7|3055|3062.81|3055.11|3062.7|3055|19
1650160730000|2022-04-17 01:58:50|3062.64|3054.94|3062.62|3054.92|3062.66|3054.96|3062.58|3054.88|24
1650160740000|2022-04-17 01:59:00|3062.63|3054.93|3062.68|3054.98|3062.68|3054.98|3062.62|3054.92|18
1650160750000|2022-04-17 01:59:10|3062.66|3054.96|3062.65|3054.95|3062.67|3054.97|3062.6|3054.9|12
1650160760000|2022-04-17 01:59:20|3062.59|3054.89|3062.69|3054.99|3062.69|3054.99|3062.59|3054.89|5
1650160770000|2022-04-17 01:59:30|3062.68|3054.98|3062.66|3054.96|3062.68|3054.98|3062.59|3054.89|7
1650160780000|2022-04-17 01:59:40|3062.67|3054.97|3062.63|3054.93|3062.68|3054.98|3062.58|3054.88|14
1650160790000|2022-04-17 01:59:50|3062.62|3054.92|3062.61|3054.91|3062.63|3054.93|3062.55|3054.85|14
1650160800000|2022-04-17 02:00:00|3062.62|3054.92|3062.73|3055.03|3062.75|3055.05|3062.62|3054.92|17
1650160810000|2022-04-17 02:00:10|3062.74|3055.04|3062.69|3054.99|3062.74|3055.04|3062.65|3054.95|16
1650160820000|2022-04-17 02:00:20|3062.67|3054.97|3062.39|3054.69|3062.68|3054.98|3062.38|3054.68|20
1650160830000|2022-04-17 02:00:30|3062.37|3054.67|3062.39|3054.69|3062.42|3054.72|3062.36|3054.66|22
1650160840000|2022-04-17 02:00:40|3062.37|3054.67|3062.21|3054.51|3062.39|3054.69|3062.18|3054.48|21
1650160850000|2022-04-17 02:00:50|3062.18|3054.48|3061.58|3053.88|3062.19|3054.49|3061.55|3053.85|17
1650160860000|2022-04-17 02:01:00|3061.61|3053.91|3061.8|3054.1|3061.82|3054.12|3061.61|3053.91|24
1650160870000|2022-04-17 02:01:10|3061.7|3054|3061.68|3053.98|3061.82|3054.12|3061.67|3053.97|11
1650160880000|2022-04-17 02:01:20|3061.69|3053.99|3061.68|3053.98|3061.76|3054.06|3061.56|3053.86|24
1650160890000|2022-04-17 02:01:30|3061.73|3054.03|3061.53|3053.83|3061.73|3054.03|3061.53|3053.83|8
1650160900000|2022-04-17 02:01:40|3061.58|3053.88|3061.62|3053.92|3061.7|3054|3061.54|3053.84|35
1650160910000|2022-04-17 02:01:50|3061.64|3053.94|3061.63|3053.93|3061.74|3054.04|3061.51|3053.81|21
1650160920000|2022-04-17 02:02:00|3061.51|3053.81|3061.58|3053.88|3061.73|3054.03|3061.45|3053.75|28
1650160930000|2022-04-17 02:02:10|3061.53|3053.83|3061.8|3054.1|3061.85|3054.15|3061.53|3053.83|23
1650160940000|2022-04-17 02:02:20|3061.79|3054.09|3061.4|3053.7|3061.81|3054.11|3061.37|3053.67|16
1650160950000|2022-04-17 02:02:30|3061.41|3053.71|3061.09|3053.39|3061.46|3053.76|3060.99|3053.29|19
1650160960000|2022-04-17 02:02:40|3061.02|3053.32|3060.93|3053.23|3061.05|3053.35|3060.9|3053.2|30
1650160970000|2022-04-17 02:02:50|3060.92|3053.22|3060.92|3053.22|3060.98|3053.28|3060.87|3053.17|17
1650160980000|2022-04-17 02:03:00|3060.91|3053.21|3060.89|3053.19|3060.93|3053.23|3060.86|3053.16|16
1650160990000|2022-04-17 02:03:10|3060.91|3053.21|3060.9|3053.2|3060.95|3053.25|3060.88|3053.18|23
1650161000000|2022-04-17 02:03:20|3060.92|3053.22|3060.53|3052.83|3060.93|3053.23|3060.52|3052.82|15
1650161010000|2022-04-17 02:03:30|3060.57|3052.87|3060.5|3052.8|3060.67|3052.97|3060.5|3052.8|11
1650161020000|2022-04-17 02:03:40|3060.51|3052.81|3060.51|3052.81|3060.62|3052.92|3060.5|3052.8|14
1650161030000|2022-04-17 02:03:50|3060.49|3052.79|3060.5|3052.8|3060.51|3052.81|3060.49|3052.79|3
1650161040000|2022-04-17 02:04:00|3060.55|3052.85|3060.49|3052.79|3060.55|3052.85|3060.46|3052.76|12
1650161050000|2022-04-17 02:04:10|3060.47|3052.77|3060.51|3052.81|3060.52|3052.82|3060.47|3052.77|18
1650161060000|2022-04-17 02:04:20|3060.5|3052.8|3060.53|3052.83|3060.53|3052.83|3060.49|3052.79|15
1650161070000|2022-04-17 02:04:30|3060.55|3052.85|3060.21|3052.51|3060.58|3052.88|3060.19|3052.49|12
1650161080000|2022-04-17 02:04:40|3060.2|3052.5|3059.08|3051.38|3060.2|3052.5|3059.08|3051.38|22
1650161090000|2022-04-17 02:04:50|3059.1|3051.4|3058.91|3051.21|3059.1|3051.4|3058.85|3051.15|18
1650161100000|2022-04-17 02:05:00|3058.97|3051.27|3059.07|3051.37|3059.1|3051.4|3058.97|3051.27|17
1650161110000|2022-04-17 02:05:10|3059.06|3051.36|3059.04|3051.34|3059.06|3051.36|3058.97|3051.27|8
1650161120000|2022-04-17 02:05:20|3059.03|3051.33|3059.25|3051.55|3059.3|3051.6|3059.03|3051.33|22
1650161130000|2022-04-17 02:05:30|3059.23|3051.53|3059.05|3051.35|3059.23|3051.53|3059.05|3051.35|16
1650161140000|2022-04-17 02:05:40|3059.04|3051.34|3059.13|3051.43|3059.14|3051.44|3059.03|3051.33|14
1650161150000|2022-04-17 02:05:50|3059.1|3051.4|3059.1|3051.4|3059.15|3051.45|3059.1|3051.4|7
1650161160000|2022-04-17 02:06:00|3059.13|3051.43|3059.29|3051.59|3059.29|3051.59|3059.07|3051.37|20
1650161170000|2022-04-17 02:06:10|3059.32|3051.62|3059.99|3052.29|3060.11|3052.41|3059.32|3051.62|22
1650161180000|2022-04-17 02:06:20|3059.98|3052.28|3059.99|3052.29|3060.03|3052.33|3059.93|3052.23|11
1650161190000|2022-04-17 02:06:30|3059.98|3052.28|3059.97|3052.27|3059.98|3052.28|3059.97|3052.27|2
1650161200000|2022-04-17 02:06:40|3059.96|3052.26|3059.97|3052.27|3059.97|3052.27|3059.96|3052.26|4
1650161210000|2022-04-17 02:06:50|3059.96|3052.26|3059.69|3051.99|3059.98|3052.28|3059.69|3051.99|19
1650161220000|2022-04-17 02:07:00|3059.78|3052.08|3059.76|3052.06|3060.03|3052.33|3059.68|3051.98|24
1650161230000|2022-04-17 02:07:10|3059.79|3052.09|3059.72|3052.02|3059.83|3052.13|3059.72|3052.02|24
1650161240000|2022-04-17 02:07:20|3059.74|3052.04|3059.72|3052.02|3059.8|3052.1|3059.68|3051.98|21
1650161250000|2022-04-17 02:07:30|3059.68|3051.98|3059.82|3052.12|3059.82|3052.12|3059.68|3051.98|16
1650161260000|2022-04-17 02:07:40|3059.79|3052.09|3059.68|3051.98|3059.81|3052.11|3059.68|3051.98|11
1650161270000|2022-04-17 02:07:50|3059.6|3051.9|3059.69|3051.99|3059.69|3051.99|3059.56|3051.86|8
1650161280000|2022-04-17 02:08:00|3059.63|3051.93|3059.56|3051.86|3059.63|3051.93|3059.45|3051.75|21
1650161290000|2022-04-17 02:08:10|3059.57|3051.87|3059.59|3051.89|3059.63|3051.93|3059.48|3051.78|21
1650161300000|2022-04-17 02:08:20|3059.62|3051.92|3059.54|3051.84|3059.62|3051.92|3059.54|3051.84|10
1650161310000|2022-04-17 02:08:30|3059.51|3051.81|3059.11|3051.41|3059.51|3051.81|3059.07|3051.37|10
1650161320000|2022-04-17 02:08:40|3059.12|3051.42|3058.85|3051.15|3059.12|3051.42|3058.81|3051.11|18
1650161330000|2022-04-17 02:08:50|3058.87|3051.17|3058.89|3051.19|3058.94|3051.24|3058.8|3051.1|16
1650161340000|2022-04-17 02:09:00|3058.88|3051.18|3059.38|3051.68|3059.5|3051.8|3058.88|3051.18|26
1650161350000|2022-04-17 02:09:10|3059.39|3051.69|3059.4|3051.7|3059.5|3051.8|3059.25|3051.55|30
1650161360000|2022-04-17 02:09:20|3059.39|3051.69|3059.33|3051.63|3059.41|3051.71|3059.28|3051.58|22
1650161370000|2022-04-17 02:09:30|3059.34|3051.64|3059.4|3051.7|3059.4|3051.7|3059.3|3051.6|14
1650161380000|2022-04-17 02:09:40|3059.39|3051.69|3059.4|3051.7|3059.4|3051.7|3059.39|3051.69|2
1650161390000|2022-04-17 02:09:50|3059.38|3051.68|3059.64|3051.94|3059.97|3052.27|3059.38|3051.68|17
1650161400000|2022-04-17 02:10:00|3059.7|3052|3059.62|3051.92|3059.75|3052.05|3059.38|3051.68|26
1650161410000|2022-04-17 02:10:10|3059.59|3051.89|3059.67|3051.97|3059.67|3051.97|3059.56|3051.86|4
1650161420000|2022-04-17 02:10:20|3059.69|3051.99|3059.56|3051.86|3059.69|3051.99|3059.56|3051.86|10
1650161430000|2022-04-17 02:10:30|3059.51|3051.81|3059.67|3051.97|3059.69|3051.99|3059.49|3051.79|10
1650161440000|2022-04-17 02:10:40|3059.58|3051.88|3059.45|3051.75|3059.59|3051.89|3059.44|3051.74|20
1650161450000|2022-04-17 02:10:50|3059.44|3051.74|3059.2|3051.5|3059.44|3051.74|3059.17|3051.47|10
1650161460000|2022-04-17 02:11:00|3059.18|3051.48|3059.33|3051.63|3059.4|3051.7|3059.18|3051.48|15
1650161470000|2022-04-17 02:11:10|3059.34|3051.64|3059.43|3051.73|3059.48|3051.78|3059.34|3051.64|19
1650161480000|2022-04-17 02:11:20|3059.4|3051.7|3059.4|3051.7|3059.43|3051.73|3059.36|3051.66|16
1650161490000|2022-04-17 02:11:30|3059.41|3051.71|3059.49|3051.79|3059.52|3051.82|3059.34|3051.64|12
1650161500000|2022-04-17 02:11:40|3059.48|3051.78|3059.54|3051.84|3059.56|3051.86|3059.47|3051.77|18
1650161510000|2022-04-17 02:11:50|3059.52|3051.82|3059.53|3051.83|3059.55|3051.85|3059.52|3051.82|11
1650161520000|2022-04-17 02:12:00|3059.54|3051.84|3059.54|3051.84|3059.54|3051.84|3059.53|3051.83|3
1650161530000|2022-04-17 02:12:10|3059.59|3051.89|3059.68|3051.98|3059.73|3052.03|3059.59|3051.89|15
1650161540000|2022-04-17 02:12:20|3059.66|3051.96|3059.22|3051.52|3059.66|3051.96|3059.22|3051.52|30
1650161550000|2022-04-17 02:12:30|3059.2|3051.5|3059.25|3051.55|3059.33|3051.63|3059.13|3051.43|10
1650161560000|2022-04-17 02:12:40|3059.23|3051.53|3059.72|3052.02|3059.98|3052.28|3059.17|3051.47|31
1650161570000|2022-04-17 02:12:50|3059.71|3052.01|3059.73|3052.03|3059.77|3052.07|3059.66|3051.96|21
1650161580000|2022-04-17 02:13:00|3059.68|3051.98|3059.7|3052|3059.71|3052.01|3059.48|3051.78|19
1650161590000|2022-04-17 02:13:10|3059.75|3052.05|3059.63|3051.93|3059.83|3052.13|3059.63|3051.93|21
1650161600000|2022-04-17 02:13:20|3059.69|3051.99|3060.07|3052.37|3060.12|3052.42|3059.69|3051.99|24
1650161610000|2022-04-17 02:13:30|3060.08|3052.38|3060.75|3053.05|3060.84|3053.14|3060.07|3052.37|25
1650161620000|2022-04-17 02:13:40|3060.73|3053.03|3060.85|3053.15|3060.89|3053.19|3060.73|3053.03|21
1650161630000|2022-04-17 02:13:50|3060.86|3053.16|3060.91|3053.21|3060.93|3053.23|3060.86|3053.16|12
1650161640000|2022-04-17 02:14:00|3060.86|3053.16|3060.92|3053.22|3060.93|3053.23|3060.83|3053.13|14
1650161650000|2022-04-17 02:14:10|3060.9|3053.2|3060.91|3053.21|3060.91|3053.21|3060.89|3053.19|10
1650161660000|2022-04-17 02:14:20|3060.92|3053.22|3060.66|3052.96|3060.92|3053.22|3060.61|3052.91|10
1650161670000|2022-04-17 02:14:30|3060.64|3052.94|3060.77|3053.07|3060.81|3053.11|3060.63|3052.93|21
1650161680000|2022-04-17 02:14:40|3060.78|3053.08|3061.05|3053.35|3061.47|3053.77|3060.75|3053.05|27
1650161690000|2022-04-17 02:14:50|3061.06|3053.36|3060.79|3053.09|3061.06|3053.36|3060.79|3053.09|25
1650161700000|2022-04-17 02:15:00|3060.78|3053.08|3060.73|3053.03|3060.79|3053.09|3060.72|3053.02|11
1650161710000|2022-04-17 02:15:10|3060.74|3053.04|3060.77|3053.07|3060.8|3053.1|3060.72|3053.02|20
1650161720000|2022-04-17 02:15:20|3060.79|3053.09|3060.8|3053.1|3060.8|3053.1|3060.72|3053.02|18
1650161730000|2022-04-17 02:15:30|3060.79|3053.09|3060.77|3053.07|3060.79|3053.09|3060.73|3053.03|17
1650161740000|2022-04-17 02:15:40|3060.79|3053.09|3060.75|3053.05|3060.79|3053.09|3060.72|3053.02|11
1650161750000|2022-04-17 02:15:50|3060.71|3053.01|3060.75|3053.05|3060.76|3053.06|3060.66|3052.96|11
1650161760000|2022-04-17 02:16:00|3060.76|3053.06|3060.4|3052.7|3060.78|3053.08|3060.36|3052.66|26
1650161770000|2022-04-17 02:16:10|3060.39|3052.69|3060.7|3053|3060.76|3053.06|3060.36|3052.66|14
1650161780000|2022-04-17 02:16:20|3060.71|3053.01|3060.33|3052.63|3060.76|3053.06|3060.33|3052.63|16
1650161790000|2022-04-17 02:16:30|3060.35|3052.65|3060.04|3052.34|3060.35|3052.65|3060.04|3052.34|29
1650161800000|2022-04-17 02:16:40|3060.03|3052.33|3060.02|3052.32|3060.07|3052.37|3060|3052.3|21
1650161810000|2022-04-17 02:16:50|3060.01|3052.31|3059.97|3052.27|3060.01|3052.31|3059.91|3052.21|22
1650161820000|2022-04-17 02:17:00|3059.98|3052.28|3059.99|3052.29|3059.99|3052.29|3059.98|3052.28|8
1650161830000|2022-04-17 02:17:10|3059.96|3052.26|3059.96|3052.26|3060|3052.3|3059.94|3052.24|19
1650161840000|2022-04-17 02:17:20|3059.98|3052.28|3059.98|3052.28|3059.98|3052.28|3059.92|3052.22|16
1650161850000|2022-04-17 02:17:30|3059.99|3052.29|3060.27|3052.57|3060.27|3052.57|3059.96|3052.26|13
1650161860000|2022-04-17 02:17:40|3060.26|3052.56|3060.35|3052.65|3060.37|3052.67|3060.25|3052.55|11
1650161870000|2022-04-17 02:17:50|3060.36|3052.66|3060.26|3052.56|3060.38|3052.68|3060.25|3052.55|19
1650161880000|2022-04-17 02:18:00|3060.32|3052.62|3059.93|3052.23|3060.32|3052.62|3059.85|3052.15|32
1650161890000|2022-04-17 02:18:10|3059.91|3052.21|3059.88|3052.18|3059.99|3052.29|3059.85|3052.15|22
1650161900000|2022-04-17 02:18:20|3059.85|3052.15|3059.88|3052.18|3059.92|3052.22|3059.83|3052.13|15
1650161910000|2022-04-17 02:18:30|3059.87|3052.17|3059.83|3052.13|3059.87|3052.17|3059.83|3052.13|15
1650161920000|2022-04-17 02:18:40|3059.78|3052.08|3059.8|3052.1|3059.8|3052.1|3059.68|3051.98|13
1650161930000|2022-04-17 02:18:50|3059.82|3052.12|3059.83|3052.13|3059.84|3052.14|3059.68|3051.98|25
1650161940000|2022-04-17 02:19:00|3059.84|3052.14|3059.75|3052.05|3059.86|3052.16|3059.72|3052.02|12
1650161950000|2022-04-17 02:19:10|3059.74|3052.04|3059.31|3051.61|3059.77|3052.07|3059.28|3051.58|22
1650161960000|2022-04-17 02:19:20|3059.38|3051.68|3059.37|3051.67|3059.41|3051.71|3059.35|3051.65|18
1650161970000|2022-04-17 02:19:30|3059.36|3051.66|3059.27|3051.57|3059.38|3051.68|3059.12|3051.42|19
1650161980000|2022-04-17 02:19:40|3059.34|3051.64|3059.29|3051.59|3059.34|3051.64|3059.26|3051.56|13
1650161990000|2022-04-17 02:19:50|3059.31|3051.61|3059.33|3051.63|3059.33|3051.63|3059.17|3051.47|19
1650162000000|2022-04-17 02:20:00|3059.3|3051.6|3059.33|3051.63|3059.36|3051.66|3059.3|3051.6|9
1650162010000|2022-04-17 02:20:10|3059.35|3051.65|3059.34|3051.64|3059.51|3051.81|3059.24|3051.54|7
1650162020000|2022-04-17 02:20:20|3059.37|3051.67|3059.39|3051.69|3059.4|3051.7|3059.37|3051.67|4
1650162030000|2022-04-17 02:20:30|3059.41|3051.71|3059.37|3051.67|3059.41|3051.71|3059.37|3051.67|6
1650162040000|2022-04-17 02:20:40|3059.34|3051.64|3059.33|3051.63|3059.36|3051.66|3059.27|3051.57|20
1650162050000|2022-04-17 02:20:50|3059.27|3051.57|3059.23|3051.53|3059.35|3051.65|3059.18|3051.48|11
1650162060000|2022-04-17 02:21:00|3059.2|3051.5|3059.3|3051.6|3059.36|3051.66|3059.2|3051.5|30
1650162070000|2022-04-17 02:21:10|3059.27|3051.57|3059.27|3051.57|3059.38|3051.68|3059.27|3051.57|16
1650162080000|2022-04-17 02:21:20|3059.33|3051.63|3059.35|3051.65|3059.35|3051.65|3059.31|3051.61|20
1650162090000|2022-04-17 02:21:30|3059.34|3051.64|3059.31|3051.61|3059.35|3051.65|3059.31|3051.61|13
1650162100000|2022-04-17 02:21:40|3059.27|3051.57|3059.33|3051.63|3059.35|3051.65|3059.26|3051.56|22
1650162110000|2022-04-17 02:21:50|3059.29|3051.59|3059.19|3051.49|3059.35|3051.65|3059.19|3051.49|22
1650162120000|2022-04-17 02:22:00|3059.21|3051.51|3059.26|3051.56|3059.28|3051.58|3059.2|3051.5|13
1650162130000|2022-04-17 02:22:10|3059.27|3051.57|3058.85|3051.15|3059.28|3051.58|3058.85|3051.15|12
1650162140000|2022-04-17 02:22:20|3058.71|3051.01|3058.33|3050.63|3058.71|3051.01|3058.33|3050.63|27
1650162150000|2022-04-17 02:22:30|3058.32|3050.62|3058.15|3050.45|3058.32|3050.62|3057.98|3050.28|16
1650162160000|2022-04-17 02:22:40|3058.14|3050.44|3058.15|3050.45|3058.15|3050.45|3057.98|3050.28|23
1650162170000|2022-04-17 02:22:50|3057.96|3050.26|3058.02|3050.32|3058.05|3050.35|3057.93|3050.23|28
1650162180000|2022-04-17 02:23:00|3057.99|3050.29|3057.98|3050.28|3058.05|3050.35|3057.9|3050.2|24
1650162190000|2022-04-17 02:23:10|3057.99|3050.29|3058.13|3050.43|3058.15|3050.45|3057.99|3050.29|24
1650162200000|2022-04-17 02:23:20|3058.09|3050.39|3058.08|3050.38|3058.11|3050.41|3058|3050.3|26
1650162210000|2022-04-17 02:23:30|3058.09|3050.39|3058.14|3050.44|3058.15|3050.45|3058.05|3050.35|21
1650162220000|2022-04-17 02:23:40|3058.08|3050.38|3058.19|3050.49|3058.19|3050.49|3057.99|3050.29|22
1650162230000|2022-04-17 02:23:50|3058.13|3050.43|3058.26|3050.56|3058.31|3050.61|3058.05|3050.35|26
1650162240000|2022-04-17 02:24:00|3058.22|3050.52|3058.25|3050.55|3058.29|3050.59|3058.1|3050.4|22
1650162250000|2022-04-17 02:24:10|3058.28|3050.58|3058.27|3050.57|3058.29|3050.59|3058.27|3050.57|10
1650162260000|2022-04-17 02:24:20|3058.29|3050.59|3058.27|3050.57|3058.31|3050.61|3058.25|3050.55|21
1650162270000|2022-04-17 02:24:30|3058.29|3050.59|3058.28|3050.58|3058.29|3050.59|3058.15|3050.45|22
1650162280000|2022-04-17 02:24:40|3058.18|3050.48|3058.26|3050.56|3058.29|3050.59|3058.17|3050.47|20
1650162290000|2022-04-17 02:24:50|3058.28|3050.58|3058.44|3050.74|3058.47|3050.77|3058.28|3050.58|12
1650162300000|2022-04-17 02:25:00|3058.43|3050.73|3058.39|3050.69|3058.48|3050.78|3058.39|3050.69|14
1650162310000|2022-04-17 02:25:10|3058.42|3050.72|3058.45|3050.75|3058.47|3050.77|3058.32|3050.62|19
1650162320000|2022-04-17 02:25:20|3058.44|3050.74|3058.38|3050.68|3058.47|3050.77|3058.31|3050.61|20
1650162330000|2022-04-17 02:25:30|3058.28|3050.58|3058.38|3050.68|3058.42|3050.72|3058.28|3050.58|21
1650162340000|2022-04-17 02:25:40|3058.37|3050.67|3058.31|3050.61|3058.37|3050.67|3058.24|3050.54|24
1650162350000|2022-04-17 02:25:50|3058.32|3050.62|3058.31|3050.61|3058.32|3050.62|3058.3|3050.6|16
1650162360000|2022-04-17 02:26:00|3058.3|3050.6|3058.86|3051.16|3058.9|3051.2|3058.3|3050.6|22
1650162370000|2022-04-17 02:26:10|3058.85|3051.15|3058.93|3051.23|3058.93|3051.23|3058.8|3051.1|18
1650162380000|2022-04-17 02:26:20|3058.92|3051.22|3058.94|3051.24|3058.95|3051.25|3058.92|3051.22|7
1650162390000|2022-04-17 02:26:30|3058.95|3051.25|3058.91|3051.21|3058.95|3051.25|3058.87|3051.17|16
1650162400000|2022-04-17 02:26:40|3058.92|3051.22|3058.8|3051.1|3058.93|3051.23|3058.79|3051.09|23
1650162410000|2022-04-17 02:26:50|3058.81|3051.11|3058.7|3051|3058.84|3051.14|3058.65|3050.95|16
1650162420000|2022-04-17 02:27:00|3058.71|3051.01|3058.71|3051.01|3058.73|3051.03|3058.64|3050.94|26
1650162430000|2022-04-17 02:27:10|3058.72|3051.02|3058.51|3050.81|3058.73|3051.03|3058.51|3050.81|20
1650162440000|2022-04-17 02:27:20|3058.53|3050.83|3058.81|3051.11|3058.84|3051.14|3058.53|3050.83|22
1650162450000|2022-04-17 02:27:30|3058.83|3051.13|3057.46|3049.76|3058.84|3051.14|3057.46|3049.76|31
1650162460000|2022-04-17 02:27:40|3057.43|3049.73|3057.26|3049.56|3057.45|3049.75|3057.26|3049.56|12
1650162470000|2022-04-17 02:27:50|3057.31|3049.61|3056.92|3049.22|3057.32|3049.62|3056.78|3049.08|27
1650162480000|2022-04-17 02:28:00|3056.9|3049.2|3055.9|3048.2|3056.94|3049.24|3055.9|3048.2|30
1650162490000|2022-04-17 02:28:10|3055.87|3048.17|3056.18|3048.48|3056.18|3048.48|3055.56|3047.86|34
1650162500000|2022-04-17 02:28:20|3056.02|3048.32|3055.88|3048.18|3056.07|3048.37|3055.84|3048.14|25
1650162510000|2022-04-17 02:28:30|3055.86|3048.16|3055.23|3047.53|3055.91|3048.21|3055.23|3047.53|26
1650162520000|2022-04-17 02:28:40|3055.26|3047.56|3055.16|3047.46|3055.29|3047.59|3055.13|3047.43|20
1650162530000|2022-04-17 02:28:50|3055.15|3047.45|3053.55|3045.85|3055.15|3047.45|3053.42|3045.72|29
1650162540000|2022-04-17 02:29:00|3053.41|3045.71|3052.5|3044.8|3053.67|3045.97|3052.42|3044.72|35
1650162550000|2022-04-17 02:29:10|3052.39|3044.69|3052.45|3044.75|3052.58|3044.88|3052.17|3044.47|27
1650162560000|2022-04-17 02:29:20|3052.36|3044.66|3050.25|3042.55|3052.37|3044.67|3050.01|3042.31|36
1650162570000|2022-04-17 02:29:30|3050.24|3042.54|3049.98|3042.28|3050.24|3042.54|3049.92|3042.22|28
1650162580000|2022-04-17 02:29:40|3049.96|3042.26|3048.65|3040.95|3050.01|3042.31|3048.65|3040.95|33
1650162590000|2022-04-17 02:29:50|3048.68|3040.98|3049.31|3041.61|3049.31|3041.61|3048.65|3040.95|28
1650162600000|2022-04-17 02:30:00|3049.29|3041.59|3050.3|3042.6|3050.5|3042.8|3048.99|3041.29|34
1650162610000|2022-04-17 02:30:10|3050.19|3042.49|3049.49|3041.79|3050.2|3042.5|3049.27|3041.57|34
1650162620000|2022-04-17 02:30:20|3049.47|3041.77|3048.82|3041.12|3049.47|3041.77|3048.72|3041.02|26
1650162630000|2022-04-17 02:30:30|3048.83|3041.13|3048.46|3040.76|3048.88|3041.18|3048.33|3040.63|21
1650162640000|2022-04-17 02:30:40|3048.45|3040.75|3048.56|3040.86|3048.67|3040.97|3048.32|3040.62|27
1650162650000|2022-04-17 02:30:50|3048.57|3040.87|3048.54|3040.84|3048.65|3040.95|3048.43|3040.73|32
1650162660000|2022-04-17 02:31:00|3048.43|3040.73|3048.58|3040.88|3048.58|3040.88|3048.36|3040.66|27
1650162670000|2022-04-17 02:31:10|3048.57|3040.87|3050.15|3042.45|3050.15|3042.45|3048.51|3040.81|32
1650162680000|2022-04-17 02:31:20|3050.16|3042.46|3050.27|3042.57|3050.53|3042.83|3050.16|3042.46|28
1650162690000|2022-04-17 02:31:30|3050.34|3042.64|3049.55|3041.85|3050.34|3042.64|3049.51|3041.81|34
1650162700000|2022-04-17 02:31:40|3049.51|3041.81|3049|3041.3|3049.58|3041.88|3048.89|3041.19|30
1650162710000|2022-04-17 02:31:50|3049.01|3041.31|3047.54|3039.84|3049.04|3041.34|3047.44|3039.74|35
1650162720000|2022-04-17 02:32:00|3047.52|3039.82|3047.57|3039.87|3047.62|3039.92|3047.5|3039.8|29
1650162730000|2022-04-17 02:32:10|3047.6|3039.9|3048.1|3040.4|3048.1|3040.4|3047.54|3039.84|22
1650162740000|2022-04-17 02:32:20|3048.12|3040.42|3048.02|3040.32|3048.12|3040.42|3047.93|3040.23|21
1650162750000|2022-04-17 02:32:30|3048.08|3040.38|3048.79|3041.09|3048.95|3041.25|3048.02|3040.32|29
1650162760000|2022-04-17 02:32:40|3048.78|3041.08|3048.68|3040.98|3048.82|3041.12|3048.57|3040.87|32
1650162770000|2022-04-17 02:32:50|3048.67|3040.97|3048.72|3041.02|3048.86|3041.16|3048.63|3040.93|34
1650162780000|2022-04-17 02:33:00|3048.81|3041.11|3049.58|3041.88|3049.61|3041.91|3048.78|3041.08|34
1650162790000|2022-04-17 02:33:10|3049.57|3041.87|3049.83|3042.13|3049.92|3042.22|3049.57|3041.87|29
1650162800000|2022-04-17 02:33:20|3049.84|3042.14|3047.41|3039.71|3049.91|3042.21|3047.41|3039.71|29
1650162810000|2022-04-17 02:33:30|3047.37|3039.67|3047.19|3039.49|3047.37|3039.67|3046.44|3038.74|32
1650162820000|2022-04-17 02:33:40|3047.21|3039.51|3047.16|3039.46|3047.33|3039.63|3046.63|3038.93|33
1650162830000|2022-04-17 02:33:50|3047.01|3039.31|3047.57|3039.87|3047.57|3039.87|3046.81|3039.11|30
1650162840000|2022-04-17 02:34:00|3047.59|3039.89|3045.26|3037.56|3047.59|3039.89|3045.13|3037.43|38
1650162850000|2022-04-17 02:34:10|3045.25|3037.55|3044.67|3036.97|3045.58|3037.88|3044.61|3036.91|25
1650162860000|2022-04-17 02:34:20|3044.65|3036.95|3045.27|3037.57|3045.27|3037.57|3044.59|3036.89|25
1650162870000|2022-04-17 02:34:30|3045.24|3037.54|3045.11|3037.41|3045.29|3037.59|3044.78|3037.08|23
1650162880000|2022-04-17 02:34:40|3045.1|3037.4|3043.05|3035.35|3045.18|3037.48|3042.71|3035.01|34
1650162890000|2022-04-17 02:34:50|3042.89|3035.19|3043.5|3035.8|3043.5|3035.8|3042.34|3034.64|35
1650162900000|2022-04-17 02:35:00|3043.55|3035.85|3043.69|3035.99|3043.78|3036.08|3043.42|3035.72|34
1650162910000|2022-04-17 02:35:10|3043.7|3036|3043.72|3036.02|3043.77|3036.07|3043.57|3035.87|28
1650162920000|2022-04-17 02:35:20|3043.71|3036.01|3041.43|3033.73|3043.78|3036.08|3041.42|3033.72|32
1650162930000|2022-04-17 02:35:30|3041.44|3033.74|3042.94|3035.24|3042.96|3035.26|3041.43|3033.73|33
1650162940000|2022-04-17 02:35:40|3043.02|3035.32|3042.93|3035.23|3043.07|3035.37|3042.91|3035.21|33
1650162950000|2022-04-17 02:35:50|3042.97|3035.27|3043.11|3035.41|3043.15|3035.45|3042.87|3035.17|31
1650162960000|2022-04-17 02:36:00|3043.15|3035.45|3043.28|3035.58|3043.34|3035.64|3043.15|3035.45|28
1650162970000|2022-04-17 02:36:10|3043.26|3035.56|3044.88|3037.18|3044.9|3037.2|3043.23|3035.53|34
1650162980000|2022-04-17 02:36:20|3044.87|3037.17|3044.26|3036.56|3045.26|3037.56|3044.06|3036.36|34
1650162990000|2022-04-17 02:36:30|3044.23|3036.53|3044.22|3036.52|3044.35|3036.65|3044.1|3036.4|33
1650163000000|2022-04-17 02:36:40|3044.21|3036.51|3043.94|3036.24|3044.31|3036.61|3043.94|3036.24|31
1650163010000|2022-04-17 02:36:50|3043.92|3036.22|3044.27|3036.57|3044.29|3036.59|3043.92|3036.22|19
1650163020000|2022-04-17 02:37:00|3044.28|3036.58|3045.1|3037.4|3045.15|3037.45|3044.25|3036.55|19
1650163030000|2022-04-17 02:37:10|3045.21|3037.51|3045.75|3038.05|3045.75|3038.05|3045.04|3037.34|32
1650163040000|2022-04-17 02:37:20|3045.72|3038.02|3045.87|3038.17|3045.89|3038.19|3045.67|3037.97|23
1650163050000|2022-04-17 02:37:30|3045.91|3038.21|3045.73|3038.03|3045.92|3038.22|3045.67|3037.97|18
1650163060000|2022-04-17 02:37:40|3045.69|3037.99|3045.83|3038.13|3045.83|3038.13|3045.63|3037.93|23
1650163070000|2022-04-17 02:37:50|3045.85|3038.15|3045.83|3038.13|3045.86|3038.16|3045.83|3038.13|5
1650163080000|2022-04-17 02:38:00|3045.86|3038.16|3044.42|3036.72|3045.86|3038.16|3044.41|3036.71|25
1650163090000|2022-04-17 02:38:10|3044.51|3036.81|3044.64|3036.94|3044.64|3036.94|3044.51|3036.81|22
1650163100000|2022-04-17 02:38:20|3044.67|3036.97|3044.35|3036.65|3044.82|3037.12|3044.35|3036.65|22
1650163110000|2022-04-17 02:38:30|3044.3|3036.6|3042.73|3035.03|3044.77|3037.07|3042.6|3034.9|34
1650163120000|2022-04-17 02:38:40|3042.71|3035.01|3042.15|3034.45|3042.79|3035.09|3042.02|3034.32|27
1650163130000|2022-04-17 02:38:50|3042.22|3034.52|3042.39|3034.69|3042.45|3034.75|3042.22|3034.52|22
1650163140000|2022-04-17 02:39:00|3042.37|3034.67|3043.09|3035.39|3043.12|3035.42|3042.37|3034.67|32
1650163150000|2022-04-17 02:39:10|3043.11|3035.41|3042.7|3035|3043.13|3035.43|3042.7|3035|27
1650163160000|2022-04-17 02:39:20|3042.72|3035.02|3043.08|3035.38|3043.08|3035.38|3042.32|3034.62|31
1650163170000|2022-04-17 02:39:30|3043.09|3035.39|3043.09|3035.39|3043.14|3035.44|3043.06|3035.36|16
1650163180000|2022-04-17 02:39:40|3043.07|3035.37|3043.1|3035.4|3043.1|3035.4|3043.07|3035.37|15
1650163190000|2022-04-17 02:39:50|3042.96|3035.26|3043.06|3035.36|3043.09|3035.39|3042.96|3035.26|13
1650163200000|2022-04-17 02:40:00|3043.08|3035.38|3043.05|3035.35|3043.09|3035.39|3042.76|3035.06|16
1650163210000|2022-04-17 02:40:10|3043.02|3035.32|3043.09|3035.39|3043.09|3035.39|3043|3035.3|14
1650163220000|2022-04-17 02:40:20|3043.03|3035.33|3043.03|3035.33|3043.09|3035.39|3043.02|3035.32|13
1650163230000|2022-04-17 02:40:30|3042.95|3035.25|3043.1|3035.4|3043.1|3035.4|3042.55|3034.85|29
1650163240000|2022-04-17 02:40:40|3043.09|3035.39|3042.98|3035.28|3043.09|3035.39|3042.8|3035.1|29
1650163250000|2022-04-17 02:40:50|3042.97|3035.27|3042.72|3035.02|3042.99|3035.29|3042.63|3034.93|24
1650163260000|2022-04-17 02:41:00|3042.73|3035.03|3042.39|3034.69|3042.85|3035.15|3042.39|3034.69|19
1650163270000|2022-04-17 02:41:10|3042.37|3034.67|3042.61|3034.91|3042.62|3034.92|3042.35|3034.65|24
1650163280000|2022-04-17 02:41:20|3042.62|3034.92|3043.12|3035.42|3043.12|3035.42|3042.62|3034.92|28
1650163290000|2022-04-17 02:41:30|3043.33|3035.63|3043.75|3036.05|3043.85|3036.15|3043.33|3035.63|22
1650163300000|2022-04-17 02:41:40|3043.76|3036.06|3043.75|3036.05|3043.82|3036.12|3043.71|3036.01|14
1650163310000|2022-04-17 02:41:50|3043.76|3036.06|3043.89|3036.19|3043.98|3036.28|3043.76|3036.06|22
1650163320000|2022-04-17 02:42:00|3043.88|3036.18|3043.83|3036.13|3043.9|3036.2|3043.83|3036.13|19
1650163330000|2022-04-17 02:42:10|3044.27|3036.57|3044.28|3036.58|3044.35|3036.65|3044.27|3036.57|18
1650163340000|2022-04-17 02:42:20|3044.29|3036.59|3044.42|3036.72|3044.49|3036.79|3044.29|3036.59|23
1650163350000|2022-04-17 02:42:30|3044.43|3036.73|3044.43|3036.73|3044.44|3036.74|3044.35|3036.65|15
1650163360000|2022-04-17 02:42:40|3044.37|3036.67|3044.33|3036.63|3044.4|3036.7|3044.33|3036.63|12
1650163370000|2022-04-17 02:42:50|3044.38|3036.68|3043.09|3035.39|3044.43|3036.73|3043.09|3035.39|23
1650163380000|2022-04-17 02:43:00|3043.12|3035.42|3043.18|3035.48|3043.18|3035.48|3043.03|3035.33|28
1650163390000|2022-04-17 02:43:10|3043.05|3035.35|3040.61|3032.91|3043.05|3035.35|3040.53|3032.83|38
1650163400000|2022-04-17 02:43:20|3040.65|3032.95|3039.26|3031.56|3040.74|3033.04|3039.07|3031.37|34
1650163410000|2022-04-17 02:43:30|3039.22|3031.52|3039.03|3031.33|3039.68|3031.98|3039.03|3031.33|30
1650163420000|2022-04-17 02:43:40|3039.2|3031.5|3039.04|3031.34|3039.2|3031.5|3038.91|3031.21|31
1650163430000|2022-04-17 02:43:50|3039.05|3031.35|3037.94|3030.24|3039.17|3031.47|3037.63|3029.93|32
1650163440000|2022-04-17 02:44:00|3038.16|3030.46|3038.34|3030.64|3038.47|3030.77|3038.16|3030.46|24
1650163450000|2022-04-17 02:44:10|3038.33|3030.63|3038.42|3030.72|3038.48|3030.78|3038.14|3030.44|29
1650163460000|2022-04-17 02:44:20|3038.51|3030.81|3038.29|3030.59|3038.51|3030.81|3037.71|3030.01|25
1650163470000|2022-04-17 02:44:30|3038.33|3030.63|3038.5|3030.8|3038.56|3030.86|3038.33|3030.63|30
1650163480000|2022-04-17 02:44:40|3038.46|3030.76|3037.95|3030.25|3038.46|3030.76|3037.76|3030.06|34
1650163490000|2022-04-17 02:44:50|3037.98|3030.28|3039.05|3031.35|3039.19|3031.49|3037.98|3030.28|37
1650163500000|2022-04-17 02:45:00|3039.09|3031.39|3039.12|3031.42|3039.14|3031.44|3039.02|3031.32|22
1650163510000|2022-04-17 02:45:10|3039.13|3031.43|3039.38|3031.68|3039.38|3031.68|3039.09|3031.39|9
1650163520000|2022-04-17 02:45:20|3039.53|3031.83|3040.24|3032.54|3040.6|3032.9|3039.53|3031.83|37
1650163530000|2022-04-17 02:45:30|3040.22|3032.52|3040.09|3032.39|3040.45|3032.75|3039.81|3032.11|34
1650163540000|2022-04-17 02:45:40|3039.99|3032.29|3038.48|3030.78|3040.13|3032.43|3038.47|3030.77|32
1650163550000|2022-04-17 02:45:50|3038.32|3030.62|3037.75|3030.05|3038.32|3030.62|3037.38|3029.68|33
1650163560000|2022-04-17 02:46:00|3037.78|3030.08|3037.7|3030|3037.78|3030.08|3037.55|3029.85|24
1650163570000|2022-04-17 02:46:10|3037.6|3029.9|3037.45|3029.75|3037.67|3029.97|3037.39|3029.69|27
1650163580000|2022-04-17 02:46:20|3037.42|3029.72|3037.45|3029.75|3037.53|3029.83|3037.35|3029.65|26
1650163590000|2022-04-17 02:46:30|3037.46|3029.76|3037.25|3029.55|3037.5|3029.8|3037.25|3029.55|22
1650163600000|2022-04-17 02:46:40|3037.23|3029.53|3035.79|3028.09|3037.23|3029.53|3035.77|3028.07|33
1650163610000|2022-04-17 02:46:50|3035.77|3028.07|3035.93|3028.23|3036.03|3028.33|3035.7|3028|32
1650163620000|2022-04-17 02:47:00|3035.85|3028.15|3035.53|3027.83|3035.86|3028.16|3035.43|3027.73|29
1650163630000|2022-04-17 02:47:10|3035.49|3027.79|3037.45|3029.75|3037.45|3029.75|3035.49|3027.79|31
1650163640000|2022-04-17 02:47:20|3037.81|3030.11|3038.35|3030.65|3038.51|3030.81|3037.81|3030.11|33
1650163650000|2022-04-17 02:47:30|3038.24|3030.54|3038.03|3030.33|3038.37|3030.67|3037.89|3030.19|29
1650163660000|2022-04-17 02:47:40|3037.99|3030.29|3038.12|3030.42|3038.19|3030.49|3037.99|3030.29|21
1650163670000|2022-04-17 02:47:50|3038.13|3030.43|3037.98|3030.28|3038.18|3030.48|3037.98|3030.28|10
1650163680000|2022-04-17 02:48:00|3037.99|3030.29|3036.09|3028.39|3037.99|3030.29|3036.09|3028.39|31
1650163690000|2022-04-17 02:48:10|3036.11|3028.41|3035.91|3028.21|3036.15|3028.45|3035.89|3028.19|31
1650163700000|2022-04-17 02:48:20|3035.88|3028.18|3036.57|3028.87|3036.57|3028.87|3035.22|3027.52|14
1650163710000|2022-04-17 02:48:30|3036.74|3029.04|3036.42|3028.72|3036.92|3029.22|3036.34|3028.64|36
1650163720000|2022-04-17 02:48:40|3036.39|3028.69|3036.49|3028.79|3036.53|3028.83|3036.39|3028.69|26
1650163730000|2022-04-17 02:48:50|3036.48|3028.78|3036.52|3028.82|3036.55|3028.85|3036.36|3028.66|21
1650163740000|2022-04-17 02:49:00|3036.55|3028.85|3036.53|3028.83|3036.55|3028.85|3036.42|3028.72|8
1650163750000|2022-04-17 02:49:10|3036.41|3028.71|3036.29|3028.59|3036.59|3028.89|3036.29|3028.59|17
1650163760000|2022-04-17 02:49:20|3036.2|3028.5|3035.49|3027.79|3036.2|3028.5|3035.48|3027.78|36
1650163770000|2022-04-17 02:49:30|3035.46|3027.76|3035.3|3027.6|3035.5|3027.8|3035.16|3027.46|21
1650163780000|2022-04-17 02:49:40|3035.31|3027.61|3035.42|3027.72|3035.43|3027.73|3035.31|3027.61|18
1650163790000|2022-04-17 02:49:50|3035.41|3027.71|3035.41|3027.71|3035.44|3027.74|3035.36|3027.66|9
1650163800000|2022-04-17 02:50:00|3035.42|3027.72|3035.44|3027.74|3035.44|3027.74|3035.16|3027.46|8
1650163810000|2022-04-17 02:50:10|3035.36|3027.66|3035.34|3027.64|3035.36|3027.66|3035.11|3027.41|12
1650163820000|2022-04-17 02:50:20|3035.27|3027.57|3035.49|3027.79|3035.51|3027.81|3035.27|3027.57|6
1650163840000|2022-04-17 02:50:40|3035.51|3027.81|3035.49|3027.79|3035.54|3027.84|3035.47|3027.77|7
1650163850000|2022-04-17 02:50:50|3035.47|3027.77|3035.47|3027.77|3035.5|3027.8|3035.43|3027.73|6
1650163860000|2022-04-17 02:51:00|3035.3|3027.6|3035.48|3027.78|3035.49|3027.79|3035.3|3027.6|9
1650163870000|2022-04-17 02:51:10|3035.32|3027.62|3035.36|3027.66|3035.42|3027.72|3035.31|3027.61|8
1650163880000|2022-04-17 02:51:20|3035.35|3027.65|3034.46|3026.76|3035.35|3027.65|3034.46|3026.76|18
1650163890000|2022-04-17 02:51:30|3034.42|3026.72|3034.21|3026.51|3034.44|3026.74|3034.21|3026.51|22
1650163900000|2022-04-17 02:51:40|3034.22|3026.52|3033.46|3025.76|3034.28|3026.58|3033.43|3025.73|19
1650163910000|2022-04-17 02:51:50|3033.48|3025.78|3033.81|3026.11|3034.22|3026.52|3033.43|3025.73|30
1650163920000|2022-04-17 02:52:00|3033.7|3026|3033.89|3026.19|3034.09|3026.39|3033.7|3026|23
1650163930000|2022-04-17 02:52:10|3033.81|3026.11|3033.3|3025.6|3033.88|3026.18|3033.3|3025.6|17
1650163940000|2022-04-17 02:52:20|3033.34|3025.64|3033.38|3025.68|3033.5|3025.8|3033.31|3025.61|23
1650163950000|2022-04-17 02:52:30|3033.37|3025.67|3032.68|3024.98|3033.37|3025.67|3032.13|3024.43|28
1650163960000|2022-04-17 02:52:40|3032.61|3024.91|3032.25|3024.55|3032.99|3025.29|3032.24|3024.54|30
1650163970000|2022-04-17 02:52:50|3032.26|3024.56|3032.65|3024.95|3032.96|3025.26|3032.24|3024.54|35
1650163980000|2022-04-17 02:53:00|3032.64|3024.94|3032.83|3025.13|3032.83|3025.13|3032.62|3024.92|29
1650163990000|2022-04-17 02:53:10|3032.86|3025.16|3033.83|3026.13|3033.83|3026.13|3032.86|3025.16|34
1650164000000|2022-04-17 02:53:20|3033.82|3026.12|3034.67|3026.97|3034.69|3026.99|3033.76|3026.06|32
1650164010000|2022-04-17 02:53:30|3034.69|3026.99|3034.76|3027.06|3034.8|3027.1|3034.67|3026.97|22
1650164020000|2022-04-17 02:53:40|3034.75|3027.05|3035.35|3027.65|3035.35|3027.65|3034.71|3027.01|19
1650164030000|2022-04-17 02:53:50|3035.36|3027.66|3035.37|3027.67|3035.37|3027.67|3035.35|3027.65|5
1650164040000|2022-04-17 02:54:00|3035.34|3027.64|3035.34|3027.64|3035.35|3027.65|3035.32|3027.62|11
1650164050000|2022-04-17 02:54:10|3035.32|3027.62|3034.98|3027.28|3035.36|3027.66|3034.96|3027.26|17
1650164060000|2022-04-17 02:54:20|3034.97|3027.27|3034.91|3027.21|3034.99|3027.29|3034.91|3027.21|14
1650164070000|2022-04-17 02:54:30|3034.92|3027.22|3034.93|3027.23|3034.94|3027.24|3034.92|3027.22|4
1650164080000|2022-04-17 02:54:40|3034.94|3027.24|3035.01|3027.31|3035.01|3027.31|3034.93|3027.23|12
1650164090000|2022-04-17 02:54:50|3034.88|3027.18|3034.96|3027.26|3034.98|3027.28|3034.88|3027.18|21
1650164100000|2022-04-17 02:55:00|3034.58|3026.88|3034.37|3026.67|3034.6|3026.9|3034.29|3026.59|14
1650164110000|2022-04-17 02:55:10|3034.36|3026.66|3034.73|3027.03|3034.82|3027.12|3034.34|3026.64|26
1650164120000|2022-04-17 02:55:20|3034.75|3027.05|3035.31|3027.61|3035.4|3027.7|3034.75|3027.05|27
1650164130000|2022-04-17 02:55:30|3035.35|3027.65|3035.34|3027.64|3035.36|3027.66|3035.24|3027.54|26
1650164140000|2022-04-17 02:55:40|3035.32|3027.62|3036.32|3028.62|3036.32|3028.62|3035.21|3027.51|23
1650164150000|2022-04-17 02:55:50|3036.3|3028.6|3036.24|3028.54|3036.33|3028.63|3036.18|3028.48|21
1650164160000|2022-04-17 02:56:00|3036.25|3028.55|3035.61|3027.91|3036.25|3028.55|3035.58|3027.88|25
1650164170000|2022-04-17 02:56:10|3035.64|3027.94|3035.26|3027.56|3035.73|3028.03|3035.22|3027.52|28
1650164180000|2022-04-17 02:56:20|3035.71|3028.01|3036.14|3028.44|3036.22|3028.52|3035.71|3028.01|26
1650164190000|2022-04-17 02:56:30|3036.13|3028.43|3036.18|3028.48|3036.2|3028.5|3036.12|3028.42|17
1650164200000|2022-04-17 02:56:40|3036.2|3028.5|3036.25|3028.55|3036.25|3028.55|3036.2|3028.5|13
1650164210000|2022-04-17 02:56:50|3036.26|3028.56|3036.18|3028.48|3036.47|3028.77|3036.18|3028.48|23
1650164220000|2022-04-17 02:57:00|3036.17|3028.47|3036.34|3028.64|3036.36|3028.66|3036.1|3028.4|29
1650164230000|2022-04-17 02:57:10|3036.35|3028.65|3035.97|3028.27|3036.35|3028.65|3035.73|3028.03|20
1650164240000|2022-04-17 02:57:20|3035.92|3028.22|3035.89|3028.19|3035.97|3028.27|3035.81|3028.11|19
1650164250000|2022-04-17 02:57:30|3035.9|3028.2|3035.93|3028.23|3035.93|3028.23|3035.89|3028.19|5
1650164260000|2022-04-17 02:57:40|3035.85|3028.15|3036.04|3028.34|3036.07|3028.37|3035.85|3028.15|16
1650164270000|2022-04-17 02:57:50|3036.05|3028.35|3036.72|3029.02|3036.72|3029.02|3036.05|3028.35|18
1650164280000|2022-04-17 02:58:00|3036.71|3029.01|3036.35|3028.65|3036.82|3029.12|3036.21|3028.51|23
1650164290000|2022-04-17 02:58:10|3036.38|3028.68|3036.83|3029.13|3036.83|3029.13|3036.35|3028.65|19
1650164300000|2022-04-17 02:58:20|3036.84|3029.14|3037.02|3029.32|3037.08|3029.38|3036.76|3029.06|23
1650164310000|2022-04-17 02:58:30|3037.03|3029.33|3037.7|3030|3037.71|3030.01|3036.91|3029.21|18
1650164320000|2022-04-17 02:58:40|3037.73|3030.03|3037.47|3029.77|3037.76|3030.06|3037.41|3029.71|20
1650164330000|2022-04-17 02:58:50|3037.45|3029.75|3037.47|3029.77|3037.47|3029.77|3037.45|3029.75|3
1650164340000|2022-04-17 02:59:00|3037.48|3029.78|3037.53|3029.83|3037.59|3029.89|3037.47|3029.77|25
1650164350000|2022-04-17 02:59:10|3037.44|3029.74|3036.36|3028.66|3037.44|3029.74|3036.3|3028.6|27
1650164360000|2022-04-17 02:59:20|3036.35|3028.65|3035.76|3028.06|3036.36|3028.66|3035.76|3028.06|31
1650164370000|2022-04-17 02:59:30|3035.75|3028.05|3036.09|3028.39|3036.17|3028.47|3035.61|3027.91|30
1650164380000|2022-04-17 02:59:40|3036.1|3028.4|3037.18|3029.48|3037.2|3029.5|3035.97|3028.27|30
1650164390000|2022-04-17 02:59:50|3037.19|3029.49|3036.53|3028.83|3037.21|3029.51|3036.4|3028.7|33
1650164400000|2022-04-17 03:00:00|3036.48|3028.78|3033.11|3025.41|3036.48|3028.78|3033.04|3025.34|35
1650164410000|2022-04-17 03:00:10|3033.08|3025.38|3032.49|3024.79|3033.18|3025.48|3032.34|3024.64|33
1650164420000|2022-04-17 03:00:20|3032.51|3024.81|3033.28|3025.58|3033.46|3025.76|3032.29|3024.59|35
1650164430000|2022-04-17 03:00:30|3033.29|3025.59|3033.59|3025.89|3033.59|3025.89|3033.06|3025.36|25
1650164440000|2022-04-17 03:00:40|3033.5|3025.8|3033.18|3025.48|3033.63|3025.93|3033.15|3025.45|29
1650164450000|2022-04-17 03:00:50|3033.23|3025.53|3033.15|3025.45|3033.31|3025.61|3033.15|3025.45|19
1650164460000|2022-04-17 03:01:00|3033.16|3025.46|3032.91|3025.21|3033.16|3025.46|3032.89|3025.19|27
1650164470000|2022-04-17 03:01:10|3032.89|3025.19|3033.17|3025.47|3033.21|3025.51|3032.86|3025.16|22
1650164480000|2022-04-17 03:01:20|3033.22|3025.52|3033.2|3025.5|3033.32|3025.62|3033.16|3025.46|18
1650164490000|2022-04-17 03:01:30|3033.18|3025.48|3033.37|3025.67|3033.37|3025.67|3033.18|3025.48|9
1650164500000|2022-04-17 03:01:40|3033.33|3025.63|3033.67|3025.97|3033.7|3026|3033.27|3025.57|15
1650164510000|2022-04-17 03:01:50|3033.68|3025.98|3033.52|3025.82|3033.76|3026.06|3033.36|3025.66|23
1650164520000|2022-04-17 03:02:00|3033.53|3025.83|3033.45|3025.75|3033.55|3025.85|3033.39|3025.69|21
1650164530000|2022-04-17 03:02:10|3033.48|3025.78|3033.15|3025.45|3033.55|3025.85|3033.09|3025.39|21
1650164540000|2022-04-17 03:02:20|3033.13|3025.43|3033.11|3025.41|3033.15|3025.45|3033.1|3025.4|16
1650164550000|2022-04-17 03:02:30|3033.1|3025.4|3032.86|3025.16|3033.1|3025.4|3032.85|3025.15|6
1650164560000|2022-04-17 03:02:40|3032.88|3025.18|3032.94|3025.24|3032.95|3025.25|3032.88|3025.18|11
1650164570000|2022-04-17 03:02:50|3032.96|3025.26|3032.94|3025.24|3032.97|3025.27|3032.93|3025.23|4
1650164580000|2022-04-17 03:03:00|3032.93|3025.23|3032.92|3025.22|3032.95|3025.25|3032.89|3025.19|8
1650164590000|2022-04-17 03:03:10|3032.94|3025.24|3033.42|3025.72|3033.42|3025.72|3032.94|3025.24|12
1650164600000|2022-04-17 03:03:20|3033.41|3025.71|3033.37|3025.67|3033.43|3025.73|3033.32|3025.62|17
1650164610000|2022-04-17 03:03:30|3033.36|3025.66|3033.31|3025.61|3033.36|3025.66|3032.98|3025.28|17
1650164620000|2022-04-17 03:03:40|3033.32|3025.62|3033.4|3025.7|3033.41|3025.71|3033.32|3025.62|6
1650164630000|2022-04-17 03:03:50|3033.41|3025.71|3033.41|3025.71|3033.44|3025.74|3033.39|3025.69|7
1650164640000|2022-04-17 03:04:00|3033.42|3025.72|3034.25|3026.55|3034.27|3026.57|3033.42|3025.72|18
1650164650000|2022-04-17 03:04:10|3034.27|3026.57|3034.77|3027.07|3034.77|3027.07|3034.27|3026.57|19
1650164660000|2022-04-17 03:04:20|3034.8|3027.1|3034.83|3027.13|3034.88|3027.18|3034.73|3027.03|11
1650164670000|2022-04-17 03:04:30|3034.85|3027.15|3034.87|3027.17|3034.88|3027.18|3034.84|3027.14|9
1650164680000|2022-04-17 03:04:40|3034.88|3027.18|3034.9|3027.2|3034.98|3027.28|3034.86|3027.16|10
1650164690000|2022-04-17 03:04:50|3034.97|3027.27|3035.04|3027.34|3035.07|3027.37|3034.97|3027.27|11
1650164700000|2022-04-17 03:05:00|3035.02|3027.32|3035.31|3027.61|3035.32|3027.62|3035.02|3027.32|11
1650164710000|2022-04-17 03:05:10|3035.33|3027.63|3035.4|3027.7|3035.4|3027.7|3035.31|3027.61|28
1650164720000|2022-04-17 03:05:20|3035.39|3027.69|3035.13|3027.43|3035.44|3027.74|3035.1|3027.4|34
1650164730000|2022-04-17 03:05:30|3035.14|3027.44|3035.18|3027.48|3035.21|3027.51|3035.06|3027.36|13
1650164740000|2022-04-17 03:05:40|3035.19|3027.49|3035.21|3027.51|3035.22|3027.52|3035.16|3027.46|15
1650164750000|2022-04-17 03:05:50|3035.22|3027.52|3035.22|3027.52|3035.27|3027.57|3035.17|3027.47|9
1650164760000|2022-04-17 03:06:00|3035.21|3027.51|3035.35|3027.65|3035.35|3027.65|3035.15|3027.45|11
1650164770000|2022-04-17 03:06:10|3035.36|3027.66|3035.4|3027.7|3035.4|3027.7|3035.31|3027.61|13
1650164780000|2022-04-17 03:06:20|3035.41|3027.71|3034.4|3026.7|3035.41|3027.71|3034.38|3026.68|26
1650164790000|2022-04-17 03:06:30|3034.37|3026.67|3030.05|3022.35|3034.37|3026.67|3029.94|3022.24|36
1650164800000|2022-04-17 03:06:40|3030.09|3022.39|3030.6|3022.9|3030.6|3022.9|3030.03|3022.33|34
1650164810000|2022-04-17 03:06:50|3030.63|3022.93|3029.98|3022.28|3030.63|3022.93|3029.88|3022.18|32
1650164820000|2022-04-17 03:07:00|3029.94|3022.24|3027.57|3019.87|3029.95|3022.25|3027.23|3019.53|34
1650164830000|2022-04-17 03:07:10|3027.59|3019.89|3028.2|3020.5|3028.26|3020.56|3027.56|3019.86|29
1650164840000|2022-04-17 03:07:20|3028.14|3020.44|3027.59|3019.89|3028.24|3020.54|3027.56|3019.86|37
1650164850000|2022-04-17 03:07:30|3027.9|3020.2|3030.47|3022.77|3032.15|3024.45|3027.9|3020.2|35
1650164860000|2022-04-17 03:07:40|3030.92|3023.22|3030.25|3022.55|3030.92|3023.22|3030.17|3022.47|36
1650164870000|2022-04-17 03:07:50|3030.29|3022.59|3031|3023.3|3031.11|3023.41|3030.29|3022.59|30
1650164880000|2022-04-17 03:08:00|3031.02|3023.32|3031.1|3023.4|3031.12|3023.42|3030.96|3023.26|26
1650164890000|2022-04-17 03:08:10|3031.11|3023.41|3031.62|3023.92|3031.72|3024.02|3031.11|3023.41|32
1650164900000|2022-04-17 03:08:20|3031.68|3023.98|3032.07|3024.37|3032.53|3024.83|3031.68|3023.98|34
1650164910000|2022-04-17 03:08:30|3032.05|3024.35|3033.08|3025.38|3033.08|3025.38|3032.04|3024.34|34
1650164920000|2022-04-17 03:08:40|3033|3025.3|3033.35|3025.65|3033.36|3025.66|3032.88|3025.18|25
1650164930000|2022-04-17 03:08:50|3033.34|3025.64|3032.26|3024.56|3033.36|3025.66|3032.17|3024.47|29
1650164940000|2022-04-17 03:09:00|3032.28|3024.58|3032.26|3024.56|3032.32|3024.62|3032.07|3024.37|27
1650164950000|2022-04-17 03:09:10|3032.2|3024.5|3032.38|3024.68|3032.39|3024.69|3032.16|3024.46|23
1650164960000|2022-04-17 03:09:20|3032.41|3024.71|3032.57|3024.87|3032.57|3024.87|3032.41|3024.71|20
1650164970000|2022-04-17 03:09:30|3032.58|3024.88|3032.29|3024.59|3032.58|3024.88|3032.28|3024.58|20
1650164980000|2022-04-17 03:09:40|3032.28|3024.58|3031.75|3024.05|3032.34|3024.64|3031.68|3023.98|31
1650164990000|2022-04-17 03:09:50|3031.76|3024.06|3031.84|3024.14|3031.84|3024.14|3031.72|3024.02|28
1650165000000|2022-04-17 03:10:00|3031.75|3024.05|3033.11|3025.41|3033.11|3025.41|3031.73|3024.03|24
1650165010000|2022-04-17 03:10:10|3033.16|3025.46|3032.3|3024.6|3033.26|3025.56|3032.3|3024.6|25
1650165020000|2022-04-17 03:10:20|3032.36|3024.66|3032.45|3024.75|3032.45|3024.75|3032.15|3024.45|27
1650165030000|2022-04-17 03:10:30|3032.44|3024.74|3032.11|3024.41|3032.64|3024.94|3032.1|3024.4|25
1650165040000|2022-04-17 03:10:40|3032.08|3024.38|3031.66|3023.96|3032.11|3024.41|3031.66|3023.96|26
1650165050000|2022-04-17 03:10:50|3031.93|3024.23|3031.93|3024.23|3032.08|3024.38|3031.93|3024.23|23
1650165060000|2022-04-17 03:11:00|3031.84|3024.14|3031.83|3024.13|3031.91|3024.21|3031.8|3024.1|29
1650165070000|2022-04-17 03:11:10|3031.81|3024.11|3031.87|3024.17|3032|3024.3|3031.81|3024.11|24
1650165080000|2022-04-17 03:11:20|3031.89|3024.19|3031.92|3024.22|3031.96|3024.26|3031.83|3024.13|24
1650165090000|2022-04-17 03:11:30|3031.94|3024.24|3031.87|3024.17|3032.02|3024.32|3031.87|3024.17|25
1650165100000|2022-04-17 03:11:40|3031.88|3024.18|3031.23|3023.53|3031.93|3024.23|3031.13|3023.43|22
1650165110000|2022-04-17 03:11:50|3031.22|3023.52|3031.81|3024.11|3031.82|3024.12|3031.22|3023.52|23
1650165120000|2022-04-17 03:12:00|3031.8|3024.1|3031.5|3023.8|3031.81|3024.11|3031.49|3023.79|33
1650165130000|2022-04-17 03:12:10|3031.51|3023.81|3031.57|3023.87|3031.57|3023.87|3031.47|3023.77|22
1650165140000|2022-04-17 03:12:20|3031.56|3023.86|3031.45|3023.75|3031.56|3023.86|3031.39|3023.69|25
1650165150000|2022-04-17 03:12:30|3031.43|3023.73|3031.45|3023.75|3031.5|3023.8|3031.37|3023.67|26
1650165160000|2022-04-17 03:12:40|3031.4|3023.7|3031.4|3023.7|3031.45|3023.75|3031.3|3023.6|24
1650165170000|2022-04-17 03:12:50|3031.41|3023.71|3031.43|3023.73|3031.49|3023.79|3031.35|3023.65|20
1650165180000|2022-04-17 03:13:00|3031.44|3023.74|3030.86|3023.16|3031.47|3023.77|3030.85|3023.15|22
1650165190000|2022-04-17 03:13:10|3030.91|3023.21|3031.02|3023.32|3031.03|3023.33|3030.82|3023.12|21
1650165200000|2022-04-17 03:13:20|3031.04|3023.34|3031.07|3023.37|3031.09|3023.39|3031.04|3023.34|9
1650165210000|2022-04-17 03:13:30|3031.08|3023.38|3031.07|3023.37|3031.1|3023.4|3030.96|3023.26|21
1650165220000|2022-04-17 03:13:40|3031.06|3023.36|3031.02|3023.32|3031.12|3023.42|3030.98|3023.28|27
1650165230000|2022-04-17 03:13:50|3031.03|3023.33|3031.12|3023.42|3031.12|3023.42|3030.61|3022.91|27
1650165240000|2022-04-17 03:14:00|3031.18|3023.48|3031.85|3024.15|3031.87|3024.17|3031.04|3023.34|20
1650165250000|2022-04-17 03:14:10|3031.84|3024.14|3032.43|3024.73|3032.46|3024.76|3031.84|3024.14|19
1650165260000|2022-04-17 03:14:20|3032.41|3024.71|3032.4|3024.7|3032.41|3024.71|3032.24|3024.54|25
1650165270000|2022-04-17 03:14:30|3032.38|3024.68|3032.4|3024.7|3032.45|3024.75|3032.25|3024.55|17
1650165280000|2022-04-17 03:14:40|3032.35|3024.65|3032.28|3024.58|3032.36|3024.66|3032.23|3024.53|21
1650165290000|2022-04-17 03:14:50|3032.35|3024.65|3032.47|3024.77|3032.47|3024.77|3032.27|3024.57|12
1650165300000|2022-04-17 03:15:00|3032.42|3024.72|3032.08|3024.38|3032.49|3024.79|3031.81|3024.11|25
1650165310000|2022-04-17 03:15:10|3032.12|3024.42|3032.55|3024.85|3032.65|3024.95|3032.12|3024.42|30
1650165320000|2022-04-17 03:15:20|3032.5|3024.8|3032.37|3024.67|3032.55|3024.85|3032.29|3024.59|8
1650165330000|2022-04-17 03:15:30|3032.43|3024.73|3032.43|3024.73|3032.43|3024.73|3032.21|3024.51|15
1650165340000|2022-04-17 03:15:40|3032.42|3024.72|3032.29|3024.59|3032.51|3024.81|3032.28|3024.58|21
1650165350000|2022-04-17 03:15:50|3032.32|3024.62|3032.45|3024.75|3032.49|3024.79|3032.31|3024.61|20
1650165360000|2022-04-17 03:16:00|3032.48|3024.78|3032.53|3024.83|3032.55|3024.85|3032.42|3024.72|19
1650165370000|2022-04-17 03:16:10|3032.52|3024.82|3032.52|3024.82|3032.55|3024.85|3032.47|3024.77|7
1650165380000|2022-04-17 03:16:20|3032.49|3024.79|3032.92|3025.22|3032.92|3025.22|3032.43|3024.73|21
1650165390000|2022-04-17 03:16:30|3033.03|3025.33|3032.92|3025.22|3033.04|3025.34|3032.7|3025|26
1650165400000|2022-04-17 03:16:40|3032.93|3025.23|3032.86|3025.16|3032.93|3025.23|3032.76|3025.06|20
1650165410000|2022-04-17 03:16:50|3032.76|3025.06|3032.8|3025.1|3032.85|3025.15|3032.76|3025.06|18
1650165420000|2022-04-17 03:17:00|3032.84|3025.14|3032.92|3025.22|3032.95|3025.25|3032.8|3025.1|22
1650165430000|2022-04-17 03:17:10|3032.91|3025.21|3032.94|3025.24|3032.94|3025.24|3032.9|3025.2|11
1650165440000|2022-04-17 03:17:20|3032.7|3025|3032.99|3025.29|3032.99|3025.29|3032.7|3025|14
1650165450000|2022-04-17 03:17:30|3033.21|3025.51|3033.91|3026.21|3033.97|3026.27|3033.16|3025.46|34
1650165460000|2022-04-17 03:17:40|3033.97|3026.27|3034.79|3027.09|3034.89|3027.19|3033.88|3026.18|20
1650165470000|2022-04-17 03:17:50|3034.82|3027.12|3034.49|3026.79|3034.82|3027.12|3034.43|3026.73|27
1650165480000|2022-04-17 03:18:00|3034.45|3026.75|3034.79|3027.09|3034.81|3027.11|3034.45|3026.75|26
1650165490000|2022-04-17 03:18:10|3034.84|3027.14|3034.84|3027.14|3034.89|3027.19|3034.8|3027.1|22
1650165500000|2022-04-17 03:18:20|3034.85|3027.15|3034.89|3027.19|3034.92|3027.22|3034.85|3027.15|17
1650165510000|2022-04-17 03:18:30|3034.9|3027.2|3034.92|3027.22|3034.98|3027.28|3034.81|3027.11|23
1650165520000|2022-04-17 03:18:40|3034.95|3027.25|3035.05|3027.35|3035.05|3027.35|3034.92|3027.22|19
1650165530000|2022-04-17 03:18:50|3035.09|3027.39|3035|3027.3|3035.09|3027.39|3034.91|3027.21|15
1650165540000|2022-04-17 03:19:00|3035.01|3027.31|3035.02|3027.32|3035.07|3027.37|3035|3027.3|15
1650165550000|2022-04-17 03:19:10|3035.05|3027.35|3035.05|3027.35|3035.06|3027.36|3035.05|3027.35|3
1650165560000|2022-04-17 03:19:20|3035.01|3027.31|3035.06|3027.36|3035.1|3027.4|3035.01|3027.31|15
1650165570000|2022-04-17 03:19:30|3035.07|3027.37|3035.24|3027.54|3035.28|3027.58|3034.89|3027.19|17
1650165580000|2022-04-17 03:19:40|3035.4|3027.7|3035.41|3027.71|3035.55|3027.85|3035.38|3027.68|16
1650165590000|2022-04-17 03:19:50|3035.4|3027.7|3035.26|3027.56|3035.44|3027.74|3035.14|3027.44|20
1650165600000|2022-04-17 03:20:00|3035.27|3027.57|3035.35|3027.65|3035.35|3027.65|3035.23|3027.53|17
1650165610000|2022-04-17 03:20:10|3035.36|3027.66|3035.34|3027.64|3035.36|3027.66|3035.33|3027.63|17
1650165620000|2022-04-17 03:20:20|3035.35|3027.65|3035.36|3027.66|3035.37|3027.67|3035.33|3027.63|7
1650165630000|2022-04-17 03:20:30|3035.37|3027.67|3035.57|3027.87|3035.57|3027.87|3035.37|3027.67|11
1650165640000|2022-04-17 03:20:40|3035.55|3027.85|3035.56|3027.86|3035.56|3027.86|3035.45|3027.75|16
1650165650000|2022-04-17 03:20:50|3035.54|3027.84|3035.55|3027.85|3035.56|3027.86|3035.54|3027.84|4
1650165660000|2022-04-17 03:21:00|3035.54|3027.84|3035.54|3027.84|3035.54|3027.84|3035.52|3027.82|12
1650165670000|2022-04-17 03:21:10|3035.56|3027.86|3035.41|3027.71|3035.57|3027.87|3035.36|3027.66|10
1650165680000|2022-04-17 03:21:20|3035.38|3027.68|3035.4|3027.7|3035.42|3027.72|3035.38|3027.68|8
1650165690000|2022-04-17 03:21:30|3035.37|3027.67|3035.37|3027.67|3035.41|3027.71|3035.37|3027.67|12
1650165700000|2022-04-17 03:21:40|3035.39|3027.69|3035.42|3027.72|3035.42|3027.72|3035.38|3027.68|10
1650165710000|2022-04-17 03:21:50|3035.43|3027.73|3038.5|3030.8|3038.5|3030.8|3035.43|3027.73|30
1650165720000|2022-04-17 03:22:00|3038.6|3030.9|3039.06|3031.36|3039.16|3031.46|3038.6|3030.9|35
1650165730000|2022-04-17 03:22:10|3039.05|3031.35|3039.06|3031.36|3039.18|3031.48|3038.9|3031.2|26
1650165740000|2022-04-17 03:22:20|3039.13|3031.43|3039.28|3031.58|3039.32|3031.62|3039.11|3031.41|21
1650165750000|2022-04-17 03:22:30|3039.17|3031.47|3037.87|3030.17|3039.27|3031.57|3037.86|3030.16|34
1650165760000|2022-04-17 03:22:40|3037.88|3030.18|3038.12|3030.42|3038.13|3030.43|3037.87|3030.17|28
1650165770000|2022-04-17 03:22:50|3038.08|3030.38|3038.91|3031.21|3038.99|3031.29|3038.08|3030.38|29
1650165780000|2022-04-17 03:23:00|3038.9|3031.2|3038.2|3030.5|3038.95|3031.25|3038.2|3030.5|30
1650165790000|2022-04-17 03:23:10|3038.28|3030.58|3038.6|3030.9|3038.6|3030.9|3038.24|3030.54|25
1650165800000|2022-04-17 03:23:20|3038.58|3030.88|3037.76|3030.06|3038.6|3030.9|3037.76|3030.06|23
1650165810000|2022-04-17 03:23:30|3037.52|3029.82|3036.37|3028.67|3037.52|3029.82|3036.37|3028.67|33
1650165820000|2022-04-17 03:23:40|3036.3|3028.6|3036.07|3028.37|3036.35|3028.65|3036.07|3028.37|33
1650165830000|2022-04-17 03:23:50|3036.12|3028.42|3036.15|3028.45|3036.18|3028.48|3036.1|3028.4|21
1650165840000|2022-04-17 03:24:00|3036.16|3028.46|3036.25|3028.55|3036.37|3028.67|3036.16|3028.46|24
1650165850000|2022-04-17 03:24:10|3036.19|3028.49|3035.98|3028.28|3036.31|3028.61|3035.94|3028.24|23
1650165860000|2022-04-17 03:24:20|3035.97|3028.27|3035.98|3028.28|3036|3028.3|3035.94|3028.24|22
1650165870000|2022-04-17 03:24:30|3035.99|3028.29|3035.99|3028.29|3036.01|3028.31|3035.97|3028.27|12
1650165880000|2022-04-17 03:24:40|3036|3028.3|3036.09|3028.39|3036.1|3028.4|3035.99|3028.29|21
1650165890000|2022-04-17 03:24:50|3036.1|3028.4|3036.03|3028.33|3036.18|3028.48|3036.02|3028.32|19
1650165900000|2022-04-17 03:25:00|3036.02|3028.32|3036.07|3028.37|3036.08|3028.38|3036.01|3028.31|13
1650165910000|2022-04-17 03:25:10|3036.09|3028.39|3036.92|3029.22|3037.24|3029.54|3036.09|3028.39|17
1650165920000|2022-04-17 03:25:20|3036.94|3029.24|3036.94|3029.24|3037.01|3029.31|3036.84|3029.14|25
1650165930000|2022-04-17 03:25:30|3036.86|3029.16|3036.28|3028.58|3036.93|3029.23|3036.22|3028.52|21
1650165940000|2022-04-17 03:25:40|3036.27|3028.57|3035.97|3028.27|3036.31|3028.61|3035.96|3028.26|15
1650165950000|2022-04-17 03:25:50|3035.98|3028.28|3036.14|3028.44|3036.3|3028.6|3035.94|3028.24|18
1650165960000|2022-04-17 03:26:00|3036.15|3028.45|3036.14|3028.44|3036.18|3028.48|3036.14|3028.44|11
1650165970000|2022-04-17 03:26:10|3036.13|3028.43|3035.93|3028.23|3036.13|3028.43|3035.9|3028.2|9
1650165980000|2022-04-17 03:26:20|3035.94|3028.24|3035.94|3028.24|3035.98|3028.28|3035.92|3028.22|17
1650165990000|2022-04-17 03:26:30|3035.96|3028.26|3035.94|3028.24|3035.96|3028.26|3035.91|3028.21|18
1650166000000|2022-04-17 03:26:40|3035.95|3028.25|3035.96|3028.26|3036.04|3028.34|3035.95|3028.25|13
1650166010000|2022-04-17 03:26:50|3035.93|3028.23|3035.97|3028.27|3035.98|3028.28|3035.93|3028.23|9
1650166020000|2022-04-17 03:27:00|3035.96|3028.26|3035.95|3028.25|3035.99|3028.29|3035.95|3028.25|4
1650166030000|2022-04-17 03:27:10|3035.92|3028.22|3035.94|3028.24|3035.98|3028.28|3035.92|3028.22|11
1650166040000|2022-04-17 03:27:20|3035.95|3028.25|3036.26|3028.56|3036.3|3028.6|3035.95|3028.25|21
1650166050000|2022-04-17 03:27:30|3036.18|3028.48|3036.22|3028.52|3036.25|3028.55|3036.16|3028.46|10
1650166060000|2022-04-17 03:27:40|3036.21|3028.51|3036.19|3028.49|3036.23|3028.53|3036.16|3028.46|9
1650166070000|2022-04-17 03:27:50|3036.21|3028.51|3036.19|3028.49|3036.21|3028.51|3036.19|3028.49|3
1650166080000|2022-04-17 03:28:00|3036.2|3028.5|3036.03|3028.33|3036.2|3028.5|3035.96|3028.26|13
1650166090000|2022-04-17 03:28:10|3036.04|3028.34|3036.05|3028.35|3036.05|3028.35|3035.98|3028.28|18
1650166100000|2022-04-17 03:28:20|3036.06|3028.36|3036.01|3028.31|3036.06|3028.36|3035.98|3028.28|9
1650166110000|2022-04-17 03:28:30|3036.02|3028.32|3035.92|3028.22|3036.02|3028.32|3035.92|3028.22|5
1650166120000|2022-04-17 03:28:40|3035.91|3028.21|3035.9|3028.2|3036.06|3028.36|3035.88|3028.18|16
1650166130000|2022-04-17 03:28:50|3035.91|3028.21|3036.31|3028.61|3036.31|3028.61|3035.63|3027.93|25
1650166140000|2022-04-17 03:29:00|3036.32|3028.62|3036.45|3028.75|3036.48|3028.78|3036.18|3028.48|30
1650166150000|2022-04-17 03:29:10|3036.46|3028.76|3036.47|3028.77|3036.51|3028.81|3036.41|3028.71|27
1650166160000|2022-04-17 03:29:20|3036.46|3028.76|3037.21|3029.51|3037.34|3029.64|3036.44|3028.74|23
1650166170000|2022-04-17 03:29:30|3037.22|3029.52|3037.22|3029.52|3037.33|3029.63|3037.14|3029.44|26
1650166180000|2022-04-17 03:29:40|3037.24|3029.54|3037.24|3029.54|3037.28|3029.58|3037.08|3029.38|24
1650166190000|2022-04-17 03:29:50|3037.28|3029.58|3037.17|3029.47|3037.28|3029.58|3037.06|3029.36|19
1650166200000|2022-04-17 03:30:00|3037.15|3029.45|3036.76|3029.06|3037.15|3029.45|3036.58|3028.88|29
1650166210000|2022-04-17 03:30:10|3036.74|3029.04|3036.84|3029.14|3036.85|3029.15|3036.74|3029.04|6
1650166220000|2022-04-17 03:30:20|3036.85|3029.15|3037.05|3029.35|3037.05|3029.35|3036.82|3029.12|8
1650166230000|2022-04-17 03:30:30|3036.95|3029.25|3036.93|3029.23|3036.95|3029.25|3036.88|3029.18|8
1650166240000|2022-04-17 03:30:40|3036.94|3029.24|3036.94|3029.24|3036.98|3029.28|3036.88|3029.18|8
1650166250000|2022-04-17 03:30:50|3036.93|3029.23|3037.02|3029.32|3037.06|3029.36|3036.93|3029.23|16
1650166260000|2022-04-17 03:31:00|3037.06|3029.36|3037.24|3029.54|3037.24|3029.54|3037.02|3029.32|20
1650166270000|2022-04-17 03:31:10|3037.25|3029.55|3037.19|3029.49|3037.25|3029.55|3037.05|3029.35|20
1650166280000|2022-04-17 03:31:20|3037.2|3029.5|3037.19|3029.49|3037.24|3029.54|3037.07|3029.37|19
1650166290000|2022-04-17 03:31:30|3037.09|3029.39|3037.1|3029.4|3037.21|3029.51|3037.08|3029.38|15
1650166300000|2022-04-17 03:31:40|3037.13|3029.43|3037.13|3029.43|3037.16|3029.46|3037.06|3029.36|12
1650166310000|2022-04-17 03:31:50|3037.18|3029.48|3037.83|3030.13|3037.83|3030.13|3037.15|3029.45|29
1650166320000|2022-04-17 03:32:00|3037.85|3030.15|3037.9|3030.2|3037.94|3030.24|3037.85|3030.15|24
1650166330000|2022-04-17 03:32:10|3037.82|3030.12|3037.74|3030.04|3037.82|3030.12|3037.74|3030.04|19
1650166340000|2022-04-17 03:32:20|3037.77|3030.07|3037.67|3029.97|3037.78|3030.08|3037.65|3029.95|17
1650166350000|2022-04-17 03:32:30|3037.65|3029.95|3037.56|3029.86|3037.69|3029.99|3037.56|3029.86|4
1650166360000|2022-04-17 03:32:40|3037.69|3029.99|3037.65|3029.95|3037.69|3029.99|3037.65|3029.95|10
1650166370000|2022-04-17 03:32:50|3037.66|3029.96|3037.66|3029.96|3037.68|3029.98|3037.63|3029.93|7
1650166380000|2022-04-17 03:33:00|3037.67|3029.97|3037.63|3029.93|3037.69|3029.99|3037.62|3029.92|21
1650166390000|2022-04-17 03:33:10|3037.66|3029.96|3037.58|3029.88|3037.77|3030.07|3037.56|3029.86|23
1650166400000|2022-04-17 03:33:20|3037.56|3029.86|3037.75|3030.05|3037.81|3030.11|3037.55|3029.85|17
1650166410000|2022-04-17 03:33:30|3037.74|3030.04|3038.11|3030.41|3038.11|3030.41|3037.74|3030.04|10
1650166420000|2022-04-17 03:33:40|3038.08|3030.38|3038.03|3030.33|3038.09|3030.39|3038|3030.3|13
1650166430000|2022-04-17 03:33:50|3038.04|3030.34|3038.37|3030.67|3038.38|3030.68|3038.04|3030.34|20
1650166440000|2022-04-17 03:34:00|3038.38|3030.68|3038.25|3030.55|3038.61|3030.91|3038.21|3030.51|34
1650166450000|2022-04-17 03:34:10|3038.3|3030.6|3038.47|3030.77|3038.48|3030.78|3038.27|3030.57|28
1650166460000|2022-04-17 03:34:20|3038.43|3030.73|3038.47|3030.77|3038.48|3030.78|3038.38|3030.68|15
1650166470000|2022-04-17 03:34:30|3038.48|3030.78|3038.6|3030.9|3038.69|3030.99|3038.39|3030.69|28
1650166480000|2022-04-17 03:34:40|3038.62|3030.92|3038.76|3031.06|3038.82|3031.12|3038.6|3030.9|33
1650166490000|2022-04-17 03:34:50|3038.77|3031.07|3038.83|3031.13|3038.86|3031.16|3038.69|3030.99|19
1650166500000|2022-04-17 03:35:00|3038.85|3031.15|3038.84|3031.14|3038.86|3031.16|3038.82|3031.12|35
1650166510000|2022-04-17 03:35:10|3038.86|3031.16|3038.7|3031|3038.89|3031.19|3038.7|3031|35
1650166520000|2022-04-17 03:35:20|3038.64|3030.94|3038.63|3030.93|3038.65|3030.95|3038.43|3030.73|27
1650166530000|2022-04-17 03:35:30|3038.65|3030.95|3039.11|3031.41|3039.14|3031.44|3038.63|3030.93|28
1650166540000|2022-04-17 03:35:40|3039.1|3031.4|3039.68|3031.98|3039.72|3032.02|3039.1|3031.4|33
1650166550000|2022-04-17 03:35:50|3039.69|3031.99|3040.16|3032.46|3040.2|3032.5|3039.69|3031.99|36
1650166560000|2022-04-17 03:36:00|3040.17|3032.47|3039.67|3031.97|3040.18|3032.48|3039.57|3031.87|26
1650166570000|2022-04-17 03:36:10|3039.68|3031.98|3039.96|3032.26|3040.06|3032.36|3039.68|3031.98|34
1650166580000|2022-04-17 03:36:20|3039.98|3032.28|3040.04|3032.34|3040.05|3032.35|3039.98|3032.28|35
1650166590000|2022-04-17 03:36:30|3040.02|3032.32|3040.09|3032.39|3040.14|3032.44|3039.97|3032.27|34
1650166600000|2022-04-17 03:36:40|3040|3032.3|3039.86|3032.16|3040|3032.3|3039.81|3032.11|17
1650166610000|2022-04-17 03:36:50|3039.82|3032.12|3039.75|3032.05|3039.82|3032.12|3039.73|3032.03|12
1650166620000|2022-04-17 03:37:00|3039.77|3032.07|3039.53|3031.83|3039.77|3032.07|3039.5|3031.8|26
1650166630000|2022-04-17 03:37:10|3039.54|3031.84|3039.42|3031.72|3039.54|3031.84|3039.33|3031.63|15
1650166640000|2022-04-17 03:37:20|3039.41|3031.71|3039.44|3031.74|3039.44|3031.74|3039.38|3031.68|8
1650166650000|2022-04-17 03:37:30|3039.45|3031.75|3039.29|3031.59|3039.45|3031.75|3039.29|3031.59|9
1650166660000|2022-04-17 03:37:40|3039.32|3031.62|3039.3|3031.6|3039.33|3031.63|3039.27|3031.57|15
1650166670000|2022-04-17 03:37:50|3039.31|3031.61|3039.3|3031.6|3039.32|3031.62|3039.27|3031.57|12
1650166680000|2022-04-17 03:38:00|3039.31|3031.61|3038.96|3031.26|3039.36|3031.66|3038.89|3031.19|22
1650166690000|2022-04-17 03:38:10|3039|3031.3|3039.08|3031.38|3039.09|3031.39|3039|3031.3|19
1650166700000|2022-04-17 03:38:20|3039.09|3031.39|3039.23|3031.53|3039.25|3031.55|3039.07|3031.37|24
1650166710000|2022-04-17 03:38:30|3039.17|3031.47|3039.18|3031.48|3039.23|3031.53|3039.09|3031.39|15
1650166720000|2022-04-17 03:38:40|3039.19|3031.49|3039.21|3031.51|3039.28|3031.58|3039.19|3031.49|7
1650166730000|2022-04-17 03:38:50|3039.16|3031.46|3039.28|3031.58|3039.28|3031.58|3039.16|3031.46|15
1650166740000|2022-04-17 03:39:00|3039.19|3031.49|3039.14|3031.44|3039.24|3031.54|3039.1|3031.4|15
1650166750000|2022-04-17 03:39:10|3039.15|3031.45|3039.15|3031.45|3039.17|3031.47|3038.85|3031.15|18
1650166760000|2022-04-17 03:39:20|3039.17|3031.47|3039.25|3031.55|3039.27|3031.57|3039.17|3031.47|11
1650166770000|2022-04-17 03:39:30|3039.18|3031.48|3039.69|3031.99|3039.71|3032.01|3039.18|3031.48|23
1650166780000|2022-04-17 03:39:40|3039.7|3032|3039.71|3032.01|3039.72|3032.02|3039.66|3031.96|17
1650166790000|2022-04-17 03:39:50|3039.66|3031.96|3039.73|3032.03|3039.76|3032.06|3039.66|3031.96|17
1650166800000|2022-04-17 03:40:00|3039.71|3032.01|3040.23|3032.53|3040.23|3032.53|3039.67|3031.97|16
1650166810000|2022-04-17 03:40:10|3040.31|3032.61|3040.26|3032.56|3040.36|3032.66|3040.2|3032.5|36
1650166820000|2022-04-17 03:40:20|3040.33|3032.63|3040.27|3032.57|3040.35|3032.65|3040.26|3032.56|31
1650166830000|2022-04-17 03:40:30|3040.34|3032.64|3039.94|3032.24|3040.39|3032.69|3039.86|3032.16|26
1650166840000|2022-04-17 03:40:40|3039.93|3032.23|3039.64|3031.94|3039.93|3032.23|3039.64|3031.94|14
1650166850000|2022-04-17 03:40:50|3039.58|3031.88|3039.44|3031.74|3039.58|3031.88|3039.4|3031.7|21
1650166860000|2022-04-17 03:41:00|3039.43|3031.73|3039.38|3031.68|3039.47|3031.77|3039.38|3031.68|13
1650166870000|2022-04-17 03:41:10|3039.39|3031.69|3039.1|3031.4|3039.39|3031.69|3039.1|3031.4|5
1650166890000|2022-04-17 03:41:30|3039.16|3031.46|3039.18|3031.48|3039.18|3031.48|3039.16|3031.46|2
1650166900000|2022-04-17 03:41:40|3039.19|3031.49|3039.21|3031.51|3039.24|3031.54|3039.18|3031.48|6
1650166910000|2022-04-17 03:41:50|3039.22|3031.52|3039.15|3031.45|3039.28|3031.58|3039.09|3031.39|12
1650166920000|2022-04-17 03:42:00|3039.16|3031.46|3039.8|3032.1|3039.8|3032.1|3039.13|3031.43|16
1650166930000|2022-04-17 03:42:10|3039.82|3032.12|3039.96|3032.26|3040.08|3032.38|3039.73|3032.03|12
1650166940000|2022-04-17 03:42:20|3039.97|3032.27|3039.89|3032.19|3039.97|3032.27|3039.85|3032.15|15
1650166950000|2022-04-17 03:42:30|3039.9|3032.2|3039.95|3032.25|3039.96|3032.26|3039.82|3032.12|20
1650166960000|2022-04-17 03:42:40|3039.96|3032.26|3039.85|3032.15|3039.97|3032.27|3039.85|3032.15|16
1650166970000|2022-04-17 03:42:50|3039.83|3032.13|3039.88|3032.18|3039.9|3032.2|3039.83|3032.13|15
1650166980000|2022-04-17 03:43:00|3039.89|3032.19|3039.87|3032.17|3039.91|3032.21|3039.85|3032.15|22
1650166990000|2022-04-17 03:43:10|3039.73|3032.03|3039.86|3032.16|3039.92|3032.22|3039.69|3031.99|22
1650167000000|2022-04-17 03:43:20|3039.82|3032.12|3039.32|3031.62|3039.92|3032.22|3039.32|3031.62|20
1650167010000|2022-04-17 03:43:30|3039.22|3031.52|3038.01|3030.31|3039.34|3031.64|3037.94|3030.24|30
1650167020000|2022-04-17 03:43:40|3037.95|3030.25|3037.98|3030.28|3038.12|3030.42|3037.95|3030.25|22
1650167030000|2022-04-17 03:43:50|3037.99|3030.29|3038.03|3030.33|3038.03|3030.33|3037.97|3030.27|14
1650167040000|2022-04-17 03:44:00|3038.04|3030.34|3038.13|3030.43|3038.37|3030.67|3038.04|3030.34|30
1650167050000|2022-04-17 03:44:10|3038.12|3030.42|3037.91|3030.21|3038.12|3030.42|3037.85|3030.15|16
1650167060000|2022-04-17 03:44:20|3037.94|3030.24|3037.53|3029.83|3037.94|3030.24|3037.53|3029.83|9
1650167070000|2022-04-17 03:44:30|3037.55|3029.85|3037.54|3029.84|3037.57|3029.87|3037.5|3029.8|17
1650167080000|2022-04-17 03:44:40|3037.52|3029.82|3037.49|3029.79|3037.52|3029.82|3037.49|3029.79|3
1650167090000|2022-04-17 03:44:50|3037.51|3029.81|3037.55|3029.85|3037.58|3029.88|3037.51|3029.81|12
1650167100000|2022-04-17 03:45:00|3037.57|3029.87|3037.59|3029.89|3037.59|3029.89|3037.54|3029.84|15
1650167110000|2022-04-17 03:45:10|3037.57|3029.87|3037.75|3030.05|3037.99|3030.29|3037.57|3029.87|22
1650167120000|2022-04-17 03:45:20|3037.78|3030.08|3038.56|3030.86|3038.61|3030.91|3037.78|3030.08|23
1650167130000|2022-04-17 03:45:30|3038.55|3030.85|3038.49|3030.79|3038.61|3030.91|3038.44|3030.74|18
1650167140000|2022-04-17 03:45:40|3038.48|3030.78|3038.42|3030.72|3038.48|3030.78|3038.33|3030.63|14
1650167150000|2022-04-17 03:45:50|3038.3|3030.6|3038.2|3030.5|3038.3|3030.6|3038.1|3030.4|27
1650167160000|2022-04-17 03:46:00|3038.21|3030.51|3038.17|3030.47|3038.21|3030.51|3038.08|3030.38|26
1650167170000|2022-04-17 03:46:10|3038.18|3030.48|3038.21|3030.51|3038.26|3030.56|3038.15|3030.45|18
1650167180000|2022-04-17 03:46:20|3038.22|3030.52|3038.17|3030.47|3038.22|3030.52|3038.15|3030.45|16
1650167190000|2022-04-17 03:46:30|3038.14|3030.44|3038.18|3030.48|3038.23|3030.53|3038.11|3030.41|22
1650167200000|2022-04-17 03:46:40|3038.19|3030.49|3038.17|3030.47|3038.21|3030.51|3038.16|3030.46|10
1650167210000|2022-04-17 03:46:50|3038.19|3030.49|3038.23|3030.53|3038.25|3030.55|3038.17|3030.47|11
1650167220000|2022-04-17 03:47:00|3038.24|3030.54|3038.33|3030.63|3038.48|3030.78|3038.23|3030.53|12
1650167230000|2022-04-17 03:47:10|3038.36|3030.66|3038.53|3030.83|3038.53|3030.83|3037.8|3030.1|19
1650167240000|2022-04-17 03:47:20|3038.5|3030.8|3038.52|3030.82|3038.59|3030.89|3038.44|3030.74|14
1650167250000|2022-04-17 03:47:30|3038.38|3030.68|3038.5|3030.8|3038.5|3030.8|3038.25|3030.55|15
1650167260000|2022-04-17 03:47:40|3038.64|3030.94|3038.47|3030.77|3038.68|3030.98|3038.47|3030.77|18
1650167270000|2022-04-17 03:47:50|3038.43|3030.73|3038.51|3030.81|3038.58|3030.88|3038.43|3030.73|20
1650167280000|2022-04-17 03:48:00|3038.49|3030.79|3038.6|3030.9|3038.6|3030.9|3038.49|3030.79|11
1650167290000|2022-04-17 03:48:10|3038.58|3030.88|3038.4|3030.7|3038.58|3030.88|3038.37|3030.67|17
1650167300000|2022-04-17 03:48:20|3038.44|3030.74|3038.45|3030.75|3038.46|3030.76|3038.42|3030.72|13
1650167310000|2022-04-17 03:48:30|3038.47|3030.77|3038.49|3030.79|3038.5|3030.8|3038.47|3030.77|4
1650167320000|2022-04-17 03:48:40|3038.46|3030.76|3037.41|3029.71|3038.51|3030.81|3037.38|3029.68|27
1650167330000|2022-04-17 03:48:50|3037.42|3029.72|3037.94|3030.24|3037.94|3030.24|3037.42|3029.72|17
1650167340000|2022-04-17 03:49:00|3037.84|3030.14|3037.54|3029.84|3037.87|3030.17|3037.45|3029.75|33
1650167350000|2022-04-17 03:49:10|3037.5|3029.8|3037.62|3029.92|3037.66|3029.96|3037.5|3029.8|17
1650167360000|2022-04-17 03:49:20|3037.64|3029.94|3037.62|3029.92|3037.64|3029.94|3037.6|3029.9|9
1650167370000|2022-04-17 03:49:30|3037.63|3029.93|3037.67|3029.97|3037.68|3029.98|3037.63|3029.93|6
1650167380000|2022-04-17 03:49:40|3037.71|3030.01|3037.86|3030.16|3037.86|3030.16|3037.67|3029.97|14
1650167390000|2022-04-17 03:49:50|3037.89|3030.19|3037.86|3030.16|3037.89|3030.19|3037.83|3030.13|5
1650167400000|2022-04-17 03:50:00|3037.71|3030.01|3037.8|3030.1|3037.82|3030.12|3037.66|3029.96|16
1650167410000|2022-04-17 03:50:10|3037.78|3030.08|3037.47|3029.77|3037.78|3030.08|3037.47|3029.77|21
1650167420000|2022-04-17 03:50:20|3037.46|3029.76|3037.58|3029.88|3037.59|3029.89|3037.44|3029.74|20
1650167430000|2022-04-17 03:50:30|3037.56|3029.86|3037.75|3030.05|3037.78|3030.08|3037.56|3029.86|5
1650167440000|2022-04-17 03:50:40|3037.68|3029.98|3037.76|3030.06|3037.77|3030.07|3037.68|3029.98|7
1650167450000|2022-04-17 03:50:50|3037.72|3030.02|3037.75|3030.05|3037.76|3030.06|3037.68|3029.98|13
1650167460000|2022-04-17 03:51:00|3037.74|3030.04|3038.42|3030.72|3038.6|3030.9|3037.69|3029.99|22
1650167470000|2022-04-17 03:51:10|3038.4|3030.7|3038.28|3030.58|3038.4|3030.7|3038.18|3030.48|21
1650167480000|2022-04-17 03:51:20|3038.27|3030.57|3038.34|3030.64|3038.38|3030.68|3038.25|3030.55|21
1650167490000|2022-04-17 03:51:30|3038.29|3030.59|3038.4|3030.7|3038.41|3030.71|3038.22|3030.52|10
1650167500000|2022-04-17 03:51:40|3038.41|3030.71|3038.34|3030.64|3038.41|3030.71|3038.27|3030.57|8
1650167510000|2022-04-17 03:51:50|3038.39|3030.69|3038.27|3030.57|3038.51|3030.81|3038.19|3030.49|23
1650167520000|2022-04-17 03:52:00|3038.29|3030.59|3038.5|3030.8|3038.57|3030.87|3038.29|3030.59|20
1650167530000|2022-04-17 03:52:10|3038.52|3030.82|3038.52|3030.82|3038.52|3030.82|3038.52|3030.82|1
1650167540000|2022-04-17 03:52:20|3038.57|3030.87|3038.49|3030.79|3038.57|3030.87|3038.48|3030.78|6
1650167550000|2022-04-17 03:52:30|3038.55|3030.85|3038.55|3030.85|3038.56|3030.86|3038.51|3030.81|11
1650167560000|2022-04-17 03:52:40|3038.56|3030.86|3038.5|3030.8|3038.57|3030.87|3038.32|3030.62|14
1650167570000|2022-04-17 03:52:50|3038.47|3030.77|3038.49|3030.79|3038.52|3030.82|3038.23|3030.53|27
1650167580000|2022-04-17 03:53:00|3038.57|3030.87|3038.45|3030.75|3038.57|3030.87|3038.3|3030.6|13
1650167590000|2022-04-17 03:53:10|3038.52|3030.82|3038.01|3030.31|3038.52|3030.82|3038.01|3030.31|4
1650167600000|2022-04-17 03:53:20|3038.52|3030.82|3038.52|3030.82|3038.52|3030.82|3038.51|3030.81|5
1650167610000|2022-04-17 03:53:30|3038.57|3030.87|3037.8|3030.1|3038.59|3030.89|3037.8|3030.1|15
1650167620000|2022-04-17 03:53:40|3037.81|3030.11|3037.78|3030.08|3037.82|3030.12|3037.73|3030.03|18
1650167630000|2022-04-17 03:53:50|3037.8|3030.1|3037.72|3030.02|3037.83|3030.13|3037.7|3030|16
1650167640000|2022-04-17 03:54:00|3037.78|3030.08|3037.79|3030.09|3037.81|3030.11|3037.62|3029.92|29
1650167650000|2022-04-17 03:54:10|3037.76|3030.06|3037.76|3030.06|3037.77|3030.07|3037.74|3030.04|6
1650167660000|2022-04-17 03:54:20|3037.8|3030.1|3037.82|3030.12|3037.82|3030.12|3037.76|3030.06|4
1650167670000|2022-04-17 03:54:30|3037.81|3030.11|3037.78|3030.08|3037.84|3030.14|3037.78|3030.08|6
1650167680000|2022-04-17 03:54:40|3037.76|3030.06|3037.73|3030.03|3037.81|3030.11|3037.64|3029.94|21
1650167690000|2022-04-17 03:54:50|3037.78|3030.08|3038.06|3030.36|3038.07|3030.37|3037.73|3030.03|15
1650167700000|2022-04-17 03:55:00|3038.05|3030.35|3038.06|3030.36|3038.14|3030.44|3037.9|3030.2|19
1650167710000|2022-04-17 03:55:10|3037.98|3030.28|3037.96|3030.26|3038|3030.3|3037.92|3030.22|11
1650167720000|2022-04-17 03:55:20|3037.97|3030.27|3037.92|3030.22|3037.97|3030.27|3037.91|3030.21|13
1650167730000|2022-04-17 03:55:30|3037.93|3030.23|3037.66|3029.96|3037.93|3030.23|3037.66|3029.96|24
1650167740000|2022-04-17 03:55:40|3037.64|3029.94|3037.86|3030.16|3037.98|3030.28|3037.64|3029.94|18
1650167750000|2022-04-17 03:55:50|3037.87|3030.17|3037.77|3030.07|3037.95|3030.25|3037.77|3030.07|18
1650167760000|2022-04-17 03:56:00|3037.82|3030.12|3037.74|3030.04|3037.83|3030.13|3037.62|3029.92|14
1650167770000|2022-04-17 03:56:10|3037.73|3030.03|3037.66|3029.96|3037.8|3030.1|3037.63|3029.93|19
1650167780000|2022-04-17 03:56:20|3037.14|3029.44|3037.64|3029.94|3037.72|3030.02|3037.11|3029.41|26
1650167790000|2022-04-17 03:56:30|3037.63|3029.93|3037.67|3029.97|3037.88|3030.18|3037.61|3029.91|26
1650167800000|2022-04-17 03:56:40|3037.68|3029.98|3037.71|3030.01|3037.71|3030.01|3037.64|3029.94|18
1650167810000|2022-04-17 03:56:50|3037.66|3029.96|3037.93|3030.23|3038.15|3030.45|3037.61|3029.91|20
1650167820000|2022-04-17 03:57:00|3037.86|3030.16|3037.92|3030.22|3037.97|3030.27|3037.84|3030.14|10
1650167830000|2022-04-17 03:57:10|3038.12|3030.42|3038.15|3030.45|3038.16|3030.46|3038.07|3030.37|11
1650167840000|2022-04-17 03:57:20|3038.1|3030.4|3038.03|3030.33|3038.12|3030.42|3038.03|3030.33|9
1650167850000|2022-04-17 03:57:30|3038.04|3030.34|3038.09|3030.39|3038.12|3030.42|3037.99|3030.29|12
1650167860000|2022-04-17 03:57:40|3038.14|3030.44|3038.15|3030.45|3038.15|3030.45|3038.06|3030.36|12
1650167870000|2022-04-17 03:57:50|3038.12|3030.42|3038.12|3030.42|3038.14|3030.44|3038.02|3030.32|20
1650167880000|2022-04-17 03:58:00|3038.16|3030.46|3038.16|3030.46|3038.26|3030.56|3038.06|3030.36|23
1650167890000|2022-04-17 03:58:10|3038.17|3030.47|3038.18|3030.48|3038.19|3030.49|3038.16|3030.46|10
1650167900000|2022-04-17 03:58:20|3038.17|3030.47|3038.19|3030.49|3038.24|3030.54|3038.17|3030.47|3
1650167910000|2022-04-17 03:58:30|3038.18|3030.48|3038.19|3030.49|3038.26|3030.56|3038.11|3030.41|11
1650167920000|2022-04-17 03:58:40|3038.12|3030.42|3038.21|3030.51|3038.24|3030.54|3038.12|3030.42|25
1650167930000|2022-04-17 03:58:50|3038.13|3030.43|3037.05|3029.35|3038.21|3030.51|3037.05|3029.35|21
1650167940000|2022-04-17 03:59:00|3037.15|3029.45|3037.04|3029.34|3037.19|3029.49|3037.04|3029.34|30
1650167950000|2022-04-17 03:59:10|3037.07|3029.37|3037.06|3029.36|3037.09|3029.39|3037.03|3029.33|23
1650167960000|2022-04-17 03:59:20|3037.04|3029.34|3036.39|3028.69|3037.09|3029.39|3036.17|3028.47|25
1650167970000|2022-04-17 03:59:30|3036.37|3028.67|3035.92|3028.22|3036.37|3028.67|3035.88|3028.18|34
1650167980000|2022-04-17 03:59:40|3035.33|3027.63|3034.68|3026.98|3035.62|3027.92|3034.63|3026.93|30
1650167990000|2022-04-17 03:59:50|3034.67|3026.97|3033.82|3026.12|3034.7|3027|3033.82|3026.12|26
1650168000000|2022-04-17 04:00:00|3033.83|3026.13|3034.38|3026.68|3034.48|3026.78|3033.47|3025.77|37
1650168010000|2022-04-17 04:00:10|3034.35|3026.65|3033.29|3025.59|3034.35|3026.65|3033.24|3025.54|32
1650168020000|2022-04-17 04:00:20|3033.28|3025.58|3033.27|3025.57|3033.44|3025.74|3033.25|3025.55|29
1650168030000|2022-04-17 04:00:30|3033.33|3025.63|3034.86|3027.16|3034.96|3027.26|3033.3|3025.6|32
1650168040000|2022-04-17 04:00:40|3034.84|3027.14|3035.39|3027.69|3035.67|3027.97|3034.84|3027.14|36
1650168050000|2022-04-17 04:00:50|3035.34|3027.64|3035.06|3027.36|3035.34|3027.64|3034.95|3027.25|28
1650168060000|2022-04-17 04:01:00|3035.07|3027.37|3035.08|3027.38|3035.08|3027.38|3035.06|3027.36|5
1650168070000|2022-04-17 04:01:10|3035.07|3027.37|3035.37|3027.67|3035.4|3027.7|3035.06|3027.36|24
1650168080000|2022-04-17 04:01:20|3035.34|3027.64|3035.8|3028.1|3036.07|3028.37|3035.34|3027.64|23
1650168090000|2022-04-17 04:01:30|3035.76|3028.06|3035.66|3027.96|3035.76|3028.06|3035.61|3027.91|19
1650168100000|2022-04-17 04:01:40|3035.67|3027.97|3035.63|3027.93|3035.68|3027.98|3035.63|3027.93|32
1650168110000|2022-04-17 04:01:50|3035.62|3027.92|3035.61|3027.91|3035.62|3027.92|3035.61|3027.91|6
1650168120000|2022-04-17 04:02:00|3035.6|3027.9|3035.62|3027.92|3035.63|3027.93|3035.57|3027.87|15
1650168130000|2022-04-17 04:02:10|3035.6|3027.9|3035.37|3027.67|3035.6|3027.9|3035.35|3027.65|20
1650168140000|2022-04-17 04:02:20|3035.36|3027.66|3034.56|3026.86|3035.36|3027.66|3034.51|3026.81|22
1650168150000|2022-04-17 04:02:30|3034.53|3026.83|3035.31|3027.61|3035.41|3027.71|3034.53|3026.83|22
1650168160000|2022-04-17 04:02:40|3035.25|3027.55|3034.96|3027.26|3035.31|3027.61|3034.91|3027.21|21
1650168170000|2022-04-17 04:02:50|3035.01|3027.31|3035.01|3027.31|3035.02|3027.32|3035|3027.3|5
1650168180000|2022-04-17 04:03:00|3035.02|3027.32|3035.03|3027.33|3035.05|3027.35|3034.99|3027.29|8
1650168190000|2022-04-17 04:03:10|3035.04|3027.34|3035.05|3027.35|3035.06|3027.36|3035.02|3027.32|6
1650168200000|2022-04-17 04:03:20|3035.02|3027.32|3035.19|3027.49|3035.2|3027.5|3035|3027.3|10
1650168210000|2022-04-17 04:03:30|3035.2|3027.5|3035.17|3027.47|3035.2|3027.5|3035.16|3027.46|7
1650168220000|2022-04-17 04:03:40|3035.16|3027.46|3035.16|3027.46|3035.17|3027.47|3035.09|3027.39|14
1650168230000|2022-04-17 04:03:50|3035.06|3027.36|3035.13|3027.43|3035.17|3027.47|3035.06|3027.36|18
1650168240000|2022-04-17 04:04:00|3035.12|3027.42|3035.13|3027.43|3035.16|3027.46|3035.06|3027.36|13
1650168250000|2022-04-17 04:04:10|3035.12|3027.42|3035.14|3027.44|3035.14|3027.44|3035.12|3027.42|3
1650168260000|2022-04-17 04:04:20|3035.15|3027.45|3035.5|3027.8|3035.59|3027.89|3035.15|3027.45|18
1650168270000|2022-04-17 04:04:30|3035.86|3028.16|3035.9|3028.2|3035.91|3028.21|3035.86|3028.16|5
1650168280000|2022-04-17 04:04:40|3035.88|3028.18|3035.91|3028.21|3035.91|3028.21|3035.88|3028.18|4
1650168290000|2022-04-17 04:04:50|3035.92|3028.22|3035.92|3028.22|3035.92|3028.22|3035.92|3028.22|1
1650168300000|2022-04-17 04:05:00|3035.91|3028.21|3036.25|3028.55|3036.25|3028.55|3035.9|3028.2|13
1650168310000|2022-04-17 04:05:10|3036.26|3028.56|3036.72|3029.02|3036.72|3029.02|3036.26|3028.56|10
1650168320000|2022-04-17 04:05:20|3036.73|3029.03|3036.77|3029.07|3036.77|3029.07|3036.68|3028.98|9
1650168330000|2022-04-17 04:05:30|3036.62|3028.92|3036.73|3029.03|3036.74|3029.04|3036.49|3028.79|17
1650168340000|2022-04-17 04:05:40|3036.74|3029.04|3036.68|3028.98|3036.75|3029.05|3036.68|3028.98|11
1650168350000|2022-04-17 04:05:50|3036.72|3029.02|3036.71|3029.01|3036.74|3029.04|3036.65|3028.95|10
1650168360000|2022-04-17 04:06:00|3036.72|3029.02|3036.71|3029.01|3036.75|3029.05|3036.65|3028.95|25
1650168370000|2022-04-17 04:06:10|3036.72|3029.02|3036.68|3028.98|3036.72|3029.02|3036.65|3028.95|17
1650168380000|2022-04-17 04:06:20|3036.64|3028.94|3036.13|3028.43|3036.64|3028.94|3036.08|3028.38|27
1650168390000|2022-04-17 04:06:30|3036.14|3028.44|3036.24|3028.54|3036.29|3028.59|3036.06|3028.36|19
1650168400000|2022-04-17 04:06:40|3036.28|3028.58|3035.92|3028.22|3036.28|3028.58|3035.88|3028.18|19
1650168410000|2022-04-17 04:06:50|3035.91|3028.21|3036.56|3028.86|3036.56|3028.86|3035.91|3028.21|23
1650168420000|2022-04-17 04:07:00|3036.57|3028.87|3036.81|3029.11|3036.88|3029.18|3036.56|3028.86|27
1650168430000|2022-04-17 04:07:10|3036.8|3029.1|3036.74|3029.04|3036.84|3029.14|3036.63|3028.93|24
1650168440000|2022-04-17 04:07:20|3036.77|3029.07|3036.75|3029.05|3036.78|3029.08|3036.74|3029.04|17
1650168450000|2022-04-17 04:07:30|3036.76|3029.06|3036.78|3029.08|3036.84|3029.14|3036.75|3029.05|20
1650168460000|2022-04-17 04:07:40|3036.81|3029.11|3036.85|3029.15|3036.86|3029.16|3036.8|3029.1|19
1650168470000|2022-04-17 04:07:50|3036.81|3029.11|3036.82|3029.12|3036.93|3029.23|3036.8|3029.1|14
1650168480000|2022-04-17 04:08:00|3036.83|3029.13|3037.2|3029.5|3037.2|3029.5|3036.8|3029.1|15
1650168490000|2022-04-17 04:08:10|3037.22|3029.52|3037.44|3029.74|3037.68|3029.98|3037.22|3029.52|28
1650168500000|2022-04-17 04:08:20|3037.43|3029.73|3037.37|3029.67|3037.44|3029.74|3037.34|3029.64|18
1650168510000|2022-04-17 04:08:30|3037.34|3029.64|3037.45|3029.75|3037.49|3029.79|3037.23|3029.53|22
1650168520000|2022-04-17 04:08:40|3037.47|3029.77|3037.48|3029.78|3037.5|3029.8|3037.39|3029.69|15
1650168530000|2022-04-17 04:08:50|3037.47|3029.77|3037.4|3029.7|3037.5|3029.8|3037.4|3029.7|14
1650168540000|2022-04-17 04:09:00|3037.44|3029.74|3037.49|3029.79|3037.49|3029.79|3037.4|3029.7|10
1650168550000|2022-04-17 04:09:10|3037.5|3029.8|3037.55|3029.85|3037.55|3029.85|3037.49|3029.79|7
1650168560000|2022-04-17 04:09:20|3037.59|3029.89|3037.58|3029.88|3037.59|3029.89|3037.53|3029.83|11
1650168570000|2022-04-17 04:09:30|3037.6|3029.9|3037.53|3029.83|3037.61|3029.91|3037.53|3029.83|12
1650168580000|2022-04-17 04:09:40|3037.54|3029.84|3037.52|3029.82|3037.58|3029.88|3037.52|3029.82|6
1650168590000|2022-04-17 04:09:50|3037.55|3029.85|3037.54|3029.84|3037.55|3029.85|3037.5|3029.8|11
1650168600000|2022-04-17 04:10:00|3037.55|3029.85|3037.79|3030.09|3037.83|3030.13|3037.53|3029.83|15
1650168610000|2022-04-17 04:10:10|3037.8|3030.1|3037.83|3030.13|3037.84|3030.14|3037.8|3030.1|6
1650168620000|2022-04-17 04:10:20|3037.74|3030.04|3037.41|3029.71|3037.74|3030.04|3037.36|3029.66|25
1650168630000|2022-04-17 04:10:30|3037.4|3029.7|3037.26|3029.56|3037.43|3029.73|3037.23|3029.53|17
1650168640000|2022-04-17 04:10:40|3037.25|3029.55|3037.35|3029.65|3037.35|3029.65|3037.18|3029.48|6
1650168650000|2022-04-17 04:10:50|3037.28|3029.58|3037.29|3029.59|3037.5|3029.8|3037.28|3029.58|8
1650168660000|2022-04-17 04:11:00|3037.3|3029.6|3037.35|3029.65|3037.35|3029.65|3037.3|3029.6|10
1650168670000|2022-04-17 04:11:10|3037.36|3029.66|3037.37|3029.67|3037.38|3029.68|3037.27|3029.57|11
1650168680000|2022-04-17 04:11:20|3037.54|3029.84|3038.05|3030.35|3038.18|3030.48|3037.54|3029.84|14
1650168690000|2022-04-17 04:11:30|3038.06|3030.36|3038.12|3030.42|3038.15|3030.45|3038.06|3030.36|30
1650168700000|2022-04-17 04:11:40|3038.2|3030.5|3038.54|3030.84|3038.54|3030.84|3038.12|3030.42|20
1650168710000|2022-04-17 04:11:50|3038.56|3030.86|3038.73|3031.03|3038.76|3031.06|3038.56|3030.86|21
1650168720000|2022-04-17 04:12:00|3038.75|3031.05|3038.69|3030.99|3038.77|3031.07|3038.62|3030.92|20
1650168730000|2022-04-17 04:12:10|3038.68|3030.98|3038.52|3030.82|3038.74|3031.04|3038.44|3030.74|23
1650168740000|2022-04-17 04:12:20|3038.47|3030.77|3038.31|3030.61|3038.55|3030.85|3038.13|3030.43|28
1650168750000|2022-04-17 04:12:30|3038.34|3030.64|3038.55|3030.85|3038.56|3030.86|3038.34|3030.64|23
1650168760000|2022-04-17 04:12:40|3038.59|3030.89|3038.55|3030.85|3038.59|3030.89|3038.44|3030.74|15
1650168770000|2022-04-17 04:12:50|3038.54|3030.84|3038.67|3030.97|3038.67|3030.97|3038.47|3030.77|22
1650168780000|2022-04-17 04:13:00|3038.65|3030.95|3038.66|3030.96|3038.66|3030.96|3038.57|3030.87|20
1650168790000|2022-04-17 04:13:10|3038.67|3030.97|3038.66|3030.96|3038.68|3030.98|3038.55|3030.85|13
1650168800000|2022-04-17 04:13:20|3038.68|3030.98|3038.69|3030.99|3038.69|3030.99|3038.58|3030.88|17
1650168810000|2022-04-17 04:13:30|3038.7|3031|3038.73|3031.03|3038.73|3031.03|3038.7|3031|2
1650168820000|2022-04-17 04:13:40|3038.74|3031.04|3038.38|3030.68|3038.74|3031.04|3038.18|3030.48|10
1650168830000|2022-04-17 04:13:50|3038.39|3030.69|3038.67|3030.97|3038.73|3031.03|3038.26|3030.56|16
1650168840000|2022-04-17 04:14:00|3038.69|3030.99|3038.79|3031.09|3038.79|3031.09|3038.69|3030.99|9
1650168860000|2022-04-17 04:14:20|3038.8|3031.1|3038.97|3031.27|3038.99|3031.29|3038.8|3031.1|8
1650168870000|2022-04-17 04:14:30|3039.02|3031.32|3038.77|3031.07|3039.02|3031.32|3038.71|3031.01|24
1650168880000|2022-04-17 04:14:40|3038.82|3031.12|3038.75|3031.05|3038.88|3031.18|3038.75|3031.05|7
1650168890000|2022-04-17 04:14:50|3038.76|3031.06|3038.88|3031.18|3038.88|3031.18|3038.75|3031.05|10
1650168900000|2022-04-17 04:15:00|3038.75|3031.05|3038.71|3031.01|3038.87|3031.17|3038.69|3030.99|12
1650168910000|2022-04-17 04:15:10|3038.75|3031.05|3038.76|3031.06|3038.89|3031.19|3038.75|3031.05|11
1650168920000|2022-04-17 04:15:20|3038.79|3031.09|3038.87|3031.17|3038.87|3031.17|3038.7|3031|20
1650168930000|2022-04-17 04:15:30|3038.88|3031.18|3038.86|3031.16|3038.93|3031.23|3038.77|3031.07|14
1650168940000|2022-04-17 04:15:40|3038.85|3031.15|3038.89|3031.19|3038.9|3031.2|3038.75|3031.05|15
1650168950000|2022-04-17 04:15:50|3038.9|3031.2|3038.95|3031.25|3038.97|3031.27|3038.89|3031.19|12
1650168960000|2022-04-17 04:16:00|3038.96|3031.26|3038.71|3031.01|3038.99|3031.29|3038.68|3030.98|10
1650168970000|2022-04-17 04:16:10|3038.79|3031.09|3038.8|3031.1|3038.83|3031.13|3038.77|3031.07|11
1650168980000|2022-04-17 04:16:20|3038.82|3031.12|3038.84|3031.14|3038.85|3031.15|3038.66|3030.96|19
1650168990000|2022-04-17 04:16:30|3038.8|3031.1|3038.8|3031.1|3038.85|3031.15|3038.78|3031.08|20
1650169000000|2022-04-17 04:16:40|3038.81|3031.11|3038.85|3031.15|3038.92|3031.22|3038.76|3031.06|23
1650169010000|2022-04-17 04:16:50|3038.84|3031.14|3038.97|3031.27|3039.02|3031.32|3038.84|3031.14|14
1650169020000|2022-04-17 04:17:00|3038.98|3031.28|3038.98|3031.28|3038.99|3031.29|3038.96|3031.26|14
1650169030000|2022-04-17 04:17:10|3039|3031.3|3038.95|3031.25|3039.03|3031.33|3038.94|3031.24|25
1650169040000|2022-04-17 04:17:20|3038.96|3031.26|3038.98|3031.28|3039|3031.3|3038.95|3031.25|12
1650169050000|2022-04-17 04:17:30|3038.96|3031.26|3039.01|3031.31|3039.06|3031.36|3038.96|3031.26|16
1650169060000|2022-04-17 04:17:40|3039.02|3031.32|3039.02|3031.32|3039.08|3031.38|3038.98|3031.28|22
1650169070000|2022-04-17 04:17:50|3039.03|3031.33|3039.74|3032.04|3039.77|3032.07|3039.03|3031.33|23
1650169080000|2022-04-17 04:18:00|3039.77|3032.07|3040.05|3032.35|3040.05|3032.35|3039.77|3032.07|18
1650169090000|2022-04-17 04:18:10|3040.1|3032.4|3040.11|3032.41|3040.14|3032.44|3040.05|3032.35|20
1650169100000|2022-04-17 04:18:20|3040.1|3032.4|3042.53|3034.83|3043.25|3035.55|3040.05|3032.35|35
1650169110000|2022-04-17 04:18:30|3042.46|3034.76|3042.55|3034.85|3042.59|3034.89|3042.42|3034.72|21
1650169120000|2022-04-17 04:18:40|3042.57|3034.87|3042.49|3034.79|3042.59|3034.89|3042.33|3034.63|16
1650169130000|2022-04-17 04:18:50|3042.46|3034.76|3042.55|3034.85|3042.62|3034.92|3042.4|3034.7|11
1650169140000|2022-04-17 04:19:00|3042.56|3034.86|3042.61|3034.91|3042.61|3034.91|3042.51|3034.81|14
1650169150000|2022-04-17 04:19:10|3042.6|3034.9|3042.49|3034.79|3042.6|3034.9|3042.35|3034.65|22
1650169160000|2022-04-17 04:19:20|3042.52|3034.82|3042.44|3034.74|3042.53|3034.83|3042.4|3034.7|25
1650169170000|2022-04-17 04:19:30|3042.57|3034.87|3041.37|3033.67|3042.57|3034.87|3041.3|3033.6|28
1650169180000|2022-04-17 04:19:40|3041.41|3033.71|3041.39|3033.69|3041.42|3033.72|3041.3|3033.6|10
1650169190000|2022-04-17 04:19:50|3041.32|3033.62|3041.38|3033.68|3041.38|3033.68|3041.3|3033.6|10
1650169200000|2022-04-17 04:20:00|3041.31|3033.61|3041.32|3033.62|3041.35|3033.65|3041.23|3033.53|20
1650169210000|2022-04-17 04:20:10|3041.28|3033.58|3041.33|3033.63|3041.34|3033.64|3041.22|3033.52|16
1650169220000|2022-04-17 04:20:20|3041.38|3033.68|3041.37|3033.67|3041.39|3033.69|3041.34|3033.64|17
1650169230000|2022-04-17 04:20:30|3041.36|3033.66|3041.37|3033.67|3041.37|3033.67|3041.36|3033.66|12
1650169240000|2022-04-17 04:20:40|3041.4|3033.7|3041.72|3034.02|3041.73|3034.03|3041.4|3033.7|11
1650169250000|2022-04-17 04:20:50|3041.76|3034.06|3041.83|3034.13|3041.83|3034.13|3041.76|3034.06|4
1650169260000|2022-04-17 04:21:00|3041.86|3034.16|3041.87|3034.17|3041.89|3034.19|3041.79|3034.09|16
1650169270000|2022-04-17 04:21:10|3041.85|3034.15|3042.27|3034.57|3042.42|3034.72|3041.83|3034.13|21
1650169280000|2022-04-17 04:21:20|3042.29|3034.59|3042.15|3034.45|3042.33|3034.63|3042.06|3034.36|25
1650169290000|2022-04-17 04:21:30|3042.18|3034.48|3042.25|3034.55|3042.3|3034.6|3042.13|3034.43|19
1650169300000|2022-04-17 04:21:40|3042.26|3034.56|3042.35|3034.65|3042.35|3034.65|3042.23|3034.53|19
1650169310000|2022-04-17 04:21:50|3042.36|3034.66|3042.28|3034.58|3042.4|3034.7|3042.28|3034.58|14
1650169320000|2022-04-17 04:22:00|3042.29|3034.59|3042.23|3034.53|3042.43|3034.73|3042.2|3034.5|21
1650169330000|2022-04-17 04:22:10|3042.26|3034.56|3042.21|3034.51|3042.28|3034.58|3042.21|3034.51|13
1650169340000|2022-04-17 04:22:20|3042.19|3034.49|3041.67|3033.97|3042.22|3034.52|3041.67|3033.97|18
1650169350000|2022-04-17 04:22:30|3041.52|3033.82|3042.35|3034.65|3042.37|3034.67|3041.49|3033.79|29
1650169360000|2022-04-17 04:22:40|3042.3|3034.6|3042.36|3034.66|3042.36|3034.66|3042.24|3034.54|27
1650169370000|2022-04-17 04:22:50|3042.35|3034.65|3042.31|3034.61|3042.35|3034.65|3042.27|3034.57|17
1650169380000|2022-04-17 04:23:00|3042.34|3034.64|3042.43|3034.73|3042.48|3034.78|3042.34|3034.64|18
1650169390000|2022-04-17 04:23:10|3042.35|3034.65|3042.08|3034.38|3042.35|3034.65|3042.08|3034.38|12
1650169400000|2022-04-17 04:23:20|3042.06|3034.36|3042.12|3034.42|3042.15|3034.45|3042.02|3034.32|15
1650169410000|2022-04-17 04:23:30|3042.2|3034.5|3042.2|3034.5|3042.21|3034.51|3042.18|3034.48|10
1650169420000|2022-04-17 04:23:40|3042.19|3034.49|3042.2|3034.5|3042.21|3034.51|3042.17|3034.47|11
1650169430000|2022-04-17 04:23:50|3042.22|3034.52|3042.39|3034.69|3042.42|3034.72|3042.22|3034.52|12
1650169440000|2022-04-17 04:24:00|3042.43|3034.73|3042.3|3034.6|3042.43|3034.73|3042.28|3034.58|17
1650169450000|2022-04-17 04:24:10|3042.31|3034.61|3043.13|3035.43|3043.13|3035.43|3042.3|3034.6|12
1650169460000|2022-04-17 04:24:20|3043.25|3035.55|3042.93|3035.23|3043.31|3035.61|3042.84|3035.14|18
1650169470000|2022-04-17 04:24:30|3042.91|3035.21|3042.93|3035.23|3042.94|3035.24|3042.89|3035.19|13
1650169480000|2022-04-17 04:24:40|3042.92|3035.22|3042.83|3035.13|3042.92|3035.22|3042.8|3035.1|9
1650169490000|2022-04-17 04:24:50|3042.8|3035.1|3042.89|3035.19|3042.92|3035.22|3042.78|3035.08|10
1650169500000|2022-04-17 04:25:00|3042.85|3035.15|3043.3|3035.6|3043.33|3035.63|3042.77|3035.07|17
1650169510000|2022-04-17 04:25:10|3043.2|3035.5|3043.07|3035.37|3043.37|3035.67|3043.02|3035.32|26
1650169520000|2022-04-17 04:25:20|3043.11|3035.41|3043.12|3035.42|3043.17|3035.47|3042.99|3035.29|13
1650169530000|2022-04-17 04:25:30|3043.1|3035.4|3043.19|3035.49|3043.19|3035.49|3042.96|3035.26|22
1650169540000|2022-04-17 04:25:40|3043.15|3035.45|3041.56|3033.86|3043.21|3035.51|3041.53|3033.83|28
1650169550000|2022-04-17 04:25:50|3041.57|3033.87|3040.88|3033.18|3041.58|3033.88|3040.86|3033.16|28
1650169560000|2022-04-17 04:26:00|3040.83|3033.13|3040.85|3033.15|3040.94|3033.24|3040.74|3033.04|16
1650169570000|2022-04-17 04:26:10|3040.86|3033.16|3040.9|3033.2|3040.95|3033.25|3040.84|3033.14|19
1650169580000|2022-04-17 04:26:20|3040.91|3033.21|3041.02|3033.32|3041.04|3033.34|3040.91|3033.21|23
1650169590000|2022-04-17 04:26:30|3040.99|3033.29|3041.7|3034|3041.74|3034.04|3040.97|3033.27|28
1650169600000|2022-04-17 04:26:40|3041.65|3033.95|3041.69|3033.99|3041.7|3034|3041.65|3033.95|13
1650169610000|2022-04-17 04:26:50|3041.67|3033.97|3041.83|3034.13|3041.84|3034.14|3041.64|3033.94|15
1650169620000|2022-04-17 04:27:00|3041.82|3034.12|3041.36|3033.66|3041.9|3034.2|3041.36|3033.66|27
1650169630000|2022-04-17 04:27:10|3041.35|3033.65|3041.41|3033.71|3041.46|3033.76|3041.34|3033.64|9
1650169640000|2022-04-17 04:27:20|3041.43|3033.73|3041.43|3033.73|3041.5|3033.8|3041.41|3033.71|12
1650169650000|2022-04-17 04:27:30|3041.48|3033.78|3041.51|3033.81|3041.6|3033.9|3041.43|3033.73|18
1650169660000|2022-04-17 04:27:40|3041.48|3033.78|3041.41|3033.71|3041.48|3033.78|3041.32|3033.62|20
1650169670000|2022-04-17 04:27:50|3041.34|3033.64|3041.36|3033.66|3041.36|3033.66|3041.33|3033.63|4
1650169680000|2022-04-17 04:28:00|3041.37|3033.67|3041.33|3033.63|3041.44|3033.74|3041.33|3033.63|8
1650169690000|2022-04-17 04:28:10|3041.35|3033.65|3041.36|3033.66|3041.36|3033.66|3041.35|3033.65|2
1650169700000|2022-04-17 04:28:20|3041.41|3033.71|3041.4|3033.7|3041.41|3033.71|3041.12|3033.42|19
1650169710000|2022-04-17 04:28:30|3041.42|3033.72|3041.54|3033.84|3041.54|3033.84|3041.39|3033.69|10
1650169720000|2022-04-17 04:28:40|3041.55|3033.85|3041.69|3033.99|3041.77|3034.07|3041.54|3033.84|24
1650169730000|2022-04-17 04:28:50|3041.72|3034.02|3041.78|3034.08|3041.78|3034.08|3041.65|3033.95|16
1650169740000|2022-04-17 04:29:00|3041.72|3034.02|3041.8|3034.1|3041.8|3034.1|3041.66|3033.96|19
1650169750000|2022-04-17 04:29:10|3041.84|3034.14|3041.97|3034.27|3042.01|3034.31|3041.82|3034.12|25
1650169760000|2022-04-17 04:29:20|3041.91|3034.21|3042.01|3034.31|3042.04|3034.34|3041.91|3034.21|18
1650169770000|2022-04-17 04:29:30|3042|3034.3|3042.01|3034.31|3042.04|3034.34|3041.96|3034.26|17
1650169780000|2022-04-17 04:29:40|3042.02|3034.32|3042.07|3034.37|3042.09|3034.39|3041.97|3034.27|24
1650169790000|2022-04-17 04:29:50|3042.08|3034.38|3042|3034.3|3042.08|3034.38|3041.86|3034.16|24
1650169800000|2022-04-17 04:30:00|3042.04|3034.34|3041.53|3033.83|3042.07|3034.37|3041.36|3033.66|26
1650169810000|2022-04-17 04:30:10|3041.51|3033.81|3041.22|3033.52|3041.51|3033.81|3041.13|3033.43|25
1650169820000|2022-04-17 04:30:20|3041.26|3033.56|3041.27|3033.57|3041.32|3033.62|3041.19|3033.49|17
1650169830000|2022-04-17 04:30:30|3041.26|3033.56|3041.3|3033.6|3041.33|3033.63|3041.26|3033.56|12
1650169840000|2022-04-17 04:30:40|3041.29|3033.59|3041.31|3033.61|3041.33|3033.63|3041.28|3033.58|21
1650169850000|2022-04-17 04:30:50|3041.32|3033.62|3041.21|3033.51|3041.34|3033.64|3041.15|3033.45|20
1650169860000|2022-04-17 04:31:00|3041.22|3033.52|3041.21|3033.51|3041.24|3033.54|3041.2|3033.5|14
1650169870000|2022-04-17 04:31:10|3041.2|3033.5|3041.21|3033.51|3041.26|3033.56|3041.15|3033.45|26
1650169880000|2022-04-17 04:31:20|3041.19|3033.49|3041.18|3033.48|3041.21|3033.51|3041.17|3033.47|21
1650169890000|2022-04-17 04:31:30|3041.2|3033.5|3041.53|3033.83|3041.78|3034.08|3041.2|3033.5|31
1650169900000|2022-04-17 04:31:40|3041.52|3033.82|3041.46|3033.76|3041.55|3033.85|3041.45|3033.75|26
1650169910000|2022-04-17 04:31:50|3041.47|3033.77|3041.44|3033.74|3041.56|3033.86|3041.43|3033.73|26
1650169920000|2022-04-17 04:32:00|3041.43|3033.73|3041.49|3033.79|3041.5|3033.8|3041.43|3033.73|16
1650169930000|2022-04-17 04:32:10|3041.46|3033.76|3041.44|3033.74|3041.49|3033.79|3041.44|3033.74|5
1650169940000|2022-04-17 04:32:20|3041.42|3033.72|3041.41|3033.71|3041.51|3033.81|3041.38|3033.68|27
1650169950000|2022-04-17 04:32:30|3041.49|3033.79|3040.66|3032.96|3041.5|3033.8|3040.65|3032.95|25
1650169960000|2022-04-17 04:32:40|3040.64|3032.94|3040.43|3032.73|3040.7|3033|3040.43|3032.73|28
1650169970000|2022-04-17 04:32:50|3040.44|3032.74|3040.12|3032.42|3040.49|3032.79|3040.12|3032.42|27
1650169980000|2022-04-17 04:33:00|3040.04|3032.34|3040.31|3032.61|3040.4|3032.7|3040.04|3032.34|28
1650169990000|2022-04-17 04:33:10|3040.21|3032.51|3040.54|3032.84|3040.58|3032.88|3040.2|3032.5|35
1650170000000|2022-04-17 04:33:20|3040.55|3032.85|3040.54|3032.84|3040.57|3032.87|3040.53|3032.83|5
1650170010000|2022-04-17 04:33:30|3040.55|3032.85|3040.16|3032.46|3040.57|3032.87|3040.12|3032.42|17
1650170020000|2022-04-17 04:33:40|3040.14|3032.44|3040.14|3032.44|3040.15|3032.45|3039.94|3032.24|13
1650170030000|2022-04-17 04:33:50|3040.15|3032.45|3040.06|3032.36|3040.15|3032.45|3040.05|3032.35|8
1650170040000|2022-04-17 04:34:00|3040.07|3032.37|3040.01|3032.31|3040.27|3032.57|3040.01|3032.31|18
1650170050000|2022-04-17 04:34:10|3040|3032.3|3040.18|3032.48|3040.18|3032.48|3039.99|3032.29|13
1650170060000|2022-04-17 04:34:20|3040.17|3032.47|3039.87|3032.17|3040.22|3032.52|3039.87|3032.17|5
1650170070000|2022-04-17 04:34:30|3039.88|3032.18|3040.72|3033.02|3040.72|3033.02|3039.88|3032.18|15
1650170080000|2022-04-17 04:34:40|3040.7|3033|3040.72|3033.02|3040.74|3033.04|3040.66|3032.96|11
1650170090000|2022-04-17 04:34:50|3040.71|3033.01|3040.63|3032.93|3040.74|3033.04|3040.61|3032.91|10
1650170100000|2022-04-17 04:35:00|3040.62|3032.92|3040.69|3032.99|3040.69|3032.99|3040.62|3032.92|8
1650170110000|2022-04-17 04:35:10|3040.7|3033|3041.33|3033.63|3041.36|3033.66|3040.67|3032.97|17
1650170120000|2022-04-17 04:35:20|3041.39|3033.69|3042.47|3034.77|3042.5|3034.8|3041.34|3033.64|29
1650170130000|2022-04-17 04:35:30|3042.46|3034.76|3042.37|3034.67|3042.53|3034.83|3042.37|3034.67|20
1650170140000|2022-04-17 04:35:40|3042.44|3034.74|3042.62|3034.92|3042.62|3034.92|3042.42|3034.72|13
1650170150000|2022-04-17 04:35:50|3042.63|3034.93|3042.62|3034.92|3042.63|3034.93|3042.6|3034.9|11
1650170160000|2022-04-17 04:36:00|3042.63|3034.93|3042.11|3034.41|3042.67|3034.97|3042.11|3034.41|24
1650170170000|2022-04-17 04:36:10|3042.12|3034.42|3042.54|3034.84|3042.54|3034.84|3042.03|3034.33|16
1650170180000|2022-04-17 04:36:20|3042.51|3034.81|3042.51|3034.81|3042.51|3034.81|3042.51|3034.81|1
1650170190000|2022-04-17 04:36:30|3042.52|3034.82|3042.57|3034.87|3042.57|3034.87|3042.5|3034.8|14
1650170200000|2022-04-17 04:36:40|3042.55|3034.85|3042.75|3035.05|3042.78|3035.08|3042.47|3034.77|22
1650170210000|2022-04-17 04:36:50|3042.73|3035.03|3042.76|3035.06|3042.79|3035.09|3042.67|3034.97|29
1650170220000|2022-04-17 04:37:00|3042.77|3035.07|3042.68|3034.98|3042.82|3035.12|3042.68|3034.98|27
1650170230000|2022-04-17 04:37:10|3042.7|3035|3042.73|3035.03|3042.73|3035.03|3042.69|3034.99|16
1650170240000|2022-04-17 04:37:20|3042.7|3035|3042.63|3034.93|3042.7|3035|3042.61|3034.91|10
1650170250000|2022-04-17 04:37:30|3042.6|3034.9|3042.65|3034.95|3042.67|3034.97|3042.6|3034.9|22
1650170260000|2022-04-17 04:37:40|3042.64|3034.94|3042.66|3034.96|3042.66|3034.96|3042.58|3034.88|30
1650170270000|2022-04-17 04:37:50|3042.61|3034.91|3042.67|3034.97|3042.67|3034.97|3042.61|3034.91|13
1650170280000|2022-04-17 04:38:00|3042.68|3034.98|3042.58|3034.88|3042.68|3034.98|3042.54|3034.84|11
1650170290000|2022-04-17 04:38:10|3042.6|3034.9|3042.46|3034.76|3042.69|3034.99|3042.46|3034.76|22
1650170300000|2022-04-17 04:38:20|3042.48|3034.78|3042.44|3034.74|3042.51|3034.81|3042.42|3034.72|10
1650170310000|2022-04-17 04:38:30|3042.42|3034.72|3042.61|3034.91|3042.64|3034.94|3042.42|3034.72|12
1650170320000|2022-04-17 04:38:40|3042.59|3034.89|3042.52|3034.82|3042.71|3035.01|3042.52|3034.82|8
1650170330000|2022-04-17 04:38:50|3042.53|3034.83|3041.84|3034.14|3042.53|3034.83|3041.84|3034.14|19
1650170340000|2022-04-17 04:39:00|3041.79|3034.09|3041.44|3033.74|3041.79|3034.09|3041.41|3033.71|29
1650170350000|2022-04-17 04:39:10|3041.45|3033.75|3041.52|3033.82|3041.54|3033.84|3041.44|3033.74|19
1650170360000|2022-04-17 04:39:20|3041.54|3033.84|3041.6|3033.9|3041.6|3033.9|3041.54|3033.84|5
1650170370000|2022-04-17 04:39:30|3041.61|3033.91|3041.59|3033.89|3041.61|3033.91|3041.45|3033.75|11
1650170380000|2022-04-17 04:39:40|3041.6|3033.9|3041.62|3033.92|3041.63|3033.93|3041.59|3033.89|11
1650170390000|2022-04-17 04:39:50|3041.63|3033.93|3041.57|3033.87|3041.82|3034.12|3041.56|3033.86|14
1650170400000|2022-04-17 04:40:00|3041.6|3033.9|3040.71|3033.01|3041.6|3033.9|3040.63|3032.93|21
1650170410000|2022-04-17 04:40:10|3040.7|3033|3040.82|3033.12|3040.83|3033.13|3040.69|3032.99|17
1650170420000|2022-04-17 04:40:20|3040.78|3033.08|3040.76|3033.06|3040.83|3033.13|3040.75|3033.05|18
1650170430000|2022-04-17 04:40:30|3040.75|3033.05|3040.88|3033.18|3040.92|3033.22|3040.75|3033.05|14
1650170440000|2022-04-17 04:40:40|3040.91|3033.21|3040.64|3032.94|3040.91|3033.21|3040.64|3032.94|15
1650170450000|2022-04-17 04:40:50|3040.65|3032.95|3040.69|3032.99|3040.79|3033.09|3040.65|3032.95|21
1650170460000|2022-04-17 04:41:00|3040.7|3033|3040.8|3033.1|3040.9|3033.2|3040.7|3033|16
1650170470000|2022-04-17 04:41:10|3040.81|3033.11|3040.74|3033.04|3040.88|3033.18|3040.74|3033.04|17
1650170480000|2022-04-17 04:41:20|3040.8|3033.1|3040.81|3033.11|3040.85|3033.15|3040.74|3033.04|18
1650170490000|2022-04-17 04:41:30|3040.82|3033.12|3040.82|3033.12|3040.86|3033.16|3040.79|3033.09|25
1650170500000|2022-04-17 04:41:40|3040.84|3033.14|3040.78|3033.08|3040.85|3033.15|3040.75|3033.05|12
1650170510000|2022-04-17 04:41:50|3040.81|3033.11|3040.9|3033.2|3040.91|3033.21|3040.81|3033.11|11
1650170520000|2022-04-17 04:42:00|3040.91|3033.21|3040.84|3033.14|3040.91|3033.21|3040.8|3033.1|24
1650170530000|2022-04-17 04:42:10|3040.83|3033.13|3041.6|3033.9|3041.65|3033.95|3040.83|3033.13|26
1650170540000|2022-04-17 04:42:20|3041.55|3033.85|3041.7|3034|3041.71|3034.01|3041.55|3033.85|21
1650170550000|2022-04-17 04:42:30|3041.71|3034.01|3041.74|3034.04|3041.76|3034.06|3041.7|3034|10
1650170560000|2022-04-17 04:42:40|3041.72|3034.02|3041.74|3034.04|3041.75|3034.05|3041.67|3033.97|17
1650170570000|2022-04-17 04:42:50|3041.69|3033.99|3041.62|3033.92|3041.7|3034|3041.57|3033.87|29
1650170580000|2022-04-17 04:43:00|3041.66|3033.96|3041.72|3034.02|3041.72|3034.02|3041.45|3033.75|7
1650170600000|2022-04-17 04:43:20|3041.64|3033.94|3041.71|3034.01|3041.71|3034.01|3041.61|3033.91|11
1650170610000|2022-04-17 04:43:30|3041.72|3034.02|3041.76|3034.06|3041.77|3034.07|3041.69|3033.99|12
1650170620000|2022-04-17 04:43:40|3041.72|3034.02|3041.78|3034.08|3041.78|3034.08|3041.7|3034|16
1650170630000|2022-04-17 04:43:50|3041.8|3034.1|3042.79|3035.09|3042.89|3035.19|3041.8|3034.1|19
1650170640000|2022-04-17 04:44:00|3042.8|3035.1|3042.8|3035.1|3042.82|3035.12|3042.79|3035.09|7
1650170650000|2022-04-17 04:44:10|3042.81|3035.11|3042.82|3035.12|3042.84|3035.14|3042.81|3035.11|5
1650170660000|2022-04-17 04:44:20|3042.8|3035.1|3042.88|3035.18|3042.88|3035.18|3042.8|3035.1|4
1650170670000|2022-04-17 04:44:30|3042.87|3035.17|3042.93|3035.23|3042.93|3035.23|3042.83|3035.13|10
1650170680000|2022-04-17 04:44:40|3042.95|3035.25|3043.46|3035.76|3043.49|3035.79|3042.95|3035.25|19
1650170690000|2022-04-17 04:44:50|3043.47|3035.77|3043.74|3036.04|3043.76|3036.06|3043.46|3035.76|16
1650170700000|2022-04-17 04:45:00|3043.77|3036.07|3043.75|3036.05|3043.79|3036.09|3043.73|3036.03|11
1650170710000|2022-04-17 04:45:10|3043.78|3036.08|3043.63|3035.93|3043.84|3036.14|3043.63|3035.93|24
1650170720000|2022-04-17 04:45:20|3043.61|3035.91|3043.01|3035.31|3043.61|3035.91|3043|3035.3|23
1650170730000|2022-04-17 04:45:30|3043.03|3035.33|3043.74|3036.04|3043.75|3036.05|3043.03|3035.33|18
1650170740000|2022-04-17 04:45:40|3043.79|3036.09|3043.81|3036.11|3043.81|3036.11|3043.74|3036.04|10
1650170750000|2022-04-17 04:45:50|3043.8|3036.1|3043.38|3035.68|3043.85|3036.15|3043.36|3035.66|12
1650170760000|2022-04-17 04:46:00|3043.33|3035.63|3043.52|3035.82|3043.52|3035.82|3043.33|3035.63|20
1650170770000|2022-04-17 04:46:10|3043.51|3035.81|3043.46|3035.76|3043.51|3035.81|3043.24|3035.54|16
1650170780000|2022-04-17 04:46:20|3043.49|3035.79|3043.5|3035.8|3043.51|3035.81|3043.49|3035.79|9
1650170790000|2022-04-17 04:46:30|3043.46|3035.76|3043.88|3036.18|3043.93|3036.23|3043.44|3035.74|23
1650170800000|2022-04-17 04:46:40|3043.89|3036.19|3043.69|3035.99|3043.89|3036.19|3043.6|3035.9|18
1650170810000|2022-04-17 04:46:50|3043.68|3035.98|3043.33|3035.63|3043.69|3035.99|3043.29|3035.59|21
1650170820000|2022-04-17 04:47:00|3043.32|3035.62|3043.2|3035.5|3043.34|3035.64|3043.1|3035.4|21
1650170830000|2022-04-17 04:47:10|3043.17|3035.47|3043.21|3035.51|3043.22|3035.52|3043.17|3035.47|13
1650170840000|2022-04-17 04:47:20|3043.12|3035.42|3042.87|3035.17|3043.12|3035.42|3042.79|3035.09|21
1650170850000|2022-04-17 04:47:30|3042.84|3035.14|3042.87|3035.17|3042.92|3035.22|3042.79|3035.09|21
1650170860000|2022-04-17 04:47:40|3042.88|3035.18|3042.95|3035.25|3042.97|3035.27|3042.88|3035.18|16
1650170870000|2022-04-17 04:47:50|3042.97|3035.27|3043.06|3035.36|3043.06|3035.36|3042.97|3035.27|9
1650170880000|2022-04-17 04:48:00|3043.05|3035.35|3043.01|3035.31|3043.11|3035.41|3042.95|3035.25|22
1650170890000|2022-04-17 04:48:10|3043.02|3035.32|3043.09|3035.39|3043.11|3035.41|3043.02|3035.32|17
1650170900000|2022-04-17 04:48:20|3043.07|3035.37|3043.09|3035.39|3043.11|3035.41|3043.06|3035.36|8
1650170910000|2022-04-17 04:48:30|3043.08|3035.38|3042.99|3035.29|3043.09|3035.39|3042.97|3035.27|10
1650170920000|2022-04-17 04:48:40|3043.02|3035.32|3043.04|3035.34|3043.05|3035.35|3043.01|3035.31|12
1650170930000|2022-04-17 04:48:50|3043.03|3035.33|3043.04|3035.34|3043.04|3035.34|3043.03|3035.33|2
1650170940000|2022-04-17 04:49:00|3043.02|3035.32|3043.02|3035.32|3043.04|3035.34|3043.01|3035.31|8
1650170950000|2022-04-17 04:49:10|3043|3035.3|3043.03|3035.33|3043.06|3035.36|3043|3035.3|16
1650170960000|2022-04-17 04:49:20|3043.06|3035.36|3043.08|3035.38|3043.13|3035.43|3043.03|3035.33|17
1650170970000|2022-04-17 04:49:30|3043.09|3035.39|3043.05|3035.35|3043.09|3035.39|3042.77|3035.07|14
1650170980000|2022-04-17 04:49:40|3043.04|3035.34|3042.57|3034.87|3043.06|3035.36|3042.57|3034.87|13
1650170990000|2022-04-17 04:49:50|3042.53|3034.83|3042.12|3034.42|3042.59|3034.89|3042.1|3034.4|31
1650171000000|2022-04-17 04:50:00|3042.15|3034.45|3042.12|3034.42|3042.2|3034.5|3042.11|3034.41|15
1650171010000|2022-04-17 04:50:10|3042.08|3034.38|3042.11|3034.41|3042.15|3034.45|3042.06|3034.36|26
1650171020000|2022-04-17 04:50:20|3042.1|3034.4|3042.12|3034.42|3042.13|3034.43|3042.07|3034.37|23
1650171030000|2022-04-17 04:50:30|3042.07|3034.37|3042.35|3034.65|3042.35|3034.65|3042.07|3034.37|18
1650171040000|2022-04-17 04:50:40|3042.33|3034.63|3042.19|3034.49|3042.33|3034.63|3042.13|3034.43|9
1650171050000|2022-04-17 04:50:50|3042.2|3034.5|3042.1|3034.4|3042.29|3034.59|3042.08|3034.38|19
1650171060000|2022-04-17 04:51:00|3042.12|3034.42|3042.16|3034.46|3042.21|3034.51|3042.12|3034.42|23
1650171070000|2022-04-17 04:51:10|3042.17|3034.47|3042.26|3034.56|3042.26|3034.56|3042.05|3034.35|10
1650171080000|2022-04-17 04:51:20|3042.28|3034.58|3042.45|3034.75|3042.45|3034.75|3042.21|3034.51|22
1650171090000|2022-04-17 04:51:30|3042.46|3034.76|3042.26|3034.56|3042.46|3034.76|3042.25|3034.55|18
1650171100000|2022-04-17 04:51:40|3042.3|3034.6|3042.44|3034.74|3042.45|3034.75|3042.3|3034.6|15
1650171110000|2022-04-17 04:51:50|3042.28|3034.58|3042.38|3034.68|3042.44|3034.74|3042.26|3034.56|19
1650171120000|2022-04-17 04:52:00|3042.37|3034.67|3042.27|3034.57|3042.39|3034.69|3042.23|3034.53|16
1650171130000|2022-04-17 04:52:10|3042.23|3034.53|3042.13|3034.43|3042.23|3034.53|3042.12|3034.42|19
1650171140000|2022-04-17 04:52:20|3042.15|3034.45|3042.14|3034.44|3042.22|3034.52|3042.09|3034.39|16
1650171150000|2022-04-17 04:52:30|3042.12|3034.42|3042.06|3034.36|3042.24|3034.54|3042.04|3034.34|22
1650171160000|2022-04-17 04:52:40|3042.19|3034.49|3042.22|3034.52|3042.22|3034.52|3042.13|3034.43|20
1650171170000|2022-04-17 04:52:50|3042.21|3034.51|3042.04|3034.34|3042.29|3034.59|3042.02|3034.32|19
1650171180000|2022-04-17 04:53:00|3042.03|3034.33|3042.25|3034.55|3042.25|3034.55|3041.79|3034.09|23
1650171190000|2022-04-17 04:53:10|3042.27|3034.57|3042.18|3034.48|3042.3|3034.6|3042.15|3034.45|20
1650171200000|2022-04-17 04:53:20|3042.15|3034.45|3042.37|3034.67|3042.37|3034.67|3042.15|3034.45|26
1650171210000|2022-04-17 04:53:30|3042.38|3034.68|3042.46|3034.76|3042.47|3034.77|3042.3|3034.6|13
1650171220000|2022-04-17 04:53:40|3042.47|3034.77|3042.48|3034.78|3042.48|3034.78|3042.35|3034.65|18
1650171230000|2022-04-17 04:53:50|3042.5|3034.8|3042.51|3034.81|3042.51|3034.81|3042.38|3034.68|18
1650171240000|2022-04-17 04:54:00|3042.49|3034.79|3042.47|3034.77|3042.51|3034.81|3042.47|3034.77|7
1650171250000|2022-04-17 04:54:10|3042.5|3034.8|3042.45|3034.75|3042.53|3034.83|3042.38|3034.68|16
1650171260000|2022-04-17 04:54:20|3042.43|3034.73|3042.48|3034.78|3042.48|3034.78|3042.42|3034.72|7
1650171270000|2022-04-17 04:54:30|3042.42|3034.72|3043.24|3035.54|3043.36|3035.66|3042.42|3034.72|17
1650171280000|2022-04-17 04:54:40|3043.25|3035.55|3043.23|3035.53|3043.28|3035.58|3043.19|3035.49|15
1650171290000|2022-04-17 04:54:50|3043.22|3035.52|3042.95|3035.25|3043.23|3035.53|3042.95|3035.25|14
1650171300000|2022-04-17 04:55:00|3042.98|3035.28|3043.41|3035.71|3043.43|3035.73|3042.98|3035.28|20
1650171310000|2022-04-17 04:55:10|3043.35|3035.65|3043.43|3035.73|3043.44|3035.74|3043.35|3035.65|7
1650171320000|2022-04-17 04:55:20|3043.45|3035.75|3043.19|3035.49|3043.46|3035.76|3043.15|3035.45|12
1650171330000|2022-04-17 04:55:30|3043.17|3035.47|3043.36|3035.66|3043.36|3035.66|3043.16|3035.46|16
1650171340000|2022-04-17 04:55:40|3043.37|3035.67|3043.38|3035.68|3043.38|3035.68|3043.37|3035.67|2
1650171350000|2022-04-17 04:55:50|3043.3|3035.6|3043.58|3035.88|3043.58|3035.88|3043.28|3035.58|9
1650171360000|2022-04-17 04:56:00|3043.59|3035.89|3043.62|3035.92|3043.62|3035.92|3043.22|3035.52|16
1650171370000|2022-04-17 04:56:10|3043.6|3035.9|3042.66|3034.96|3043.6|3035.9|3042.61|3034.91|24
1650171380000|2022-04-17 04:56:20|3042.59|3034.89|3042.49|3034.79|3042.64|3034.94|3042.48|3034.78|26
1650171390000|2022-04-17 04:56:30|3042.48|3034.78|3042.5|3034.8|3042.64|3034.94|3042.48|3034.78|24
1650171400000|2022-04-17 04:56:40|3042.61|3034.91|3042.55|3034.85|3042.62|3034.92|3042.45|3034.75|30
1650171410000|2022-04-17 04:56:50|3042.48|3034.78|3042.51|3034.81|3042.57|3034.87|3042.47|3034.77|16
1650171420000|2022-04-17 04:57:00|3042.56|3034.86|3042.5|3034.8|3042.57|3034.87|3042.5|3034.8|23
1650171430000|2022-04-17 04:57:10|3042.56|3034.86|3042.52|3034.82|3042.56|3034.86|3042.39|3034.69|23
1650171440000|2022-04-17 04:57:20|3042.48|3034.78|3042.48|3034.78|3042.52|3034.82|3042.48|3034.78|17
1650171450000|2022-04-17 04:57:30|3042.52|3034.82|3042.5|3034.8|3042.52|3034.82|3042.39|3034.69|18
1650171460000|2022-04-17 04:57:40|3042.46|3034.76|3042.02|3034.32|3042.54|3034.84|3042.02|3034.32|32
1650171470000|2022-04-17 04:57:50|3042.1|3034.4|3042.02|3034.32|3042.12|3034.42|3041.9|3034.2|27
1650171480000|2022-04-17 04:58:00|3042.06|3034.36|3041.91|3034.21|3042.06|3034.36|3041.84|3034.14|23
1650171490000|2022-04-17 04:58:10|3041.87|3034.17|3041.83|3034.13|3041.99|3034.29|3041.82|3034.12|25
1650171500000|2022-04-17 04:58:20|3041.91|3034.21|3041.91|3034.21|3041.95|3034.25|3041.82|3034.12|26
1650171510000|2022-04-17 04:58:30|3041.92|3034.22|3041.92|3034.22|3041.93|3034.23|3041.83|3034.13|20
1650171520000|2022-04-17 04:58:40|3041.95|3034.25|3041.94|3034.24|3041.95|3034.25|3041.83|3034.13|21
1650171530000|2022-04-17 04:58:50|3041.87|3034.17|3041.93|3034.23|3041.95|3034.25|3041.85|3034.15|23
1650171540000|2022-04-17 04:59:00|3041.94|3034.24|3041.92|3034.22|3041.94|3034.24|3041.81|3034.11|22
1650171550000|2022-04-17 04:59:10|3041.85|3034.15|3041.76|3034.06|3041.94|3034.24|3041.76|3034.06|22
1650171560000|2022-04-17 04:59:20|3041.86|3034.16|3041.5|3033.8|3041.86|3034.16|3041.5|3033.8|16
1650171570000|2022-04-17 04:59:30|3041.51|3033.81|3041.78|3034.08|3041.79|3034.09|3041.51|3033.81|15
1650171580000|2022-04-17 04:59:40|3041.73|3034.03|3042.29|3034.59|3042.36|3034.66|3041.72|3034.02|21
1650171590000|2022-04-17 04:59:50|3042.23|3034.53|3042.23|3034.53|3042.27|3034.57|3042.17|3034.47|17
1650171600000|2022-04-17 05:00:00|3042.28|3034.58|3041.77|3034.07|3042.28|3034.58|3041.77|3034.07|19
1650171610000|2022-04-17 05:00:10|3041.79|3034.09|3041.75|3034.05|3041.8|3034.1|3041.75|3034.05|8
1650171620000|2022-04-17 05:00:20|3041.76|3034.06|3041.46|3033.76|3041.77|3034.07|3041.46|3033.76|5
1650171630000|2022-04-17 05:00:30|3041.42|3033.72|3041.37|3033.67|3041.42|3033.72|3041.37|3033.67|3
1650171640000|2022-04-17 05:00:40|3041.38|3033.68|3041.01|3033.31|3041.38|3033.68|3041.01|3033.31|12
1650171650000|2022-04-17 05:00:50|3040.92|3033.22|3040.51|3032.81|3040.96|3033.26|3040.5|3032.8|21
1650171660000|2022-04-17 05:01:00|3040.47|3032.77|3040.09|3032.39|3040.7|3033|3040.01|3032.31|30
1650171670000|2022-04-17 05:01:10|3040.12|3032.42|3040.14|3032.44|3040.14|3032.44|3040.01|3032.31|29
1650171680000|2022-04-17 05:01:20|3040.1|3032.4|3040.11|3032.41|3040.16|3032.46|3040.09|3032.39|18
1650171690000|2022-04-17 05:01:30|3040.09|3032.39|3040.12|3032.42|3040.17|3032.47|3040.09|3032.39|16
1650171700000|2022-04-17 05:01:40|3040.11|3032.41|3040.11|3032.41|3040.14|3032.44|3040.1|3032.4|17
1650171710000|2022-04-17 05:01:50|3040.12|3032.42|3040.15|3032.45|3040.18|3032.48|3040.12|3032.42|17
1650171720000|2022-04-17 05:02:00|3040.14|3032.44|3040.07|3032.37|3040.17|3032.47|3040.02|3032.32|10
1650171730000|2022-04-17 05:02:10|3040.05|3032.35|3039.98|3032.28|3040.06|3032.36|3039.94|3032.24|20
1650171740000|2022-04-17 05:02:20|3039.97|3032.27|3039.46|3031.76|3039.97|3032.27|3039.46|3031.76|16
1650171750000|2022-04-17 05:02:30|3039.45|3031.75|3039.15|3031.45|3039.45|3031.75|3039.1|3031.4|17
1650171770000|2022-04-17 05:02:50|3039.14|3031.44|3039.09|3031.39|3039.14|3031.44|3039.09|3031.39|2
1650171780000|2022-04-17 05:03:00|3039.13|3031.43|3039.61|3031.91|3039.61|3031.91|3039.13|3031.43|11
1650171790000|2022-04-17 05:03:10|3039.52|3031.82|3039.28|3031.58|3039.56|3031.86|3039.28|3031.58|15
1650171800000|2022-04-17 05:03:20|3039.25|3031.55|3039.29|3031.59|3039.3|3031.6|3039.21|3031.51|12
1650171810000|2022-04-17 05:03:30|3039.3|3031.6|3039.1|3031.4|3039.33|3031.63|3039.07|3031.37|21
1650171820000|2022-04-17 05:03:40|3039.09|3031.39|3039.17|3031.47|3039.18|3031.48|3039.03|3031.33|22
1650171830000|2022-04-17 05:03:50|3039.1|3031.4|3039.11|3031.41|3039.13|3031.43|3039.09|3031.39|6
1650171840000|2022-04-17 05:04:00|3039.14|3031.44|3039.06|3031.36|3039.31|3031.61|3039.02|3031.32|25
1650171850000|2022-04-17 05:04:10|3039.14|3031.44|3039.21|3031.51|3039.31|3031.61|3039.14|3031.44|10
1650171860000|2022-04-17 05:04:20|3039.25|3031.55|3039.17|3031.47|3039.25|3031.55|3039.11|3031.41|19
1650171870000|2022-04-17 05:04:30|3039.16|3031.46|3039.2|3031.5|3039.2|3031.5|3039.16|3031.46|5
1650171880000|2022-04-17 05:04:40|3039.23|3031.53|3039.2|3031.5|3039.25|3031.55|3039.19|3031.49|6
1650171890000|2022-04-17 05:04:50|3039.27|3031.57|3039.27|3031.57|3039.27|3031.57|3039.27|3031.57|1
1650171900000|2022-04-17 05:05:00|3039.25|3031.55|3039.16|3031.46|3039.27|3031.57|3039.16|3031.46|11
1650171910000|2022-04-17 05:05:10|3039.19|3031.49|3039.2|3031.5|3039.2|3031.5|3039.19|3031.49|2
1650171920000|2022-04-17 05:05:20|3039.19|3031.49|3039.18|3031.48|3039.19|3031.49|3039.18|3031.48|2
1650171930000|2022-04-17 05:05:30|3039.21|3031.51|3039.27|3031.57|3039.52|3031.82|3039.11|3031.41|26
1650171940000|2022-04-17 05:05:40|3039.16|3031.46|3039.35|3031.65|3039.37|3031.67|3039.12|3031.42|10
1650171950000|2022-04-17 05:05:50|3039.31|3031.61|3039.35|3031.65|3039.4|3031.7|3039.31|3031.61|7
1650171960000|2022-04-17 05:06:00|3039.33|3031.63|3039.16|3031.46|3039.38|3031.68|3039.16|3031.46|9
1650171970000|2022-04-17 05:06:10|3039.15|3031.45|3039.09|3031.39|3039.15|3031.45|3039.09|3031.39|8
1650171980000|2022-04-17 05:06:20|3039.13|3031.43|3039.18|3031.48|3039.21|3031.51|3039.1|3031.4|12
1650171990000|2022-04-17 05:06:30|3039.15|3031.45|3039.15|3031.45|3039.18|3031.48|3039.11|3031.41|12
1650172000000|2022-04-17 05:06:40|3039.13|3031.43|3039.21|3031.51|3039.26|3031.56|3039.12|3031.42|14
1650172010000|2022-04-17 05:06:50|3039.23|3031.53|3039.26|3031.56|3039.26|3031.56|3039.18|3031.48|8
1650172020000|2022-04-17 05:07:00|3039.34|3031.64|3039.27|3031.57|3039.34|3031.64|3039.25|3031.55|6
1650172030000|2022-04-17 05:07:10|3039.3|3031.6|3039.31|3031.61|3039.31|3031.61|3039.3|3031.6|2
1650172040000|2022-04-17 05:07:20|3039.26|3031.56|3039.24|3031.54|3039.31|3031.61|3039.2|3031.5|10
1650172050000|2022-04-17 05:07:30|3039.26|3031.56|3039.27|3031.57|3039.27|3031.57|3039.24|3031.54|4
1650172060000|2022-04-17 05:07:40|3039.25|3031.55|3039.26|3031.56|3039.26|3031.56|3039.2|3031.5|19
1650172070000|2022-04-17 05:07:50|3039.27|3031.57|3039.27|3031.57|3039.27|3031.57|3039.27|3031.57|1
1650172080000|2022-04-17 05:08:00|3039.26|3031.56|3039.28|3031.58|3039.28|3031.58|3039.26|3031.56|5
1650172090000|2022-04-17 05:08:10|3039.27|3031.57|3039.19|3031.49|3039.27|3031.57|3039.18|3031.48|12
1650172100000|2022-04-17 05:08:20|3039.18|3031.48|3039.22|3031.52|3039.24|3031.54|3039.18|3031.48|13
1650172110000|2022-04-17 05:08:30|3039.23|3031.53|3039.69|3031.99|3039.75|3032.05|3039.23|3031.53|12
1650172120000|2022-04-17 05:08:40|3039.68|3031.98|3039.7|3032|3039.7|3032|3039.68|3031.98|6
1650172130000|2022-04-17 05:08:50|3039.69|3031.99|3039.71|3032.01|3039.72|3032.02|3039.69|3031.99|3
1650172140000|2022-04-17 05:09:00|3039.65|3031.95|3039.71|3032.01|3039.71|3032.01|3039.65|3031.95|2
1650172150000|2022-04-17 05:09:10|3039.7|3032|3039.8|3032.1|3039.83|3032.13|3039.7|3032|11
1650172160000|2022-04-17 05:09:20|3039.78|3032.08|3039.71|3032.01|3039.79|3032.09|3039.61|3031.91|12
1650172170000|2022-04-17 05:09:30|3039.69|3031.99|3039.76|3032.06|3039.77|3032.07|3039.69|3031.99|9
1650172190000|2022-04-17 05:09:50|3039.77|3032.07|3039.78|3032.08|3039.79|3032.09|3039.75|3032.05|12
1650172200000|2022-04-17 05:10:00|3039.8|3032.1|3039.96|3032.26|3039.96|3032.26|3039.8|3032.1|13
1650172210000|2022-04-17 05:10:10|3039.95|3032.25|3039.95|3032.25|3039.96|3032.26|3039.93|3032.23|4
1650172220000|2022-04-17 05:10:20|3039.94|3032.24|3040.36|3032.66|3040.41|3032.71|3039.92|3032.22|15
1650172230000|2022-04-17 05:10:30|3040.32|3032.62|3040.17|3032.47|3040.51|3032.81|3040.1|3032.4|34
1650172240000|2022-04-17 05:10:40|3040.18|3032.48|3040.14|3032.44|3040.21|3032.51|3040.14|3032.44|22
1650172250000|2022-04-17 05:10:50|3040.17|3032.47|3040.17|3032.47|3040.17|3032.47|3040.05|3032.35|22
1650172260000|2022-04-17 05:11:00|3040.13|3032.43|3040.16|3032.46|3040.16|3032.46|3040.07|3032.37|23
1650172270000|2022-04-17 05:11:10|3040.08|3032.38|3040.11|3032.41|3040.18|3032.48|3040.08|3032.38|21
1650172280000|2022-04-17 05:11:20|3040.17|3032.47|3040.07|3032.37|3040.17|3032.47|3040.02|3032.32|28
1650172290000|2022-04-17 05:11:30|3040.02|3032.32|3040.12|3032.42|3040.12|3032.42|3039.94|3032.24|33
1650172300000|2022-04-17 05:11:40|3039.99|3032.29|3039.98|3032.28|3040.12|3032.42|3039.89|3032.19|32
1650172310000|2022-04-17 05:11:50|3039.91|3032.21|3039.94|3032.24|3039.96|3032.26|3039.87|3032.17|27
1650172320000|2022-04-17 05:12:00|3039.97|3032.27|3039.96|3032.26|3039.98|3032.28|3039.87|3032.17|32
1650172330000|2022-04-17 05:12:10|3039.97|3032.27|3039.89|3032.19|3039.99|3032.29|3039.66|3031.96|24
1650172340000|2022-04-17 05:12:20|3039.85|3032.15|3039.8|3032.1|3040.02|3032.32|3039.77|3032.07|32
1650172350000|2022-04-17 05:12:30|3039.79|3032.09|3041.02|3033.32|3041.14|3033.44|3039.77|3032.07|29
1650172360000|2022-04-17 05:12:40|3041.01|3033.31|3041|3033.3|3041.1|3033.4|3040.95|3033.25|19
1650172370000|2022-04-17 05:12:50|3040.97|3033.27|3041.01|3033.31|3041.02|3033.32|3040.95|3033.25|24
1650172380000|2022-04-17 05:13:00|3040.99|3033.29|3041.01|3033.31|3041.02|3033.32|3040.94|3033.24|17
1650172390000|2022-04-17 05:13:10|3040.99|3033.29|3040.88|3033.18|3041.01|3033.31|3040.87|3033.17|19
1650172400000|2022-04-17 05:13:20|3041|3033.3|3040.93|3033.23|3041|3033.3|3040.91|3033.21|13
1650172410000|2022-04-17 05:13:30|3040.91|3033.21|3040.94|3033.24|3040.94|3033.24|3040.91|3033.21|4
1650172420000|2022-04-17 05:13:40|3040.91|3033.21|3040.91|3033.21|3040.91|3033.21|3040.91|3033.21|1
1650172430000|2022-04-17 05:13:50|3040.92|3033.22|3040.93|3033.23|3040.99|3033.29|3040.84|3033.14|11
1650172440000|2022-04-17 05:14:00|3040.94|3033.24|3040.91|3033.21|3040.94|3033.24|3040.91|3033.21|4
1650172450000|2022-04-17 05:14:10|3040.9|3033.2|3040.99|3033.29|3041.08|3033.38|3040.9|3033.2|17
1650172460000|2022-04-17 05:14:20|3041|3033.3|3041.07|3033.37|3041.07|3033.37|3040.94|3033.24|4
1650172470000|2022-04-17 05:14:30|3041.05|3033.35|3041.05|3033.35|3041.07|3033.37|3041.05|3033.35|3
1650172480000|2022-04-17 05:14:40|3041.07|3033.37|3041.05|3033.35|3041.08|3033.38|3040.93|3033.23|22
1650172490000|2022-04-17 05:14:50|3041.04|3033.34|3040.89|3033.19|3041.16|3033.46|3040.88|3033.18|14
1650172500000|2022-04-17 05:15:00|3040.86|3033.16|3040.78|3033.08|3040.92|3033.22|3040.78|3033.08|6
1650172510000|2022-04-17 05:15:10|3040.81|3033.11|3040.7|3033|3040.81|3033.11|3040.57|3032.87|18
1650172520000|2022-04-17 05:15:20|3040.65|3032.95|3040.53|3032.83|3040.73|3033.03|3040.53|3032.83|11
1650172530000|2022-04-17 05:15:30|3040.7|3033|3040.67|3032.97|3040.7|3033|3040.67|3032.97|5
1650172540000|2022-04-17 05:15:40|3040.69|3032.99|3040.7|3033|3040.7|3033|3040.69|3032.99|2
1650172550000|2022-04-17 05:15:50|3040.79|3033.09|3040.89|3033.19|3040.9|3033.2|3040.79|3033.09|13
1650172560000|2022-04-17 05:16:00|3040.88|3033.18|3040.88|3033.18|3040.88|3033.18|3040.88|3033.18|1
1650172570000|2022-04-17 05:16:10|3040.9|3033.2|3040.88|3033.18|3040.91|3033.21|3040.88|3033.18|5
1650172580000|2022-04-17 05:16:20|3040.93|3033.23|3040.93|3033.23|3040.93|3033.23|3040.93|3033.23|1
1650172590000|2022-04-17 05:16:30|3040.92|3033.22|3040.89|3033.19|3040.98|3033.28|3040.84|3033.14|12
1650172600000|2022-04-17 05:16:40|3040.9|3033.2|3040.95|3033.25|3041.01|3033.31|3040.89|3033.19|7
1650172610000|2022-04-17 05:16:50|3040.93|3033.23|3040.97|3033.27|3040.97|3033.27|3040.93|3033.23|3
1650172620000|2022-04-17 05:17:00|3040.98|3033.28|3040.98|3033.28|3040.98|3033.28|3040.98|3033.28|1
1650172630000|2022-04-17 05:17:10|3041.02|3033.32|3040.97|3033.27|3041.02|3033.32|3040.97|3033.27|3
1650172640000|2022-04-17 05:17:20|3040.95|3033.25|3040.95|3033.25|3040.95|3033.25|3040.95|3033.25|1
1650172650000|2022-04-17 05:17:30|3040.96|3033.26|3040.93|3033.23|3040.97|3033.27|3040.93|3033.23|7
1650172660000|2022-04-17 05:17:40|3040.98|3033.28|3040.97|3033.27|3040.98|3033.28|3040.97|3033.27|2
1650172670000|2022-04-17 05:17:50|3040.94|3033.24|3040.94|3033.24|3041|3033.3|3040.94|3033.24|6
1650172680000|2022-04-17 05:18:00|3040.95|3033.25|3040.94|3033.24|3040.97|3033.27|3040.94|3033.24|6
1650172690000|2022-04-17 05:18:10|3040.9|3033.2|3040.99|3033.29|3040.99|3033.29|3040.9|3033.2|12
1650172700000|2022-04-17 05:18:20|3040.96|3033.26|3040.96|3033.26|3041.19|3033.49|3040.96|3033.26|13
1650172710000|2022-04-17 05:18:30|3040.99|3033.29|3041.12|3033.42|3041.13|3033.43|3040.86|3033.16|18
1650172720000|2022-04-17 05:18:40|3041.1|3033.4|3041.54|3033.84|3041.54|3033.84|3041.1|3033.4|16
1650172730000|2022-04-17 05:18:50|3041.55|3033.85|3041.8|3034.1|3041.89|3034.19|3041.55|3033.85|13
1650172740000|2022-04-17 05:19:00|3041.87|3034.17|3041.75|3034.05|3041.89|3034.19|3041.75|3034.05|20
1650172750000|2022-04-17 05:19:10|3041.76|3034.06|3042.52|3034.82|3042.52|3034.82|3041.73|3034.03|30
1650172760000|2022-04-17 05:19:20|3042.51|3034.81|3042.33|3034.63|3042.54|3034.84|3042.26|3034.56|24
1650172770000|2022-04-17 05:19:30|3042.34|3034.64|3042.33|3034.63|3042.35|3034.65|3042.23|3034.53|19
1650172780000|2022-04-17 05:19:40|3042.32|3034.62|3042.3|3034.6|3042.32|3034.62|3042.26|3034.56|23
1650172790000|2022-04-17 05:19:50|3042.29|3034.59|3041.74|3034.04|3042.31|3034.61|3041.64|3033.94|25
1650172800000|2022-04-17 05:20:00|3041.65|3033.95|3041.62|3033.92|3041.8|3034.1|3041.53|3033.83|24
1650172810000|2022-04-17 05:20:10|3041.58|3033.88|3041.04|3033.34|3041.62|3033.92|3041.01|3033.31|27
1650172820000|2022-04-17 05:20:20|3041.05|3033.35|3041.18|3033.48|3041.19|3033.49|3041.04|3033.34|24
1650172830000|2022-04-17 05:20:30|3041.16|3033.46|3041.18|3033.48|3041.19|3033.49|3041.09|3033.39|19
1650172840000|2022-04-17 05:20:40|3041.17|3033.47|3041.08|3033.38|3041.22|3033.52|3041.08|3033.38|13
1650172850000|2022-04-17 05:20:50|3041.09|3033.39|3041.15|3033.45|3041.15|3033.45|3041.02|3033.32|11
1650172860000|2022-04-17 05:21:00|3041.18|3033.48|3041.22|3033.52|3041.24|3033.54|3041.12|3033.42|12
1650172870000|2022-04-17 05:21:10|3041.23|3033.53|3041.27|3033.57|3041.27|3033.57|3041.23|3033.53|5
1650172890000|2022-04-17 05:21:30|3040.73|3033.03|3040.69|3032.99|3040.73|3033.03|3040.69|3032.99|7
1650172900000|2022-04-17 05:21:40|3041.28|3033.58|3041.29|3033.59|3041.31|3033.61|3041.26|3033.56|11
1650172910000|2022-04-17 05:21:50|3041.33|3033.63|3041.3|3033.6|3041.33|3033.63|3041.3|3033.6|2
1650172920000|2022-04-17 05:22:00|3041.28|3033.58|3040.41|3032.71|3041.28|3033.58|3040.41|3032.71|6
1650172930000|2022-04-17 05:22:10|3040.37|3032.67|3040.56|3032.86|3040.56|3032.86|3040.22|3032.52|26
1650172940000|2022-04-17 05:22:20|3040.54|3032.84|3040.55|3032.85|3040.56|3032.86|3040.48|3032.78|19
1650172950000|2022-04-17 05:22:30|3040.56|3032.86|3041.04|3033.34|3041.08|3033.38|3040.47|3032.77|21
1650172960000|2022-04-17 05:22:40|3041.08|3033.38|3041.16|3033.46|3041.16|3033.46|3040.8|3033.1|17
1650172970000|2022-04-17 05:22:50|3041.07|3033.37|3041.01|3033.31|3041.17|3033.47|3041|3033.3|20
1650172980000|2022-04-17 05:23:00|3041.09|3033.39|3041.16|3033.46|3041.16|3033.46|3041.04|3033.34|15
1650172990000|2022-04-17 05:23:10|3041.18|3033.48|3041.15|3033.45|3041.18|3033.48|3041.04|3033.34|20
1650173000000|2022-04-17 05:23:20|3041.16|3033.46|3041.68|3033.98|3041.7|3034|3041.16|3033.46|23
1650173010000|2022-04-17 05:23:30|3041.64|3033.94|3041.61|3033.91|3041.74|3034.04|3041.61|3033.91|13
1650173020000|2022-04-17 05:23:40|3041.58|3033.88|3041.58|3033.88|3041.66|3033.96|3041.53|3033.83|27
1650173030000|2022-04-17 05:23:50|3041.59|3033.89|3041.68|3033.98|3041.73|3034.03|3041.58|3033.88|22
1650173040000|2022-04-17 05:24:00|3041.69|3033.99|3041.67|3033.97|3041.71|3034.01|3041.59|3033.89|16
1650173050000|2022-04-17 05:24:10|3041.7|3034|3041.67|3033.97|3041.73|3034.03|3041.67|3033.97|12
1650173060000|2022-04-17 05:24:20|3041.75|3034.05|3041.75|3034.05|3041.76|3034.06|3041.62|3033.92|9
1650173070000|2022-04-17 05:24:30|3041.77|3034.07|3041.75|3034.05|3041.77|3034.07|3041.73|3034.03|5
1650173080000|2022-04-17 05:24:40|3041.57|3033.87|3041.86|3034.16|3041.86|3034.16|3041.55|3033.85|14
1650173090000|2022-04-17 05:24:50|3041.9|3034.2|3041.81|3034.11|3041.9|3034.2|3041.8|3034.1|14
1650173100000|2022-04-17 05:25:00|3041.8|3034.1|3042.17|3034.47|3042.25|3034.55|3041.8|3034.1|9
1650173110000|2022-04-17 05:25:10|3042.18|3034.48|3042.16|3034.46|3042.18|3034.48|3042.13|3034.43|16
1650173120000|2022-04-17 05:25:20|3042.15|3034.45|3042.15|3034.45|3042.2|3034.5|3042.14|3034.44|6
1650173130000|2022-04-17 05:25:30|3042.14|3034.44|3042.17|3034.47|3042.18|3034.48|3042.14|3034.44|12
1650173140000|2022-04-17 05:25:40|3042.16|3034.46|3042.17|3034.47|3042.18|3034.48|3042.14|3034.44|9
1650173150000|2022-04-17 05:25:50|3042.18|3034.48|3042.17|3034.47|3042.18|3034.48|3042.16|3034.46|10
1650173160000|2022-04-17 05:26:00|3042.18|3034.48|3042.18|3034.48|3042.21|3034.51|3042.16|3034.46|11
1650173170000|2022-04-17 05:26:10|3042.16|3034.46|3042.18|3034.48|3042.2|3034.5|3042.15|3034.45|16
1650173180000|2022-04-17 05:26:20|3042.19|3034.49|3042.56|3034.86|3042.56|3034.86|3042.11|3034.41|19
1650173190000|2022-04-17 05:26:30|3042.58|3034.88|3042.62|3034.92|3042.63|3034.93|3042.58|3034.88|26
1650173200000|2022-04-17 05:26:40|3042.64|3034.94|3042.65|3034.95|3042.7|3035|3042.62|3034.92|28
1650173210000|2022-04-17 05:26:50|3042.62|3034.92|3042.36|3034.66|3042.67|3034.97|3042.36|3034.66|14
1650173220000|2022-04-17 05:27:00|3042.4|3034.7|3042.46|3034.76|3042.49|3034.79|3042.38|3034.68|9
1650173230000|2022-04-17 05:27:10|3042.49|3034.79|3042.43|3034.73|3042.51|3034.81|3042.41|3034.71|19
1650173240000|2022-04-17 05:27:20|3042.47|3034.77|3042.5|3034.8|3042.54|3034.84|3042.42|3034.72|7
1650173250000|2022-04-17 05:27:30|3042.51|3034.81|3042.49|3034.79|3042.56|3034.86|3042.49|3034.79|18
1650173260000|2022-04-17 05:27:40|3042.51|3034.81|3042.53|3034.83|3042.56|3034.86|3042.49|3034.79|19
1650173270000|2022-04-17 05:27:50|3042.54|3034.84|3042.39|3034.69|3042.54|3034.84|3042.26|3034.56|21
1650173280000|2022-04-17 05:28:00|3042.41|3034.71|3042.5|3034.8|3042.52|3034.82|3042.41|3034.71|17
1650173290000|2022-04-17 05:28:10|3042.35|3034.65|3042.5|3034.8|3042.51|3034.81|3042.29|3034.59|17
1650173300000|2022-04-17 05:28:20|3042.46|3034.76|3042.5|3034.8|3042.51|3034.81|3042.46|3034.76|12
1650173310000|2022-04-17 05:28:30|3042.49|3034.79|3042.49|3034.79|3042.5|3034.8|3042.49|3034.79|3
1650173320000|2022-04-17 05:28:40|3042.5|3034.8|3042.46|3034.76|3042.5|3034.8|3042.45|3034.75|10
1650173330000|2022-04-17 05:28:50|3042.47|3034.77|3042.49|3034.79|3042.5|3034.8|3042.44|3034.74|9
1650173340000|2022-04-17 05:29:00|3042.5|3034.8|3042.47|3034.77|3042.5|3034.8|3042.45|3034.75|9
1650173350000|2022-04-17 05:29:10|3042.49|3034.79|3042.83|3035.13|3042.83|3035.13|3042.43|3034.73|22
1650173360000|2022-04-17 05:29:20|3042.78|3035.08|3042.8|3035.1|3042.88|3035.18|3042.77|3035.07|29
1650173370000|2022-04-17 05:29:30|3042.87|3035.17|3043.28|3035.58|3043.32|3035.62|3042.77|3035.07|32
1650173380000|2022-04-17 05:29:40|3043.31|3035.61|3043.32|3035.62|3043.33|3035.63|3043.26|3035.56|21
1650173390000|2022-04-17 05:29:50|3043.3|3035.6|3042.7|3035|3043.33|3035.63|3042.62|3034.92|25
1650173400000|2022-04-17 05:30:00|3042.78|3035.08|3043|3035.3|3043|3035.3|3042.78|3035.08|16
1650173410000|2022-04-17 05:30:10|3042.96|3035.26|3043.26|3035.56|3043.26|3035.56|3042.88|3035.18|16
1650173420000|2022-04-17 05:30:20|3043.32|3035.62|3043.21|3035.51|3043.32|3035.62|3043.19|3035.49|7
1650173430000|2022-04-17 05:30:30|3043.24|3035.54|3043.26|3035.56|3043.28|3035.58|3043.21|3035.51|17
1650173440000|2022-04-17 05:30:40|3043.25|3035.55|3043.23|3035.53|3043.31|3035.61|3043.19|3035.49|25
1650173450000|2022-04-17 05:30:50|3043.18|3035.48|3042.65|3034.95|3043.18|3035.48|3042.64|3034.94|16
1650173460000|2022-04-17 05:31:00|3042.64|3034.94|3042.46|3034.76|3042.67|3034.97|3042.41|3034.71|15
1650173470000|2022-04-17 05:31:10|3042.48|3034.78|3042.5|3034.8|3042.51|3034.81|3042.45|3034.75|18
1650173480000|2022-04-17 05:31:20|3042.46|3034.76|3042.26|3034.56|3042.51|3034.81|3042.26|3034.56|16
1650173490000|2022-04-17 05:31:30|3042.3|3034.6|3042.48|3034.78|3042.54|3034.84|3042.26|3034.56|15
1650173500000|2022-04-17 05:31:40|3042.51|3034.81|3042.48|3034.78|3042.51|3034.81|3042.48|3034.78|3
1650173510000|2022-04-17 05:31:50|3042.47|3034.77|3042.41|3034.71|3042.48|3034.78|3042.4|3034.7|15
1650173520000|2022-04-17 05:32:00|3042.45|3034.75|3042.45|3034.75|3042.48|3034.78|3042.41|3034.71|11
1650173530000|2022-04-17 05:32:10|3042.47|3034.77|3042.45|3034.75|3042.47|3034.77|3042.45|3034.75|2
1650173540000|2022-04-17 05:32:20|3042.46|3034.76|3042.47|3034.77|3042.47|3034.77|3042.41|3034.71|11
1650173550000|2022-04-17 05:32:30|3042.44|3034.74|3043.08|3035.38|3043.18|3035.48|3042.03|3034.33|33
1650173560000|2022-04-17 05:32:40|3043.2|3035.5|3043.25|3035.55|3043.25|3035.55|3043.03|3035.33|17
1650173570000|2022-04-17 05:32:50|3043.3|3035.6|3043.36|3035.66|3043.38|3035.68|3043.26|3035.56|14
1650173580000|2022-04-17 05:33:00|3043.37|3035.67|3043.37|3035.67|3043.37|3035.67|3043.36|3035.66|3
1650173590000|2022-04-17 05:33:10|3043.39|3035.69|3043.51|3035.81|3043.65|3035.95|3043.39|3035.69|18
1650173600000|2022-04-17 05:33:20|3043.17|3035.47|3042.55|3034.85|3043.17|3035.47|3042.52|3034.82|27
1650173610000|2022-04-17 05:33:30|3042.61|3034.91|3043.12|3035.42|3043.22|3035.52|3042.56|3034.86|25
1650173620000|2022-04-17 05:33:40|3043.13|3035.43|3043.36|3035.66|3043.36|3035.66|3043.12|3035.42|7
1650173630000|2022-04-17 05:33:50|3043.37|3035.67|3043.35|3035.65|3043.37|3035.67|3043.35|3035.65|7
1650173640000|2022-04-17 05:34:00|3043.32|3035.62|3042.91|3035.21|3043.35|3035.65|3042.91|3035.21|21
1650173650000|2022-04-17 05:34:10|3042.93|3035.23|3042.95|3035.25|3043.04|3035.34|3042.92|3035.22|23
1650173660000|2022-04-17 05:34:20|3043.01|3035.31|3042.87|3035.17|3043.01|3035.31|3042.83|3035.13|24
1650173670000|2022-04-17 05:34:30|3042.88|3035.18|3042.93|3035.23|3042.94|3035.24|3042.85|3035.15|21
1650173680000|2022-04-17 05:34:40|3042.95|3035.25|3042.99|3035.29|3042.99|3035.29|3042.79|3035.09|16
1650173690000|2022-04-17 05:34:50|3042.98|3035.28|3042.96|3035.26|3042.98|3035.28|3042.89|3035.19|13
1650173700000|2022-04-17 05:35:00|3042.9|3035.2|3042.93|3035.23|3042.93|3035.23|3042.9|3035.2|3
1650173710000|2022-04-17 05:35:10|3042.92|3035.22|3042.94|3035.24|3042.94|3035.24|3042.92|3035.22|4
1650173720000|2022-04-17 05:35:20|3042.89|3035.19|3042.99|3035.29|3042.99|3035.29|3042.89|3035.19|4
1650173730000|2022-04-17 05:35:30|3042.96|3035.26|3042.91|3035.21|3042.99|3035.29|3042.91|3035.21|5
1650173740000|2022-04-17 05:35:40|3042.94|3035.24|3042.88|3035.18|3042.94|3035.24|3042.88|3035.18|7
1650173750000|2022-04-17 05:35:50|3042.89|3035.19|3042.93|3035.23|3042.94|3035.24|3042.89|3035.19|7
1650173760000|2022-04-17 05:36:00|3042.91|3035.21|3042.91|3035.21|3042.92|3035.22|3042.91|3035.21|3
1650173770000|2022-04-17 05:36:10|3042.9|3035.2|3042.93|3035.23|3042.93|3035.23|3042.9|3035.2|8
1650173780000|2022-04-17 05:36:20|3042.91|3035.21|3042.92|3035.22|3042.93|3035.23|3042.9|3035.2|16
1650173800000|2022-04-17 05:36:40|3042.97|3035.27|3042.92|3035.22|3042.99|3035.29|3042.9|3035.2|10
1650173810000|2022-04-17 05:36:50|3042.9|3035.2|3042.91|3035.21|3042.94|3035.24|3042.9|3035.2|6
1650173820000|2022-04-17 05:37:00|3042.93|3035.23|3042.77|3035.07|3042.96|3035.26|3042.72|3035.02|12
1650173830000|2022-04-17 05:37:10|3042.76|3035.06|3042.67|3034.97|3042.78|3035.08|3042.66|3034.96|20
1650173840000|2022-04-17 05:37:20|3042.68|3034.98|3042.79|3035.09|3042.79|3035.09|3042.68|3034.98|13
1650173850000|2022-04-17 05:37:30|3042.81|3035.11|3042.82|3035.12|3042.82|3035.12|3042.81|3035.11|2
1650173860000|2022-04-17 05:37:40|3042.83|3035.13|3042.92|3035.22|3042.92|3035.22|3042.77|3035.07|12
1650173870000|2022-04-17 05:37:50|3042.75|3035.05|3042.93|3035.23|3042.93|3035.23|3042.75|3035.05|2
1650173880000|2022-04-17 05:38:00|3042.97|3035.27|3043.02|3035.32|3043.03|3035.33|3042.97|3035.27|5
1650173890000|2022-04-17 05:38:10|3043.01|3035.31|3043|3035.3|3043.01|3035.31|3042.95|3035.25|5
1650173900000|2022-04-17 05:38:20|3043.01|3035.31|3042.93|3035.23|3043.06|3035.36|3042.93|3035.23|6
1650173910000|2022-04-17 05:38:30|3042.94|3035.24|3042.94|3035.24|3042.94|3035.24|3042.94|3035.24|1
1650173920000|2022-04-17 05:38:40|3042.93|3035.23|3042.95|3035.25|3042.98|3035.28|3042.93|3035.23|4
1650173930000|2022-04-17 05:38:50|3042.94|3035.24|3042.95|3035.25|3042.97|3035.27|3042.91|3035.21|8
1650173940000|2022-04-17 05:39:00|3042.93|3035.23|3042.94|3035.24|3042.96|3035.26|3042.9|3035.2|9
1650173950000|2022-04-17 05:39:10|3042.93|3035.23|3042.95|3035.25|3043.05|3035.35|3042.93|3035.23|10
1650173970000|2022-04-17 05:39:30|3042.99|3035.29|3042.96|3035.26|3042.99|3035.29|3042.96|3035.26|3
1650173980000|2022-04-17 05:39:40|3042.94|3035.24|3042.98|3035.28|3042.98|3035.28|3042.93|3035.23|4
1650173990000|2022-04-17 05:39:50|3042.99|3035.29|3042.97|3035.27|3042.99|3035.29|3042.97|3035.27|2
1650174000000|2022-04-17 05:40:00|3043.01|3035.31|3043|3035.3|3043.01|3035.31|3042.99|3035.29|3
1650174010000|2022-04-17 05:40:10|3042.99|3035.29|3042.9|3035.2|3042.99|3035.29|3042.89|3035.19|7
1650174020000|2022-04-17 05:40:20|3042.92|3035.22|3042.83|3035.13|3042.93|3035.23|3042.83|3035.13|16
1650174030000|2022-04-17 05:40:30|3042.84|3035.14|3041.67|3033.97|3042.84|3035.14|3041.65|3033.95|31
1650174040000|2022-04-17 05:40:40|3041.66|3033.96|3041.43|3033.73|3041.72|3034.02|3041.4|3033.7|30
1650174050000|2022-04-17 05:40:50|3041.58|3033.88|3042.45|3034.75|3042.45|3034.75|3041.58|3033.88|29
1650174060000|2022-04-17 05:41:00|3042.44|3034.74|3042.28|3034.58|3042.45|3034.75|3042.2|3034.5|16
1650174070000|2022-04-17 05:41:10|3042.23|3034.53|3042.31|3034.61|3042.32|3034.62|3042.23|3034.53|22
1650174080000|2022-04-17 05:41:20|3042.32|3034.62|3042.27|3034.57|3042.38|3034.68|3042.23|3034.53|21
1650174090000|2022-04-17 05:41:30|3042.3|3034.6|3042.53|3034.83|3042.53|3034.83|3042.26|3034.56|18
1650174100000|2022-04-17 05:41:40|3042.51|3034.81|3042.82|3035.12|3042.82|3035.12|3042.5|3034.8|19
1650174110000|2022-04-17 05:41:50|3042.83|3035.13|3044.03|3036.33|3044.03|3036.33|3042.79|3035.09|19
1650174120000|2022-04-17 05:42:00|3043.99|3036.29|3043.99|3036.29|3043.99|3036.29|3043.99|3036.29|1
1650174130000|2022-04-17 05:42:10|3044.07|3036.37|3044.17|3036.47|3044.17|3036.47|3043.85|3036.15|15
1650174140000|2022-04-17 05:42:20|3044.13|3036.43|3044.03|3036.33|3044.13|3036.43|3044.03|3036.33|8
1650174150000|2022-04-17 05:42:30|3044.01|3036.31|3044.11|3036.41|3044.18|3036.48|3044.01|3036.31|11
1650174160000|2022-04-17 05:42:40|3044.1|3036.4|3044.11|3036.41|3044.12|3036.42|3044.09|3036.39|5
1650174170000|2022-04-17 05:42:50|3044.1|3036.4|3044.15|3036.45|3044.15|3036.45|3044.08|3036.38|7
1650174180000|2022-04-17 05:43:00|3044.13|3036.43|3044.12|3036.42|3044.15|3036.45|3044.11|3036.41|15
1650174190000|2022-04-17 05:43:10|3044.11|3036.41|3044.11|3036.41|3044.15|3036.45|3044.11|3036.41|5
1650174200000|2022-04-17 05:43:20|3044.03|3036.33|3044.04|3036.34|3044.09|3036.39|3044|3036.3|13
1650174210000|2022-04-17 05:43:30|3044.07|3036.37|3044.08|3036.38|3044.09|3036.39|3044.07|3036.37|3
1650174220000|2022-04-17 05:43:40|3044.09|3036.39|3044.1|3036.4|3044.1|3036.4|3044.09|3036.39|2
1650174230000|2022-04-17 05:43:50|3044.11|3036.41|3044.1|3036.4|3044.11|3036.41|3044.08|3036.38|4
1650174240000|2022-04-17 05:44:00|3044.06|3036.36|3043.12|3035.42|3044.1|3036.4|3043.06|3035.36|24
1650174250000|2022-04-17 05:44:10|3043.11|3035.41|3043.23|3035.53|3043.23|3035.53|3043.05|3035.35|14
1650174260000|2022-04-17 05:44:20|3043.26|3035.56|3043.26|3035.56|3043.26|3035.56|3043.26|3035.56|1
1650174270000|2022-04-17 05:44:30|3043.25|3035.55|3043.27|3035.57|3043.28|3035.58|3042.92|3035.22|5
1650174280000|2022-04-17 05:44:40|3043.33|3035.63|3043.32|3035.62|3043.33|3035.63|3043.32|3035.62|4
1650174290000|2022-04-17 05:44:50|3043.33|3035.63|3043.28|3035.58|3043.37|3035.67|3043.28|3035.58|10
1650174300000|2022-04-17 05:45:00|3043.32|3035.62|3043.27|3035.57|3043.43|3035.73|3043.27|3035.57|9
1650174310000|2022-04-17 05:45:10|3043.3|3035.6|3043.57|3035.87|3043.7|3036|3043.3|3035.6|13
1650174320000|2022-04-17 05:45:20|3043.59|3035.89|3044.4|3036.7|3044.4|3036.7|3043.59|3035.89|20
1650174330000|2022-04-17 05:45:30|3044.38|3036.68|3044.21|3036.51|3044.43|3036.73|3044.17|3036.47|18
1650174340000|2022-04-17 05:45:40|3044.25|3036.55|3044.21|3036.51|3044.28|3036.58|3044.13|3036.43|15
1650174350000|2022-04-17 05:45:50|3044.25|3036.55|3044.17|3036.47|3044.26|3036.56|3044.17|3036.47|19
1650174360000|2022-04-17 05:46:00|3044.2|3036.5|3044.25|3036.55|3044.27|3036.57|3044.2|3036.5|7
1650174370000|2022-04-17 05:46:10|3044.22|3036.52|3044.43|3036.73|3044.43|3036.73|3044.22|3036.52|12
1650174380000|2022-04-17 05:46:20|3044.44|3036.74|3044.5|3036.8|3044.5|3036.8|3044.43|3036.73|7
1650174390000|2022-04-17 05:46:30|3044.38|3036.68|3044.31|3036.61|3044.38|3036.68|3044.31|3036.61|4
1650174400000|2022-04-17 05:46:40|3044.38|3036.68|3044.31|3036.61|3044.38|3036.68|3044.31|3036.61|2
1650174410000|2022-04-17 05:46:50|3044.34|3036.64|3044.34|3036.64|3044.34|3036.64|3044.3|3036.6|3
1650174420000|2022-04-17 05:47:00|3044.28|3036.58|3044.23|3036.53|3044.28|3036.58|3044.23|3036.53|3
1650174430000|2022-04-17 05:47:10|3044.27|3036.57|3044.27|3036.57|3044.27|3036.57|3044.23|3036.53|5
1650174440000|2022-04-17 05:47:20|3044.37|3036.67|3044.53|3036.83|3044.72|3037.02|3044.23|3036.53|16
1650174450000|2022-04-17 05:47:30|3044.56|3036.86|3046.95|3039.25|3047.33|3039.63|3044.51|3036.81|35
1650174460000|2022-04-17 05:47:40|3046.97|3039.27|3046.36|3038.66|3047.1|3039.4|3046.26|3038.56|30
1650174470000|2022-04-17 05:47:50|3046.37|3038.67|3046.59|3038.89|3046.72|3039.02|3046.3|3038.6|30
1650174480000|2022-04-17 05:48:00|3046.32|3038.62|3046.39|3038.69|3046.6|3038.9|3046.27|3038.57|26
1650174490000|2022-04-17 05:48:10|3046.55|3038.85|3046.45|3038.75|3046.55|3038.85|3046.33|3038.63|20
1650174500000|2022-04-17 05:48:20|3046.46|3038.76|3047.17|3039.47|3047.2|3039.5|3046.44|3038.74|30
1650174510000|2022-04-17 05:48:30|3047.18|3039.48|3047.27|3039.57|3047.3|3039.6|3047.15|3039.45|35
1650174520000|2022-04-17 05:48:40|3047.25|3039.55|3047.15|3039.45|3047.29|3039.59|3047.12|3039.42|27
1650174530000|2022-04-17 05:48:50|3047.2|3039.5|3047.24|3039.54|3047.29|3039.59|3047.2|3039.5|35
1650174540000|2022-04-17 05:49:00|3047.27|3039.57|3047.27|3039.57|3047.3|3039.6|3047.24|3039.54|33
1650174550000|2022-04-17 05:49:10|3047.28|3039.58|3047.36|3039.66|3047.38|3039.68|3047.26|3039.56|34
1650174560000|2022-04-17 05:49:20|3047.37|3039.67|3046.56|3038.86|3047.37|3039.67|3046.52|3038.82|26
1650174570000|2022-04-17 05:49:30|3046.57|3038.87|3046.48|3038.78|3046.58|3038.88|3046.46|3038.76|18
1650174580000|2022-04-17 05:49:40|3046.5|3038.8|3046.28|3038.58|3046.53|3038.83|3046.28|3038.58|17
1650174590000|2022-04-17 05:49:50|3046.3|3038.6|3046.46|3038.76|3046.48|3038.78|3046.28|3038.58|11
1650174600000|2022-04-17 05:50:00|3046.38|3038.68|3046.38|3038.68|3046.48|3038.78|3046.36|3038.66|14
1650174610000|2022-04-17 05:50:10|3046.42|3038.72|3046.44|3038.74|3046.52|3038.82|3046.38|3038.68|9
1650174620000|2022-04-17 05:50:20|3046.47|3038.77|3046.4|3038.7|3046.53|3038.83|3046.4|3038.7|10
1650174630000|2022-04-17 05:50:30|3046.35|3038.65|3045.82|3038.12|3046.37|3038.67|3045.44|3037.74|14
1650174640000|2022-04-17 05:50:40|3045.81|3038.11|3045.87|3038.17|3045.87|3038.17|3045.75|3038.05|26
1650174650000|2022-04-17 05:50:50|3046.2|3038.5|3046.3|3038.6|3046.47|3038.77|3046.2|3038.5|11
1650174660000|2022-04-17 05:51:00|3046.2|3038.5|3045.88|3038.18|3046.23|3038.53|3045.85|3038.15|24
1650174670000|2022-04-17 05:51:10|3045.89|3038.19|3046.08|3038.38|3046.08|3038.38|3045.89|3038.19|18
1650174680000|2022-04-17 05:51:20|3046.07|3038.37|3045.93|3038.23|3046.08|3038.38|3045.72|3038.02|20
1650174690000|2022-04-17 05:51:30|3045.99|3038.29|3045.41|3037.71|3046.17|3038.47|3045.41|3037.71|18
1650174700000|2022-04-17 05:51:40|3045.37|3037.67|3045.23|3037.53|3045.38|3037.68|3045.21|3037.51|22
1650174710000|2022-04-17 05:51:50|3045.22|3037.52|3045.15|3037.45|3045.25|3037.55|3045.09|3037.39|19
1650174720000|2022-04-17 05:52:00|3045.17|3037.47|3045.17|3037.47|3045.2|3037.5|3045.13|3037.43|11
1650174740000|2022-04-17 05:52:20|3045.13|3037.43|3045.18|3037.48|3045.22|3037.52|3045.13|3037.43|4
1650174750000|2022-04-17 05:52:30|3045.23|3037.53|3045.52|3037.82|3045.52|3037.82|3045.23|3037.53|7
1650174760000|2022-04-17 05:52:40|3045.5|3037.8|3045.66|3037.96|3045.67|3037.97|3045.35|3037.65|12
1650174770000|2022-04-17 05:52:50|3045.68|3037.98|3045.62|3037.92|3045.71|3038.01|3045.53|3037.83|19
1650174780000|2022-04-17 05:53:00|3045.63|3037.93|3045.71|3038.01|3045.82|3038.12|3045.62|3037.92|14
1650174790000|2022-04-17 05:53:10|3045.73|3038.03|3045.75|3038.05|3045.83|3038.13|3045.73|3038.03|6
1650174800000|2022-04-17 05:53:20|3045.77|3038.07|3045.69|3037.99|3045.77|3038.07|3045.67|3037.97|8
1650174810000|2022-04-17 05:53:30|3045.73|3038.03|3045.91|3038.21|3045.91|3038.21|3045.48|3037.78|13
1650174820000|2022-04-17 05:53:40|3046.02|3038.32|3046.1|3038.4|3046.1|3038.4|3046.02|3038.32|6
1650174830000|2022-04-17 05:53:50|3045.99|3038.29|3045.8|3038.1|3045.99|3038.29|3045.76|3038.06|4
1650174840000|2022-04-17 05:54:00|3045.87|3038.17|3045.81|3038.11|3045.87|3038.17|3045.76|3038.06|7
1650174850000|2022-04-17 05:54:10|3045.92|3038.22|3045.78|3038.08|3045.92|3038.22|3045.78|3038.08|4
1650174860000|2022-04-17 05:54:20|3045.7|3038|3046.43|3038.73|3046.44|3038.74|3045.7|3038|31
1650174870000|2022-04-17 05:54:30|3046.41|3038.71|3047.71|3040.01|3047.71|3040.01|3046.41|3038.71|27
1650174880000|2022-04-17 05:54:40|3048.21|3040.51|3048.3|3040.6|3048.53|3040.83|3048.03|3040.33|25
1650174890000|2022-04-17 05:54:50|3048.32|3040.62|3048.61|3040.91|3048.74|3041.04|3048.3|3040.6|17
1650174900000|2022-04-17 05:55:00|3048.62|3040.92|3048.63|3040.93|3048.93|3041.23|3048.62|3040.92|24
1650174910000|2022-04-17 05:55:10|3048.64|3040.94|3048.69|3040.99|3048.76|3041.06|3048.62|3040.92|20
1650174920000|2022-04-17 05:55:20|3048.75|3041.05|3048.67|3040.97|3048.76|3041.06|3048.56|3040.86|24
1650174930000|2022-04-17 05:55:30|3048.68|3040.98|3048.6|3040.9|3048.68|3040.98|3048.58|3040.88|12
1650174940000|2022-04-17 05:55:40|3048.59|3040.89|3048.78|3041.08|3048.78|3041.08|3048.59|3040.89|20
1650174950000|2022-04-17 05:55:50|3048.76|3041.06|3047.95|3040.25|3048.83|3041.13|3047.95|3040.25|23
1650174960000|2022-04-17 05:56:00|3047.97|3040.27|3047.89|3040.19|3048.04|3040.34|3047.73|3040.03|20
1650174970000|2022-04-17 05:56:10|3047.88|3040.18|3047.55|3039.85|3047.88|3040.18|3047.55|3039.85|26
1650174980000|2022-04-17 05:56:20|3047.61|3039.91|3047.43|3039.73|3047.61|3039.91|3047.4|3039.7|18
1650174990000|2022-04-17 05:56:30|3047.42|3039.72|3047.37|3039.67|3047.44|3039.74|3047.36|3039.66|16
1650175000000|2022-04-17 05:56:40|3047.38|3039.68|3047.37|3039.67|3047.41|3039.71|3047.37|3039.67|12
1650175010000|2022-04-17 05:56:50|3047.36|3039.66|3047.38|3039.68|3047.38|3039.68|3047.3|3039.6|13
1650175020000|2022-04-17 05:57:00|3047.39|3039.69|3047.46|3039.76|3047.46|3039.76|3047.31|3039.61|25
1650175030000|2022-04-17 05:57:10|3047.43|3039.73|3048.29|3040.59|3048.49|3040.79|3047.4|3039.7|31
1650175040000|2022-04-17 05:57:20|3048.3|3040.6|3048.9|3041.2|3048.9|3041.2|3048.3|3040.6|27
1650175050000|2022-04-17 05:57:30|3049.03|3041.33|3049.08|3041.38|3049.08|3041.38|3048.94|3041.24|28
1650175060000|2022-04-17 05:57:40|3049.17|3041.47|3049.47|3041.77|3049.55|3041.85|3049.17|3041.47|32
1650175070000|2022-04-17 05:57:50|3049.45|3041.75|3049.06|3041.36|3049.71|3042.01|3049.06|3041.36|27
1650175080000|2022-04-17 05:58:00|3049.05|3041.35|3048.85|3041.15|3049.05|3041.35|3048.73|3041.03|25
1650175090000|2022-04-17 05:58:10|3048.86|3041.16|3048.06|3040.36|3048.89|3041.19|3047.99|3040.29|28
1650175100000|2022-04-17 05:58:20|3048.09|3040.39|3048.01|3040.31|3048.11|3040.41|3047.94|3040.24|29
1650175110000|2022-04-17 05:58:30|3047.96|3040.26|3048.02|3040.32|3048.05|3040.35|3047.9|3040.2|23
1650175120000|2022-04-17 05:58:40|3047.94|3040.24|3047.8|3040.1|3048|3040.3|3047.48|3039.78|19
1650175130000|2022-04-17 05:58:50|3047.74|3040.04|3047.55|3039.85|3047.74|3040.04|3047.53|3039.83|17
1650175140000|2022-04-17 05:59:00|3047.54|3039.84|3047.51|3039.81|3047.56|3039.86|3047.5|3039.8|24
1650175150000|2022-04-17 05:59:10|3047.54|3039.84|3047.41|3039.71|3047.57|3039.87|3047.23|3039.53|29
1650175160000|2022-04-17 05:59:20|3047.42|3039.72|3047.23|3039.53|3047.43|3039.73|3047.19|3039.49|30
1650175170000|2022-04-17 05:59:30|3047.19|3039.49|3047.18|3039.48|3047.22|3039.52|3047.15|3039.45|19
1650175180000|2022-04-17 05:59:40|3047.22|3039.52|3047.15|3039.45|3047.24|3039.54|3047.13|3039.43|23
1650175190000|2022-04-17 05:59:50|3047.14|3039.44|3047.17|3039.47|3047.17|3039.47|3047.14|3039.44|19
1650175200000|2022-04-17 06:00:00|3047.16|3039.46|3047.93|3040.23|3048.02|3040.32|3047.15|3039.45|32
1650175210000|2022-04-17 06:00:10|3047.94|3040.24|3047.34|3039.64|3047.98|3040.28|3047.3|3039.6|31
1650175220000|2022-04-17 06:00:20|3047.33|3039.63|3047.35|3039.65|3047.48|3039.78|3047.33|3039.63|26
1650175230000|2022-04-17 06:00:30|3047.41|3039.71|3047.09|3039.39|3047.41|3039.71|3047.03|3039.33|24
1650175240000|2022-04-17 06:00:40|3047.06|3039.36|3046.05|3038.35|3047.06|3039.36|3046.05|3038.35|24
1650175250000|2022-04-17 06:00:50|3045.57|3037.87|3044.62|3036.92|3045.57|3037.87|3044.59|3036.89|35
1650175260000|2022-04-17 06:01:00|3044.61|3036.91|3044.83|3037.13|3044.83|3037.13|3044.56|3036.86|20
1650175270000|2022-04-17 06:01:10|3044.84|3037.14|3045.64|3037.94|3045.68|3037.98|3044.84|3037.14|28
1650175280000|2022-04-17 06:01:20|3045.63|3037.93|3045.64|3037.94|3045.69|3037.99|3045.6|3037.9|23
1650175290000|2022-04-17 06:01:30|3045.65|3037.95|3045.08|3037.38|3045.67|3037.97|3045.06|3037.36|25
1650175300000|2022-04-17 06:01:40|3045.09|3037.39|3045.55|3037.85|3045.55|3037.85|3045.07|3037.37|20
1650175310000|2022-04-17 06:01:50|3045.44|3037.74|3045.46|3037.76|3045.5|3037.8|3045.36|3037.66|27
1650175320000|2022-04-17 06:02:00|3045.45|3037.75|3045.53|3037.83|3045.53|3037.83|3045.45|3037.75|13
1650175330000|2022-04-17 06:02:10|3045.2|3037.5|3045.22|3037.52|3045.25|3037.55|3045.08|3037.38|9
1650175340000|2022-04-17 06:02:20|3045.24|3037.54|3045.52|3037.82|3045.58|3037.88|3045.23|3037.53|9
1650175350000|2022-04-17 06:02:30|3045.55|3037.85|3045.54|3037.84|3045.58|3037.88|3045.54|3037.84|7
1650175360000|2022-04-17 06:02:40|3045.55|3037.85|3045.57|3037.87|3045.59|3037.89|3045.55|3037.85|5
1650175370000|2022-04-17 06:02:50|3045.55|3037.85|3045.56|3037.86|3045.57|3037.87|3045.43|3037.73|18
1650175380000|2022-04-17 06:03:00|3045.55|3037.85|3045.51|3037.81|3045.55|3037.85|3045.43|3037.73|13
1650175390000|2022-04-17 06:03:10|3045.52|3037.82|3045.59|3037.89|3045.6|3037.9|3045.52|3037.82|7
1650175400000|2022-04-17 06:03:20|3045.72|3038.02|3045.85|3038.15|3045.87|3038.17|3045.69|3037.99|11
1650175410000|2022-04-17 06:03:30|3045.84|3038.14|3045.9|3038.2|3045.9|3038.2|3045.82|3038.12|11
1650175420000|2022-04-17 06:03:40|3045.89|3038.19|3045.96|3038.26|3046|3038.3|3045.89|3038.19|24
1650175430000|2022-04-17 06:03:50|3045.95|3038.25|3046.09|3038.39|3046.09|3038.39|3045.95|3038.25|9
1650175440000|2022-04-17 06:04:00|3046.06|3038.36|3045.96|3038.26|3046.06|3038.36|3045.94|3038.24|14
1650175450000|2022-04-17 06:04:10|3045.95|3038.25|3046.5|3038.8|3046.56|3038.86|3045.95|3038.25|21
1650175460000|2022-04-17 06:04:20|3046.56|3038.86|3046.08|3038.38|3046.6|3038.9|3046.03|3038.33|20
1650175470000|2022-04-17 06:04:30|3046.1|3038.4|3045.71|3038.01|3046.2|3038.5|3045.69|3037.99|19
1650175480000|2022-04-17 06:04:40|3045.72|3038.02|3045.75|3038.05|3045.75|3038.05|3045.68|3037.98|15
1650175490000|2022-04-17 06:04:50|3045.76|3038.06|3045.76|3038.06|3045.76|3038.06|3045.76|3038.06|1
1650175500000|2022-04-17 06:05:00|3045.73|3038.03|3045.84|3038.14|3045.9|3038.2|3045.71|3038.01|20
1650175510000|2022-04-17 06:05:10|3045.85|3038.15|3045.83|3038.13|3045.89|3038.19|3045.59|3037.89|20
1650175520000|2022-04-17 06:05:20|3045.86|3038.16|3045.82|3038.12|3045.86|3038.16|3045.79|3038.09|14
1650175530000|2022-04-17 06:05:30|3045.83|3038.13|3045.86|3038.16|3045.86|3038.16|3045.83|3038.13|3
1650175540000|2022-04-17 06:05:40|3045.87|3038.17|3045.86|3038.16|3045.88|3038.18|3045.86|3038.16|8
1650175550000|2022-04-17 06:05:50|3045.87|3038.17|3045.8|3038.1|3045.9|3038.2|3045.79|3038.09|16
1650175560000|2022-04-17 06:06:00|3045.81|3038.11|3045.79|3038.09|3045.82|3038.12|3045.78|3038.08|13
1650175570000|2022-04-17 06:06:10|3045.78|3038.08|3045.34|3037.64|3045.82|3038.12|3045.27|3037.57|24
1650175580000|2022-04-17 06:06:20|3045.37|3037.67|3045.26|3037.56|3045.41|3037.71|3045.26|3037.56|12
1650175590000|2022-04-17 06:06:30|3045.3|3037.6|3045.33|3037.63|3045.35|3037.65|3045.22|3037.52|18
1650175600000|2022-04-17 06:06:40|3045.34|3037.64|3045.02|3037.32|3045.37|3037.67|3045|3037.3|24
1650175610000|2022-04-17 06:06:50|3045.01|3037.31|3044.74|3037.04|3045.09|3037.39|3044.7|3037|30
1650175620000|2022-04-17 06:07:00|3044.8|3037.1|3044.86|3037.16|3044.86|3037.16|3044.68|3036.98|29
1650175630000|2022-04-17 06:07:10|3044.85|3037.15|3044.8|3037.1|3044.92|3037.22|3044.8|3037.1|19
1650175640000|2022-04-17 06:07:20|3044.86|3037.16|3044.68|3036.98|3044.86|3037.16|3044.44|3036.74|22
1650175650000|2022-04-17 06:07:30|3044.7|3037|3044.7|3037|3044.72|3037.02|3044.68|3036.98|17
1650175660000|2022-04-17 06:07:40|3044.71|3037.01|3043.96|3036.26|3044.73|3037.03|3043.89|3036.19|28
1650175670000|2022-04-17 06:07:50|3043.97|3036.27|3043.87|3036.17|3044.01|3036.31|3043.87|3036.17|13
1650175680000|2022-04-17 06:08:00|3043.89|3036.19|3043.94|3036.24|3044.02|3036.32|3043.88|3036.18|17
1650175690000|2022-04-17 06:08:10|3043.97|3036.27|3044.01|3036.31|3044.03|3036.33|3043.97|3036.27|8
1650175700000|2022-04-17 06:08:20|3044.02|3036.32|3044.9|3037.2|3044.9|3037.2|3044.02|3036.32|11
1650175710000|2022-04-17 06:08:30|3044.91|3037.21|3044.75|3037.05|3044.91|3037.21|3044.68|3036.98|26
1650175720000|2022-04-17 06:08:40|3044.77|3037.07|3044.58|3036.88|3044.79|3037.09|3044.48|3036.78|29
1650175730000|2022-04-17 06:08:50|3044.67|3036.97|3044.67|3036.97|3044.73|3037.03|3044.58|3036.88|24
1650175740000|2022-04-17 06:09:00|3044.61|3036.91|3044.71|3037.01|3044.72|3037.02|3044.61|3036.91|25
1650175750000|2022-04-17 06:09:10|3044.68|3036.98|3044.77|3037.07|3044.78|3037.08|3044.64|3036.94|24
1650175760000|2022-04-17 06:09:20|3044.78|3037.08|3044.86|3037.16|3044.88|3037.18|3044.78|3037.08|16
1650175770000|2022-04-17 06:09:30|3044.87|3037.17|3045.32|3037.62|3045.33|3037.63|3044.87|3037.17|15
1650175780000|2022-04-17 06:09:40|3045.49|3037.79|3045.51|3037.81|3045.51|3037.81|3045.49|3037.79|2
1650175790000|2022-04-17 06:09:50|3045.5|3037.8|3045.45|3037.75|3045.5|3037.8|3045.38|3037.68|16
1650175800000|2022-04-17 06:10:00|3045.35|3037.65|3045.3|3037.6|3045.36|3037.66|3045.3|3037.6|22
1650175810000|2022-04-17 06:10:10|3045.31|3037.61|3045.34|3037.64|3045.36|3037.66|3045.31|3037.61|11
1650175820000|2022-04-17 06:10:20|3045.32|3037.62|3045.31|3037.61|3045.32|3037.62|3045.29|3037.59|15
1650175830000|2022-04-17 06:10:30|3045.32|3037.62|3045.31|3037.61|3045.32|3037.62|3045.31|3037.61|2
1650175840000|2022-04-17 06:10:40|3045.32|3037.62|3045.37|3037.67|3045.37|3037.67|3045.32|3037.62|4
1650175850000|2022-04-17 06:10:50|3045.38|3037.68|3045.34|3037.64|3045.4|3037.7|3045.31|3037.61|16
1650175860000|2022-04-17 06:11:00|3045.35|3037.65|3045.42|3037.72|3045.42|3037.72|3045.34|3037.64|13
1650175870000|2022-04-17 06:11:10|3045.41|3037.71|3044.39|3036.69|3045.43|3037.73|3044.31|3036.61|29
1650175880000|2022-04-17 06:11:20|3044.03|3036.33|3044.17|3036.47|3044.2|3036.5|3044.03|3036.33|31
1650175890000|2022-04-17 06:11:30|3044.15|3036.45|3044.04|3036.34|3044.17|3036.47|3044.03|3036.33|21
1650175900000|2022-04-17 06:11:40|3044.05|3036.35|3044.06|3036.36|3044.09|3036.39|3044.04|3036.34|17
1650175910000|2022-04-17 06:11:50|3044.08|3036.38|3044.08|3036.38|3044.1|3036.4|3044.05|3036.35|18
1650175920000|2022-04-17 06:12:00|3044.07|3036.37|3044.05|3036.35|3044.08|3036.38|3044.03|3036.33|19
1650175930000|2022-04-17 06:12:10|3044.06|3036.36|3043.86|3036.16|3044.06|3036.36|3043.83|3036.13|22
1650175940000|2022-04-17 06:12:20|3043.93|3036.23|3043.76|3036.06|3044.07|3036.37|3043.73|3036.03|30
1650175950000|2022-04-17 06:12:30|3043.77|3036.07|3043.79|3036.09|3043.92|3036.22|3043.76|3036.06|18
1650175960000|2022-04-17 06:12:40|3043.78|3036.08|3043.75|3036.05|3043.79|3036.09|3043.74|3036.04|8
1650175970000|2022-04-17 06:12:50|3043.74|3036.04|3043.74|3036.04|3043.74|3036.04|3043.73|3036.03|5
1650175980000|2022-04-17 06:13:00|3043.77|3036.07|3043.8|3036.1|3043.83|3036.13|3043.77|3036.07|11
1650175990000|2022-04-17 06:13:10|3043.81|3036.11|3043.8|3036.1|3043.81|3036.11|3043.8|3036.1|6
1650176000000|2022-04-17 06:13:20|3043.81|3036.11|3043.78|3036.08|3043.81|3036.11|3043.72|3036.02|17
1650176010000|2022-04-17 06:13:30|3043.77|3036.07|3043.77|3036.07|3043.78|3036.08|3043.72|3036.02|9
1650176020000|2022-04-17 06:13:40|3043.78|3036.08|3043.83|3036.13|3043.84|3036.14|3043.74|3036.04|15
1650176030000|2022-04-17 06:13:50|3043.82|3036.12|3043.91|3036.21|3043.91|3036.21|3043.76|3036.06|21
1650176040000|2022-04-17 06:14:00|3043.87|3036.17|3043.93|3036.23|3043.93|3036.23|3043.82|3036.12|20
1650176050000|2022-04-17 06:14:10|3043.89|3036.19|3043.9|3036.2|3043.91|3036.21|3043.49|3035.79|28
1650176060000|2022-04-17 06:14:20|3043.92|3036.22|3044.4|3036.7|3044.44|3036.74|3043.92|3036.22|18
1650176070000|2022-04-17 06:14:30|3044.49|3036.79|3044.98|3037.28|3044.98|3037.28|3044.4|3036.7|32
1650176080000|2022-04-17 06:14:40|3045.06|3037.36|3046.11|3038.41|3046.25|3038.55|3045.06|3037.36|27
1650176090000|2022-04-17 06:14:50|3046.03|3038.33|3046.27|3038.57|3046.29|3038.59|3046.03|3038.33|26
1650176100000|2022-04-17 06:15:00|3046.22|3038.52|3045.93|3038.23|3046.3|3038.6|3045.93|3038.23|27
1650176110000|2022-04-17 06:15:10|3045.92|3038.22|3045.95|3038.25|3046.01|3038.31|3045.9|3038.2|20
1650176120000|2022-04-17 06:15:20|3045.97|3038.27|3046|3038.3|3046.07|3038.37|3045.97|3038.27|18
1650176130000|2022-04-17 06:15:30|3046.01|3038.31|3046.24|3038.54|3046.3|3038.6|3046.01|3038.31|17
1650176140000|2022-04-17 06:15:40|3046.25|3038.55|3045.94|3038.24|3046.27|3038.57|3045.94|3038.24|15
1650176150000|2022-04-17 06:15:50|3045.93|3038.23|3046.17|3038.47|3046.17|3038.47|3045.93|3038.23|29
1650176160000|2022-04-17 06:16:00|3046.12|3038.42|3046.12|3038.42|3046.16|3038.46|3046.12|3038.42|9
1650176170000|2022-04-17 06:16:10|3046.07|3038.37|3046.09|3038.39|3046.09|3038.39|3046.07|3038.37|2
1650176180000|2022-04-17 06:16:20|3046.1|3038.4|3045.59|3037.89|3046.12|3038.42|3045.59|3037.89|18
1650176190000|2022-04-17 06:16:30|3045.46|3037.76|3045.42|3037.72|3045.46|3037.76|3045.35|3037.65|27
1650176200000|2022-04-17 06:16:40|3045.39|3037.69|3045.66|3037.96|3045.71|3038.01|3045.39|3037.69|27
1650176210000|2022-04-17 06:16:50|3045.65|3037.95|3045.82|3038.12|3045.82|3038.12|3045.65|3037.95|15
1650176220000|2022-04-17 06:17:00|3045.8|3038.1|3046.17|3038.47|3046.32|3038.62|3045.64|3037.94|13
1650176230000|2022-04-17 06:17:10|3046.6|3038.9|3046.87|3039.17|3046.92|3039.22|3046.6|3038.9|29
1650176240000|2022-04-17 06:17:20|3046.85|3039.15|3046.87|3039.17|3046.88|3039.18|3046.31|3038.61|16
1650176250000|2022-04-17 06:17:30|3046.88|3039.18|3046.57|3038.87|3046.89|3039.19|3046.47|3038.77|30
1650176260000|2022-04-17 06:17:40|3046.59|3038.89|3046.63|3038.93|3046.74|3039.04|3046.49|3038.79|30
1650176270000|2022-04-17 06:17:50|3046.62|3038.92|3046.48|3038.78|3046.63|3038.93|3046.46|3038.76|25
1650176280000|2022-04-17 06:18:00|3046.47|3038.77|3046.41|3038.71|3046.58|3038.88|3046.21|3038.51|30
1650176290000|2022-04-17 06:18:10|3046.4|3038.7|3046.85|3039.15|3046.86|3039.16|3046.31|3038.61|20
1650176300000|2022-04-17 06:18:20|3046.79|3039.09|3046.73|3039.03|3046.87|3039.17|3046.68|3038.98|15
1650176310000|2022-04-17 06:18:30|3046.71|3039.01|3046.79|3039.09|3046.79|3039.09|3046.7|3039|29
1650176320000|2022-04-17 06:18:40|3046.82|3039.12|3046.79|3039.09|3046.85|3039.15|3046.79|3039.09|4
1650176330000|2022-04-17 06:18:50|3046.72|3039.02|3046.78|3039.08|3046.78|3039.08|3046.72|3039.02|5
1650176340000|2022-04-17 06:19:00|3046.79|3039.09|3046.74|3039.04|3046.85|3039.15|3046.73|3039.03|8
1650176350000|2022-04-17 06:19:10|3046.79|3039.09|3046.93|3039.23|3047.07|3039.37|3046.79|3039.09|12
1650176360000|2022-04-17 06:19:20|3046.9|3039.2|3047.05|3039.35|3047.06|3039.36|3046.9|3039.2|9
1650176370000|2022-04-17 06:19:30|3047.02|3039.32|3047.02|3039.32|3047.05|3039.35|3047.02|3039.32|5
1650176380000|2022-04-17 06:19:40|3047.05|3039.35|3046.85|3039.15|3047.05|3039.35|3046.7|3039|14
1650176390000|2022-04-17 06:19:50|3046.82|3039.12|3047.12|3039.42|3047.12|3039.42|3046.77|3039.07|17
1650176400000|2022-04-17 06:20:00|3047.08|3039.38|3046.94|3039.24|3047.12|3039.42|3046.91|3039.21|21
1650176410000|2022-04-17 06:20:10|3046.95|3039.25|3047.25|3039.55|3047.32|3039.62|3046.95|3039.25|17
1650176420000|2022-04-17 06:20:20|3047.24|3039.54|3047.04|3039.34|3047.28|3039.58|3046.97|3039.27|27
1650176430000|2022-04-17 06:20:30|3047.08|3039.38|3047.13|3039.43|3047.22|3039.52|3047.08|3039.38|8
1650176440000|2022-04-17 06:20:40|3046.74|3039.04|3046.94|3039.24|3047.26|3039.56|3046.74|3039.04|24
1650176450000|2022-04-17 06:20:50|3047.01|3039.31|3047.22|3039.52|3047.29|3039.59|3046.96|3039.26|23
1650176460000|2022-04-17 06:21:00|3047.21|3039.51|3047.2|3039.5|3047.29|3039.59|3047.15|3039.45|11
1650176470000|2022-04-17 06:21:10|3047.22|3039.52|3047.24|3039.54|3047.29|3039.59|3047.16|3039.46|18
1650176480000|2022-04-17 06:21:20|3047.23|3039.53|3047.33|3039.63|3047.33|3039.63|3047.23|3039.53|11
1650176490000|2022-04-17 06:21:30|3047.31|3039.61|3047.33|3039.63|3047.33|3039.63|3047.31|3039.61|4
1650176500000|2022-04-17 06:21:40|3047.41|3039.71|3047.41|3039.71|3047.41|3039.71|3047.41|3039.71|1
1650176510000|2022-04-17 06:21:50|3047.44|3039.74|3047.4|3039.7|3047.44|3039.74|3047.39|3039.69|5
1650176520000|2022-04-17 06:22:00|3047.31|3039.61|3047.27|3039.57|3047.37|3039.67|3047.25|3039.55|14
1650176530000|2022-04-17 06:22:10|3047.28|3039.58|3046.24|3038.54|3047.34|3039.64|3046.24|3038.54|22
1650176540000|2022-04-17 06:22:20|3046.25|3038.55|3046.1|3038.4|3046.45|3038.75|3046.06|3038.36|28
1650176550000|2022-04-17 06:22:30|3046.08|3038.38|3046.37|3038.67|3046.37|3038.67|3046.04|3038.34|23
1650176560000|2022-04-17 06:22:40|3046.35|3038.65|3046.38|3038.68|3046.42|3038.72|3046.32|3038.62|17
1650176570000|2022-04-17 06:22:50|3046.39|3038.69|3046.46|3038.76|3046.46|3038.76|3046.33|3038.63|15
1650176580000|2022-04-17 06:23:00|3046.42|3038.72|3046.33|3038.63|3046.46|3038.76|3046.31|3038.61|22
1650176590000|2022-04-17 06:23:10|3046.31|3038.61|3046.31|3038.61|3046.36|3038.66|3046.3|3038.6|8
1650176600000|2022-04-17 06:23:20|3046.3|3038.6|3046.29|3038.59|3046.32|3038.62|3046.27|3038.57|4
1650176610000|2022-04-17 06:23:30|3046.27|3038.57|3046.32|3038.62|3046.32|3038.62|3046.27|3038.57|9
1650176620000|2022-04-17 06:23:40|3046.19|3038.49|3045.77|3038.07|3046.22|3038.52|3045.64|3037.94|12
1650176630000|2022-04-17 06:23:50|3045.76|3038.06|3046.09|3038.39|3046.21|3038.51|3045.76|3038.06|21
1650176640000|2022-04-17 06:24:00|3046.1|3038.4|3046.06|3038.36|3046.1|3038.4|3046.05|3038.35|7
1650176650000|2022-04-17 06:24:10|3045.97|3038.27|3045.98|3038.28|3046.02|3038.32|3045.97|3038.27|23
1650176660000|2022-04-17 06:24:20|3045.99|3038.29|3045.77|3038.07|3045.99|3038.29|3045.69|3037.99|14
1650176670000|2022-04-17 06:24:30|3045.78|3038.08|3045.78|3038.08|3045.78|3038.08|3045.76|3038.06|6
1650176680000|2022-04-17 06:24:40|3045.73|3038.03|3045.79|3038.09|3045.79|3038.09|3045.73|3038.03|4
1650176690000|2022-04-17 06:24:50|3045.78|3038.08|3044.81|3037.11|3045.84|3038.14|3044.65|3036.95|23
1650176700000|2022-04-17 06:25:00|3044.8|3037.1|3044.77|3037.07|3044.86|3037.16|3044.65|3036.95|18
1650176710000|2022-04-17 06:25:10|3044.75|3037.05|3043.94|3036.24|3044.77|3037.07|3043.9|3036.2|11
1650176720000|2022-04-17 06:25:20|3043.91|3036.21|3043.83|3036.13|3043.93|3036.23|3043.83|3036.13|14
1650176730000|2022-04-17 06:25:30|3043.84|3036.14|3044.02|3036.32|3044.14|3036.44|3043.84|3036.14|21
1650176740000|2022-04-17 06:25:40|3044.05|3036.35|3044.05|3036.35|3044.07|3036.37|3043.97|3036.27|12
1650176750000|2022-04-17 06:25:50|3044.04|3036.34|3043.84|3036.14|3044.09|3036.39|3043.74|3036.04|26
1650176760000|2022-04-17 06:26:00|3043.87|3036.17|3043.83|3036.13|3043.9|3036.2|3043.79|3036.09|12
1650176770000|2022-04-17 06:26:10|3043.86|3036.16|3043.87|3036.17|3043.87|3036.17|3043.77|3036.07|20
1650176780000|2022-04-17 06:26:20|3043.86|3036.16|3044.02|3036.32|3044.03|3036.33|3043.81|3036.11|34
1650176790000|2022-04-17 06:26:30|3044.03|3036.33|3043.99|3036.29|3044.04|3036.34|3043.9|3036.2|18
1650176800000|2022-04-17 06:26:40|3044.01|3036.31|3043.65|3035.95|3044.01|3036.31|3043.65|3035.95|22
1650176810000|2022-04-17 06:26:50|3043.64|3035.94|3043.67|3035.97|3043.69|3035.99|3043.45|3035.75|9
1650176820000|2022-04-17 06:27:00|3043.65|3035.95|3043.64|3035.94|3043.69|3035.99|3043.63|3035.93|17
1650176830000|2022-04-17 06:27:10|3043.63|3035.93|3043.85|3036.15|3043.85|3036.15|3043.63|3035.93|20
1650176840000|2022-04-17 06:27:20|3043.88|3036.18|3044|3036.3|3044.09|3036.39|3043.88|3036.18|24
1650176850000|2022-04-17 06:27:30|3043.96|3036.26|3044.04|3036.34|3044.04|3036.34|3043.96|3036.26|9
1650176860000|2022-04-17 06:27:40|3044.03|3036.33|3044.04|3036.34|3044.07|3036.37|3043.95|3036.25|18
1650176870000|2022-04-17 06:27:50|3044.01|3036.31|3044.2|3036.5|3044.48|3036.78|3043.96|3036.26|27
1650176880000|2022-04-17 06:28:00|3044.19|3036.49|3044.3|3036.6|3044.33|3036.63|3044.18|3036.48|6
1650176890000|2022-04-17 06:28:10|3044.31|3036.61|3044.29|3036.59|3044.35|3036.65|3044.2|3036.5|15
1650176900000|2022-04-17 06:28:20|3044.27|3036.57|3044.24|3036.54|3044.35|3036.65|3044.22|3036.52|18
1650176910000|2022-04-17 06:28:30|3044.3|3036.6|3044.32|3036.62|3044.32|3036.62|3044.21|3036.51|8
1650176920000|2022-04-17 06:28:40|3044.24|3036.54|3044.42|3036.72|3044.44|3036.74|3044.24|3036.54|8
1650176930000|2022-04-17 06:28:50|3044.39|3036.69|3044.39|3036.69|3044.45|3036.75|3044.39|3036.69|16
1650176940000|2022-04-17 06:29:00|3044.4|3036.7|3044.55|3036.85|3044.55|3036.85|3044.37|3036.67|14
1650176950000|2022-04-17 06:29:10|3044.56|3036.86|3044.61|3036.91|3044.64|3036.94|3044.5|3036.8|12
1650176960000|2022-04-17 06:29:20|3044.56|3036.86|3044.52|3036.82|3044.56|3036.86|3044.5|3036.8|10
1650176970000|2022-04-17 06:29:30|3044.48|3036.78|3044.54|3036.84|3044.56|3036.86|3044.48|3036.78|12
1650176980000|2022-04-17 06:29:40|3044.55|3036.85|3044.6|3036.9|3044.61|3036.91|3044.54|3036.84|12
1650176990000|2022-04-17 06:29:50|3044.64|3036.94|3044.61|3036.91|3044.64|3036.94|3044.59|3036.89|12
1650177000000|2022-04-17 06:30:00|3044.62|3036.92|3044.57|3036.87|3044.62|3036.92|3044.5|3036.8|17
1650177010000|2022-04-17 06:30:10|3044.63|3036.93|3044.68|3036.98|3044.7|3037|3044.63|3036.93|19
1650177020000|2022-04-17 06:30:20|3044.67|3036.97|3044.68|3036.98|3044.68|3036.98|3044.66|3036.96|10
1650177030000|2022-04-17 06:30:30|3044.67|3036.97|3044.68|3036.98|3044.68|3036.98|3044.67|3036.97|2
1650177040000|2022-04-17 06:30:40|3044.69|3036.99|3044.63|3036.93|3044.7|3037|3044.51|3036.81|12
1650177050000|2022-04-17 06:30:50|3044.64|3036.94|3044.66|3036.96|3044.66|3036.96|3044.49|3036.79|15
1650177060000|2022-04-17 06:31:00|3044.65|3036.95|3044.7|3037|3044.7|3037|3044.6|3036.9|9
1650177070000|2022-04-17 06:31:10|3044.6|3036.9|3044.63|3036.93|3044.63|3036.93|3044.6|3036.9|4
1650177080000|2022-04-17 06:31:20|3044.59|3036.89|3044.67|3036.97|3044.7|3037|3044.57|3036.87|16
1650177090000|2022-04-17 06:31:30|3044.68|3036.98|3044.67|3036.97|3044.7|3037|3044.67|3036.97|6
1650177100000|2022-04-17 06:31:40|3044.66|3036.96|3044.72|3037.02|3044.72|3037.02|3044.6|3036.9|8
1650177110000|2022-04-17 06:31:50|3044.74|3037.04|3045.7|3038|3045.7|3038|3044.74|3037.04|18
1650177120000|2022-04-17 06:32:00|3045.71|3038.01|3045.82|3038.12|3045.82|3038.12|3045.71|3038.01|9
1650177130000|2022-04-17 06:32:10|3045.97|3038.27|3046.44|3038.74|3046.45|3038.75|3045.97|3038.27|20
1650177140000|2022-04-17 06:32:20|3046.42|3038.72|3046.54|3038.84|3046.54|3038.84|3046.42|3038.72|23
1650177150000|2022-04-17 06:32:30|3046.55|3038.85|3046.55|3038.85|3046.55|3038.85|3046.54|3038.84|3
1650177160000|2022-04-17 06:32:40|3046.64|3038.94|3046.98|3039.28|3047.02|3039.32|3046.64|3038.94|22
1650177170000|2022-04-17 06:32:50|3046.94|3039.24|3047.03|3039.33|3047.03|3039.33|3046.93|3039.23|19
1650177180000|2022-04-17 06:33:00|3047.02|3039.32|3047.43|3039.73|3047.47|3039.77|3047.02|3039.32|34
1650177190000|2022-04-17 06:33:10|3047.45|3039.75|3048.09|3040.39|3048.11|3040.41|3047.45|3039.75|22
1650177200000|2022-04-17 06:33:20|3048.07|3040.37|3047.79|3040.09|3048.08|3040.38|3047.55|3039.85|28
1650177210000|2022-04-17 06:33:30|3047.8|3040.1|3047.86|3040.16|3047.87|3040.17|3047.77|3040.07|15
1650177220000|2022-04-17 06:33:40|3047.85|3040.15|3047.97|3040.27|3047.97|3040.27|3047.85|3040.15|8
1650177230000|2022-04-17 06:33:50|3047.92|3040.22|3048.1|3040.4|3048.1|3040.4|3047.7|3040|18
1650177240000|2022-04-17 06:34:00|3048.11|3040.41|3048.43|3040.73|3048.43|3040.73|3048.11|3040.41|16
1650177250000|2022-04-17 06:34:10|3048.44|3040.74|3048.82|3041.12|3048.83|3041.13|3048.43|3040.73|18
1650177260000|2022-04-17 06:34:20|3048.83|3041.13|3048.12|3040.42|3048.83|3041.13|3048.12|3040.42|33
1650177270000|2022-04-17 06:34:30|3048.13|3040.43|3048.16|3040.46|3048.16|3040.46|3048.11|3040.41|11
1650177280000|2022-04-17 06:34:40|3048.15|3040.45|3048.11|3040.41|3048.15|3040.45|3048.1|3040.4|9
1650177290000|2022-04-17 06:34:50|3048.12|3040.42|3047.13|3039.43|3048.27|3040.57|3047.13|3039.43|19
1650177300000|2022-04-17 06:35:00|3047.17|3039.47|3047.1|3039.4|3047.2|3039.5|3046.99|3039.29|12
1650177310000|2022-04-17 06:35:10|3047.07|3039.37|3047.04|3039.34|3047.1|3039.4|3047.03|3039.33|12
1650177320000|2022-04-17 06:35:20|3047|3039.3|3046.71|3039.01|3047.03|3039.33|3046.36|3038.66|12
1650177330000|2022-04-17 06:35:30|3046.72|3039.02|3046.84|3039.14|3046.84|3039.14|3046.72|3039.02|9
1650177340000|2022-04-17 06:35:40|3046.8|3039.1|3046.86|3039.16|3046.87|3039.17|3046.71|3039.01|21
1650177350000|2022-04-17 06:35:50|3046.85|3039.15|3046.85|3039.15|3046.89|3039.19|3046.77|3039.07|17
1650177360000|2022-04-17 06:36:00|3046.95|3039.25|3046.96|3039.26|3046.97|3039.27|3046.95|3039.25|20
1650177370000|2022-04-17 06:36:10|3046.97|3039.27|3046.92|3039.22|3046.97|3039.27|3046.92|3039.22|11
1650177380000|2022-04-17 06:36:20|3046.94|3039.24|3047.03|3039.33|3047.17|3039.47|3046.94|3039.24|13
1650177390000|2022-04-17 06:36:30|3047.05|3039.35|3047.27|3039.57|3047.27|3039.57|3047.04|3039.34|25
1650177400000|2022-04-17 06:36:40|3047.28|3039.58|3047.13|3039.43|3047.28|3039.58|3047.08|3039.38|19
1650177410000|2022-04-17 06:36:50|3047.14|3039.44|3047.23|3039.53|3047.23|3039.53|3047.14|3039.44|12
1650177420000|2022-04-17 06:37:00|3047.31|3039.61|3047.34|3039.64|3047.4|3039.7|3047.24|3039.54|24
1650177430000|2022-04-17 06:37:10|3047.43|3039.73|3047.77|3040.07|3047.83|3040.13|3047.43|3039.73|32
1650177440000|2022-04-17 06:37:20|3047.81|3040.11|3047.85|3040.15|3047.86|3040.16|3047.81|3040.11|18
1650177450000|2022-04-17 06:37:30|3047.86|3040.16|3047.82|3040.12|3047.88|3040.18|3047.72|3040.02|21
1650177460000|2022-04-17 06:37:40|3047.84|3040.14|3047.74|3040.04|3047.9|3040.2|3047.7|3040|19
1650177470000|2022-04-17 06:37:50|3047.64|3039.94|3047.6|3039.9|3047.68|3039.98|3047.48|3039.78|25
1650177480000|2022-04-17 06:38:00|3047.66|3039.96|3047.26|3039.56|3047.72|3040.02|3047.26|3039.56|19
1650177490000|2022-04-17 06:38:10|3047.35|3039.65|3047.77|3040.07|3047.8|3040.1|3047.35|3039.65|10
1650177500000|2022-04-17 06:38:20|3047.78|3040.08|3047.82|3040.12|3047.88|3040.18|3047.78|3040.08|15
1650177510000|2022-04-17 06:38:30|3047.84|3040.14|3047.8|3040.1|3047.86|3040.16|3047.68|3039.98|20
1650177520000|2022-04-17 06:38:40|3047.79|3040.09|3047.86|3040.16|3047.86|3040.16|3047.7|3040|22
1650177530000|2022-04-17 06:38:50|3047.7|3040|3047.71|3040.01|3047.73|3040.03|3047.56|3039.86|17
1650177540000|2022-04-17 06:39:00|3047.56|3039.86|3047.72|3040.02|3047.73|3040.03|3047.55|3039.85|11
1650177550000|2022-04-17 06:39:10|3047.73|3040.03|3047.77|3040.07|3047.79|3040.09|3047.64|3039.94|9
1650177560000|2022-04-17 06:39:20|3047.65|3039.95|3047.55|3039.85|3047.7|3040|3047.53|3039.83|21
1650177570000|2022-04-17 06:39:30|3047.56|3039.86|3047.56|3039.86|3047.62|3039.92|3047.48|3039.78|23
1650177580000|2022-04-17 06:39:40|3047.63|3039.93|3047.54|3039.84|3047.63|3039.93|3047.46|3039.76|17
1650177590000|2022-04-17 06:39:50|3047.6|3039.9|3047.6|3039.9|3047.6|3039.9|3047.53|3039.83|3
1650177600000|2022-04-17 06:40:00|3047.61|3039.91|3047.65|3039.95|3047.67|3039.97|3047.55|3039.85|14
1650177610000|2022-04-17 06:40:10|3047.71|3040.01|3047.71|3040.01|3047.71|3040.01|3047.67|3039.97|5
1650177620000|2022-04-17 06:40:20|3047.73|3040.03|3047.66|3039.96|3047.73|3040.03|3047.65|3039.95|4
1650177630000|2022-04-17 06:40:30|3047.67|3039.97|3047.76|3040.06|3047.76|3040.06|3047.64|3039.94|19
1650177640000|2022-04-17 06:40:40|3047.64|3039.94|3047.98|3040.28|3047.98|3040.28|3047.64|3039.94|13
1650177650000|2022-04-17 06:40:50|3047.96|3040.26|3047.83|3040.13|3048.07|3040.37|3047.8|3040.1|25
1650177660000|2022-04-17 06:41:00|3047.87|3040.17|3047.99|3040.29|3048|3040.3|3047.83|3040.13|23
1650177670000|2022-04-17 06:41:10|3047.98|3040.28|3047.98|3040.28|3048.02|3040.32|3047.89|3040.19|16
1650177680000|2022-04-17 06:41:20|3047.99|3040.29|3048.03|3040.33|3048.08|3040.38|3047.89|3040.19|22
1650177690000|2022-04-17 06:41:30|3048.07|3040.37|3047.88|3040.18|3048.07|3040.37|3047.76|3040.06|17
1650177700000|2022-04-17 06:41:40|3047.9|3040.2|3047.94|3040.24|3047.94|3040.24|3047.89|3040.19|8
1650177710000|2022-04-17 06:41:50|3047.95|3040.25|3048.03|3040.33|3048.08|3040.38|3047.89|3040.19|18
1650177720000|2022-04-17 06:42:00|3047.99|3040.29|3048.06|3040.36|3048.07|3040.37|3047.99|3040.29|12
1650177730000|2022-04-17 06:42:10|3048.09|3040.39|3048.13|3040.43|3048.13|3040.43|3048.09|3040.39|7
1650177740000|2022-04-17 06:42:20|3048.14|3040.44|3048.16|3040.46|3048.16|3040.46|3048.14|3040.44|5
1650177760000|2022-04-17 06:42:40|3048.2|3040.5|3048.2|3040.5|3048.2|3040.5|3048.14|3040.44|3
1650177770000|2022-04-17 06:42:50|3048.19|3040.49|3048.3|3040.6|3048.34|3040.64|3048.19|3040.49|23
1650177780000|2022-04-17 06:43:00|3048.34|3040.64|3048.27|3040.57|3048.4|3040.7|3048.24|3040.54|22
1650177790000|2022-04-17 06:43:10|3048.28|3040.58|3048.33|3040.63|3048.33|3040.63|3048.2|3040.5|26
1650177800000|2022-04-17 06:43:20|3048.32|3040.62|3048.28|3040.58|3048.34|3040.64|3048.15|3040.45|26
1650177810000|2022-04-17 06:43:30|3048.3|3040.6|3048.19|3040.49|3048.38|3040.68|3048.11|3040.41|23
1650177820000|2022-04-17 06:43:40|3048.25|3040.55|3048.13|3040.43|3048.26|3040.56|3048|3040.3|24
1650177830000|2022-04-17 06:43:50|3047.98|3040.28|3048.18|3040.48|3048.19|3040.49|3047.98|3040.28|23
1650177840000|2022-04-17 06:44:00|3048.21|3040.51|3046.61|3038.91|3048.23|3040.53|3046.15|3038.45|30
1650177850000|2022-04-17 06:44:10|3046.46|3038.76|3046.16|3038.46|3046.58|3038.88|3046.16|3038.46|26
1650177860000|2022-04-17 06:44:20|3046.18|3038.48|3046.08|3038.38|3046.24|3038.54|3046.04|3038.34|33
1650177870000|2022-04-17 06:44:30|3046.04|3038.34|3045.69|3037.99|3046.14|3038.44|3045.64|3037.94|26
1650177880000|2022-04-17 06:44:40|3045.68|3037.98|3045.68|3037.98|3045.69|3037.99|3045.65|3037.95|12
1650177890000|2022-04-17 06:44:50|3045.69|3037.99|3045.73|3038.03|3045.73|3038.03|3045.67|3037.97|18
1650177900000|2022-04-17 06:45:00|3045.69|3037.99|3045.63|3037.93|3045.69|3037.99|3045.61|3037.91|10
1650177910000|2022-04-17 06:45:10|3045.64|3037.94|3045.69|3037.99|3045.69|3037.99|3045.63|3037.93|7
1650177920000|2022-04-17 06:45:20|3045.71|3038.01|3045.69|3037.99|3045.73|3038.03|3045.69|3037.99|8
1650177930000|2022-04-17 06:45:30|3045.72|3038.02|3046.17|3038.47|3046.17|3038.47|3045.72|3038.02|8
1650177940000|2022-04-17 06:45:40|3046.18|3038.48|3046.32|3038.62|3046.32|3038.62|3046.02|3038.32|24
1650177950000|2022-04-17 06:45:50|3046.42|3038.72|3046.43|3038.73|3046.43|3038.73|3046.32|3038.62|16
1650177960000|2022-04-17 06:46:00|3046.48|3038.78|3046.51|3038.81|3046.52|3038.82|3046.48|3038.78|6
1650177970000|2022-04-17 06:46:10|3046.52|3038.82|3047.33|3039.63|3047.36|3039.66|3046.52|3038.82|29
1650177980000|2022-04-17 06:46:20|3047.34|3039.64|3047.14|3039.44|3047.34|3039.64|3047.1|3039.4|20
1650177990000|2022-04-17 06:46:30|3047.06|3039.36|3046.81|3039.11|3047.06|3039.36|3046.78|3039.08|18
1650178000000|2022-04-17 06:46:40|3046.82|3039.12|3046.89|3039.19|3046.93|3039.23|3046.79|3039.09|11
1650178030000|2022-04-17 06:47:10|3046.9|3039.2|3046.9|3039.2|3046.9|3039.2|3046.9|3039.2|1
1650178040000|2022-04-17 06:47:20|3046.82|3039.12|3046.89|3039.19|3046.89|3039.19|3046.81|3039.11|7
1650178050000|2022-04-17 06:47:30|3046.9|3039.2|3046.9|3039.2|3046.91|3039.21|3046.9|3039.2|3
1650178060000|2022-04-17 06:47:40|3046.91|3039.21|3046.91|3039.21|3046.92|3039.22|3046.85|3039.15|14
1650178080000|2022-04-17 06:48:00|3046.85|3039.15|3046.97|3039.27|3046.97|3039.27|3046.85|3039.15|7
1650178090000|2022-04-17 06:48:10|3047.38|3039.68|3047.9|3040.2|3047.98|3040.28|3047.38|3039.68|25
1650178100000|2022-04-17 06:48:20|3047.91|3040.21|3047.95|3040.25|3047.96|3040.26|3047.91|3040.21|4
1650178110000|2022-04-17 06:48:30|3047.94|3040.24|3047.93|3040.23|3048.03|3040.33|3047.92|3040.22|19
1650178120000|2022-04-17 06:48:40|3047.98|3040.28|3048|3040.3|3048|3040.3|3047.82|3040.12|13
1650178130000|2022-04-17 06:48:50|3048.01|3040.31|3048.23|3040.53|3048.23|3040.53|3047.97|3040.27|18
1650178140000|2022-04-17 06:49:00|3048.24|3040.54|3048.35|3040.65|3048.35|3040.65|3048.23|3040.53|8
1650178150000|2022-04-17 06:49:10|3048.34|3040.64|3047.97|3040.27|3048.4|3040.7|3047.97|3040.27|12
1650178160000|2022-04-17 06:49:20|3047.95|3040.25|3048.07|3040.37|3048.07|3040.37|3047.9|3040.2|18
1650178170000|2022-04-17 06:49:30|3047.95|3040.25|3048.1|3040.4|3048.1|3040.4|3047.95|3040.25|9
1650178180000|2022-04-17 06:49:40|3048.12|3040.42|3048.16|3040.46|3048.16|3040.46|3048.12|3040.42|4
1650178190000|2022-04-17 06:49:50|3048.14|3040.44|3048.12|3040.42|3048.23|3040.53|3047.97|3040.27|16
1650178200000|2022-04-17 06:50:00|3048.08|3040.38|3048.23|3040.53|3048.23|3040.53|3048.01|3040.31|14
1650178210000|2022-04-17 06:50:10|3048.24|3040.54|3048.15|3040.45|3048.25|3040.55|3048.07|3040.37|9
1650178220000|2022-04-17 06:50:20|3048.13|3040.43|3048.14|3040.44|3048.14|3040.44|3048.09|3040.39|5
1650178230000|2022-04-17 06:50:30|3048.1|3040.4|3048.11|3040.41|3048.12|3040.42|3047.97|3040.27|19
1650178240000|2022-04-17 06:50:40|3048.09|3040.39|3047.61|3039.91|3048.1|3040.4|3047.61|3039.91|6
1650178250000|2022-04-17 06:50:50|3047.62|3039.92|3048.15|3040.45|3048.15|3040.45|3047.59|3039.89|3
1650178260000|2022-04-17 06:51:00|3048.11|3040.41|3048.17|3040.47|3048.21|3040.51|3048.11|3040.41|7
1650178270000|2022-04-17 06:51:10|3048.14|3040.44|3047.94|3040.24|3048.21|3040.51|3047.94|3040.24|18
1650178280000|2022-04-17 06:51:20|3047.95|3040.25|3048.21|3040.51|3048.21|3040.51|3047.95|3040.25|23
1650178290000|2022-04-17 06:51:30|3048.2|3040.5|3048.11|3040.41|3048.2|3040.5|3048.03|3040.33|17
1650178300000|2022-04-17 06:51:40|3048.12|3040.42|3048.18|3040.48|3048.19|3040.49|3048.11|3040.41|13
1650178310000|2022-04-17 06:51:50|3048.11|3040.41|3048.19|3040.49|3048.2|3040.5|3048.11|3040.41|13
1650178320000|2022-04-17 06:52:00|3048.04|3040.34|3047.89|3040.19|3048.19|3040.49|3047.85|3040.15|23
1650178330000|2022-04-17 06:52:10|3047.88|3040.18|3048.12|3040.42|3048.15|3040.45|3047.81|3040.11|12
1650178350000|2022-04-17 06:52:30|3048.08|3040.38|3048.14|3040.44|3048.2|3040.5|3048.02|3040.32|14
1650178360000|2022-04-17 06:52:40|3048.13|3040.43|3048.1|3040.4|3048.13|3040.43|3047.99|3040.29|20
1650178370000|2022-04-17 06:52:50|3048.13|3040.43|3048.12|3040.42|3048.15|3040.45|3047.98|3040.28|19
1650178380000|2022-04-17 06:53:00|3048.13|3040.43|3047.98|3040.28|3048.18|3040.48|3047.88|3040.18|20
1650178390000|2022-04-17 06:53:10|3047.96|3040.26|3047.93|3040.23|3048.13|3040.43|3047.9|3040.2|10
1650178400000|2022-04-17 06:53:20|3047.94|3040.24|3048.08|3040.38|3048.08|3040.38|3047.85|3040.15|11
1650178410000|2022-04-17 06:53:30|3048.02|3040.32|3047.72|3040.02|3048.04|3040.34|3047.65|3039.95|23
1650178420000|2022-04-17 06:53:40|3047.71|3040.01|3047.78|3040.08|3047.88|3040.18|3047.59|3039.89|20
1650178430000|2022-04-17 06:53:50|3047.79|3040.09|3047.74|3040.04|3047.88|3040.18|3047.64|3039.94|20
1650178440000|2022-04-17 06:54:00|3047.76|3040.06|3047.85|3040.15|3047.85|3040.15|3047.76|3040.06|4
1650178450000|2022-04-17 06:54:10|3047.87|3040.17|3047.82|3040.12|3047.87|3040.17|3047.82|3040.12|2
1650178460000|2022-04-17 06:54:20|3047.81|3040.11|3047.77|3040.07|3047.81|3040.11|3047.68|3039.98|9
1650178470000|2022-04-17 06:54:30|3047.83|3040.13|3047.88|3040.18|3047.88|3040.18|3047.83|3040.13|2
1650178480000|2022-04-17 06:54:40|3047.89|3040.19|3047.83|3040.13|3047.91|3040.21|3047.74|3040.04|8
1650178490000|2022-04-17 06:54:50|3047.85|3040.15|3047.9|3040.2|3047.9|3040.2|3047.84|3040.14|6
1650178500000|2022-04-17 06:55:00|3047.95|3040.25|3048.09|3040.39|3048.14|3040.44|3047.95|3040.25|7
1650178510000|2022-04-17 06:55:10|3048.06|3040.36|3048.08|3040.38|3048.09|3040.39|3048.03|3040.33|9
1650178520000|2022-04-17 06:55:20|3048.09|3040.39|3048.08|3040.38|3048.09|3040.39|3048.04|3040.34|18
1650178530000|2022-04-17 06:55:30|3048.03|3040.33|3048.02|3040.32|3048.08|3040.38|3048.02|3040.32|12
1650178540000|2022-04-17 06:55:40|3048.04|3040.34|3048.06|3040.36|3048.06|3040.36|3047.96|3040.26|7
1650178550000|2022-04-17 06:55:50|3048.07|3040.37|3048.03|3040.33|3048.07|3040.37|3048.01|3040.31|12
1650178560000|2022-04-17 06:56:00|3048.07|3040.37|3047.59|3039.89|3048.07|3040.37|3047.58|3039.88|11
1650178570000|2022-04-17 06:56:10|3048.04|3040.34|3048.05|3040.35|3048.05|3040.35|3047.91|3040.21|16
1650178580000|2022-04-17 06:56:20|3047.95|3040.25|3048.06|3040.36|3048.06|3040.36|3047.95|3040.25|8
1650178600000|2022-04-17 06:56:40|3047.94|3040.24|3047.99|3040.29|3047.99|3040.29|3047.93|3040.23|6
1650178610000|2022-04-17 06:56:50|3047.92|3040.22|3047.96|3040.26|3048.02|3040.32|3047.86|3040.16|23
1650178620000|2022-04-17 06:57:00|3047.95|3040.25|3047.74|3040.04|3048.04|3040.34|3047.74|3040.04|11
1650178630000|2022-04-17 06:57:10|3047.72|3040.02|3047.87|3040.17|3047.87|3040.17|3047.68|3039.98|14
1650178640000|2022-04-17 06:57:20|3047.89|3040.19|3047.95|3040.25|3047.95|3040.25|3047.78|3040.08|16
1650178650000|2022-04-17 06:57:30|3047.93|3040.23|3047.93|3040.23|3047.94|3040.24|3047.67|3039.97|16
1650178660000|2022-04-17 06:57:40|3048|3040.3|3047.88|3040.18|3048.01|3040.31|3047.78|3040.08|19
1650178670000|2022-04-17 06:57:50|3047.87|3040.17|3047.76|3040.06|3047.93|3040.23|3047.76|3040.06|10
1650178680000|2022-04-17 06:58:00|3047.92|3040.22|3047.95|3040.25|3047.95|3040.25|3047.87|3040.17|8
1650178690000|2022-04-17 06:58:10|3047.97|3040.27|3047.85|3040.15|3047.98|3040.28|3047.77|3040.07|18
1650178700000|2022-04-17 06:58:20|3047.88|3040.18|3047.74|3040.04|3047.88|3040.18|3047.61|3039.91|16
1650178710000|2022-04-17 06:58:30|3047.59|3039.89|3047.76|3040.06|3047.76|3040.06|3047.59|3039.89|9
1650178720000|2022-04-17 06:58:40|3047.64|3039.94|3047.84|3040.14|3047.99|3040.29|3047.64|3039.94|15
1650178730000|2022-04-17 06:58:50|3047.87|3040.17|3047.76|3040.06|3047.91|3040.21|3047.76|3040.06|14
1650178740000|2022-04-17 06:59:00|3047.74|3040.04|3047.72|3040.02|3047.79|3040.09|3047.66|3039.96|16
1650178750000|2022-04-17 06:59:10|3047.69|3039.99|3047.72|3040.02|3047.72|3040.02|3047.38|3039.68|13
1650178760000|2022-04-17 06:59:20|3047.76|3040.06|3047.65|3039.95|3047.76|3040.06|3047.61|3039.91|19
1650178770000|2022-04-17 06:59:30|3047.63|3039.93|3047.03|3039.33|3047.71|3040.01|3047.03|3039.33|22
1650178780000|2022-04-17 06:59:40|3047.02|3039.32|3047.04|3039.34|3047.05|3039.35|3047.01|3039.31|8
1650178790000|2022-04-17 06:59:50|3047.06|3039.36|3047.07|3039.37|3047.07|3039.37|3047.03|3039.33|3
1650178800000|2022-04-17 07:00:00|3047.03|3039.33|3047.42|3039.72|3047.42|3039.72|3046.91|3039.21|23
1650178810000|2022-04-17 07:00:10|3047.45|3039.75|3047.53|3039.83|3047.55|3039.85|3047.37|3039.67|9
1650178820000|2022-04-17 07:00:20|3047.45|3039.75|3047.6|3039.9|3047.6|3039.9|3047.45|3039.75|10
1650178830000|2022-04-17 07:00:30|3047.61|3039.91|3047.61|3039.91|3047.61|3039.91|3047.58|3039.88|5
1650178850000|2022-04-17 07:00:50|3047.57|3039.87|3047.58|3039.88|3047.58|3039.88|3047.57|3039.87|2
1650178860000|2022-04-17 07:01:00|3047.57|3039.87|3047.56|3039.86|3047.57|3039.87|3047.56|3039.86|2
1650178870000|2022-04-17 07:01:10|3047.54|3039.84|3047.49|3039.79|3047.56|3039.86|3047.49|3039.79|9
1650178880000|2022-04-17 07:01:20|3047.4|3039.7|3047.11|3039.41|3047.4|3039.7|3047.06|3039.36|12
1650178890000|2022-04-17 07:01:30|3047.1|3039.4|3047.14|3039.44|3047.21|3039.51|3046.9|3039.2|16
1650178900000|2022-04-17 07:01:40|3047.16|3039.46|3047.18|3039.48|3047.22|3039.52|3047.16|3039.46|11
1650178910000|2022-04-17 07:01:50|3047.19|3039.49|3047.19|3039.49|3047.25|3039.55|3047.09|3039.39|23
1650178920000|2022-04-17 07:02:00|3047.21|3039.51|3047.17|3039.47|3047.22|3039.52|3047.12|3039.42|15
1650178930000|2022-04-17 07:02:10|3046.76|3039.06|3047.17|3039.47|3047.17|3039.47|3046.76|3039.06|2
1650178940000|2022-04-17 07:02:20|3047.19|3039.49|3047.17|3039.47|3047.26|3039.56|3047.17|3039.47|8
1650178950000|2022-04-17 07:02:30|3047.2|3039.5|3047.01|3039.31|3047.31|3039.61|3047.01|3039.31|20
1650178960000|2022-04-17 07:02:40|3046.77|3039.07|3046.73|3039.03|3046.87|3039.17|3046.59|3038.89|17
1650178970000|2022-04-17 07:02:50|3046.76|3039.06|3046.16|3038.46|3046.76|3039.06|3046.16|3038.46|24
1650178980000|2022-04-17 07:03:00|3046.06|3038.36|3046.18|3038.48|3046.18|3038.48|3046.05|3038.35|18
1650178990000|2022-04-17 07:03:10|3046.17|3038.47|3046.27|3038.57|3046.29|3038.59|3046.11|3038.41|11
1650179000000|2022-04-17 07:03:20|3046.28|3038.58|3046.33|3038.63|3046.33|3038.63|3046.27|3038.57|11
1650179010000|2022-04-17 07:03:30|3046.34|3038.64|3046.23|3038.53|3046.39|3038.69|3046.23|3038.53|16
1650179020000|2022-04-17 07:03:40|3046.13|3038.43|3046.26|3038.56|3046.26|3038.56|3046.13|3038.43|14
1650179030000|2022-04-17 07:03:50|3046.18|3038.48|3046.21|3038.51|3046.23|3038.53|3046.09|3038.39|9
1650179040000|2022-04-17 07:04:00|3046.1|3038.4|3046.18|3038.48|3046.18|3038.48|3046.1|3038.4|6
1650179050000|2022-04-17 07:04:10|3046.1|3038.4|3046.08|3038.38|3046.1|3038.4|3046.08|3038.38|2
1650179060000|2022-04-17 07:04:20|3046.09|3038.39|3046.23|3038.53|3046.23|3038.53|3046.06|3038.36|15
1650179070000|2022-04-17 07:04:30|3046.2|3038.5|3045.99|3038.29|3046.2|3038.5|3045.99|3038.29|15
1650179080000|2022-04-17 07:04:40|3046|3038.3|3046|3038.3|3046.06|3038.36|3045.89|3038.19|20
1650179090000|2022-04-17 07:04:50|3046.01|3038.31|3045.94|3038.24|3046.01|3038.31|3045.94|3038.24|4
1650179100000|2022-04-17 07:05:00|3046.01|3038.31|3046.02|3038.32|3046.02|3038.32|3045.94|3038.24|9
1650179110000|2022-04-17 07:05:10|3045.99|3038.29|3045.99|3038.29|3045.99|3038.29|3045.96|3038.26|6
1650179120000|2022-04-17 07:05:20|3045.92|3038.22|3045.91|3038.21|3045.98|3038.28|3045.86|3038.16|13
1650179130000|2022-04-17 07:05:30|3045.92|3038.22|3045.96|3038.26|3045.96|3038.26|3045.89|3038.19|11
1650179140000|2022-04-17 07:05:40|3045.91|3038.21|3045.65|3037.95|3045.96|3038.26|3045.42|3037.72|11
1650179150000|2022-04-17 07:05:50|3045.68|3037.98|3045.69|3037.99|3045.69|3037.99|3045.68|3037.98|2
1650179160000|2022-04-17 07:06:00|3045.7|3038|3045.41|3037.71|3045.75|3038.05|3045.41|3037.71|8
1650179170000|2022-04-17 07:06:10|3045.36|3037.66|3047.44|3039.74|3047.75|3040.05|3045.36|3037.66|34
1650179180000|2022-04-17 07:06:20|3047.45|3039.75|3047.4|3039.7|3047.51|3039.81|3047.1|3039.4|36
1650179190000|2022-04-17 07:06:30|3047.31|3039.61|3047.32|3039.62|3047.39|3039.69|3047.23|3039.53|26
1650179200000|2022-04-17 07:06:40|3047.33|3039.63|3047.26|3039.56|3047.33|3039.63|3047.25|3039.55|16
1650179210000|2022-04-17 07:06:50|3047.29|3039.59|3047.34|3039.64|3047.34|3039.64|3047.29|3039.59|14
1650179220000|2022-04-17 07:07:00|3047.35|3039.65|3047.32|3039.62|3047.39|3039.69|3047.2|3039.5|30
1650179230000|2022-04-17 07:07:10|3047.29|3039.59|3047.24|3039.54|3047.33|3039.63|3047.21|3039.51|26
1650179240000|2022-04-17 07:07:20|3047.25|3039.55|3047.1|3039.4|3047.36|3039.66|3047.03|3039.33|21
1650179250000|2022-04-17 07:07:30|3047.09|3039.39|3047.1|3039.4|3047.13|3039.43|3047.05|3039.35|18
1650179260000|2022-04-17 07:07:40|3047.12|3039.42|3047.5|3039.8|3047.51|3039.81|3047.12|3039.42|17
1650179270000|2022-04-17 07:07:50|3047.55|3039.85|3047.59|3039.89|3047.64|3039.94|3047.49|3039.79|29
1650179280000|2022-04-17 07:08:00|3047.61|3039.91|3047.43|3039.73|3047.61|3039.91|3047.34|3039.64|28
1650179290000|2022-04-17 07:08:10|3047.47|3039.77|3047.53|3039.83|3047.53|3039.83|3047.38|3039.68|29
1650179300000|2022-04-17 07:08:20|3047.51|3039.81|3047.46|3039.76|3047.51|3039.81|3047.33|3039.63|30
1650179310000|2022-04-17 07:08:30|3047.45|3039.75|3047.46|3039.76|3047.46|3039.76|3047.37|3039.67|13
1650179320000|2022-04-17 07:08:40|3047.43|3039.73|3047.39|3039.69|3047.43|3039.73|3047.39|3039.69|16
1650179330000|2022-04-17 07:08:50|3047.37|3039.67|3047.45|3039.75|3047.45|3039.75|3047.34|3039.64|14
1650179340000|2022-04-17 07:09:00|3047.47|3039.77|3047.45|3039.75|3047.47|3039.77|3047.4|3039.7|14
1650179350000|2022-04-17 07:09:10|3047.46|3039.76|3047.48|3039.78|3047.48|3039.78|3047.33|3039.63|20
1650179360000|2022-04-17 07:09:20|3047.44|3039.74|3047.48|3039.78|3047.52|3039.82|3047.44|3039.74|4
1650179370000|2022-04-17 07:09:30|3047.58|3039.88|3047.47|3039.77|3047.58|3039.88|3047.44|3039.74|20
1650179380000|2022-04-17 07:09:40|3047.53|3039.83|3047.86|3040.16|3047.98|3040.28|3047.52|3039.82|29
1650179390000|2022-04-17 07:09:50|3047.89|3040.19|3047.8|3040.1|3047.89|3040.19|3047.74|3040.04|9
1650179400000|2022-04-17 07:10:00|3047.81|3040.11|3047.9|3040.2|3047.9|3040.2|3047.81|3040.11|13
1650179410000|2022-04-17 07:10:10|3047.86|3040.16|3047.85|3040.15|3047.9|3040.2|3047.82|3040.12|10
1650179420000|2022-04-17 07:10:20|3047.84|3040.14|3047.86|3040.16|3047.89|3040.19|3047.84|3040.14|5
1650179430000|2022-04-17 07:10:30|3047.9|3040.2|3047.86|3040.16|3047.9|3040.2|3047.8|3040.1|19
1650179440000|2022-04-17 07:10:40|3047.87|3040.17|3047.96|3040.26|3048|3040.3|3047.82|3040.12|18
1650179450000|2022-04-17 07:10:50|3047.99|3040.29|3047.88|3040.18|3047.99|3040.29|3047.87|3040.17|14
1650179460000|2022-04-17 07:11:00|3047.89|3040.19|3047.91|3040.21|3047.94|3040.24|3047.84|3040.14|14
1650179470000|2022-04-17 07:11:10|3047.94|3040.24|3047.88|3040.18|3047.94|3040.24|3047.73|3040.03|19
1650179480000|2022-04-17 07:11:20|3047.89|3040.19|3047.94|3040.24|3047.94|3040.24|3047.89|3040.19|3
1650179490000|2022-04-17 07:11:30|3047.9|3040.2|3047.84|3040.14|3047.93|3040.23|3047.83|3040.13|13
1650179500000|2022-04-17 07:11:40|3048.29|3040.59|3048.17|3040.47|3048.29|3040.59|3048.11|3040.41|14
1650179510000|2022-04-17 07:11:50|3048.11|3040.41|3048.21|3040.51|3048.3|3040.6|3048.04|3040.34|25
1650179520000|2022-04-17 07:12:00|3048.22|3040.52|3048.07|3040.37|3048.22|3040.52|3047.65|3039.95|28
1650179530000|2022-04-17 07:12:10|3048.02|3040.32|3048.17|3040.47|3048.21|3040.51|3048.02|3040.32|14
1650179540000|2022-04-17 07:12:20|3048.13|3040.43|3048.12|3040.42|3048.22|3040.52|3047.94|3040.24|18
1650179550000|2022-04-17 07:12:30|3047.99|3040.29|3048|3040.3|3048.02|3040.32|3047.93|3040.23|17
1650179560000|2022-04-17 07:12:40|3047.98|3040.28|3047.88|3040.18|3047.98|3040.28|3047.87|3040.17|3
1650179570000|2022-04-17 07:12:50|3047.85|3040.15|3047.91|3040.21|3047.91|3040.21|3047.85|3040.15|4
1650179580000|2022-04-17 07:13:00|3047.92|3040.22|3047.74|3040.04|3047.93|3040.23|3047.72|3040.02|6
1650179590000|2022-04-17 07:13:10|3047.75|3040.05|3047.76|3040.06|3047.77|3040.07|3047.75|3040.05|4
1650179600000|2022-04-17 07:13:20|3047.75|3040.05|3047.72|3040.02|3047.75|3040.05|3047.69|3039.99|7
1650179610000|2022-04-17 07:13:30|3047.73|3040.03|3047.76|3040.06|3047.76|3040.06|3047.69|3039.99|6
1650179630000|2022-04-17 07:13:50|3047.77|3040.07|3047.68|3039.98|3047.79|3040.09|3047.66|3039.96|8
1650179640000|2022-04-17 07:14:00|3047.72|3040.02|3047.73|3040.03|3047.74|3040.04|3047.72|3040.02|3
1650179650000|2022-04-17 07:14:10|3047.88|3040.18|3047.82|3040.12|3047.88|3040.18|3047.81|3040.11|6
1650179660000|2022-04-17 07:14:20|3047.84|3040.14|3047.83|3040.13|3047.85|3040.15|3047.79|3040.09|7
1650179670000|2022-04-17 07:14:30|3047.85|3040.15|3047.59|3039.89|3047.87|3040.17|3047.59|3039.89|10
1650179680000|2022-04-17 07:14:40|3047.61|3039.91|3047.63|3039.93|3047.64|3039.94|3047.61|3039.91|5
1650179690000|2022-04-17 07:14:50|3047.67|3039.97|3047.64|3039.94|3047.7|3040|3047.63|3039.93|6
1650179700000|2022-04-17 07:15:00|3047.48|3039.78|3047.81|3040.11|3047.81|3040.11|3047.48|3039.78|4
1650179710000|2022-04-17 07:15:10|3047.75|3040.05|3047.79|3040.09|3047.79|3040.09|3047.68|3039.98|6
1650179720000|2022-04-17 07:15:20|3047.8|3040.1|3047.79|3040.09|3047.8|3040.1|3047.79|3040.09|2
1650179740000|2022-04-17 07:15:40|3047.8|3040.1|3047.9|3040.2|3047.9|3040.2|3047.8|3040.1|6
1650179750000|2022-04-17 07:15:50|3047.93|3040.23|3048.13|3040.43|3048.46|3040.76|3047.93|3040.23|16
1650179760000|2022-04-17 07:16:00|3048.15|3040.45|3048.43|3040.73|3048.44|3040.74|3047.98|3040.28|17
1650179770000|2022-04-17 07:16:10|3048.44|3040.74|3048.4|3040.7|3048.44|3040.74|3048.34|3040.64|8
1650179780000|2022-04-17 07:16:20|3048.41|3040.71|3048.39|3040.69|3048.47|3040.77|3048.39|3040.69|12
1650179790000|2022-04-17 07:16:30|3048.38|3040.68|3048.41|3040.71|3048.47|3040.77|3048.38|3040.68|15
1650179800000|2022-04-17 07:16:40|3048.44|3040.74|3048.48|3040.78|3048.57|3040.87|3048.37|3040.67|22
1650179810000|2022-04-17 07:16:50|3048.5|3040.8|3048.36|3040.66|3048.51|3040.81|3048.36|3040.66|4
1650179820000|2022-04-17 07:17:00|3048.39|3040.69|3048.48|3040.78|3048.49|3040.79|3048.39|3040.69|16
1650179830000|2022-04-17 07:17:10|3048.51|3040.81|3048.52|3040.82|3048.53|3040.83|3048.51|3040.81|5
1650179840000|2022-04-17 07:17:20|3048.67|3040.97|3048.62|3040.92|3048.69|3040.99|3048.61|3040.91|11
1650179850000|2022-04-17 07:17:30|3048.63|3040.93|3048.3|3040.6|3048.63|3040.93|3048.3|3040.6|13
1650179860000|2022-04-17 07:17:40|3048.32|3040.62|3048.57|3040.87|3048.57|3040.87|3048.32|3040.62|13
1650179870000|2022-04-17 07:17:50|3048.56|3040.86|3048.63|3040.93|3048.63|3040.93|3048.56|3040.86|10
1650179880000|2022-04-17 07:18:00|3048.57|3040.87|3048.6|3040.9|3048.62|3040.92|3048.53|3040.83|16
1650179890000|2022-04-17 07:18:10|3048.62|3040.92|3048.71|3041.01|3048.71|3041.01|3048.62|3040.92|8
1650179900000|2022-04-17 07:18:20|3048.65|3040.95|3048.64|3040.94|3048.78|3041.08|3048.63|3040.93|14
1650179910000|2022-04-17 07:18:30|3048.65|3040.95|3048.71|3041.01|3048.71|3041.01|3048.61|3040.91|11
1650179920000|2022-04-17 07:18:40|3048.7|3041|3048.71|3041.01|3048.74|3041.04|3048.66|3040.96|11
1650179930000|2022-04-17 07:18:50|3048.69|3040.99|3048.62|3040.92|3048.69|3040.99|3048.61|3040.91|3
1650179940000|2022-04-17 07:19:00|3048.47|3040.77|3048.73|3041.03|3048.74|3041.04|3048.47|3040.77|7
1650179950000|2022-04-17 07:19:10|3048.67|3040.97|3048.72|3041.02|3048.73|3041.03|3048.67|3040.97|9
1650179960000|2022-04-17 07:19:20|3048.67|3040.97|3048.75|3041.05|3048.75|3041.05|3048.67|3040.97|9
1650179970000|2022-04-17 07:19:30|3048.76|3041.06|3048.77|3041.07|3048.77|3041.07|3048.76|3041.06|2
1650180000000|2022-04-17 07:20:00|3048.73|3041.03|3048.73|3041.03|3048.74|3041.04|3048.71|3041.01|7
1650180010000|2022-04-17 07:20:10|3048.7|3041|3048.34|3040.64|3048.86|3041.16|3048.34|3040.64|14
1650180020000|2022-04-17 07:20:20|3048.38|3040.68|3048.54|3040.84|3048.62|3040.92|3048.38|3040.68|15
1650180030000|2022-04-17 07:20:30|3048.55|3040.85|3048.55|3040.85|3048.56|3040.86|3048.53|3040.83|12
1650180040000|2022-04-17 07:20:40|3048.56|3040.86|3048.55|3040.85|3048.56|3040.86|3048.54|3040.84|3
1650180050000|2022-04-17 07:20:50|3048.56|3040.86|3048.52|3040.82|3048.56|3040.86|3048.51|3040.81|8
1650180060000|2022-04-17 07:21:00|3048.56|3040.86|3048.6|3040.9|3048.6|3040.9|3048.54|3040.84|9
1650180070000|2022-04-17 07:21:10|3048.58|3040.88|3048.51|3040.81|3048.58|3040.88|3048.49|3040.79|12
1650180080000|2022-04-17 07:21:20|3048.54|3040.84|3048.53|3040.83|3048.54|3040.84|3048.51|3040.81|10
1650180090000|2022-04-17 07:21:30|3048.51|3040.81|3048.35|3040.65|3048.51|3040.81|3048.23|3040.53|26
1650180100000|2022-04-17 07:21:40|3048.3|3040.6|3047.24|3039.54|3048.35|3040.65|3047.24|3039.54|13
1650180110000|2022-04-17 07:21:50|3047.25|3039.55|3046.94|3039.24|3047.25|3039.55|3046.69|3038.99|27
1650180120000|2022-04-17 07:22:00|3046.93|3039.23|3046.71|3039.01|3046.97|3039.27|3046.65|3038.95|27
1650180130000|2022-04-17 07:22:10|3046.72|3039.02|3046.77|3039.07|3046.79|3039.09|3046.54|3038.84|17
1650180140000|2022-04-17 07:22:20|3046.79|3039.09|3046.31|3038.61|3046.82|3039.12|3046.31|3038.61|15
1650180150000|2022-04-17 07:22:30|3046.32|3038.62|3046.12|3038.42|3046.32|3038.62|3046.05|3038.35|16
1650180160000|2022-04-17 07:22:40|3046.14|3038.44|3044.67|3036.97|3046.14|3038.44|3044.67|3036.97|22
1650180170000|2022-04-17 07:22:50|3044.57|3036.87|3044.39|3036.69|3044.57|3036.87|3044.27|3036.57|20
1650180180000|2022-04-17 07:23:00|3044.37|3036.67|3043.91|3036.21|3044.39|3036.69|3043.9|3036.2|20
1650180190000|2022-04-17 07:23:10|3043.9|3036.2|3044.06|3036.36|3044.08|3036.38|3043.82|3036.12|19
1650180200000|2022-04-17 07:23:20|3044.07|3036.37|3043.92|3036.22|3044.07|3036.37|3043.92|3036.22|18
1650180210000|2022-04-17 07:23:30|3043.85|3036.15|3043.39|3035.69|3043.88|3036.18|3043.32|3035.62|31
1650180220000|2022-04-17 07:23:40|3043.38|3035.68|3043.41|3035.71|3043.41|3035.71|3043.27|3035.57|16
1650180230000|2022-04-17 07:23:50|3043.42|3035.72|3043.34|3035.64|3043.42|3035.72|3043.34|3035.64|7
1650180240000|2022-04-17 07:24:00|3043.39|3035.69|3043.35|3035.65|3043.39|3035.69|3043.21|3035.51|29
1650180250000|2022-04-17 07:24:10|3043.4|3035.7|3043.63|3035.93|3043.67|3035.97|3043.14|3035.44|28
1650180260000|2022-04-17 07:24:20|3043.66|3035.96|3043.65|3035.95|3043.73|3036.03|3043.58|3035.88|27
1650180270000|2022-04-17 07:24:30|3043.66|3035.96|3043.72|3036.02|3043.72|3036.02|3043.65|3035.95|10
1650180280000|2022-04-17 07:24:40|3043.71|3036.01|3043.71|3036.01|3043.72|3036.02|3043.7|3036|9
1650180290000|2022-04-17 07:24:50|3043.7|3036|3043.7|3036|3043.73|3036.03|3043.58|3035.88|21
1650180300000|2022-04-17 07:25:00|3043.71|3036.01|3043.78|3036.08|3043.78|3036.08|3043.56|3035.86|16
1650180310000|2022-04-17 07:25:10|3043.69|3035.99|3043.54|3035.84|3043.69|3035.99|3043.54|3035.84|16
1650180320000|2022-04-17 07:25:20|3043.56|3035.86|3043.24|3035.54|3043.58|3035.88|3043.24|3035.54|21
1650180330000|2022-04-17 07:25:30|3043.22|3035.52|3042.73|3035.03|3043.22|3035.52|3042.69|3034.99|18
1650180340000|2022-04-17 07:25:40|3042.7|3035|3042.55|3034.85|3042.75|3035.05|3042.55|3034.85|26
1650180350000|2022-04-17 07:25:50|3042.58|3034.88|3042.25|3034.55|3042.62|3034.92|3042.12|3034.42|29
1650180360000|2022-04-17 07:26:00|3042.26|3034.56|3042.17|3034.47|3042.26|3034.56|3042.16|3034.46|15
1650180370000|2022-04-17 07:26:10|3042.15|3034.45|3041.82|3034.12|3042.16|3034.46|3041.81|3034.11|19
1650180380000|2022-04-17 07:26:20|3041.78|3034.08|3041.33|3033.63|3041.78|3034.08|3041.29|3033.59|22
1650180390000|2022-04-17 07:26:30|3041.34|3033.64|3041.02|3033.32|3041.36|3033.66|3040.99|3033.29|21
1650180400000|2022-04-17 07:26:40|3041.01|3033.31|3040.86|3033.16|3041.01|3033.31|3040.73|3033.03|16
1650180410000|2022-04-17 07:26:50|3040.85|3033.15|3041.09|3033.39|3041.11|3033.41|3040.85|3033.15|15
1650180420000|2022-04-17 07:27:00|3041.03|3033.33|3041.01|3033.31|3041.05|3033.35|3040.96|3033.26|19
1650180430000|2022-04-17 07:27:10|3041.03|3033.33|3041.57|3033.87|3041.65|3033.95|3041.02|3033.32|22
1650180440000|2022-04-17 07:27:20|3041.61|3033.91|3041.58|3033.88|3041.61|3033.91|3041.55|3033.85|17
1650180450000|2022-04-17 07:27:30|3041.57|3033.87|3041.56|3033.86|3041.61|3033.91|3041.55|3033.85|10
1650180460000|2022-04-17 07:27:40|3041.57|3033.87|3041.81|3034.11|3041.88|3034.18|3041.56|3033.86|8
1650180470000|2022-04-17 07:27:50|3041.89|3034.19|3041.8|3034.1|3041.89|3034.19|3041.76|3034.06|12
1650180480000|2022-04-17 07:28:00|3041.81|3034.11|3041.8|3034.1|3041.81|3034.11|3041.8|3034.1|2
1650180490000|2022-04-17 07:28:10|3041.83|3034.13|3042.23|3034.53|3042.26|3034.56|3041.74|3034.04|25
1650180500000|2022-04-17 07:28:20|3042.24|3034.54|3042.25|3034.55|3042.25|3034.55|3042.19|3034.49|11
1650180510000|2022-04-17 07:28:30|3042.26|3034.56|3042.26|3034.56|3042.26|3034.56|3042.18|3034.48|6
1650180530000|2022-04-17 07:28:50|3042.24|3034.54|3042.24|3034.54|3042.26|3034.56|3042.16|3034.46|18
1650180540000|2022-04-17 07:29:00|3042.23|3034.53|3042.11|3034.41|3042.24|3034.54|3042.09|3034.39|16
1650180550000|2022-04-17 07:29:10|3042.26|3034.56|3042.12|3034.42|3042.26|3034.56|3042.12|3034.42|2
1650180560000|2022-04-17 07:29:20|3042.13|3034.43|3042.24|3034.54|3042.24|3034.54|3042.13|3034.43|5
1650180570000|2022-04-17 07:29:30|3042.23|3034.53|3042.19|3034.49|3042.23|3034.53|3042.12|3034.42|11
1650180590000|2022-04-17 07:29:50|3042.14|3034.44|3041.74|3034.04|3042.14|3034.44|3041.38|3033.68|15
1650180600000|2022-04-17 07:30:00|3041.76|3034.06|3041.8|3034.1|3041.8|3034.1|3041.46|3033.76|18
1650180610000|2022-04-17 07:30:10|3041.87|3034.17|3041.13|3033.43|3041.97|3034.27|3041|3033.3|18
1650180620000|2022-04-17 07:30:20|3041.14|3033.44|3041.69|3033.99|3041.69|3033.99|3041.09|3033.39|20
1650180630000|2022-04-17 07:30:30|3041.66|3033.96|3041.93|3034.23|3041.96|3034.26|3041.66|3033.96|17
1650180640000|2022-04-17 07:30:40|3041.99|3034.29|3041.92|3034.22|3042.04|3034.34|3041.9|3034.2|20
1650180650000|2022-04-17 07:30:50|3041.9|3034.2|3041.9|3034.2|3041.97|3034.27|3041.88|3034.18|17
1650180660000|2022-04-17 07:31:00|3041.91|3034.21|3041.89|3034.19|3041.93|3034.23|3041.86|3034.16|18
1650180670000|2022-04-17 07:31:10|3041.87|3034.17|3041.7|3034|3041.89|3034.19|3041.69|3033.99|14
1650180680000|2022-04-17 07:31:20|3041.69|3033.99|3041.75|3034.05|3041.77|3034.07|3041.68|3033.98|10
1650180690000|2022-04-17 07:31:30|3041.76|3034.06|3041.77|3034.07|3041.79|3034.09|3041.76|3034.06|10
1650180700000|2022-04-17 07:31:40|3041.79|3034.09|3041.79|3034.09|3041.8|3034.1|3041.78|3034.08|5
1650180710000|2022-04-17 07:31:50|3041.78|3034.08|3041.75|3034.05|3041.78|3034.08|3041.67|3033.97|24
1650180720000|2022-04-17 07:32:00|3041.74|3034.04|3041.78|3034.08|3041.78|3034.08|3041.73|3034.03|8
1650180730000|2022-04-17 07:32:10|3041.73|3034.03|3041.68|3033.98|3041.77|3034.07|3041.53|3033.83|23
1650180740000|2022-04-17 07:32:20|3041.66|3033.96|3041.31|3033.61|3041.68|3033.98|3041.17|3033.47|20
1650180750000|2022-04-17 07:32:30|3041.33|3033.63|3041.31|3033.61|3041.44|3033.74|3041.23|3033.53|19
1650180760000|2022-04-17 07:32:40|3041.33|3033.63|3041.41|3033.71|3041.41|3033.71|3041.27|3033.57|14
1650180770000|2022-04-17 07:32:50|3041.32|3033.62|3041.36|3033.66|3041.43|3033.73|3041.32|3033.62|22
1650180780000|2022-04-17 07:33:00|3041.37|3033.67|3041.76|3034.06|3041.86|3034.16|3041.36|3033.66|21
1650180790000|2022-04-17 07:33:10|3041.75|3034.05|3041.97|3034.27|3041.97|3034.27|3041.74|3034.04|18
1650180800000|2022-04-17 07:33:20|3041.96|3034.26|3041.97|3034.27|3041.99|3034.29|3041.87|3034.17|20
1650180810000|2022-04-17 07:33:30|3041.94|3034.24|3041.97|3034.27|3041.98|3034.28|3041.84|3034.14|23
1650180820000|2022-04-17 07:33:40|3041.98|3034.28|3042.19|3034.49|3042.19|3034.49|3041.8|3034.1|29
1650180830000|2022-04-17 07:33:50|3042.2|3034.5|3042.11|3034.41|3042.2|3034.5|3042.11|3034.41|7
1650180840000|2022-04-17 07:34:00|3042.14|3034.44|3042.06|3034.36|3042.14|3034.44|3042.06|3034.36|7
1650180850000|2022-04-17 07:34:10|3042.07|3034.37|3042.4|3034.7|3042.5|3034.8|3042.07|3034.37|14
1650180860000|2022-04-17 07:34:20|3042.37|3034.67|3042.4|3034.7|3042.47|3034.77|3042.31|3034.61|12
1650180870000|2022-04-17 07:34:30|3042.32|3034.62|3042.38|3034.68|3042.51|3034.81|3042.32|3034.62|8
1650180880000|2022-04-17 07:34:40|3042.48|3034.78|3042.37|3034.67|3042.52|3034.82|3042.37|3034.67|7
1650180890000|2022-04-17 07:34:50|3042.44|3034.74|3043.14|3035.44|3043.14|3035.44|3042.44|3034.74|17
1650180900000|2022-04-17 07:35:00|3043.13|3035.43|3043.11|3035.41|3043.14|3035.44|3042.97|3035.27|10
1650180910000|2022-04-17 07:35:10|3043.12|3035.42|3043.09|3035.39|3043.18|3035.48|3043.06|3035.36|8
1650180920000|2022-04-17 07:35:20|3043.06|3035.36|3043.08|3035.38|3043.1|3035.4|3043.05|3035.35|10
1650180930000|2022-04-17 07:35:30|3043.09|3035.39|3043|3035.3|3043.25|3035.55|3042.87|3035.17|20
1650180940000|2022-04-17 07:35:40|3043.03|3035.33|3043.2|3035.5|3043.21|3035.51|3042.91|3035.21|15
1650180950000|2022-04-17 07:35:50|3043.21|3035.51|3042.13|3034.43|3043.21|3035.51|3041.88|3034.18|24
1650180960000|2022-04-17 07:36:00|3042.27|3034.57|3042.32|3034.62|3042.57|3034.87|3042.24|3034.54|24
1650180970000|2022-04-17 07:36:10|3042.35|3034.65|3042.21|3034.51|3042.35|3034.65|3042.17|3034.47|18
1650180980000|2022-04-17 07:36:20|3042.19|3034.49|3041.99|3034.29|3042.22|3034.52|3041.99|3034.29|23
1650180990000|2022-04-17 07:36:30|3042.04|3034.34|3042.01|3034.31|3042.04|3034.34|3041.99|3034.29|10
1650181000000|2022-04-17 07:36:40|3042|3034.3|3041.01|3033.31|3042|3034.3|3040.6|3032.9|17
1650181010000|2022-04-17 07:36:50|3041.02|3033.32|3040.59|3032.89|3041.09|3033.39|3040.54|3032.84|32
1650181020000|2022-04-17 07:37:00|3040.58|3032.88|3041.15|3033.45|3041.15|3033.45|3040.37|3032.67|34
1650181030000|2022-04-17 07:37:10|3041.11|3033.41|3040.83|3033.13|3041.11|3033.41|3040.83|3033.13|24
1650181040000|2022-04-17 07:37:20|3040.82|3033.12|3040.8|3033.1|3040.83|3033.13|3040.77|3033.07|12
1650181050000|2022-04-17 07:37:30|3040.76|3033.06|3040.38|3032.68|3040.76|3033.06|3040.31|3032.61|22
1650181060000|2022-04-17 07:37:40|3040.37|3032.67|3040.04|3032.34|3040.42|3032.72|3040|3032.3|23
1650181070000|2022-04-17 07:37:50|3040.05|3032.35|3039.91|3032.21|3040.08|3032.38|3039.89|3032.19|28
1650181080000|2022-04-17 07:38:00|3039.83|3032.13|3039.69|3031.99|3039.83|3032.13|3039.1|3031.4|27
1650181090000|2022-04-17 07:38:10|3039.63|3031.93|3039.43|3031.73|3039.66|3031.96|3039.35|3031.65|21
1650181100000|2022-04-17 07:38:20|3039.44|3031.74|3039.84|3032.14|3039.86|3032.16|3039.36|3031.66|22
1650181110000|2022-04-17 07:38:30|3039.65|3031.95|3039.84|3032.14|3039.84|3032.14|3039.65|3031.95|3
1650181120000|2022-04-17 07:38:40|3039.81|3032.11|3039.77|3032.07|3039.83|3032.13|3039.67|3031.97|18
1650181130000|2022-04-17 07:38:50|3039.78|3032.08|3039.8|3032.1|3039.84|3032.14|3039.76|3032.06|24
1650181140000|2022-04-17 07:39:00|3039.81|3032.11|3039.77|3032.07|3039.84|3032.14|3039.76|3032.06|18
1650181150000|2022-04-17 07:39:10|3039.8|3032.1|3039.74|3032.04|3039.81|3032.11|3039.74|3032.04|9
1650181160000|2022-04-17 07:39:20|3039.79|3032.09|3040.76|3033.06|3040.83|3033.13|3039.79|3032.09|18
1650181170000|2022-04-17 07:39:30|3040.77|3033.07|3040.76|3033.06|3040.77|3033.07|3040.76|3033.06|2
1650181180000|2022-04-17 07:39:40|3041.27|3033.57|3041.28|3033.58|3041.31|3033.61|3041.27|3033.57|8
1650181190000|2022-04-17 07:39:50|3041.26|3033.56|3041.31|3033.61|3041.31|3033.61|3041.25|3033.55|7
1650181200000|2022-04-17 07:40:00|3041.3|3033.6|3041.28|3033.58|3041.34|3033.64|3041.12|3033.42|26
1650181210000|2022-04-17 07:40:10|3041.29|3033.59|3041.28|3033.58|3041.29|3033.59|3041.28|3033.58|2
1650181220000|2022-04-17 07:40:20|3041.27|3033.57|3041.22|3033.52|3041.32|3033.62|3041.18|3033.48|16
1650181230000|2022-04-17 07:40:30|3041.21|3033.51|3041.19|3033.49|3041.3|3033.6|3041.19|3033.49|6
1650181250000|2022-04-17 07:40:50|3041.27|3033.57|3040.86|3033.16|3041.27|3033.57|3040.76|3033.06|22
1650181260000|2022-04-17 07:41:00|3040.85|3033.15|3040.96|3033.26|3041.03|3033.33|3040.85|3033.15|18
1650181270000|2022-04-17 07:41:10|3040.99|3033.29|3040.9|3033.2|3040.99|3033.29|3040.85|3033.15|9
1650181280000|2022-04-17 07:41:20|3040.89|3033.19|3040.94|3033.24|3041|3033.3|3040.87|3033.17|16
1650181290000|2022-04-17 07:41:30|3040.83|3033.13|3040.84|3033.14|3040.89|3033.19|3040.75|3033.05|26
1650181300000|2022-04-17 07:41:40|3040.86|3033.16|3040.49|3032.79|3040.86|3033.16|3040.38|3032.68|33
1650181310000|2022-04-17 07:41:50|3040.48|3032.78|3040.74|3033.04|3040.81|3033.11|3040.48|3032.78|18
1650181320000|2022-04-17 07:42:00|3040.75|3033.05|3040.42|3032.72|3040.75|3033.05|3040.38|3032.68|21
1650181330000|2022-04-17 07:42:10|3040.43|3032.73|3040.49|3032.79|3041.33|3033.63|3040.27|3032.57|31
1650181340000|2022-04-17 07:42:20|3040.53|3032.83|3040.34|3032.64|3040.54|3032.84|3040.3|3032.6|15
1650181350000|2022-04-17 07:42:30|3040.38|3032.68|3040.42|3032.72|3040.47|3032.77|3040.3|3032.6|28
1650181360000|2022-04-17 07:42:40|3040.41|3032.71|3039.97|3032.27|3040.41|3032.71|3039.77|3032.07|19
1650181370000|2022-04-17 07:42:50|3039.98|3032.28|3039.9|3032.2|3039.99|3032.29|3039.89|3032.19|18
1650181380000|2022-04-17 07:43:00|3039.92|3032.22|3039.77|3032.07|3039.97|3032.27|3039.69|3031.99|30
1650181390000|2022-04-17 07:43:10|3039.79|3032.09|3037.26|3029.56|3039.79|3032.09|3037.24|3029.54|34
1650181400000|2022-04-17 07:43:20|3037.21|3029.51|3037.03|3029.33|3037.57|3029.87|3036.99|3029.29|30
1650181410000|2022-04-17 07:43:30|3037.14|3029.44|3037.54|3029.84|3037.67|3029.97|3036.97|3029.27|28
1650181420000|2022-04-17 07:43:40|3037.59|3029.89|3037.37|3029.67|3037.6|3029.9|3037.26|3029.56|32
1650181430000|2022-04-17 07:43:50|3037.32|3029.62|3037.09|3029.39|3037.38|3029.68|3037.09|3029.39|28
1650181440000|2022-04-17 07:44:00|3037.1|3029.4|3038.24|3030.54|3038.33|3030.63|3037.04|3029.34|37
1650181450000|2022-04-17 07:44:10|3038.25|3030.55|3038.7|3031|3038.72|3031.02|3038.17|3030.47|24
1650181460000|2022-04-17 07:44:20|3038.71|3031.01|3038.76|3031.06|3038.84|3031.14|3038.71|3031.01|12
1650181470000|2022-04-17 07:44:30|3038.81|3031.11|3039.02|3031.32|3039.12|3031.42|3038.81|3031.11|13
1650181480000|2022-04-17 07:44:40|3039.01|3031.31|3038.86|3031.16|3039.01|3031.31|3038.84|3031.14|5
1650181490000|2022-04-17 07:44:50|3038.94|3031.24|3038.81|3031.11|3038.94|3031.24|3038.8|3031.1|24
1650181500000|2022-04-17 07:45:00|3038.8|3031.1|3039.06|3031.36|3039.08|3031.38|3038.75|3031.05|22
1650181510000|2022-04-17 07:45:10|3039.07|3031.37|3039.05|3031.35|3039.08|3031.38|3039|3031.3|13
1650181530000|2022-04-17 07:45:30|3039.08|3031.38|3039.08|3031.38|3039.09|3031.39|3039.06|3031.36|7
1650181540000|2022-04-17 07:45:40|3039.09|3031.39|3039.03|3031.33|3039.1|3031.4|3039.03|3031.33|10
1650181550000|2022-04-17 07:45:50|3039.02|3031.32|3039.01|3031.31|3039.02|3031.32|3039.01|3031.31|2
1650181560000|2022-04-17 07:46:00|3038.99|3031.29|3039.01|3031.31|3039.02|3031.32|3038.99|3031.29|3
1650181570000|2022-04-17 07:46:10|3039.02|3031.32|3039|3031.3|3039.03|3031.33|3038.84|3031.14|9
1650181580000|2022-04-17 07:46:20|3038.97|3031.27|3039.03|3031.33|3039.03|3031.33|3038.97|3031.27|6
1650181590000|2022-04-17 07:46:30|3039.16|3031.46|3039.2|3031.5|3039.33|3031.63|3039.16|3031.46|13
1650181600000|2022-04-17 07:46:40|3039.22|3031.52|3039.22|3031.52|3039.22|3031.52|3039.19|3031.49|21
1650181610000|2022-04-17 07:46:50|3039.2|3031.5|3039.17|3031.47|3039.23|3031.53|3039.17|3031.47|7
1650181620000|2022-04-17 07:47:00|3039.16|3031.46|3039.26|3031.56|3039.26|3031.56|3039.16|3031.46|3
1650181630000|2022-04-17 07:47:10|3039.23|3031.53|3040.15|3032.45|3040.26|3032.56|3039.23|3031.53|30
1650181640000|2022-04-17 07:47:20|3040.13|3032.43|3040.13|3032.43|3040.16|3032.46|3040.13|3032.43|7
1650181650000|2022-04-17 07:47:30|3040.15|3032.45|3040.13|3032.43|3040.16|3032.46|3040.13|3032.43|6
1650181660000|2022-04-17 07:47:40|3040.14|3032.44|3040.04|3032.34|3040.18|3032.48|3040.04|3032.34|9
1650181690000|2022-04-17 07:48:10|3040.05|3032.35|3040.15|3032.45|3040.18|3032.48|3040.05|3032.35|10
1650181700000|2022-04-17 07:48:20|3040.12|3032.42|3040.05|3032.35|3040.12|3032.42|3040.05|3032.35|2
1650181710000|2022-04-17 07:48:30|3040.14|3032.44|3039.8|3032.1|3040.15|3032.45|3039.8|3032.1|23
1650181720000|2022-04-17 07:48:40|3039.88|3032.18|3039.98|3032.28|3040.01|3032.31|3039.85|3032.15|18
1650181730000|2022-04-17 07:48:50|3040.05|3032.35|3039.99|3032.29|3040.08|3032.38|3039.97|3032.27|13
1650181740000|2022-04-17 07:49:00|3039.98|3032.28|3039.97|3032.27|3040.09|3032.39|3039.97|3032.27|8
1650181750000|2022-04-17 07:49:10|3039.95|3032.25|3040|3032.3|3040.18|3032.48|3039.94|3032.24|8
1650181760000|2022-04-17 07:49:20|3039.89|3032.19|3040.21|3032.51|3040.21|3032.51|3039.89|3032.19|5
1650181770000|2022-04-17 07:49:30|3040.28|3032.58|3040.17|3032.47|3040.28|3032.58|3040.17|3032.47|4
1650181780000|2022-04-17 07:49:40|3040.25|3032.55|3040.27|3032.57|3040.29|3032.59|3040.17|3032.47|11
1650181790000|2022-04-17 07:49:50|3040.25|3032.55|3040.22|3032.52|3040.3|3032.6|3040.21|3032.51|9
1650181800000|2022-04-17 07:50:00|3040.18|3032.48|3040.28|3032.58|3040.28|3032.58|3040.15|3032.45|10
1650181810000|2022-04-17 07:50:10|3040.31|3032.61|3040.35|3032.65|3040.47|3032.77|3040.31|3032.61|6
1650181820000|2022-04-17 07:50:20|3040.44|3032.74|3040.47|3032.77|3040.58|3032.88|3040.42|3032.72|13
1650181830000|2022-04-17 07:50:30|3040.55|3032.85|3040.47|3032.77|3040.58|3032.88|3040.47|3032.77|5
1650181840000|2022-04-17 07:50:40|3040.48|3032.78|3040.39|3032.69|3040.48|3032.78|3040.39|3032.69|5
1650181850000|2022-04-17 07:50:50|3040.44|3032.74|3040.38|3032.68|3040.44|3032.74|3040.38|3032.68|3
1650181860000|2022-04-17 07:51:00|3040.39|3032.69|3040.51|3032.81|3040.51|3032.81|3040.39|3032.69|4
1650181870000|2022-04-17 07:51:10|3040.43|3032.73|3040.39|3032.69|3040.43|3032.73|3040.38|3032.68|3
1650181880000|2022-04-17 07:51:20|3040.38|3032.68|3040.54|3032.84|3040.55|3032.85|3040.31|3032.61|22
1650181890000|2022-04-17 07:51:30|3040.55|3032.85|3040.46|3032.76|3040.57|3032.87|3040.44|3032.74|14
1650181900000|2022-04-17 07:51:40|3040.54|3032.84|3040.54|3032.84|3040.58|3032.88|3040.39|3032.69|32
1650181910000|2022-04-17 07:51:50|3040.57|3032.87|3040.38|3032.68|3040.57|3032.87|3040.36|3032.66|7
1650181920000|2022-04-17 07:52:00|3040.39|3032.69|3040.38|3032.68|3040.43|3032.73|3040.37|3032.67|9
1650181930000|2022-04-17 07:52:10|3040.52|3032.82|3040.38|3032.68|3040.57|3032.87|3040.38|3032.68|12
1650181940000|2022-04-17 07:52:20|3040.43|3032.73|3040.42|3032.72|3040.56|3032.86|3040.39|3032.69|15
1650181950000|2022-04-17 07:52:30|3040.43|3032.73|3040.53|3032.83|3040.57|3032.87|3040.39|3032.69|19
1650181960000|2022-04-17 07:52:40|3040.52|3032.82|3040.58|3032.88|3040.59|3032.89|3040.52|3032.82|9
1650181970000|2022-04-17 07:52:50|3040.62|3032.92|3040.53|3032.83|3040.62|3032.92|3040.5|3032.8|16
1650181980000|2022-04-17 07:53:00|3040.6|3032.9|3040.57|3032.87|3040.62|3032.92|3040.57|3032.87|5
1650181990000|2022-04-17 07:53:10|3040.53|3032.83|3040.56|3032.86|3040.58|3032.88|3040.53|3032.83|6
1650182000000|2022-04-17 07:53:20|3040.58|3032.88|3040.62|3032.92|3040.63|3032.93|3040.58|3032.88|8
1650182010000|2022-04-17 07:53:30|3040.67|3032.97|3040.59|3032.89|3040.67|3032.97|3040.58|3032.88|4
1650182020000|2022-04-17 07:53:40|3040.58|3032.88|3040.62|3032.92|3040.71|3033.01|3040.55|3032.85|11
1650182030000|2022-04-17 07:53:50|3040.63|3032.93|3040.68|3032.98|3040.83|3033.13|3040.62|3032.92|16
1650182040000|2022-04-17 07:54:00|3040.82|3033.12|3040.7|3033|3040.82|3033.12|3040.7|3033|2
1650182050000|2022-04-17 07:54:10|3040.69|3032.99|3040.74|3033.04|3040.76|3033.06|3040.64|3032.94|9
1650182060000|2022-04-17 07:54:20|3040.79|3033.09|3040.7|3033|3040.83|3033.13|3040.67|3032.97|13
1650182070000|2022-04-17 07:54:30|3040.71|3033.01|3040.81|3033.11|3040.84|3033.14|3040.7|3033|9
1650182080000|2022-04-17 07:54:40|3040.84|3033.14|3040.76|3033.06|3040.84|3033.14|3040.71|3033.01|21
1650182090000|2022-04-17 07:54:50|3040.67|3032.97|3040.75|3033.05|3040.75|3033.05|3040.67|3032.97|5
1650182100000|2022-04-17 07:55:00|3040.76|3033.06|3040.68|3032.98|3040.83|3033.13|3040.68|3032.98|6
1650182110000|2022-04-17 07:55:10|3040.69|3032.99|3040.57|3032.87|3040.85|3033.15|3040.57|3032.87|19
1650182120000|2022-04-17 07:55:20|3040.58|3032.88|3040.63|3032.93|3040.69|3032.99|3040.57|3032.87|23
1650182130000|2022-04-17 07:55:30|3040.68|3032.98|3040.52|3032.82|3040.69|3032.99|3040.52|3032.82|6
1650182140000|2022-04-17 07:55:40|3040.51|3032.81|3040.66|3032.96|3040.69|3032.99|3040.49|3032.79|24
1650182150000|2022-04-17 07:55:50|3040.67|3032.97|3040.76|3033.06|3040.76|3033.06|3040.67|3032.97|16
1650182170000|2022-04-17 07:56:10|3040.81|3033.11|3040.57|3032.87|3040.81|3033.11|3040.57|3032.87|8
1650182180000|2022-04-17 07:56:20|3040.55|3032.85|3040.61|3032.91|3040.74|3033.04|3040.55|3032.85|12
1650182190000|2022-04-17 07:56:30|3040.59|3032.89|3040.65|3032.95|3040.65|3032.95|3040.59|3032.89|6
1650182200000|2022-04-17 07:56:40|3040.67|3032.97|3040.75|3033.05|3040.75|3033.05|3040.62|3032.92|13
1650182230000|2022-04-17 07:57:10|3040.82|3033.12|3040.88|3033.18|3040.9|3033.2|3040.82|3033.12|4
1650182240000|2022-04-17 07:57:20|3040.76|3033.06|3040.76|3033.06|3040.86|3033.16|3040.65|3032.95|13
1650182250000|2022-04-17 07:57:30|3040.86|3033.16|3040.68|3032.98|3040.86|3033.16|3040.63|3032.93|4
1650182260000|2022-04-17 07:57:40|3040.76|3033.06|3040.83|3033.13|3040.9|3033.2|3040.63|3032.93|20
1650182270000|2022-04-17 07:57:50|3040.84|3033.14|3040.78|3033.08|3040.97|3033.27|3040.7|3033|14
1650182280000|2022-04-17 07:58:00|3040.86|3033.16|3040.81|3033.11|3040.86|3033.16|3040.71|3033.01|10
1650182290000|2022-04-17 07:58:10|3040.78|3033.08|3040.78|3033.08|3040.79|3033.09|3040.71|3033.01|12
1650182300000|2022-04-17 07:58:20|3040.86|3033.16|3040.97|3033.27|3040.98|3033.28|3040.86|3033.16|4
1650182310000|2022-04-17 07:58:30|3040.86|3033.16|3041.01|3033.31|3041.01|3033.31|3040.79|3033.09|13
1650182320000|2022-04-17 07:58:40|3040.98|3033.28|3040.91|3033.21|3040.98|3033.28|3040.69|3032.99|10
1650182330000|2022-04-17 07:58:50|3040.94|3033.24|3040.93|3033.23|3041.05|3033.35|3040.85|3033.15|12
1650182340000|2022-04-17 07:59:00|3041.01|3033.31|3041.3|3033.6|3041.32|3033.62|3040.99|3033.29|12
1650182350000|2022-04-17 07:59:10|3041.31|3033.61|3041.97|3034.27|3042.02|3034.32|3041.31|3033.61|16
1650182360000|2022-04-17 07:59:20|3041.95|3034.25|3041.96|3034.26|3042.03|3034.33|3041.95|3034.25|8
1650182370000|2022-04-17 07:59:30|3041.99|3034.29|3042.01|3034.31|3042.01|3034.31|3041.96|3034.26|14
1650182380000|2022-04-17 07:59:40|3041.99|3034.29|3042.66|3034.96|3042.68|3034.98|3041.92|3034.22|15
1650182390000|2022-04-17 07:59:50|3042.74|3035.04|3042.41|3034.71|3042.74|3035.04|3042.41|3034.71|10
1650182400000|2022-04-17 08:00:00|3042.18|3034.48|3042.31|3034.61|3042.31|3034.61|3042.18|3034.48|10
1650182410000|2022-04-17 08:00:10|3042.29|3034.59|3042.13|3034.43|3042.29|3034.59|3042.06|3034.36|10
1650182420000|2022-04-17 08:00:20|3042.14|3034.44|3042.15|3034.45|3042.17|3034.47|3042.12|3034.42|20
1650182430000|2022-04-17 08:00:30|3042.16|3034.46|3042.34|3034.64|3042.34|3034.64|3042.11|3034.41|15
1650182440000|2022-04-17 08:00:40|3042.33|3034.63|3041.75|3034.05|3042.33|3034.63|3041.65|3033.95|14
1650182450000|2022-04-17 08:00:50|3041.76|3034.06|3041.69|3033.99|3041.79|3034.09|3041.68|3033.98|12
1650182460000|2022-04-17 08:01:00|3041.7|3034|3041.81|3034.11|3041.84|3034.14|3041.68|3033.98|12
1650182470000|2022-04-17 08:01:10|3041.83|3034.13|3041.8|3034.1|3041.85|3034.15|3041.8|3034.1|11
1650182480000|2022-04-17 08:01:20|3041.81|3034.11|3041.79|3034.09|3041.83|3034.13|3041.78|3034.08|9
1650182490000|2022-04-17 08:01:30|3041.78|3034.08|3041.83|3034.13|3041.83|3034.13|3041.78|3034.08|4
1650182500000|2022-04-17 08:01:40|3041.79|3034.09|3041.83|3034.13|3041.83|3034.13|3041.79|3034.09|3
1650182510000|2022-04-17 08:01:50|3041.84|3034.14|3042.29|3034.59|3042.31|3034.61|3041.84|3034.14|12
1650182520000|2022-04-17 08:02:00|3042.32|3034.62|3042.44|3034.74|3042.59|3034.89|3042.24|3034.54|25
1650182530000|2022-04-17 08:02:10|3042.42|3034.72|3042.3|3034.6|3042.45|3034.75|3042.27|3034.57|30
1650182540000|2022-04-17 08:02:20|3042.32|3034.62|3042.39|3034.69|3042.41|3034.71|3042.29|3034.59|15
1650182550000|2022-04-17 08:02:30|3042.4|3034.7|3042.69|3034.99|3042.74|3035.04|3042.37|3034.67|13
1650182560000|2022-04-17 08:02:40|3042.67|3034.97|3042.64|3034.94|3042.75|3035.05|3042.61|3034.91|22
1650182570000|2022-04-17 08:02:50|3042.63|3034.93|3042.64|3034.94|3042.64|3034.94|3042.63|3034.93|2
1650182590000|2022-04-17 08:03:10|3042.72|3035.02|3042.81|3035.11|3042.81|3035.11|3042.62|3034.92|11
1650182600000|2022-04-17 08:03:20|3042.82|3035.12|3042.9|3035.2|3042.94|3035.24|3042.82|3035.12|10
1650182610000|2022-04-17 08:03:30|3042.89|3035.19|3043.09|3035.39|3043.19|3035.49|3042.89|3035.19|18
1650182620000|2022-04-17 08:03:40|3043.14|3035.44|3043.18|3035.48|3043.18|3035.48|3043.13|3035.43|6
1650182630000|2022-04-17 08:03:50|3043.19|3035.49|3043.1|3035.4|3043.19|3035.49|3043.09|3035.39|11
1650182640000|2022-04-17 08:04:00|3043.11|3035.41|3044.31|3036.61|3044.34|3036.64|3043.11|3035.41|18
1650182650000|2022-04-17 08:04:10|3044.43|3036.73|3044.4|3036.7|3044.46|3036.76|3044.29|3036.59|9
1650182660000|2022-04-17 08:04:20|3044.35|3036.65|3044.96|3037.26|3044.96|3037.26|3044.27|3036.57|21
1650182670000|2022-04-17 08:04:30|3044.93|3037.23|3044.96|3037.26|3044.97|3037.27|3044.93|3037.23|25
1650182680000|2022-04-17 08:04:40|3044.94|3037.24|3044.89|3037.19|3044.96|3037.26|3044.89|3037.19|28
1650182690000|2022-04-17 08:04:50|3044.91|3037.21|3044.87|3037.17|3044.91|3037.21|3044.84|3037.14|32
1650182700000|2022-04-17 08:05:00|3044.84|3037.14|3045.96|3038.26|3045.96|3038.26|3044.84|3037.14|26
1650182710000|2022-04-17 08:05:10|3045.91|3038.21|3045.38|3037.68|3045.91|3038.21|3045.38|3037.68|16
1650182720000|2022-04-17 08:05:20|3045.37|3037.67|3045.44|3037.74|3045.55|3037.85|3045.34|3037.64|13
1650182730000|2022-04-17 08:05:30|3045.4|3037.7|3045.86|3038.16|3045.86|3038.16|3045.36|3037.66|19
1650182740000|2022-04-17 08:05:40|3045.85|3038.15|3045.81|3038.11|3045.86|3038.16|3045.74|3038.04|17
1650182750000|2022-04-17 08:05:50|3045.76|3038.06|3045.78|3038.08|3045.86|3038.16|3045.76|3038.06|15
1650182760000|2022-04-17 08:06:00|3045.83|3038.13|3045.82|3038.12|3045.88|3038.18|3045.62|3037.92|22
1650182770000|2022-04-17 08:06:10|3045.78|3038.08|3045.84|3038.14|3045.84|3038.14|3045.66|3037.96|23
1650182780000|2022-04-17 08:06:20|3045.85|3038.15|3045.89|3038.19|3045.92|3038.22|3045.75|3038.05|20
1650182790000|2022-04-17 08:06:30|3045.86|3038.16|3045.89|3038.19|3045.97|3038.27|3045.86|3038.16|11
1650182800000|2022-04-17 08:06:40|3045.88|3038.18|3046.33|3038.63|3046.33|3038.63|3045.88|3038.18|10
1650182810000|2022-04-17 08:06:50|3046.37|3038.67|3047.09|3039.39|3047.09|3039.39|3046.36|3038.66|20
1650182820000|2022-04-17 08:07:00|3048.67|3040.97|3048.26|3040.56|3049.31|3041.61|3048.01|3040.31|33
1650182830000|2022-04-17 08:07:10|3048.27|3040.57|3047.93|3040.23|3048.27|3040.57|3047.75|3040.05|27
1650182840000|2022-04-17 08:07:20|3047.9|3040.2|3047.91|3040.21|3047.92|3040.22|3047.81|3040.11|22
1650182850000|2022-04-17 08:07:30|3047.92|3040.22|3047.76|3040.06|3047.92|3040.22|3047.74|3040.04|12
1650182860000|2022-04-17 08:07:40|3047.83|3040.13|3048.15|3040.45|3048.18|3040.48|3047.77|3040.07|23
1650182870000|2022-04-17 08:07:50|3048.05|3040.35|3047.93|3040.23|3048.07|3040.37|3047.88|3040.18|19
1650182880000|2022-04-17 08:08:00|3047.71|3040.01|3047.54|3039.84|3047.71|3040.01|3047.44|3039.74|31
1650182890000|2022-04-17 08:08:10|3047.56|3039.86|3047.73|3040.03|3047.77|3040.07|3047.27|3039.57|15
1650182900000|2022-04-17 08:08:20|3047.75|3040.05|3047.74|3040.04|3047.78|3040.08|3047.7|3040|16
1650182910000|2022-04-17 08:08:30|3047.73|3040.03|3047.56|3039.86|3047.73|3040.03|3047.47|3039.77|18
1650182920000|2022-04-17 08:08:40|3047.57|3039.87|3047.17|3039.47|3047.58|3039.88|3047.17|3039.47|18
1650182930000|2022-04-17 08:08:50|3047.19|3039.49|3046.82|3039.12|3047.19|3039.49|3046.81|3039.11|13
1650182940000|2022-04-17 08:09:00|3046.81|3039.11|3046.9|3039.2|3046.94|3039.24|3046.78|3039.08|18
1650182950000|2022-04-17 08:09:10|3046.99|3039.29|3046.88|3039.18|3046.99|3039.29|3046.85|3039.15|5
1650182960000|2022-04-17 08:09:20|3046.89|3039.19|3046.88|3039.18|3046.95|3039.25|3046.87|3039.17|16
1650182970000|2022-04-17 08:09:30|3046.89|3039.19|3046.91|3039.21|3047|3039.3|3046.83|3039.13|17
1650182980000|2022-04-17 08:09:40|3046.92|3039.22|3047.03|3039.33|3047.03|3039.33|3046.91|3039.21|9
1650182990000|2022-04-17 08:09:50|3046.95|3039.25|3047.03|3039.33|3047.03|3039.33|3046.9|3039.2|7
1650183000000|2022-04-17 08:10:00|3047.09|3039.39|3047.15|3039.45|3047.15|3039.45|3047.03|3039.33|9
1650183010000|2022-04-17 08:10:10|3047.17|3039.47|3047.17|3039.47|3047.19|3039.49|3047.14|3039.44|7
1650183020000|2022-04-17 08:10:20|3047.16|3039.46|3047.14|3039.44|3047.16|3039.46|3047.01|3039.31|19
1650183030000|2022-04-17 08:10:30|3047.13|3039.43|3047.07|3039.37|3047.14|3039.44|3047.03|3039.33|20
1650183040000|2022-04-17 08:10:40|3047.06|3039.36|3047.02|3039.32|3047.06|3039.36|3047.02|3039.32|11
1650183050000|2022-04-17 08:10:50|3047.05|3039.35|3047.05|3039.35|3047.05|3039.35|3047.02|3039.32|5
1650183060000|2022-04-17 08:11:00|3047.22|3039.52|3047.09|3039.39|3047.22|3039.52|3047.09|3039.39|13
1650183070000|2022-04-17 08:11:10|3046.91|3039.21|3046.9|3039.2|3046.96|3039.26|3046.87|3039.17|14
1650183100000|2022-04-17 08:11:40|3046.91|3039.21|3048.45|3040.75|3048.45|3040.75|3046.91|3039.21|21
1650183110000|2022-04-17 08:11:50|3048.47|3040.77|3047.69|3039.99|3048.47|3040.77|3047.64|3039.94|24
1650183120000|2022-04-17 08:12:00|3047.79|3040.09|3047.84|3040.14|3047.87|3040.17|3047.74|3040.04|22
1650183130000|2022-04-17 08:12:10|3047.85|3040.15|3047.28|3039.58|3047.85|3040.15|3047.27|3039.57|22
1650183140000|2022-04-17 08:12:20|3047.27|3039.57|3047.34|3039.64|3047.49|3039.79|3047.25|3039.55|22
1650183150000|2022-04-17 08:12:30|3047.35|3039.65|3047.47|3039.77|3047.61|3039.91|3047.3|3039.6|23
1650183160000|2022-04-17 08:12:40|3047.48|3039.78|3047.52|3039.82|3047.53|3039.83|3047.48|3039.78|12
1650183170000|2022-04-17 08:12:50|3047.5|3039.8|3047.52|3039.82|3047.52|3039.82|3047.46|3039.76|6
1650183180000|2022-04-17 08:13:00|3047.57|3039.87|3047.98|3040.28|3047.98|3040.28|3047.57|3039.87|18
1650183190000|2022-04-17 08:13:10|3047.99|3040.29|3047.77|3040.07|3047.99|3040.29|3047.75|3040.05|19
1650183200000|2022-04-17 08:13:20|3047.63|3039.93|3047.33|3039.63|3047.63|3039.93|3047.33|3039.63|11
1650183210000|2022-04-17 08:13:30|3047.34|3039.64|3047.32|3039.62|3047.35|3039.65|3047.26|3039.56|12
1650183220000|2022-04-17 08:13:40|3047.33|3039.63|3047.28|3039.58|3047.33|3039.63|3047.25|3039.55|6
1650183230000|2022-04-17 08:13:50|3047.26|3039.56|3047.23|3039.53|3047.26|3039.56|3047.21|3039.51|8
1650183240000|2022-04-17 08:14:00|3047.24|3039.54|3047.24|3039.54|3047.26|3039.56|3047.23|3039.53|7
1650183250000|2022-04-17 08:14:10|3047.25|3039.55|3047.23|3039.53|3047.27|3039.57|3047.2|3039.5|7
1650183260000|2022-04-17 08:14:20|3047.24|3039.54|3047.23|3039.53|3047.24|3039.54|3047.23|3039.53|2
1650183270000|2022-04-17 08:14:30|3047.16|3039.46|3047.2|3039.5|3047.2|3039.5|3047.15|3039.45|12
1650183280000|2022-04-17 08:14:40|3047.15|3039.45|3047.08|3039.38|3047.15|3039.45|3047.08|3039.38|4
1650183290000|2022-04-17 08:14:50|3047.1|3039.4|3046.79|3039.09|3047.13|3039.43|3046.79|3039.09|6
1650183300000|2022-04-17 08:15:00|3046.78|3039.08|3047.05|3039.35|3047.06|3039.36|3046.66|3038.96|19
1650183310000|2022-04-17 08:15:10|3047.03|3039.33|3048.4|3040.7|3048.48|3040.78|3047.03|3039.33|25
1650183320000|2022-04-17 08:15:20|3048.39|3040.69|3048.39|3040.69|3048.47|3040.77|3048.26|3040.56|21
1650183330000|2022-04-17 08:15:30|3048.4|3040.7|3048.45|3040.75|3048.45|3040.75|3048.39|3040.69|7
1650183340000|2022-04-17 08:15:40|3048.72|3041.02|3048.73|3041.03|3048.79|3041.09|3048.7|3041|8
1650183350000|2022-04-17 08:15:50|3048.72|3041.02|3048.78|3041.08|3048.8|3041.1|3048.72|3041.02|8
1650183360000|2022-04-17 08:16:00|3048.79|3041.09|3048.83|3041.13|3048.83|3041.13|3048.79|3041.09|3
1650183370000|2022-04-17 08:16:10|3048.57|3040.87|3048.37|3040.67|3048.57|3040.87|3048.37|3040.67|13
1650183380000|2022-04-17 08:16:20|3048.4|3040.7|3048.45|3040.75|3048.53|3040.83|3048.36|3040.66|18
1650183390000|2022-04-17 08:16:30|3048.47|3040.77|3048.3|3040.6|3048.47|3040.77|3048.3|3040.6|9
1650183400000|2022-04-17 08:16:40|3048.32|3040.62|3048.41|3040.71|3048.52|3040.82|3048.32|3040.62|12
1650183410000|2022-04-17 08:16:50|3048.34|3040.64|3048.43|3040.73|3048.5|3040.8|3048.34|3040.64|19
1650183420000|2022-04-17 08:17:00|3048.36|3040.66|3048.3|3040.6|3048.48|3040.78|3048.3|3040.6|10
1650183430000|2022-04-17 08:17:10|3048.31|3040.61|3048.4|3040.7|3048.4|3040.7|3048.3|3040.6|4
1650183440000|2022-04-17 08:17:20|3048.34|3040.64|3048.37|3040.67|3048.37|3040.67|3048.34|3040.64|3
1650183450000|2022-04-17 08:17:30|3048.52|3040.82|3049.33|3041.63|3049.33|3041.63|3048.52|3040.82|14
1650183460000|2022-04-17 08:17:40|3049.42|3041.72|3049.91|3042.21|3049.92|3042.22|3049.42|3041.72|32
1650183470000|2022-04-17 08:17:50|3049.92|3042.22|3049.77|3042.07|3049.92|3042.22|3049.63|3041.93|32
1650183480000|2022-04-17 08:18:00|3049.79|3042.09|3050.14|3042.44|3050.14|3042.44|3049.75|3042.05|20
1650183490000|2022-04-17 08:18:10|3050.08|3042.38|3050.39|3042.69|3050.45|3042.75|3050.08|3042.38|22
1650183500000|2022-04-17 08:18:20|3050.42|3042.72|3050.26|3042.56|3050.42|3042.72|3050.19|3042.49|19
1650183510000|2022-04-17 08:18:30|3050.01|3042.31|3050.02|3042.32|3050.04|3042.34|3050|3042.3|8
1650183530000|2022-04-17 08:18:50|3049.88|3042.18|3049.74|3042.04|3049.89|3042.19|3049.74|3042.04|9
1650183540000|2022-04-17 08:19:00|3049.62|3041.92|3049.93|3042.23|3049.99|3042.29|3049.41|3041.71|19
1650183550000|2022-04-17 08:19:10|3049.85|3042.15|3050|3042.3|3050.02|3042.32|3049.78|3042.08|15
1650183560000|2022-04-17 08:19:20|3049.91|3042.21|3049.89|3042.19|3049.95|3042.25|3049.84|3042.14|11
1650183570000|2022-04-17 08:19:30|3049.92|3042.22|3049.89|3042.19|3049.93|3042.23|3049.83|3042.13|14
1650183580000|2022-04-17 08:19:40|3049.85|3042.15|3049.89|3042.19|3049.89|3042.19|3049.85|3042.15|3
1650183590000|2022-04-17 08:19:50|3049.9|3042.2|3049.59|3041.89|3049.9|3042.2|3049.56|3041.86|20
1650183600000|2022-04-17 08:20:00|3049.57|3041.87|3049.05|3041.35|3049.59|3041.89|3049.01|3041.31|30
1650183610000|2022-04-17 08:20:10|3049.03|3041.33|3048.92|3041.22|3049.14|3041.44|3048.85|3041.15|19
1650183620000|2022-04-17 08:20:20|3048.93|3041.23|3048.88|3041.18|3048.96|3041.26|3048.87|3041.17|15
1650183630000|2022-04-17 08:20:30|3048.89|3041.19|3048.88|3041.18|3048.93|3041.23|3048.87|3041.17|5
1650183650000|2022-04-17 08:20:50|3048.89|3041.19|3048.9|3041.2|3048.92|3041.22|3048.89|3041.19|5
1650183660000|2022-04-17 08:21:00|3048.92|3041.22|3048.9|3041.2|3048.94|3041.24|3048.88|3041.18|11
1650183670000|2022-04-17 08:21:10|3048.91|3041.21|3048.9|3041.2|3048.95|3041.25|3048.89|3041.19|11
1650183680000|2022-04-17 08:21:20|3048.93|3041.23|3048.93|3041.23|3048.95|3041.25|3048.89|3041.19|10
1650183690000|2022-04-17 08:21:30|3048.89|3041.19|3048.93|3041.23|3048.93|3041.23|3048.89|3041.19|4
1650183700000|2022-04-17 08:21:40|3048.9|3041.2|3048.88|3041.18|3048.94|3041.24|3048.88|3041.18|7
1650183710000|2022-04-17 08:21:50|3048.93|3041.23|3048.89|3041.19|3048.93|3041.23|3048.86|3041.16|11
1650183720000|2022-04-17 08:22:00|3048.91|3041.21|3048.93|3041.23|3048.93|3041.23|3048.86|3041.16|10
1650183730000|2022-04-17 08:22:10|3048.9|3041.2|3048.99|3041.29|3048.99|3041.29|3048.88|3041.18|11
1650183740000|2022-04-17 08:22:20|3049.02|3041.32|3049.53|3041.83|3049.61|3041.91|3048.95|3041.25|20
1650183750000|2022-04-17 08:22:30|3049.54|3041.84|3049.53|3041.83|3049.54|3041.84|3049.39|3041.69|8
1650183760000|2022-04-17 08:22:40|3049.47|3041.77|3049.41|3041.71|3049.47|3041.77|3049.41|3041.71|2
1650183770000|2022-04-17 08:22:50|3049.47|3041.77|3049.25|3041.55|3049.47|3041.77|3049.25|3041.55|14
1650183780000|2022-04-17 08:23:00|3049.3|3041.6|3049.28|3041.58|3049.3|3041.6|3049.25|3041.55|4
1650183790000|2022-04-17 08:23:10|3048.99|3041.29|3049.02|3041.32|3049.04|3041.34|3048.6|3040.9|11
1650183800000|2022-04-17 08:23:20|3049.07|3041.37|3049.02|3041.32|3049.07|3041.37|3048.98|3041.28|10
1650183810000|2022-04-17 08:23:30|3049.03|3041.33|3048.95|3041.25|3049.04|3041.34|3048.9|3041.2|19
1650183820000|2022-04-17 08:23:40|3048.93|3041.23|3048.97|3041.27|3049.01|3041.31|3048.91|3041.21|17
1650183830000|2022-04-17 08:23:50|3048.98|3041.28|3048.98|3041.28|3049.04|3041.34|3048.95|3041.25|19
1650183840000|2022-04-17 08:24:00|3048.99|3041.29|3049|3041.3|3049.04|3041.34|3048.95|3041.25|12
1650183850000|2022-04-17 08:24:10|3048.99|3041.29|3048.99|3041.29|3049.01|3041.31|3048.99|3041.29|4
1650183860000|2022-04-17 08:24:20|3048.97|3041.27|3048.95|3041.25|3048.97|3041.27|3048.92|3041.22|4
1650183870000|2022-04-17 08:24:30|3048.94|3041.24|3048.84|3041.14|3048.96|3041.26|3048.77|3041.07|11
1650183880000|2022-04-17 08:24:40|3048.86|3041.16|3048.85|3041.15|3048.86|3041.16|3048.85|3041.15|2
1650183890000|2022-04-17 08:24:50|3048.83|3041.13|3048.91|3041.21|3048.91|3041.21|3048.75|3041.05|8
1650183900000|2022-04-17 08:25:00|3048.9|3041.2|3048.57|3040.87|3048.91|3041.21|3048.57|3040.87|4
1650183910000|2022-04-17 08:25:10|3047.95|3040.25|3047.39|3039.69|3047.95|3040.25|3047.33|3039.63|32
1650183920000|2022-04-17 08:25:20|3047.32|3039.62|3047.36|3039.66|3047.84|3040.14|3047.27|3039.57|30
1650183930000|2022-04-17 08:25:30|3047.32|3039.62|3047.25|3039.55|3047.39|3039.69|3047.25|3039.55|10
1650183940000|2022-04-17 08:25:40|3047.24|3039.54|3047.24|3039.54|3047.26|3039.56|3047.21|3039.51|7
1650183950000|2022-04-17 08:25:50|3047.25|3039.55|3047.22|3039.52|3047.34|3039.64|3047.22|3039.52|3
1650183960000|2022-04-17 08:26:00|3047.2|3039.5|3047.3|3039.6|3047.34|3039.64|3047.19|3039.49|7
1650183970000|2022-04-17 08:26:10|3047.29|3039.59|3046.74|3039.04|3047.32|3039.62|3046.74|3039.04|8
1650183980000|2022-04-17 08:26:20|3046.77|3039.07|3047.25|3039.55|3047.25|3039.55|3046.74|3039.04|5
1650183990000|2022-04-17 08:26:30|3047.27|3039.57|3047.21|3039.51|3047.28|3039.58|3047.21|3039.51|5
1650184000000|2022-04-17 08:26:40|3047.2|3039.5|3047.2|3039.5|3047.21|3039.51|3047.2|3039.5|5
1650184020000|2022-04-17 08:27:00|3047.21|3039.51|3047.21|3039.51|3047.21|3039.51|3047.2|3039.5|3
1650184030000|2022-04-17 08:27:10|3047.23|3039.53|3047.28|3039.58|3047.49|3039.79|3047.23|3039.53|18
1650184040000|2022-04-17 08:27:20|3047.29|3039.59|3047.27|3039.57|3047.33|3039.63|3047.26|3039.56|9
1650184050000|2022-04-17 08:27:30|3047.19|3039.49|3047.21|3039.51|3047.22|3039.52|3047.19|3039.49|6
1650184070000|2022-04-17 08:27:50|3047.22|3039.52|3047.22|3039.52|3047.24|3039.54|3047.21|3039.51|7
1650184080000|2022-04-17 08:28:00|3047.2|3039.5|3047.22|3039.52|3047.22|3039.52|3047.2|3039.5|2
1650184090000|2022-04-17 08:28:10|3047.42|3039.72|3047.59|3039.89|3047.64|3039.94|3047.42|3039.72|10
1650184100000|2022-04-17 08:28:20|3047.6|3039.9|3047.66|3039.96|3047.66|3039.96|3047.59|3039.89|9
1650184110000|2022-04-17 08:28:30|3047.69|3039.99|3047.68|3039.98|3047.69|3039.99|3047.68|3039.98|2
1650184120000|2022-04-17 08:28:40|3047.64|3039.94|3047.26|3039.56|3047.64|3039.94|3047.26|3039.56|18
1650184130000|2022-04-17 08:28:50|3047.24|3039.54|3047.24|3039.54|3047.28|3039.58|3047.22|3039.52|12
1650184140000|2022-04-17 08:29:00|3047.25|3039.55|3047.25|3039.55|3047.3|3039.6|3047.23|3039.53|9
1650184150000|2022-04-17 08:29:10|3047.27|3039.57|3047.06|3039.36|3047.35|3039.65|3047.06|3039.36|9
1650184160000|2022-04-17 08:29:20|3047.03|3039.33|3045.58|3037.88|3047.03|3039.33|3045.58|3037.88|23
1650184170000|2022-04-17 08:29:30|3045.59|3037.89|3045.39|3037.69|3045.6|3037.9|3045.38|3037.68|13
1650184180000|2022-04-17 08:29:40|3045.4|3037.7|3045.41|3037.71|3045.44|3037.74|3045.38|3037.68|12
1650184200000|2022-04-17 08:30:00|3045.42|3037.72|3045.42|3037.72|3045.42|3037.72|3045.42|3037.72|1
1650184210000|2022-04-17 08:30:10|3045.44|3037.74|3045.38|3037.68|3045.44|3037.74|3045.38|3037.68|13
1650184220000|2022-04-17 08:30:20|3045.36|3037.66|3045.33|3037.63|3045.38|3037.68|3045.33|3037.63|8
1650184230000|2022-04-17 08:30:30|3045.34|3037.64|3045.33|3037.63|3045.34|3037.64|3045.33|3037.63|6
1650184240000|2022-04-17 08:30:40|3045.39|3037.69|3045.31|3037.61|3045.39|3037.69|3045.31|3037.61|12
1650184250000|2022-04-17 08:30:50|3045.34|3037.64|3045.33|3037.63|3045.34|3037.64|3045.3|3037.6|3
1650184260000|2022-04-17 08:31:00|3045.32|3037.62|3044.87|3037.17|3045.32|3037.62|3044.81|3037.11|15
1650184270000|2022-04-17 08:31:10|3044.86|3037.16|3044.88|3037.18|3045.22|3037.52|3044.79|3037.09|20
1650184280000|2022-04-17 08:31:20|3044.82|3037.12|3044.81|3037.11|3044.83|3037.13|3044.33|3036.63|20
1650184290000|2022-04-17 08:31:30|3044.79|3037.09|3045.1|3037.4|3045.11|3037.41|3044.76|3037.06|8
1650184300000|2022-04-17 08:31:40|3045.09|3037.39|3045.12|3037.42|3045.13|3037.43|3045.09|3037.39|5
1650184310000|2022-04-17 08:31:50|3045.13|3037.43|3045.16|3037.46|3045.16|3037.46|3045.13|3037.43|2
1650184320000|2022-04-17 08:32:00|3045.21|3037.51|3045.22|3037.52|3045.22|3037.52|3045.21|3037.51|2
1650184330000|2022-04-17 08:32:10|3045.28|3037.58|3045.28|3037.58|3045.28|3037.58|3045.28|3037.58|1
1650184340000|2022-04-17 08:32:20|3045.27|3037.57|3045.02|3037.32|3045.34|3037.64|3045.02|3037.32|11
1650184350000|2022-04-17 08:32:30|3044.98|3037.28|3045.35|3037.65|3045.35|3037.65|3044.98|3037.28|6
1650184370000|2022-04-17 08:32:50|3045.34|3037.64|3045.33|3037.63|3045.34|3037.64|3045.32|3037.62|5
1650184380000|2022-04-17 08:33:00|3045.34|3037.64|3045.39|3037.69|3045.39|3037.69|3045.33|3037.63|7
1650184390000|2022-04-17 08:33:10|3045.37|3037.67|3045.35|3037.65|3045.37|3037.67|3045.33|3037.63|4
1650184400000|2022-04-17 08:33:20|3045.39|3037.69|3045.36|3037.66|3045.39|3037.69|3045.32|3037.62|12
1650184410000|2022-04-17 08:33:30|3045.35|3037.65|3045.35|3037.65|3045.36|3037.66|3045.35|3037.65|5
1650184420000|2022-04-17 08:33:40|3045.38|3037.68|3045.39|3037.69|3045.4|3037.7|3045.33|3037.63|6
1650184430000|2022-04-17 08:33:50|3045.36|3037.66|3045.33|3037.63|3045.37|3037.67|3045.32|3037.62|4
1650184440000|2022-04-17 08:34:00|3045.35|3037.65|3045.31|3037.61|3045.38|3037.68|3045.31|3037.61|4
1650184450000|2022-04-17 08:34:10|3045.36|3037.66|3045.39|3037.69|3045.4|3037.7|3045.35|3037.65|10
1650184460000|2022-04-17 08:34:20|3045.41|3037.71|3045.41|3037.71|3045.41|3037.71|3045.41|3037.71|1
1650184470000|2022-04-17 08:34:30|3045.39|3037.69|3045.41|3037.71|3045.41|3037.71|3045.39|3037.69|2
1650184480000|2022-04-17 08:34:40|3045.38|3037.68|3045.35|3037.65|3045.4|3037.7|3045.33|3037.63|8
1650184490000|2022-04-17 08:34:50|3045.32|3037.62|3044.97|3037.27|3045.33|3037.63|3044.97|3037.27|13
1650184500000|2022-04-17 08:35:00|3045.01|3037.31|3044.82|3037.12|3045.05|3037.35|3044.82|3037.12|10
1650184510000|2022-04-17 08:35:10|3044.61|3036.91|3044.5|3036.8|3044.77|3037.07|3044.49|3036.79|14
1650184520000|2022-04-17 08:35:20|3044.52|3036.82|3044.61|3036.91|3044.61|3036.91|3044.52|3036.82|10
1650184530000|2022-04-17 08:35:30|3044.5|3036.8|3044.35|3036.65|3044.5|3036.8|3044.02|3036.32|16
1650184540000|2022-04-17 08:35:40|3044.37|3036.67|3044.51|3036.81|3044.59|3036.89|3044.36|3036.66|8
1650184550000|2022-04-17 08:35:50|3044.55|3036.85|3044.5|3036.8|3044.55|3036.85|3044.37|3036.67|13
1650184560000|2022-04-17 08:36:00|3044.41|3036.71|3044.49|3036.79|3044.49|3036.79|3044.41|3036.71|4
1650184570000|2022-04-17 08:36:10|3044.41|3036.71|3044.46|3036.76|3044.46|3036.76|3044.35|3036.65|13
1650184580000|2022-04-17 08:36:20|3044.39|3036.69|3044.01|3036.31|3044.39|3036.69|3043.98|3036.28|18
1650184590000|2022-04-17 08:36:30|3043.9|3036.2|3043.65|3035.95|3044.24|3036.54|3043.54|3035.84|24
1650184600000|2022-04-17 08:36:40|3043.64|3035.94|3043.68|3035.98|3043.68|3035.98|3043.64|3035.94|7
1650184610000|2022-04-17 08:36:50|3043.66|3035.96|3043.69|3035.99|3043.71|3036.01|3043.66|3035.96|9
1650184620000|2022-04-17 08:37:00|3043.67|3035.97|3043.92|3036.22|3043.92|3036.22|3043.67|3035.97|12
1650184630000|2022-04-17 08:37:10|3044.19|3036.49|3044.6|3036.9|3044.6|3036.9|3044.19|3036.49|10
1650184640000|2022-04-17 08:37:20|3044.64|3036.94|3044.56|3036.86|3044.64|3036.94|3044.52|3036.82|9
1650184650000|2022-04-17 08:37:30|3044.58|3036.88|3044.58|3036.88|3044.58|3036.88|3044.58|3036.88|1
1650184660000|2022-04-17 08:37:40|3044.59|3036.89|3044.59|3036.89|3044.61|3036.91|3044.53|3036.83|9
1650184670000|2022-04-17 08:37:50|3044.55|3036.85|3044.56|3036.86|3044.56|3036.86|3044.55|3036.85|2
1650184680000|2022-04-17 08:38:00|3044.59|3036.89|3044.61|3036.91|3044.64|3036.94|3044.59|3036.89|6
1650184690000|2022-04-17 08:38:10|3044.64|3036.94|3044.86|3037.16|3044.86|3037.16|3044.53|3036.83|15
1650184700000|2022-04-17 08:38:20|3044.83|3037.13|3044.83|3037.13|3044.83|3037.13|3044.81|3037.11|3
1650184710000|2022-04-17 08:38:30|3044.82|3037.12|3044.58|3036.88|3044.86|3037.16|3044.58|3036.88|12
1650184720000|2022-04-17 08:38:40|3044.83|3037.13|3044.87|3037.17|3044.88|3037.18|3044.83|3037.13|7
1650184730000|2022-04-17 08:38:50|3044.84|3037.14|3044.96|3037.26|3044.96|3037.26|3044.84|3037.14|13
1650184740000|2022-04-17 08:39:00|3045|3037.3|3045|3037.3|3045.01|3037.31|3045|3037.3|3
1650184750000|2022-04-17 08:39:10|3045.01|3037.31|3045.02|3037.32|3045.04|3037.34|3045|3037.3|7
1650184760000|2022-04-17 08:39:20|3045.11|3037.41|3045.11|3037.41|3045.12|3037.42|3045.07|3037.37|14
1650184770000|2022-04-17 08:39:30|3045.12|3037.42|3045.06|3037.36|3045.12|3037.42|3045.06|3037.36|9
1650184780000|2022-04-17 08:39:40|3045.09|3037.39|3045.1|3037.4|3045.11|3037.41|3045.05|3037.35|12
1650184790000|2022-04-17 08:39:50|3045.07|3037.37|3045.07|3037.37|3045.07|3037.37|3045.05|3037.35|8
1650184800000|2022-04-17 08:40:00|3045.08|3037.38|3045.08|3037.38|3045.09|3037.39|3045.06|3037.36|6
1650184810000|2022-04-17 08:40:10|3045.09|3037.39|3045.04|3037.34|3045.17|3037.47|3045.04|3037.34|9
1650184820000|2022-04-17 08:40:20|3045.09|3037.39|3045.1|3037.4|3045.1|3037.4|3045.05|3037.35|10
1650184830000|2022-04-17 08:40:30|3045.07|3037.37|3045.1|3037.4|3045.12|3037.42|3045.07|3037.37|10
1650184850000|2022-04-17 08:40:50|3045.06|3037.36|3042.93|3035.23|3045.11|3037.41|3042.72|3035.02|27
1650184860000|2022-04-17 08:41:00|3042.88|3035.18|3042.92|3035.22|3042.95|3035.25|3042.88|3035.18|7
1650184870000|2022-04-17 08:41:10|3042.89|3035.19|3042.64|3034.94|3042.89|3035.19|3042.63|3034.93|22
1650184880000|2022-04-17 08:41:20|3042.59|3034.89|3042.63|3034.93|3042.63|3034.93|3042.59|3034.89|2
1650184890000|2022-04-17 08:41:30|3042.62|3034.92|3042.7|3035|3042.7|3035|3042.62|3034.92|3
1650184900000|2022-04-17 08:41:40|3042.65|3034.95|3042.54|3034.84|3042.66|3034.96|3042.53|3034.83|6
1650184910000|2022-04-17 08:41:50|3042.53|3034.83|3042.63|3034.93|3042.63|3034.93|3042.48|3034.78|13
1650184920000|2022-04-17 08:42:00|3042.61|3034.91|3042.64|3034.94|3042.64|3034.94|3042.61|3034.91|3
1650184930000|2022-04-17 08:42:10|3042.65|3034.95|3043.21|3035.51|3043.27|3035.57|3042.65|3034.95|19
1650184940000|2022-04-17 08:42:20|3043.22|3035.52|3043.28|3035.58|3043.29|3035.59|3043.22|3035.52|9
1650184950000|2022-04-17 08:42:30|3043.21|3035.51|3043.25|3035.55|3043.3|3035.6|3043.21|3035.51|12
1650184960000|2022-04-17 08:42:40|3043.26|3035.56|3043.21|3035.51|3043.26|3035.56|3043.2|3035.5|5
1650184970000|2022-04-17 08:42:50|3043.22|3035.52|3043.22|3035.52|3043.25|3035.55|3043.22|3035.52|3
1650184980000|2022-04-17 08:43:00|3043.2|3035.5|3043.2|3035.5|3043.23|3035.53|3043.2|3035.5|6
1650184990000|2022-04-17 08:43:10|3043.21|3035.51|3043.21|3035.51|3043.23|3035.53|3043.18|3035.48|10
1650185000000|2022-04-17 08:43:20|3043.18|3035.48|3043.21|3035.51|3043.22|3035.52|3043.14|3035.44|11
1650185010000|2022-04-17 08:43:30|3043.16|3035.46|3043.08|3035.38|3043.17|3035.47|3043.07|3035.37|13
1650185020000|2022-04-17 08:43:40|3043.07|3035.37|3043.08|3035.38|3043.08|3035.38|3043.03|3035.33|16
1650185030000|2022-04-17 08:43:50|3043.07|3035.37|3043.02|3035.32|3043.07|3035.37|3042.98|3035.28|15
1650185040000|2022-04-17 08:44:00|3043.01|3035.31|3043.1|3035.4|3043.13|3035.43|3042.92|3035.22|18
1650185050000|2022-04-17 08:44:10|3043.07|3035.37|3042.95|3035.25|3043.07|3035.37|3042.91|3035.21|12
1650185060000|2022-04-17 08:44:20|3042.9|3035.2|3042.86|3035.16|3043.05|3035.35|3042.86|3035.16|19
1650185070000|2022-04-17 08:44:30|3042.87|3035.17|3042.91|3035.21|3042.94|3035.24|3042.87|3035.17|12
1650185080000|2022-04-17 08:44:40|3042.88|3035.18|3042.89|3035.19|3042.92|3035.22|3042.84|3035.14|13
1650185090000|2022-04-17 08:44:50|3042.86|3035.16|3042.86|3035.16|3042.89|3035.19|3042.86|3035.16|5
1650185100000|2022-04-17 08:45:00|3042.92|3035.22|3042.89|3035.19|3042.93|3035.23|3042.83|3035.13|20
1650185110000|2022-04-17 08:45:10|3042.9|3035.2|3045.04|3037.34|3045.04|3037.34|3042.86|3035.16|17
1650185120000|2022-04-17 08:45:20|3045.03|3037.33|3044.98|3037.28|3045.85|3038.15|3044.78|3037.08|30
1650185130000|2022-04-17 08:45:30|3044.97|3037.27|3044.98|3037.28|3045.03|3037.33|3044.95|3037.25|18
1650185140000|2022-04-17 08:45:40|3044.97|3037.27|3044.97|3037.27|3045.12|3037.42|3044.9|3037.2|26
1650185150000|2022-04-17 08:45:50|3044.94|3037.24|3044.23|3036.53|3044.94|3037.24|3044.13|3036.43|25
1650185160000|2022-04-17 08:46:00|3044.2|3036.5|3044.2|3036.5|3044.2|3036.5|3044.14|3036.44|15
1650185180000|2022-04-17 08:46:20|3044.18|3036.48|3044.13|3036.43|3044.18|3036.48|3044.09|3036.39|6
1650185190000|2022-04-17 08:46:30|3044.14|3036.44|3044.16|3036.46|3044.66|3036.96|3044.14|3036.44|26
1650185200000|2022-04-17 08:46:40|3044.18|3036.48|3044.1|3036.4|3044.18|3036.48|3044.1|3036.4|8
1650185210000|2022-04-17 08:46:50|3044.15|3036.45|3044.13|3036.43|3044.17|3036.47|3044.13|3036.43|4
1650185220000|2022-04-17 08:47:00|3044.14|3036.44|3043.56|3035.86|3044.15|3036.45|3043.38|3035.68|30
1650185230000|2022-04-17 08:47:10|3043.54|3035.84|3043.29|3035.59|3043.65|3035.95|3043.22|3035.52|20
1650185240000|2022-04-17 08:47:20|3043.3|3035.6|3042.92|3035.22|3043.48|3035.78|3042.91|3035.21|11
1650185250000|2022-04-17 08:47:30|3042.88|3035.18|3042.79|3035.09|3042.9|3035.2|3042.78|3035.08|17
1650185260000|2022-04-17 08:47:40|3042.82|3035.12|3042.78|3035.08|3042.96|3035.26|3042.76|3035.06|22
1650185270000|2022-04-17 08:47:50|3042.73|3035.03|3042.75|3035.05|3042.78|3035.08|3042.7|3035|15
1650185280000|2022-04-17 08:48:00|3042.74|3035.04|3042.75|3035.05|3042.77|3035.07|3042.74|3035.04|9
1650185290000|2022-04-17 08:48:10|3042.71|3035.01|3042.6|3034.9|3042.75|3035.05|3042.57|3034.87|15
1650185300000|2022-04-17 08:48:20|3042.56|3034.86|3042.55|3034.85|3042.56|3034.86|3042.54|3034.84|3
1650185310000|2022-04-17 08:48:30|3042.58|3034.88|3042.61|3034.91|3042.61|3034.91|3042.58|3034.88|4
1650185320000|2022-04-17 08:48:40|3042.6|3034.9|3042.62|3034.92|3042.63|3034.93|3042.57|3034.87|17
1650185330000|2022-04-17 08:48:50|3042.6|3034.9|3042.57|3034.87|3042.61|3034.91|3042.54|3034.84|14
1650185340000|2022-04-17 08:49:00|3042.56|3034.86|3042.46|3034.76|3042.56|3034.86|3042.44|3034.74|17
1650185350000|2022-04-17 08:49:10|3042.44|3034.74|3042.69|3034.99|3042.9|3035.2|3042.42|3034.72|20
1650185360000|2022-04-17 08:49:20|3042.91|3035.21|3042.87|3035.17|3042.94|3035.24|3042.86|3035.16|12
1650185370000|2022-04-17 08:49:30|3042.86|3035.16|3042.88|3035.18|3042.91|3035.21|3042.85|3035.15|8
1650185380000|2022-04-17 08:49:40|3042.9|3035.2|3042.88|3035.18|3042.93|3035.23|3042.86|3035.16|13
1650185390000|2022-04-17 08:49:50|3042.85|3035.15|3042.91|3035.21|3042.96|3035.26|3042.84|3035.14|12
1650185400000|2022-04-17 08:50:00|3042.89|3035.19|3042.89|3035.19|3042.89|3035.19|3042.88|3035.18|3
1650185410000|2022-04-17 08:50:10|3042.9|3035.2|3042.94|3035.24|3042.94|3035.24|3042.9|3035.2|3
1650185420000|2022-04-17 08:50:20|3042.89|3035.19|3042.91|3035.21|3042.92|3035.22|3042.89|3035.19|6
1650185430000|2022-04-17 08:50:30|3042.95|3035.25|3043.2|3035.5|3043.22|3035.52|3042.92|3035.22|10
1650185440000|2022-04-17 08:50:40|3043.16|3035.46|3043.14|3035.44|3043.17|3035.47|3043.14|3035.44|8
1650185450000|2022-04-17 08:50:50|3043.13|3035.43|3043.16|3035.46|3043.16|3035.46|3043.1|3035.4|5
1650185460000|2022-04-17 08:51:00|3043.14|3035.44|3043.06|3035.36|3043.16|3035.46|3043.04|3035.34|5
1650185470000|2022-04-17 08:51:10|3043.08|3035.38|3043.07|3035.37|3043.08|3035.38|3043.06|3035.36|3
1650185480000|2022-04-17 08:51:20|3043.08|3035.38|3043.07|3035.37|3043.09|3035.39|3043.05|3035.35|8
1650185490000|2022-04-17 08:51:30|3043.09|3035.39|3043.09|3035.39|3043.09|3035.39|3043.08|3035.38|3
1650185500000|2022-04-17 08:51:40|3043.05|3035.35|3043.07|3035.37|3043.1|3035.4|3043.05|3035.35|6
1650185510000|2022-04-17 08:51:50|3043.1|3035.4|3043.09|3035.39|3043.1|3035.4|3043.09|3035.39|2
1650185520000|2022-04-17 08:52:00|3043.05|3035.35|3043.07|3035.37|3043.09|3035.39|3043.05|3035.35|3
1650185530000|2022-04-17 08:52:10|3043.09|3035.39|3043.09|3035.39|3043.09|3035.39|3043.05|3035.35|8
1650185540000|2022-04-17 08:52:20|3043.06|3035.36|3042.81|3035.11|3043.06|3035.36|3042.81|3035.11|3
1650185550000|2022-04-17 08:52:30|3043.05|3035.35|3043.07|3035.37|3043.07|3035.37|3043.05|3035.35|4
1650185560000|2022-04-17 08:52:40|3043.05|3035.35|3043.05|3035.35|3043.12|3035.42|3043.04|3035.34|6
1650185570000|2022-04-17 08:52:50|3043.03|3035.33|3043.59|3035.89|3043.6|3035.9|3043.03|3035.33|15
1650185580000|2022-04-17 08:53:00|3043.61|3035.91|3043.73|3036.03|3043.75|3036.05|3043.61|3035.91|15
1650185590000|2022-04-17 08:53:10|3043.69|3035.99|3043.7|3036|3043.75|3036.05|3043.68|3035.98|15
1650185600000|2022-04-17 08:53:20|3043.74|3036.04|3043.7|3036|3043.75|3036.05|3043.7|3036|4
1650185610000|2022-04-17 08:53:30|3043.74|3036.04|3043.69|3035.99|3043.74|3036.04|3043.68|3035.98|5
1650185620000|2022-04-17 08:53:40|3043.75|3036.05|3043.78|3036.08|3043.8|3036.1|3043.74|3036.04|9
1650185640000|2022-04-17 08:54:00|3043.77|3036.07|3043.35|3035.65|3043.78|3036.08|3043.21|3035.51|22
1650185650000|2022-04-17 08:54:10|3043.39|3035.69|3043.39|3035.69|3043.41|3035.71|3043.18|3035.48|12
1650185660000|2022-04-17 08:54:20|3043.46|3035.76|3043.33|3035.63|3043.46|3035.76|3043.29|3035.59|20
1650185670000|2022-04-17 08:54:30|3043.34|3035.64|3043.36|3035.66|3043.38|3035.68|3043.29|3035.59|22
1650185680000|2022-04-17 08:54:40|3043.35|3035.65|3043.35|3035.65|3043.36|3035.66|3043.3|3035.6|9
1650185690000|2022-04-17 08:54:50|3043.34|3035.64|3043.34|3035.64|3043.35|3035.65|3043.34|3035.64|3
1650185700000|2022-04-17 08:55:00|3043.32|3035.62|3043.34|3035.64|3043.38|3035.68|3043.32|3035.62|9
1650185710000|2022-04-17 08:55:10|3043.33|3035.63|3043.84|3036.14|3043.84|3036.14|3043.33|3035.63|15
1650185720000|2022-04-17 08:55:20|3043.82|3036.12|3044.06|3036.36|3044.06|3036.36|3043.81|3036.11|17
1650185730000|2022-04-17 08:55:30|3044.03|3036.33|3044.26|3036.56|3044.3|3036.6|3044.03|3036.33|10
1650185740000|2022-04-17 08:55:40|3044.19|3036.49|3044.06|3036.36|3044.2|3036.5|3044.05|3036.35|15
1650185750000|2022-04-17 08:55:50|3044.1|3036.4|3044.17|3036.47|3044.21|3036.51|3044.06|3036.36|15
1650185760000|2022-04-17 08:56:00|3044.09|3036.39|3044.16|3036.46|3044.16|3036.46|3044.07|3036.37|10
1650185770000|2022-04-17 08:56:10|3044.15|3036.45|3044.53|3036.83|3044.57|3036.87|3044.1|3036.4|16
1650185780000|2022-04-17 08:56:20|3044.59|3036.89|3044.63|3036.93|3044.65|3036.95|3044.55|3036.85|14
1650185790000|2022-04-17 08:56:30|3044.54|3036.84|3044.63|3036.93|3044.64|3036.94|3044.54|3036.84|8
1650185800000|2022-04-17 08:56:40|3044.64|3036.94|3044.82|3037.12|3044.82|3037.12|3044.63|3036.93|4
1650185810000|2022-04-17 08:56:50|3044.84|3037.14|3044.96|3037.26|3044.97|3037.27|3044.84|3037.14|9
1650185820000|2022-04-17 08:57:00|3045.17|3037.47|3045.2|3037.5|3045.26|3037.56|3045.17|3037.47|6
1650185830000|2022-04-17 08:57:10|3045.18|3037.48|3045.23|3037.53|3045.23|3037.53|3045.18|3037.48|5
1650185840000|2022-04-17 08:57:20|3045.2|3037.5|3045|3037.3|3045.22|3037.52|3044.84|3037.14|14
1650185850000|2022-04-17 08:57:30|3045.07|3037.37|3045|3037.3|3045.07|3037.37|3045|3037.3|5
1650185860000|2022-04-17 08:57:40|3045.01|3037.31|3045|3037.3|3045.02|3037.32|3044.83|3037.13|18
1650185870000|2022-04-17 08:57:50|3045.01|3037.31|3045.65|3037.95|3045.65|3037.95|3045|3037.3|21
1650185880000|2022-04-17 08:58:00|3045.64|3037.94|3045.52|3037.82|3045.64|3037.94|3045.42|3037.72|20
1650185890000|2022-04-17 08:58:10|3045.5|3037.8|3045.05|3037.35|3045.5|3037.8|3045.05|3037.35|22
1650185900000|2022-04-17 08:58:20|3045.06|3037.36|3044.98|3037.28|3045.06|3037.36|3044.94|3037.24|15
1650185910000|2022-04-17 08:58:30|3044.95|3037.25|3044.95|3037.25|3045.01|3037.31|3044.9|3037.2|11
1650185920000|2022-04-17 08:58:40|3044.97|3037.27|3044.96|3037.26|3044.97|3037.27|3044.95|3037.25|3
1650185930000|2022-04-17 08:58:50|3044.95|3037.25|3044.95|3037.25|3045.01|3037.31|3044.95|3037.25|4
1650185940000|2022-04-17 08:59:00|3044.9|3037.2|3045|3037.3|3045|3037.3|3044.9|3037.2|10
1650185950000|2022-04-17 08:59:10|3044.98|3037.28|3044.93|3037.23|3045.01|3037.31|3044.9|3037.2|13
1650185970000|2022-04-17 08:59:30|3044.97|3037.27|3045.48|3037.78|3045.48|3037.78|3044.93|3037.23|13
1650185990000|2022-04-17 08:59:50|3045.34|3037.64|3045.35|3037.65|3045.35|3037.65|3045.34|3037.64|2
1650186000000|2022-04-17 09:00:00|3045.33|3037.63|3045.68|3037.98|3045.71|3038.01|3045.33|3037.63|9
1650186010000|2022-04-17 09:00:10|3045.69|3037.99|3045.82|3038.12|3045.82|3038.12|3045.69|3037.99|5
1650186020000|2022-04-17 09:00:20|3045.83|3038.13|3045.79|3038.09|3045.83|3038.13|3045.76|3038.06|11
1650186030000|2022-04-17 09:00:30|3045.77|3038.07|3045.75|3038.05|3045.77|3038.07|3045.75|3038.05|2
1650186040000|2022-04-17 09:00:40|3045.82|3038.12|3045.81|3038.11|3045.82|3038.12|3045.8|3038.1|3
1650186050000|2022-04-17 09:00:50|3045.82|3038.12|3045.82|3038.12|3045.82|3038.12|3045.81|3038.11|3
1650186060000|2022-04-17 09:01:00|3045.83|3038.13|3045.8|3038.1|3045.86|3038.16|3045.77|3038.07|6
1650186070000|2022-04-17 09:01:10|3045.81|3038.11|3046.09|3038.39|3046.11|3038.41|3045.81|3038.11|10
1650186080000|2022-04-17 09:01:20|3046.01|3038.31|3046.06|3038.36|3046.07|3038.37|3046.01|3038.31|3
1650186090000|2022-04-17 09:01:30|3045.99|3038.29|3046.05|3038.35|3046.05|3038.35|3045.97|3038.27|3
1650186100000|2022-04-17 09:01:40|3046.06|3038.36|3046.07|3038.37|3046.07|3038.37|3046.06|3038.36|2
1650186110000|2022-04-17 09:01:50|3046.11|3038.41|3046.17|3038.47|3046.17|3038.47|3046.11|3038.41|4
1650186120000|2022-04-17 09:02:00|3046.18|3038.48|3046.19|3038.49|3046.2|3038.5|3046.14|3038.44|8
1650186130000|2022-04-17 09:02:10|3046.2|3038.5|3046.22|3038.52|3046.22|3038.52|3046.19|3038.49|5
1650186140000|2022-04-17 09:02:20|3046.2|3038.5|3046.66|3038.96|3046.7|3039|3046.2|3038.5|13
1650186150000|2022-04-17 09:02:30|3046.68|3038.98|3046.96|3039.26|3046.97|3039.27|3046.68|3038.98|16
1650186160000|2022-04-17 09:02:40|3046.97|3039.27|3046.92|3039.22|3046.97|3039.27|3046.79|3039.09|14
1650186170000|2022-04-17 09:02:50|3046.94|3039.24|3047.11|3039.41|3047.11|3039.41|3046.94|3039.24|14
1650186180000|2022-04-17 09:03:00|3047.1|3039.4|3047.45|3039.75|3047.45|3039.75|3047.03|3039.33|11
1650186190000|2022-04-17 09:03:10|3047.4|3039.7|3047.73|3040.03|3047.76|3040.06|3047.33|3039.63|11
1650186200000|2022-04-17 09:03:20|3047.74|3040.04|3048.33|3040.63|3048.42|3040.72|3047.74|3040.04|21
1650186210000|2022-04-17 09:03:30|3048.35|3040.65|3048.19|3040.49|3048.62|3040.92|3048.03|3040.33|28
1650186220000|2022-04-17 09:03:40|3048.2|3040.5|3048.58|3040.88|3049.02|3041.32|3048.2|3040.5|21
1650186230000|2022-04-17 09:03:50|3048.61|3040.91|3049.43|3041.73|3049.47|3041.77|3048.61|3040.91|19
1650186240000|2022-04-17 09:04:00|3049.41|3041.71|3049.95|3042.25|3049.95|3042.25|3049.07|3041.37|28
1650186250000|2022-04-17 09:04:10|3049.88|3042.18|3050.18|3042.48|3050.28|3042.58|3049.86|3042.16|25
1650186260000|2022-04-17 09:04:20|3050.19|3042.49|3049.97|3042.27|3050.24|3042.54|3049.71|3042.01|27
1650186270000|2022-04-17 09:04:30|3049.96|3042.26|3049.83|3042.13|3049.96|3042.26|3049.75|3042.05|17
1650186280000|2022-04-17 09:04:40|3049.81|3042.11|3049.79|3042.09|3049.89|3042.19|3049.78|3042.08|20
1650186290000|2022-04-17 09:04:50|3049.81|3042.11|3049.85|3042.15|3049.91|3042.21|3049.78|3042.08|10
1650186300000|2022-04-17 09:05:00|3049.79|3042.09|3049.4|3041.7|3049.81|3042.11|3049.37|3041.67|17
1650186310000|2022-04-17 09:05:10|3049.39|3041.69|3048.55|3040.85|3049.5|3041.8|3048.51|3040.81|31
1650186320000|2022-04-17 09:05:20|3048.54|3040.84|3048.43|3040.73|3048.56|3040.86|3048.42|3040.72|28
1650186330000|2022-04-17 09:05:30|3048.42|3040.72|3048.52|3040.82|3048.53|3040.83|3048.41|3040.71|11
1650186340000|2022-04-17 09:05:40|3048.57|3040.87|3049.19|3041.49|3049.19|3041.49|3048.57|3040.87|16
1650186350000|2022-04-17 09:05:50|3049.22|3041.52|3049.17|3041.47|3049.22|3041.52|3049.13|3041.43|18
1650186360000|2022-04-17 09:06:00|3049.18|3041.48|3049.18|3041.48|3049.22|3041.52|3049.17|3041.47|18
1650186370000|2022-04-17 09:06:10|3049.19|3041.49|3049.14|3041.44|3049.19|3041.49|3048.96|3041.26|15
1650186380000|2022-04-17 09:06:20|3049.1|3041.4|3049.76|3042.06|3049.76|3042.06|3049.05|3041.35|15
1650186390000|2022-04-17 09:06:30|3049.78|3042.08|3050.12|3042.42|3050.16|3042.46|3049.6|3041.9|22
1650186400000|2022-04-17 09:06:40|3050.07|3042.37|3049.72|3042.02|3050.11|3042.41|3049.58|3041.88|27
1650186410000|2022-04-17 09:06:50|3049.68|3041.98|3050.26|3042.56|3050.26|3042.56|3049.68|3041.98|17
1650186420000|2022-04-17 09:07:00|3050.22|3042.52|3050.28|3042.58|3050.28|3042.58|3050.14|3042.44|10
1650186430000|2022-04-17 09:07:10|3050.39|3042.69|3050.45|3042.75|3050.45|3042.75|3050.39|3042.69|7
1650186440000|2022-04-17 09:07:20|3050.44|3042.74|3050.37|3042.67|3050.5|3042.8|3050.37|3042.67|14
1650186450000|2022-04-17 09:07:30|3050.35|3042.65|3050.16|3042.46|3050.35|3042.65|3049.81|3042.11|27
1650186460000|2022-04-17 09:07:40|3050.2|3042.5|3050.26|3042.56|3050.3|3042.6|3050.2|3042.5|15
1650186470000|2022-04-17 09:07:50|3050.25|3042.55|3050.22|3042.52|3050.39|3042.69|3050.22|3042.52|13
1650186480000|2022-04-17 09:08:00|3050.27|3042.57|3050.56|3042.86|3050.56|3042.86|3050.25|3042.55|8
1650186490000|2022-04-17 09:08:10|3050.58|3042.88|3050.94|3043.24|3050.94|3043.24|3050.58|3042.88|14
1650186500000|2022-04-17 09:08:20|3050.96|3043.26|3050.6|3042.9|3051.08|3043.38|3050.6|3042.9|12
1650186510000|2022-04-17 09:08:30|3050.63|3042.93|3050.95|3043.25|3050.95|3043.25|3050.63|3042.93|19
1650186520000|2022-04-17 09:08:40|3050.91|3043.21|3050.94|3043.24|3050.94|3043.24|3050.88|3043.18|7
1650186530000|2022-04-17 09:08:50|3050.92|3043.22|3050.92|3043.22|3050.92|3043.22|3050.92|3043.22|1
1650186540000|2022-04-17 09:09:00|3050.85|3043.15|3050.56|3042.86|3050.88|3043.18|3050.5|3042.8|17
1650186550000|2022-04-17 09:09:10|3050.6|3042.9|3050.58|3042.88|3050.65|3042.95|3050.55|3042.85|16
1650186560000|2022-04-17 09:09:20|3050.6|3042.9|3050.62|3042.92|3050.62|3042.92|3050.58|3042.88|7
1650186570000|2022-04-17 09:09:30|3050.61|3042.91|3050.71|3043.01|3050.74|3043.04|3050.61|3042.91|21
1650186580000|2022-04-17 09:09:40|3050.7|3043|3050.95|3043.25|3050.95|3043.25|3050.66|3042.96|15
1650186590000|2022-04-17 09:09:50|3050.93|3043.23|3051.22|3043.52|3051.36|3043.66|3050.93|3043.23|32
1650186600000|2022-04-17 09:10:00|3051.24|3043.54|3051.25|3043.55|3051.25|3043.55|3051.17|3043.47|22
1650186610000|2022-04-17 09:10:10|3051.24|3043.54|3052|3044.3|3052|3044.3|3051.24|3043.54|31
1650186620000|2022-04-17 09:10:20|3051.98|3044.28|3052.33|3044.63|3052.33|3044.63|3051.89|3044.19|32
1650186630000|2022-04-17 09:10:30|3052.32|3044.62|3052.31|3044.61|3052.33|3044.63|3052.3|3044.6|33
1650186640000|2022-04-17 09:10:40|3052.33|3044.63|3052.29|3044.59|3052.33|3044.63|3052.13|3044.43|33
1650186650000|2022-04-17 09:10:50|3052.26|3044.56|3052.2|3044.5|3052.47|3044.77|3052.18|3044.48|31
1650186660000|2022-04-17 09:11:00|3052.18|3044.48|3052.33|3044.63|3052.39|3044.69|3052.18|3044.48|20
1650186670000|2022-04-17 09:11:10|3052.3|3044.6|3051.5|3043.8|3052.37|3044.67|3051.33|3043.63|29
1650186680000|2022-04-17 09:11:20|3051.57|3043.87|3051.74|3044.04|3051.76|3044.06|3051.49|3043.79|21
1650186690000|2022-04-17 09:11:30|3051.69|3043.99|3051.71|3044.01|3051.76|3044.06|3051.61|3043.91|22
1650186700000|2022-04-17 09:11:40|3051.76|3044.06|3052.33|3044.63|3052.4|3044.7|3051.76|3044.06|25
1650186710000|2022-04-17 09:11:50|3052.34|3044.64|3052.32|3044.62|3052.37|3044.67|3052.26|3044.56|22
1650186720000|2022-04-17 09:12:00|3052.31|3044.61|3052.09|3044.39|3052.35|3044.65|3052.03|3044.33|26
1650186730000|2022-04-17 09:12:10|3052.08|3044.38|3052.3|3044.6|3052.34|3044.64|3052.07|3044.37|19
1650186740000|2022-04-17 09:12:20|3052.32|3044.62|3052.28|3044.58|3052.33|3044.63|3052.27|3044.57|17
1650186750000|2022-04-17 09:12:30|3052.31|3044.61|3052.31|3044.61|3052.32|3044.62|3052.22|3044.52|20
1650186760000|2022-04-17 09:12:40|3052.33|3044.63|3053.34|3045.64|3053.39|3045.69|3052.33|3044.63|31
1650186770000|2022-04-17 09:12:50|3053.36|3045.66|3052.61|3044.91|3053.37|3045.67|3052.61|3044.91|23
1650186780000|2022-04-17 09:13:00|3052.59|3044.89|3053.09|3045.39|3053.15|3045.45|3052.55|3044.85|20
1650186790000|2022-04-17 09:13:10|3053.06|3045.36|3053.12|3045.42|3053.12|3045.42|3053.06|3045.36|16
1650186800000|2022-04-17 09:13:20|3053.09|3045.39|3053.21|3045.51|3053.22|3045.52|3053.09|3045.39|10
1650186810000|2022-04-17 09:13:30|3053.22|3045.52|3052.71|3045.01|3053.5|3045.8|3052.71|3045.01|34
1650186820000|2022-04-17 09:13:40|3052.66|3044.96|3052.73|3045.03|3052.75|3045.05|3052.57|3044.87|21
1650186830000|2022-04-17 09:13:50|3052.77|3045.07|3053.21|3045.51|3053.44|3045.74|3052.77|3045.07|22
1650186840000|2022-04-17 09:14:00|3053.26|3045.56|3053.25|3045.55|3053.43|3045.73|3053.14|3045.44|25
1650186850000|2022-04-17 09:14:10|3053.24|3045.54|3053.5|3045.8|3053.5|3045.8|3053.21|3045.51|10
1650186860000|2022-04-17 09:14:20|3053.51|3045.81|3053.53|3045.83|3053.53|3045.83|3053.47|3045.77|5
1650186870000|2022-04-17 09:14:30|3053.52|3045.82|3053.16|3045.46|3053.52|3045.82|3052.94|3045.24|32
1650186880000|2022-04-17 09:14:40|3053.12|3045.42|3053.13|3045.43|3053.2|3045.5|3053.06|3045.36|25
1650186890000|2022-04-17 09:14:50|3053.04|3045.34|3053|3045.3|3053.07|3045.37|3052.96|3045.26|17
1650186900000|2022-04-17 09:15:00|3053.03|3045.33|3053.01|3045.31|3053.1|3045.4|3052.91|3045.21|17
1650186910000|2022-04-17 09:15:10|3052.98|3045.28|3052.8|3045.1|3053.32|3045.62|3052.8|3045.1|21
1650186920000|2022-04-17 09:15:20|3052.83|3045.13|3052.84|3045.14|3052.89|3045.19|3052.79|3045.09|32
1650186930000|2022-04-17 09:15:30|3052.85|3045.15|3052.93|3045.23|3052.93|3045.23|3052.81|3045.11|19
1650186940000|2022-04-17 09:15:40|3052.95|3045.25|3052.9|3045.2|3052.95|3045.25|3052.9|3045.2|20
1650186950000|2022-04-17 09:15:50|3052.89|3045.19|3052.89|3045.19|3053|3045.3|3052.86|3045.16|14
1650186960000|2022-04-17 09:16:00|3052.96|3045.26|3052.83|3045.13|3052.96|3045.26|3052.79|3045.09|7
1650186980000|2022-04-17 09:16:20|3052.84|3045.14|3053.4|3045.7|3053.4|3045.7|3052.84|3045.14|7
1650186990000|2022-04-17 09:16:30|3053.39|3045.69|3053.36|3045.66|3053.39|3045.69|3053.23|3045.53|18
1650187000000|2022-04-17 09:16:40|3053.35|3045.65|3053.26|3045.56|3053.42|3045.72|3053.24|3045.54|16
1650187010000|2022-04-17 09:16:50|3053.22|3045.52|3052.82|3045.12|3053.31|3045.61|3052.82|3045.12|23
1650187020000|2022-04-17 09:17:00|3052.79|3045.09|3052.44|3044.74|3052.79|3045.09|3052.43|3044.73|19
1650187030000|2022-04-17 09:17:10|3052.45|3044.75|3051.45|3043.75|3052.51|3044.81|3051.42|3043.72|30
1650187040000|2022-04-17 09:17:20|3051.39|3043.69|3051.26|3043.56|3051.39|3043.69|3050.9|3043.2|29
1650187050000|2022-04-17 09:17:30|3051.27|3043.57|3051.15|3043.45|3051.29|3043.59|3051.12|3043.42|14
1650187060000|2022-04-17 09:17:40|3050.55|3042.85|3050.62|3042.92|3050.66|3042.96|3050.5|3042.8|17
1650187070000|2022-04-17 09:17:50|3050.59|3042.89|3050.62|3042.92|3050.62|3042.92|3050.59|3042.89|5
1650187080000|2022-04-17 09:18:00|3050.61|3042.91|3050.55|3042.85|3050.62|3042.92|3050.54|3042.84|8
1650187090000|2022-04-17 09:18:10|3050.54|3042.84|3050.59|3042.89|3050.62|3042.92|3050.52|3042.82|20
1650187100000|2022-04-17 09:18:20|3050.53|3042.83|3050.47|3042.77|3050.59|3042.89|3050.47|3042.77|18
1650187110000|2022-04-17 09:18:30|3050.43|3042.73|3050.49|3042.79|3050.49|3042.79|3050.37|3042.67|18
1650187120000|2022-04-17 09:18:40|3050.5|3042.8|3050.5|3042.8|3050.5|3042.8|3050.5|3042.8|1
1650187130000|2022-04-17 09:18:50|3050.49|3042.79|3050.49|3042.79|3050.5|3042.8|3050.49|3042.79|3
1650187140000|2022-04-17 09:19:00|3050.5|3042.8|3050.43|3042.73|3050.52|3042.82|3050.41|3042.71|14
1650187150000|2022-04-17 09:19:10|3050.44|3042.74|3050.33|3042.63|3050.44|3042.74|3050.18|3042.48|29
1650187160000|2022-04-17 09:19:20|3050.32|3042.62|3050.7|3043|3050.71|3043.01|3050.22|3042.52|22
1650187170000|2022-04-17 09:19:30|3050.77|3043.07|3051.62|3043.92|3051.69|3043.99|3050.77|3043.07|24
1650187180000|2022-04-17 09:19:40|3051.63|3043.93|3051.21|3043.51|3051.67|3043.97|3051.15|3043.45|29
1650187190000|2022-04-17 09:19:50|3051.15|3043.45|3051.02|3043.32|3051.24|3043.54|3051.01|3043.31|28
1650187200000|2022-04-17 09:20:00|3051.03|3043.33|3050.93|3043.23|3051.11|3043.41|3050.88|3043.18|19
1650187210000|2022-04-17 09:20:10|3050.97|3043.27|3050.97|3043.27|3050.99|3043.29|3050.93|3043.23|5
1650187220000|2022-04-17 09:20:20|3050.93|3043.23|3050.88|3043.18|3050.97|3043.27|3050.84|3043.14|16
1650187230000|2022-04-17 09:20:30|3050.89|3043.19|3050.95|3043.25|3050.97|3043.27|3050.87|3043.17|17
1650187240000|2022-04-17 09:20:40|3050.9|3043.2|3050.97|3043.27|3050.97|3043.27|3050.9|3043.2|13
1650187250000|2022-04-17 09:20:50|3050.93|3043.23|3050.74|3043.04|3050.93|3043.23|3050.73|3043.03|15
1650187260000|2022-04-17 09:21:00|3050.73|3043.03|3050.79|3043.09|3050.8|3043.1|3050.73|3043.03|16
1650187270000|2022-04-17 09:21:10|3050.76|3043.06|3050.76|3043.06|3050.76|3043.06|3050.76|3043.06|1
1650187280000|2022-04-17 09:21:20|3050.71|3043.01|3050.3|3042.6|3050.79|3043.09|3050.29|3042.59|20
1650187290000|2022-04-17 09:21:30|3050.28|3042.58|3050.3|3042.6|3050.32|3042.62|3050.11|3042.41|22
1650187300000|2022-04-17 09:21:40|3050.42|3042.72|3050.5|3042.8|3050.59|3042.89|3050.41|3042.71|26
1650187310000|2022-04-17 09:21:50|3050.47|3042.77|3050.42|3042.72|3050.49|3042.79|3050.42|3042.72|12
1650187320000|2022-04-17 09:22:00|3050.5|3042.8|3050.46|3042.76|3050.5|3042.8|3050.46|3042.76|5
1650187330000|2022-04-17 09:22:10|3050.4|3042.7|3050.08|3042.38|3050.46|3042.76|3050.08|3042.38|6
1650187340000|2022-04-17 09:22:20|3050.09|3042.39|3050.08|3042.38|3050.11|3042.41|3050.08|3042.38|5
1650187350000|2022-04-17 09:22:30|3050.1|3042.4|3050.11|3042.41|3050.12|3042.42|3050.09|3042.39|4
1650187360000|2022-04-17 09:22:40|3050.13|3042.43|3049.58|3041.88|3050.15|3042.45|3049.39|3041.69|22
1650187370000|2022-04-17 09:22:50|3049.53|3041.83|3049.56|3041.86|3049.56|3041.86|3049.37|3041.67|29
1650187380000|2022-04-17 09:23:00|3049.54|3041.84|3049.75|3042.05|3049.94|3042.24|3049.5|3041.8|19
1650187390000|2022-04-17 09:23:10|3049.76|3042.06|3049.81|3042.11|3049.82|3042.12|3049.76|3042.06|6
1650187400000|2022-04-17 09:23:20|3049.82|3042.12|3049.83|3042.13|3049.83|3042.13|3049.82|3042.12|2
1650187410000|2022-04-17 09:23:30|3049.85|3042.15|3049.88|3042.18|3050.05|3042.35|3049.83|3042.13|16
1650187420000|2022-04-17 09:23:40|3049.91|3042.21|3049.79|3042.09|3049.93|3042.23|3049.75|3042.05|8
1650187430000|2022-04-17 09:23:50|3049.82|3042.12|3049.8|3042.1|3049.86|3042.16|3049.76|3042.06|13
1650187440000|2022-04-17 09:24:00|3049.83|3042.13|3049.8|3042.1|3049.98|3042.28|3049.74|3042.04|12
1650187450000|2022-04-17 09:24:10|3049.77|3042.07|3049.9|3042.2|3049.95|3042.25|3049.77|3042.07|7
1650187460000|2022-04-17 09:24:20|3049.87|3042.17|3049.73|3042.03|3049.9|3042.2|3049.67|3041.97|11
1650187470000|2022-04-17 09:24:30|3049.72|3042.02|3049.83|3042.13|3049.94|3042.24|3049.72|3042.02|21
1650187480000|2022-04-17 09:24:40|3049.93|3042.23|3049.78|3042.08|3049.93|3042.23|3049.76|3042.06|15
1650187490000|2022-04-17 09:24:50|3049.79|3042.09|3049.8|3042.1|3049.8|3042.1|3049.79|3042.09|2
1650187500000|2022-04-17 09:25:00|3049.77|3042.07|3049.82|3042.12|3050.03|3042.33|3049.75|3042.05|18
1650187510000|2022-04-17 09:25:10|3049.79|3042.09|3050.19|3042.49|3050.22|3042.52|3049.79|3042.09|14
1650187520000|2022-04-17 09:25:20|3050.22|3042.52|3050.21|3042.51|3050.22|3042.52|3050.21|3042.51|4
1650187530000|2022-04-17 09:25:30|3050.22|3042.52|3050.17|3042.47|3050.24|3042.54|3050.16|3042.46|7
1650187540000|2022-04-17 09:25:40|3050.15|3042.45|3050.18|3042.48|3050.23|3042.53|3050.13|3042.43|11
1650187550000|2022-04-17 09:25:50|3050.19|3042.49|3050.17|3042.47|3050.27|3042.57|3050.1|3042.4|15
1650187560000|2022-04-17 09:26:00|3050.18|3042.48|3050.19|3042.49|3050.22|3042.52|3050.14|3042.44|10
1650187570000|2022-04-17 09:26:10|3050.06|3042.36|3050.74|3043.04|3050.74|3043.04|3050.03|3042.33|26
1650187580000|2022-04-17 09:26:20|3050.75|3043.05|3050.56|3042.86|3050.76|3043.06|3050.52|3042.82|18
1650187590000|2022-04-17 09:26:30|3050.57|3042.87|3050.53|3042.83|3050.57|3042.87|3050.49|3042.79|10
1650187600000|2022-04-17 09:26:40|3050.56|3042.86|3050.58|3042.88|3050.59|3042.89|3050.53|3042.83|7
1650187610000|2022-04-17 09:26:50|3050.57|3042.87|3050.29|3042.59|3050.57|3042.87|3049.98|3042.28|24
1650187620000|2022-04-17 09:27:00|3050.28|3042.58|3050.01|3042.31|3050.29|3042.59|3049.92|3042.22|33
1650187630000|2022-04-17 09:27:10|3049.96|3042.26|3050.04|3042.34|3050.06|3042.36|3049.94|3042.24|21
1650187640000|2022-04-17 09:27:20|3050.02|3042.32|3050.05|3042.35|3050.05|3042.35|3049.99|3042.29|10
1650187650000|2022-04-17 09:27:30|3050.03|3042.33|3050.03|3042.33|3050.03|3042.33|3050.03|3042.33|1
1650187660000|2022-04-17 09:27:40|3050.02|3042.32|3050.09|3042.39|3050.09|3042.39|3050.02|3042.32|7
1650187670000|2022-04-17 09:27:50|3050.13|3042.43|3050.16|3042.46|3050.25|3042.55|3050.13|3042.43|12
1650187680000|2022-04-17 09:28:00|3050.17|3042.47|3050.35|3042.65|3050.35|3042.65|3050.17|3042.47|11
1650187690000|2022-04-17 09:28:10|3050.23|3042.53|3050.3|3042.6|3050.31|3042.61|3050.17|3042.47|15
1650187700000|2022-04-17 09:28:20|3050.31|3042.61|3050.04|3042.34|3050.31|3042.61|3050.01|3042.31|12
1650187710000|2022-04-17 09:28:30|3050.07|3042.37|3050.03|3042.33|3050.08|3042.38|3050|3042.3|8
1650187720000|2022-04-17 09:28:40|3050.05|3042.35|3050.05|3042.35|3050.07|3042.37|3049.98|3042.28|28
1650187730000|2022-04-17 09:28:50|3050.06|3042.36|3050.01|3042.31|3050.06|3042.36|3050.01|3042.31|6
1650187740000|2022-04-17 09:29:00|3050.03|3042.33|3050|3042.3|3050.06|3042.36|3049.98|3042.28|15
1650187750000|2022-04-17 09:29:10|3049.99|3042.29|3050.28|3042.58|3050.4|3042.7|3049.99|3042.29|23
1650187760000|2022-04-17 09:29:20|3050.32|3042.62|3050.28|3042.58|3050.34|3042.64|3050.19|3042.49|19
1650187770000|2022-04-17 09:29:30|3050.13|3042.43|3050.28|3042.58|3050.29|3042.59|3050.13|3042.43|6
1650187780000|2022-04-17 09:29:40|3050.27|3042.57|3050.38|3042.68|3050.41|3042.71|3050.02|3042.32|25
1650187790000|2022-04-17 09:29:50|3050.39|3042.69|3050.34|3042.64|3050.39|3042.69|3050.29|3042.59|12
1650187800000|2022-04-17 09:30:00|3050.45|3042.75|3050.34|3042.64|3050.47|3042.77|3050.31|3042.61|10
1650187810000|2022-04-17 09:30:10|3050.3|3042.6|3050.42|3042.72|3050.44|3042.74|3050.2|3042.5|23
1650187820000|2022-04-17 09:30:20|3050.36|3042.66|3050.41|3042.71|3050.44|3042.74|3050.31|3042.61|19
1650187830000|2022-04-17 09:30:30|3050.39|3042.69|3050.37|3042.67|3050.41|3042.71|3050.21|3042.51|19
1650187840000|2022-04-17 09:30:40|3050.43|3042.73|3050.34|3042.64|3050.44|3042.74|3050.27|3042.57|11
1650187850000|2022-04-17 09:30:50|3050.33|3042.63|3050.4|3042.7|3050.43|3042.73|3050.21|3042.51|23
1650187860000|2022-04-17 09:31:00|3050.39|3042.69|3050.46|3042.76|3050.46|3042.76|3050.25|3042.55|25
1650187870000|2022-04-17 09:31:10|3050.42|3042.72|3050.32|3042.62|3050.46|3042.76|3050.31|3042.61|20
1650187880000|2022-04-17 09:31:20|3050.3|3042.6|3050.39|3042.69|3050.45|3042.75|3050.3|3042.6|18
1650187890000|2022-04-17 09:31:30|3050.4|3042.7|3050.29|3042.59|3050.45|3042.75|3050.24|3042.54|25
1650187900000|2022-04-17 09:31:40|3050.33|3042.63|3050.28|3042.58|3050.33|3042.63|3050.17|3042.47|23
1650187910000|2022-04-17 09:31:50|3050.29|3042.59|3050.29|3042.59|3050.3|3042.6|3050.22|3042.52|12
1650187920000|2022-04-17 09:32:00|3050.23|3042.53|3050.3|3042.6|3050.3|3042.6|3050.23|3042.53|6
1650187930000|2022-04-17 09:32:10|3050.22|3042.52|3050.27|3042.57|3050.27|3042.57|3050.22|3042.52|3
1650187940000|2022-04-17 09:32:20|3050.26|3042.56|3050.26|3042.56|3050.26|3042.56|3050.26|3042.56|1
1650187950000|2022-04-17 09:32:30|3050.27|3042.57|3050.4|3042.7|3050.4|3042.7|3050.27|3042.57|4
1650187960000|2022-04-17 09:32:40|3050.27|3042.57|3050.14|3042.44|3050.27|3042.57|3050.1|3042.4|16
1650187970000|2022-04-17 09:32:50|3050.15|3042.45|3050.02|3042.32|3050.15|3042.45|3050.02|3042.32|4
1650187980000|2022-04-17 09:33:00|3050.06|3042.36|3050.13|3042.43|3050.15|3042.45|3050.06|3042.36|4
1650187990000|2022-04-17 09:33:10|3050.09|3042.39|3050.01|3042.31|3050.16|3042.46|3050.01|3042.31|16
1650188000000|2022-04-17 09:33:20|3050.03|3042.33|3049.9|3042.2|3050.03|3042.33|3049.72|3042.02|16
1650188010000|2022-04-17 09:33:30|3049.92|3042.22|3049.9|3042.2|3049.94|3042.24|3049.9|3042.2|4
1650188020000|2022-04-17 09:33:40|3049.89|3042.19|3049.9|3042.2|3049.92|3042.22|3049.88|3042.18|6
1650188030000|2022-04-17 09:33:50|3049.92|3042.22|3049.92|3042.22|3049.94|3042.24|3049.92|3042.22|5
1650188040000|2022-04-17 09:34:00|3049.93|3042.23|3049.87|3042.17|3049.94|3042.24|3049.85|3042.15|21
1650188050000|2022-04-17 09:34:10|3049.86|3042.16|3049.87|3042.17|3049.94|3042.24|3049.86|3042.16|16
1650188060000|2022-04-17 09:34:20|3049.88|3042.18|3048.11|3040.41|3049.99|3042.29|3048.1|3040.4|25
1650188070000|2022-04-17 09:34:30|3048.06|3040.36|3048.75|3041.05|3048.8|3041.1|3047.94|3040.24|25
1650188080000|2022-04-17 09:34:40|3048.71|3041.01|3048.74|3041.04|3048.8|3041.1|3048.69|3040.99|24
1650188090000|2022-04-17 09:34:50|3048.77|3041.07|3048.76|3041.06|3048.8|3041.1|3048.73|3041.03|10
1650188100000|2022-04-17 09:35:00|3048.75|3041.05|3050.03|3042.33|3050.05|3042.35|3048.75|3041.05|21
1650188110000|2022-04-17 09:35:10|3050.04|3042.34|3050.06|3042.36|3050.09|3042.39|3050.01|3042.31|11
1650188120000|2022-04-17 09:35:20|3050.03|3042.33|3049.98|3042.28|3050.03|3042.33|3049.9|3042.2|16
1650188130000|2022-04-17 09:35:30|3049.96|3042.26|3049.98|3042.28|3050.06|3042.36|3049.96|3042.26|17
1650188140000|2022-04-17 09:35:40|3049.94|3042.24|3049.99|3042.29|3050.02|3042.32|3049.9|3042.2|24
1650188150000|2022-04-17 09:35:50|3050|3042.3|3050.01|3042.31|3050.02|3042.32|3049.99|3042.29|5
1650188160000|2022-04-17 09:36:00|3050.03|3042.33|3050.02|3042.32|3050.09|3042.39|3049.95|3042.25|13
1650188170000|2022-04-17 09:36:10|3050.14|3042.44|3050.1|3042.4|3050.14|3042.44|3050.09|3042.39|3
1650188180000|2022-04-17 09:36:20|3050.11|3042.41|3050.11|3042.41|3050.11|3042.41|3050.11|3042.41|1
1650188190000|2022-04-17 09:36:30|3050.1|3042.4|3050.02|3042.32|3050.1|3042.4|3050.02|3042.32|12
1650188200000|2022-04-17 09:36:40|3050.03|3042.33|3050.06|3042.36|3050.08|3042.38|3050.02|3042.32|18
1650188210000|2022-04-17 09:36:50|3050.09|3042.39|3050.01|3042.31|3050.09|3042.39|3050|3042.3|24
1650188220000|2022-04-17 09:37:00|3050.05|3042.35|3050.06|3042.36|3050.06|3042.36|3050.02|3042.32|9
1650188230000|2022-04-17 09:37:10|3050.03|3042.33|3050.07|3042.37|3050.07|3042.37|3050.03|3042.33|11
1650188240000|2022-04-17 09:37:20|3050.1|3042.4|3050.08|3042.38|3050.1|3042.4|3050.08|3042.38|2
1650188250000|2022-04-17 09:37:30|3050.03|3042.33|3049.95|3042.25|3050.03|3042.33|3049.9|3042.2|17
1650188260000|2022-04-17 09:37:40|3049.96|3042.26|3050.01|3042.31|3050.01|3042.31|3049.96|3042.26|6
1650188270000|2022-04-17 09:37:50|3050.02|3042.32|3050.02|3042.32|3050.02|3042.32|3050.02|3042.32|1
1650188280000|2022-04-17 09:38:00|3050|3042.3|3050.01|3042.31|3050.01|3042.31|3049.95|3042.25|8
1650188300000|2022-04-17 09:38:20|3049.96|3042.26|3050.01|3042.31|3050.01|3042.31|3049.95|3042.25|7
1650188310000|2022-04-17 09:38:30|3049.98|3042.28|3049.99|3042.29|3050.01|3042.31|3049.96|3042.26|13
1650188320000|2022-04-17 09:38:40|3049.92|3042.22|3049.67|3041.97|3049.99|3042.29|3049.64|3041.94|15
1650188330000|2022-04-17 09:38:50|3049.66|3041.96|3049.98|3042.28|3050.02|3042.32|3049.66|3041.96|20
1650188340000|2022-04-17 09:39:00|3049.96|3042.26|3050|3042.3|3050.04|3042.34|3049.96|3042.26|15
1650188350000|2022-04-17 09:39:10|3049.98|3042.28|3050|3042.3|3050|3042.3|3049.98|3042.28|3
1650188360000|2022-04-17 09:39:20|3049.97|3042.27|3049.84|3042.14|3049.98|3042.28|3049.83|3042.13|7
1650188370000|2022-04-17 09:39:30|3049.85|3042.15|3049.85|3042.15|3049.87|3042.17|3049.85|3042.15|11
1650188380000|2022-04-17 09:39:40|3049.67|3041.97|3049.77|3042.07|3049.77|3042.07|3049.67|3041.97|4
1650188390000|2022-04-17 09:39:50|3049.8|3042.1|3049.84|3042.14|3049.84|3042.14|3049.8|3042.1|3
1650188400000|2022-04-17 09:40:00|3049.86|3042.16|3049.64|3041.94|3049.86|3042.16|3049.64|3041.94|21
1650188410000|2022-04-17 09:40:10|3049.63|3041.93|3049.2|3041.5|3049.63|3041.93|3049.17|3041.47|18
1650188420000|2022-04-17 09:40:20|3049.17|3041.47|3048.93|3041.23|3049.17|3041.47|3048.84|3041.14|10
1650188430000|2022-04-17 09:40:30|3048.9|3041.2|3048.88|3041.18|3048.92|3041.22|3048.84|3041.14|14
1650188440000|2022-04-17 09:40:40|3048.9|3041.2|3048.03|3040.33|3048.9|3041.2|3047.9|3040.2|22
1650188450000|2022-04-17 09:40:50|3048.09|3040.39|3048.02|3040.32|3048.09|3040.39|3047.97|3040.27|14
1650188460000|2022-04-17 09:41:00|3048.13|3040.43|3047.92|3040.22|3048.13|3040.43|3047.87|3040.17|17
1650188470000|2022-04-17 09:41:10|3047.91|3040.21|3048.05|3040.35|3048.17|3040.47|3047.84|3040.14|25
1650188480000|2022-04-17 09:41:20|3048.09|3040.39|3048.03|3040.33|3048.16|3040.46|3047.93|3040.23|13
1650188490000|2022-04-17 09:41:30|3047.98|3040.28|3048.14|3040.44|3048.14|3040.44|3047.97|3040.27|13
1650188500000|2022-04-17 09:41:40|3047.98|3040.28|3047.99|3040.29|3048.04|3040.34|3047.9|3040.2|15
1650188510000|2022-04-17 09:41:50|3048.01|3040.31|3048.01|3040.31|3048.03|3040.33|3047.95|3040.25|8
1650188520000|2022-04-17 09:42:00|3047.97|3040.27|3048.03|3040.33|3048.04|3040.34|3047.97|3040.27|12
1650188540000|2022-04-17 09:42:20|3047.96|3040.26|3048.03|3040.33|3048.04|3040.34|3047.93|3040.23|10
1650188550000|2022-04-17 09:42:30|3048.02|3040.32|3047.99|3040.29|3048.03|3040.33|3047.93|3040.23|12
1650188560000|2022-04-17 09:42:40|3047.96|3040.26|3047.96|3040.26|3047.96|3040.26|3047.96|3040.26|1
1650188570000|2022-04-17 09:42:50|3048|3040.3|3047.83|3040.13|3048|3040.3|3047.56|3039.86|7
1650188580000|2022-04-17 09:43:00|3047.89|3040.19|3047.93|3040.23|3047.93|3040.23|3047.85|3040.15|7
1650188590000|2022-04-17 09:43:10|3047.92|3040.22|3047.87|3040.17|3047.97|3040.27|3047.81|3040.11|19
1650188600000|2022-04-17 09:43:20|3047.89|3040.19|3047.94|3040.24|3047.95|3040.25|3047.89|3040.19|6
1650188610000|2022-04-17 09:43:30|3047.96|3040.26|3047.98|3040.28|3047.98|3040.28|3047.95|3040.25|4
1650188620000|2022-04-17 09:43:40|3047.99|3040.29|3048.16|3040.46|3048.31|3040.61|3047.99|3040.29|20
1650188630000|2022-04-17 09:43:50|3048.18|3040.48|3048.14|3040.44|3048.21|3040.51|3048.14|3040.44|9
1650188640000|2022-04-17 09:44:00|3048.17|3040.47|3048.09|3040.39|3048.2|3040.5|3048.06|3040.36|20
1650188650000|2022-04-17 09:44:10|3048.1|3040.4|3048.11|3040.41|3048.11|3040.41|3048.1|3040.4|8
1650188660000|2022-04-17 09:44:20|3048.1|3040.4|3048.11|3040.41|3048.11|3040.41|3048.1|3040.4|8
1650188670000|2022-04-17 09:44:30|3048.1|3040.4|3048.08|3040.38|3048.11|3040.41|3048.08|3040.38|8
1650188680000|2022-04-17 09:44:40|3048.02|3040.32|3048.01|3040.31|3048.06|3040.36|3048|3040.3|10
1650188690000|2022-04-17 09:44:50|3048.02|3040.32|3047.92|3040.22|3048.03|3040.33|3047.92|3040.22|12
1650188700000|2022-04-17 09:45:00|3047.9|3040.2|3047.9|3040.2|3047.91|3040.21|3047.88|3040.18|14
1650188710000|2022-04-17 09:45:10|3047.87|3040.17|3048.02|3040.32|3048.02|3040.32|3047.87|3040.17|18
1650188720000|2022-04-17 09:45:20|3048.18|3040.48|3048.21|3040.51|3048.3|3040.6|3048.18|3040.48|25
1650188730000|2022-04-17 09:45:30|3048.14|3040.44|3048|3040.3|3048.14|3040.44|3048|3040.3|4
1650188740000|2022-04-17 09:45:40|3047.99|3040.29|3047.65|3039.95|3047.99|3040.29|3047.64|3039.94|17
1650188750000|2022-04-17 09:45:50|3047.66|3039.96|3047.62|3039.92|3047.66|3039.96|3047.62|3039.92|2
1650188760000|2022-04-17 09:46:00|3047.58|3039.88|3047.59|3039.89|3047.59|3039.89|3047.58|3039.88|2
1650188770000|2022-04-17 09:46:10|3047.61|3039.91|3047.21|3039.51|3047.61|3039.91|3047.21|3039.51|10
1650188780000|2022-04-17 09:46:20|3047.56|3039.86|3047.53|3039.83|3047.57|3039.87|3047.53|3039.83|12
1650188790000|2022-04-17 09:46:30|3047.54|3039.84|3047.54|3039.84|3047.55|3039.85|3047.52|3039.82|11
1650188800000|2022-04-17 09:46:40|3047.56|3039.86|3047.52|3039.82|3047.56|3039.86|3047.49|3039.79|7
1650188810000|2022-04-17 09:46:50|3047.54|3039.84|3047.52|3039.82|3047.55|3039.85|3047.51|3039.81|16
1650188830000|2022-04-17 09:47:10|3047.54|3039.84|3047.53|3039.83|3047.54|3039.84|3047.52|3039.82|4
1650188840000|2022-04-17 09:47:20|3047.52|3039.82|3047.56|3039.86|3047.56|3039.86|3047.51|3039.81|13
1650188850000|2022-04-17 09:47:30|3047.53|3039.83|3047.54|3039.84|3047.56|3039.86|3047.53|3039.83|8
1650188860000|2022-04-17 09:47:40|3047.55|3039.85|3047.55|3039.85|3047.58|3039.88|3047.5|3039.8|20
1650188870000|2022-04-17 09:47:50|3047.56|3039.86|3047.67|3039.97|3047.67|3039.97|3047.53|3039.83|25
1650188880000|2022-04-17 09:48:00|3047.7|3040|3047.65|3039.95|3047.7|3040|3047.61|3039.91|15
1650188890000|2022-04-17 09:48:10|3047.64|3039.94|3047.44|3039.74|3047.65|3039.95|3047.41|3039.71|24
1650188900000|2022-04-17 09:48:20|3047.41|3039.71|3047.5|3039.8|3047.53|3039.83|3047.41|3039.71|8
1650188910000|2022-04-17 09:48:30|3047.42|3039.72|3046.96|3039.26|3047.48|3039.78|3046.92|3039.22|22
1650188920000|2022-04-17 09:48:40|3046.93|3039.23|3047.13|3039.43|3047.13|3039.43|3046.91|3039.21|21
1650188930000|2022-04-17 09:48:50|3047.12|3039.42|3047.01|3039.31|3047.14|3039.44|3046.98|3039.28|15
1650188940000|2022-04-17 09:49:00|3047.03|3039.33|3046.89|3039.19|3047.03|3039.33|3046.84|3039.14|13
1650188950000|2022-04-17 09:49:10|3046.85|3039.15|3046.94|3039.24|3046.95|3039.25|3046.85|3039.15|25
1650188960000|2022-04-17 09:49:20|3046.86|3039.16|3046.46|3038.76|3046.87|3039.17|3046.11|3038.41|27
1650188970000|2022-04-17 09:49:30|3046.5|3038.8|3046.43|3038.73|3046.56|3038.86|3046.36|3038.66|20
1650188980000|2022-04-17 09:49:40|3046.45|3038.75|3046.37|3038.67|3046.5|3038.8|3046.36|3038.66|13
1650188990000|2022-04-17 09:49:50|3046.24|3038.54|3046.35|3038.65|3046.36|3038.66|3046.24|3038.54|12
1650189000000|2022-04-17 09:50:00|3046.4|3038.7|3047.03|3039.33|3047.03|3039.33|3046.26|3038.56|19
1650189010000|2022-04-17 09:50:10|3047.04|3039.34|3046.9|3039.2|3047.05|3039.35|3046.89|3039.19|13
1650189020000|2022-04-17 09:50:20|3046.94|3039.24|3047|3039.3|3047|3039.3|3046.92|3039.22|5
1650189030000|2022-04-17 09:50:30|3047.03|3039.33|3047.31|3039.61|3047.5|3039.8|3047.03|3039.33|23
1650189040000|2022-04-17 09:50:40|3047.28|3039.58|3047.44|3039.74|3047.44|3039.74|3047.28|3039.58|20
1650189050000|2022-04-17 09:50:50|3047.42|3039.72|3047.43|3039.73|3047.43|3039.73|3047.33|3039.63|14
1650189060000|2022-04-17 09:51:00|3047.44|3039.74|3047.43|3039.73|3047.44|3039.74|3047.34|3039.64|19
1650189070000|2022-04-17 09:51:10|3047.45|3039.75|3047.44|3039.74|3047.45|3039.75|3047.43|3039.73|11
1650189080000|2022-04-17 09:51:20|3047.41|3039.71|3047.41|3039.71|3047.42|3039.72|3047.36|3039.66|12
1650189090000|2022-04-17 09:51:30|3047.42|3039.72|3047.41|3039.71|3047.42|3039.72|3047.4|3039.7|14
1650189100000|2022-04-17 09:51:40|3047.42|3039.72|3047.26|3039.56|3047.42|3039.72|3047.26|3039.56|15
1650189110000|2022-04-17 09:51:50|3047.31|3039.61|3047.27|3039.57|3047.32|3039.62|3047.26|3039.56|6
1650189120000|2022-04-17 09:52:00|3047.23|3039.53|3047.26|3039.56|3047.26|3039.56|3047.23|3039.53|3
1650189130000|2022-04-17 09:52:10|3047.28|3039.58|3047.44|3039.74|3047.45|3039.75|3047.23|3039.53|18
1650189140000|2022-04-17 09:52:20|3047.4|3039.7|3047.26|3039.56|3047.43|3039.73|3046.88|3039.18|16
1650189150000|2022-04-17 09:52:30|3047.3|3039.6|3047.22|3039.52|3047.41|3039.71|3047.22|3039.52|9
1650189160000|2022-04-17 09:52:40|3047.21|3039.51|3047.2|3039.5|3047.22|3039.52|3047.16|3039.46|12
1650189170000|2022-04-17 09:52:50|3047.22|3039.52|3047.31|3039.61|3047.34|3039.64|3047.19|3039.49|12
1650189180000|2022-04-17 09:53:00|3047.2|3039.5|3047.24|3039.54|3047.27|3039.57|3047.19|3039.49|5
1650189190000|2022-04-17 09:53:10|3047.34|3039.64|3047.3|3039.6|3047.34|3039.64|3047.27|3039.57|13
1650189200000|2022-04-17 09:53:20|3047.33|3039.63|3047.3|3039.6|3047.33|3039.63|3047.22|3039.52|18
1650189210000|2022-04-17 09:53:30|3047.33|3039.63|3047.29|3039.59|3047.36|3039.66|3047.22|3039.52|15
1650189220000|2022-04-17 09:53:40|3047.33|3039.63|3047.51|3039.81|3047.54|3039.84|3047.33|3039.63|24
1650189230000|2022-04-17 09:53:50|3047.47|3039.77|3047.53|3039.83|3047.55|3039.85|3047.41|3039.71|21
1650189240000|2022-04-17 09:54:00|3047.56|3039.86|3046.66|3038.96|3047.58|3039.88|3046.66|3038.96|26
1650189250000|2022-04-17 09:54:10|3046.7|3039|3046.92|3039.22|3046.93|3039.23|3046.58|3038.88|21
1650189260000|2022-04-17 09:54:20|3046.91|3039.21|3046.91|3039.21|3046.94|3039.24|3046.74|3039.04|29
1650189270000|2022-04-17 09:54:30|3046.9|3039.2|3047.01|3039.31|3047.05|3039.35|3046.9|3039.2|13
1650189280000|2022-04-17 09:54:40|3047.02|3039.32|3046.94|3039.24|3047.02|3039.32|3046.85|3039.15|8
1650189290000|2022-04-17 09:54:50|3046.95|3039.25|3047.1|3039.4|3047.11|3039.41|3046.95|3039.25|9
1650189300000|2022-04-17 09:55:00|3047.15|3039.45|3047.06|3039.36|3047.37|3039.67|3046.99|3039.29|26
1650189310000|2022-04-17 09:55:10|3047.07|3039.37|3047.07|3039.37|3047.07|3039.37|3047.07|3039.37|1
1650189320000|2022-04-17 09:55:20|3047.12|3039.42|3047.14|3039.44|3047.16|3039.46|3047.12|3039.42|6
1650189330000|2022-04-17 09:55:30|3047.16|3039.46|3047.14|3039.44|3047.16|3039.46|3047.14|3039.44|6
1650189340000|2022-04-17 09:55:40|3047.16|3039.46|3047.16|3039.46|3047.16|3039.46|3047.14|3039.44|5
1650189350000|2022-04-17 09:55:50|3047.05|3039.35|3047.12|3039.42|3047.12|3039.42|3047.02|3039.32|8
1650189360000|2022-04-17 09:56:00|3047.13|3039.43|3047.22|3039.52|3047.22|3039.52|3047.13|3039.43|3
1650189370000|2022-04-17 09:56:10|3047.24|3039.54|3047.12|3039.42|3047.25|3039.55|3047.12|3039.42|4
1650189380000|2022-04-17 09:56:20|3047.14|3039.44|3047.17|3039.47|3047.18|3039.48|3047.14|3039.44|5
1650189390000|2022-04-17 09:56:30|3047.18|3039.48|3047.26|3039.56|3047.29|3039.59|3047.14|3039.44|13
1650189400000|2022-04-17 09:56:40|3047.25|3039.55|3047.27|3039.57|3047.28|3039.58|3047.25|3039.55|13
1650189410000|2022-04-17 09:56:50|3047.28|3039.58|3047.28|3039.58|3047.29|3039.59|3047.27|3039.57|11
1650189420000|2022-04-17 09:57:00|3047.14|3039.44|3047.25|3039.55|3047.25|3039.55|3047.14|3039.44|9
1650189430000|2022-04-17 09:57:10|3047.24|3039.54|3047.28|3039.58|3047.29|3039.59|3047.17|3039.47|19
1650189440000|2022-04-17 09:57:20|3047.23|3039.53|3047.28|3039.58|3047.28|3039.58|3047.18|3039.48|12
1650189450000|2022-04-17 09:57:30|3047.25|3039.55|3047.26|3039.56|3047.27|3039.57|3047.24|3039.54|7
1650189460000|2022-04-17 09:57:40|3047.21|3039.51|3047.26|3039.56|3047.29|3039.59|3047.17|3039.47|13
1650189470000|2022-04-17 09:57:50|3047.21|3039.51|3047.27|3039.57|3047.28|3039.58|3047.19|3039.49|9
1650189480000|2022-04-17 09:58:00|3047.29|3039.59|3047.29|3039.59|3047.29|3039.59|3046.81|3039.11|5
1650189500000|2022-04-17 09:58:20|3047.21|3039.51|3047.21|3039.51|3047.21|3039.51|3047.1|3039.4|10
1650189510000|2022-04-17 09:58:30|3047.24|3039.54|3047.25|3039.55|3047.25|3039.55|3047.14|3039.44|9
1650189520000|2022-04-17 09:58:40|3047.28|3039.58|3047.33|3039.63|3047.44|3039.74|3047.28|3039.58|8
1650189540000|2022-04-17 09:59:00|3047.23|3039.53|3047.32|3039.62|3047.4|3039.7|3047.23|3039.53|14
1650189550000|2022-04-17 09:59:10|3047.35|3039.65|3047.2|3039.5|3047.37|3039.67|3047.2|3039.5|21
1650189560000|2022-04-17 09:59:20|3047.26|3039.56|3047.25|3039.55|3047.33|3039.63|3047.11|3039.41|19
1650189570000|2022-04-17 09:59:30|3047.19|3039.49|3047.23|3039.53|3047.23|3039.53|3047.17|3039.47|7
1650189580000|2022-04-17 09:59:40|3047.24|3039.54|3047.23|3039.53|3047.26|3039.56|3047.23|3039.53|5
1650189590000|2022-04-17 09:59:50|3047.29|3039.59|3047.3|3039.6|3047.32|3039.62|3047.29|3039.59|4
1650189600000|2022-04-17 10:00:00|3047.17|3039.47|3047.27|3039.57|3047.33|3039.63|3047.17|3039.47|17
1650189610000|2022-04-17 10:00:10|3047.17|3039.47|3047.25|3039.55|3047.25|3039.55|3047.17|3039.47|11
1650189620000|2022-04-17 10:00:20|3047.24|3039.54|3047.96|3040.26|3047.96|3040.26|3047.23|3039.53|19
1650189630000|2022-04-17 10:00:30|3047.98|3040.28|3048.3|3040.6|3048.4|3040.7|3047.98|3040.28|27
1650189640000|2022-04-17 10:00:40|3048.31|3040.61|3048.56|3040.86|3048.56|3040.86|3048.31|3040.61|21
1650189650000|2022-04-17 10:00:50|3048.55|3040.85|3048.55|3040.85|3048.55|3040.85|3048.55|3040.85|1
1650189660000|2022-04-17 10:01:00|3048.65|3040.95|3048.68|3040.98|3048.68|3040.98|3048.59|3040.89|15
1650189670000|2022-04-17 10:01:10|3048.69|3040.99|3048.66|3040.96|3048.69|3040.99|3048.6|3040.9|9
1650189680000|2022-04-17 10:01:20|3048.68|3040.98|3048.79|3041.09|3048.82|3041.12|3048.68|3040.98|14
1650189690000|2022-04-17 10:01:30|3048.82|3041.12|3048.76|3041.06|3048.82|3041.12|3048.74|3041.04|11
1650189700000|2022-04-17 10:01:40|3048.78|3041.08|3048.57|3040.87|3048.78|3041.08|3048.44|3040.74|16
1650189710000|2022-04-17 10:01:50|3048.56|3040.86|3048.52|3040.82|3048.62|3040.92|3048.51|3040.81|12
1650189720000|2022-04-17 10:02:00|3048.54|3040.84|3048.73|3041.03|3048.76|3041.06|3048.54|3040.84|23
1650189730000|2022-04-17 10:02:10|3048.78|3041.08|3048.66|3040.96|3048.78|3041.08|3048.63|3040.93|17
1650189740000|2022-04-17 10:02:20|3048.64|3040.94|3048.69|3040.99|3048.7|3041|3048.63|3040.93|9
1650189750000|2022-04-17 10:02:30|3048.67|3040.97|3048.67|3040.97|3048.67|3040.97|3048.67|3040.97|1
1650189760000|2022-04-17 10:02:40|3048.65|3040.95|3048.67|3040.97|3048.68|3040.98|3048.65|3040.95|9
1650189770000|2022-04-17 10:02:50|3048.68|3040.98|3048.63|3040.93|3048.7|3041|3048.63|3040.93|11
1650189780000|2022-04-17 10:03:00|3048.67|3040.97|3048.65|3040.95|3048.68|3040.98|3048.64|3040.94|6
1650189790000|2022-04-17 10:03:10|3048.64|3040.94|3048.69|3040.99|3048.69|3040.99|3048.64|3040.94|10
1650189800000|2022-04-17 10:03:20|3048.68|3040.98|3048.69|3040.99|3048.7|3041|3048.65|3040.95|12
1650189810000|2022-04-17 10:03:30|3048.67|3040.97|3048.69|3040.99|3048.69|3040.99|3048.38|3040.68|4
1650189820000|2022-04-17 10:03:40|3048.68|3040.98|3048.68|3040.98|3048.69|3040.99|3048.67|3040.97|6
1650189830000|2022-04-17 10:03:50|3048.69|3040.99|3048.74|3041.04|3048.78|3041.08|3048.62|3040.92|12
1650189850000|2022-04-17 10:04:10|3048.8|3041.1|3048.8|3041.1|3048.85|3041.15|3048.74|3041.04|19
1650189860000|2022-04-17 10:04:20|3048.81|3041.11|3048.82|3041.12|3048.83|3041.13|3048.8|3041.1|6
1650189880000|2022-04-17 10:04:40|3048.79|3041.09|3048.82|3041.12|3048.82|3041.12|3048.77|3041.07|12
1650189890000|2022-04-17 10:04:50|3048.79|3041.09|3048.79|3041.09|3048.79|3041.09|3048.79|3041.09|1
1650189900000|2022-04-17 10:05:00|3048.75|3041.05|3048.81|3041.11|3048.81|3041.11|3048.75|3041.05|11
1650189910000|2022-04-17 10:05:10|3048.78|3041.08|3048.77|3041.07|3048.85|3041.15|3048.77|3041.07|13
1650189920000|2022-04-17 10:05:20|3048.79|3041.09|3048.77|3041.07|3048.81|3041.11|3048.76|3041.06|10
1650189930000|2022-04-17 10:05:30|3048.78|3041.08|3048.78|3041.08|3048.78|3041.08|3048.76|3041.06|6
1650189940000|2022-04-17 10:05:40|3048.77|3041.07|3048.79|3041.09|3048.79|3041.09|3048.77|3041.07|2
1650189950000|2022-04-17 10:05:50|3048.8|3041.1|3048.8|3041.1|3048.81|3041.11|3048.78|3041.08|6
1650189990000|2022-04-17 10:06:30|3048.62|3040.92|3048.62|3040.92|3048.62|3040.92|3048.62|3040.92|1
1650190000000|2022-04-17 10:06:40|3048.63|3040.93|3048.78|3041.08|3048.79|3041.09|3048.63|3040.93|7
1650190010000|2022-04-17 10:06:50|3048.8|3041.1|3048.78|3041.08|3048.8|3041.1|3048.78|3041.08|11
1650190020000|2022-04-17 10:07:00|3049.12|3041.42|3049.77|3042.07|3049.77|3042.07|3049|3041.3|24
1650190030000|2022-04-17 10:07:10|3049.76|3042.06|3049.73|3042.03|3049.77|3042.07|3049.7|3042|28
1650190040000|2022-04-17 10:07:20|3049.74|3042.04|3049.74|3042.04|3049.74|3042.04|3049.72|3042.02|22
1650190050000|2022-04-17 10:07:30|3049.75|3042.05|3049.74|3042.04|3049.75|3042.05|3049.74|3042.04|28
1650190060000|2022-04-17 10:07:40|3049.75|3042.05|3049.76|3042.06|3049.78|3042.08|3049.74|3042.04|25
1650190070000|2022-04-17 10:07:50|3049.77|3042.07|3049.5|3041.8|3049.77|3042.07|3049.41|3041.71|10
1650190080000|2022-04-17 10:08:00|3049.49|3041.79|3049.49|3041.79|3049.51|3041.81|3049.48|3041.78|6
1650190090000|2022-04-17 10:08:10|3049.5|3041.8|3049.51|3041.81|3049.51|3041.81|3049.5|3041.8|4
1650190100000|2022-04-17 10:08:20|3049.52|3041.82|3049.55|3041.85|3049.55|3041.85|3049.52|3041.82|3
1650190110000|2022-04-17 10:08:30|3049.56|3041.86|3049.54|3041.84|3049.56|3041.86|3049.52|3041.82|12
1650190120000|2022-04-17 10:08:40|3049.52|3041.82|3049.52|3041.82|3049.54|3041.84|3049.52|3041.82|10
1650190130000|2022-04-17 10:08:50|3049.54|3041.84|3049.53|3041.83|3049.54|3041.84|3049.53|3041.83|2
1650190140000|2022-04-17 10:09:00|3049.52|3041.82|3049.53|3041.83|3049.53|3041.83|3049.52|3041.82|4
1650190160000|2022-04-17 10:09:20|3049.45|3041.75|3049.52|3041.82|3049.52|3041.82|3049.45|3041.75|12
1650190170000|2022-04-17 10:09:30|3049.53|3041.83|3049.54|3041.84|3049.54|3041.84|3049.52|3041.82|6
1650190180000|2022-04-17 10:09:40|3049.55|3041.85|3049.18|3041.48|3049.71|3042.01|3049.18|3041.48|16
1650190190000|2022-04-17 10:09:50|3049.3|3041.6|3049.05|3041.35|3049.57|3041.87|3048.87|3041.17|36
1650190200000|2022-04-17 10:10:00|3048.99|3041.29|3048.98|3041.28|3049.06|3041.36|3048.98|3041.28|13
1650190210000|2022-04-17 10:10:10|3049|3041.3|3049.04|3041.34|3049.08|3041.38|3049|3041.3|11
1650190220000|2022-04-17 10:10:20|3049.05|3041.35|3048.95|3041.25|3049.06|3041.36|3048.9|3041.2|14
1650190230000|2022-04-17 10:10:30|3048.94|3041.24|3048.91|3041.21|3048.99|3041.29|3048.86|3041.16|16
1650190240000|2022-04-17 10:10:40|3048.87|3041.17|3048.94|3041.24|3048.94|3041.24|3048.87|3041.17|8
1650190250000|2022-04-17 10:10:50|3048.95|3041.25|3049|3041.3|3049|3041.3|3048.95|3041.25|5
1650190260000|2022-04-17 10:11:00|3048.94|3041.24|3048.94|3041.24|3048.94|3041.24|3048.9|3041.2|9
1650190270000|2022-04-17 10:11:10|3048.89|3041.19|3048.01|3040.31|3048.89|3041.19|3047.99|3040.29|16
1650190280000|2022-04-17 10:11:20|3048.03|3040.33|3048.12|3040.42|3048.12|3040.42|3047.98|3040.28|16
1650190290000|2022-04-17 10:11:30|3048.1|3040.4|3048.08|3040.38|3048.1|3040.4|3047.97|3040.27|11
1650190300000|2022-04-17 10:11:40|3048.09|3040.39|3048.09|3040.39|3048.19|3040.49|3047.99|3040.29|13
1650190310000|2022-04-17 10:11:50|3048.08|3040.38|3048.19|3040.49|3048.19|3040.49|3048.01|3040.31|6
1650190320000|2022-04-17 10:12:00|3048.2|3040.5|3048.04|3040.34|3048.2|3040.5|3048.01|3040.31|13
1650190330000|2022-04-17 10:12:10|3048.05|3040.35|3048.16|3040.46|3048.16|3040.46|3048.05|3040.35|13
1650190340000|2022-04-17 10:12:20|3048.17|3040.47|3048.06|3040.36|3048.17|3040.47|3048.03|3040.33|8
1650190350000|2022-04-17 10:12:30|3048|3040.3|3047.94|3040.24|3048.01|3040.31|3047.94|3040.24|8
1650190360000|2022-04-17 10:12:40|3047.96|3040.26|3048.01|3040.31|3048.01|3040.31|3047.95|3040.25|5
1650190370000|2022-04-17 10:12:50|3047.7|3040|3048.09|3040.39|3048.09|3040.39|3047.7|3040|13
1650190380000|2022-04-17 10:13:00|3048.1|3040.4|3048.13|3040.43|3048.13|3040.43|3047.95|3040.25|14
1650190400000|2022-04-17 10:13:20|3048.05|3040.35|3048.02|3040.32|3048.05|3040.35|3048.02|3040.32|2
1650190410000|2022-04-17 10:13:30|3047.98|3040.28|3048.04|3040.34|3048.17|3040.47|3047.98|3040.28|26
1650190420000|2022-04-17 10:13:40|3048.14|3040.44|3048.22|3040.52|3048.22|3040.52|3048.13|3040.43|11
1650190430000|2022-04-17 10:13:50|3048.23|3040.53|3048.21|3040.51|3048.23|3040.53|3048.21|3040.51|3
1650190440000|2022-04-17 10:14:00|3048.2|3040.5|3048.07|3040.37|3048.2|3040.5|3048.07|3040.37|6
1650190450000|2022-04-17 10:14:10|3048.08|3040.38|3048.14|3040.44|3048.18|3040.48|3048.08|3040.38|5
1650190460000|2022-04-17 10:14:20|3048.18|3040.48|3048.07|3040.37|3048.19|3040.49|3048.06|3040.36|9
1650190470000|2022-04-17 10:14:30|3048.06|3040.36|3048.12|3040.42|3048.16|3040.46|3048.02|3040.32|16
1650190480000|2022-04-17 10:14:40|3048.13|3040.43|3048.2|3040.5|3048.2|3040.5|3048.13|3040.43|8
1650190490000|2022-04-17 10:14:50|3048.19|3040.49|3048.2|3040.5|3048.2|3040.5|3048.19|3040.49|2
1650190500000|2022-04-17 10:15:00|3048.21|3040.51|3048.12|3040.42|3048.21|3040.51|3048.04|3040.34|10
1650190510000|2022-04-17 10:15:10|3048.13|3040.43|3048.14|3040.44|3048.14|3040.44|3048.13|3040.43|2
1650190520000|2022-04-17 10:15:20|3048.17|3040.47|3048.12|3040.42|3048.18|3040.48|3048.08|3040.38|13
1650190530000|2022-04-17 10:15:30|3048.11|3040.41|3048.17|3040.47|3048.23|3040.53|3048.07|3040.37|11
1650190540000|2022-04-17 10:15:40|3048.19|3040.49|3048.18|3040.48|3048.19|3040.49|3048.18|3040.48|2
1650190550000|2022-04-17 10:15:50|3048.19|3040.49|3048.19|3040.49|3048.2|3040.5|3048.18|3040.48|4
1650190560000|2022-04-17 10:16:00|3048.18|3040.48|3048.06|3040.36|3048.18|3040.48|3048.03|3040.33|12
1650190570000|2022-04-17 10:16:10|3048.12|3040.42|3048.11|3040.41|3048.12|3040.42|3048.11|3040.41|2
1650190580000|2022-04-17 10:16:20|3047.87|3040.17|3048.11|3040.41|3048.11|3040.41|3047.87|3040.17|2
1650190590000|2022-04-17 10:16:30|3048.06|3040.36|3048.1|3040.4|3048.1|3040.4|3048.04|3040.34|10
1650190600000|2022-04-17 10:16:40|3048.11|3040.41|3048.11|3040.41|3048.11|3040.41|3048.11|3040.41|1
1650190610000|2022-04-17 10:16:50|3048.12|3040.42|3048.16|3040.46|3048.16|3040.46|3048.12|3040.42|2
1650190620000|2022-04-17 10:17:00|3048.25|3040.55|3048.15|3040.45|3048.26|3040.56|3048.15|3040.45|6
1650190640000|2022-04-17 10:17:20|3048.2|3040.5|3048.08|3040.38|3048.24|3040.54|3048.06|3040.36|11
1650190650000|2022-04-17 10:17:30|3048.09|3040.39|3048.31|3040.61|3048.31|3040.61|3048.09|3040.39|10
1650190660000|2022-04-17 10:17:40|3048.35|3040.65|3048.33|3040.63|3048.35|3040.65|3048.32|3040.62|9
1650190670000|2022-04-17 10:17:50|3048.34|3040.64|3048.34|3040.64|3048.36|3040.66|3048.31|3040.61|10
1650190680000|2022-04-17 10:18:00|3048.32|3040.62|3048.31|3040.61|3048.32|3040.62|3048.27|3040.57|4
1650190690000|2022-04-17 10:18:10|3048.16|3040.46|3048.17|3040.47|3048.34|3040.64|3048.15|3040.45|16
1650190710000|2022-04-17 10:18:30|3048.22|3040.52|3048.2|3040.5|3048.25|3040.55|3048.18|3040.48|9
1650190720000|2022-04-17 10:18:40|3048.11|3040.41|3048.14|3040.44|3048.2|3040.5|3048.11|3040.41|12
1650190730000|2022-04-17 10:18:50|3048.15|3040.45|3048.26|3040.56|3048.27|3040.57|3048.15|3040.45|6
1650190740000|2022-04-17 10:19:00|3048.2|3040.5|3048.19|3040.49|3048.23|3040.53|3048.11|3040.41|15
1650190750000|2022-04-17 10:19:10|3048.25|3040.55|3048.27|3040.57|3048.27|3040.57|3048.21|3040.51|8
1650190760000|2022-04-17 10:19:20|3048.16|3040.46|3048.17|3040.47|3048.18|3040.48|3047.78|3040.08|8
1650190770000|2022-04-17 10:19:30|3048.08|3040.38|3048.08|3040.38|3048.08|3040.38|3048.07|3040.37|5
1650190780000|2022-04-17 10:19:40|3048.07|3040.37|3048.16|3040.46|3048.17|3040.47|3048.07|3040.37|11
1650190790000|2022-04-17 10:19:50|3048.14|3040.44|3048.16|3040.46|3048.16|3040.46|3048.14|3040.44|3
1650190800000|2022-04-17 10:20:00|3048.07|3040.37|3048.06|3040.36|3048.15|3040.45|3048.06|3040.36|12
1650190810000|2022-04-17 10:20:10|3047.99|3040.29|3047.81|3040.11|3047.99|3040.29|3047.79|3040.09|7
1650190820000|2022-04-17 10:20:20|3047.72|3040.02|3047.75|3040.05|3047.8|3040.1|3047.72|3040.02|6
1650190830000|2022-04-17 10:20:30|3047.74|3040.04|3047.81|3040.11|3047.82|3040.12|3047.71|3040.01|15
1650190840000|2022-04-17 10:20:40|3047.82|3040.12|3048.16|3040.46|3048.19|3040.49|3047.82|3040.12|16
1650190850000|2022-04-17 10:20:50|3048.17|3040.47|3048.18|3040.48|3048.18|3040.48|3048.17|3040.47|2
1650190860000|2022-04-17 10:21:00|3048.17|3040.47|3048.09|3040.39|3048.17|3040.47|3048.07|3040.37|3
1650190870000|2022-04-17 10:21:10|3048.14|3040.44|3048.06|3040.36|3048.16|3040.46|3048.06|3040.36|8
1650190880000|2022-04-17 10:21:20|3048.1|3040.4|3047.97|3040.27|3048.1|3040.4|3047.94|3040.24|4
1650190910000|2022-04-17 10:21:50|3047.99|3040.29|3047.99|3040.29|3048.01|3040.31|3047.99|3040.29|6
1650190920000|2022-04-17 10:22:00|3048.01|3040.31|3048|3040.3|3048.01|3040.31|3048|3040.3|2
1650190930000|2022-04-17 10:22:10|3048.02|3040.32|3048.02|3040.32|3048.02|3040.32|3048|3040.3|3
1650190940000|2022-04-17 10:22:20|3048.04|3040.34|3047.79|3040.09|3048.07|3040.37|3047.79|3040.09|4
1650190950000|2022-04-17 10:22:30|3048.07|3040.37|3048.1|3040.4|3048.1|3040.4|3048.07|3040.37|2
1650190960000|2022-04-17 10:22:40|3048.02|3040.32|3048.03|3040.33|3048.08|3040.38|3047.95|3040.25|13
1650190970000|2022-04-17 10:22:50|3048.01|3040.31|3048.02|3040.32|3048.02|3040.32|3047.97|3040.27|5
1650190990000|2022-04-17 10:23:10|3047.96|3040.26|3048.07|3040.37|3048.07|3040.37|3047.96|3040.26|12
1650191000000|2022-04-17 10:23:20|3048|3040.3|3048.03|3040.33|3048.03|3040.33|3047.95|3040.25|12
1650191010000|2022-04-17 10:23:30|3048.05|3040.35|3048.09|3040.39|3048.09|3040.39|3048.04|3040.34|4
1650191020000|2022-04-17 10:23:40|3048.02|3040.32|3047.99|3040.29|3048.02|3040.32|3047.99|3040.29|2
1650191030000|2022-04-17 10:23:50|3048.04|3040.34|3048.12|3040.42|3048.12|3040.42|3048.04|3040.34|5
1650191040000|2022-04-17 10:24:00|3048.14|3040.44|3048.05|3040.35|3048.14|3040.44|3048.02|3040.32|6
1650191050000|2022-04-17 10:24:10|3048.01|3040.31|3048.67|3040.97|3048.67|3040.97|3048.01|3040.31|16
1650191060000|2022-04-17 10:24:20|3048.66|3040.96|3048.72|3041.02|3048.72|3041.02|3048.57|3040.87|15
1650191070000|2022-04-17 10:24:30|3048.73|3041.03|3048.74|3041.04|3048.75|3041.05|3048.7|3041|7
1650191080000|2022-04-17 10:24:40|3048.76|3041.06|3048.78|3041.08|3048.83|3041.13|3048.74|3041.04|16
1650191090000|2022-04-17 10:24:50|3048.81|3041.11|3049.05|3041.35|3049.08|3041.38|3048.78|3041.08|12
1650191100000|2022-04-17 10:25:00|3049.04|3041.34|3049.06|3041.36|3049.1|3041.4|3049.02|3041.32|22
1650191110000|2022-04-17 10:25:10|3049.05|3041.35|3048.88|3041.18|3049.05|3041.35|3048.88|3041.18|8
1650191120000|2022-04-17 10:25:20|3048.86|3041.16|3048.85|3041.15|3048.95|3041.25|3048.85|3041.15|12
1650191130000|2022-04-17 10:25:30|3048.65|3040.95|3048.73|3041.03|3048.73|3041.03|3048.65|3040.95|6
1650191140000|2022-04-17 10:25:40|3048.74|3041.04|3048.69|3040.99|3048.74|3041.04|3048.67|3040.97|9
1650191150000|2022-04-17 10:25:50|3048.81|3041.11|3048.77|3041.07|3048.86|3041.16|3048.77|3041.07|7
1650191160000|2022-04-17 10:26:00|3048.76|3041.06|3048.54|3040.84|3048.82|3041.12|3048.54|3040.84|19
1650191170000|2022-04-17 10:26:10|3048.58|3040.88|3047.8|3040.1|3048.62|3040.92|3047.8|3040.1|19
1650191180000|2022-04-17 10:26:20|3047.86|3040.16|3047.28|3039.58|3047.9|3040.2|3047.28|3039.58|22
1650191190000|2022-04-17 10:26:30|3047.25|3039.55|3047.35|3039.65|3047.35|3039.65|3046.87|3039.17|26
1650191200000|2022-04-17 10:26:40|3047.42|3039.72|3047.41|3039.71|3047.52|3039.82|3047.41|3039.71|22
1650191210000|2022-04-17 10:26:50|3047.38|3039.68|3047.47|3039.77|3047.47|3039.77|3047.38|3039.68|13
1650191220000|2022-04-17 10:27:00|3047.43|3039.73|3047.24|3039.54|3047.45|3039.75|3047.24|3039.54|13
1650191230000|2022-04-17 10:27:10|3047.2|3039.5|3047.21|3039.51|3047.28|3039.58|3047.19|3039.49|28
1650191240000|2022-04-17 10:27:20|3047.2|3039.5|3047.19|3039.49|3047.26|3039.56|3047.17|3039.47|22
1650191250000|2022-04-17 10:27:30|3047.2|3039.5|3047.24|3039.54|3047.26|3039.56|3047.18|3039.48|18
1650191260000|2022-04-17 10:27:40|3047.22|3039.52|3047.18|3039.48|3047.24|3039.54|3047.14|3039.44|15
1650191270000|2022-04-17 10:27:50|3047.21|3039.51|3047.2|3039.5|3047.21|3039.51|3047.16|3039.46|9
1650191290000|2022-04-17 10:28:10|3047.19|3039.49|3047.28|3039.58|3047.3|3039.6|3047.18|3039.48|12
1650191300000|2022-04-17 10:28:20|3047.31|3039.61|3047.23|3039.53|3047.34|3039.64|3047.23|3039.53|10
1650191310000|2022-04-17 10:28:30|3047.27|3039.57|3047.32|3039.62|3047.32|3039.62|3047.27|3039.57|2
1650191320000|2022-04-17 10:28:40|3047.31|3039.61|3047.39|3039.69|3047.39|3039.69|3047.23|3039.53|8
1650191330000|2022-04-17 10:28:50|3047.4|3039.7|3047.37|3039.67|3047.4|3039.7|3047.31|3039.61|11
1650191340000|2022-04-17 10:29:00|3047.36|3039.66|3047.37|3039.67|3047.37|3039.67|3047.36|3039.66|4
1650191350000|2022-04-17 10:29:10|3047.34|3039.64|3047.37|3039.67|3047.37|3039.67|3047.34|3039.64|3
1650191360000|2022-04-17 10:29:20|3047.35|3039.65|3047.35|3039.65|3047.38|3039.68|3047.32|3039.62|11
1650191370000|2022-04-17 10:29:30|3047.34|3039.64|3047.34|3039.64|3047.35|3039.65|3047.34|3039.64|7
1650191390000|2022-04-17 10:29:50|3047.35|3039.65|3047.39|3039.69|3047.39|3039.69|3047.35|3039.65|4
1650191400000|2022-04-17 10:30:00|3047.13|3039.43|3047.13|3039.43|3047.13|3039.43|3047.13|3039.43|1
1650191410000|2022-04-17 10:30:10|3047.39|3039.69|3047.39|3039.69|3047.39|3039.69|3047.39|3039.69|1
1650191420000|2022-04-17 10:30:20|3047.34|3039.64|3047.37|3039.67|3047.42|3039.72|3047.34|3039.64|8
1650191430000|2022-04-17 10:30:30|3047.38|3039.68|3047.57|3039.87|3047.57|3039.87|3047.38|3039.68|8
1650191440000|2022-04-17 10:30:40|3047.51|3039.81|3047.46|3039.76|3047.51|3039.81|3047.45|3039.75|5
1650191460000|2022-04-17 10:31:00|3047.45|3039.75|3047.49|3039.79|3047.49|3039.79|3047.45|3039.75|2
1650191470000|2022-04-17 10:31:10|3047.48|3039.78|3047.47|3039.77|3047.48|3039.78|3047.47|3039.77|2
1650191480000|2022-04-17 10:31:20|3047.46|3039.76|3047.47|3039.77|3047.49|3039.79|3047.44|3039.74|6
1650191490000|2022-04-17 10:31:30|3047.5|3039.8|3047.59|3039.89|3047.59|3039.89|3047.46|3039.76|4
1650191500000|2022-04-17 10:31:40|3047.49|3039.79|3047.47|3039.77|3047.53|3039.83|3047.43|3039.73|10
1650191510000|2022-04-17 10:31:50|3047.53|3039.83|3048.03|3040.33|3048.17|3040.47|3047.47|3039.77|15
1650191520000|2022-04-17 10:32:00|3048.04|3040.34|3048.13|3040.43|3048.13|3040.43|3048|3040.3|10
1650191530000|2022-04-17 10:32:10|3047.95|3040.25|3048.06|3040.36|3048.06|3040.36|3047.95|3040.25|8
1650191540000|2022-04-17 10:32:20|3047.98|3040.28|3047.83|3040.13|3048.01|3040.31|3047.74|3040.04|9
1650191550000|2022-04-17 10:32:30|3047.78|3040.08|3047.8|3040.1|3047.85|3040.15|3047.74|3040.04|14
1650191560000|2022-04-17 10:32:40|3047.82|3040.12|3047.82|3040.12|3047.87|3040.17|3047.81|3040.11|6
1650191570000|2022-04-17 10:32:50|3047.81|3040.11|3047.82|3040.12|3047.93|3040.23|3047.73|3040.03|17
1650191580000|2022-04-17 10:33:00|3047.86|3040.16|3047.88|3040.18|3047.89|3040.19|3047.84|3040.14|12
1650191590000|2022-04-17 10:33:10|3047.91|3040.21|3047.12|3039.42|3047.91|3040.21|3047.12|3039.42|15
1650191600000|2022-04-17 10:33:20|3047.21|3039.51|3047.29|3039.59|3047.29|3039.59|3047.15|3039.45|17
1650191610000|2022-04-17 10:33:30|3047.3|3039.6|3047.93|3040.23|3048.07|3040.37|3047.3|3039.6|18
1650191620000|2022-04-17 10:33:40|3047.95|3040.25|3047.93|3040.23|3047.97|3040.27|3047.88|3040.18|10
1650191630000|2022-04-17 10:33:50|3047.95|3040.25|3048.01|3040.31|3048.01|3040.31|3047.95|3040.25|12
1650191640000|2022-04-17 10:34:00|3048.02|3040.32|3048.01|3040.31|3048.02|3040.32|3048.01|3040.31|2
1650191650000|2022-04-17 10:34:10|3047.95|3040.25|3048.01|3040.31|3048.01|3040.31|3047.93|3040.23|12
1650191660000|2022-04-17 10:34:20|3048.02|3040.32|3047.99|3040.29|3048.04|3040.34|3047.97|3040.27|11
1650191670000|2022-04-17 10:34:30|3048|3040.3|3048.06|3040.36|3048.06|3040.36|3047.94|3040.24|10
1650191680000|2022-04-17 10:34:40|3047.94|3040.24|3047.97|3040.27|3047.99|3040.29|3047.94|3040.24|11
1650191690000|2022-04-17 10:34:50|3047.98|3040.28|3048|3040.3|3048|3040.3|3047.91|3040.21|10
1650191700000|2022-04-17 10:35:00|3047.99|3040.29|3047.85|3040.15|3047.99|3040.29|3047.85|3040.15|17
1650191710000|2022-04-17 10:35:10|3047.86|3040.16|3047.95|3040.25|3047.97|3040.27|3047.86|3040.16|11
1650191730000|2022-04-17 10:35:30|3047.88|3040.18|3047.88|3040.18|3047.92|3040.22|3047.88|3040.18|4
1650191750000|2022-04-17 10:35:50|3047.87|3040.17|3047.86|3040.16|3047.95|3040.25|3047.84|3040.14|11
1650191760000|2022-04-17 10:36:00|3047.87|3040.17|3047.94|3040.24|3047.99|3040.29|3047.87|3040.17|10
1650191770000|2022-04-17 10:36:10|3047.9|3040.2|3047.94|3040.24|3047.99|3040.29|3047.81|3040.11|12
1650191780000|2022-04-17 10:36:20|3047.93|3040.23|3047.75|3040.05|3047.96|3040.26|3047.5|3039.8|19
1650191790000|2022-04-17 10:36:30|3047.78|3040.08|3047.79|3040.09|3047.94|3040.24|3047.75|3040.05|11
1650191800000|2022-04-17 10:36:40|3047.76|3040.06|3047.62|3039.92|3047.86|3040.16|3047.62|3039.92|19
1650191810000|2022-04-17 10:36:50|3047.66|3039.96|3047.67|3039.97|3047.79|3040.09|3047.6|3039.9|13
1650191820000|2022-04-17 10:37:00|3047.74|3040.04|3047.76|3040.06|3047.77|3040.07|3047.67|3039.97|11
1650191830000|2022-04-17 10:37:10|3047.74|3040.04|3047.71|3040.01|3047.79|3040.09|3047.68|3039.98|13
1650191840000|2022-04-17 10:37:20|3047.72|3040.02|3047.81|3040.11|3047.81|3040.11|3047.72|3040.02|4
1650191850000|2022-04-17 10:37:30|3047.83|3040.13|3047.73|3040.03|3047.93|3040.23|3047.69|3039.99|13
1650191860000|2022-04-17 10:37:40|3047.71|3040.01|3047.83|3040.13|3047.9|3040.2|3047.68|3039.98|12
1650191870000|2022-04-17 10:37:50|3047.84|3040.14|3048.34|3040.64|3048.34|3040.64|3047.82|3040.12|4
1650191880000|2022-04-17 10:38:00|3048.33|3040.63|3048.39|3040.69|3048.46|3040.76|3048.31|3040.61|14
1650191890000|2022-04-17 10:38:10|3048.4|3040.7|3048.46|3040.76|3048.46|3040.76|3048.4|3040.7|4
1650191910000|2022-04-17 10:38:30|3048.45|3040.75|3048.45|3040.75|3048.46|3040.76|3048.45|3040.75|3
1650191930000|2022-04-17 10:38:50|3048.51|3040.81|3048.51|3040.81|3048.51|3040.81|3048.51|3040.81|1
1650191940000|2022-04-17 10:39:00|3048.37|3040.67|3047.75|3040.05|3048.37|3040.67|3047.75|3040.05|12
1650191950000|2022-04-17 10:39:10|3047.74|3040.04|3047.7|3040|3047.75|3040.05|3047.63|3039.93|7
1650191960000|2022-04-17 10:39:20|3047.72|3040.02|3047.69|3039.99|3047.8|3040.1|3047.69|3039.99|7
1650191970000|2022-04-17 10:39:30|3047.62|3039.92|3047.66|3039.96|3047.7|3040|3047.62|3039.92|4
1650191980000|2022-04-17 10:39:40|3047.53|3039.83|3046.67|3038.97|3047.55|3039.85|3046.67|3038.97|13
1650191990000|2022-04-17 10:39:50|3047.27|3039.57|3047.28|3039.58|3047.28|3039.58|3047.07|3039.37|11
1650192000000|2022-04-17 10:40:00|3047.16|3039.46|3047.17|3039.47|3047.19|3039.49|3047.14|3039.44|12
1650192010000|2022-04-17 10:40:10|3047.18|3039.48|3047.18|3039.48|3047.2|3039.5|3047.18|3039.48|3
1650192020000|2022-04-17 10:40:20|3047.16|3039.46|3047.18|3039.48|3047.18|3039.48|3047.16|3039.46|5
1650192030000|2022-04-17 10:40:30|3047.19|3039.49|3047.04|3039.34|3047.2|3039.5|3047.03|3039.33|13
1650192040000|2022-04-17 10:40:40|3047.02|3039.32|3046.97|3039.27|3047.02|3039.32|3046.93|3039.23|6
1650192050000|2022-04-17 10:40:50|3046.96|3039.26|3046.97|3039.27|3046.98|3039.28|3046.95|3039.25|7
1650192060000|2022-04-17 10:41:00|3046.92|3039.22|3046.81|3039.11|3046.92|3039.22|3046.81|3039.11|2
1650192070000|2022-04-17 10:41:10|3046.7|3039|3046.7|3039|3046.73|3039.03|3046.66|3038.96|15
1650192080000|2022-04-17 10:41:20|3046.69|3038.99|3046.66|3038.96|3046.69|3038.99|3046.65|3038.95|5
1650192090000|2022-04-17 10:41:30|3046.67|3038.97|3046.61|3038.91|3046.67|3038.97|3046.58|3038.88|13
1650192100000|2022-04-17 10:41:40|3046.69|3038.99|3046.6|3038.9|3046.69|3038.99|3046.55|3038.85|9
1650192110000|2022-04-17 10:41:50|3046.61|3038.91|3046.51|3038.81|3046.61|3038.91|3046.5|3038.8|21
1650192120000|2022-04-17 10:42:00|3046.45|3038.75|3046.38|3038.68|3046.52|3038.82|3046.33|3038.63|21
1650192130000|2022-04-17 10:42:10|3046.21|3038.51|3046.26|3038.56|3046.26|3038.56|3046.21|3038.51|2
1650192140000|2022-04-17 10:42:20|3046.11|3038.41|3045.99|3038.29|3046.14|3038.44|3045.96|3038.26|12
1650192150000|2022-04-17 10:42:30|3045.97|3038.27|3046.02|3038.32|3046.07|3038.37|3045.97|3038.27|18
1650192160000|2022-04-17 10:42:40|3046.04|3038.34|3046|3038.3|3046.04|3038.34|3046|3038.3|15
1650192170000|2022-04-17 10:42:50|3046.01|3038.31|3044.88|3037.18|3046.07|3038.37|3044.87|3037.17|14
1650192180000|2022-04-17 10:43:00|3045.33|3037.63|3045.34|3037.64|3045.34|3037.64|3045.33|3037.63|2
1650192190000|2022-04-17 10:43:10|3045.33|3037.63|3045.33|3037.63|3045.4|3037.7|3045.26|3037.56|17
1650192200000|2022-04-17 10:43:20|3045.32|3037.62|3045.35|3037.65|3045.36|3037.66|3045.31|3037.61|16
1650192210000|2022-04-17 10:43:30|3045.06|3037.36|3044.9|3037.2|3045.06|3037.36|3044.85|3037.15|15
1650192220000|2022-04-17 10:43:40|3044.92|3037.22|3044.59|3036.89|3044.95|3037.25|3044.59|3036.89|11
1650192230000|2022-04-17 10:43:50|3044.51|3036.81|3044.47|3036.77|3044.55|3036.85|3044.47|3036.77|8
1650192240000|2022-04-17 10:44:00|3044.53|3036.83|3044.48|3036.78|3044.55|3036.85|3044.47|3036.77|8
1650192250000|2022-04-17 10:44:10|3044.46|3036.76|3044.23|3036.53|3044.51|3036.81|3044.23|3036.53|13
1650192260000|2022-04-17 10:44:20|3044.24|3036.54|3044.24|3036.54|3044.27|3036.57|3044.21|3036.51|13
1650192270000|2022-04-17 10:44:30|3044.25|3036.55|3044.09|3036.39|3044.27|3036.57|3044.09|3036.39|20
1650192280000|2022-04-17 10:44:40|3044.1|3036.4|3044.1|3036.4|3044.1|3036.4|3044.01|3036.31|11
1650192290000|2022-04-17 10:44:50|3044.12|3036.42|3044.05|3036.35|3044.12|3036.42|3044.05|3036.35|6
1650192300000|2022-04-17 10:45:00|3044.07|3036.37|3043.95|3036.25|3044.09|3036.39|3043.95|3036.25|9
1650192310000|2022-04-17 10:45:10|3043.98|3036.28|3044.01|3036.31|3044.03|3036.33|3043.97|3036.27|14
1650192320000|2022-04-17 10:45:20|3043.98|3036.28|3043.97|3036.27|3043.98|3036.28|3043.96|3036.26|6
1650192330000|2022-04-17 10:45:30|3043.99|3036.29|3043.6|3035.9|3043.99|3036.29|3043.57|3035.87|17
1650192340000|2022-04-17 10:45:40|3043.63|3035.93|3043.61|3035.91|3043.64|3035.94|3043.6|3035.9|10
1650192350000|2022-04-17 10:45:50|3043.64|3035.94|3043.65|3035.95|3043.66|3035.96|3043.57|3035.87|7
1650192360000|2022-04-17 10:46:00|3043.66|3035.96|3043.59|3035.89|3043.66|3035.96|3043.56|3035.86|6
1650192370000|2022-04-17 10:46:10|3043.58|3035.88|3043.56|3035.86|3043.59|3035.89|3043.19|3035.49|13
1650192380000|2022-04-17 10:46:20|3043.57|3035.87|3043.36|3035.66|3043.61|3035.91|3043.3|3035.6|22
1650192390000|2022-04-17 10:46:30|3043.37|3035.67|3043.35|3035.65|3043.38|3035.68|3043.33|3035.63|9
1650192400000|2022-04-17 10:46:40|3043.33|3035.63|3042.8|3035.1|3043.35|3035.65|3042.77|3035.07|20
1650192410000|2022-04-17 10:46:50|3042.76|3035.06|3043.68|3035.98|3043.68|3035.98|3042.76|3035.06|15
1650192420000|2022-04-17 10:47:00|3043.71|3036.01|3043.78|3036.08|3043.78|3036.08|3043.71|3036.01|8
1650192430000|2022-04-17 10:47:10|3043.8|3036.1|3043.82|3036.12|3043.85|3036.15|3043.71|3036.01|15
1650192440000|2022-04-17 10:47:20|3043.8|3036.1|3043.76|3036.06|3043.8|3036.1|3043.72|3036.02|24
1650192450000|2022-04-17 10:47:30|3043.78|3036.08|3043.57|3035.87|3043.79|3036.09|3043.46|3035.76|25
1650192460000|2022-04-17 10:47:40|3043.58|3035.88|3043.4|3035.7|3043.66|3035.96|3043.4|3035.7|22
1650192470000|2022-04-17 10:47:50|3043.41|3035.71|3043.3|3035.6|3043.46|3035.76|3043.3|3035.6|18
1650192480000|2022-04-17 10:48:00|3043.39|3035.69|3043.71|3036.01|3043.76|3036.06|3043.39|3035.69|12
1650192490000|2022-04-17 10:48:10|3043.7|3036|3043.76|3036.06|3043.77|3036.07|3043.7|3036|12
1650192500000|2022-04-17 10:48:20|3043.75|3036.05|3043.74|3036.04|3043.77|3036.07|3043.72|3036.02|8
1650192510000|2022-04-17 10:48:30|3043.76|3036.06|3043.77|3036.07|3043.77|3036.07|3043.76|3036.06|2
1650192520000|2022-04-17 10:48:40|3043.71|3036.01|3043.74|3036.04|3043.79|3036.09|3043.71|3036.01|14
1650192530000|2022-04-17 10:48:50|3043.8|3036.1|3044.69|3036.99|3044.69|3036.99|3043.79|3036.09|15
1650192540000|2022-04-17 10:49:00|3044.64|3036.94|3044.7|3037|3044.7|3037|3044.6|3036.9|8
1650192550000|2022-04-17 10:49:10|3044.73|3037.03|3044.86|3037.16|3044.86|3037.16|3044.71|3037.01|16
1650192560000|2022-04-17 10:49:20|3044.83|3037.13|3044.85|3037.15|3044.85|3037.15|3044.79|3037.09|8
1650192570000|2022-04-17 10:49:30|3044.79|3037.09|3044.88|3037.18|3044.88|3037.18|3044.71|3037.01|7
1650192580000|2022-04-17 10:49:40|3044.9|3037.2|3045.43|3037.73|3045.43|3037.73|3044.8|3037.1|14
1650192590000|2022-04-17 10:49:50|3045.35|3037.65|3045.37|3037.67|3045.42|3037.72|3045.28|3037.58|11
1650192600000|2022-04-17 10:50:00|3045.38|3037.68|3045.37|3037.67|3045.42|3037.72|3045.37|3037.67|13
1650192610000|2022-04-17 10:50:10|3045.39|3037.69|3045.38|3037.68|3045.4|3037.7|3045.32|3037.62|11
1650192620000|2022-04-17 10:50:20|3045.39|3037.69|3045.4|3037.7|3045.41|3037.71|3045.38|3037.68|12
1650192630000|2022-04-17 10:50:30|3045.41|3037.71|3045.24|3037.54|3045.41|3037.71|3045.22|3037.52|17
1650192640000|2022-04-17 10:50:40|3045.25|3037.55|3044.99|3037.29|3045.27|3037.57|3044.91|3037.21|19
1650192650000|2022-04-17 10:50:50|3045|3037.3|3045.23|3037.53|3045.23|3037.53|3044.98|3037.28|16
1650192660000|2022-04-17 10:51:00|3045.24|3037.54|3045.24|3037.54|3045.24|3037.54|3045.24|3037.54|1
1650192670000|2022-04-17 10:51:10|3045.25|3037.55|3045.24|3037.54|3045.25|3037.55|3045.24|3037.54|2
1650192680000|2022-04-17 10:51:20|3045.25|3037.55|3045.23|3037.53|3045.25|3037.55|3045.15|3037.45|8
1650192700000|2022-04-17 10:51:40|3045.24|3037.54|3045.27|3037.57|3045.32|3037.62|3045.21|3037.51|17
1650192710000|2022-04-17 10:51:50|3045.25|3037.55|3045.44|3037.74|3045.44|3037.74|3045.25|3037.55|12
1650192720000|2022-04-17 10:52:00|3045.39|3037.69|3045.43|3037.73|3045.45|3037.75|3045.39|3037.69|16
1650192730000|2022-04-17 10:52:10|3045.46|3037.76|3045.51|3037.81|3045.51|3037.81|3045.41|3037.71|9
1650192740000|2022-04-17 10:52:20|3045.5|3037.8|3045.57|3037.87|3045.57|3037.87|3045.48|3037.78|13
1650192750000|2022-04-17 10:52:30|3045.59|3037.89|3045.59|3037.89|3045.6|3037.9|3045.56|3037.86|5
1650192770000|2022-04-17 10:52:50|3045.6|3037.9|3045.6|3037.9|3045.6|3037.9|3045.5|3037.8|4
1650192780000|2022-04-17 10:53:00|3045.61|3037.91|3046.25|3038.55|3046.28|3038.58|3045.61|3037.91|21
1650192790000|2022-04-17 10:53:10|3046.27|3038.57|3046.3|3038.6|3046.3|3038.6|3046.27|3038.57|8
1650192800000|2022-04-17 10:53:20|3046.28|3038.58|3046.27|3038.57|3046.4|3038.7|3046.27|3038.57|8
1650192810000|2022-04-17 10:53:30|3046.28|3038.58|3046.28|3038.58|3046.36|3038.66|3046.23|3038.53|26
1650192820000|2022-04-17 10:53:40|3046.26|3038.56|3046.27|3038.57|3046.35|3038.65|3046.25|3038.55|17
1650192830000|2022-04-17 10:53:50|3046.28|3038.58|3046.28|3038.58|3046.32|3038.62|3046.23|3038.53|5
1650192840000|2022-04-17 10:54:00|3046.32|3038.62|3046.32|3038.62|3046.32|3038.62|3046.32|3038.62|1
1650192850000|2022-04-17 10:54:10|3046.38|3038.68|3046.37|3038.67|3046.38|3038.68|3046.37|3038.67|2
1650192860000|2022-04-17 10:54:20|3046.4|3038.7|3046.41|3038.71|3046.41|3038.71|3046.4|3038.7|2
1650192870000|2022-04-17 10:54:30|3046.47|3038.77|3046.42|3038.72|3046.47|3038.77|3045.93|3038.23|18
1650192880000|2022-04-17 10:54:40|3046.44|3038.74|3046.32|3038.62|3046.46|3038.76|3046.27|3038.57|18
1650192890000|2022-04-17 10:54:50|3046.31|3038.61|3046.43|3038.73|3046.43|3038.73|3046.26|3038.56|10
1650192910000|2022-04-17 10:55:10|3046.41|3038.71|3046.41|3038.71|3046.41|3038.71|3046.38|3038.68|13
1650192920000|2022-04-17 10:55:20|3046.42|3038.72|3046.43|3038.73|3046.43|3038.73|3046.42|3038.72|2
1650192940000|2022-04-17 10:55:40|3046.44|3038.74|3046.43|3038.73|3046.44|3038.74|3046.43|3038.73|2
1650192950000|2022-04-17 10:55:50|3046.42|3038.72|3046.42|3038.72|3046.42|3038.72|3046.4|3038.7|6
1650192960000|2022-04-17 10:56:00|3046.43|3038.73|3046.44|3038.74|3046.44|3038.74|3046.43|3038.73|2
1650192970000|2022-04-17 10:56:10|3046.45|3038.75|3046.65|3038.95|3046.66|3038.96|3046.44|3038.74|9
1650192980000|2022-04-17 10:56:20|3046.63|3038.93|3046.48|3038.78|3046.63|3038.93|3046.42|3038.72|9
1650192990000|2022-04-17 10:56:30|3046.43|3038.73|3046.6|3038.9|3046.66|3038.96|3046.43|3038.73|9
1650193000000|2022-04-17 10:56:40|3046.58|3038.88|3046.6|3038.9|3046.62|3038.92|3046.57|3038.87|11
1650193010000|2022-04-17 10:56:50|3046.54|3038.84|3046.03|3038.33|3046.54|3038.84|3045.95|3038.25|17
1650193020000|2022-04-17 10:57:00|3045.98|3038.28|3046.15|3038.45|3046.17|3038.47|3045.74|3038.04|18
1650193030000|2022-04-17 10:57:10|3046.12|3038.42|3046.09|3038.39|3046.22|3038.52|3046.08|3038.38|12
1650193040000|2022-04-17 10:57:20|3046.13|3038.43|3046.15|3038.45|3046.15|3038.45|3046.09|3038.39|9
1650193050000|2022-04-17 10:57:30|3046.16|3038.46|3046.12|3038.42|3046.17|3038.47|3046.09|3038.39|9
1650193060000|2022-04-17 10:57:40|3046.11|3038.41|3046.24|3038.54|3046.3|3038.6|3046.07|3038.37|8
1650193070000|2022-04-17 10:57:50|3046.26|3038.56|3046.23|3038.53|3046.31|3038.61|3046.23|3038.53|17
1650193080000|2022-04-17 10:58:00|3046.25|3038.55|3046.24|3038.54|3046.25|3038.55|3046.22|3038.52|5
1650193090000|2022-04-17 10:58:10|3046.23|3038.53|3046.26|3038.56|3046.28|3038.58|3046.23|3038.53|8
1650193100000|2022-04-17 10:58:20|3046.24|3038.54|3046.23|3038.53|3046.26|3038.56|3046.23|3038.53|5
1650193110000|2022-04-17 10:58:30|3046.26|3038.56|3046.17|3038.47|3046.31|3038.61|3046.17|3038.47|10
1650193120000|2022-04-17 10:58:40|3046.18|3038.48|3046.15|3038.45|3046.2|3038.5|3046.06|3038.36|14
1650193130000|2022-04-17 10:58:50|3046.17|3038.47|3046.12|3038.42|3046.17|3038.47|3046.12|3038.42|12
1650193140000|2022-04-17 10:59:00|3046.18|3038.48|3046.15|3038.45|3046.18|3038.48|3046.07|3038.37|13
1650193150000|2022-04-17 10:59:10|3046.12|3038.42|3046.1|3038.4|3046.15|3038.45|3046.08|3038.38|11
1650193160000|2022-04-17 10:59:20|3046.12|3038.42|3046|3038.3|3046.17|3038.47|3045.96|3038.26|21
1650193170000|2022-04-17 10:59:30|3045.96|3038.26|3046.16|3038.46|3046.18|3038.48|3045.96|3038.26|12
1650193180000|2022-04-17 10:59:40|3046.1|3038.4|3046.11|3038.41|3046.17|3038.47|3046.1|3038.4|10
1650193190000|2022-04-17 10:59:50|3046.14|3038.44|3046.11|3038.41|3046.2|3038.5|3046.11|3038.41|7
1650193200000|2022-04-17 11:00:00|3046.14|3038.44|3046.16|3038.46|3046.19|3038.49|3046.1|3038.4|15
1650193210000|2022-04-17 11:00:10|3046.15|3038.45|3046.11|3038.41|3046.2|3038.5|3046.11|3038.41|8
1650193220000|2022-04-17 11:00:20|3046.17|3038.47|3046.13|3038.43|3046.17|3038.47|3046.11|3038.41|4
1650193230000|2022-04-17 11:00:30|3046.11|3038.41|3046.84|3039.14|3046.84|3039.14|3046.11|3038.41|11
1650193240000|2022-04-17 11:00:40|3046.85|3039.15|3046.86|3039.16|3046.86|3039.16|3046.79|3039.09|12
1650193250000|2022-04-17 11:00:50|3046.85|3039.15|3046.89|3039.19|3046.89|3039.19|3046.85|3039.15|5
1650193260000|2022-04-17 11:01:00|3046.86|3039.16|3046.88|3039.18|3046.88|3039.18|3046.85|3039.15|12
1650193270000|2022-04-17 11:01:10|3046.87|3039.17|3046.88|3039.18|3046.88|3039.18|3046.86|3039.16|6
1650193280000|2022-04-17 11:01:20|3046.87|3039.17|3046.88|3039.18|3046.88|3039.18|3046.87|3039.17|2
1650193290000|2022-04-17 11:01:30|3046.86|3039.16|3046.87|3039.17|3046.88|3039.18|3046.86|3039.16|4
1650193300000|2022-04-17 11:01:40|3046.89|3039.19|3046.86|3039.16|3046.89|3039.19|3046.86|3039.16|3
1650193310000|2022-04-17 11:01:50|3046.87|3039.17|3046.89|3039.19|3046.91|3039.21|3046.87|3039.17|7
1650193320000|2022-04-17 11:02:00|3046.87|3039.17|3046.92|3039.22|3046.92|3039.22|3046.83|3039.13|12
1650193330000|2022-04-17 11:02:10|3046.89|3039.19|3046.89|3039.19|3046.92|3039.22|3046.87|3039.17|17
1650193340000|2022-04-17 11:02:20|3046.87|3039.17|3046.87|3039.17|3046.88|3039.18|3046.87|3039.17|5
1650193350000|2022-04-17 11:02:30|3046.88|3039.18|3047.11|3039.41|3047.13|3039.43|3046.78|3039.08|10
1650193360000|2022-04-17 11:02:40|3047.13|3039.43|3047.05|3039.35|3047.13|3039.43|3047.05|3039.35|15
1650193370000|2022-04-17 11:02:50|3047.07|3039.37|3047.05|3039.35|3047.07|3039.37|3047.05|3039.35|4
1650193380000|2022-04-17 11:03:00|3047.07|3039.37|3047.06|3039.36|3047.1|3039.4|3047.05|3039.35|13
1650193390000|2022-04-17 11:03:10|3047.07|3039.37|3047.08|3039.38|3047.09|3039.39|3047.05|3039.35|8
1650193400000|2022-04-17 11:03:20|3047.1|3039.4|3047.11|3039.41|3047.12|3039.42|3047.08|3039.38|7
1650193410000|2022-04-17 11:03:30|3047.13|3039.43|3047.11|3039.41|3047.13|3039.43|3047.05|3039.35|9
1650193420000|2022-04-17 11:03:40|3047.07|3039.37|3047.08|3039.38|3047.11|3039.41|3047.06|3039.36|12
1650193430000|2022-04-17 11:03:50|3047.09|3039.39|3047.09|3039.39|3047.12|3039.42|3047.06|3039.36|13
1650193440000|2022-04-17 11:04:00|3047.11|3039.41|3047.08|3039.38|3047.13|3039.43|3047.08|3039.38|7
1650193450000|2022-04-17 11:04:10|3047.1|3039.4|3047.11|3039.41|3047.14|3039.44|3047.07|3039.37|16
1650193460000|2022-04-17 11:04:20|3047.12|3039.42|3047.12|3039.42|3047.16|3039.46|3047.09|3039.39|10
1650193470000|2022-04-17 11:04:30|3047.13|3039.43|3047.13|3039.43|3047.16|3039.46|3047.12|3039.42|8
1650193480000|2022-04-17 11:04:40|3047.14|3039.44|3047.06|3039.36|3047.14|3039.44|3047.05|3039.35|9
1650193490000|2022-04-17 11:04:50|3047.05|3039.35|3047.06|3039.36|3047.06|3039.36|3047.05|3039.35|2
1650193500000|2022-04-17 11:05:00|3047.05|3039.35|3047.03|3039.33|3047.05|3039.35|3047.02|3039.32|6
1650193520000|2022-04-17 11:05:20|3047.04|3039.34|3046.82|3039.12|3047.04|3039.34|3046.76|3039.06|11
1650193530000|2022-04-17 11:05:30|3046.69|3038.99|3046.72|3039.02|3046.72|3039.02|3046.4|3038.7|9
1650193540000|2022-04-17 11:05:40|3046.68|3038.98|3046.74|3039.04|3046.75|3039.05|3046.67|3038.97|17
1650193550000|2022-04-17 11:05:50|3046.75|3039.05|3046.7|3039|3046.75|3039.05|3046.66|3038.96|6
1650193560000|2022-04-17 11:06:00|3046.67|3038.97|3046.77|3039.07|3046.8|3039.1|3046.67|3038.97|14
1650193570000|2022-04-17 11:06:10|3046.78|3039.08|3046.83|3039.13|3046.84|3039.14|3046.78|3039.08|8
1650193590000|2022-04-17 11:06:30|3046.81|3039.11|3046.81|3039.11|3046.82|3039.12|3046.79|3039.09|8
1650193600000|2022-04-17 11:06:40|3046.85|3039.15|3046.78|3039.08|3046.85|3039.15|3046.78|3039.08|9
1650193610000|2022-04-17 11:06:50|3046.81|3039.11|3046.81|3039.11|3046.84|3039.14|3046.79|3039.09|12
1650193620000|2022-04-17 11:07:00|3046.85|3039.15|3046.78|3039.08|3046.85|3039.15|3046.78|3039.08|7
1650193630000|2022-04-17 11:07:10|3046.81|3039.11|3045.98|3038.28|3046.81|3039.11|3045.46|3037.76|31
1650193640000|2022-04-17 11:07:20|3045.93|3038.23|3045.93|3038.23|3046.02|3038.32|3045.92|3038.22|15
1650193650000|2022-04-17 11:07:30|3045.96|3038.26|3046.35|3038.65|3046.35|3038.65|3045.96|3038.26|12
1650193660000|2022-04-17 11:07:40|3046.31|3038.61|3046.27|3038.57|3046.31|3038.61|3046.21|3038.51|16
1650193670000|2022-04-17 11:07:50|3046.26|3038.56|3046.24|3038.54|3046.28|3038.58|3046.22|3038.52|4
1650193680000|2022-04-17 11:08:00|3046.25|3038.55|3046.01|3038.31|3046.27|3038.57|3045.93|3038.23|24
1650193690000|2022-04-17 11:08:10|3046.05|3038.35|3045.97|3038.27|3046.05|3038.35|3045.96|3038.26|8
1650193700000|2022-04-17 11:08:20|3045.96|3038.26|3045.98|3038.28|3046|3038.3|3045.95|3038.25|8
1650193710000|2022-04-17 11:08:30|3045.99|3038.29|3045.79|3038.09|3045.99|3038.29|3045.79|3038.09|9
1650193720000|2022-04-17 11:08:40|3045.85|3038.15|3045.79|3038.09|3045.85|3038.15|3045.79|3038.09|9
1650193730000|2022-04-17 11:08:50|3045.81|3038.11|3045.74|3038.04|3045.87|3038.17|3045.71|3038.01|15
1650193740000|2022-04-17 11:09:00|3045.75|3038.05|3045.76|3038.06|3045.83|3038.13|3045.75|3038.05|11
1650193750000|2022-04-17 11:09:10|3045.77|3038.07|3045.52|3037.82|3045.77|3038.07|3045.5|3037.8|4
1650193760000|2022-04-17 11:09:20|3045.51|3037.81|3045.52|3037.82|3045.52|3037.82|3045.49|3037.79|4
1650193770000|2022-04-17 11:09:30|3045.51|3037.81|3045.51|3037.81|3045.51|3037.81|3045.51|3037.81|1
1650193780000|2022-04-17 11:09:40|3045.5|3037.8|3045.87|3038.17|3045.9|3038.2|3045.48|3037.78|19
1650193790000|2022-04-17 11:09:50|3045.9|3038.2|3045.79|3038.09|3045.9|3038.2|3045.74|3038.04|8
1650193800000|2022-04-17 11:10:00|3045.74|3038.04|3045.53|3037.83|3045.78|3038.08|3045.53|3037.83|16
1650193810000|2022-04-17 11:10:10|3045.54|3037.84|3045.62|3037.92|3045.62|3037.92|3045.32|3037.62|12
1650193820000|2022-04-17 11:10:20|3045.61|3037.91|3045.6|3037.9|3045.61|3037.91|3045.54|3037.84|10
1650193830000|2022-04-17 11:10:30|3045.61|3037.91|3046.08|3038.38|3046.08|3038.38|3045.61|3037.91|14
1650193840000|2022-04-17 11:10:40|3046.1|3038.4|3046.21|3038.51|3046.22|3038.52|3046.1|3038.4|9
1650193850000|2022-04-17 11:10:50|3046.17|3038.47|3046.14|3038.44|3046.19|3038.49|3046.12|3038.42|10
1650193860000|2022-04-17 11:11:00|3046.13|3038.43|3046.13|3038.43|3046.13|3038.43|3046.06|3038.36|13
1650193870000|2022-04-17 11:11:10|3046.15|3038.45|3046.17|3038.47|3046.17|3038.47|3046.06|3038.36|8
1650193880000|2022-04-17 11:11:20|3046.12|3038.42|3046.85|3039.15|3047|3039.3|3046.12|3038.42|19
1650193890000|2022-04-17 11:11:30|3046.84|3039.14|3046.86|3039.16|3046.86|3039.16|3046.83|3039.13|7
1650193900000|2022-04-17 11:11:40|3047.01|3039.31|3047.01|3039.31|3047.02|3039.32|3047.01|3039.31|3
1650193910000|2022-04-17 11:11:50|3047.02|3039.32|3047.11|3039.41|3047.13|3039.43|3047.02|3039.32|21
1650193920000|2022-04-17 11:12:00|3047.13|3039.43|3047.1|3039.4|3047.17|3039.47|3047.08|3039.38|20
1650193930000|2022-04-17 11:12:10|3047.14|3039.44|3047.14|3039.44|3047.16|3039.46|3047.12|3039.42|21
1650193940000|2022-04-17 11:12:20|3047.23|3039.53|3046.84|3039.14|3047.23|3039.53|3046.75|3039.05|22
1650193950000|2022-04-17 11:12:30|3046.82|3039.12|3047.12|3039.42|3047.12|3039.42|3046.82|3039.12|22
1650193960000|2022-04-17 11:12:40|3047.08|3039.38|3047.07|3039.37|3047.14|3039.44|3047.07|3039.37|20
1650193970000|2022-04-17 11:12:50|3047.08|3039.38|3047.09|3039.39|3047.12|3039.42|3047.01|3039.31|15
1650193980000|2022-04-17 11:13:00|3047.1|3039.4|3047.05|3039.35|3047.12|3039.42|3047.05|3039.35|18
1650193990000|2022-04-17 11:13:10|3047.08|3039.38|3047.05|3039.35|3047.09|3039.39|3047.05|3039.35|19
1650194000000|2022-04-17 11:13:20|3046.5|3038.8|3046.94|3039.24|3047.01|3039.31|3046.47|3038.77|13
1650194010000|2022-04-17 11:13:30|3046.97|3039.27|3046.78|3039.08|3047.03|3039.33|3046.78|3039.08|23
1650194020000|2022-04-17 11:13:40|3046.79|3039.09|3046.96|3039.26|3046.98|3039.28|3046.79|3039.09|6
1650194030000|2022-04-17 11:13:50|3047.02|3039.32|3046.97|3039.27|3047.02|3039.32|3046.96|3039.26|9
1650194040000|2022-04-17 11:14:00|3046.88|3039.18|3046.99|3039.29|3047.1|3039.4|3046.88|3039.18|21
1650194050000|2022-04-17 11:14:10|3047.02|3039.32|3047.11|3039.41|3047.15|3039.45|3047.02|3039.32|12
1650194060000|2022-04-17 11:14:20|3047.13|3039.43|3046.91|3039.21|3047.14|3039.44|3046.91|3039.21|10
1650194070000|2022-04-17 11:14:30|3046.93|3039.23|3046.78|3039.08|3046.94|3039.24|3046.78|3039.08|15
1650194080000|2022-04-17 11:14:40|3046.82|3039.12|3046.76|3039.06|3046.88|3039.18|3046.71|3039.01|12
1650194090000|2022-04-17 11:14:50|3046.78|3039.08|3046.56|3038.86|3046.84|3039.14|3046.54|3038.84|28
1650194100000|2022-04-17 11:15:00|3046.55|3038.85|3046.6|3038.9|3046.6|3038.9|3046.54|3038.84|13
1650194110000|2022-04-17 11:15:10|3046.57|3038.87|3046.39|3038.69|3046.59|3038.89|3046.39|3038.69|8
1650194120000|2022-04-17 11:15:20|3046.45|3038.75|3045.55|3037.85|3046.45|3038.75|3045.47|3037.77|28
1650194130000|2022-04-17 11:15:30|3045.54|3037.84|3045.53|3037.83|3045.58|3037.88|3045.48|3037.78|18
1650194140000|2022-04-17 11:15:40|3045.48|3037.78|3045.46|3037.76|3045.55|3037.85|3045.4|3037.7|23
1650194150000|2022-04-17 11:15:50|3045.45|3037.75|3045.43|3037.73|3045.55|3037.85|3045.43|3037.73|20
1650194160000|2022-04-17 11:16:00|3045.46|3037.76|3045.51|3037.81|3045.65|3037.95|3045.46|3037.76|16
1650194170000|2022-04-17 11:16:10|3045.52|3037.82|3045.59|3037.89|3045.61|3037.91|3045.5|3037.8|18
1650194180000|2022-04-17 11:16:20|3045.61|3037.91|3044.77|3037.07|3045.61|3037.91|3044.77|3037.07|26
1650194190000|2022-04-17 11:16:30|3044.79|3037.09|3044.87|3037.17|3044.91|3037.21|3044.79|3037.09|16
1650194200000|2022-04-17 11:16:40|3044.84|3037.14|3045.03|3037.33|3045.03|3037.33|3044.73|3037.03|11
1650194210000|2022-04-17 11:16:50|3045.01|3037.31|3044.33|3036.63|3045.01|3037.31|3044.33|3036.63|27
1650194220000|2022-04-17 11:17:00|3044.24|3036.54|3044.26|3036.56|3044.26|3036.56|3044.04|3036.34|18
1650194230000|2022-04-17 11:17:10|3044.24|3036.54|3044.22|3036.52|3044.34|3036.64|3044.21|3036.51|18
1650194240000|2022-04-17 11:17:20|3044.19|3036.49|3044.22|3036.52|3044.27|3036.57|3044.16|3036.46|28
1650194250000|2022-04-17 11:17:30|3044.24|3036.54|3044.19|3036.49|3044.26|3036.56|3044.18|3036.48|20
1650194260000|2022-04-17 11:17:40|3044.21|3036.51|3044.24|3036.54|3044.24|3036.54|3044.18|3036.48|14
1650194270000|2022-04-17 11:17:50|3044.2|3036.5|3044.22|3036.52|3044.29|3036.59|3044.18|3036.48|21
1650194280000|2022-04-17 11:18:00|3044.24|3036.54|3044.33|3036.63|3044.38|3036.68|3044.24|3036.54|19
1650194290000|2022-04-17 11:18:10|3044.32|3036.62|3044.35|3036.65|3044.36|3036.66|3044.31|3036.61|9
1650194300000|2022-04-17 11:18:20|3044.36|3036.66|3044.3|3036.6|3044.36|3036.66|3044.29|3036.59|9
1650194310000|2022-04-17 11:18:30|3044.31|3036.61|3044.28|3036.58|3044.31|3036.61|3044.27|3036.57|5
1650194320000|2022-04-17 11:18:40|3044.29|3036.59|3044.31|3036.61|3044.31|3036.61|3044.25|3036.55|8
1650194330000|2022-04-17 11:18:50|3044.32|3036.62|3044.09|3036.39|3044.35|3036.65|3044.09|3036.39|14
1650194340000|2022-04-17 11:19:00|3044.14|3036.44|3043.92|3036.22|3044.16|3036.46|3043.87|3036.17|21
1650194350000|2022-04-17 11:19:10|3043.91|3036.21|3044.26|3036.56|3044.28|3036.58|3043.91|3036.21|10
1650194360000|2022-04-17 11:19:20|3044.37|3036.67|3044.36|3036.66|3044.42|3036.72|3044.33|3036.63|22
1650194370000|2022-04-17 11:19:30|3044.37|3036.67|3044.34|3036.64|3044.38|3036.68|3044.34|3036.64|16
1650194380000|2022-04-17 11:19:40|3044.37|3036.67|3045.4|3037.7|3045.52|3037.82|3044.35|3036.65|20
1650194390000|2022-04-17 11:19:50|3045.41|3037.71|3045.3|3037.6|3045.44|3037.74|3045.21|3037.51|14
1650194400000|2022-04-17 11:20:00|3045.29|3037.59|3045.12|3037.42|3045.29|3037.59|3045.12|3037.42|17
1650194410000|2022-04-17 11:20:10|3045.13|3037.43|3045.28|3037.58|3045.37|3037.67|3045.13|3037.43|16
1650194420000|2022-04-17 11:20:20|3045.33|3037.63|3045.29|3037.59|3045.33|3037.63|3045.28|3037.58|4
1650194430000|2022-04-17 11:20:30|3045.31|3037.61|3045.31|3037.61|3045.32|3037.62|3045.25|3037.55|9
1650194440000|2022-04-17 11:20:40|3045.26|3037.56|3045.23|3037.53|3045.3|3037.6|3045.23|3037.53|12
1650194450000|2022-04-17 11:20:50|3045.26|3037.56|3045.29|3037.59|3045.29|3037.59|3045.24|3037.54|7
1650194460000|2022-04-17 11:21:00|3045.3|3037.6|3045.34|3037.64|3045.37|3037.67|3045.3|3037.6|8
1650194480000|2022-04-17 11:21:20|3045.36|3037.66|3045.35|3037.65|3045.36|3037.66|3045.31|3037.61|7
1650194490000|2022-04-17 11:21:30|3045.36|3037.66|3045.23|3037.53|3045.37|3037.67|3045.22|3037.52|15
1650194500000|2022-04-17 11:21:40|3045.22|3037.52|3045.2|3037.5|3045.22|3037.52|3045.13|3037.43|11
1650194510000|2022-04-17 11:21:50|3045.15|3037.45|3045.16|3037.46|3045.18|3037.48|3045.15|3037.45|7
1650194520000|2022-04-17 11:22:00|3045.18|3037.48|3044.72|3037.02|3045.24|3037.54|3044.34|3036.64|22
1650194530000|2022-04-17 11:22:10|3044.68|3036.98|3044.93|3037.23|3044.93|3037.23|3044.61|3036.91|24
1650194540000|2022-04-17 11:22:20|3044.87|3037.17|3044.89|3037.19|3044.9|3037.2|3044.78|3037.08|13
1650194550000|2022-04-17 11:22:30|3044.91|3037.21|3044.79|3037.09|3044.93|3037.23|3044.76|3037.06|16
1650194560000|2022-04-17 11:22:40|3044.78|3037.08|3044.8|3037.1|3044.82|3037.12|3044.76|3037.06|12
1650194570000|2022-04-17 11:22:50|3044.79|3037.09|3044.65|3036.95|3044.79|3037.09|3044.49|3036.79|17
1650194580000|2022-04-17 11:23:00|3044.67|3036.97|3044.58|3036.88|3044.74|3037.04|3044.58|3036.88|20
1650194590000|2022-04-17 11:23:10|3044.56|3036.86|3044.47|3036.77|3044.61|3036.91|3044.47|3036.77|18
1650194600000|2022-04-17 11:23:20|3044.46|3036.76|3044.16|3036.46|3044.67|3036.97|3043.96|3036.26|18
1650194610000|2022-04-17 11:23:30|3044.09|3036.39|3044.16|3036.46|3044.16|3036.46|3044.09|3036.39|2
1650194620000|2022-04-17 11:23:40|3044.17|3036.47|3044.56|3036.86|3044.56|3036.86|3044.15|3036.45|13
1650194630000|2022-04-17 11:23:50|3044.57|3036.87|3044.42|3036.72|3044.58|3036.88|3044.36|3036.66|12
1650194640000|2022-04-17 11:24:00|3044.43|3036.73|3044.44|3036.74|3044.5|3036.8|3044.2|3036.5|14
1650194650000|2022-04-17 11:24:10|3044.43|3036.73|3044.45|3036.75|3044.48|3036.78|3044.35|3036.65|23
1650194660000|2022-04-17 11:24:20|3044.38|3036.68|3044.29|3036.59|3044.44|3036.74|3044.23|3036.53|22
1650194670000|2022-04-17 11:24:30|3044.32|3036.62|3044.47|3036.77|3044.53|3036.83|3044.27|3036.57|24
1650194680000|2022-04-17 11:24:40|3044.5|3036.8|3044.48|3036.78|3044.53|3036.83|3044.45|3036.75|12
1650194690000|2022-04-17 11:24:50|3044.52|3036.82|3044.44|3036.74|3044.52|3036.82|3044.39|3036.69|17
1650194700000|2022-04-17 11:25:00|3044.49|3036.79|3044.47|3036.77|3044.51|3036.81|3044.44|3036.74|17
1650194710000|2022-04-17 11:25:10|3044.48|3036.78|3044.53|3036.83|3044.53|3036.83|3044.46|3036.76|24
1650194720000|2022-04-17 11:25:20|3044.5|3036.8|3044.54|3036.84|3044.57|3036.87|3044.5|3036.8|18
1650194730000|2022-04-17 11:25:30|3044.57|3036.87|3044.52|3036.82|3044.58|3036.88|3044.51|3036.81|18
1650194740000|2022-04-17 11:25:40|3044.55|3036.85|3045.63|3037.93|3045.8|3038.1|3044.52|3036.82|23
1650194750000|2022-04-17 11:25:50|3045.6|3037.9|3045.7|3038|3045.74|3038.04|3045.6|3037.9|21
1650194760000|2022-04-17 11:26:00|3045.78|3038.08|3045.68|3037.98|3045.78|3038.08|3045.59|3037.89|20
1650194770000|2022-04-17 11:26:10|3045.72|3038.02|3045.75|3038.05|3045.76|3038.06|3045.56|3037.86|29
1650194780000|2022-04-17 11:26:20|3045.7|3038|3045.73|3038.03|3045.78|3038.08|3045.7|3038|19
1650194790000|2022-04-17 11:26:30|3045.78|3038.08|3045.63|3037.93|3045.78|3038.08|3045.61|3037.91|13
1650194800000|2022-04-17 11:26:40|3045.64|3037.94|3045.6|3037.9|3045.65|3037.95|3045.48|3037.78|14
1650194810000|2022-04-17 11:26:50|3045.62|3037.92|3045.61|3037.91|3045.77|3038.07|3045.49|3037.79|20
1650194820000|2022-04-17 11:27:00|3045.53|3037.83|3045.6|3037.9|3045.67|3037.97|3045.53|3037.83|21
1650194830000|2022-04-17 11:27:10|3045.59|3037.89|3045.64|3037.94|3045.65|3037.95|3045.59|3037.89|5
1650194840000|2022-04-17 11:27:20|3045.55|3037.85|3045.66|3037.96|3045.66|3037.96|3045.54|3037.84|14
1650194850000|2022-04-17 11:27:30|3045.57|3037.87|3045.68|3037.98|3045.68|3037.98|3045.57|3037.87|10
1650194860000|2022-04-17 11:27:40|3045.56|3037.86|3046.58|3038.88|3046.58|3038.88|3045.55|3037.85|22
1650194870000|2022-04-17 11:27:50|3046.42|3038.72|3046.67|3038.97|3046.68|3038.98|3046.33|3038.63|32
1650194880000|2022-04-17 11:28:00|3046.68|3038.98|3046.66|3038.96|3046.7|3039|3046.49|3038.79|27
1650194890000|2022-04-17 11:28:10|3046.56|3038.86|3046.7|3039|3046.71|3039.01|3046.56|3038.86|23
1650194900000|2022-04-17 11:28:20|3046.73|3039.03|3046.64|3038.94|3046.73|3039.03|3046.6|3038.9|17
1650194910000|2022-04-17 11:28:30|3046.66|3038.96|3046.5|3038.8|3046.66|3038.96|3046.41|3038.71|23
1650194920000|2022-04-17 11:28:40|3046.53|3038.83|3046.55|3038.85|3046.63|3038.93|3046.47|3038.77|20
1650194930000|2022-04-17 11:28:50|3046.67|3038.97|3046.65|3038.95|3046.69|3038.99|3046.55|3038.85|31
1650194940000|2022-04-17 11:29:00|3046.58|3038.88|3046.45|3038.75|3046.68|3038.98|3046.45|3038.75|29
1650194950000|2022-04-17 11:29:10|3046.5|3038.8|3046.59|3038.89|3046.66|3038.96|3046.45|3038.75|29
1650194960000|2022-04-17 11:29:20|3046.66|3038.96|3046.45|3038.75|3046.66|3038.96|3046.41|3038.71|26
1650194970000|2022-04-17 11:29:30|3046.47|3038.77|3046.54|3038.84|3046.57|3038.87|3046.45|3038.75|23
1650194980000|2022-04-17 11:29:40|3046.56|3038.86|3046.55|3038.85|3046.57|3038.87|3046.54|3038.84|5
1650194990000|2022-04-17 11:29:50|3046.56|3038.86|3046.47|3038.77|3046.57|3038.87|3046.47|3038.77|4
1650195000000|2022-04-17 11:30:00|3046.46|3038.76|3046.51|3038.81|3046.57|3038.87|3046.46|3038.76|17
1650195010000|2022-04-17 11:30:10|3046.5|3038.8|3046.27|3038.57|3046.6|3038.9|3046.26|3038.56|19
1650195020000|2022-04-17 11:30:20|3046.26|3038.56|3045.87|3038.17|3046.44|3038.74|3045.87|3038.17|29
1650195030000|2022-04-17 11:30:30|3045.84|3038.14|3046.37|3038.67|3046.39|3038.69|3045.83|3038.13|32
1650195040000|2022-04-17 11:30:40|3046.39|3038.69|3046.42|3038.72|3046.44|3038.74|3046.35|3038.65|10
1650195050000|2022-04-17 11:30:50|3046.43|3038.73|3046.43|3038.73|3046.44|3038.74|3046.4|3038.7|13
1650195060000|2022-04-17 11:31:00|3046.44|3038.74|3046.43|3038.73|3046.44|3038.74|3046.41|3038.71|11
1650195070000|2022-04-17 11:31:10|3046.45|3038.75|3046.45|3038.75|3046.46|3038.76|3046.45|3038.75|3
1650195080000|2022-04-17 11:31:20|3046.43|3038.73|3046.43|3038.73|3046.48|3038.78|3046.43|3038.73|14
1650195090000|2022-04-17 11:31:30|3046.45|3038.75|3046.44|3038.74|3046.45|3038.75|3046.42|3038.72|6
1650195100000|2022-04-17 11:31:40|3046.45|3038.75|3046.46|3038.76|3046.46|3038.76|3046.43|3038.73|14
1650195110000|2022-04-17 11:31:50|3046.45|3038.75|3046.59|3038.89|3046.61|3038.91|3046.45|3038.75|8
1650195120000|2022-04-17 11:32:00|3046.6|3038.9|3046.58|3038.88|3046.62|3038.92|3046.55|3038.85|9
1650195130000|2022-04-17 11:32:10|3046.57|3038.87|3046.71|3039.01|3046.71|3039.01|3046.55|3038.85|9
1650195140000|2022-04-17 11:32:20|3046.75|3039.05|3047.04|3039.34|3047.05|3039.35|3046.71|3039.01|12
1650195150000|2022-04-17 11:32:30|3047.09|3039.39|3047.38|3039.68|3047.42|3039.72|3047.09|3039.39|20
1650195160000|2022-04-17 11:32:40|3047.36|3039.66|3047.36|3039.66|3047.37|3039.67|3047.36|3039.66|5
1650195170000|2022-04-17 11:32:50|3047.37|3039.67|3047.91|3040.21|3047.92|3040.22|3047.34|3039.64|19
1650195180000|2022-04-17 11:33:00|3047.92|3040.22|3048.42|3040.72|3048.42|3040.72|3047.91|3040.21|24
1650195190000|2022-04-17 11:33:10|3048.59|3040.89|3049.3|3041.6|3049.38|3041.68|3048.59|3040.89|31
1650195200000|2022-04-17 11:33:20|3049.31|3041.61|3049.27|3041.57|3049.43|3041.73|3049.27|3041.57|22
1650195210000|2022-04-17 11:33:30|3049.26|3041.56|3049.23|3041.53|3049.26|3041.56|3049.18|3041.48|4
1650195220000|2022-04-17 11:33:40|3049.19|3041.49|3049.23|3041.53|3049.23|3041.53|3049.19|3041.49|4
1650195230000|2022-04-17 11:33:50|3049.27|3041.57|3049.28|3041.58|3049.28|3041.58|3049.26|3041.56|3
1650195240000|2022-04-17 11:34:00|3049.21|3041.51|3049.35|3041.65|3049.39|3041.69|3049.21|3041.51|5
1650195250000|2022-04-17 11:34:10|3049.37|3041.67|3048.69|3040.99|3049.42|3041.72|3048.65|3040.95|29
1650195260000|2022-04-17 11:34:20|3048.7|3041|3048.7|3041|3048.71|3041.01|3048.58|3040.88|18
1650195270000|2022-04-17 11:34:30|3048.67|3040.97|3048.67|3040.97|3048.72|3041.02|3048.63|3040.93|14
1650195280000|2022-04-17 11:34:40|3048.63|3040.93|3048.75|3041.05|3048.76|3041.06|3048.63|3040.93|19
1650195290000|2022-04-17 11:34:50|3048.73|3041.03|3048.71|3041.01|3048.8|3041.1|3048.64|3040.94|17
1650195300000|2022-04-17 11:35:00|3048.68|3040.98|3048.67|3040.97|3048.78|3041.08|3048.63|3040.93|13
1650195310000|2022-04-17 11:35:10|3048.63|3040.93|3048.24|3040.54|3048.67|3040.97|3048.06|3040.36|21
1650195320000|2022-04-17 11:35:20|3048.17|3040.47|3048.24|3040.54|3048.26|3040.56|3048.17|3040.47|10
1650195330000|2022-04-17 11:35:30|3048.26|3040.56|3048.2|3040.5|3048.26|3040.56|3048.14|3040.44|12
1650195340000|2022-04-17 11:35:40|3048.18|3040.48|3048.25|3040.55|3048.25|3040.55|3048.13|3040.43|16
1650195350000|2022-04-17 11:35:50|3048.26|3040.56|3048.26|3040.56|3048.34|3040.64|3048.19|3040.49|19
1650195360000|2022-04-17 11:36:00|3048.33|3040.63|3048.4|3040.7|3048.4|3040.7|3048.26|3040.56|20
1650195370000|2022-04-17 11:36:10|3048.38|3040.68|3048.26|3040.56|3048.4|3040.7|3048.03|3040.33|11
1650195380000|2022-04-17 11:36:20|3048.29|3040.59|3048.28|3040.58|3048.31|3040.61|3048.26|3040.56|20
1650195390000|2022-04-17 11:36:30|3048.3|3040.6|3048.31|3040.61|3048.33|3040.63|3048.22|3040.52|23
1650195400000|2022-04-17 11:36:40|3048.33|3040.63|3048.33|3040.63|3048.36|3040.66|3048.29|3040.59|23
1650195410000|2022-04-17 11:36:50|3048.29|3040.59|3048.69|3040.99|3048.7|3041|3048.29|3040.59|26
1650195420000|2022-04-17 11:37:00|3048.7|3041|3048.7|3041|3048.78|3041.08|3048.69|3040.99|16
1650195430000|2022-04-17 11:37:10|3048.67|3040.97|3048.14|3040.44|3048.7|3041|3048.14|3040.44|25
1650195440000|2022-04-17 11:37:20|3048.15|3040.45|3048.26|3040.56|3048.27|3040.57|3048.14|3040.44|12
1650195450000|2022-04-17 11:37:30|3048.21|3040.51|3048.28|3040.58|3048.28|3040.58|3048.21|3040.51|20
1650195460000|2022-04-17 11:37:40|3048.27|3040.57|3048.47|3040.77|3048.47|3040.77|3048.27|3040.57|22
1650195470000|2022-04-17 11:37:50|3048.48|3040.78|3048.51|3040.81|3048.52|3040.82|3048.34|3040.64|20
1650195480000|2022-04-17 11:38:00|3048.52|3040.82|3048.23|3040.53|3048.52|3040.82|3048.15|3040.45|21
1650195490000|2022-04-17 11:38:10|3048.22|3040.52|3048.17|3040.47|3048.24|3040.54|3048.07|3040.37|25
1650195500000|2022-04-17 11:38:20|3048.15|3040.45|3048.24|3040.54|3048.24|3040.54|3048.13|3040.43|14
1650195510000|2022-04-17 11:38:30|3048.25|3040.55|3048.33|3040.63|3048.33|3040.63|3048.25|3040.55|12
1650195520000|2022-04-17 11:38:40|3048.32|3040.62|3048.38|3040.68|3048.38|3040.68|3048.26|3040.56|10
1650195530000|2022-04-17 11:38:50|3048.36|3040.66|3048.41|3040.71|3048.41|3040.71|3048.36|3040.66|5
1650195540000|2022-04-17 11:39:00|3048.42|3040.72|3048.43|3040.73|3048.43|3040.73|3048.39|3040.69|5
1650195550000|2022-04-17 11:39:10|3048.46|3040.76|3048.39|3040.69|3048.52|3040.82|3048.39|3040.69|11
1650195560000|2022-04-17 11:39:20|3048.41|3040.71|3048.47|3040.77|3048.53|3040.83|3048.39|3040.69|19
1650195570000|2022-04-17 11:39:30|3048.49|3040.79|3048.44|3040.74|3048.5|3040.8|3048.38|3040.68|10
1650195580000|2022-04-17 11:39:40|3048.45|3040.75|3048.46|3040.76|3048.48|3040.78|3048.44|3040.74|4
1650195590000|2022-04-17 11:39:50|3048.36|3040.66|3049.27|3041.57|3049.37|3041.67|3048.36|3040.66|16
1650195600000|2022-04-17 11:40:00|3049.23|3041.53|3048.95|3041.25|3049.25|3041.55|3048.86|3041.16|22
1650195610000|2022-04-17 11:40:10|3048.91|3041.21|3048.92|3041.22|3048.94|3041.24|3048.91|3041.21|3
1650195620000|2022-04-17 11:40:20|3048.94|3041.24|3048.92|3041.22|3048.94|3041.24|3048.86|3041.16|21
1650195630000|2022-04-17 11:40:30|3048.87|3041.17|3048.84|3041.14|3048.89|3041.19|3048.8|3041.1|17
1650195640000|2022-04-17 11:40:40|3048.82|3041.12|3048.84|3041.14|3048.84|3041.14|3048.82|3041.12|4
1650195650000|2022-04-17 11:40:50|3048.82|3041.12|3048.83|3041.13|3048.84|3041.14|3048.82|3041.12|4
1650195660000|2022-04-17 11:41:00|3048.82|3041.12|3048.81|3041.11|3048.85|3041.15|3048.81|3041.11|8
1650195670000|2022-04-17 11:41:10|3048.84|3041.14|3049.1|3041.4|3049.12|3041.42|3048.84|3041.14|6
1650195680000|2022-04-17 11:41:20|3049.11|3041.41|3049.09|3041.39|3049.11|3041.41|3048.96|3041.26|6
1650195690000|2022-04-17 11:41:30|3049.05|3041.35|3049.04|3041.34|3049.1|3041.4|3048.98|3041.28|18
1650195700000|2022-04-17 11:41:40|3049.03|3041.33|3049.04|3041.34|3049.05|3041.35|3049.01|3041.31|10
1650195710000|2022-04-17 11:41:50|3048.78|3041.08|3048.86|3041.16|3048.86|3041.16|3048.78|3041.08|9
1650195720000|2022-04-17 11:42:00|3048.85|3041.15|3049.29|3041.59|3049.45|3041.75|3048.85|3041.15|27
1650195730000|2022-04-17 11:42:10|3049.2|3041.5|3049.53|3041.83|3049.53|3041.83|3049.18|3041.48|13
1650195740000|2022-04-17 11:42:20|3049.55|3041.85|3049.52|3041.82|3049.55|3041.85|3049.52|3041.82|4
1650195750000|2022-04-17 11:42:30|3049.51|3041.81|3049.52|3041.82|3049.52|3041.82|3049.51|3041.81|2
1650195760000|2022-04-17 11:42:40|3049.53|3041.83|3049.28|3041.58|3049.53|3041.83|3049.26|3041.56|13
1650195770000|2022-04-17 11:42:50|3049.23|3041.53|3049.29|3041.59|3049.3|3041.6|3049.22|3041.52|10
1650195780000|2022-04-17 11:43:00|3049.33|3041.63|3049.3|3041.6|3049.37|3041.67|3049.3|3041.6|10
1650195790000|2022-04-17 11:43:10|3049.24|3041.54|3049.22|3041.52|3049.24|3041.54|3049.19|3041.49|7
1650195800000|2022-04-17 11:43:20|3049.24|3041.54|3049.26|3041.56|3049.28|3041.58|3049.22|3041.52|15
1650195810000|2022-04-17 11:43:30|3049.29|3041.59|3049.29|3041.59|3049.31|3041.61|3049.28|3041.58|4
1650195820000|2022-04-17 11:43:40|3049.31|3041.61|3049.3|3041.6|3049.31|3041.61|3049.29|3041.59|3
1650195830000|2022-04-17 11:43:50|3049.34|3041.64|3049.26|3041.56|3049.36|3041.66|3049.22|3041.52|21
1650195840000|2022-04-17 11:44:00|3049.29|3041.59|3049.43|3041.73|3049.43|3041.73|3049.29|3041.59|13
1650195850000|2022-04-17 11:44:10|3049.35|3041.65|3049.12|3041.42|3049.35|3041.65|3049.11|3041.41|14
1650195860000|2022-04-17 11:44:20|3049.15|3041.45|3049.17|3041.47|3049.18|3041.48|3049.15|3041.45|8
1650195870000|2022-04-17 11:44:30|3049.18|3041.48|3049.17|3041.47|3049.19|3041.49|3049.17|3041.47|8
1650195880000|2022-04-17 11:44:40|3049.18|3041.48|3049.18|3041.48|3049.18|3041.48|3049.17|3041.47|5
1650195890000|2022-04-17 11:44:50|3049.17|3041.47|3049.18|3041.48|3049.18|3041.48|3048.78|3041.08|7
1650195900000|2022-04-17 11:45:00|3049.17|3041.47|3049.21|3041.51|3049.23|3041.53|3049.15|3041.45|15
1650195910000|2022-04-17 11:45:10|3049.19|3041.49|3049.02|3041.32|3049.21|3041.51|3048.95|3041.25|15
1650195920000|2022-04-17 11:45:20|3048.89|3041.19|3048.56|3040.86|3048.89|3041.19|3048.52|3040.82|9
1650195930000|2022-04-17 11:45:30|3048.55|3040.85|3048.53|3040.83|3048.57|3040.87|3048.49|3040.79|20
1650195940000|2022-04-17 11:45:40|3048.54|3040.84|3049.25|3041.55|3049.45|3041.75|3048.49|3040.79|18
1650195950000|2022-04-17 11:45:50|3049.3|3041.6|3049.29|3041.59|3049.3|3041.6|3049.26|3041.56|8
1650195960000|2022-04-17 11:46:00|3049.28|3041.58|3049.26|3041.56|3049.28|3041.58|3049.26|3041.56|4
1650195970000|2022-04-17 11:46:10|3049.24|3041.54|3049.26|3041.56|3049.26|3041.56|3049.24|3041.54|2
1650195980000|2022-04-17 11:46:20|3049.28|3041.58|3049.28|3041.58|3049.29|3041.59|3049.26|3041.56|7
1650195990000|2022-04-17 11:46:30|3049.29|3041.59|3049.28|3041.58|3049.29|3041.59|3049.28|3041.58|8
1650196000000|2022-04-17 11:46:40|3049.26|3041.56|3049.29|3041.59|3049.29|3041.59|3049.26|3041.56|4
1650196010000|2022-04-17 11:46:50|3049.26|3041.56|3049.19|3041.49|3049.29|3041.59|3049.17|3041.47|6
1650196020000|2022-04-17 11:47:00|3049.2|3041.5|3049.24|3041.54|3049.3|3041.6|3049.19|3041.49|6
1650196030000|2022-04-17 11:47:10|3049.25|3041.55|3048.81|3041.11|3049.25|3041.55|3048.64|3040.94|21
1650196040000|2022-04-17 11:47:20|3048.78|3041.08|3048.78|3041.08|3048.85|3041.15|3048.72|3041.02|17
1650196050000|2022-04-17 11:47:30|3048.79|3041.09|3049.22|3041.52|3049.45|3041.75|3048.79|3041.09|15
1650196060000|2022-04-17 11:47:40|3049.21|3041.51|3049.2|3041.5|3049.27|3041.57|3049.17|3041.47|10
1650196070000|2022-04-17 11:47:50|3049.24|3041.54|3049.1|3041.4|3049.24|3041.54|3049.04|3041.34|17
1650196080000|2022-04-17 11:48:00|3049.12|3041.42|3049.16|3041.46|3049.18|3041.48|3048.79|3041.09|5
1650196090000|2022-04-17 11:48:10|3049.17|3041.47|3049.17|3041.47|3049.22|3041.52|3049.16|3041.46|8
1650196100000|2022-04-17 11:48:20|3049.16|3041.46|3049.09|3041.39|3049.17|3041.47|3049.06|3041.36|7
1650196110000|2022-04-17 11:48:30|3049.08|3041.38|3048.99|3041.29|3049.1|3041.4|3048.97|3041.27|13
1650196120000|2022-04-17 11:48:40|3049.02|3041.32|3049.09|3041.39|3049.1|3041.4|3049.02|3041.32|13
1650196130000|2022-04-17 11:48:50|3049.12|3041.42|3049.14|3041.44|3049.15|3041.45|3049.12|3041.42|6
1650196140000|2022-04-17 11:49:00|3049.13|3041.43|3049.13|3041.43|3049.13|3041.43|3049.1|3041.4|4
1650196150000|2022-04-17 11:49:10|3049.05|3041.35|3049.14|3041.44|3049.14|3041.44|3049.05|3041.35|13
1650196160000|2022-04-17 11:49:20|3049.16|3041.46|3049.13|3041.43|3049.31|3041.61|3049.05|3041.35|19
1650196170000|2022-04-17 11:49:30|3049.17|3041.47|3049.11|3041.41|3049.17|3041.47|3049.06|3041.36|17
1650196180000|2022-04-17 11:49:40|3049.04|3041.34|3048.97|3041.27|3049.06|3041.36|3048.91|3041.21|12
1650196190000|2022-04-17 11:49:50|3048.99|3041.29|3048.98|3041.28|3048.99|3041.29|3048.98|3041.28|2
1650196200000|2022-04-17 11:50:00|3048.99|3041.29|3048.77|3041.07|3048.99|3041.29|3048.77|3041.07|4
1650196210000|2022-04-17 11:50:10|3048.73|3041.03|3048.75|3041.05|3048.81|3041.11|3048.7|3041|10
1650196220000|2022-04-17 11:50:20|3048.78|3041.08|3048.79|3041.09|3048.81|3041.11|3048.75|3041.05|5
1650196240000|2022-04-17 11:50:40|3048.8|3041.1|3049.15|3041.45|3049.15|3041.45|3048.79|3041.09|8
1650196250000|2022-04-17 11:50:50|3049.08|3041.38|3049.02|3041.32|3049.1|3041.4|3049.02|3041.32|8
1650196260000|2022-04-17 11:51:00|3049.12|3041.42|3049.15|3041.45|3049.25|3041.55|3048.43|3040.73|12
1650196270000|2022-04-17 11:51:10|3049.11|3041.41|3049.06|3041.36|3049.12|3041.42|3048.98|3041.28|16
1650196280000|2022-04-17 11:51:20|3049.1|3041.4|3049.1|3041.4|3049.1|3041.4|3049.1|3041.4|1
1650196300000|2022-04-17 11:51:40|3049.12|3041.42|3048.97|3041.27|3049.12|3041.42|3048.97|3041.27|6
1650196310000|2022-04-17 11:51:50|3049.01|3041.31|3049.02|3041.32|3049.07|3041.37|3048.94|3041.24|20
1650196320000|2022-04-17 11:52:00|3048.98|3041.28|3049.02|3041.32|3049.06|3041.36|3048.94|3041.24|20
1650196330000|2022-04-17 11:52:10|3049.09|3041.39|3049.1|3041.4|3049.1|3041.4|3049.08|3041.38|5
1650196340000|2022-04-17 11:52:20|3049.12|3041.42|3049.06|3041.36|3049.15|3041.45|3049.05|3041.35|15
1650196350000|2022-04-17 11:52:30|3049.08|3041.38|3049.13|3041.43|3049.16|3041.46|3049.07|3041.37|14
1650196360000|2022-04-17 11:52:40|3049.06|3041.36|3049.05|3041.35|3049.16|3041.46|3049.01|3041.31|12
1650196370000|2022-04-17 11:52:50|3049.11|3041.41|3049.03|3041.33|3049.11|3041.41|3049|3041.3|6
1650196380000|2022-04-17 11:53:00|3049.06|3041.36|3048.88|3041.18|3049.07|3041.37|3048.83|3041.13|16
1650196390000|2022-04-17 11:53:10|3048.9|3041.2|3049.02|3041.32|3049.02|3041.32|3048.9|3041.2|4
1650196400000|2022-04-17 11:53:20|3048.98|3041.28|3048.99|3041.29|3048.99|3041.29|3048.92|3041.22|8
1650196420000|2022-04-17 11:53:40|3048.94|3041.24|3048.95|3041.25|3048.95|3041.25|3048.86|3041.16|4
1650196430000|2022-04-17 11:53:50|3048.88|3041.18|3048.9|3041.2|3048.95|3041.25|3048.86|3041.16|7
1650196440000|2022-04-17 11:54:00|3048.94|3041.24|3048.69|3040.99|3048.96|3041.26|3048.34|3040.64|21
1650196450000|2022-04-17 11:54:10|3048.75|3041.05|3048.79|3041.09|3048.79|3041.09|3048.28|3040.58|10
1650196460000|2022-04-17 11:54:20|3048.78|3041.08|3048.78|3041.08|3048.78|3041.08|3048.78|3041.08|1
1650196470000|2022-04-17 11:54:30|3048.74|3041.04|3048.42|3040.72|3048.78|3041.08|3048.41|3040.71|11
1650196480000|2022-04-17 11:54:40|3048.47|3040.77|3048.53|3040.83|3048.53|3040.83|3048.42|3040.72|10
1650196490000|2022-04-17 11:54:50|3048.47|3040.77|3048.47|3040.77|3048.47|3040.77|3048.47|3040.77|1
1650196500000|2022-04-17 11:55:00|3048.45|3040.75|3048.87|3041.17|3049.05|3041.35|3048.43|3040.73|21
1650196510000|2022-04-17 11:55:10|3048.81|3041.11|3048.93|3041.23|3048.95|3041.25|3048.78|3041.08|11
1650196520000|2022-04-17 11:55:20|3048.78|3041.08|3049.14|3041.44|3049.17|3041.47|3048.78|3041.08|13
1650196530000|2022-04-17 11:55:30|3049.15|3041.45|3049.13|3041.43|3049.15|3041.45|3049.13|3041.43|6
1650196540000|2022-04-17 11:55:40|3049.02|3041.32|3049.08|3041.38|3049.1|3041.4|3049.02|3041.32|12
1650196550000|2022-04-17 11:55:50|3049.07|3041.37|3049.02|3041.32|3049.09|3041.39|3048.99|3041.29|12
1650196560000|2022-04-17 11:56:00|3049.04|3041.34|3049.07|3041.37|3049.09|3041.39|3049.02|3041.32|11
1650196570000|2022-04-17 11:56:10|3049.08|3041.38|3049|3041.3|3049.09|3041.39|3049|3041.3|9
1650196580000|2022-04-17 11:56:20|3049.02|3041.32|3049.06|3041.36|3049.08|3041.38|3049.02|3041.32|7
1650196590000|2022-04-17 11:56:30|3049.04|3041.34|3049.07|3041.37|3049.07|3041.37|3049.04|3041.34|5
1650196600000|2022-04-17 11:56:40|3049.08|3041.38|3049.06|3041.36|3049.08|3041.38|3049.05|3041.35|3
1650196610000|2022-04-17 11:56:50|3049.05|3041.35|3049.09|3041.39|3049.1|3041.4|3049.04|3041.34|12
1650196620000|2022-04-17 11:57:00|3049.12|3041.42|3049.45|3041.75|3049.46|3041.76|3049.12|3041.42|13
1650196630000|2022-04-17 11:57:10|3049.5|3041.8|3049.6|3041.9|3049.6|3041.9|3049.5|3041.8|16
1650196640000|2022-04-17 11:57:20|3049.62|3041.92|3049.6|3041.9|3049.62|3041.92|3049.6|3041.9|4
1650196650000|2022-04-17 11:57:30|3049.56|3041.86|3049.6|3041.9|3049.6|3041.9|3049.56|3041.86|7
1650196660000|2022-04-17 11:57:40|3049.61|3041.91|3049.8|3042.1|3049.8|3042.1|3049.58|3041.88|12
1650196670000|2022-04-17 11:57:50|3049.67|3041.97|3049.78|3042.08|3049.8|3042.1|3049.66|3041.96|11
1650196680000|2022-04-17 11:58:00|3049.79|3042.09|3049.7|3042|3049.79|3042.09|3049.69|3041.99|22
1650196700000|2022-04-17 11:58:20|3049.69|3041.99|3049.69|3041.99|3049.69|3041.99|3049.69|3041.99|1
1650196710000|2022-04-17 11:58:30|3049.82|3042.12|3050.56|3042.86|3050.61|3042.91|3049.78|3042.08|22
1650196720000|2022-04-17 11:58:40|3050.58|3042.88|3050.83|3043.13|3050.83|3043.13|3050.57|3042.87|21
1650196730000|2022-04-17 11:58:50|3050.81|3043.11|3051.06|3043.36|3051.06|3043.36|3050.79|3043.09|22
1650196740000|2022-04-17 11:59:00|3051.05|3043.35|3052.5|3044.8|3052.51|3044.81|3051.05|3043.35|27
1650196750000|2022-04-17 11:59:10|3052.49|3044.79|3052.49|3044.79|3052.5|3044.8|3052.47|3044.77|5
1650196760000|2022-04-17 11:59:20|3052.5|3044.8|3052.5|3044.8|3052.52|3044.82|3052.49|3044.79|6
1650196770000|2022-04-17 11:59:30|3052.49|3044.79|3052.43|3044.73|3052.5|3044.8|3052.43|3044.73|6
1650196780000|2022-04-17 11:59:40|3052.35|3044.65|3052.15|3044.45|3052.35|3044.65|3051.81|3044.11|20
1650196790000|2022-04-17 11:59:50|3052.12|3044.42|3052.06|3044.36|3052.12|3044.42|3051.99|3044.29|13
1650196800000|2022-04-17 12:00:00|3052.12|3044.42|3052.3|3044.6|3052.3|3044.6|3052.1|3044.4|15
1650196810000|2022-04-17 12:00:10|3052.26|3044.56|3053.85|3046.15|3053.85|3046.15|3052.26|3044.56|19
1650196820000|2022-04-17 12:00:20|3053.78|3046.08|3053.65|3045.95|3053.8|3046.1|3053.61|3045.91|24
1650196830000|2022-04-17 12:00:30|3053.66|3045.96|3054.03|3046.33|3054.05|3046.35|3053.64|3045.94|22
1650196840000|2022-04-17 12:00:40|3054.07|3046.37|3054.11|3046.41|3054.13|3046.43|3054.07|3046.37|22
1650196850000|2022-04-17 12:00:50|3054.09|3046.39|3054.06|3046.36|3054.15|3046.45|3054.05|3046.35|21
1650196860000|2022-04-17 12:01:00|3054.07|3046.37|3054.05|3046.35|3054.08|3046.38|3054.04|3046.34|15
1650196870000|2022-04-17 12:01:10|3054.04|3046.34|3054.05|3046.35|3054.07|3046.37|3054.04|3046.34|5
1650196880000|2022-04-17 12:01:20|3054.07|3046.37|3054.04|3046.34|3054.08|3046.38|3054.04|3046.34|13
1650196890000|2022-04-17 12:01:30|3054.05|3046.35|3054|3046.3|3054.08|3046.38|3053.9|3046.2|18
1650196900000|2022-04-17 12:01:40|3053.97|3046.27|3053.99|3046.29|3053.99|3046.29|3053.94|3046.24|17
1650196910000|2022-04-17 12:01:50|3054|3046.3|3053.98|3046.28|3054.01|3046.31|3053.96|3046.26|15
1650196920000|2022-04-17 12:02:00|3053.99|3046.29|3053.57|3045.87|3053.99|3046.29|3053.54|3045.84|18
1650196930000|2022-04-17 12:02:10|3053.75|3046.05|3053.85|3046.15|3053.85|3046.15|3053.45|3045.75|28
1650196940000|2022-04-17 12:02:20|3053.8|3046.1|3054.16|3046.46|3054.16|3046.46|3053.72|3046.02|19
1650196950000|2022-04-17 12:02:30|3054.19|3046.49|3058.64|3050.94|3059.35|3051.65|3054.19|3046.49|35
1650196960000|2022-04-17 12:02:40|3058.47|3050.77|3058.07|3050.37|3058.67|3050.97|3057.76|3050.06|37
1650196970000|2022-04-17 12:02:50|3058.06|3050.36|3058.37|3050.67|3058.42|3050.72|3057.92|3050.22|27
1650196980000|2022-04-17 12:03:00|3058.39|3050.69|3058.29|3050.59|3058.42|3050.72|3057.94|3050.24|34
1650196990000|2022-04-17 12:03:10|3058.3|3050.6|3058.34|3050.64|3058.34|3050.64|3058.19|3050.49|26
1650197000000|2022-04-17 12:03:20|3058.16|3050.46|3058.36|3050.66|3058.42|3050.72|3058.06|3050.36|30
1650197010000|2022-04-17 12:03:30|3058.42|3050.72|3058.47|3050.77|3058.47|3050.77|3058.07|3050.37|35
1650197020000|2022-04-17 12:03:40|3058.46|3050.76|3058.08|3050.38|3058.46|3050.76|3058.04|3050.34|28
1650197030000|2022-04-17 12:03:50|3058.11|3050.41|3058.1|3050.4|3058.18|3050.48|3058.07|3050.37|30
1650197040000|2022-04-17 12:04:00|3058.12|3050.42|3057.79|3050.09|3058.22|3050.52|3057.62|3049.92|26
1650197050000|2022-04-17 12:04:10|3057.78|3050.08|3056.03|3048.33|3057.78|3050.08|3055.94|3048.24|28
1650197060000|2022-04-17 12:04:20|3056.16|3048.46|3056.66|3048.96|3056.7|3049|3056.04|3048.34|34
1650197070000|2022-04-17 12:04:30|3056.63|3048.93|3056.43|3048.73|3056.63|3048.93|3056.35|3048.65|26
1650197080000|2022-04-17 12:04:40|3056.46|3048.76|3056.43|3048.73|3056.46|3048.76|3056.35|3048.65|13
1650197090000|2022-04-17 12:04:50|3056.42|3048.72|3055.01|3047.31|3056.44|3048.74|3054.99|3047.29|30
1650197100000|2022-04-17 12:05:00|3055.04|3047.34|3054.97|3047.27|3055.04|3047.34|3054.94|3047.24|23
1650197110000|2022-04-17 12:05:10|3054.96|3047.26|3054.8|3047.1|3055|3047.3|3054.8|3047.1|20
1650197120000|2022-04-17 12:05:20|3054.78|3047.08|3054.85|3047.15|3054.85|3047.15|3054.78|3047.08|15
1650197130000|2022-04-17 12:05:30|3054.83|3047.13|3054.83|3047.13|3054.84|3047.14|3054.81|3047.11|13
1650197140000|2022-04-17 12:05:40|3054.82|3047.12|3054.88|3047.18|3054.88|3047.18|3054.76|3047.06|13
1650197150000|2022-04-17 12:05:50|3054.89|3047.19|3054.37|3046.67|3054.89|3047.19|3054.37|3046.67|24
1650197160000|2022-04-17 12:06:00|3054.33|3046.63|3054.26|3046.56|3054.33|3046.63|3054.09|3046.39|30
1650197170000|2022-04-17 12:06:10|3054.24|3046.54|3054.24|3046.54|3054.26|3046.56|3054.16|3046.46|14
1650197180000|2022-04-17 12:06:20|3054.23|3046.53|3053.35|3045.65|3054.23|3046.53|3053.33|3045.63|33
1650197190000|2022-04-17 12:06:30|3053.27|3045.57|3052.65|3044.95|3053.27|3045.57|3052.59|3044.89|32
1650197200000|2022-04-17 12:06:40|3052.6|3044.9|3051.98|3044.28|3052.65|3044.95|3051.98|3044.28|22
1650197210000|2022-04-17 12:06:50|3051.97|3044.27|3051.9|3044.2|3052.03|3044.33|3051.88|3044.18|23
1650197220000|2022-04-17 12:07:00|3051.91|3044.21|3051.94|3044.24|3051.95|3044.25|3051.85|3044.15|17
1650197230000|2022-04-17 12:07:10|3051.92|3044.22|3051.12|3043.42|3051.92|3044.22|3050.78|3043.08|28
1650197240000|2022-04-17 12:07:20|3051.1|3043.4|3051.72|3044.02|3051.77|3044.07|3050.83|3043.13|28
1650197250000|2022-04-17 12:07:30|3051.71|3044.01|3051.64|3043.94|3051.71|3044.01|3051.64|3043.94|18
1650197260000|2022-04-17 12:07:40|3051.66|3043.96|3051.64|3043.94|3051.69|3043.99|3051.63|3043.93|12
1650197270000|2022-04-17 12:07:50|3051.7|3044|3051.53|3043.83|3051.71|3044.01|3051.48|3043.78|20
1650197280000|2022-04-17 12:08:00|3051.51|3043.81|3051.25|3043.55|3051.53|3043.83|3051.19|3043.49|24
1650197290000|2022-04-17 12:08:10|3051.23|3043.53|3050.34|3042.64|3051.26|3043.56|3050.34|3042.64|17
1650197300000|2022-04-17 12:08:20|3050.26|3042.56|3051.05|3043.35|3051.15|3043.45|3050.26|3042.56|34
1650197310000|2022-04-17 12:08:30|3051.06|3043.36|3051.12|3043.42|3051.16|3043.46|3051.06|3043.36|13
1650197320000|2022-04-17 12:08:40|3051.11|3043.41|3051.05|3043.35|3051.14|3043.44|3051.01|3043.31|20
1650197330000|2022-04-17 12:08:50|3051.04|3043.34|3051.03|3043.33|3051.07|3043.37|3051|3043.3|25
1650197340000|2022-04-17 12:09:00|3050.84|3043.14|3050.87|3043.17|3050.9|3043.2|3050.84|3043.14|9
1650197350000|2022-04-17 12:09:10|3050.86|3043.16|3050.88|3043.18|3050.9|3043.2|3050.84|3043.14|26
1650197360000|2022-04-17 12:09:20|3050.86|3043.16|3050.86|3043.16|3050.89|3043.19|3050.8|3043.1|22
1650197370000|2022-04-17 12:09:30|3050.85|3043.15|3050.55|3042.85|3050.87|3043.17|3050.54|3042.84|18
1650197380000|2022-04-17 12:09:40|3050.51|3042.81|3050.12|3042.42|3050.55|3042.85|3049.96|3042.26|23
1650197390000|2022-04-17 12:09:50|3050.13|3042.43|3050.09|3042.39|3050.13|3042.43|3050.05|3042.35|11
1650197400000|2022-04-17 12:10:00|3050.08|3042.38|3050.08|3042.38|3050.12|3042.42|3049.98|3042.28|22
1650197410000|2022-04-17 12:10:10|3050.02|3042.32|3048.65|3040.95|3050.13|3042.43|3048.63|3040.93|28
1650197420000|2022-04-17 12:10:20|3048.61|3040.91|3048.39|3040.69|3048.61|3040.91|3048.38|3040.68|20
1650197430000|2022-04-17 12:10:30|3048.44|3040.74|3048.78|3041.08|3048.82|3041.12|3048.41|3040.71|17
1650197440000|2022-04-17 12:10:40|3048.75|3041.05|3048.78|3041.08|3048.82|3041.12|3048.73|3041.03|19
1650197450000|2022-04-17 12:10:50|3048.73|3041.03|3048.81|3041.11|3048.81|3041.11|3048.73|3041.03|6
1650197460000|2022-04-17 12:11:00|3048.83|3041.13|3048.84|3041.14|3048.87|3041.17|3048.81|3041.11|11
1650197470000|2022-04-17 12:11:10|3048.85|3041.15|3049.33|3041.63|3049.36|3041.66|3048.84|3041.14|22
1650197480000|2022-04-17 12:11:20|3049.34|3041.64|3049.51|3041.81|3049.51|3041.81|3049.23|3041.53|13
1650197490000|2022-04-17 12:11:30|3049.52|3041.82|3049.8|3042.1|3049.81|3042.11|3049.52|3041.82|14
1650197500000|2022-04-17 12:11:40|3049.75|3042.05|3049.83|3042.13|3049.83|3042.13|3049.74|3042.04|16
1650197510000|2022-04-17 12:11:50|3049.77|3042.07|3049.77|3042.07|3049.81|3042.11|3049.69|3041.99|19
1650197520000|2022-04-17 12:12:00|3049.74|3042.04|3049.55|3041.85|3049.76|3042.06|3049.55|3041.85|11
1650197530000|2022-04-17 12:12:10|3049.53|3041.83|3049.35|3041.65|3049.53|3041.83|3049.12|3041.42|29
1650197540000|2022-04-17 12:12:20|3049.32|3041.62|3049.4|3041.7|3049.4|3041.7|3049.3|3041.6|17
1650197550000|2022-04-17 12:12:30|3049.41|3041.71|3049.36|3041.66|3049.43|3041.73|3049.31|3041.61|17
1650197560000|2022-04-17 12:12:40|3049.35|3041.65|3049.31|3041.61|3049.35|3041.65|3049.3|3041.6|8
1650197570000|2022-04-17 12:12:50|3049.29|3041.59|3049.22|3041.52|3049.33|3041.63|3049.22|3041.52|14
1650197580000|2022-04-17 12:13:00|3049.23|3041.53|3049.3|3041.6|3049.33|3041.63|3049.19|3041.49|15
1650197590000|2022-04-17 12:13:10|3049.31|3041.61|3048.69|3040.99|3049.33|3041.63|3048.69|3040.99|22
1650197600000|2022-04-17 12:13:20|3048.7|3041|3048.69|3040.99|3048.72|3041.02|3048.42|3040.72|10
1650197610000|2022-04-17 12:13:30|3048.7|3041|3048.67|3040.97|3048.7|3041|3048.64|3040.94|8
1650197620000|2022-04-17 12:13:40|3048.65|3040.95|3048.67|3040.97|3048.7|3041|3048.64|3040.94|10
1650197630000|2022-04-17 12:13:50|3048.66|3040.96|3048.64|3040.94|3048.7|3041|3048.64|3040.94|12
1650197640000|2022-04-17 12:14:00|3048.67|3040.97|3048.72|3041.02|3048.74|3041.04|3048.65|3040.95|15
1650197650000|2022-04-17 12:14:10|3048.71|3041.01|3051.04|3043.34|3051.14|3043.44|3048.71|3041.01|21
1650197660000|2022-04-17 12:14:20|3051|3043.3|3051.51|3043.81|3051.56|3043.86|3050.93|3043.23|34
1650197670000|2022-04-17 12:14:30|3051.52|3043.82|3051.54|3043.84|3051.66|3043.96|3051.51|3043.81|14
1650197680000|2022-04-17 12:14:40|3051.53|3043.83|3051.25|3043.55|3051.53|3043.83|3051.17|3043.47|15
1650197690000|2022-04-17 12:14:50|3051.22|3043.52|3051.16|3043.46|3051.31|3043.61|3051.12|3043.42|31
1650197700000|2022-04-17 12:15:00|3051.17|3043.47|3051.18|3043.48|3051.23|3043.53|3051.09|3043.39|19
1650197710000|2022-04-17 12:15:10|3051.15|3043.45|3051.12|3043.42|3051.18|3043.48|3051.08|3043.38|20
1650197720000|2022-04-17 12:15:20|3051.14|3043.44|3050.92|3043.22|3051.14|3043.44|3050.84|3043.14|22
1650197730000|2022-04-17 12:15:30|3050.91|3043.21|3051.04|3043.34|3051.12|3043.42|3050.88|3043.18|26
1650197740000|2022-04-17 12:15:40|3051.01|3043.31|3049.93|3042.23|3051.08|3043.38|3049.88|3042.18|27
1650197750000|2022-04-17 12:15:50|3049.92|3042.22|3049.57|3041.87|3049.92|3042.22|3049.54|3041.84|32
1650197760000|2022-04-17 12:16:00|3049.59|3041.89|3049.51|3041.81|3049.66|3041.96|3049.47|3041.77|22
1650197770000|2022-04-17 12:16:10|3049.5|3041.8|3049.47|3041.77|3049.53|3041.83|3049.35|3041.65|28
1650197780000|2022-04-17 12:16:20|3049.49|3041.79|3049.44|3041.74|3049.53|3041.83|3049.4|3041.7|22
1650197790000|2022-04-17 12:16:30|3049.45|3041.75|3049.7|3042|3049.73|3042.03|3049.41|3041.71|31
1650197800000|2022-04-17 12:16:40|3049.65|3041.95|3049.62|3041.92|3049.65|3041.95|3049.54|3041.84|17
1650197810000|2022-04-17 12:16:50|3049.59|3041.89|3049.6|3041.9|3049.68|3041.98|3049.58|3041.88|23
1650197820000|2022-04-17 12:17:00|3049.61|3041.91|3049.67|3041.97|3049.7|3042|3049.6|3041.9|16
1650197830000|2022-04-17 12:17:10|3049.65|3041.95|3049.33|3041.63|3049.65|3041.95|3049.3|3041.6|22
1650197840000|2022-04-17 12:17:20|3049.36|3041.66|3048.81|3041.11|3049.36|3041.66|3048.74|3041.04|32
1650197850000|2022-04-17 12:17:30|3048.67|3040.97|3048.38|3040.68|3048.74|3041.04|3048.27|3040.57|24
1650197860000|2022-04-17 12:17:40|3048.35|3040.65|3047.85|3040.15|3048.38|3040.68|3047.73|3040.03|33
1650197870000|2022-04-17 12:17:50|3047.83|3040.13|3048.01|3040.31|3048.04|3040.34|3047.72|3040.02|28
1650197880000|2022-04-17 12:18:00|3048.02|3040.32|3047.99|3040.29|3048.08|3040.38|3047.97|3040.27|23
1650197890000|2022-04-17 12:18:10|3047.98|3040.28|3048|3040.3|3048.03|3040.33|3047.96|3040.26|12
1650197900000|2022-04-17 12:18:20|3048.06|3040.36|3048.02|3040.32|3048.07|3040.37|3047.96|3040.26|17
1650197910000|2022-04-17 12:18:30|3048.04|3040.34|3048.08|3040.38|3048.1|3040.4|3047.97|3040.27|20
1650197920000|2022-04-17 12:18:40|3048.1|3040.4|3048.88|3041.18|3049.11|3041.41|3048.1|3040.4|34
1650197930000|2022-04-17 12:18:50|3048.94|3041.24|3048.91|3041.21|3049.14|3041.44|3048.87|3041.17|15
1650197940000|2022-04-17 12:19:00|3048.92|3041.22|3049.09|3041.39|3049.09|3041.39|3048.92|3041.22|22
1650197950000|2022-04-17 12:19:10|3049.08|3041.38|3049.05|3041.35|3049.14|3041.44|3048.98|3041.28|22
1650197960000|2022-04-17 12:19:20|3049.02|3041.32|3049.08|3041.38|3049.18|3041.48|3049.01|3041.31|10
1650197970000|2022-04-17 12:19:30|3048.99|3041.29|3048.98|3041.28|3049.11|3041.41|3048.97|3041.27|20
1650197980000|2022-04-17 12:19:40|3048.97|3041.27|3049.07|3041.37|3049.08|3041.38|3048.97|3041.27|18
1650197990000|2022-04-17 12:19:50|3049.06|3041.36|3048.86|3041.16|3049.09|3041.39|3048.86|3041.16|23
1650198000000|2022-04-17 12:20:00|3048.89|3041.19|3048.85|3041.15|3048.92|3041.22|3048.79|3041.09|21
1650198010000|2022-04-17 12:20:10|3048.84|3041.14|3048.93|3041.23|3048.97|3041.27|3048.83|3041.13|25
1650198020000|2022-04-17 12:20:20|3048.88|3041.18|3048.91|3041.21|3048.95|3041.25|3048.87|3041.17|16
1650198030000|2022-04-17 12:20:30|3048.92|3041.22|3048.89|3041.19|3048.95|3041.25|3048.88|3041.18|16
1650198040000|2022-04-17 12:20:40|3048.9|3041.2|3048.46|3040.76|3048.9|3041.2|3048.29|3040.59|31
1650198050000|2022-04-17 12:20:50|3048.34|3040.64|3048.48|3040.78|3048.48|3040.78|3048.34|3040.64|16
1650198060000|2022-04-17 12:21:00|3048.49|3040.79|3048.68|3040.98|3048.73|3041.03|3048.49|3040.79|15
1650198070000|2022-04-17 12:21:10|3048.67|3040.97|3048.68|3040.98|3048.69|3040.99|3048.67|3040.97|11
1650198080000|2022-04-17 12:21:20|3048.69|3040.99|3048.7|3041|3048.72|3041.02|3048.61|3040.91|16
1650198090000|2022-04-17 12:21:30|3048.71|3041.01|3048.71|3041.01|3048.71|3041.01|3048.61|3040.91|11
1650198100000|2022-04-17 12:21:40|3048.64|3040.94|3048.71|3041.01|3048.71|3041.01|3048.64|3040.94|10
1650198110000|2022-04-17 12:21:50|3048.7|3041|3048.94|3041.24|3048.97|3041.27|3048.7|3041|16
1650198120000|2022-04-17 12:22:00|3048.96|3041.26|3048.94|3041.24|3048.99|3041.29|3048.94|3041.24|11
1650198130000|2022-04-17 12:22:10|3048.96|3041.26|3049.41|3041.71|3049.41|3041.71|3048.92|3041.22|21
1650198140000|2022-04-17 12:22:20|3049.45|3041.75|3050.72|3043.02|3050.77|3043.07|3049.39|3041.69|31
1650198150000|2022-04-17 12:22:30|3050.73|3043.03|3052.12|3044.42|3052.25|3044.55|3050.72|3043.02|35
1650198160000|2022-04-17 12:22:40|3052.07|3044.37|3052.07|3044.37|3052.14|3044.44|3052.01|3044.31|36
1650198170000|2022-04-17 12:22:50|3052.06|3044.36|3052.05|3044.35|3052.07|3044.37|3051.92|3044.22|33
1650198180000|2022-04-17 12:23:00|3052.01|3044.31|3051.39|3043.69|3052.02|3044.32|3051.39|3043.69|27
1650198190000|2022-04-17 12:23:10|3051.23|3043.53|3051.31|3043.61|3051.39|3043.69|3051.23|3043.53|23
1650198200000|2022-04-17 12:23:20|3051.33|3043.63|3051.3|3043.6|3051.43|3043.73|3051.25|3043.55|29
1650198210000|2022-04-17 12:23:30|3051.32|3043.62|3051.29|3043.59|3051.46|3043.76|3051.26|3043.56|25
1650198220000|2022-04-17 12:23:40|3051.27|3043.57|3051.37|3043.67|3051.37|3043.67|3051.16|3043.46|30
1650198230000|2022-04-17 12:23:50|3051.36|3043.66|3051.35|3043.65|3051.47|3043.77|3051.3|3043.6|18
1650198240000|2022-04-17 12:24:00|3051.37|3043.67|3051.43|3043.73|3051.49|3043.79|3051.37|3043.67|16
1650198250000|2022-04-17 12:24:10|3051.47|3043.77|3051.37|3043.67|3051.47|3043.77|3051.24|3043.54|21
1650198260000|2022-04-17 12:24:20|3051.41|3043.71|3051.31|3043.61|3051.41|3043.71|3051.27|3043.57|9
1650198270000|2022-04-17 12:24:30|3051.24|3043.54|3051.26|3043.56|3051.31|3043.61|3051.16|3043.46|19
1650198280000|2022-04-17 12:24:40|3051.25|3043.55|3051.31|3043.61|3051.31|3043.61|3051.16|3043.46|14
1650198290000|2022-04-17 12:24:50|3051.29|3043.59|3051.33|3043.63|3051.4|3043.7|3051.17|3043.47|21
1650198300000|2022-04-17 12:25:00|3051.28|3043.58|3052.13|3044.43|3052.13|3044.43|3051.27|3043.57|27
1650198310000|2022-04-17 12:25:10|3052.14|3044.44|3052.23|3044.53|3052.25|3044.55|3052.07|3044.37|27
1650198320000|2022-04-17 12:25:20|3052.28|3044.58|3052.42|3044.72|3052.45|3044.75|3052.28|3044.58|24
1650198330000|2022-04-17 12:25:30|3052.43|3044.73|3052.8|3045.1|3052.82|3045.12|3052.33|3044.63|29
1650198340000|2022-04-17 12:25:40|3052.79|3045.09|3053.09|3045.39|3053.14|3045.44|3052.74|3045.04|28
1650198350000|2022-04-17 12:25:50|3053.07|3045.37|3052.86|3045.16|3053.21|3045.51|3052.86|3045.16|33
1650198360000|2022-04-17 12:26:00|3052.9|3045.2|3052.66|3044.96|3053.01|3045.31|3052.66|3044.96|15
1650198370000|2022-04-17 12:26:10|3052.6|3044.9|3052.14|3044.44|3052.6|3044.9|3052.12|3044.42|21
1650198380000|2022-04-17 12:26:20|3052.15|3044.45|3052.17|3044.47|3052.23|3044.53|3052.14|3044.44|8
1650198390000|2022-04-17 12:26:30|3052.21|3044.51|3051.99|3044.29|3052.21|3044.51|3051.54|3043.84|20
1650198400000|2022-04-17 12:26:40|3051.96|3044.26|3052.06|3044.36|3052.09|3044.39|3051.94|3044.24|28
1650198410000|2022-04-17 12:26:50|3052.05|3044.35|3052.07|3044.37|3052.08|3044.38|3052.01|3044.31|29
1650198420000|2022-04-17 12:27:00|3052.05|3044.35|3052.04|3044.34|3052.09|3044.39|3052.02|3044.32|25
1650198430000|2022-04-17 12:27:10|3052.02|3044.32|3052.12|3044.42|3052.21|3044.51|3052.02|3044.32|29
1650198440000|2022-04-17 12:27:20|3052.07|3044.37|3052.13|3044.43|3052.23|3044.53|3052.07|3044.37|28
1650198450000|2022-04-17 12:27:30|3052.14|3044.44|3051.92|3044.22|3052.24|3044.54|3051.82|3044.12|30
1650198460000|2022-04-17 12:27:40|3051.97|3044.27|3051.95|3044.25|3051.99|3044.29|3051.94|3044.24|16
1650198470000|2022-04-17 12:27:50|3051.99|3044.29|3052.14|3044.44|3052.19|3044.49|3051.93|3044.23|26
1650198480000|2022-04-17 12:28:00|3052.13|3044.43|3051.74|3044.04|3052.19|3044.49|3051.74|3044.04|33
1650198490000|2022-04-17 12:28:10|3051.78|3044.08|3051.75|3044.05|3051.82|3044.12|3051.56|3043.86|32
1650198500000|2022-04-17 12:28:20|3051.82|3044.12|3051.75|3044.05|3051.87|3044.17|3051.7|3044|31
1650198510000|2022-04-17 12:28:30|3051.8|3044.1|3051.89|3044.19|3051.92|3044.22|3051.62|3043.92|22
1650198520000|2022-04-17 12:28:40|3051.88|3044.18|3052.05|3044.35|3052.08|3044.38|3051.68|3043.98|28
1650198530000|2022-04-17 12:28:50|3052.08|3044.38|3052.12|3044.42|3052.13|3044.43|3052|3044.3|22
1650198540000|2022-04-17 12:29:00|3052.14|3044.44|3052.25|3044.55|3052.34|3044.64|3052.11|3044.41|25
1650198550000|2022-04-17 12:29:10|3052.22|3044.52|3052.19|3044.49|3052.28|3044.58|3051.6|3043.9|18
1650198560000|2022-04-17 12:29:20|3052.22|3044.52|3052.22|3044.52|3052.27|3044.57|3052.13|3044.43|26
1650198570000|2022-04-17 12:29:30|3052.23|3044.53|3052.21|3044.51|3052.28|3044.58|3052.16|3044.46|21
1650198580000|2022-04-17 12:29:40|3052.24|3044.54|3052.25|3044.55|3052.35|3044.65|3052.15|3044.45|28
1650198590000|2022-04-17 12:29:50|3052.27|3044.57|3052.29|3044.59|3052.39|3044.69|3052.27|3044.57|27
1650198600000|2022-04-17 12:30:00|3052.34|3044.64|3052.19|3044.49|3052.35|3044.65|3052.19|3044.49|28
1650198610000|2022-04-17 12:30:10|3052.27|3044.57|3052.3|3044.6|3052.35|3044.65|3052.25|3044.55|6
1650198620000|2022-04-17 12:30:20|3052.22|3044.52|3052.29|3044.59|3052.38|3044.68|3052.22|3044.52|19
1650198630000|2022-04-17 12:30:30|3052.28|3044.58|3052.27|3044.57|3052.32|3044.62|3052.24|3044.54|16
1650198640000|2022-04-17 12:30:40|3052.21|3044.51|3052.33|3044.63|3052.33|3044.63|3052.21|3044.51|17
1650198650000|2022-04-17 12:30:50|3052.31|3044.61|3052.33|3044.63|3052.34|3044.64|3052.25|3044.55|14
1650198660000|2022-04-17 12:31:00|3052.32|3044.62|3052.32|3044.62|3052.35|3044.65|3052.29|3044.59|12
1650198670000|2022-04-17 12:31:10|3052.33|3044.63|3052.31|3044.61|3052.34|3044.64|3052.28|3044.58|18
1650198680000|2022-04-17 12:31:20|3052.29|3044.59|3053.36|3045.66|3053.36|3045.66|3052.25|3044.55|21
1650198690000|2022-04-17 12:31:30|3053.37|3045.67|3053.81|3046.11|3053.87|3046.17|3053.37|3045.67|31
1650198700000|2022-04-17 12:31:40|3053.78|3046.08|3053.83|3046.13|3053.85|3046.15|3053.78|3046.08|29
1650198710000|2022-04-17 12:31:50|3053.86|3046.16|3053.85|3046.15|3053.86|3046.16|3053.84|3046.14|30
1650198720000|2022-04-17 12:32:00|3053.86|3046.16|3053.87|3046.17|3053.9|3046.2|3053.84|3046.14|34
1650198730000|2022-04-17 12:32:10|3053.86|3046.16|3053.85|3046.15|3053.87|3046.17|3053.77|3046.07|29
1650198740000|2022-04-17 12:32:20|3053.86|3046.16|3053.89|3046.19|3053.93|3046.23|3053.85|3046.15|19
1650198750000|2022-04-17 12:32:30|3053.9|3046.2|3053.47|3045.77|3054|3046.3|3053.47|3045.77|22
1650198760000|2022-04-17 12:32:40|3053.46|3045.76|3053.36|3045.66|3053.54|3045.84|3053.35|3045.65|19
1650198770000|2022-04-17 12:32:50|3053.35|3045.65|3053.28|3045.58|3053.41|3045.71|3053.28|3045.58|11
1650198780000|2022-04-17 12:33:00|3053.23|3045.53|3053.09|3045.39|3053.23|3045.53|3052.86|3045.16|25
1650198790000|2022-04-17 12:33:10|3053.01|3045.31|3052.95|3045.25|3053.01|3045.31|3052.92|3045.22|7
1650198800000|2022-04-17 12:33:20|3052.93|3045.23|3053.06|3045.36|3053.09|3045.39|3052.89|3045.19|15
1650198810000|2022-04-17 12:33:30|3053|3045.3|3053.04|3045.34|3053.05|3045.35|3052.92|3045.22|10
1650198820000|2022-04-17 12:33:40|3053.05|3045.35|3052.81|3045.11|3053.07|3045.37|3052.81|3045.11|19
1650198830000|2022-04-17 12:33:50|3052.83|3045.13|3052.82|3045.12|3052.95|3045.25|3052.82|3045.12|19
1650198840000|2022-04-17 12:34:00|3052.81|3045.11|3052.86|3045.16|3052.92|3045.22|3052.81|3045.11|9
1650198850000|2022-04-17 12:34:10|3052.91|3045.21|3052.88|3045.18|3052.93|3045.23|3052.84|3045.14|12
1650198860000|2022-04-17 12:34:20|3052.92|3045.22|3052.89|3045.19|3052.93|3045.23|3052.89|3045.19|4
1650198870000|2022-04-17 12:34:30|3052.9|3045.2|3052.86|3045.16|3052.93|3045.23|3052.85|3045.15|13
1650198880000|2022-04-17 12:34:40|3052.9|3045.2|3053.03|3045.33|3053.07|3045.37|3052.9|3045.2|11
1650198890000|2022-04-17 12:34:50|3052.99|3045.29|3053.05|3045.35|3053.06|3045.36|3052.99|3045.29|12
1650198900000|2022-04-17 12:35:00|3052.98|3045.28|3053.01|3045.31|3053.15|3045.45|3052.98|3045.28|16
1650198910000|2022-04-17 12:35:10|3053.03|3045.33|3053.02|3045.32|3053.08|3045.38|3053.01|3045.31|12
1650198920000|2022-04-17 12:35:20|3053.03|3045.33|3053.1|3045.4|3053.11|3045.41|3052.95|3045.25|19
1650198930000|2022-04-17 12:35:30|3053.06|3045.36|3053.12|3045.42|3053.15|3045.45|3053.02|3045.32|19
1650198940000|2022-04-17 12:35:40|3053.1|3045.4|3053.04|3045.34|3053.16|3045.46|3052.95|3045.25|22
1650198950000|2022-04-17 12:35:50|3053.08|3045.38|3053.1|3045.4|3053.13|3045.43|3053.03|3045.33|16
1650198960000|2022-04-17 12:36:00|3053.06|3045.36|3053.21|3045.51|3053.22|3045.52|3053.06|3045.36|15
1650198970000|2022-04-17 12:36:10|3053.23|3045.53|3053.29|3045.59|3053.29|3045.59|3053.22|3045.52|8
1650198980000|2022-04-17 12:36:20|3053.26|3045.56|3053.41|3045.71|3053.41|3045.71|3053.25|3045.55|18
1650198990000|2022-04-17 12:36:30|3053.43|3045.73|3053.95|3046.25|3053.96|3046.26|3053.4|3045.7|31
1650199000000|2022-04-17 12:36:40|3053.73|3046.03|3054.61|3046.91|3054.61|3046.91|3053.73|3046.03|21
1650199010000|2022-04-17 12:36:50|3054.62|3046.92|3055|3047.3|3055.06|3047.36|3054.61|3046.91|28
1650199020000|2022-04-17 12:37:00|3055.03|3047.33|3055.02|3047.32|3055.04|3047.34|3054.98|3047.28|19
1650199030000|2022-04-17 12:37:10|3054.98|3047.28|3054.46|3046.76|3054.98|3047.28|3054.43|3046.73|29
1650199040000|2022-04-17 12:37:20|3054.48|3046.78|3054.49|3046.79|3054.49|3046.79|3054.45|3046.75|10
1650199050000|2022-04-17 12:37:30|3054.48|3046.78|3054.49|3046.79|3054.49|3046.79|3054.47|3046.77|4
1650199060000|2022-04-17 12:37:40|3054.47|3046.77|3054.55|3046.85|3054.62|3046.92|3054.47|3046.77|25
1650199070000|2022-04-17 12:37:50|3054.57|3046.87|3054.94|3047.24|3055.02|3047.32|3054.55|3046.85|22
1650199080000|2022-04-17 12:38:00|3055.01|3047.31|3054.99|3047.29|3055.05|3047.35|3054.92|3047.22|20
1650199090000|2022-04-17 12:38:10|3055.05|3047.35|3055.23|3047.53|3055.26|3047.56|3055.05|3047.35|19
1650199100000|2022-04-17 12:38:20|3055.24|3047.54|3055.23|3047.53|3055.25|3047.55|3055.21|3047.51|16
1650199110000|2022-04-17 12:38:30|3055.24|3047.54|3055.15|3047.45|3055.25|3047.55|3055.15|3047.45|11
1650199120000|2022-04-17 12:38:40|3055.16|3047.46|3055.15|3047.45|3055.2|3047.5|3055.12|3047.42|19
1650199130000|2022-04-17 12:38:50|3055.16|3047.46|3055.12|3047.42|3055.19|3047.49|3055.04|3047.34|26
1650199140000|2022-04-17 12:39:00|3055.08|3047.38|3055.12|3047.42|3055.16|3047.46|3055.08|3047.38|16
1650199150000|2022-04-17 12:39:10|3055.15|3047.45|3055.18|3047.48|3055.2|3047.5|3055.13|3047.43|13
1650199160000|2022-04-17 12:39:20|3055.19|3047.49|3055.15|3047.45|3055.21|3047.51|3055.12|3047.42|12
1650199170000|2022-04-17 12:39:30|3055.14|3047.44|3055.1|3047.4|3055.23|3047.53|3055.1|3047.4|17
1650199180000|2022-04-17 12:39:40|3055.15|3047.45|3055.11|3047.41|3055.15|3047.45|3055.11|3047.41|12
1650199190000|2022-04-17 12:39:50|3055.1|3047.4|3055.17|3047.47|3055.19|3047.49|3055.1|3047.4|12
1650199200000|2022-04-17 12:40:00|3055.16|3047.46|3054.94|3047.24|3055.17|3047.47|3054.94|3047.24|12
1650199210000|2022-04-17 12:40:10|3054.93|3047.23|3055.06|3047.36|3055.08|3047.38|3054.72|3047.02|21
1650199220000|2022-04-17 12:40:20|3055.09|3047.39|3054.97|3047.27|3055.09|3047.39|3054.87|3047.17|11
1650199230000|2022-04-17 12:40:30|3054.93|3047.23|3054.99|3047.29|3055.08|3047.38|3054.9|3047.2|19
1650199240000|2022-04-17 12:40:40|3054.97|3047.27|3054.94|3047.24|3055.01|3047.31|3054.94|3047.24|8
1650199250000|2022-04-17 12:40:50|3054.93|3047.23|3055.15|3047.45|3055.2|3047.5|3054.93|3047.23|24
1650199260000|2022-04-17 12:41:00|3055.16|3047.46|3055.17|3047.47|3055.17|3047.47|3055.05|3047.35|14
1650199270000|2022-04-17 12:41:10|3055.18|3047.48|3055.08|3047.38|3055.21|3047.51|3054.95|3047.25|14
1650199280000|2022-04-17 12:41:20|3055.09|3047.39|3055.12|3047.42|3055.14|3047.44|3055.08|3047.38|11
1650199290000|2022-04-17 12:41:30|3055.15|3047.45|3055.14|3047.44|3055.17|3047.47|3055.1|3047.4|12
1650199300000|2022-04-17 12:41:40|3055.18|3047.48|3055.18|3047.48|3055.18|3047.48|3054.95|3047.25|25
1650199310000|2022-04-17 12:41:50|3055.2|3047.5|3055.2|3047.5|3055.23|3047.53|3055.13|3047.43|14
1650199320000|2022-04-17 12:42:00|3055.18|3047.48|3055.18|3047.48|3055.21|3047.51|3055.11|3047.41|18
1650199330000|2022-04-17 12:42:10|3055.2|3047.5|3055.2|3047.5|3055.2|3047.5|3055.15|3047.45|10
1650199340000|2022-04-17 12:42:20|3055.21|3047.51|3055.22|3047.52|3055.23|3047.53|3055.21|3047.51|4
1650199350000|2022-04-17 12:42:30|3055.23|3047.53|3055.22|3047.52|3055.23|3047.53|3055.17|3047.47|4
1650199360000|2022-04-17 12:42:40|3055.21|3047.51|3055.23|3047.53|3055.23|3047.53|3055.14|3047.44|10
1650199380000|2022-04-17 12:43:00|3055.22|3047.52|3055.21|3047.51|3055.23|3047.53|3055.21|3047.51|6
1650199390000|2022-04-17 12:43:10|3055.26|3047.56|3058.04|3050.34|3058.26|3050.56|3055.26|3047.56|27
1650199400000|2022-04-17 12:43:20|3058.06|3050.36|3058.1|3050.4|3058.13|3050.43|3058.04|3050.34|22
1650199410000|2022-04-17 12:43:30|3058.09|3050.39|3058.09|3050.39|3058.13|3050.43|3058.06|3050.36|22
1650199420000|2022-04-17 12:43:40|3058.08|3050.38|3058.04|3050.34|3058.11|3050.41|3058.03|3050.33|17
1650199430000|2022-04-17 12:43:50|3058.06|3050.36|3058.14|3050.44|3058.17|3050.47|3058.05|3050.35|25
1650199440000|2022-04-17 12:44:00|3058.15|3050.45|3058.26|3050.56|3058.29|3050.59|3058.15|3050.45|25
1650199450000|2022-04-17 12:44:10|3058.28|3050.58|3058.38|3050.68|3058.42|3050.72|3058.28|3050.58|29
1650199460000|2022-04-17 12:44:20|3058.4|3050.7|3058.16|3050.46|3058.45|3050.75|3058.11|3050.41|25
1650199470000|2022-04-17 12:44:30|3058.17|3050.47|3058.07|3050.37|3058.22|3050.52|3057.98|3050.28|14
1650199480000|2022-04-17 12:44:40|3058.04|3050.34|3058.09|3050.39|3058.11|3050.41|3058.04|3050.34|13
1650199490000|2022-04-17 12:44:50|3058.11|3050.41|3058.04|3050.34|3058.11|3050.41|3058|3050.3|12
1650199500000|2022-04-17 12:45:00|3058.1|3050.4|3058.3|3050.6|3058.32|3050.62|3058.1|3050.4|22
1650199510000|2022-04-17 12:45:10|3058.28|3050.58|3058.41|3050.71|3058.41|3050.71|3058.2|3050.5|11
1650199520000|2022-04-17 12:45:20|3058.42|3050.72|3058.41|3050.71|3058.43|3050.73|3058.41|3050.71|7
1650199530000|2022-04-17 12:45:30|3058.34|3050.64|3058.37|3050.67|3058.38|3050.68|3058.34|3050.64|13
1650199540000|2022-04-17 12:45:40|3058.39|3050.69|3058.43|3050.73|3058.45|3050.75|3058.34|3050.64|14
1650199550000|2022-04-17 12:45:50|3058.44|3050.74|3058.45|3050.75|3058.48|3050.78|3058.4|3050.7|11
1650199560000|2022-04-17 12:46:00|3058.44|3050.74|3058.54|3050.84|3058.54|3050.84|3058.44|3050.74|15
1650199570000|2022-04-17 12:46:10|3058.52|3050.82|3058.5|3050.8|3058.56|3050.86|3058.48|3050.78|13
1650199580000|2022-04-17 12:46:20|3058.51|3050.81|3057.93|3050.23|3058.57|3050.87|3057.91|3050.21|16
1650199590000|2022-04-17 12:46:30|3057.92|3050.22|3057.8|3050.1|3057.97|3050.27|3057.78|3050.08|23
1650199600000|2022-04-17 12:46:40|3057.79|3050.09|3057.86|3050.16|3057.87|3050.17|3057.76|3050.06|20
1650199610000|2022-04-17 12:46:50|3057.85|3050.15|3057.41|3049.71|3057.85|3050.15|3057.38|3049.68|32
1650199620000|2022-04-17 12:47:00|3057.4|3049.7|3057.42|3049.72|3057.47|3049.77|3057.29|3049.59|24
1650199630000|2022-04-17 12:47:10|3057.31|3049.61|3056.75|3049.05|3057.43|3049.73|3056.75|3049.05|29
1650199640000|2022-04-17 12:47:20|3056.74|3049.04|3056.64|3048.94|3056.82|3049.12|3056.63|3048.93|29
1650199650000|2022-04-17 12:47:30|3056.69|3048.99|3056.51|3048.81|3056.71|3049.01|3056.4|3048.7|26
1650199660000|2022-04-17 12:47:40|3056.52|3048.82|3056.48|3048.78|3056.55|3048.85|3056.13|3048.43|33
1650199670000|2022-04-17 12:47:50|3056.42|3048.72|3056.45|3048.75|3056.52|3048.82|3056.42|3048.72|11
1650199680000|2022-04-17 12:48:00|3056.43|3048.73|3056.37|3048.67|3056.47|3048.77|3056.32|3048.62|23
1650199690000|2022-04-17 12:48:10|3056.33|3048.63|3056.05|3048.35|3056.42|3048.72|3056.02|3048.32|24
1650199700000|2022-04-17 12:48:20|3056.12|3048.42|3056.01|3048.31|3056.12|3048.42|3055.97|3048.27|20
1650199710000|2022-04-17 12:48:30|3055.97|3048.27|3055.86|3048.16|3056.02|3048.32|3055.83|3048.13|14
1650199720000|2022-04-17 12:48:40|3055.82|3048.12|3055.7|3048|3055.84|3048.14|3055.7|3048|14
1650199730000|2022-04-17 12:48:50|3055.71|3048.01|3055.53|3047.83|3055.73|3048.03|3055.53|3047.83|8
1650199740000|2022-04-17 12:49:00|3055.58|3047.88|3054.99|3047.29|3055.58|3047.88|3054.93|3047.23|30
1650199750000|2022-04-17 12:49:10|3054.91|3047.21|3054.89|3047.19|3054.94|3047.24|3054.8|3047.1|17
1650199760000|2022-04-17 12:49:20|3054.92|3047.22|3054.97|3047.27|3055|3047.3|3054.92|3047.22|6
1650199770000|2022-04-17 12:49:30|3054.98|3047.28|3055.45|3047.75|3055.45|3047.75|3054.91|3047.21|15
1650199780000|2022-04-17 12:49:40|3055.46|3047.76|3056.08|3048.38|3056.11|3048.41|3055.46|3047.76|26
1650199790000|2022-04-17 12:49:50|3056.04|3048.34|3056.05|3048.35|3056.06|3048.36|3055.97|3048.27|19
1650199800000|2022-04-17 12:50:00|3056.04|3048.34|3055.94|3048.24|3056.04|3048.34|3055.9|3048.2|16
1650199810000|2022-04-17 12:50:10|3055.93|3048.23|3056.02|3048.32|3056.06|3048.36|3055.89|3048.19|17
1650199820000|2022-04-17 12:50:20|3056.01|3048.31|3056|3048.3|3056.01|3048.31|3055.95|3048.25|13
1650199830000|2022-04-17 12:50:30|3055.96|3048.26|3056.01|3048.31|3056.03|3048.33|3055.96|3048.26|10
1650199840000|2022-04-17 12:50:40|3056.03|3048.33|3055.78|3048.08|3056.04|3048.34|3055.75|3048.05|16
1650199850000|2022-04-17 12:50:50|3055.77|3048.07|3055.78|3048.08|3055.82|3048.12|3055.74|3048.04|12
1650199860000|2022-04-17 12:51:00|3055.76|3048.06|3055.65|3047.95|3055.85|3048.15|3055.58|3047.88|14
1650199870000|2022-04-17 12:51:10|3055.6|3047.9|3055.45|3047.75|3055.6|3047.9|3055.42|3047.72|18
1650199880000|2022-04-17 12:51:20|3055.46|3047.76|3054.9|3047.2|3055.46|3047.76|3054.89|3047.19|15
1650199890000|2022-04-17 12:51:30|3054.91|3047.21|3054.93|3047.23|3054.94|3047.24|3054.89|3047.19|10
1650199900000|2022-04-17 12:51:40|3054.96|3047.26|3055.03|3047.33|3055.13|3047.43|3054.96|3047.26|17
1650199910000|2022-04-17 12:51:50|3054.98|3047.28|3054.96|3047.26|3055.06|3047.36|3054.94|3047.24|29
1650199920000|2022-04-17 12:52:00|3054.97|3047.27|3054.96|3047.26|3055.04|3047.34|3054.66|3046.96|16
1650199930000|2022-04-17 12:52:10|3054.99|3047.29|3054.98|3047.28|3055.02|3047.32|3054.95|3047.25|14
1650199950000|2022-04-17 12:52:30|3054.95|3047.25|3054.97|3047.27|3055.05|3047.35|3054.93|3047.23|13
1650199960000|2022-04-17 12:52:40|3054.98|3047.28|3054.99|3047.29|3055.06|3047.36|3054.98|3047.28|12
1650199970000|2022-04-17 12:52:50|3054.92|3047.22|3055.03|3047.33|3055.03|3047.33|3054.92|3047.22|11
1650199980000|2022-04-17 12:53:00|3055.04|3047.34|3054.42|3046.72|3055.04|3047.34|3054.42|3046.72|25
1650199990000|2022-04-17 12:53:10|3054.45|3046.75|3054.47|3046.77|3054.53|3046.83|3054.45|3046.75|13
1650200000000|2022-04-17 12:53:20|3054.46|3046.76|3054.17|3046.47|3054.47|3046.77|3054.17|3046.47|12
1650200010000|2022-04-17 12:53:30|3054.11|3046.41|3054.14|3046.44|3054.2|3046.5|3054.11|3046.41|21
1650200020000|2022-04-17 12:53:40|3054.12|3046.42|3054.06|3046.36|3054.12|3046.42|3054.06|3046.36|12
1650200030000|2022-04-17 12:53:50|3054.08|3046.38|3053.99|3046.29|3054.09|3046.39|3053.97|3046.27|24
1650200040000|2022-04-17 12:54:00|3054|3046.3|3054|3046.3|3054.01|3046.31|3053.97|3046.27|13
1650200050000|2022-04-17 12:54:10|3054.01|3046.31|3053.54|3045.84|3054.04|3046.34|3053.54|3045.84|26
1650200060000|2022-04-17 12:54:20|3053.53|3045.83|3053.81|3046.11|3053.85|3046.15|3053.53|3045.83|22
1650200070000|2022-04-17 12:54:30|3053.82|3046.12|3053.75|3046.05|3053.89|3046.19|3053.74|3046.04|18
1650200080000|2022-04-17 12:54:40|3053.74|3046.04|3053.71|3046.01|3053.79|3046.09|3053.67|3045.97|19
1650200090000|2022-04-17 12:54:50|3053.74|3046.04|3053.61|3045.91|3053.74|3046.04|3053.6|3045.9|19
1650200100000|2022-04-17 12:55:00|3053.57|3045.87|3053.57|3045.87|3053.66|3045.96|3053.42|3045.72|12
1650200110000|2022-04-17 12:55:10|3053.56|3045.86|3053.67|3045.97|3053.68|3045.98|3053.56|3045.86|17
1650200120000|2022-04-17 12:55:20|3053.65|3045.95|3053.61|3045.91|3053.67|3045.97|3053.56|3045.86|10
1650200130000|2022-04-17 12:55:30|3053.63|3045.93|3053.62|3045.92|3053.65|3045.95|3053.57|3045.87|10
1650200140000|2022-04-17 12:55:40|3053.58|3045.88|3053.62|3045.92|3053.62|3045.92|3053.58|3045.88|12
1650200150000|2022-04-17 12:55:50|3053.65|3045.95|3054.25|3046.55|3054.25|3046.55|3053.65|3045.95|14
1650200160000|2022-04-17 12:56:00|3054.27|3046.57|3054.22|3046.52|3054.31|3046.61|3054.09|3046.39|19
1650200170000|2022-04-17 12:56:10|3054.23|3046.53|3054.25|3046.55|3054.25|3046.55|3054.16|3046.46|8
1650200180000|2022-04-17 12:56:20|3054.18|3046.48|3054.19|3046.49|3054.2|3046.5|3054.12|3046.42|6
1650200190000|2022-04-17 12:56:30|3054.18|3046.48|3054.3|3046.6|3054.32|3046.62|3054.17|3046.47|19
1650200200000|2022-04-17 12:56:40|3054.31|3046.61|3054.35|3046.65|3054.36|3046.66|3054.31|3046.61|10
1650200210000|2022-04-17 12:56:50|3054.32|3046.62|3053.83|3046.13|3054.32|3046.62|3053.82|3046.12|15
1650200220000|2022-04-17 12:57:00|3053.81|3046.11|3053.8|3046.1|3053.82|3046.12|3053.79|3046.09|9
1650200230000|2022-04-17 12:57:10|3053.81|3046.11|3053.77|3046.07|3053.82|3046.12|3053.77|3046.07|21
1650200240000|2022-04-17 12:57:20|3053.48|3045.78|3052.91|3045.21|3053.48|3045.78|3052.91|3045.21|24
1650200250000|2022-04-17 12:57:30|3052.93|3045.23|3052.5|3044.8|3052.94|3045.24|3052.49|3044.79|24
1650200260000|2022-04-17 12:57:40|3052.52|3044.82|3052.45|3044.75|3052.58|3044.88|3052.41|3044.71|16
1650200270000|2022-04-17 12:57:50|3052.16|3044.46|3052.16|3044.46|3052.23|3044.53|3052.14|3044.44|21
1650200280000|2022-04-17 12:58:00|3052.14|3044.44|3052.13|3044.43|3052.15|3044.45|3052.1|3044.4|10
1650200290000|2022-04-17 12:58:10|3052.12|3044.42|3052.16|3044.46|3052.19|3044.49|3052.12|3044.42|14
1650200300000|2022-04-17 12:58:20|3052.14|3044.44|3053.37|3045.67|3053.37|3045.67|3052.14|3044.44|18
1650200310000|2022-04-17 12:58:30|3053.35|3045.65|3052.46|3044.76|3053.36|3045.66|3052.46|3044.76|23
1650200320000|2022-04-17 12:58:40|3052.45|3044.75|3052.73|3045.03|3052.73|3045.03|3052.43|3044.73|13
1650200330000|2022-04-17 12:58:50|3052.67|3044.97|3052.82|3045.12|3052.82|3045.12|3052.62|3044.92|13
1650200340000|2022-04-17 12:59:00|3052.84|3045.14|3052.78|3045.08|3052.84|3045.14|3052.72|3045.02|12
1650200350000|2022-04-17 12:59:10|3052.77|3045.07|3052.84|3045.14|3052.84|3045.14|3052.75|3045.05|16
1650200360000|2022-04-17 12:59:20|3052.76|3045.06|3053.07|3045.37|3053.15|3045.45|3052.76|3045.06|22
1650200370000|2022-04-17 12:59:30|3053.01|3045.31|3053|3045.3|3053.02|3045.32|3053|3045.3|4
1650200380000|2022-04-17 12:59:40|3052.97|3045.27|3052.99|3045.29|3053.02|3045.32|3052.97|3045.27|5
1650200390000|2022-04-17 12:59:50|3053.02|3045.32|3052.96|3045.26|3053.02|3045.32|3052.96|3045.26|3
1650200400000|2022-04-17 13:00:00|3052.95|3045.25|3052.89|3045.19|3052.99|3045.29|3052.89|3045.19|14
1650200410000|2022-04-17 13:00:10|3052.9|3045.2|3052.91|3045.21|3052.97|3045.27|3052.9|3045.2|13
1650200420000|2022-04-17 13:00:20|3052.92|3045.22|3052.82|3045.12|3052.95|3045.25|3052.69|3044.99|16
1650200430000|2022-04-17 13:00:30|3052.84|3045.14|3052.68|3044.98|3052.92|3045.22|3052.65|3044.95|23
1650200440000|2022-04-17 13:00:40|3052.65|3044.95|3052.66|3044.96|3052.68|3044.98|3052.65|3044.95|5
1650200450000|2022-04-17 13:00:50|3052.71|3045.01|3052.39|3044.69|3052.83|3045.13|3052.28|3044.58|18
1650200460000|2022-04-17 13:01:00|3052.35|3044.65|3052.43|3044.73|3052.45|3044.75|3052.34|3044.64|21
1650200470000|2022-04-17 13:01:10|3052.45|3044.75|3052.48|3044.78|3052.49|3044.79|3052.42|3044.72|17
1650200480000|2022-04-17 13:01:20|3052.5|3044.8|3052.45|3044.75|3052.5|3044.8|3052.43|3044.73|13
1650200490000|2022-04-17 13:01:30|3052.47|3044.77|3052.47|3044.77|3052.49|3044.79|3052.46|3044.76|13
1650200500000|2022-04-17 13:01:40|3052.45|3044.75|3052.31|3044.61|3052.45|3044.75|3052.3|3044.6|16
1650200520000|2022-04-17 13:02:00|3052.27|3044.57|3052.31|3044.61|3052.31|3044.61|3052.27|3044.57|9
1650200550000|2022-04-17 13:02:30|3052.29|3044.59|3052.08|3044.38|3052.31|3044.61|3051.71|3044.01|11
1650200560000|2022-04-17 13:02:40|3052.07|3044.37|3051.69|3043.99|3052.08|3044.38|3051.66|3043.96|18
1650200570000|2022-04-17 13:02:50|3051.65|3043.95|3051.45|3043.75|3051.65|3043.95|3051.44|3043.74|11
1650200580000|2022-04-17 13:03:00|3051.46|3043.76|3051.53|3043.83|3051.58|3043.88|3051.46|3043.76|16
1650200590000|2022-04-17 13:03:10|3051.52|3043.82|3051.53|3043.83|3051.53|3043.83|3051.52|3043.82|2
1650200610000|2022-04-17 13:03:30|3051.49|3043.79|3051.48|3043.78|3051.49|3043.79|3051.48|3043.78|2
1650200620000|2022-04-17 13:03:40|3051.49|3043.79|3051.55|3043.85|3051.55|3043.85|3051.49|3043.79|6
1650200630000|2022-04-17 13:03:50|3051.51|3043.81|3051.54|3043.84|3051.59|3043.89|3051.47|3043.77|14
1650200640000|2022-04-17 13:04:00|3051.5|3043.8|3051.4|3043.7|3051.5|3043.8|3051.4|3043.7|13
1650200650000|2022-04-17 13:04:10|3051.42|3043.72|3051.81|3044.11|3051.81|3044.11|3051.39|3043.69|6
1650200660000|2022-04-17 13:04:20|3051.76|3044.06|3051.81|3044.11|3051.81|3044.11|3051.74|3044.04|7
1650200670000|2022-04-17 13:04:30|3051.82|3044.12|3051.98|3044.28|3052.06|3044.36|3051.82|3044.12|7
1650200680000|2022-04-17 13:04:40|3051.97|3044.27|3051.95|3044.25|3051.97|3044.27|3051.88|3044.18|10
1650200690000|2022-04-17 13:04:50|3051.9|3044.2|3051.77|3044.07|3051.94|3044.24|3051.74|3044.04|25
1650200700000|2022-04-17 13:05:00|3051.8|3044.1|3052.11|3044.41|3052.11|3044.41|3051.66|3043.96|25
1650200710000|2022-04-17 13:05:10|3052.14|3044.44|3052.17|3044.47|3052.17|3044.47|3052.04|3044.34|8
1650200720000|2022-04-17 13:05:20|3052.18|3044.48|3052.57|3044.87|3052.64|3044.94|3052.18|3044.48|6
1650200730000|2022-04-17 13:05:30|3052.56|3044.86|3052.52|3044.82|3052.57|3044.87|3052.28|3044.58|7
1650200740000|2022-04-17 13:05:40|3052.51|3044.81|3052.59|3044.89|3052.59|3044.89|3052.51|3044.81|15
1650200750000|2022-04-17 13:05:50|3052.51|3044.81|3052.52|3044.82|3052.59|3044.89|3052.51|3044.81|15
1650200760000|2022-04-17 13:06:00|3052.57|3044.87|3052.3|3044.6|3052.57|3044.87|3052.22|3044.52|17
1650200770000|2022-04-17 13:06:10|3052.32|3044.62|3052.33|3044.63|3052.33|3044.63|3052.26|3044.56|14
1650200780000|2022-04-17 13:06:20|3052.34|3044.64|3052.3|3044.6|3052.36|3044.66|3052.26|3044.56|19
1650200790000|2022-04-17 13:06:30|3052.28|3044.58|3052.24|3044.54|3052.31|3044.61|3052.2|3044.5|11
1650200800000|2022-04-17 13:06:40|3052.27|3044.57|3052.14|3044.44|3052.38|3044.68|3052.13|3044.43|20
1650200810000|2022-04-17 13:06:50|3052.17|3044.47|3052.25|3044.55|3052.26|3044.56|3052.11|3044.41|27
1650200820000|2022-04-17 13:07:00|3052.22|3044.52|3052.2|3044.5|3052.26|3044.56|3052.15|3044.45|19
1650200830000|2022-04-17 13:07:10|3052.21|3044.51|3052.12|3044.42|3052.21|3044.51|3052.1|3044.4|10
1650200840000|2022-04-17 13:07:20|3052.11|3044.41|3052.18|3044.48|3052.19|3044.49|3052.1|3044.4|8
1650200850000|2022-04-17 13:07:30|3052.19|3044.49|3052.16|3044.46|3052.19|3044.49|3052.1|3044.4|18
1650200860000|2022-04-17 13:07:40|3052.17|3044.47|3052.08|3044.38|3052.2|3044.5|3052.03|3044.33|26
1650200870000|2022-04-17 13:07:50|3052.11|3044.41|3052.18|3044.48|3052.18|3044.48|3052.05|3044.35|17
1650200880000|2022-04-17 13:08:00|3052.19|3044.49|3052.15|3044.45|3052.19|3044.49|3052.1|3044.4|21
1650200890000|2022-04-17 13:08:10|3052.16|3044.46|3051.94|3044.24|3052.16|3044.46|3051.85|3044.15|22
1650200900000|2022-04-17 13:08:20|3051.99|3044.29|3052.01|3044.31|3052.04|3044.34|3051.98|3044.28|14
1650200910000|2022-04-17 13:08:30|3052.02|3044.32|3051.94|3044.24|3052.02|3044.32|3051.69|3043.99|13
1650200920000|2022-04-17 13:08:40|3051.95|3044.25|3052.02|3044.32|3052.05|3044.35|3051.95|3044.25|18
1650200930000|2022-04-17 13:08:50|3051.96|3044.26|3052.01|3044.31|3052.01|3044.31|3051.96|3044.26|4
1650200940000|2022-04-17 13:09:00|3051.95|3044.25|3052.08|3044.38|3052.08|3044.38|3051.92|3044.22|14
1650200950000|2022-04-17 13:09:10|3051.96|3044.26|3052.08|3044.38|3052.08|3044.38|3051.96|3044.26|4
1650200960000|2022-04-17 13:09:20|3052.01|3044.31|3052.13|3044.43|3052.21|3044.51|3052|3044.3|23
1650200970000|2022-04-17 13:09:30|3052.12|3044.42|3052.21|3044.51|3052.21|3044.51|3052.07|3044.37|23
1650200980000|2022-04-17 13:09:40|3052.2|3044.5|3052.21|3044.51|3052.24|3044.54|3052.1|3044.4|16
1650200990000|2022-04-17 13:09:50|3052.22|3044.52|3052.22|3044.52|3052.23|3044.53|3052.04|3044.34|18
1650201000000|2022-04-17 13:10:00|3052.21|3044.51|3052.03|3044.33|3052.21|3044.51|3052|3044.3|13
1650201010000|2022-04-17 13:10:10|3052.04|3044.34|3052.1|3044.4|3052.1|3044.4|3051.97|3044.27|12
1650201020000|2022-04-17 13:10:20|3052.09|3044.39|3052.73|3045.03|3052.73|3045.03|3052.01|3044.31|18
1650201030000|2022-04-17 13:10:30|3052.75|3045.05|3054.21|3046.51|3054.25|3046.55|3052.75|3045.05|20
1650201040000|2022-04-17 13:10:40|3054.31|3046.61|3054.53|3046.83|3054.53|3046.83|3054.08|3046.38|32
1650201050000|2022-04-17 13:10:50|3054.55|3046.85|3054.46|3046.76|3054.56|3046.86|3054.46|3046.76|19
1650201060000|2022-04-17 13:11:00|3054.54|3046.84|3055.26|3047.56|3055.31|3047.61|3054.48|3046.78|33
1650201070000|2022-04-17 13:11:10|3055.3|3047.6|3054.86|3047.16|3055.3|3047.6|3054.81|3047.11|29
1650201080000|2022-04-17 13:11:20|3054.89|3047.19|3055.01|3047.31|3055.07|3047.37|3054.83|3047.13|23
1650201090000|2022-04-17 13:11:30|3055.02|3047.32|3055.03|3047.33|3055.05|3047.35|3054.96|3047.26|17
1650201100000|2022-04-17 13:11:40|3055|3047.3|3054.86|3047.16|3055.04|3047.34|3054.84|3047.14|27
1650201110000|2022-04-17 13:11:50|3054.87|3047.17|3054.75|3047.05|3054.87|3047.17|3054.73|3047.03|23
1650201120000|2022-04-17 13:12:00|3054.74|3047.04|3054.64|3046.94|3054.78|3047.08|3054.51|3046.81|16
1650201130000|2022-04-17 13:12:10|3054.65|3046.95|3054.9|3047.2|3054.94|3047.24|3054.62|3046.92|14
1650201140000|2022-04-17 13:12:20|3054.92|3047.22|3054.9|3047.2|3054.94|3047.24|3054.86|3047.16|11
1650201150000|2022-04-17 13:12:30|3054.91|3047.21|3054.85|3047.15|3054.93|3047.23|3054.84|3047.14|12
1650201160000|2022-04-17 13:12:40|3054.88|3047.18|3054.92|3047.22|3054.92|3047.22|3054.86|3047.16|5
1650201170000|2022-04-17 13:12:50|3054.93|3047.23|3055.04|3047.34|3055.04|3047.34|3054.87|3047.17|11
1650201180000|2022-04-17 13:13:00|3055.06|3047.36|3054.98|3047.28|3055.14|3047.44|3054.96|3047.26|19
1650201190000|2022-04-17 13:13:10|3054.99|3047.29|3055.13|3047.43|3055.16|3047.46|3054.98|3047.28|23
1650201200000|2022-04-17 13:13:20|3055.05|3047.35|3055.14|3047.44|3055.16|3047.46|3055.02|3047.32|20
1650201210000|2022-04-17 13:13:30|3055.15|3047.45|3055.14|3047.44|3055.15|3047.45|3055.07|3047.37|12
1650201220000|2022-04-17 13:13:40|3055.15|3047.45|3055.2|3047.5|3055.23|3047.53|3055.12|3047.42|20
1650201230000|2022-04-17 13:13:50|3055.17|3047.47|3055.19|3047.49|3055.2|3047.5|3055.14|3047.44|14
1650201240000|2022-04-17 13:14:00|3055.18|3047.48|3055.18|3047.48|3055.22|3047.52|3055.13|3047.43|10
1650201250000|2022-04-17 13:14:10|3055.09|3047.39|3055.19|3047.49|3055.21|3047.51|3055.09|3047.39|11
1650201260000|2022-04-17 13:14:20|3055.16|3047.46|3055.07|3047.37|3055.16|3047.46|3054.95|3047.25|22
1650201270000|2022-04-17 13:14:30|3055.06|3047.36|3055.07|3047.37|3055.11|3047.41|3055.05|3047.35|9
1650201280000|2022-04-17 13:14:40|3055.08|3047.38|3055.79|3048.09|3055.88|3048.18|3055.08|3047.38|31
1650201290000|2022-04-17 13:14:50|3055.83|3048.13|3055.96|3048.26|3055.98|3048.28|3055.79|3048.09|21
1650201300000|2022-04-17 13:15:00|3055.97|3048.27|3056|3048.3|3056.02|3048.32|3055.94|3048.24|15
1650201310000|2022-04-17 13:15:10|3056.01|3048.31|3056.01|3048.31|3056.03|3048.33|3055.97|3048.27|18
1650201320000|2022-04-17 13:15:20|3056.03|3048.33|3056.46|3048.76|3056.68|3048.98|3056.01|3048.31|23
1650201330000|2022-04-17 13:15:30|3056.5|3048.8|3056.46|3048.76|3056.81|3049.11|3056.4|3048.7|35
1650201340000|2022-04-17 13:15:40|3056.79|3049.09|3057.53|3049.83|3057.53|3049.83|3056.47|3048.77|27
1650201350000|2022-04-17 13:15:50|3057.45|3049.75|3057.86|3050.16|3057.88|3050.18|3057.45|3049.75|19
1650201360000|2022-04-17 13:16:00|3057.88|3050.18|3058.17|3050.47|3058.18|3050.48|3057.84|3050.14|26
1650201370000|2022-04-17 13:16:10|3058.14|3050.44|3058.61|3050.91|3058.66|3050.96|3058.14|3050.44|19
1650201380000|2022-04-17 13:16:20|3058.65|3050.95|3058.76|3051.06|3058.87|3051.17|3058.53|3050.83|25
1650201390000|2022-04-17 13:16:30|3058.74|3051.04|3058.3|3050.6|3058.78|3051.08|3058.19|3050.49|19
1650201400000|2022-04-17 13:16:40|3058.32|3050.62|3058.37|3050.67|3058.54|3050.84|3058.28|3050.58|26
1650201410000|2022-04-17 13:16:50|3058.41|3050.71|3058.38|3050.68|3058.41|3050.71|3058.28|3050.58|13
1650201420000|2022-04-17 13:17:00|3058.31|3050.61|3058.11|3050.41|3058.39|3050.69|3058.11|3050.41|26
1650201430000|2022-04-17 13:17:10|3057.95|3050.25|3058.05|3050.35|3058.15|3050.45|3057.95|3050.25|25
1650201440000|2022-04-17 13:17:20|3058.09|3050.39|3058.55|3050.85|3058.58|3050.88|3058.03|3050.33|24
1650201450000|2022-04-17 13:17:30|3058.48|3050.78|3058.59|3050.89|3058.59|3050.89|3058.48|3050.78|8
1650201460000|2022-04-17 13:17:40|3058.45|3050.75|3058.55|3050.85|3058.56|3050.86|3058.44|3050.74|17
1650201470000|2022-04-17 13:17:50|3058.44|3050.74|3058.49|3050.79|3058.54|3050.84|3058.34|3050.64|21
1650201480000|2022-04-17 13:18:00|3058.56|3050.86|3058.52|3050.82|3058.61|3050.91|3058.44|3050.74|18
1650201490000|2022-04-17 13:18:10|3058.53|3050.83|3058.53|3050.83|3058.65|3050.95|3058.43|3050.73|19
1650201500000|2022-04-17 13:18:20|3058.58|3050.88|3058.59|3050.89|3058.71|3051.01|3058.58|3050.88|10
1650201510000|2022-04-17 13:18:30|3058.64|3050.94|3058.63|3050.93|3058.76|3051.06|3058.63|3050.93|12
1650201520000|2022-04-17 13:18:40|3058.64|3050.94|3058.68|3050.98|3058.7|3051|3058.6|3050.9|12
1650201530000|2022-04-17 13:18:50|3058.22|3050.52|3058.65|3050.95|3058.71|3051.01|3058.2|3050.5|6
1650201540000|2022-04-17 13:19:00|3058.67|3050.97|3061.15|3053.45|3061.28|3053.58|3058.53|3050.83|27
1650201550000|2022-04-17 13:19:10|3060.92|3053.22|3063.04|3055.34|3063.04|3055.34|3059.92|3052.22|34
1650201560000|2022-04-17 13:19:20|3063.09|3055.39|3063.08|3055.38|3063.31|3055.61|3063.07|3055.37|21
1650201570000|2022-04-17 13:19:30|3063.09|3055.39|3063.09|3055.39|3063.1|3055.4|3062.65|3054.95|30
1650201580000|2022-04-17 13:19:40|3063.13|3055.43|3062.98|3055.28|3063.13|3055.43|3062.96|3055.26|26
1650201590000|2022-04-17 13:19:50|3063|3055.3|3063|3055.3|3063.04|3055.34|3062.97|3055.27|23
1650201600000|2022-04-17 13:20:00|3062.98|3055.28|3062.63|3054.93|3063|3055.3|3062.63|3054.93|22
1650201610000|2022-04-17 13:20:10|3062.47|3054.77|3062.81|3055.11|3062.86|3055.16|3062.4|3054.7|23
1650201620000|2022-04-17 13:20:20|3062.79|3055.09|3062.46|3054.76|3062.79|3055.09|3062.3|3054.6|27
1650201630000|2022-04-17 13:20:30|3062.47|3054.77|3062.48|3054.78|3062.49|3054.79|3062.44|3054.74|11
1650201640000|2022-04-17 13:20:40|3062.47|3054.77|3062.39|3054.69|3062.49|3054.79|3062.26|3054.56|27
1650201650000|2022-04-17 13:20:50|3062.31|3054.61|3061.31|3053.61|3062.31|3054.61|3061.31|3053.61|31
1650201660000|2022-04-17 13:21:00|3061.26|3053.56|3061.33|3053.63|3061.5|3053.8|3061.26|3053.56|32
1650201670000|2022-04-17 13:21:10|3061.37|3053.67|3061.24|3053.54|3061.38|3053.68|3061.23|3053.53|18
1650201680000|2022-04-17 13:21:20|3061.22|3053.52|3061.31|3053.61|3061.37|3053.67|3061.22|3053.52|28
1650201690000|2022-04-17 13:21:30|3061.34|3053.64|3061.21|3053.51|3061.59|3053.89|3061.18|3053.48|31
1650201700000|2022-04-17 13:21:40|3061.26|3053.56|3061.1|3053.4|3061.27|3053.57|3061.09|3053.39|28
1650201710000|2022-04-17 13:21:50|3061.13|3053.43|3061.05|3053.35|3061.45|3053.75|3060.97|3053.27|25
1650201720000|2022-04-17 13:22:00|3061.03|3053.33|3061.06|3053.36|3061.08|3053.38|3060.97|3053.27|12
1650201730000|2022-04-17 13:22:10|3060.92|3053.22|3062.29|3054.59|3062.65|3054.95|3060.82|3053.12|32
1650201740000|2022-04-17 13:22:20|3062.35|3054.65|3061.67|3053.97|3062.38|3054.68|3061.67|3053.97|29
1650201750000|2022-04-17 13:22:30|3061.7|3054|3061.35|3053.65|3061.7|3054|3061.26|3053.56|25
1650201760000|2022-04-17 13:22:40|3061.37|3053.67|3061.26|3053.56|3061.37|3053.67|3061.25|3053.55|12
1650201770000|2022-04-17 13:22:50|3061.27|3053.57|3060.37|3052.67|3061.27|3053.57|3060.37|3052.67|34
1650201780000|2022-04-17 13:23:00|3060.36|3052.66|3059.36|3051.66|3060.36|3052.66|3059.31|3051.61|32
1650201790000|2022-04-17 13:23:10|3059.28|3051.58|3058.93|3051.23|3059.35|3051.65|3058.88|3051.18|25
1650201800000|2022-04-17 13:23:20|3058.9|3051.2|3057.96|3050.26|3058.9|3051.2|3057.91|3050.21|31
1650201810000|2022-04-17 13:23:30|3057.93|3050.23|3058|3050.3|3058.2|3050.5|3057.87|3050.17|31
1650201820000|2022-04-17 13:23:40|3057.95|3050.25|3057.95|3050.25|3058.08|3050.38|3057.95|3050.25|27
1650201830000|2022-04-17 13:23:50|3057.97|3050.27|3058.26|3050.56|3058.36|3050.66|3057.9|3050.2|30
1650201840000|2022-04-17 13:24:00|3058.28|3050.58|3057.89|3050.19|3058.3|3050.6|3057.89|3050.19|23
1650201850000|2022-04-17 13:24:10|3057.93|3050.23|3057.79|3050.09|3057.96|3050.26|3057.78|3050.08|19
1650201860000|2022-04-17 13:24:20|3057.8|3050.1|3057.73|3050.03|3057.9|3050.2|3057.69|3049.99|19
1650201870000|2022-04-17 13:24:30|3057.68|3049.98|3057.73|3050.03|3057.74|3050.04|3057.64|3049.94|23
1650201880000|2022-04-17 13:24:40|3057.72|3050.02|3057.7|3050|3057.75|3050.05|3057.7|3050|14
1650201890000|2022-04-17 13:24:50|3057.66|3049.96|3057.67|3049.97|3057.69|3049.99|3057.63|3049.93|17
1650201900000|2022-04-17 13:25:00|3057.66|3049.96|3057.65|3049.95|3057.74|3050.04|3057.64|3049.94|16
1650201910000|2022-04-17 13:25:10|3057.64|3049.94|3057.69|3049.99|3057.7|3050|3057.63|3049.93|17
1650201920000|2022-04-17 13:25:20|3057.7|3050|3058.57|3050.87|3058.89|3051.19|3057.65|3049.95|31
1650201930000|2022-04-17 13:25:30|3058.56|3050.86|3058.61|3050.91|3058.7|3051|3058.53|3050.83|29
1650201940000|2022-04-17 13:25:40|3058.65|3050.95|3059.13|3051.43|3059.15|3051.45|3058.6|3050.9|27
1650201950000|2022-04-17 13:25:50|3059.14|3051.44|3058.58|3050.88|3059.15|3051.45|3058.56|3050.86|26
1650201960000|2022-04-17 13:26:00|3058.57|3050.87|3058.62|3050.92|3058.63|3050.93|3058.57|3050.87|9
1650201970000|2022-04-17 13:26:10|3058.57|3050.87|3058.11|3050.41|3058.87|3051.17|3058.11|3050.41|20
1650201980000|2022-04-17 13:26:20|3058.12|3050.42|3058.06|3050.36|3058.33|3050.63|3058.06|3050.36|20
1650201990000|2022-04-17 13:26:30|3058.07|3050.37|3057.82|3050.12|3058.16|3050.46|3057.82|3050.12|20
1650202000000|2022-04-17 13:26:40|3057.83|3050.13|3057.38|3049.68|3057.83|3050.13|3057.37|3049.67|21
1650202010000|2022-04-17 13:26:50|3057.37|3049.67|3057.06|3049.36|3057.41|3049.71|3057.06|3049.36|25
1650202020000|2022-04-17 13:27:00|3057.03|3049.33|3055.83|3048.13|3057.07|3049.37|3055.82|3048.12|21
1650202030000|2022-04-17 13:27:10|3055.84|3048.14|3056.11|3048.41|3056.42|3048.72|3055.84|3048.14|23
1650202040000|2022-04-17 13:27:20|3056.12|3048.42|3055.43|3047.73|3056.14|3048.44|3055.38|3047.68|26
1650202050000|2022-04-17 13:27:30|3055.44|3047.74|3056.17|3048.47|3056.2|3048.5|3054.87|3047.17|21
1650202060000|2022-04-17 13:27:40|3056.18|3048.48|3056.89|3049.19|3056.89|3049.19|3055.83|3048.13|33
1650202070000|2022-04-17 13:27:50|3056.82|3049.12|3056.81|3049.11|3056.94|3049.24|3056.77|3049.07|33
1650202080000|2022-04-17 13:28:00|3056.74|3049.04|3056.45|3048.75|3056.74|3049.04|3056.4|3048.7|25
1650202090000|2022-04-17 13:28:10|3056.44|3048.74|3055.81|3048.11|3056.44|3048.74|3055.67|3047.97|31
1650202100000|2022-04-17 13:28:20|3055.83|3048.13|3055.79|3048.09|3055.85|3048.15|3055.77|3048.07|25
1650202110000|2022-04-17 13:28:30|3055.67|3047.97|3055.74|3048.04|3055.79|3048.09|3055.67|3047.97|21
1650202120000|2022-04-17 13:28:40|3055.77|3048.07|3055.48|3047.78|3055.78|3048.08|3055.47|3047.77|24
1650202130000|2022-04-17 13:28:50|3055.45|3047.75|3055.37|3047.67|3055.57|3047.87|3055.35|3047.65|23
1650202140000|2022-04-17 13:29:00|3055.38|3047.68|3055.05|3047.35|3055.38|3047.68|3054.9|3047.2|28
1650202150000|2022-04-17 13:29:10|3055.04|3047.34|3055.19|3047.49|3055.47|3047.77|3054.97|3047.27|22
1650202160000|2022-04-17 13:29:20|3055.18|3047.48|3055.18|3047.48|3055.31|3047.61|3055.16|3047.46|25
1650202170000|2022-04-17 13:29:30|3055.21|3047.51|3055.17|3047.47|3055.25|3047.55|3055.17|3047.47|14
1650202180000|2022-04-17 13:29:40|3055.1|3047.4|3054.52|3046.82|3055.15|3047.45|3054.47|3046.77|22
1650202190000|2022-04-17 13:29:50|3054.51|3046.81|3054.53|3046.83|3054.61|3046.91|3054.44|3046.74|14
1650202200000|2022-04-17 13:30:00|3054.52|3046.82|3053.8|3046.1|3054.52|3046.82|3053.8|3046.1|35
1650202210000|2022-04-17 13:30:10|3053.71|3046.01|3053.02|3045.32|3053.71|3046.01|3053.02|3045.32|22
1650202220000|2022-04-17 13:30:20|3053.05|3045.35|3052.77|3045.07|3053.05|3045.35|3052.27|3044.57|33
1650202230000|2022-04-17 13:30:30|3052.95|3045.25|3053.87|3046.17|3054.06|3046.36|3052.95|3045.25|32
1650202240000|2022-04-17 13:30:40|3053.91|3046.21|3054.05|3046.35|3054.12|3046.42|3053.9|3046.2|21
1650202250000|2022-04-17 13:30:50|3054.06|3046.36|3054.25|3046.55|3054.31|3046.61|3054.05|3046.35|18
1650202260000|2022-04-17 13:31:00|3054.2|3046.5|3054.15|3046.45|3054.22|3046.52|3054.12|3046.42|15
1650202270000|2022-04-17 13:31:10|3054.1|3046.4|3053.44|3045.74|3054.1|3046.4|3053.42|3045.72|28
1650202280000|2022-04-17 13:31:20|3053.46|3045.76|3053.38|3045.68|3053.46|3045.76|3053.33|3045.63|28
1650202290000|2022-04-17 13:31:30|3053.39|3045.69|3052.03|3044.33|3053.42|3045.72|3052.03|3044.33|32
1650202300000|2022-04-17 13:31:40|3051.97|3044.27|3053.58|3045.88|3053.58|3045.88|3051.97|3044.27|35
1650202310000|2022-04-17 13:31:50|3053.59|3045.89|3054.05|3046.35|3054.13|3046.43|3053.59|3045.89|22
1650202320000|2022-04-17 13:32:00|3054.06|3046.36|3054.11|3046.41|3054.17|3046.47|3054.03|3046.33|22
1650202330000|2022-04-17 13:32:10|3054.12|3046.42|3054.17|3046.47|3054.17|3046.47|3054.07|3046.37|21
1650202340000|2022-04-17 13:32:20|3054.16|3046.46|3054.16|3046.46|3054.43|3046.73|3054.14|3046.44|23
1650202350000|2022-04-17 13:32:30|3054.21|3046.51|3054.34|3046.64|3054.39|3046.69|3054.18|3046.48|15
1650202360000|2022-04-17 13:32:40|3054.31|3046.61|3054.03|3046.33|3054.37|3046.67|3054.01|3046.31|23
1650202370000|2022-04-17 13:32:50|3054.06|3046.36|3053.53|3045.83|3054.08|3046.38|3053.48|3045.78|28
1650202380000|2022-04-17 13:33:00|3053.52|3045.82|3053.54|3045.84|3053.59|3045.89|3053.5|3045.8|18
1650202390000|2022-04-17 13:33:10|3053.55|3045.85|3053.58|3045.88|3053.62|3045.92|3053.53|3045.83|20
1650202400000|2022-04-17 13:33:20|3053.57|3045.87|3053.72|3046.02|3053.77|3046.07|3053.55|3045.85|21
1650202410000|2022-04-17 13:33:30|3053.71|3046.01|3054.07|3046.37|3054.35|3046.65|3053.71|3046.01|27
1650202420000|2022-04-17 13:33:40|3054.13|3046.43|3054.19|3046.49|3054.23|3046.53|3053.96|3046.26|18
1650202430000|2022-04-17 13:33:50|3054.22|3046.52|3054.35|3046.65|3054.36|3046.66|3054.1|3046.4|30
1650202440000|2022-04-17 13:34:00|3054.41|3046.71|3054.39|3046.69|3054.42|3046.72|3054.26|3046.56|22
1650202450000|2022-04-17 13:34:10|3054.4|3046.7|3054.35|3046.65|3054.4|3046.7|3054.24|3046.54|23
1650202460000|2022-04-17 13:34:20|3054.36|3046.66|3054.36|3046.66|3054.44|3046.74|3054.31|3046.61|13
1650202470000|2022-04-17 13:34:30|3054.38|3046.68|3054.35|3046.65|3054.38|3046.68|3054.2|3046.5|18
1650202480000|2022-04-17 13:34:40|3054.36|3046.66|3054.31|3046.61|3054.38|3046.68|3054.23|3046.53|21
1650202490000|2022-04-17 13:34:50|3054.33|3046.63|3054.34|3046.64|3054.36|3046.66|3054.25|3046.55|10
1650202500000|2022-04-17 13:35:00|3054.25|3046.55|3054.19|3046.49|3054.36|3046.66|3054.19|3046.49|17
1650202510000|2022-04-17 13:35:10|3054.22|3046.52|3054.26|3046.56|3054.38|3046.68|3054.18|3046.48|23
1650202520000|2022-04-17 13:35:20|3054.27|3046.57|3054.87|3047.17|3054.88|3047.18|3054.24|3046.54|28
1650202530000|2022-04-17 13:35:30|3054.86|3047.16|3055.39|3047.69|3055.41|3047.71|3054.86|3047.16|36
1650202540000|2022-04-17 13:35:40|3055.38|3047.68|3056.09|3048.39|3056.2|3048.5|3055.33|3047.63|35
1650202550000|2022-04-17 13:35:50|3056.04|3048.34|3056.34|3048.64|3056.34|3048.64|3056.04|3048.34|22
1650202560000|2022-04-17 13:36:00|3056.32|3048.62|3056.91|3049.21|3057|3049.3|3056.32|3048.62|34
1650202570000|2022-04-17 13:36:10|3056.94|3049.24|3057.96|3050.26|3058.17|3050.47|3056.91|3049.21|32
1650202580000|2022-04-17 13:36:20|3058|3050.3|3058.31|3050.61|3058.31|3050.61|3057.87|3050.17|19
1650202590000|2022-04-17 13:36:30|3058.25|3050.55|3059.65|3051.95|3059.69|3051.99|3058.25|3050.55|30
1650202600000|2022-04-17 13:36:40|3059.69|3051.99|3061.32|3053.62|3061.47|3053.77|3059.65|3051.95|36
1650202610000|2022-04-17 13:36:50|3061.36|3053.66|3064.07|3056.37|3064.07|3056.37|3061.33|3053.63|33
1650202620000|2022-04-17 13:37:00|3064.21|3056.51|3068.08|3060.38|3068.08|3060.38|3063.81|3056.11|38
1650202630000|2022-04-17 13:37:10|3068.15|3060.45|3066.56|3058.86|3068.26|3060.56|3066.56|3058.86|39
1650202640000|2022-04-17 13:37:20|3066.44|3058.74|3065.32|3057.62|3066.46|3058.76|3065.24|3057.54|37
1650202650000|2022-04-17 13:37:30|3065.33|3057.63|3065.03|3057.33|3065.63|3057.93|3064.84|3057.14|33
1650202660000|2022-04-17 13:37:40|3064.96|3057.26|3064.56|3056.86|3064.96|3057.26|3064.5|3056.8|27
1650202670000|2022-04-17 13:37:50|3064.54|3056.84|3063.46|3055.76|3064.55|3056.85|3063.45|3055.75|32
1650202680000|2022-04-17 13:38:00|3063.43|3055.73|3063.96|3056.26|3064.06|3056.36|3063.28|3055.58|27
1650202690000|2022-04-17 13:38:10|3063.95|3056.25|3063.35|3055.65|3063.95|3056.25|3063.21|3055.51|25
1650202700000|2022-04-17 13:38:20|3063.41|3055.71|3063.92|3056.22|3063.92|3056.22|3063.41|3055.71|30
1650202710000|2022-04-17 13:38:30|3063.84|3056.14|3064.74|3057.04|3064.76|3057.06|3063.84|3056.14|23
1650202720000|2022-04-17 13:38:40|3064.75|3057.05|3064.07|3056.37|3064.75|3057.05|3063.84|3056.14|32
1650202730000|2022-04-17 13:38:50|3064.1|3056.4|3063.9|3056.2|3064.25|3056.55|3063.75|3056.05|32
1650202740000|2022-04-17 13:39:00|3063.92|3056.22|3063.41|3055.71|3064.07|3056.37|3063.41|3055.71|31
1650202750000|2022-04-17 13:39:10|3063.38|3055.68|3061.95|3054.25|3063.38|3055.68|3061.21|3053.51|37
1650202760000|2022-04-17 13:39:20|3061.97|3054.27|3063.51|3055.81|3063.51|3055.81|3061.97|3054.27|33
1650202770000|2022-04-17 13:39:30|3063.54|3055.84|3062.96|3055.26|3063.57|3055.87|3062.85|3055.15|24
1650202780000|2022-04-17 13:39:40|3062.99|3055.29|3063.53|3055.83|3063.62|3055.92|3062.99|3055.29|29
1650202790000|2022-04-17 13:39:50|3063.58|3055.88|3065.4|3057.7|3065.42|3057.72|3063.58|3055.88|30
1650202800000|2022-04-17 13:40:00|3065.43|3057.73|3066.98|3059.28|3066.98|3059.28|3065.4|3057.7|31
1650202810000|2022-04-17 13:40:10|3067.18|3059.48|3068.57|3060.87|3068.64|3060.94|3067.18|3059.48|35
1650202820000|2022-04-17 13:40:20|3068.5|3060.8|3067.9|3060.2|3068.5|3060.8|3067.39|3059.69|37
1650202830000|2022-04-17 13:40:30|3067.89|3060.19|3069.89|3062.19|3070.07|3062.37|3067.73|3060.03|37
1650202840000|2022-04-17 13:40:40|3069.93|3062.23|3068.39|3060.69|3070.01|3062.31|3068.36|3060.66|34
1650202850000|2022-04-17 13:40:50|3068.37|3060.67|3068.73|3061.03|3068.75|3061.05|3068.06|3060.36|30
1650202860000|2022-04-17 13:41:00|3068.72|3061.02|3072.07|3064.37|3072.21|3064.51|3068.66|3060.96|33
1650202870000|2022-04-17 13:41:10|3071.98|3064.28|3073.83|3066.13|3073.88|3066.18|3071.98|3064.28|34
1650202880000|2022-04-17 13:41:20|3073.82|3066.12|3072.11|3064.41|3074|3066.3|3071.97|3064.27|35
1650202890000|2022-04-17 13:41:30|3072.05|3064.35|3071.36|3063.66|3072.05|3064.35|3071.01|3063.31|37
1650202900000|2022-04-17 13:41:40|3071.33|3063.63|3072.87|3065.17|3073.08|3065.38|3071.31|3063.61|34
1650202910000|2022-04-17 13:41:50|3072.94|3065.24|3073.3|3065.6|3073.44|3065.74|3072|3064.3|31
1650202920000|2022-04-17 13:42:00|3074.02|3066.32|3076.84|3069.14|3076.85|3069.15|3074.02|3066.32|38
1650202930000|2022-04-17 13:42:10|3076.79|3069.09|3076.29|3068.59|3076.86|3069.16|3076.24|3068.54|34
1650202940000|2022-04-17 13:42:20|3076.33|3068.63|3073.94|3066.24|3076.35|3068.65|3073.94|3066.24|38
1650202950000|2022-04-17 13:42:30|3073.9|3066.2|3073.99|3066.29|3074.34|3066.64|3073.9|3066.2|33
1650202960000|2022-04-17 13:42:40|3074|3066.3|3073.33|3065.63|3074.17|3066.47|3073.29|3065.59|36
1650202970000|2022-04-17 13:42:50|3073.35|3065.65|3072.65|3064.95|3073.67|3065.97|3072.59|3064.89|28
1650202980000|2022-04-17 13:43:00|3072.73|3065.03|3071.16|3063.46|3072.75|3065.05|3071.16|3063.46|34
1650202990000|2022-04-17 13:43:10|3071.03|3063.33|3071.7|3064|3071.81|3064.11|3070.93|3063.23|29
1650203000000|2022-04-17 13:43:20|3071.74|3064.04|3071.11|3063.41|3071.74|3064.04|3071.04|3063.34|30
1650203010000|2022-04-17 13:43:30|3071.1|3063.4|3071.11|3063.41|3071.12|3063.42|3070.9|3063.2|22
1650203020000|2022-04-17 13:43:40|3071.01|3063.31|3072.21|3064.51|3072.21|3064.51|3071.01|3063.31|37
1650203030000|2022-04-17 13:43:50|3072.23|3064.53|3078.46|3070.76|3078.47|3070.77|3072.01|3064.31|33
1650203040000|2022-04-17 13:44:00|3078.49|3070.79|3080.14|3072.44|3081.93|3074.23|3078.49|3070.79|37
1650203050000|2022-04-17 13:44:10|3080.08|3072.38|3079.14|3071.44|3080.38|3072.68|3079.08|3071.38|40
1650203060000|2022-04-17 13:44:20|3079.17|3071.47|3079.54|3071.84|3080.43|3072.73|3078.98|3071.28|36
1650203070000|2022-04-17 13:44:30|3079.58|3071.88|3079.6|3071.9|3080.03|3072.33|3079.31|3071.61|37
1650203080000|2022-04-17 13:44:40|3079.66|3071.96|3081.77|3074.07|3081.77|3074.07|3077.75|3070.05|36
1650203090000|2022-04-17 13:44:50|3081.73|3074.03|3080.32|3072.62|3082.36|3074.66|3080.08|3072.38|37
1650203100000|2022-04-17 13:45:00|3080.3|3072.6|3082.46|3074.76|3082.74|3075.04|3077.83|3070.13|38
1650203110000|2022-04-17 13:45:10|3082.5|3074.8|3080.54|3072.84|3084.65|3076.95|3080.54|3072.84|34
1650203120000|2022-04-17 13:45:20|3080.44|3072.74|3081.61|3073.91|3082.03|3074.33|3080.36|3072.66|38
1650203130000|2022-04-17 13:45:30|3081.48|3073.78|3082.38|3074.68|3082.65|3074.95|3079.49|3071.79|35
1650203140000|2022-04-17 13:45:40|3082.33|3074.63|3080.33|3072.63|3082.47|3074.77|3080.33|3072.63|32
1650203150000|2022-04-17 13:45:50|3080.31|3072.61|3075.67|3067.97|3080.36|3072.66|3075.67|3067.97|33
1650203160000|2022-04-17 13:46:00|3075.58|3067.88|3075.02|3067.32|3075.58|3067.88|3074.9|3067.2|36
1650203170000|2022-04-17 13:46:10|3075.01|3067.31|3081.59|3073.89|3082.66|3074.96|3074.95|3067.25|38
1650203180000|2022-04-17 13:46:20|3081.74|3074.04|3082.35|3074.65|3082.78|3075.08|3081.65|3073.95|40
1650203190000|2022-04-17 13:46:30|3082.33|3074.63|3081.4|3073.7|3082.4|3074.7|3080.54|3072.84|36
1650203200000|2022-04-17 13:46:40|3081.46|3073.76|3081.04|3073.34|3081.46|3073.76|3078.01|3070.31|37
1650203210000|2022-04-17 13:46:50|3080.98|3073.28|3079.46|3071.76|3080.98|3073.28|3078.24|3070.54|39
1650203220000|2022-04-17 13:47:00|3079.52|3071.82|3080.73|3073.03|3080.93|3073.23|3079.41|3071.71|38
1650203230000|2022-04-17 13:47:10|3080.75|3073.05|3081.75|3074.05|3081.83|3074.13|3078.26|3070.56|38
1650203240000|2022-04-17 13:47:20|3081.53|3073.83|3079.65|3071.95|3081.66|3073.96|3079.42|3071.72|36
1650203250000|2022-04-17 13:47:30|3079.77|3072.07|3079.82|3072.12|3081.01|3073.31|3079.75|3072.05|33
1650203260000|2022-04-17 13:47:40|3079.86|3072.16|3079.07|3071.37|3080.03|3072.33|3078.98|3071.28|30
1650203270000|2022-04-17 13:47:50|3079.05|3071.35|3078.14|3070.44|3079.14|3071.44|3078.1|3070.4|29
1650203280000|2022-04-17 13:48:00|3078.15|3070.45|3078.1|3070.4|3078.21|3070.51|3077.84|3070.14|31
1650203290000|2022-04-17 13:48:10|3078.14|3070.44|3077.24|3069.54|3078.17|3070.47|3077.22|3069.52|38
1650203300000|2022-04-17 13:48:20|3077.36|3069.66|3080.9|3073.2|3082.5|3074.8|3077.36|3069.66|39
1650203310000|2022-04-17 13:48:30|3080.84|3073.14|3080.12|3072.42|3081.2|3073.5|3080.04|3072.34|34
1650203320000|2022-04-17 13:48:40|3080.14|3072.44|3083.3|3075.6|3083.3|3075.6|3080.1|3072.4|35
1650203330000|2022-04-17 13:48:50|3083.36|3075.66|3082.23|3074.53|3083.55|3075.85|3082.11|3074.41|37
1650203340000|2022-04-17 13:49:00|3082.2|3074.5|3083.42|3075.72|3083.42|3075.72|3082.04|3074.34|34
1650203350000|2022-04-17 13:49:10|3083.36|3075.66|3084.85|3077.15|3084.87|3077.17|3082.53|3074.83|39
1650203360000|2022-04-17 13:49:20|3084.78|3077.08|3085.68|3077.98|3086.12|3078.42|3084.48|3076.78|39
1650203370000|2022-04-17 13:49:30|3085.58|3077.88|3084.53|3076.83|3085.58|3077.88|3084.41|3076.71|35
1650203380000|2022-04-17 13:49:40|3084.64|3076.94|3084|3076.3|3084.65|3076.95|3083.79|3076.09|30
1650203390000|2022-04-17 13:49:50|3083.94|3076.24|3085.37|3077.67|3085.51|3077.81|3083.9|3076.2|34
1650203400000|2022-04-17 13:50:00|3085.36|3077.66|3083.24|3075.54|3085.9|3078.2|3083.11|3075.41|38
1650203410000|2022-04-17 13:50:10|3083.23|3075.53|3083.73|3076.03|3085.25|3077.55|3083.22|3075.52|39
1650203420000|2022-04-17 13:50:20|3083.74|3076.04|3083.6|3075.9|3085.66|3077.96|3083.44|3075.74|37
1650203430000|2022-04-17 13:50:30|3083.88|3076.18|3081.3|3073.6|3084.6|3076.9|3081.3|3073.6|37
1650203440000|2022-04-17 13:50:40|3081.35|3073.65|3080.11|3072.41|3081.86|3074.16|3079.85|3072.15|35
1650203450000|2022-04-17 13:50:50|3080.15|3072.45|3080.91|3073.21|3080.99|3073.29|3080.15|3072.45|39
1650203460000|2022-04-17 13:51:00|3080.92|3073.22|3079.59|3071.89|3080.99|3073.29|3079.2|3071.5|31
1650203470000|2022-04-17 13:51:10|3079.55|3071.85|3078.12|3070.42|3079.73|3072.03|3078.12|3070.42|29
1650203480000|2022-04-17 13:51:20|3078.09|3070.39|3078.62|3070.92|3078.73|3071.03|3078.03|3070.33|31
1650203490000|2022-04-17 13:51:30|3078.6|3070.9|3078.46|3070.76|3078.6|3070.9|3078.43|3070.73|29
1650203500000|2022-04-17 13:51:40|3078.45|3070.75|3078.58|3070.88|3078.9|3071.2|3078.45|3070.75|32
1650203510000|2022-04-17 13:51:50|3078.54|3070.84|3080.88|3073.18|3080.99|3073.29|3078.52|3070.82|38
1650203520000|2022-04-17 13:52:00|3080.89|3073.19|3078.28|3070.58|3081.21|3073.51|3077.84|3070.14|36
1650203530000|2022-04-17 13:52:10|3078.31|3070.61|3077.95|3070.25|3079.04|3071.34|3077.95|3070.25|34
1650203540000|2022-04-17 13:52:20|3077.97|3070.27|3076.06|3068.36|3078.51|3070.81|3075.95|3068.25|32
1650203550000|2022-04-17 13:52:30|3076.05|3068.35|3075.66|3067.96|3076.08|3068.38|3074.08|3066.38|31
1650203560000|2022-04-17 13:52:40|3075.69|3067.99|3074.43|3066.73|3075.83|3068.13|3074.03|3066.33|39
1650203570000|2022-04-17 13:52:50|3074.44|3066.74|3072.39|3064.69|3074.49|3066.79|3072.22|3064.52|32
1650203580000|2022-04-17 13:53:00|3072.33|3064.63|3073.58|3065.88|3073.58|3065.88|3072.33|3064.63|35
1650203590000|2022-04-17 13:53:10|3073.6|3065.9|3071.8|3064.1|3073.62|3065.92|3071.53|3063.83|36
1650203600000|2022-04-17 13:53:20|3071.67|3063.97|3070.7|3063|3071.68|3063.98|3070.08|3062.38|37
1650203610000|2022-04-17 13:53:30|3070.63|3062.93|3071.49|3063.79|3071.49|3063.79|3070.25|3062.55|35
1650203620000|2022-04-17 13:53:40|3071.42|3063.72|3073.41|3065.71|3073.43|3065.73|3071.42|3063.72|35
1650203630000|2022-04-17 13:53:50|3073.42|3065.72|3075.49|3067.79|3075.64|3067.94|3073.42|3065.72|35
1650203640000|2022-04-17 13:54:00|3075.58|3067.88|3075.81|3068.11|3075.91|3068.21|3075.58|3067.88|32
1650203650000|2022-04-17 13:54:10|3075.83|3068.13|3072.91|3065.21|3075.83|3068.13|3071.6|3063.9|36
1650203660000|2022-04-17 13:54:20|3073.1|3065.4|3070.96|3063.26|3074|3066.3|3070.3|3062.6|34
1650203670000|2022-04-17 13:54:30|3070.98|3063.28|3071.11|3063.41|3071.43|3063.73|3070.87|3063.17|31
1650203680000|2022-04-17 13:54:40|3071.12|3063.42|3070.11|3062.41|3071.33|3063.63|3070.11|3062.41|31
1650203690000|2022-04-17 13:54:50|3069.79|3062.09|3070.2|3062.5|3070.24|3062.54|3069.41|3061.71|39
1650203700000|2022-04-17 13:55:00|3070.25|3062.55|3070.39|3062.69|3071.17|3063.47|3070.25|3062.55|30
1650203710000|2022-04-17 13:55:10|3070.32|3062.62|3069.84|3062.14|3070.33|3062.63|3069.76|3062.06|31
1650203720000|2022-04-17 13:55:20|3069.71|3062.01|3070.3|3062.6|3070.48|3062.78|3069.43|3061.73|29
1650203730000|2022-04-17 13:55:30|3070.4|3062.7|3070.22|3062.52|3071.25|3063.55|3070.22|3062.52|34
1650203740000|2022-04-17 13:55:40|3070.25|3062.55|3071.48|3063.78|3072.33|3064.63|3070.21|3062.51|35
1650203750000|2022-04-17 13:55:50|3071.47|3063.77|3072.1|3064.4|3072.16|3064.46|3071.44|3063.74|35
1650203760000|2022-04-17 13:56:00|3072.07|3064.37|3073.45|3065.75|3073.9|3066.2|3072.07|3064.37|31
1650203770000|2022-04-17 13:56:10|3073.35|3065.65|3073.52|3065.82|3073.58|3065.88|3073.22|3065.52|29
1650203780000|2022-04-17 13:56:20|3073.51|3065.81|3072.68|3064.98|3073.58|3065.88|3072.68|3064.98|35
1650203790000|2022-04-17 13:56:30|3072.69|3064.99|3073.43|3065.73|3073.5|3065.8|3072.3|3064.6|31
1650203800000|2022-04-17 13:56:40|3073.29|3065.59|3072.28|3064.58|3073.29|3065.59|3072.28|3064.58|35
1650203810000|2022-04-17 13:56:50|3072.24|3064.54|3072.02|3064.32|3072.47|3064.77|3071.92|3064.22|39
1650203820000|2022-04-17 13:57:00|3071.95|3064.25|3071.58|3063.88|3072.2|3064.5|3071.56|3063.86|31
1650203830000|2022-04-17 13:57:10|3071.56|3063.86|3072.13|3064.43|3072.26|3064.56|3071.08|3063.38|34
1650203840000|2022-04-17 13:57:20|3072.05|3064.35|3071.7|3064|3072.05|3064.35|3071.31|3063.61|33
1650203850000|2022-04-17 13:57:30|3071.69|3063.99|3072.11|3064.41|3072.17|3064.47|3071.64|3063.94|32
1650203860000|2022-04-17 13:57:40|3072|3064.3|3071.66|3063.96|3072|3064.3|3071.58|3063.88|31
1650203870000|2022-04-17 13:57:50|3071.65|3063.95|3071.31|3063.61|3071.65|3063.95|3071.31|3063.61|26
1650203880000|2022-04-17 13:58:00|3071.3|3063.6|3071.41|3063.71|3071.57|3063.87|3071.3|3063.6|22
1650203890000|2022-04-17 13:58:10|3071.45|3063.75|3072.3|3064.6|3072.7|3065|3071.36|3063.66|24
1650203900000|2022-04-17 13:58:20|3072.36|3064.66|3072.18|3064.48|3072.4|3064.7|3072.18|3064.48|22
1650203910000|2022-04-17 13:58:30|3072.2|3064.5|3073.22|3065.52|3073.22|3065.52|3072.18|3064.48|33
1650203920000|2022-04-17 13:58:40|3073.24|3065.54|3073.82|3066.12|3074.05|3066.35|3073.24|3065.54|25
1650203930000|2022-04-17 13:58:50|3073.91|3066.21|3072.87|3065.17|3074.19|3066.49|3072.87|3065.17|25
1650203940000|2022-04-17 13:59:00|3072.88|3065.18|3071.7|3064|3072.92|3065.22|3071.54|3063.84|36
1650203950000|2022-04-17 13:59:10|3071.58|3063.88|3070.02|3062.32|3071.65|3063.95|3070.01|3062.31|34
1650203960000|2022-04-17 13:59:20|3070.13|3062.43|3069.45|3061.75|3070.31|3062.61|3069.44|3061.74|34
1650203970000|2022-04-17 13:59:30|3069.43|3061.73|3069.13|3061.43|3069.68|3061.98|3069.13|3061.43|33
1650203980000|2022-04-17 13:59:40|3069.11|3061.41|3069.37|3061.67|3069.63|3061.93|3068.67|3060.97|29
1650203990000|2022-04-17 13:59:50|3069.43|3061.73|3067.11|3059.41|3070.01|3062.31|3066.01|3058.31|38
1650204000000|2022-04-17 14:00:00|3066.87|3059.17|3063.92|3056.22|3066.87|3059.17|3063.92|3056.22|37
1650204010000|2022-04-17 14:00:10|3063.97|3056.27|3061.65|3053.95|3065.62|3057.92|3061.65|3053.95|38
1650204020000|2022-04-17 14:00:20|3061.68|3053.98|3062.06|3054.36|3062.63|3054.93|3061.25|3053.55|36
1650204030000|2022-04-17 14:00:30|3062.05|3054.35|3061.11|3053.41|3062.05|3054.35|3061.07|3053.37|38
1650204040000|2022-04-17 14:00:40|3061.14|3053.44|3060.54|3052.84|3061.18|3053.48|3060.47|3052.77|33
1650204050000|2022-04-17 14:00:50|3060.42|3052.72|3059.25|3051.55|3060.42|3052.72|3058.78|3051.08|37
1650204060000|2022-04-17 14:01:00|3059.34|3051.64|3060.12|3052.42|3060.12|3052.42|3058.05|3050.35|39
1650204070000|2022-04-17 14:01:10|3060.16|3052.46|3062.13|3054.43|3062.4|3054.7|3060.16|3052.46|37
1650204080000|2022-04-17 14:01:20|3062.09|3054.39|3062.02|3054.32|3062.3|3054.6|3061.39|3053.69|34
1650204090000|2022-04-17 14:01:30|3062.01|3054.31|3063.69|3055.99|3063.71|3056.01|3062.01|3054.31|37
1650204100000|2022-04-17 14:01:40|3063.61|3055.91|3063.97|3056.27|3064.29|3056.59|3063.53|3055.83|31
1650204110000|2022-04-17 14:01:50|3063.92|3056.22|3065.01|3057.31|3065.01|3057.31|3063.92|3056.22|35
1650204120000|2022-04-17 14:02:00|3065.1|3057.4|3065.75|3058.05|3065.81|3058.11|3064.92|3057.22|32
1650204130000|2022-04-17 14:02:10|3065.76|3058.06|3065.66|3057.96|3065.78|3058.08|3065.52|3057.82|22
1650204140000|2022-04-17 14:02:20|3065.63|3057.93|3065.83|3058.13|3066.13|3058.43|3065.63|3057.93|27
1650204150000|2022-04-17 14:02:30|3065.86|3058.16|3065.83|3058.13|3065.9|3058.2|3065.76|3058.06|24
1650204160000|2022-04-17 14:02:40|3065.87|3058.17|3064.65|3056.95|3065.91|3058.21|3064.58|3056.88|35
1650204170000|2022-04-17 14:02:50|3064.64|3056.94|3063.14|3055.44|3064.64|3056.94|3063.09|3055.39|35
1650204180000|2022-04-17 14:03:00|3063.06|3055.36|3060.41|3052.71|3063.06|3055.36|3060.33|3052.63|38
1650204190000|2022-04-17 14:03:10|3060.37|3052.67|3061.23|3053.53|3061.29|3053.59|3060.22|3052.52|33
1650204200000|2022-04-17 14:03:20|3061.24|3053.54|3061.4|3053.7|3061.5|3053.8|3060.91|3053.21|31
1650204210000|2022-04-17 14:03:30|3061.35|3053.65|3062.9|3055.2|3062.9|3055.2|3060.93|3053.23|36
1650204220000|2022-04-17 14:03:40|3062.84|3055.14|3063.37|3055.67|3063.46|3055.76|3062.84|3055.14|29
1650204230000|2022-04-17 14:03:50|3063.42|3055.72|3064.29|3056.59|3064.34|3056.64|3063.42|3055.72|29
1650204240000|2022-04-17 14:04:00|3064.3|3056.6|3064.53|3056.83|3064.53|3056.83|3064.28|3056.58|31
1650204250000|2022-04-17 14:04:10|3064.47|3056.77|3064.68|3056.98|3064.73|3057.03|3064.47|3056.77|32
1650204260000|2022-04-17 14:04:20|3064.71|3057.01|3064.43|3056.73|3064.72|3057.02|3064.37|3056.67|35
1650204270000|2022-04-17 14:04:30|3064.37|3056.67|3064.37|3056.67|3064.39|3056.69|3064.17|3056.47|30
1650204280000|2022-04-17 14:04:40|3064.38|3056.68|3064.36|3056.66|3064.39|3056.69|3064.25|3056.55|16
1650204290000|2022-04-17 14:04:50|3064.39|3056.69|3064.2|3056.5|3064.39|3056.69|3064.2|3056.5|21
1650204300000|2022-04-17 14:05:00|3064.26|3056.56|3064.53|3056.83|3064.54|3056.84|3064.22|3056.52|26
1650204310000|2022-04-17 14:05:10|3064.57|3056.87|3063.99|3056.29|3064.57|3056.87|3063.99|3056.29|30
1650204320000|2022-04-17 14:05:20|3063.95|3056.25|3064.08|3056.38|3064.53|3056.83|3063.95|3056.25|33
1650204330000|2022-04-17 14:05:30|3064.09|3056.39|3064.53|3056.83|3064.55|3056.85|3064.09|3056.39|21
1650204340000|2022-04-17 14:05:40|3064.39|3056.69|3064.8|3057.1|3064.8|3057.1|3064.38|3056.68|19
1650204350000|2022-04-17 14:05:50|3064.79|3057.09|3065.41|3057.71|3065.45|3057.75|3064.78|3057.08|29
1650204360000|2022-04-17 14:06:00|3065.4|3057.7|3065.41|3057.71|3065.44|3057.74|3065.4|3057.7|9
1650204370000|2022-04-17 14:06:10|3065.38|3057.68|3065.36|3057.66|3065.38|3057.68|3065.29|3057.59|17
1650204380000|2022-04-17 14:06:20|3065.37|3057.67|3066.2|3058.5|3066.35|3058.65|3065.37|3057.67|34
1650204390000|2022-04-17 14:06:30|3066.27|3058.57|3066.86|3059.16|3066.91|3059.21|3066.27|3058.57|31
1650204400000|2022-04-17 14:06:40|3066.89|3059.19|3067.56|3059.86|3067.57|3059.87|3066.88|3059.18|21
1650204410000|2022-04-17 14:06:50|3067.57|3059.87|3070.85|3063.15|3071.28|3063.58|3067.5|3059.8|37
1650204420000|2022-04-17 14:07:00|3070.86|3063.16|3070.87|3063.17|3070.87|3063.17|3070.25|3062.55|36
1650204430000|2022-04-17 14:07:10|3070.84|3063.14|3067.76|3060.06|3070.87|3063.17|3067.73|3060.03|34
1650204440000|2022-04-17 14:07:20|3067.73|3060.03|3067.37|3059.67|3067.81|3060.11|3067.13|3059.43|31
1650204450000|2022-04-17 14:07:30|3067.3|3059.6|3067.46|3059.76|3067.56|3059.86|3067.17|3059.47|27
1650204460000|2022-04-17 14:07:40|3067.47|3059.77|3068.39|3060.69|3068.42|3060.72|3067.42|3059.72|28
1650204470000|2022-04-17 14:07:50|3068.42|3060.72|3068.92|3061.22|3068.96|3061.26|3068.42|3060.72|31
1650204480000|2022-04-17 14:08:00|3068.84|3061.14|3067.86|3060.16|3068.84|3061.14|3067.86|3060.16|31
1650204490000|2022-04-17 14:08:10|3067.84|3060.14|3068.35|3060.65|3068.49|3060.79|3067.58|3059.88|28
1650204500000|2022-04-17 14:08:20|3068.3|3060.6|3067.72|3060.02|3068.4|3060.7|3067.72|3060.02|29
1650204510000|2022-04-17 14:08:30|3067.74|3060.04|3067.66|3059.96|3067.74|3060.04|3067.55|3059.85|27
1650204520000|2022-04-17 14:08:40|3067.61|3059.91|3067.58|3059.88|3067.66|3059.96|3067.55|3059.85|22
1650204530000|2022-04-17 14:08:50|3067.61|3059.91|3068.36|3060.66|3068.38|3060.68|3067.6|3059.9|23
1650204540000|2022-04-17 14:09:00|3068.18|3060.48|3067.59|3059.89|3068.18|3060.48|3067.59|3059.89|29
1650204550000|2022-04-17 14:09:10|3067.57|3059.87|3067.59|3059.89|3067.59|3059.89|3067.46|3059.76|22
1650204560000|2022-04-17 14:09:20|3067.6|3059.9|3067.58|3059.88|3067.63|3059.93|3067.56|3059.86|20
1650204570000|2022-04-17 14:09:30|3067.56|3059.86|3067.54|3059.84|3067.62|3059.92|3067.31|3059.61|13
1650204580000|2022-04-17 14:09:40|3067.55|3059.85|3067.52|3059.82|3067.58|3059.88|3067.49|3059.79|25
1650204590000|2022-04-17 14:09:50|3067.51|3059.81|3067.49|3059.79|3067.55|3059.85|3067.49|3059.79|18
1650204600000|2022-04-17 14:10:00|3067.5|3059.8|3067.15|3059.45|3067.59|3059.89|3067.12|3059.42|30
1650204610000|2022-04-17 14:10:10|3067.14|3059.44|3067.12|3059.42|3067.14|3059.44|3067.09|3059.39|5
1650204620000|2022-04-17 14:10:20|3067.1|3059.4|3067.11|3059.41|3067.13|3059.43|3066.98|3059.28|24
1650204630000|2022-04-17 14:10:30|3067.12|3059.42|3067.1|3059.4|3067.13|3059.43|3067.07|3059.37|20
1650204640000|2022-04-17 14:10:40|3067.12|3059.42|3067.34|3059.64|3067.38|3059.68|3066.93|3059.23|18
1650204650000|2022-04-17 14:10:50|3067.33|3059.63|3067.41|3059.71|3067.7|3060|3067.3|3059.6|36
1650204660000|2022-04-17 14:11:00|3067.42|3059.72|3067.58|3059.88|3067.59|3059.89|3067.39|3059.69|28
1650204670000|2022-04-17 14:11:10|3067.59|3059.89|3067.75|3060.05|3067.86|3060.16|3067.59|3059.89|18
1650204680000|2022-04-17 14:11:20|3067.84|3060.14|3068.79|3061.09|3068.87|3061.17|3067.84|3060.14|21
1650204690000|2022-04-17 14:11:30|3068.72|3061.02|3068.82|3061.12|3068.86|3061.16|3068.66|3060.96|26
1650204700000|2022-04-17 14:11:40|3068.68|3060.98|3068.14|3060.44|3068.68|3060.98|3067.95|3060.25|25
1650204710000|2022-04-17 14:11:50|3068.16|3060.46|3068.36|3060.66|3068.36|3060.66|3068.09|3060.39|16
1650204720000|2022-04-17 14:12:00|3068.27|3060.57|3068.59|3060.89|3068.59|3060.89|3068.27|3060.57|23
1650204730000|2022-04-17 14:12:10|3068.63|3060.93|3068.91|3061.21|3068.98|3061.28|3068.63|3060.93|20
1650204740000|2022-04-17 14:12:20|3068.93|3061.23|3068.87|3061.17|3068.94|3061.24|3068.85|3061.15|10
1650204750000|2022-04-17 14:12:30|3068.86|3061.16|3068.81|3061.11|3068.86|3061.16|3068.73|3061.03|21
1650204760000|2022-04-17 14:12:40|3068.86|3061.16|3068.74|3061.04|3068.88|3061.18|3068.74|3061.04|9
1650204770000|2022-04-17 14:12:50|3068.8|3061.1|3067.18|3059.48|3068.87|3061.17|3067.17|3059.47|25
1650204780000|2022-04-17 14:13:00|3067.19|3059.49|3067.24|3059.54|3067.33|3059.63|3067.17|3059.47|21
1650204790000|2022-04-17 14:13:10|3067.36|3059.66|3067.81|3060.11|3067.84|3060.14|3067.35|3059.65|24
1650204800000|2022-04-17 14:13:20|3067.82|3060.12|3067.35|3059.65|3067.82|3060.12|3067.34|3059.64|22
1650204810000|2022-04-17 14:13:30|3067.29|3059.59|3067.21|3059.51|3067.29|3059.59|3067.08|3059.38|27
1650204820000|2022-04-17 14:13:40|3067.22|3059.52|3067.11|3059.41|3067.22|3059.52|3067.01|3059.31|21
1650204830000|2022-04-17 14:13:50|3067.16|3059.46|3067.19|3059.49|3067.34|3059.64|3067.15|3059.45|24
1650204840000|2022-04-17 14:14:00|3067.18|3059.48|3067.25|3059.55|3067.25|3059.55|3067.1|3059.4|13
1650204850000|2022-04-17 14:14:10|3067.28|3059.58|3067.24|3059.54|3067.28|3059.58|3067.24|3059.54|5
1650204860000|2022-04-17 14:14:20|3067.25|3059.55|3067.26|3059.56|3067.27|3059.57|3067.2|3059.5|7
1650204870000|2022-04-17 14:14:30|3067.28|3059.58|3067.68|3059.98|3067.68|3059.98|3067.28|3059.58|9
1650204880000|2022-04-17 14:14:40|3067.72|3060.02|3067.79|3060.09|3067.79|3060.09|3067.7|3060|7
1650204890000|2022-04-17 14:14:50|3067.81|3060.11|3069.16|3061.46|3069.16|3061.46|3067.81|3060.11|21
1650204900000|2022-04-17 14:15:00|3069.18|3061.48|3068.82|3061.12|3069.19|3061.49|3068.44|3060.74|26
1650204910000|2022-04-17 14:15:10|3068.85|3061.15|3068.02|3060.32|3068.85|3061.15|3067.99|3060.29|26
1650204920000|2022-04-17 14:15:20|3068.11|3060.41|3067.13|3059.43|3068.15|3060.45|3067.13|3059.43|22
1650204930000|2022-04-17 14:15:30|3067.14|3059.44|3066.87|3059.17|3067.14|3059.44|3066.85|3059.15|13
1650204940000|2022-04-17 14:15:40|3066.85|3059.15|3066.81|3059.11|3066.89|3059.19|3066.81|3059.11|20
1650204950000|2022-04-17 14:15:50|3066.82|3059.12|3065.56|3057.86|3066.83|3059.13|3065.37|3057.67|25
1650204960000|2022-04-17 14:16:00|3065.6|3057.9|3065.51|3057.81|3065.6|3057.9|3065.47|3057.77|28
1650204970000|2022-04-17 14:16:10|3065.55|3057.85|3066.53|3058.83|3066.64|3058.94|3065.55|3057.85|23
1650204980000|2022-04-17 14:16:20|3066.51|3058.81|3066.57|3058.87|3067.1|3059.4|3066.42|3058.72|22
1650204990000|2022-04-17 14:16:30|3066.58|3058.88|3066.64|3058.94|3066.66|3058.96|3066.56|3058.86|20
1650205000000|2022-04-17 14:16:40|3066.63|3058.93|3066.64|3058.94|3066.65|3058.95|3066.58|3058.88|12
1650205010000|2022-04-17 14:16:50|3066.62|3058.92|3066.7|3059|3066.7|3059|3066.58|3058.88|15
1650205020000|2022-04-17 14:17:00|3066.71|3059.01|3066.66|3058.96|3066.71|3059.01|3066.61|3058.91|15
1650205030000|2022-04-17 14:17:10|3066.6|3058.9|3066.56|3058.86|3066.6|3058.9|3066.36|3058.66|13
1650205040000|2022-04-17 14:17:20|3066.55|3058.85|3066.83|3059.13|3066.83|3059.13|3066.53|3058.83|16
1650205050000|2022-04-17 14:17:30|3066.84|3059.14|3067.96|3060.26|3067.96|3060.26|3066.84|3059.14|20
1650205060000|2022-04-17 14:17:40|3067.99|3060.29|3068.56|3060.86|3068.58|3060.88|3067.99|3060.29|21
1650205070000|2022-04-17 14:17:50|3068.58|3060.88|3068.03|3060.33|3068.6|3060.9|3067.99|3060.29|9
1650205080000|2022-04-17 14:18:00|3068.17|3060.47|3068.21|3060.51|3068.24|3060.54|3068.17|3060.47|5
1650205090000|2022-04-17 14:18:10|3068.22|3060.52|3067.81|3060.11|3068.22|3060.52|3067.77|3060.07|13
1650205100000|2022-04-17 14:18:20|3067.86|3060.16|3067.81|3060.11|3068.14|3060.44|3067.76|3060.06|27
1650205110000|2022-04-17 14:18:30|3067.84|3060.14|3067.66|3059.96|3067.84|3060.14|3067.53|3059.83|21
1650205120000|2022-04-17 14:18:40|3067.68|3059.98|3067.82|3060.12|3067.82|3060.12|3067.65|3059.95|19
1650205130000|2022-04-17 14:18:50|3067.85|3060.15|3067.93|3060.23|3067.93|3060.23|3067.79|3060.09|11
1650205140000|2022-04-17 14:19:00|3067.96|3060.26|3068.39|3060.69|3068.41|3060.71|3067.96|3060.26|25
1650205150000|2022-04-17 14:19:10|3068.36|3060.66|3068.41|3060.71|3068.41|3060.71|3068.35|3060.65|14
1650205160000|2022-04-17 14:19:20|3068.42|3060.72|3068.41|3060.71|3068.42|3060.72|3068.38|3060.68|17
1650205170000|2022-04-17 14:19:30|3068.38|3060.68|3068.45|3060.75|3068.46|3060.76|3068.38|3060.68|25
1650205180000|2022-04-17 14:19:40|3068.46|3060.76|3068.44|3060.74|3068.47|3060.77|3068.41|3060.71|20
1650205190000|2022-04-17 14:19:50|3068.43|3060.73|3067.96|3060.26|3068.44|3060.74|3067.95|3060.25|19
1650205200000|2022-04-17 14:20:00|3068|3060.3|3068.23|3060.53|3068.24|3060.54|3067.93|3060.23|29
1650205210000|2022-04-17 14:20:10|3068.21|3060.51|3068.32|3060.62|3068.38|3060.68|3068.21|3060.51|13
1650205220000|2022-04-17 14:20:20|3068.33|3060.63|3069.25|3061.55|3069.61|3061.91|3068.31|3060.61|29
1650205230000|2022-04-17 14:20:30|3069.08|3061.38|3069.43|3061.73|3069.46|3061.76|3069.03|3061.33|14
1650205240000|2022-04-17 14:20:40|3069.47|3061.77|3069.49|3061.79|3069.5|3061.8|3069.39|3061.69|20
1650205250000|2022-04-17 14:20:50|3069.52|3061.82|3069.36|3061.66|3069.61|3061.91|3069.34|3061.64|13
1650205260000|2022-04-17 14:21:00|3069.33|3061.63|3068.89|3061.19|3069.37|3061.67|3068.89|3061.19|24
1650205270000|2022-04-17 14:21:10|3068.84|3061.14|3068.69|3060.99|3068.88|3061.18|3068.69|3060.99|25
1650205280000|2022-04-17 14:21:20|3068.68|3060.98|3068.46|3060.76|3068.69|3060.99|3068.44|3060.74|27
1650205290000|2022-04-17 14:21:30|3068.45|3060.75|3068.71|3061.01|3068.73|3061.03|3068.45|3060.75|18
1650205300000|2022-04-17 14:21:40|3068.72|3061.02|3068.43|3060.73|3068.72|3061.02|3068.43|3060.73|18
1650205310000|2022-04-17 14:21:50|3068.45|3060.75|3068.45|3060.75|3068.48|3060.78|3068.41|3060.71|14
1650205320000|2022-04-17 14:22:00|3068.49|3060.79|3068.54|3060.84|3068.54|3060.84|3068.49|3060.79|4
1650205330000|2022-04-17 14:22:10|3068.52|3060.82|3068.49|3060.79|3068.53|3060.83|3068.47|3060.77|9
1650205340000|2022-04-17 14:22:20|3068.52|3060.82|3068.47|3060.77|3068.53|3060.83|3068.45|3060.75|22
1650205350000|2022-04-17 14:22:30|3068.48|3060.78|3068.3|3060.6|3068.55|3060.85|3068.29|3060.59|22
1650205360000|2022-04-17 14:22:40|3068.34|3060.64|3068.28|3060.58|3068.36|3060.66|3068.2|3060.5|16
1650205370000|2022-04-17 14:22:50|3068.29|3060.59|3067.75|3060.05|3068.31|3060.61|3067.75|3060.05|23
1650205380000|2022-04-17 14:23:00|3067.74|3060.04|3067.66|3059.96|3067.81|3060.11|3067.6|3059.9|19
1650205390000|2022-04-17 14:23:10|3067.6|3059.9|3067.67|3059.97|3067.71|3060.01|3067.6|3059.9|14
1650205400000|2022-04-17 14:23:20|3067.66|3059.96|3067.76|3060.06|3067.79|3060.09|3067.59|3059.89|24
1650205410000|2022-04-17 14:23:30|3067.75|3060.05|3067.04|3059.34|3067.75|3060.05|3066.98|3059.28|21
1650205420000|2022-04-17 14:23:40|3066.86|3059.16|3066.64|3058.94|3066.86|3059.16|3066.61|3058.91|26
1650205430000|2022-04-17 14:23:50|3066.66|3058.96|3066.16|3058.46|3066.66|3058.96|3066.15|3058.45|14
1650205440000|2022-04-17 14:24:00|3066.14|3058.44|3065.97|3058.27|3066.14|3058.44|3065.94|3058.24|28
1650205450000|2022-04-17 14:24:10|3065.88|3058.18|3066.31|3058.61|3066.32|3058.62|3065.74|3058.04|28
1650205460000|2022-04-17 14:24:20|3066.3|3058.6|3066.14|3058.44|3066.38|3058.68|3066.14|3058.44|24
1650205470000|2022-04-17 14:24:30|3066.16|3058.46|3065.71|3058.01|3066.25|3058.55|3065.54|3057.84|30
1650205480000|2022-04-17 14:24:40|3065.65|3057.95|3065.68|3057.98|3065.71|3058.01|3065.65|3057.95|11
1650205490000|2022-04-17 14:24:50|3065.69|3057.99|3066.83|3059.13|3066.9|3059.2|3065.69|3057.99|30
1650205500000|2022-04-17 14:25:00|3066.81|3059.11|3066.8|3059.1|3066.86|3059.16|3066.77|3059.07|19
1650205510000|2022-04-17 14:25:10|3066.72|3059.02|3066.54|3058.84|3066.73|3059.03|3066.53|3058.83|13
1650205520000|2022-04-17 14:25:20|3066.58|3058.88|3066.4|3058.7|3066.58|3058.88|3066.34|3058.64|10
1650205530000|2022-04-17 14:25:30|3066.39|3058.69|3066.59|3058.89|3066.59|3058.89|3066.33|3058.63|12
1650205540000|2022-04-17 14:25:40|3066.69|3058.99|3066.48|3058.78|3066.82|3059.12|3066.38|3058.68|17
1650205550000|2022-04-17 14:25:50|3066.51|3058.81|3066.52|3058.82|3066.52|3058.82|3066.36|3058.66|16
1650205560000|2022-04-17 14:26:00|3066.48|3058.78|3066.54|3058.84|3066.54|3058.84|3066.48|3058.78|8
1650205570000|2022-04-17 14:26:10|3066.52|3058.82|3066.46|3058.76|3066.57|3058.87|3066.45|3058.75|8
1650205580000|2022-04-17 14:26:20|3066.61|3058.91|3066.8|3059.1|3066.8|3059.1|3066.57|3058.87|12
1650205590000|2022-04-17 14:26:30|3066.81|3059.11|3067.33|3059.63|3067.52|3059.82|3066.67|3058.97|24
1650205600000|2022-04-17 14:26:40|3067.32|3059.62|3067.37|3059.67|3067.43|3059.73|3067.29|3059.59|16
1650205610000|2022-04-17 14:26:50|3067.35|3059.65|3067.38|3059.68|3067.38|3059.68|3067.35|3059.65|5
1650205620000|2022-04-17 14:27:00|3067.39|3059.69|3067.39|3059.69|3067.39|3059.69|3067.36|3059.66|9
1650205630000|2022-04-17 14:27:10|3067.4|3059.7|3067.6|3059.9|3068.09|3060.39|3067.4|3059.7|21
1650205640000|2022-04-17 14:27:20|3067.65|3059.95|3067.74|3060.04|3067.74|3060.04|3067.63|3059.93|19
1650205650000|2022-04-17 14:27:30|3067.7|3060|3067.07|3059.37|3067.7|3060|3067.06|3059.36|20
1650205660000|2022-04-17 14:27:40|3067.08|3059.38|3066.97|3059.27|3067.08|3059.38|3066.97|3059.27|24
1650205670000|2022-04-17 14:27:50|3067.01|3059.31|3067.74|3060.04|3067.79|3060.09|3066.96|3059.26|20
1650205680000|2022-04-17 14:28:00|3067.73|3060.03|3067.79|3060.09|3067.81|3060.11|3067.65|3059.95|11
1650205690000|2022-04-17 14:28:10|3067.76|3060.06|3067.97|3060.27|3067.97|3060.27|3067.7|3060|9
1650205700000|2022-04-17 14:28:20|3068.02|3060.32|3069.16|3061.46|3069.17|3061.47|3067.97|3060.27|23
1650205710000|2022-04-17 14:28:30|3069.11|3061.41|3068.92|3061.22|3069.11|3061.41|3068.76|3061.06|19
1650205720000|2022-04-17 14:28:40|3068.97|3061.27|3070.11|3062.41|3070.13|3062.43|3068.97|3061.27|25
1650205730000|2022-04-17 14:28:50|3070.09|3062.39|3070.24|3062.54|3070.25|3062.55|3070.09|3062.39|14
1650205740000|2022-04-17 14:29:00|3070.3|3062.6|3070.84|3063.14|3070.93|3063.23|3070.27|3062.57|20
1650205750000|2022-04-17 14:29:10|3070.85|3063.15|3070.94|3063.24|3071.03|3063.33|3070.78|3063.08|24
1650205760000|2022-04-17 14:29:20|3070.93|3063.23|3071.21|3063.51|3071.34|3063.64|3070.93|3063.23|21
1650205770000|2022-04-17 14:29:30|3071.14|3063.44|3070.63|3062.93|3071.16|3063.46|3070.41|3062.71|25
1650205780000|2022-04-17 14:29:40|3070.58|3062.88|3071.11|3063.41|3071.11|3063.41|3070.58|3062.88|20
1650205790000|2022-04-17 14:29:50|3071.15|3063.45|3071.26|3063.56|3071.33|3063.63|3071.11|3063.41|26
1650205800000|2022-04-17 14:30:00|3071.31|3063.61|3071.25|3063.55|3071.38|3063.68|3071.2|3063.5|22
1650205810000|2022-04-17 14:30:10|3071.29|3063.59|3070.08|3062.38|3071.31|3063.61|3070.08|3062.38|29
1650205820000|2022-04-17 14:30:20|3070.19|3062.49|3070.24|3062.54|3070.24|3062.54|3069.82|3062.12|30
1650205830000|2022-04-17 14:30:30|3070.23|3062.53|3070.48|3062.78|3070.48|3062.78|3070.2|3062.5|17
1650205840000|2022-04-17 14:30:40|3070.52|3062.82|3070.51|3062.81|3070.53|3062.83|3070.43|3062.73|16
1650205850000|2022-04-17 14:30:50|3070.5|3062.8|3070.51|3062.81|3070.52|3062.82|3070.49|3062.79|17
1650205860000|2022-04-17 14:31:00|3070.5|3062.8|3070.16|3062.46|3070.5|3062.8|3070.13|3062.43|13
1650205870000|2022-04-17 14:31:10|3070.19|3062.49|3070.23|3062.53|3070.23|3062.53|3070.19|3062.49|4
1650205880000|2022-04-17 14:31:20|3070.25|3062.55|3070.26|3062.56|3070.27|3062.57|3070.22|3062.52|9
1650205890000|2022-04-17 14:31:30|3070.27|3062.57|3070.27|3062.57|3070.28|3062.58|3070.22|3062.52|27
1650205900000|2022-04-17 14:31:40|3070.26|3062.56|3071.38|3063.68|3071.38|3063.68|3070.22|3062.52|20
1650205910000|2022-04-17 14:31:50|3071.39|3063.69|3071.35|3063.65|3071.46|3063.76|3071.33|3063.63|17
1650205920000|2022-04-17 14:32:00|3071.33|3063.63|3071.25|3063.55|3071.4|3063.7|3071.14|3063.44|23
1650205930000|2022-04-17 14:32:10|3071.24|3063.54|3071.32|3063.62|3071.35|3063.65|3071.18|3063.48|27
1650205940000|2022-04-17 14:32:20|3071.33|3063.63|3071.32|3063.62|3071.34|3063.64|3071.29|3063.59|10
1650205950000|2022-04-17 14:32:30|3071.28|3063.58|3071.33|3063.63|3071.36|3063.66|3071.27|3063.57|15
1650205960000|2022-04-17 14:32:40|3071.32|3063.62|3071.38|3063.68|3071.38|3063.68|3071.3|3063.6|14
1650205970000|2022-04-17 14:32:50|3071.4|3063.7|3071.42|3063.72|3071.73|3064.03|3071.32|3063.62|22
1650205980000|2022-04-17 14:33:00|3071.44|3063.74|3071.45|3063.75|3071.6|3063.9|3071.36|3063.66|12
1650205990000|2022-04-17 14:33:10|3071.46|3063.76|3071.44|3063.74|3071.49|3063.79|3071.43|3063.73|11
1650206000000|2022-04-17 14:33:20|3071.48|3063.78|3071.02|3063.32|3071.48|3063.78|3071.02|3063.32|25
1650206010000|2022-04-17 14:33:30|3070.85|3063.15|3070.95|3063.25|3071.02|3063.32|3070.83|3063.13|24
1650206020000|2022-04-17 14:33:40|3070.97|3063.27|3071.02|3063.32|3071.02|3063.32|3070.94|3063.24|13
1650206030000|2022-04-17 14:33:50|3071|3063.3|3071.3|3063.6|3071.34|3063.64|3070.94|3063.24|27
1650206040000|2022-04-17 14:34:00|3071.32|3063.62|3071.29|3063.59|3071.32|3063.62|3070.92|3063.22|17
1650206050000|2022-04-17 14:34:10|3071.23|3063.53|3071.3|3063.6|3071.39|3063.69|3071.23|3063.53|19
1650206060000|2022-04-17 14:34:20|3071.31|3063.61|3071.03|3063.33|3071.35|3063.65|3071.02|3063.32|28
1650206070000|2022-04-17 14:34:30|3071.09|3063.39|3071.18|3063.48|3071.19|3063.49|3071.05|3063.35|23
1650206080000|2022-04-17 14:34:40|3071.19|3063.49|3071.87|3064.17|3071.88|3064.18|3071.19|3063.49|22
1650206090000|2022-04-17 14:34:50|3071.97|3064.27|3073.29|3065.59|3073.31|3065.61|3071.97|3064.27|32
1650206100000|2022-04-17 14:35:00|3073.75|3066.05|3073.88|3066.18|3073.9|3066.2|3073.61|3065.91|28
1650206110000|2022-04-17 14:35:10|3073.97|3066.27|3073.59|3065.89|3073.98|3066.28|3073.42|3065.72|28
1650206120000|2022-04-17 14:35:20|3073.57|3065.87|3073.75|3066.05|3073.99|3066.29|3073.51|3065.81|31
1650206130000|2022-04-17 14:35:30|3073.77|3066.07|3073.84|3066.14|3073.88|3066.18|3073.75|3066.05|16
1650206140000|2022-04-17 14:35:40|3073.85|3066.15|3073.81|3066.11|3073.88|3066.18|3073.81|3066.11|14
1650206150000|2022-04-17 14:35:50|3073.84|3066.14|3073.98|3066.28|3074.01|3066.31|3073.81|3066.11|23
1650206160000|2022-04-17 14:36:00|3073.97|3066.27|3074.08|3066.38|3074.11|3066.41|3073.91|3066.21|32
1650206170000|2022-04-17 14:36:10|3074.09|3066.39|3074.08|3066.38|3074.17|3066.47|3073.99|3066.29|25
1650206180000|2022-04-17 14:36:20|3074.1|3066.4|3073.9|3066.2|3074.26|3066.56|3073.86|3066.16|34
1650206190000|2022-04-17 14:36:30|3073.89|3066.19|3073.6|3065.9|3074.05|3066.35|3073.55|3065.85|32
1650206200000|2022-04-17 14:36:40|3073.64|3065.94|3073.55|3065.85|3073.71|3066.01|3073.54|3065.84|16
1650206210000|2022-04-17 14:36:50|3073.6|3065.9|3073.58|3065.88|3073.63|3065.93|3073.52|3065.82|13
1650206220000|2022-04-17 14:37:00|3073.5|3065.8|3073.58|3065.88|3073.58|3065.88|3073.42|3065.72|23
1650206230000|2022-04-17 14:37:10|3073.59|3065.89|3074.15|3066.45|3074.15|3066.45|3073.45|3065.75|25
1650206240000|2022-04-17 14:37:20|3074.17|3066.47|3074.29|3066.59|3074.29|3066.59|3074.07|3066.37|26
1650206250000|2022-04-17 14:37:30|3074.31|3066.61|3074.42|3066.72|3074.47|3066.77|3074.31|3066.61|13
1650206260000|2022-04-17 14:37:40|3074.45|3066.75|3074.63|3066.93|3074.63|3066.93|3074.38|3066.68|23
1650206270000|2022-04-17 14:37:50|3074.64|3066.94|3074.62|3066.92|3074.82|3067.12|3074.59|3066.89|21
1650206280000|2022-04-17 14:38:00|3074.6|3066.9|3074.45|3066.75|3074.6|3066.9|3074.44|3066.74|22
1650206290000|2022-04-17 14:38:10|3074.44|3066.74|3074.33|3066.63|3074.45|3066.75|3073.43|3065.73|22
1650206300000|2022-04-17 14:38:20|3074.34|3066.64|3074.15|3066.45|3074.34|3066.64|3074.02|3066.32|22
1650206310000|2022-04-17 14:38:30|3074.19|3066.49|3074.36|3066.66|3074.36|3066.66|3074.19|3066.49|25
1650206320000|2022-04-17 14:38:40|3074.32|3066.62|3074.39|3066.69|3074.51|3066.81|3074.29|3066.59|16
1650206330000|2022-04-17 14:38:50|3074.41|3066.71|3074.31|3066.61|3074.41|3066.71|3074.28|3066.58|9
1650206340000|2022-04-17 14:39:00|3074.29|3066.59|3074.34|3066.64|3074.36|3066.66|3074.27|3066.57|14
1650206350000|2022-04-17 14:39:10|3074.36|3066.66|3074.31|3066.61|3074.36|3066.66|3074.28|3066.58|12
1650206360000|2022-04-17 14:39:20|3074.33|3066.63|3074.43|3066.73|3074.45|3066.75|3074.22|3066.52|21
1650206370000|2022-04-17 14:39:30|3074.45|3066.75|3074.3|3066.6|3074.45|3066.75|3074.28|3066.58|14
1650206380000|2022-04-17 14:39:40|3074.36|3066.66|3074.9|3067.2|3074.95|3067.25|3074.36|3066.66|31
1650206390000|2022-04-17 14:39:50|3074.94|3067.24|3074.98|3067.28|3075.05|3067.35|3074.93|3067.23|14
1650206400000|2022-04-17 14:40:00|3075.04|3067.34|3076.1|3068.4|3076.26|3068.56|3074.99|3067.29|25
1650206410000|2022-04-17 14:40:10|3076.13|3068.43|3076.13|3068.43|3076.19|3068.49|3076.08|3068.38|15
1650206420000|2022-04-17 14:40:20|3076.1|3068.4|3076.12|3068.42|3076.15|3068.45|3076.09|3068.39|15
1650206430000|2022-04-17 14:40:30|3076.1|3068.4|3076.15|3068.45|3076.16|3068.46|3076.08|3068.38|12
1650206440000|2022-04-17 14:40:40|3076.16|3068.46|3076.37|3068.67|3076.44|3068.74|3076.16|3068.46|16
1650206450000|2022-04-17 14:40:50|3076.38|3068.68|3076.57|3068.87|3076.57|3068.87|3076.33|3068.63|23
1650206460000|2022-04-17 14:41:00|3076.6|3068.9|3077.28|3069.58|3077.36|3069.66|3076.6|3068.9|30
1650206470000|2022-04-17 14:41:10|3077.3|3069.6|3077.16|3069.46|3077.32|3069.62|3077.13|3069.43|14
1650206480000|2022-04-17 14:41:20|3077.17|3069.47|3077.2|3069.5|3077.28|3069.58|3077.17|3069.47|17
1650206490000|2022-04-17 14:41:30|3077.21|3069.51|3077.18|3069.48|3077.28|3069.58|3077.18|3069.48|21
1650206500000|2022-04-17 14:41:40|3077.17|3069.47|3077.77|3070.07|3077.86|3070.16|3077.17|3069.47|25
1650206510000|2022-04-17 14:41:50|3077.78|3070.08|3077.8|3070.1|3077.86|3070.16|3077.6|3069.9|17
1650206520000|2022-04-17 14:42:00|3077.78|3070.08|3077.83|3070.13|3077.88|3070.18|3077.78|3070.08|19
1650206530000|2022-04-17 14:42:10|3077.81|3070.11|3078.19|3070.49|3078.19|3070.49|3077.79|3070.09|28
1650206540000|2022-04-17 14:42:20|3078.17|3070.47|3078.19|3070.49|3078.24|3070.54|3078.11|3070.41|30
1650206550000|2022-04-17 14:42:30|3078.2|3070.5|3078.12|3070.42|3078.2|3070.5|3078.11|3070.41|26
1650206560000|2022-04-17 14:42:40|3078.11|3070.41|3078.6|3070.9|3078.64|3070.94|3078.08|3070.38|19
1650206570000|2022-04-17 14:42:50|3078.63|3070.93|3078.27|3070.57|3078.66|3070.96|3078.27|3070.57|25
1650206580000|2022-04-17 14:43:00|3078.26|3070.56|3077.4|3069.7|3078.37|3070.67|3077.4|3069.7|21
1650206590000|2022-04-17 14:43:10|3077.39|3069.69|3076.12|3068.42|3077.41|3069.71|3076.09|3068.39|31
1650206600000|2022-04-17 14:43:20|3076.18|3068.48|3077.34|3069.64|3077.48|3069.78|3076.16|3068.46|29
1650206610000|2022-04-17 14:43:30|3077.33|3069.63|3076.39|3068.69|3077.4|3069.7|3076.36|3068.66|34
1650206620000|2022-04-17 14:43:40|3076.41|3068.71|3076.59|3068.89|3076.66|3068.96|3076.04|3068.34|31
1650206630000|2022-04-17 14:43:50|3076.61|3068.91|3076.44|3068.74|3076.61|3068.91|3076.38|3068.68|32
1650206640000|2022-04-17 14:44:00|3076.4|3068.7|3076.42|3068.72|3076.56|3068.86|3076.34|3068.64|22
1650206650000|2022-04-17 14:44:10|3076.41|3068.71|3076.41|3068.71|3076.53|3068.83|3076.36|3068.66|17
1650206660000|2022-04-17 14:44:20|3076.44|3068.74|3075.27|3067.57|3076.44|3068.74|3075.23|3067.53|26
1650206670000|2022-04-17 14:44:30|3075.21|3067.51|3075.09|3067.39|3075.22|3067.52|3074.96|3067.26|26
1650206680000|2022-04-17 14:44:40|3075.1|3067.4|3074.75|3067.05|3075.14|3067.44|3074.67|3066.97|24
1650206690000|2022-04-17 14:44:50|3074.74|3067.04|3074.52|3066.82|3074.83|3067.13|3074.52|3066.82|19
1650206700000|2022-04-17 14:45:00|3073.92|3066.22|3072.56|3064.86|3073.92|3066.22|3072.48|3064.78|30
1650206710000|2022-04-17 14:45:10|3072.61|3064.91|3073.74|3066.04|3073.74|3066.04|3072.5|3064.8|26
1650206720000|2022-04-17 14:45:20|3073.88|3066.18|3072.27|3064.57|3074.31|3066.61|3072.26|3064.56|37
1650206730000|2022-04-17 14:45:30|3072.3|3064.6|3072.31|3064.61|3072.41|3064.71|3072.29|3064.59|23
1650206740000|2022-04-17 14:45:40|3072.32|3064.62|3072.39|3064.69|3072.42|3064.72|3072.32|3064.62|12
1650206750000|2022-04-17 14:45:50|3072.42|3064.72|3072.43|3064.73|3072.44|3064.74|3072.38|3064.68|15
1650206760000|2022-04-17 14:46:00|3072.46|3064.76|3072.38|3064.68|3073.34|3065.64|3072.38|3064.68|28
1650206770000|2022-04-17 14:46:10|3072.28|3064.58|3072.23|3064.53|3072.33|3064.63|3072.08|3064.38|19
1650206780000|2022-04-17 14:46:20|3072.31|3064.61|3072.26|3064.56|3072.37|3064.67|3072.19|3064.49|15
1650206790000|2022-04-17 14:46:30|3072.28|3064.58|3072.19|3064.49|3072.31|3064.61|3072.19|3064.49|16
1650206800000|2022-04-17 14:46:40|3072.21|3064.51|3072.32|3064.62|3072.45|3064.75|3072.21|3064.51|25
1650206810000|2022-04-17 14:46:50|3072.34|3064.64|3072.17|3064.47|3072.38|3064.68|3072.13|3064.43|23
1650206820000|2022-04-17 14:47:00|3072.25|3064.55|3072.15|3064.45|3072.25|3064.55|3072.08|3064.38|25
1650206830000|2022-04-17 14:47:10|3072.14|3064.44|3071.93|3064.23|3072.14|3064.44|3071.92|3064.22|29
1650206840000|2022-04-17 14:47:20|3071.87|3064.17|3071.84|3064.14|3071.91|3064.21|3071.76|3064.06|13
1650206850000|2022-04-17 14:47:30|3071.83|3064.13|3071.64|3063.94|3071.84|3064.14|3071.63|3063.93|15
1650206860000|2022-04-17 14:47:40|3071.67|3063.97|3070.82|3063.12|3071.67|3063.97|3070.82|3063.12|12
1650206870000|2022-04-17 14:47:50|3070.68|3062.98|3070.56|3062.86|3070.69|3062.99|3070.53|3062.83|20
1650206880000|2022-04-17 14:48:00|3070.57|3062.87|3071.02|3063.32|3071.1|3063.4|3070.57|3062.87|16
1650206890000|2022-04-17 14:48:10|3070.96|3063.26|3072.15|3064.45|3072.18|3064.48|3070.77|3063.07|22
1650206900000|2022-04-17 14:48:20|3072.16|3064.46|3072.09|3064.39|3072.33|3064.63|3072.09|3064.39|20
1650206910000|2022-04-17 14:48:30|3072.13|3064.43|3073.13|3065.43|3073.13|3065.43|3072.13|3064.43|28
1650206920000|2022-04-17 14:48:40|3073.3|3065.6|3073.56|3065.86|3073.56|3065.86|3073.3|3065.6|22
1650206930000|2022-04-17 14:48:50|3073.57|3065.87|3073.56|3065.86|3073.59|3065.89|3073.55|3065.85|8
1650206940000|2022-04-17 14:49:00|3073.57|3065.87|3074.09|3066.39|3074.12|3066.42|3073.5|3065.8|16
1650206950000|2022-04-17 14:49:10|3074.12|3066.42|3074.11|3066.41|3074.16|3066.46|3074.07|3066.37|14
1650206960000|2022-04-17 14:49:20|3074.22|3066.52|3074.69|3066.99|3074.69|3066.99|3074.22|3066.52|19
1650206970000|2022-04-17 14:49:30|3074.73|3067.03|3074.75|3067.05|3074.76|3067.06|3074.73|3067.03|11
1650206980000|2022-04-17 14:49:40|3074.78|3067.08|3074.78|3067.08|3074.83|3067.13|3074.75|3067.05|10
1650206990000|2022-04-17 14:49:50|3074.84|3067.14|3074.78|3067.08|3074.84|3067.14|3074.75|3067.05|10
1650207000000|2022-04-17 14:50:00|3074.76|3067.06|3074.84|3067.14|3074.9|3067.2|3074.75|3067.05|14
1650207010000|2022-04-17 14:50:10|3074.87|3067.17|3074.4|3066.7|3074.88|3067.18|3074.4|3066.7|11
1650207020000|2022-04-17 14:50:20|3074.43|3066.73|3074.64|3066.94|3074.64|3066.94|3074.43|3066.73|19
1650207030000|2022-04-17 14:50:30|3074.57|3066.87|3074.65|3066.95|3074.71|3067.01|3074.53|3066.83|25
1650207040000|2022-04-17 14:50:40|3074.67|3066.97|3074.53|3066.83|3074.75|3067.05|3074.53|3066.83|16
1650207050000|2022-04-17 14:50:50|3074.61|3066.91|3074.6|3066.9|3074.64|3066.94|3074.54|3066.84|14
1650207060000|2022-04-17 14:51:00|3074.61|3066.91|3072.33|3064.63|3074.64|3066.94|3072.3|3064.6|32
1650207070000|2022-04-17 14:51:10|3072.3|3064.6|3072.15|3064.45|3072.3|3064.6|3071.95|3064.25|31
1650207080000|2022-04-17 14:51:20|3072.13|3064.43|3072.23|3064.53|3072.25|3064.55|3072.11|3064.41|29
1650207090000|2022-04-17 14:51:30|3072.15|3064.45|3072.54|3064.84|3072.54|3064.84|3072.08|3064.38|28
1650207100000|2022-04-17 14:51:40|3072.52|3064.82|3072.59|3064.89|3072.82|3065.12|3072.49|3064.79|18
1650207110000|2022-04-17 14:51:50|3072.55|3064.85|3072.43|3064.73|3072.55|3064.85|3072.36|3064.66|31
1650207120000|2022-04-17 14:52:00|3072.42|3064.72|3072.48|3064.78|3072.51|3064.81|3072.36|3064.66|24
1650207130000|2022-04-17 14:52:10|3072.47|3064.77|3072.45|3064.75|3072.49|3064.79|3072.43|3064.73|10
1650207140000|2022-04-17 14:52:20|3072.49|3064.79|3072.63|3064.93|3072.64|3064.94|3072.45|3064.75|16
1650207150000|2022-04-17 14:52:30|3072.64|3064.94|3072.56|3064.86|3072.64|3064.94|3072.54|3064.84|14
1650207160000|2022-04-17 14:52:40|3072.58|3064.88|3072.56|3064.86|3072.58|3064.88|3072.55|3064.85|7
1650207170000|2022-04-17 14:52:50|3072.61|3064.91|3072.52|3064.82|3072.61|3064.91|3072.52|3064.82|16
1650207180000|2022-04-17 14:53:00|3072.57|3064.87|3072.59|3064.89|3072.64|3064.94|3072.52|3064.82|14
1650207190000|2022-04-17 14:53:10|3072.63|3064.93|3072.57|3064.87|3072.65|3064.95|3072.56|3064.86|26
1650207200000|2022-04-17 14:53:20|3072.56|3064.86|3072.6|3064.9|3072.64|3064.94|3072.56|3064.86|14
1650207210000|2022-04-17 14:53:30|3072.59|3064.89|3072.41|3064.71|3072.61|3064.91|3072.37|3064.67|23
1650207220000|2022-04-17 14:53:40|3072.42|3064.72|3072.42|3064.72|3072.48|3064.78|3072.39|3064.69|12
1650207230000|2022-04-17 14:53:50|3072.38|3064.68|3072.31|3064.61|3072.38|3064.68|3072.25|3064.55|23
1650207240000|2022-04-17 14:54:00|3072.32|3064.62|3071.94|3064.24|3072.35|3064.65|3071.94|3064.24|20
1650207250000|2022-04-17 14:54:10|3071.93|3064.23|3071.99|3064.29|3072|3064.3|3071.92|3064.22|15
1650207260000|2022-04-17 14:54:20|3071.96|3064.26|3072.18|3064.48|3072.18|3064.48|3071.84|3064.14|26
1650207270000|2022-04-17 14:54:30|3072.19|3064.49|3072.15|3064.45|3072.28|3064.58|3072.06|3064.36|24
1650207280000|2022-04-17 14:54:40|3072.14|3064.44|3072.07|3064.37|3072.14|3064.44|3072.02|3064.32|19
1650207290000|2022-04-17 14:54:50|3072.06|3064.36|3071|3063.3|3072.08|3064.38|3070.94|3063.24|25
1650207300000|2022-04-17 14:55:00|3070.96|3063.26|3070.81|3063.11|3071.05|3063.35|3070.78|3063.08|25
1650207310000|2022-04-17 14:55:10|3070.82|3063.12|3070.46|3062.76|3070.94|3063.24|3070.46|3062.76|28
1650207320000|2022-04-17 14:55:20|3070.35|3062.65|3069.56|3061.86|3070.35|3062.65|3069.44|3061.74|33
1650207330000|2022-04-17 14:55:30|3069.59|3061.89|3068.68|3060.98|3069.64|3061.94|3068.55|3060.85|28
1650207340000|2022-04-17 14:55:40|3068.69|3060.99|3067.32|3059.62|3068.74|3061.04|3067.07|3059.37|26
1650207350000|2022-04-17 14:55:50|3067.24|3059.54|3066.93|3059.23|3067.24|3059.54|3066.92|3059.22|25
1650207360000|2022-04-17 14:56:00|3066.95|3059.25|3068.2|3060.5|3068.2|3060.5|3066.95|3059.25|28
1650207370000|2022-04-17 14:56:10|3068.21|3060.51|3068.33|3060.63|3068.44|3060.74|3068.21|3060.51|26
1650207380000|2022-04-17 14:56:20|3068.34|3060.64|3068.31|3060.61|3068.41|3060.71|3068.29|3060.59|20
1650207390000|2022-04-17 14:56:30|3068.32|3060.62|3068.29|3060.59|3068.38|3060.68|3068.29|3060.59|19
1650207400000|2022-04-17 14:56:40|3068.36|3060.66|3068.76|3061.06|3068.76|3061.06|3068.31|3060.61|24
1650207410000|2022-04-17 14:56:50|3068.78|3061.08|3068.44|3060.74|3068.79|3061.09|3068.39|3060.69|18
1650207420000|2022-04-17 14:57:00|3068.49|3060.79|3066.6|3058.9|3068.58|3060.88|3066.6|3058.9|28
1650207430000|2022-04-17 14:57:10|3066.3|3058.6|3066.13|3058.43|3066.56|3058.86|3066.11|3058.41|30
1650207440000|2022-04-17 14:57:20|3066.14|3058.44|3066.64|3058.94|3066.64|3058.94|3066.08|3058.38|15
1650207450000|2022-04-17 14:57:30|3066.67|3058.97|3066.88|3059.18|3066.94|3059.24|3066.67|3058.97|18
1650207460000|2022-04-17 14:57:40|3066.9|3059.2|3066.5|3058.8|3066.91|3059.21|3066.43|3058.73|15
1650207470000|2022-04-17 14:57:50|3066.46|3058.76|3066.4|3058.7|3066.48|3058.78|3066.34|3058.64|17
1650207480000|2022-04-17 14:58:00|3066.42|3058.72|3066.51|3058.81|3066.52|3058.82|3066.4|3058.7|16
1650207490000|2022-04-17 14:58:10|3066.52|3058.82|3066.43|3058.73|3066.61|3058.91|3066.38|3058.68|16
1650207500000|2022-04-17 14:58:20|3066.44|3058.74|3066.52|3058.82|3066.56|3058.86|3066.44|3058.74|13
1650207510000|2022-04-17 14:58:30|3066.55|3058.85|3066.54|3058.84|3066.61|3058.91|3066.53|3058.83|9
1650207520000|2022-04-17 14:58:40|3066.55|3058.85|3065.87|3058.17|3066.55|3058.85|3065.87|3058.17|22
1650207530000|2022-04-17 14:58:50|3065.86|3058.16|3065.78|3058.08|3065.96|3058.26|3065.75|3058.05|20
1650207540000|2022-04-17 14:59:00|3065.75|3058.05|3064.78|3057.08|3065.75|3058.05|3064.4|3056.7|27
1650207550000|2022-04-17 14:59:10|3064.79|3057.09|3064.81|3057.11|3064.91|3057.21|3064.69|3056.99|26
1650207560000|2022-04-17 14:59:20|3064.8|3057.1|3068.16|3060.46|3068.24|3060.54|3064.77|3057.07|31
1650207570000|2022-04-17 14:59:30|3068.14|3060.44|3067.64|3059.94|3068.15|3060.45|3067.62|3059.92|17
1650207580000|2022-04-17 14:59:40|3067.65|3059.95|3067.67|3059.97|3067.68|3059.98|3067.65|3059.95|6
1650207590000|2022-04-17 14:59:50|3067.69|3059.99|3068.02|3060.32|3068.06|3060.36|3067.37|3059.67|28
1650207600000|2022-04-17 15:00:00|3068.06|3060.36|3068.13|3060.43|3068.13|3060.43|3068|3060.3|18
1650207610000|2022-04-17 15:00:10|3068.14|3060.44|3068.87|3061.17|3068.87|3061.17|3068.13|3060.43|17
1650207620000|2022-04-17 15:00:20|3068.97|3061.27|3068.93|3061.23|3069.01|3061.31|3068.93|3061.23|29
1650207630000|2022-04-17 15:00:30|3068.97|3061.27|3069.07|3061.37|3069.08|3061.38|3068.97|3061.27|32
1650207640000|2022-04-17 15:00:40|3069.05|3061.35|3068.49|3060.79|3069.07|3061.37|3068.48|3060.78|24
1650207650000|2022-04-17 15:00:50|3068.48|3060.78|3068.53|3060.83|3068.53|3060.83|3068.39|3060.69|24
1650207660000|2022-04-17 15:01:00|3068.54|3060.84|3068.28|3060.58|3068.55|3060.85|3068.28|3060.58|29
1650207670000|2022-04-17 15:01:10|3068.22|3060.52|3068.44|3060.74|3068.44|3060.74|3068.21|3060.51|23
1650207680000|2022-04-17 15:01:20|3068.43|3060.73|3068.57|3060.87|3068.6|3060.9|3068.41|3060.71|22
1650207690000|2022-04-17 15:01:30|3068.56|3060.86|3069.77|3062.07|3069.8|3062.1|3068.56|3060.86|28
1650207700000|2022-04-17 15:01:40|3070.16|3062.46|3069.79|3062.09|3070.19|3062.49|3069.77|3062.07|24
1650207710000|2022-04-17 15:01:50|3069.77|3062.07|3069.6|3061.9|3071.35|3063.65|3069.6|3061.9|32
1650207720000|2022-04-17 15:02:00|3069.54|3061.84|3068.85|3061.15|3069.54|3061.84|3068.78|3061.08|33
1650207730000|2022-04-17 15:02:10|3068.86|3061.16|3068.91|3061.21|3068.91|3061.21|3068.85|3061.15|15
1650207740000|2022-04-17 15:02:20|3068.92|3061.22|3068.86|3061.16|3068.98|3061.28|3068.82|3061.12|25
1650207750000|2022-04-17 15:02:30|3068.87|3061.17|3068.88|3061.18|3068.88|3061.18|3068.84|3061.14|10
1650207760000|2022-04-17 15:02:40|3068.87|3061.17|3067.3|3059.6|3068.87|3061.17|3067.3|3059.6|29
1650207770000|2022-04-17 15:02:50|3067.49|3059.79|3067.51|3059.81|3067.52|3059.82|3067.42|3059.72|23
1650207780000|2022-04-17 15:03:00|3067.48|3059.78|3067.31|3059.61|3067.51|3059.81|3067.29|3059.59|21
1650207790000|2022-04-17 15:03:10|3067.29|3059.59|3066.89|3059.19|3067.29|3059.59|3066.68|3058.98|16
1650207800000|2022-04-17 15:03:20|3066.88|3059.18|3065.93|3058.23|3066.92|3059.22|3065.88|3058.18|30
1650207810000|2022-04-17 15:03:30|3065.92|3058.22|3065.28|3057.58|3065.93|3058.23|3064.82|3057.12|30
1650207820000|2022-04-17 15:03:40|3065.3|3057.6|3064.29|3056.59|3065.3|3057.6|3064.23|3056.53|28
1650207830000|2022-04-17 15:03:50|3064.33|3056.63|3064.54|3056.84|3064.54|3056.84|3063.84|3056.14|29
1650207840000|2022-04-17 15:04:00|3064.51|3056.81|3064.41|3056.71|3064.54|3056.84|3064.35|3056.65|29
1650207850000|2022-04-17 15:04:10|3064.4|3056.7|3065.08|3057.38|3065.39|3057.69|3064.4|3056.7|27
1650207860000|2022-04-17 15:04:20|3065.31|3057.61|3065.47|3057.77|3065.59|3057.89|3065.31|3057.61|24
1650207870000|2022-04-17 15:04:30|3065.49|3057.79|3065.49|3057.79|3065.55|3057.85|3065.42|3057.72|23
1650207880000|2022-04-17 15:04:40|3065.5|3057.8|3065.47|3057.77|3065.5|3057.8|3065.31|3057.61|21
1650207890000|2022-04-17 15:04:50|3065.43|3057.73|3065.4|3057.7|3065.46|3057.76|3065.34|3057.64|19
1650207900000|2022-04-17 15:05:00|3065.43|3057.73|3065.34|3057.64|3065.48|3057.78|3065.34|3057.64|18
1650207910000|2022-04-17 15:05:10|3065.35|3057.65|3065.35|3057.65|3065.4|3057.7|3065.24|3057.54|24
1650207920000|2022-04-17 15:05:20|3065.36|3057.66|3065.34|3057.64|3065.55|3057.85|3065.3|3057.6|21
1650207930000|2022-04-17 15:05:30|3065.38|3057.68|3065.45|3057.75|3065.45|3057.75|3065.38|3057.68|12
1650207940000|2022-04-17 15:05:40|3065.44|3057.74|3065.81|3058.11|3065.86|3058.16|3065.35|3057.65|19
1650207950000|2022-04-17 15:05:50|3065.8|3058.1|3065.67|3057.97|3065.8|3058.1|3065.6|3057.9|14
1650207960000|2022-04-17 15:06:00|3065.65|3057.95|3066.6|3058.9|3066.6|3058.9|3065.65|3057.95|23
1650207970000|2022-04-17 15:06:10|3066.65|3058.95|3067.29|3059.59|3067.37|3059.67|3066.62|3058.92|25
1650207980000|2022-04-17 15:06:20|3067.3|3059.6|3067.36|3059.66|3067.41|3059.71|3067.25|3059.55|20
1650207990000|2022-04-17 15:06:30|3067.35|3059.65|3067.19|3059.49|3067.35|3059.65|3067.14|3059.44|23
1650208000000|2022-04-17 15:06:40|3067.21|3059.51|3066.21|3058.51|3067.21|3059.51|3066.13|3058.43|17
1650208010000|2022-04-17 15:06:50|3066.22|3058.52|3066.08|3058.38|3066.22|3058.52|3066.05|3058.35|22
1650208020000|2022-04-17 15:07:00|3066.12|3058.42|3066.11|3058.41|3066.17|3058.47|3066.02|3058.32|27
1650208030000|2022-04-17 15:07:10|3066.05|3058.35|3066.05|3058.35|3066.1|3058.4|3066.02|3058.32|21
1650208040000|2022-04-17 15:07:20|3066.11|3058.41|3065.37|3057.67|3066.11|3058.41|3065.15|3057.45|31
1650208050000|2022-04-17 15:07:30|3065.42|3057.72|3065.3|3057.6|3065.66|3057.96|3065.3|3057.6|28
1650208060000|2022-04-17 15:07:40|3065.28|3057.58|3065.26|3057.56|3065.3|3057.6|3065.2|3057.5|24
1650208070000|2022-04-17 15:07:50|3065.3|3057.6|3065|3057.3|3065.3|3057.6|3064.91|3057.21|23
1650208080000|2022-04-17 15:08:00|3064.99|3057.29|3064.92|3057.22|3065.03|3057.33|3064.9|3057.2|24
1650208090000|2022-04-17 15:08:10|3064.94|3057.24|3064.83|3057.13|3064.94|3057.24|3064.81|3057.11|19
1650208100000|2022-04-17 15:08:20|3064.84|3057.14|3064.8|3057.1|3064.88|3057.18|3064.79|3057.09|25
1650208110000|2022-04-17 15:08:30|3064.81|3057.11|3064.83|3057.13|3064.86|3057.16|3064.81|3057.11|21
1650208120000|2022-04-17 15:08:40|3064.86|3057.16|3064.58|3056.88|3064.86|3057.16|3064.37|3056.67|26
1650208130000|2022-04-17 15:08:50|3064.57|3056.87|3064.06|3056.36|3064.57|3056.87|3064.03|3056.33|28
1650208140000|2022-04-17 15:09:00|3063.85|3056.15|3063.35|3055.65|3064.06|3056.36|3063.1|3055.4|28
1650208150000|2022-04-17 15:09:10|3063.33|3055.63|3063.47|3055.77|3063.58|3055.88|3063.15|3055.45|30
1650208160000|2022-04-17 15:09:20|3063.5|3055.8|3064.05|3056.35|3064.05|3056.35|3063.42|3055.72|26
1650208170000|2022-04-17 15:09:30|3064.04|3056.34|3066.64|3058.94|3066.68|3058.98|3064.04|3056.34|18
1650208180000|2022-04-17 15:09:40|3066.61|3058.91|3066.81|3059.11|3066.83|3059.13|3066.61|3058.91|12
1650208190000|2022-04-17 15:09:50|3066.76|3059.06|3066.5|3058.8|3066.76|3059.06|3066.5|3058.8|23
1650208200000|2022-04-17 15:10:00|3066.55|3058.85|3065.94|3058.24|3066.55|3058.85|3065.86|3058.16|28
1650208210000|2022-04-17 15:10:10|3066.79|3059.09|3066.71|3059.01|3066.82|3059.12|3066.53|3058.83|29
1650208220000|2022-04-17 15:10:20|3066.65|3058.95|3066.67|3058.97|3066.77|3059.07|3066.63|3058.93|22
1650208230000|2022-04-17 15:10:30|3066.71|3059.01|3066.98|3059.28|3066.98|3059.28|3066.68|3058.98|17
1650208240000|2022-04-17 15:10:40|3067.06|3059.36|3067.17|3059.47|3067.18|3059.48|3066.94|3059.24|18
1650208250000|2022-04-17 15:10:50|3067.15|3059.45|3066.82|3059.12|3067.17|3059.47|3066.78|3059.08|14
1650208260000|2022-04-17 15:11:00|3066.91|3059.21|3066.85|3059.15|3066.91|3059.21|3066.77|3059.07|22
1650208270000|2022-04-17 15:11:10|3066.81|3059.11|3066.71|3059.01|3066.91|3059.21|3066.71|3059.01|18
1650208280000|2022-04-17 15:11:20|3066.73|3059.03|3066.81|3059.11|3066.85|3059.15|3066.73|3059.03|16
1650208290000|2022-04-17 15:11:30|3066.83|3059.13|3066.87|3059.17|3066.87|3059.17|3066.82|3059.12|11
1650208300000|2022-04-17 15:11:40|3066.86|3059.16|3066.84|3059.14|3066.87|3059.17|3066.84|3059.14|4
1650208310000|2022-04-17 15:11:50|3066.83|3059.13|3066.82|3059.12|3066.84|3059.14|3066.82|3059.12|7
1650208320000|2022-04-17 15:12:00|3066.79|3059.09|3066.1|3058.4|3066.79|3059.09|3066.05|3058.35|24
1650208330000|2022-04-17 15:12:10|3066.11|3058.41|3066.09|3058.39|3066.15|3058.45|3066.08|3058.38|17
1650208340000|2022-04-17 15:12:20|3066.08|3058.38|3066.05|3058.35|3066.12|3058.42|3066.03|3058.33|24
1650208350000|2022-04-17 15:12:30|3066.03|3058.33|3065.63|3057.93|3066.06|3058.36|3065.63|3057.93|23
1650208360000|2022-04-17 15:12:40|3065.64|3057.94|3065.56|3057.86|3065.64|3057.94|3065.54|3057.84|24
1650208370000|2022-04-17 15:12:50|3065.52|3057.82|3064.95|3057.25|3065.58|3057.88|3064.95|3057.25|22
1650208380000|2022-04-17 15:13:00|3064.94|3057.24|3064.32|3056.62|3064.94|3057.24|3064.32|3056.62|32
1650208390000|2022-04-17 15:13:10|3064.35|3056.65|3064.12|3056.42|3064.35|3056.65|3064.03|3056.33|27
1650208400000|2022-04-17 15:13:20|3064.07|3056.37|3064.33|3056.63|3064.49|3056.79|3064.05|3056.35|29
1650208410000|2022-04-17 15:13:30|3064.32|3056.62|3064.12|3056.42|3064.4|3056.7|3064.07|3056.37|32
1650208420000|2022-04-17 15:13:40|3064.11|3056.41|3063.97|3056.27|3064.14|3056.44|3063.97|3056.27|27
1650208430000|2022-04-17 15:13:50|3063.96|3056.26|3064.07|3056.37|3064.45|3056.75|3063.91|3056.21|32
1650208440000|2022-04-17 15:14:00|3064.02|3056.32|3064.05|3056.35|3064.08|3056.38|3064.01|3056.31|20
1650208450000|2022-04-17 15:14:10|3064.06|3056.36|3064.01|3056.31|3064.14|3056.44|3063.98|3056.28|19
1650208460000|2022-04-17 15:14:20|3064.05|3056.35|3063.97|3056.27|3064.06|3056.36|3063.77|3056.07|7
1650208470000|2022-04-17 15:14:30|3063.95|3056.25|3063.9|3056.2|3063.98|3056.28|3063.88|3056.18|9
1650208480000|2022-04-17 15:14:40|3063.89|3056.19|3063.9|3056.2|3063.9|3056.2|3063.85|3056.15|13
1650208490000|2022-04-17 15:14:50|3063.89|3056.19|3064.42|3056.72|3064.54|3056.84|3063.87|3056.17|21
1650208500000|2022-04-17 15:15:00|3064.44|3056.74|3064.33|3056.63|3064.44|3056.74|3064.33|3056.63|13
1650208510000|2022-04-17 15:15:10|3064.35|3056.65|3064.34|3056.64|3064.43|3056.73|3064.26|3056.56|11
1650208520000|2022-04-17 15:15:20|3064.33|3056.63|3065.38|3057.68|3065.38|3057.68|3064.33|3056.63|19
1650208530000|2022-04-17 15:15:30|3065.37|3057.67|3065.65|3057.95|3065.66|3057.96|3065.37|3057.67|24
1650208540000|2022-04-17 15:15:40|3065.63|3057.93|3065.61|3057.91|3065.68|3057.98|3065.56|3057.86|26
1650208550000|2022-04-17 15:15:50|3065.64|3057.94|3065.66|3057.96|3065.7|3058|3065.56|3057.86|25
1650208560000|2022-04-17 15:16:00|3065.69|3057.99|3065.67|3057.97|3065.72|3058.02|3065.63|3057.93|23
1650208570000|2022-04-17 15:16:10|3065.66|3057.96|3065.76|3058.06|3065.76|3058.06|3065.65|3057.95|18
1650208580000|2022-04-17 15:16:20|3065.77|3058.07|3065.68|3057.98|3065.77|3058.07|3065.59|3057.89|17
1650208590000|2022-04-17 15:16:30|3065.69|3057.99|3065.71|3058.01|3065.74|3058.04|3065.62|3057.92|19
1650208600000|2022-04-17 15:16:40|3065.66|3057.96|3065.67|3057.97|3065.71|3058.01|3065.65|3057.95|20
1650208610000|2022-04-17 15:16:50|3065.73|3058.03|3065.92|3058.22|3065.92|3058.22|3065.73|3058.03|7
1650208620000|2022-04-17 15:17:00|3065.91|3058.21|3066.17|3058.47|3066.17|3058.47|3065.86|3058.16|24
1650208630000|2022-04-17 15:17:10|3066.33|3058.63|3067.26|3059.56|3067.93|3060.23|3066.33|3058.63|33
1650208640000|2022-04-17 15:17:20|3067.25|3059.55|3067.69|3059.99|3067.71|3060.01|3067.03|3059.33|27
1650208650000|2022-04-17 15:17:30|3067.68|3059.98|3068.43|3060.73|3068.43|3060.73|3067.66|3059.96|27
1650208660000|2022-04-17 15:17:40|3068.44|3060.74|3069.14|3061.44|3069.14|3061.44|3068.39|3060.69|24
1650208670000|2022-04-17 15:17:50|3069.29|3061.59|3069.32|3061.62|3069.37|3061.67|3069.24|3061.54|25
1650208680000|2022-04-17 15:18:00|3069.18|3061.48|3069.87|3062.17|3070.05|3062.35|3069.18|3061.48|25
1650208690000|2022-04-17 15:18:10|3069.8|3062.1|3070.74|3063.04|3070.87|3063.17|3069.8|3062.1|32
1650208700000|2022-04-17 15:18:20|3070.73|3063.03|3072.75|3065.05|3072.82|3065.12|3070.67|3062.97|31
1650208710000|2022-04-17 15:18:30|3072.81|3065.11|3072.7|3065|3072.9|3065.2|3072.7|3065|31
1650208720000|2022-04-17 15:18:40|3072.77|3065.07|3071.2|3063.5|3072.94|3065.24|3071.19|3063.49|32
1650208730000|2022-04-17 15:18:50|3071.18|3063.48|3070.68|3062.98|3071.18|3063.48|3070.1|3062.4|38
1650208740000|2022-04-17 15:19:00|3070.7|3063|3070.79|3063.09|3070.9|3063.2|3070.7|3063|25
1650208750000|2022-04-17 15:19:10|3070.76|3063.06|3071.02|3063.32|3071.02|3063.32|3070.67|3062.97|31
1650208760000|2022-04-17 15:19:20|3071.09|3063.39|3072.02|3064.32|3072.03|3064.33|3071.09|3063.39|30
1650208770000|2022-04-17 15:19:30|3071.95|3064.25|3072.2|3064.5|3072.23|3064.53|3071.95|3064.25|27
1650208780000|2022-04-17 15:19:40|3072.19|3064.49|3072.24|3064.54|3072.24|3064.54|3072.09|3064.39|26
1650208790000|2022-04-17 15:19:50|3072.23|3064.53|3072.04|3064.34|3072.26|3064.56|3072.03|3064.33|29
1650208800000|2022-04-17 15:20:00|3072.01|3064.31|3072.08|3064.38|3072.1|3064.4|3071.91|3064.21|27
1650208810000|2022-04-17 15:20:10|3072.05|3064.35|3071.69|3063.99|3072.13|3064.43|3071.69|3063.99|30
1650208820000|2022-04-17 15:20:20|3071.67|3063.97|3071.14|3063.44|3071.67|3063.97|3070.72|3063.02|32
1650208830000|2022-04-17 15:20:30|3071.15|3063.45|3071.67|3063.97|3071.67|3063.97|3071.09|3063.39|20
1650208840000|2022-04-17 15:20:40|3071.65|3063.95|3071.8|3064.1|3071.98|3064.28|3071.65|3063.95|19
1650208850000|2022-04-17 15:20:50|3071.83|3064.13|3071.99|3064.29|3072.04|3064.34|3071.83|3064.13|20
1650208860000|2022-04-17 15:21:00|3071.95|3064.25|3071.57|3063.87|3072.05|3064.35|3071.57|3063.87|27
1650208870000|2022-04-17 15:21:10|3071.44|3063.74|3071.46|3063.76|3071.46|3063.76|3071.22|3063.52|27
1650208880000|2022-04-17 15:21:20|3071.48|3063.78|3071.53|3063.83|3071.67|3063.97|3071.42|3063.72|29
1650208890000|2022-04-17 15:21:30|3071.54|3063.84|3071.59|3063.89|3071.66|3063.96|3071.46|3063.76|25
1650208900000|2022-04-17 15:21:40|3071.55|3063.85|3071.56|3063.86|3071.67|3063.97|3071.54|3063.84|26
1650208910000|2022-04-17 15:21:50|3071.59|3063.89|3071.59|3063.89|3071.73|3064.03|3071.51|3063.81|32
1650208920000|2022-04-17 15:22:00|3071.56|3063.86|3071.51|3063.81|3071.59|3063.89|3071.5|3063.8|17
1650208930000|2022-04-17 15:22:10|3071.48|3063.78|3071.66|3063.96|3071.69|3063.99|3071.48|3063.78|23
1650208940000|2022-04-17 15:22:20|3071.68|3063.98|3071.65|3063.95|3071.69|3063.99|3071.6|3063.9|14
1650208950000|2022-04-17 15:22:30|3071.63|3063.93|3071.38|3063.68|3071.64|3063.94|3070.73|3063.03|32
1650208960000|2022-04-17 15:22:40|3071.19|3063.49|3070.6|3062.9|3071.19|3063.49|3070.46|3062.76|28
1650208970000|2022-04-17 15:22:50|3070.61|3062.91|3070.46|3062.76|3070.64|3062.94|3070.43|3062.73|29
1650208980000|2022-04-17 15:23:00|3070.47|3062.77|3070.16|3062.46|3070.47|3062.77|3069.75|3062.05|36
1650208990000|2022-04-17 15:23:10|3070.18|3062.48|3070.15|3062.45|3070.25|3062.55|3070.07|3062.37|22
1650209000000|2022-04-17 15:23:20|3070.07|3062.37|3070.17|3062.47|3070.25|3062.55|3070.07|3062.37|21
1650209010000|2022-04-17 15:23:30|3070.26|3062.56|3071.79|3064.09|3071.79|3064.09|3070.26|3062.56|31
1650209020000|2022-04-17 15:23:40|3071.78|3064.08|3071.65|3063.95|3071.82|3064.12|3071.6|3063.9|17
1650209030000|2022-04-17 15:23:50|3071.69|3063.99|3071.82|3064.12|3071.89|3064.19|3071.69|3063.99|22
1650209040000|2022-04-17 15:24:00|3071.85|3064.15|3071.88|3064.18|3071.89|3064.19|3071.79|3064.09|20
1650209050000|2022-04-17 15:24:10|3071.9|3064.2|3071.85|3064.15|3071.9|3064.2|3071.77|3064.07|28
1650209060000|2022-04-17 15:24:20|3071.81|3064.11|3071.73|3064.03|3071.83|3064.13|3071.73|3064.03|27
1650209070000|2022-04-17 15:24:30|3071.75|3064.05|3071.72|3064.02|3071.79|3064.09|3071.72|3064.02|17
1650209080000|2022-04-17 15:24:40|3071.71|3064.01|3071.72|3064.02|3071.74|3064.04|3071.69|3063.99|12
1650209090000|2022-04-17 15:24:50|3071.71|3064.01|3072.15|3064.45|3072.19|3064.49|3071.71|3064.01|24
1650209100000|2022-04-17 15:25:00|3072.16|3064.46|3072.37|3064.67|3072.42|3064.72|3072.16|3064.46|23
1650209110000|2022-04-17 15:25:10|3072.39|3064.69|3073.21|3065.51|3073.21|3065.51|3072.35|3064.65|17
1650209120000|2022-04-17 15:25:20|3073.34|3065.64|3073.72|3066.02|3073.94|3066.24|3073.34|3065.64|26
1650209130000|2022-04-17 15:25:30|3073.76|3066.06|3073.8|3066.1|3073.81|3066.11|3073.69|3065.99|22
1650209140000|2022-04-17 15:25:40|3073.81|3066.11|3073.79|3066.09|3073.82|3066.12|3073.75|3066.05|10
1650209150000|2022-04-17 15:25:50|3073.85|3066.15|3073.96|3066.26|3074.07|3066.37|3073.85|3066.15|26
1650209160000|2022-04-17 15:26:00|3073.94|3066.24|3074.61|3066.91|3074.62|3066.92|3073.91|3066.21|29
1650209170000|2022-04-17 15:26:10|3074.62|3066.92|3075.31|3067.61|3075.31|3067.61|3074.55|3066.85|26
1650209180000|2022-04-17 15:26:20|3075.3|3067.6|3075.15|3067.45|3075.48|3067.78|3075.1|3067.4|34
1650209190000|2022-04-17 15:26:30|3075.13|3067.43|3075.34|3067.64|3075.36|3067.66|3075.11|3067.41|30
1650209200000|2022-04-17 15:26:40|3075.33|3067.63|3075.57|3067.87|3075.61|3067.91|3075.25|3067.55|27
1650209210000|2022-04-17 15:26:50|3075.58|3067.88|3075.55|3067.85|3075.64|3067.94|3075.52|3067.82|23
1650209220000|2022-04-17 15:27:00|3075.56|3067.86|3076.13|3068.43|3076.14|3068.44|3075.53|3067.83|33
1650209230000|2022-04-17 15:27:10|3076.05|3068.35|3076.37|3068.67|3076.41|3068.71|3076.05|3068.35|31
1650209240000|2022-04-17 15:27:20|3076.48|3068.78|3077.21|3069.51|3077.44|3069.74|3076.48|3068.78|30
1650209250000|2022-04-17 15:27:30|3077.16|3069.46|3077.3|3069.6|3077.33|3069.63|3077.1|3069.4|27
1650209260000|2022-04-17 15:27:40|3077.28|3069.58|3077.43|3069.73|3077.49|3069.79|3077.19|3069.49|18
1650209270000|2022-04-17 15:27:50|3077.42|3069.72|3076.92|3069.22|3077.43|3069.73|3076.36|3068.66|29
1650209280000|2022-04-17 15:28:00|3076.93|3069.23|3077.4|3069.7|3077.4|3069.7|3076.72|3069.02|29
1650209290000|2022-04-17 15:28:10|3077.39|3069.69|3077.56|3069.86|3077.96|3070.26|3077.37|3069.67|30
1650209300000|2022-04-17 15:28:20|3077.38|3069.68|3077.23|3069.53|3077.47|3069.77|3077.19|3069.49|27
1650209310000|2022-04-17 15:28:30|3077.24|3069.54|3077.16|3069.46|3077.29|3069.59|3077.16|3069.46|27
1650209320000|2022-04-17 15:28:40|3077.2|3069.5|3077.18|3069.48|3077.2|3069.5|3077.07|3069.37|24
1650209330000|2022-04-17 15:28:50|3077.15|3069.45|3077.57|3069.87|3077.57|3069.87|3077.12|3069.42|24
1650209340000|2022-04-17 15:29:00|3077.48|3069.78|3077.65|3069.95|3077.66|3069.96|3077.48|3069.78|29
1650209350000|2022-04-17 15:29:10|3077.68|3069.98|3077.8|3070.1|3077.83|3070.13|3077.66|3069.96|10
1650209360000|2022-04-17 15:29:20|3077.81|3070.11|3078.07|3070.37|3078.09|3070.39|3077.8|3070.1|25
1650209370000|2022-04-17 15:29:30|3078.06|3070.36|3078.16|3070.46|3078.16|3070.46|3078.05|3070.35|13
1650209380000|2022-04-17 15:29:40|3078.2|3070.5|3078.07|3070.37|3078.23|3070.53|3078.07|3070.37|16
1650209390000|2022-04-17 15:29:50|3078.06|3070.36|3077.76|3070.06|3078.06|3070.36|3077.45|3069.75|27
1650209400000|2022-04-17 15:30:00|3077.73|3070.03|3078.1|3070.4|3078.34|3070.64|3077.73|3070.03|34
1650209410000|2022-04-17 15:30:10|3078.11|3070.41|3077.86|3070.16|3078.13|3070.43|3077.85|3070.15|27
1650209420000|2022-04-17 15:30:20|3077.88|3070.18|3077.97|3070.27|3077.97|3070.27|3077.85|3070.15|18
1650209430000|2022-04-17 15:30:30|3077.94|3070.24|3077.76|3070.06|3078.01|3070.31|3077.76|3070.06|23
1650209440000|2022-04-17 15:30:40|3077.68|3069.98|3077.69|3069.99|3077.7|3070|3077.61|3069.91|21
1650209450000|2022-04-17 15:30:50|3077.68|3069.98|3078.19|3070.49|3078.19|3070.49|3077.35|3069.65|25
1650209460000|2022-04-17 15:31:00|3078.22|3070.52|3078.35|3070.65|3078.38|3070.68|3078.22|3070.52|16
1650209470000|2022-04-17 15:31:10|3078.34|3070.64|3078.38|3070.68|3078.42|3070.72|3078.3|3070.6|21
1650209480000|2022-04-17 15:31:20|3078.4|3070.7|3078.49|3070.79|3078.49|3070.79|3078.34|3070.64|18
1650209490000|2022-04-17 15:31:30|3078.48|3070.78|3078.66|3070.96|3078.67|3070.97|3078.48|3070.78|21
1650209500000|2022-04-17 15:31:40|3078.67|3070.97|3080.83|3073.13|3080.83|3073.13|3078.62|3070.92|21
1650209510000|2022-04-17 15:31:50|3080.81|3073.11|3080.81|3073.11|3081.23|3073.53|3080.75|3073.05|36
1650209520000|2022-04-17 15:32:00|3080.71|3073.01|3080.81|3073.11|3080.86|3073.16|3080.71|3073.01|14
1650209530000|2022-04-17 15:32:10|3080.8|3073.1|3079.22|3071.52|3080.81|3073.11|3078.51|3070.81|30
1650209540000|2022-04-17 15:32:20|3079.18|3071.48|3079.07|3071.37|3079.18|3071.48|3079.03|3071.33|19
1650209550000|2022-04-17 15:32:30|3079.06|3071.36|3079.17|3071.47|3079.17|3071.47|3078.82|3071.12|19
1650209560000|2022-04-17 15:32:40|3079.15|3071.45|3079.09|3071.39|3079.15|3071.45|3079.03|3071.33|20
1650209570000|2022-04-17 15:32:50|3079.07|3071.37|3079.24|3071.54|3079.25|3071.55|3079.05|3071.35|16
1650209580000|2022-04-17 15:33:00|3079.55|3071.85|3079.23|3071.53|3079.64|3071.94|3079.21|3071.51|21
1650209590000|2022-04-17 15:33:10|3079.22|3071.52|3079.31|3071.61|3079.58|3071.88|3079.2|3071.5|26
1650209600000|2022-04-17 15:33:20|3079.32|3071.62|3079.27|3071.57|3079.35|3071.65|3079.23|3071.53|15
1650209610000|2022-04-17 15:33:30|3079.28|3071.58|3080.6|3072.9|3080.61|3072.91|3079.28|3071.58|26
1650209620000|2022-04-17 15:33:40|3080.65|3072.95|3082|3074.3|3082|3074.3|3080.46|3072.76|34
1650209630000|2022-04-17 15:33:50|3082.26|3074.56|3081.59|3073.89|3082.26|3074.56|3081.55|3073.85|29
1650209640000|2022-04-17 15:34:00|3081.58|3073.88|3081.72|3074.02|3082.07|3074.37|3081.56|3073.86|27
1650209650000|2022-04-17 15:34:10|3081.77|3074.07|3080.27|3072.57|3081.77|3074.07|3080.1|3072.4|34
1650209660000|2022-04-17 15:34:20|3080.29|3072.59|3081.11|3073.41|3081.18|3073.48|3080.17|3072.47|34
1650209670000|2022-04-17 15:34:30|3081.17|3073.47|3081.56|3073.86|3081.56|3073.86|3081.09|3073.39|27
1650209680000|2022-04-17 15:34:40|3081.74|3074.04|3081.66|3073.96|3081.74|3074.04|3081.4|3073.7|31
1650209690000|2022-04-17 15:34:50|3081.61|3073.91|3082.29|3074.59|3082.29|3074.59|3081.58|3073.88|21
1650209700000|2022-04-17 15:35:00|3082.33|3074.63|3082.82|3075.12|3082.82|3075.12|3082.33|3074.63|29
1650209710000|2022-04-17 15:35:10|3082.81|3075.11|3083.75|3076.05|3083.75|3076.05|3082.8|3075.1|26
1650209720000|2022-04-17 15:35:20|3083.73|3076.03|3083.63|3075.93|3084.08|3076.38|3083.48|3075.78|28
1650209730000|2022-04-17 15:35:30|3083.55|3075.85|3083.93|3076.23|3084.04|3076.34|3083.55|3075.85|30
1650209740000|2022-04-17 15:35:40|3083.95|3076.25|3082.92|3075.22|3083.98|3076.28|3082.9|3075.2|27
1650209750000|2022-04-17 15:35:50|3082.95|3075.25|3082.89|3075.19|3083.03|3075.33|3082.89|3075.19|29
1650209760000|2022-04-17 15:36:00|3082.9|3075.2|3083.47|3075.77|3083.51|3075.81|3082.9|3075.2|25
1650209770000|2022-04-17 15:36:10|3083.48|3075.78|3082.18|3074.48|3083.68|3075.98|3082.18|3074.48|24
1650209780000|2022-04-17 15:36:20|3082.14|3074.44|3081.04|3073.34|3082.15|3074.45|3080.93|3073.23|35
1650209790000|2022-04-17 15:36:30|3081.01|3073.31|3080.82|3073.12|3081.67|3073.97|3080.58|3072.88|33
1650209800000|2022-04-17 15:36:40|3080.64|3072.94|3080.18|3072.48|3080.64|3072.94|3079.79|3072.09|32
1650209810000|2022-04-17 15:36:50|3080.17|3072.47|3080.3|3072.6|3080.3|3072.6|3080.12|3072.42|15
1650209820000|2022-04-17 15:37:00|3080.27|3072.57|3080.51|3072.81|3080.55|3072.85|3080.19|3072.49|29
1650209830000|2022-04-17 15:37:10|3080.53|3072.83|3079.65|3071.95|3080.85|3073.15|3079.65|3071.95|33
1650209840000|2022-04-17 15:37:20|3079.44|3071.74|3079.69|3071.99|3079.69|3071.99|3079.44|3071.74|28
1650209850000|2022-04-17 15:37:30|3079.68|3071.98|3079.57|3071.87|3079.85|3072.15|3079.44|3071.74|25
1650209860000|2022-04-17 15:37:40|3079.51|3071.81|3080.33|3072.63|3080.33|3072.63|3079.38|3071.68|34
1650209870000|2022-04-17 15:37:50|3080.35|3072.65|3079.93|3072.23|3081.21|3073.51|3079.77|3072.07|30
1650209880000|2022-04-17 15:38:00|3079.71|3072.01|3080.25|3072.55|3080.53|3072.83|3079.69|3071.99|30
1650209890000|2022-04-17 15:38:10|3080.46|3072.76|3080.43|3072.73|3080.49|3072.79|3080.15|3072.45|30
1650209900000|2022-04-17 15:38:20|3080.45|3072.75|3080.1|3072.4|3080.5|3072.8|3080.1|3072.4|21
1650209910000|2022-04-17 15:38:30|3080.16|3072.46|3079.54|3071.84|3080.2|3072.5|3079.24|3071.54|25
1650209920000|2022-04-17 15:38:40|3079.51|3071.81|3079.47|3071.77|3079.78|3072.08|3079.47|3071.77|21
1650209930000|2022-04-17 15:38:50|3079.44|3071.74|3079.44|3071.74|3079.51|3071.81|3079.41|3071.71|23
1650209940000|2022-04-17 15:39:00|3079.42|3071.72|3079.39|3071.69|3079.51|3071.81|3079.39|3071.69|27
1650209950000|2022-04-17 15:39:10|3079.4|3071.7|3078.51|3070.81|3079.46|3071.76|3078.16|3070.46|30
1650209960000|2022-04-17 15:39:20|3078.54|3070.84|3078.22|3070.52|3078.55|3070.85|3078.22|3070.52|23
1650209970000|2022-04-17 15:39:30|3078.23|3070.53|3078.17|3070.47|3078.27|3070.57|3078.17|3070.47|24
1650209980000|2022-04-17 15:39:40|3078.18|3070.48|3078.11|3070.41|3078.22|3070.52|3077.95|3070.25|27
1650209990000|2022-04-17 15:39:50|3078.13|3070.43|3077.78|3070.08|3078.18|3070.48|3077.72|3070.02|28
1650210000000|2022-04-17 15:40:00|3077.77|3070.07|3077.81|3070.11|3077.84|3070.14|3077.76|3070.06|13
1650210010000|2022-04-17 15:40:10|3077.77|3070.07|3076.72|3069.02|3077.77|3070.07|3076.72|3069.02|38
1650210020000|2022-04-17 15:40:20|3076.7|3069|3078.02|3070.32|3078.33|3070.63|3076.22|3068.52|30
1650210030000|2022-04-17 15:40:30|3078|3070.3|3078.26|3070.56|3078.26|3070.56|3077.93|3070.23|14
1650210040000|2022-04-17 15:40:40|3078.25|3070.55|3078.37|3070.67|3078.4|3070.7|3078.18|3070.48|23
1650210050000|2022-04-17 15:40:50|3078.35|3070.65|3078.31|3070.61|3078.35|3070.65|3078.23|3070.53|12
1650210060000|2022-04-17 15:41:00|3078.28|3070.58|3078.42|3070.72|3078.43|3070.73|3078.25|3070.55|25
1650210070000|2022-04-17 15:41:10|3078.35|3070.65|3078.44|3070.74|3078.46|3070.76|3078.31|3070.61|23
1650210080000|2022-04-17 15:41:20|3078.4|3070.7|3078.35|3070.65|3078.47|3070.77|3078.35|3070.65|8
1650210090000|2022-04-17 15:41:30|3078.36|3070.66|3078.38|3070.68|3078.4|3070.7|3078.34|3070.64|11
1650210100000|2022-04-17 15:41:40|3078.39|3070.69|3078.42|3070.72|3078.45|3070.75|3078.33|3070.63|18
1650210110000|2022-04-17 15:41:50|3078.41|3070.71|3078.37|3070.67|3078.45|3070.75|3078.34|3070.64|21
1650210120000|2022-04-17 15:42:00|3078.38|3070.68|3078.6|3070.9|3078.6|3070.9|3078.38|3070.68|12
1650210130000|2022-04-17 15:42:10|3078.65|3070.95|3078.85|3071.15|3079.03|3071.33|3078.57|3070.87|21
1650210140000|2022-04-17 15:42:20|3078.9|3071.2|3078.83|3071.13|3078.9|3071.2|3078.81|3071.11|9
1650210150000|2022-04-17 15:42:30|3078.89|3071.19|3078.84|3071.14|3079.06|3071.36|3078.82|3071.12|13
1650210160000|2022-04-17 15:42:40|3078.83|3071.13|3078.59|3070.89|3078.98|3071.28|3078.59|3070.89|19
1650210170000|2022-04-17 15:42:50|3078.58|3070.88|3078.71|3071.01|3078.77|3071.07|3078.58|3070.88|28
1650210180000|2022-04-17 15:43:00|3078.69|3070.99|3078.72|3071.02|3078.84|3071.14|3078.69|3070.99|15
1650210190000|2022-04-17 15:43:10|3078.69|3070.99|3077.58|3069.88|3078.78|3071.08|3077.58|3069.88|20
1650210200000|2022-04-17 15:43:20|3077.59|3069.89|3077.58|3069.88|3077.61|3069.91|3077.07|3069.37|28
1650210210000|2022-04-17 15:43:30|3077.61|3069.91|3077.07|3069.37|3077.61|3069.91|3077.05|3069.35|21
1650210220000|2022-04-17 15:43:40|3077.05|3069.35|3077.5|3069.8|3077.5|3069.8|3077.05|3069.35|21
1650210230000|2022-04-17 15:43:50|3077.49|3069.79|3077.42|3069.72|3077.49|3069.79|3077.4|3069.7|9
1650210240000|2022-04-17 15:44:00|3077.43|3069.73|3077.77|3070.07|3077.77|3070.07|3077.34|3069.64|13
1650210250000|2022-04-17 15:44:10|3077.8|3070.1|3079.74|3072.04|3079.74|3072.04|3077.8|3070.1|14
1650210260000|2022-04-17 15:44:20|3079.8|3072.1|3079.84|3072.14|3079.86|3072.16|3079.79|3072.09|32
1650210270000|2022-04-17 15:44:30|3079.83|3072.13|3079.82|3072.12|3079.88|3072.18|3079.8|3072.1|34
1650210280000|2022-04-17 15:44:40|3079.83|3072.13|3080.04|3072.34|3080.04|3072.34|3079.77|3072.07|28
1650210290000|2022-04-17 15:44:50|3080.06|3072.36|3080.02|3072.32|3080.06|3072.36|3080|3072.3|14
1650210300000|2022-04-17 15:45:00|3080.05|3072.35|3080.17|3072.47|3080.19|3072.49|3080.05|3072.35|10
1650210310000|2022-04-17 15:45:10|3080.15|3072.45|3080.7|3073|3080.81|3073.11|3080.15|3072.45|28
1650210320000|2022-04-17 15:45:20|3080.69|3072.99|3078.34|3070.64|3080.69|3072.99|3078.29|3070.59|22
1650210330000|2022-04-17 15:45:30|3078.2|3070.5|3078.19|3070.49|3078.23|3070.53|3078.1|3070.4|22
1650210340000|2022-04-17 15:45:40|3078.21|3070.51|3078.86|3071.16|3078.92|3071.22|3078.21|3070.51|24
1650210350000|2022-04-17 15:45:50|3078.88|3071.18|3078.96|3071.26|3079.18|3071.48|3078.79|3071.09|25
1650210360000|2022-04-17 15:46:00|3078.95|3071.25|3079.01|3071.31|3079.01|3071.31|3078.77|3071.07|24
1650210370000|2022-04-17 15:46:10|3079.12|3071.42|3077.76|3070.06|3079.13|3071.43|3077.72|3070.02|30
1650210380000|2022-04-17 15:46:20|3077.71|3070.01|3076.09|3068.39|3077.74|3070.04|3075.82|3068.12|33
1650210390000|2022-04-17 15:46:30|3076.07|3068.37|3076.01|3068.31|3076.07|3068.37|3075.97|3068.27|18
1650210400000|2022-04-17 15:46:40|3076|3068.3|3075.94|3068.24|3076.08|3068.38|3075.91|3068.21|20
1650210410000|2022-04-17 15:46:50|3075.93|3068.23|3076.04|3068.34|3076.13|3068.43|3075.91|3068.21|27
1650210420000|2022-04-17 15:47:00|3076.03|3068.33|3076.01|3068.31|3076.09|3068.39|3075.99|3068.29|26
1650210430000|2022-04-17 15:47:10|3076.04|3068.34|3076.27|3068.57|3076.67|3068.97|3076.02|3068.32|34
1650210440000|2022-04-17 15:47:20|3076.23|3068.53|3076|3068.3|3076.28|3068.58|3075.86|3068.16|23
1650210450000|2022-04-17 15:47:30|3075.97|3068.27|3076.67|3068.97|3076.69|3068.99|3075.9|3068.2|30
1650210460000|2022-04-17 15:47:40|3076.64|3068.94|3076.26|3068.56|3076.67|3068.97|3076.17|3068.47|23
1650210470000|2022-04-17 15:47:50|3076.29|3068.59|3076.13|3068.43|3076.31|3068.61|3076.13|3068.43|22
1650210480000|2022-04-17 15:48:00|3076.05|3068.35|3076.24|3068.54|3076.3|3068.6|3076.05|3068.35|28
1650210490000|2022-04-17 15:48:10|3076.17|3068.47|3076.12|3068.42|3076.17|3068.47|3076.05|3068.35|26
1650210500000|2022-04-17 15:48:20|3076.1|3068.4|3076.22|3068.52|3076.33|3068.63|3076.09|3068.39|16
1650210510000|2022-04-17 15:48:30|3076.21|3068.51|3076.16|3068.46|3076.25|3068.55|3076.15|3068.45|17
1650210520000|2022-04-17 15:48:40|3076.11|3068.41|3076.19|3068.49|3076.19|3068.49|3076.11|3068.41|8
1650210530000|2022-04-17 15:48:50|3076.27|3068.57|3076.85|3069.15|3076.89|3069.19|3076.18|3068.48|25
1650210540000|2022-04-17 15:49:00|3076.84|3069.14|3075.87|3068.17|3076.91|3069.21|3075.83|3068.13|25
1650210550000|2022-04-17 15:49:10|3075.92|3068.22|3075.86|3068.16|3075.92|3068.22|3075.82|3068.12|24
1650210560000|2022-04-17 15:49:20|3075.88|3068.18|3076.34|3068.64|3076.38|3068.68|3075.84|3068.14|27
1650210570000|2022-04-17 15:49:30|3076.33|3068.63|3075.87|3068.17|3076.33|3068.63|3075.87|3068.17|12
1650210580000|2022-04-17 15:49:40|3076.14|3068.44|3076.27|3068.57|3076.36|3068.66|3076.14|3068.44|17
1650210590000|2022-04-17 15:49:50|3076.24|3068.54|3076|3068.3|3076.27|3068.57|3075.95|3068.25|22
1650210600000|2022-04-17 15:50:00|3076.02|3068.32|3076.4|3068.7|3076.41|3068.71|3076.01|3068.31|20
1650210610000|2022-04-17 15:50:10|3076.46|3068.76|3077.34|3069.64|3077.44|3069.74|3076.41|3068.71|28
1650210620000|2022-04-17 15:50:20|3077.32|3069.62|3077.31|3069.61|3077.34|3069.64|3077.28|3069.58|10
1650210630000|2022-04-17 15:50:30|3077.29|3069.59|3077.32|3069.62|3077.4|3069.7|3077.29|3069.59|20
1650210640000|2022-04-17 15:50:40|3077.33|3069.63|3077.3|3069.6|3077.33|3069.63|3077.3|3069.6|6
1650210650000|2022-04-17 15:50:50|3077.25|3069.55|3077.03|3069.33|3077.25|3069.55|3077.03|3069.33|18
1650210660000|2022-04-17 15:51:00|3076.9|3069.2|3076.57|3068.87|3076.91|3069.21|3076.46|3068.76|28
1650210670000|2022-04-17 15:51:10|3076.6|3068.9|3076.65|3068.95|3076.65|3068.95|3076.58|3068.88|13
1650210680000|2022-04-17 15:51:20|3076.57|3068.87|3076.6|3068.9|3076.65|3068.95|3076.51|3068.81|24
1650210690000|2022-04-17 15:51:30|3076.59|3068.89|3076.6|3068.9|3076.61|3068.91|3076.49|3068.79|16
1650210700000|2022-04-17 15:51:40|3076.62|3068.92|3076.6|3068.9|3076.7|3069|3076.6|3068.9|9
1650210710000|2022-04-17 15:51:50|3076.62|3068.92|3076.66|3068.96|3076.66|3068.96|3076.57|3068.87|13
1650210720000|2022-04-17 15:52:00|3076.67|3068.97|3077.16|3069.46|3077.17|3069.47|3076.67|3068.97|18
1650210730000|2022-04-17 15:52:10|3077.17|3069.47|3077.43|3069.73|3077.43|3069.73|3077.11|3069.41|27
1650210740000|2022-04-17 15:52:20|3077.46|3069.76|3077.39|3069.69|3077.49|3069.79|3077.33|3069.63|26
1650210750000|2022-04-17 15:52:30|3077.42|3069.72|3077.4|3069.7|3077.46|3069.76|3077.35|3069.65|16
1650210760000|2022-04-17 15:52:40|3077.41|3069.71|3077.36|3069.66|3077.43|3069.73|3077.33|3069.63|18
1650210770000|2022-04-17 15:52:50|3077.37|3069.67|3077.33|3069.63|3077.59|3069.89|3077.32|3069.62|22
1650210780000|2022-04-17 15:53:00|3077.37|3069.67|3077.37|3069.67|3077.39|3069.69|3077.36|3069.66|7
1650210790000|2022-04-17 15:53:10|3077.34|3069.64|3077.21|3069.51|3077.34|3069.64|3077.15|3069.45|18
1650210800000|2022-04-17 15:53:20|3077.22|3069.52|3077.33|3069.63|3077.33|3069.63|3077.18|3069.48|18
1650210810000|2022-04-17 15:53:30|3077.35|3069.65|3077.34|3069.64|3077.36|3069.66|3077.25|3069.55|14
1650210820000|2022-04-17 15:53:40|3077.35|3069.65|3077.43|3069.73|3077.5|3069.8|3077.23|3069.53|22
1650210830000|2022-04-17 15:53:50|3077.48|3069.78|3079.18|3071.48|3079.21|3071.51|3077.45|3069.75|27
1650210840000|2022-04-17 15:54:00|3079.14|3071.44|3080.2|3072.5|3080.52|3072.82|3079.14|3071.44|25
1650210850000|2022-04-17 15:54:10|3080.17|3072.47|3081.03|3073.33|3081.03|3073.33|3080.17|3072.47|28
1650210860000|2022-04-17 15:54:20|3080.97|3073.27|3081.14|3073.44|3081.44|3073.74|3080.94|3073.24|35
1650210870000|2022-04-17 15:54:30|3081.24|3073.54|3082.08|3074.38|3082.32|3074.62|3081.19|3073.49|19
1650210880000|2022-04-17 15:54:40|3082.07|3074.37|3081.83|3074.13|3082.13|3074.43|3081.83|3074.13|26
1650210890000|2022-04-17 15:54:50|3081.27|3073.57|3079.97|3072.27|3081.27|3073.57|3079.97|3072.27|33
1650210900000|2022-04-17 15:55:00|3079.79|3072.09|3079.11|3071.41|3079.79|3072.09|3079.02|3071.32|33
1650210910000|2022-04-17 15:55:10|3079.09|3071.39|3079.03|3071.33|3079.21|3071.51|3079.02|3071.32|24
1650210920000|2022-04-17 15:55:20|3079.05|3071.35|3078.61|3070.91|3079.12|3071.42|3078.57|3070.87|28
1650210930000|2022-04-17 15:55:30|3078.57|3070.87|3078.71|3071.01|3078.77|3071.07|3078.57|3070.87|22
1650210940000|2022-04-17 15:55:40|3078.61|3070.91|3078.77|3071.07|3078.83|3071.13|3078.55|3070.85|14
1650210950000|2022-04-17 15:55:50|3078.78|3071.08|3078.66|3070.96|3078.83|3071.13|3078.62|3070.92|14
1650210960000|2022-04-17 15:56:00|3078.74|3071.04|3078.75|3071.05|3078.85|3071.15|3078.66|3070.96|16
1650210970000|2022-04-17 15:56:10|3078.72|3071.02|3078.78|3071.08|3078.78|3071.08|3078.61|3070.91|22
1650210980000|2022-04-17 15:56:20|3078.75|3071.05|3078.73|3071.03|3078.79|3071.09|3078.72|3071.02|12
1650210990000|2022-04-17 15:56:30|3078.72|3071.02|3078.73|3071.03|3078.75|3071.05|3078.7|3071|15
1650211000000|2022-04-17 15:56:40|3078.72|3071.02|3078.77|3071.07|3078.77|3071.07|3078.62|3070.92|15
1650211010000|2022-04-17 15:56:50|3078.72|3071.02|3078.54|3070.84|3078.72|3071.02|3078.47|3070.77|25
1650211020000|2022-04-17 15:57:00|3078.55|3070.85|3078.7|3071|3078.7|3071|3078.52|3070.82|12
1650211030000|2022-04-17 15:57:10|3078.69|3070.99|3079.16|3071.46|3079.16|3071.46|3078.6|3070.9|16
1650211040000|2022-04-17 15:57:20|3079.13|3071.43|3079.15|3071.45|3079.21|3071.51|3079.05|3071.35|14
1650211050000|2022-04-17 15:57:30|3079.16|3071.46|3079.17|3071.47|3079.17|3071.47|3079.1|3071.4|14
1650211060000|2022-04-17 15:57:40|3079.07|3071.37|3078.91|3071.21|3079.16|3071.46|3078.8|3071.1|27
1650211070000|2022-04-17 15:57:50|3078.88|3071.18|3078.73|3071.03|3078.93|3071.23|3078.65|3070.95|15
1650211080000|2022-04-17 15:58:00|3078.72|3071.02|3078.32|3070.62|3078.72|3071.02|3078.28|3070.58|28
1650211090000|2022-04-17 15:58:10|3078.31|3070.61|3078.27|3070.57|3078.33|3070.63|3078.24|3070.54|25
1650211100000|2022-04-17 15:58:20|3078.25|3070.55|3078.56|3070.86|3078.56|3070.86|3078.25|3070.55|18
1650211110000|2022-04-17 15:58:30|3078.5|3070.8|3078.57|3070.87|3078.62|3070.92|3078.47|3070.77|26
1650211120000|2022-04-17 15:58:40|3078.59|3070.89|3078.59|3070.89|3078.59|3070.89|3078.52|3070.82|19
1650211130000|2022-04-17 15:58:50|3078.53|3070.83|3078.56|3070.86|3078.62|3070.92|3078.52|3070.82|24
1650211140000|2022-04-17 15:59:00|3078.52|3070.82|3078.61|3070.91|3078.62|3070.92|3078.52|3070.82|22
1650211150000|2022-04-17 15:59:10|3078.57|3070.87|3078.54|3070.84|3078.63|3070.93|3078.51|3070.81|25
1650211160000|2022-04-17 15:59:20|3078.56|3070.86|3078.19|3070.49|3078.59|3070.89|3078.14|3070.44|21
1650211170000|2022-04-17 15:59:30|3078.18|3070.48|3078.12|3070.42|3078.27|3070.57|3078.11|3070.41|25
1650211180000|2022-04-17 15:59:40|3078.09|3070.39|3078.16|3070.46|3078.17|3070.47|3078.06|3070.36|18
1650211190000|2022-04-17 15:59:50|3078.14|3070.44|3078.18|3070.48|3078.18|3070.48|3078.08|3070.38|9
1650211200000|2022-04-17 16:00:00|3078.19|3070.49|3078.48|3070.78|3078.53|3070.83|3078.19|3070.49|21
1650211210000|2022-04-17 16:00:10|3078.47|3070.77|3079.52|3071.82|3079.52|3071.82|3078.46|3070.76|27
1650211220000|2022-04-17 16:00:20|3079.56|3071.86|3080.28|3072.58|3080.93|3073.23|3079.56|3071.86|38
1650211230000|2022-04-17 16:00:30|3080.26|3072.56|3079.36|3071.66|3080.26|3072.56|3079.04|3071.34|25
1650211240000|2022-04-17 16:00:40|3079.34|3071.64|3078.43|3070.73|3079.5|3071.8|3078.41|3070.71|28
1650211250000|2022-04-17 16:00:50|3078.29|3070.59|3076.23|3068.53|3078.34|3070.64|3076.19|3068.49|31
1650211260000|2022-04-17 16:01:00|3076.29|3068.59|3076.63|3068.93|3076.78|3069.08|3076.29|3068.59|36
1650211270000|2022-04-17 16:01:10|3076.72|3069.02|3076.76|3069.06|3076.76|3069.06|3076.58|3068.88|25
1650211280000|2022-04-17 16:01:20|3076.69|3068.99|3076.05|3068.35|3076.69|3068.99|3075.97|3068.27|34
1650211290000|2022-04-17 16:01:30|3076.03|3068.33|3075.94|3068.24|3076.06|3068.36|3075.87|3068.17|30
1650211300000|2022-04-17 16:01:40|3076|3068.3|3076.08|3068.38|3076.1|3068.4|3075.92|3068.22|22
1650211310000|2022-04-17 16:01:50|3076.09|3068.39|3076.09|3068.39|3076.12|3068.42|3076.07|3068.37|20
1650211320000|2022-04-17 16:02:00|3076.07|3068.37|3076.05|3068.35|3076.11|3068.41|3075.99|3068.29|22
1650211330000|2022-04-17 16:02:10|3076.07|3068.37|3076.07|3068.37|3076.09|3068.39|3076.03|3068.33|22
1650211340000|2022-04-17 16:02:20|3076.04|3068.34|3075.93|3068.23|3076.05|3068.35|3075.89|3068.19|22
1650211350000|2022-04-17 16:02:30|3075.9|3068.2|3075.89|3068.19|3075.92|3068.22|3075.88|3068.18|14
1650211360000|2022-04-17 16:02:40|3075.87|3068.17|3075.69|3067.99|3075.97|3068.27|3075.61|3067.91|20
1650211370000|2022-04-17 16:02:50|3075.68|3067.98|3075.72|3068.02|3075.83|3068.13|3075.68|3067.98|22
1650211380000|2022-04-17 16:03:00|3075.73|3068.03|3076.26|3068.56|3076.37|3068.67|3075.73|3068.03|26
1650211390000|2022-04-17 16:03:10|3076.28|3068.58|3076.38|3068.68|3076.38|3068.68|3076.2|3068.5|28
1650211400000|2022-04-17 16:03:20|3076.39|3068.69|3076.43|3068.73|3076.51|3068.81|3076.36|3068.66|21
1650211410000|2022-04-17 16:03:30|3076.48|3068.78|3076.75|3069.05|3076.77|3069.07|3076.48|3068.78|20
1650211420000|2022-04-17 16:03:40|3076.8|3069.1|3077.52|3069.82|3077.52|3069.82|3076.68|3068.98|30
1650211430000|2022-04-17 16:03:50|3077.59|3069.89|3078.63|3070.93|3078.75|3071.05|3077.59|3069.89|37
1650211440000|2022-04-17 16:04:00|3078.65|3070.95|3078.76|3071.06|3078.77|3071.07|3078.65|3070.95|17
1650211450000|2022-04-17 16:04:10|3078.79|3071.09|3078.59|3070.89|3078.79|3071.09|3078.59|3070.89|20
1650211460000|2022-04-17 16:04:20|3078.52|3070.82|3078.21|3070.51|3078.52|3070.82|3078.02|3070.32|24
1650211470000|2022-04-17 16:04:30|3078.14|3070.44|3077.9|3070.2|3078.17|3070.47|3077.9|3070.2|25
1650211480000|2022-04-17 16:04:40|3077.88|3070.18|3077.88|3070.18|3077.97|3070.27|3077.58|3069.88|25
1650211490000|2022-04-17 16:04:50|3077.87|3070.17|3078.03|3070.33|3078.07|3070.37|3077.87|3070.17|20
1650211500000|2022-04-17 16:05:00|3078.02|3070.32|3078.16|3070.46|3078.25|3070.55|3078|3070.3|19
1650211510000|2022-04-17 16:05:10|3078.17|3070.47|3077.82|3070.12|3078.19|3070.49|3077.72|3070.02|26
1650211520000|2022-04-17 16:05:20|3077.81|3070.11|3078.21|3070.51|3078.25|3070.55|3077.68|3069.98|27
1650211530000|2022-04-17 16:05:30|3078.22|3070.52|3078.25|3070.55|3078.25|3070.55|3078.09|3070.39|24
1650211540000|2022-04-17 16:05:40|3078.26|3070.56|3077.81|3070.11|3078.51|3070.81|3077.81|3070.11|30
1650211550000|2022-04-17 16:05:50|3077.79|3070.09|3078.15|3070.45|3078.16|3070.46|3077.79|3070.09|24
1650211560000|2022-04-17 16:06:00|3078.16|3070.46|3078.12|3070.42|3078.26|3070.56|3078.1|3070.4|28
1650211570000|2022-04-17 16:06:10|3078.16|3070.46|3078.24|3070.54|3078.29|3070.59|3078.16|3070.46|22
1650211580000|2022-04-17 16:06:20|3078.25|3070.55|3077.81|3070.11|3078.34|3070.64|3077.81|3070.11|30
1650211590000|2022-04-17 16:06:30|3077.85|3070.15|3077.76|3070.06|3077.86|3070.16|3077.76|3070.06|16
1650211600000|2022-04-17 16:06:40|3077.74|3070.04|3076.62|3068.92|3077.74|3070.04|3076.54|3068.84|32
1650211610000|2022-04-17 16:06:50|3076.67|3068.97|3076.39|3068.69|3076.67|3068.97|3076.36|3068.66|17
1650211620000|2022-04-17 16:07:00|3076.38|3068.68|3076.54|3068.84|3076.54|3068.84|3076.32|3068.62|28
1650211630000|2022-04-17 16:07:10|3076.53|3068.83|3076.79|3069.09|3076.89|3069.19|3076.53|3068.83|23
1650211640000|2022-04-17 16:07:20|3076.77|3069.07|3076.86|3069.16|3076.88|3069.18|3076.71|3069.01|30
1650211650000|2022-04-17 16:07:30|3076.87|3069.17|3076.72|3069.02|3076.9|3069.2|3076.72|3069.02|27
1650211660000|2022-04-17 16:07:40|3076.78|3069.08|3076.43|3068.73|3076.78|3069.08|3076.43|3068.73|16
1650211670000|2022-04-17 16:07:50|3076.45|3068.75|3074.62|3066.92|3076.53|3068.83|3074.6|3066.9|26
1650211680000|2022-04-17 16:08:00|3074.65|3066.95|3074.61|3066.91|3074.72|3067.02|3074.6|3066.9|24
1650211690000|2022-04-17 16:08:10|3074.63|3066.93|3074.51|3066.81|3074.78|3067.08|3074.51|3066.81|19
1650211700000|2022-04-17 16:08:20|3074.5|3066.8|3073.84|3066.14|3074.5|3066.8|3073.78|3066.08|32
1650211710000|2022-04-17 16:08:30|3073.86|3066.16|3073.8|3066.1|3073.97|3066.27|3073.78|3066.08|33
1650211720000|2022-04-17 16:08:40|3073.82|3066.12|3073.64|3065.94|3073.88|3066.18|3073.61|3065.91|31
1650211730000|2022-04-17 16:08:50|3073.66|3065.96|3073.39|3065.69|3073.75|3066.05|3073.26|3065.56|21
1650211740000|2022-04-17 16:09:00|3073.33|3065.63|3073.32|3065.62|3073.85|3066.15|3073.21|3065.51|22
1650211750000|2022-04-17 16:09:10|3073.31|3065.61|3073.38|3065.68|3073.38|3065.68|3073.26|3065.56|13
1650211760000|2022-04-17 16:09:20|3073.4|3065.7|3074.52|3066.82|3074.77|3067.07|3073.39|3065.69|27
1650211770000|2022-04-17 16:09:30|3074.55|3066.85|3073.92|3066.22|3074.56|3066.86|3073.75|3066.05|27
1650211780000|2022-04-17 16:09:40|3073.91|3066.21|3077.12|3069.42|3077.6|3069.9|3073.88|3066.18|30
1650211790000|2022-04-17 16:09:50|3077.18|3069.48|3077|3069.3|3077.25|3069.55|3077|3069.3|27
1650211800000|2022-04-17 16:10:00|3077.01|3069.31|3077.07|3069.37|3077.09|3069.39|3076.91|3069.21|32
1650211810000|2022-04-17 16:10:10|3077.08|3069.38|3077.06|3069.36|3077.1|3069.4|3076.93|3069.23|22
1650211820000|2022-04-17 16:10:20|3077.07|3069.37|3077.13|3069.43|3077.28|3069.58|3077.05|3069.35|23
1650211830000|2022-04-17 16:10:30|3077.16|3069.46|3077.42|3069.72|3077.52|3069.82|3077.15|3069.45|15
1650211840000|2022-04-17 16:10:40|3077.46|3069.76|3074.93|3067.23|3077.53|3069.83|3074.85|3067.15|28
1650211850000|2022-04-17 16:10:50|3074.98|3067.28|3073.62|3065.92|3074.98|3067.28|3073.59|3065.89|25
1650211860000|2022-04-17 16:11:00|3073.59|3065.89|3073.61|3065.91|3073.88|3066.18|3073.54|3065.84|28
1650211870000|2022-04-17 16:11:10|3073.56|3065.86|3075.12|3067.42|3075.13|3067.43|3073.56|3065.86|28
1650211880000|2022-04-17 16:11:20|3075.16|3067.46|3079.95|3072.25|3079.95|3072.25|3075.11|3067.41|34
1650211890000|2022-04-17 16:11:30|3080.16|3072.46|3080.02|3072.32|3080.57|3072.87|3080.02|3072.32|32
1650211900000|2022-04-17 16:11:40|3080.04|3072.34|3080.08|3072.38|3080.48|3072.78|3079.27|3071.57|34
1650211910000|2022-04-17 16:11:50|3079.99|3072.29|3080.52|3072.82|3080.52|3072.82|3079.72|3072.02|31
1650211920000|2022-04-17 16:12:00|3080.45|3072.75|3080.35|3072.65|3080.68|3072.98|3080.25|3072.55|30
1650211930000|2022-04-17 16:12:10|3080.33|3072.63|3080.2|3072.5|3080.43|3072.73|3080.2|3072.5|29
1650211940000|2022-04-17 16:12:20|3080.19|3072.49|3080.29|3072.59|3080.36|3072.66|3080.19|3072.49|25
1650211950000|2022-04-17 16:12:30|3080.27|3072.57|3080.39|3072.69|3080.39|3072.69|3080.17|3072.47|32
1650211960000|2022-04-17 16:12:40|3080.4|3072.7|3080.31|3072.61|3080.4|3072.7|3080.28|3072.58|19
1650211970000|2022-04-17 16:12:50|3080.34|3072.64|3080.31|3072.61|3080.36|3072.66|3080.23|3072.53|28
1650211980000|2022-04-17 16:13:00|3080.32|3072.62|3080.33|3072.63|3080.37|3072.67|3080.26|3072.56|10
1650211990000|2022-04-17 16:13:10|3080.36|3072.66|3080.68|3072.98|3080.71|3073.01|3080.33|3072.63|11
1650212000000|2022-04-17 16:13:20|3080.69|3072.99|3081.21|3073.51|3081.37|3073.67|3080.69|3072.99|18
1650212010000|2022-04-17 16:13:30|3081.2|3073.5|3081.61|3073.91|3081.64|3073.94|3081.2|3073.5|28
1650212020000|2022-04-17 16:13:40|3081.6|3073.9|3081.98|3074.28|3082.09|3074.39|3081.59|3073.89|29
1650212030000|2022-04-17 16:13:50|3081.97|3074.27|3081.8|3074.1|3082.01|3074.31|3081.66|3073.96|29
1650212040000|2022-04-17 16:14:00|3081.85|3074.15|3081.85|3074.15|3081.86|3074.16|3081.78|3074.08|16
1650212050000|2022-04-17 16:14:10|3081.78|3074.08|3082.03|3074.33|3082.15|3074.45|3081.77|3074.07|32
1650212060000|2022-04-17 16:14:20|3081.97|3074.27|3081.55|3073.85|3082.55|3074.85|3081.54|3073.84|29
1650212070000|2022-04-17 16:14:30|3081.56|3073.86|3081.56|3073.86|3081.65|3073.95|3081.53|3073.83|20
1650212080000|2022-04-17 16:14:40|3081.67|3073.97|3081.89|3074.19|3081.96|3074.26|3081.67|3073.97|33
1650212090000|2022-04-17 16:14:50|3081.86|3074.16|3081.85|3074.15|3081.95|3074.25|3081.74|3074.04|21
1650212100000|2022-04-17 16:15:00|3081.86|3074.16|3081.19|3073.49|3081.98|3074.28|3081.19|3073.49|34
1650212110000|2022-04-17 16:15:10|3080.66|3072.96|3080.09|3072.39|3080.99|3073.29|3079.95|3072.25|33
1650212120000|2022-04-17 16:15:20|3079.89|3072.19|3080.5|3072.8|3080.5|3072.8|3079.88|3072.18|31
1650212130000|2022-04-17 16:15:30|3080.48|3072.78|3080.76|3073.06|3080.91|3073.21|3080.48|3072.78|26
1650212140000|2022-04-17 16:15:40|3080.8|3073.1|3080.42|3072.72|3080.84|3073.14|3080.23|3072.53|28
1650212150000|2022-04-17 16:15:50|3080.43|3072.73|3080.33|3072.63|3080.44|3072.74|3080.24|3072.54|35
1650212160000|2022-04-17 16:16:00|3080.34|3072.64|3080.11|3072.41|3080.34|3072.64|3080.1|3072.4|20
1650212170000|2022-04-17 16:16:10|3080.14|3072.44|3080.02|3072.32|3080.15|3072.45|3080.02|3072.32|24
1650212180000|2022-04-17 16:16:20|3080|3072.3|3080.21|3072.51|3080.21|3072.51|3080|3072.3|25
1650212190000|2022-04-17 16:16:30|3080.2|3072.5|3080.44|3072.74|3080.44|3072.74|3080.08|3072.38|27
1650212200000|2022-04-17 16:16:40|3080.4|3072.7|3080.33|3072.63|3080.42|3072.72|3080.33|3072.63|10
1650212210000|2022-04-17 16:16:50|3080.39|3072.69|3080.31|3072.61|3080.42|3072.72|3080.27|3072.57|19
1650212220000|2022-04-17 16:17:00|3080.23|3072.53|3080.12|3072.42|3080.31|3072.61|3080.1|3072.4|29
1650212230000|2022-04-17 16:17:10|3080.16|3072.46|3079.38|3071.68|3080.23|3072.53|3079.38|3071.68|17
1650212240000|2022-04-17 16:17:20|3079.46|3071.76|3078.89|3071.19|3079.53|3071.83|3078.89|3071.19|28
1650212250000|2022-04-17 16:17:30|3078.91|3071.21|3079.06|3071.36|3079.1|3071.4|3078.89|3071.19|22
1650212260000|2022-04-17 16:17:40|3079.04|3071.34|3079.21|3071.51|3079.24|3071.54|3079.03|3071.33|27
1650212270000|2022-04-17 16:17:50|3079.11|3071.41|3079.23|3071.53|3079.29|3071.59|3079.08|3071.38|27
1650212280000|2022-04-17 16:18:00|3079.22|3071.52|3079.05|3071.35|3079.32|3071.62|3079.04|3071.34|28
1650212290000|2022-04-17 16:18:10|3079|3071.3|3078.32|3070.62|3079.01|3071.31|3078.31|3070.61|30
1650212300000|2022-04-17 16:18:20|3078.33|3070.63|3078.19|3070.49|3078.33|3070.63|3078.06|3070.36|30
1650212310000|2022-04-17 16:18:30|3078.15|3070.45|3078.41|3070.71|3078.48|3070.78|3078.13|3070.43|19
1650212320000|2022-04-17 16:18:40|3078.45|3070.75|3078.46|3070.76|3078.53|3070.83|3078.33|3070.63|21
1650212330000|2022-04-17 16:18:50|3078.45|3070.75|3078.47|3070.77|3078.53|3070.83|3078.44|3070.74|29
1650212340000|2022-04-17 16:19:00|3078.46|3070.76|3078.86|3071.16|3078.86|3071.16|3078.42|3070.72|20
1650212350000|2022-04-17 16:19:10|3078.87|3071.17|3078.92|3071.22|3079|3071.3|3078.79|3071.09|24
1650212360000|2022-04-17 16:19:20|3078.93|3071.23|3078.53|3070.83|3078.98|3071.28|3078.53|3070.83|23
1650212370000|2022-04-17 16:19:30|3078.52|3070.82|3078.5|3070.8|3078.59|3070.89|3078.44|3070.74|30
1650212380000|2022-04-17 16:19:40|3078.51|3070.81|3078.83|3071.13|3078.83|3071.13|3078.51|3070.81|27
1650212390000|2022-04-17 16:19:50|3078.9|3071.2|3078.96|3071.26|3078.96|3071.26|3078.9|3071.2|23
1650212400000|2022-04-17 16:20:00|3078.94|3071.24|3078.77|3071.07|3078.97|3071.27|3078.7|3071|31
1650212410000|2022-04-17 16:20:10|3078.78|3071.08|3078.78|3071.08|3078.82|3071.12|3078.67|3070.97|30
1650212420000|2022-04-17 16:20:20|3078.8|3071.1|3078.76|3071.06|3078.8|3071.1|3078.67|3070.97|24
1650212430000|2022-04-17 16:20:30|3078.77|3071.07|3078.76|3071.06|3078.83|3071.13|3078.7|3071|21
1650212440000|2022-04-17 16:20:40|3078.7|3071|3078.79|3071.09|3078.83|3071.13|3078.7|3071|24
1650212450000|2022-04-17 16:20:50|3078.78|3071.08|3078.86|3071.16|3078.91|3071.21|3078.75|3071.05|19
1650212460000|2022-04-17 16:21:00|3078.85|3071.15|3078.93|3071.23|3078.93|3071.23|3078.85|3071.15|12
1650212470000|2022-04-17 16:21:10|3078.92|3071.22|3079.38|3071.68|3079.4|3071.7|3078.9|3071.2|16
1650212480000|2022-04-17 16:21:20|3079.41|3071.71|3079.55|3071.85|3079.59|3071.89|3079.26|3071.56|29
1650212490000|2022-04-17 16:21:30|3079.59|3071.89|3079.53|3071.83|3079.72|3072.02|3079.47|3071.77|23
1650212500000|2022-04-17 16:21:40|3079.49|3071.79|3079.8|3072.1|3079.95|3072.25|3079.49|3071.79|24
1650212510000|2022-04-17 16:21:50|3079.88|3072.18|3079.89|3072.19|3079.9|3072.2|3079.78|3072.08|16
1650212520000|2022-04-17 16:22:00|3079.9|3072.2|3080.07|3072.37|3080.07|3072.37|3079.87|3072.17|12
1650212530000|2022-04-17 16:22:10|3079.96|3072.26|3080.25|3072.55|3080.25|3072.55|3079.95|3072.25|18
1650212540000|2022-04-17 16:22:20|3080.26|3072.56|3081.2|3073.5|3081.28|3073.58|3080.26|3072.56|33
1650212550000|2022-04-17 16:22:30|3081.21|3073.51|3079.76|3072.06|3081.24|3073.54|3079.64|3071.94|34
1650212560000|2022-04-17 16:22:40|3079.75|3072.05|3079.74|3072.04|3079.79|3072.09|3079.64|3071.94|31
1650212570000|2022-04-17 16:22:50|3079.71|3072.01|3079.72|3072.02|3079.75|3072.05|3079.62|3071.92|27
1650212580000|2022-04-17 16:23:00|3079.63|3071.93|3079.66|3071.96|3079.72|3072.02|3079.63|3071.93|17
1650212590000|2022-04-17 16:23:10|3079.69|3071.99|3079.14|3071.44|3079.69|3071.99|3079.14|3071.44|32
1650212600000|2022-04-17 16:23:20|3079.15|3071.45|3079.4|3071.7|3079.4|3071.7|3079.15|3071.45|27
1650212610000|2022-04-17 16:23:30|3079.42|3071.72|3079.41|3071.71|3079.5|3071.8|3079.3|3071.6|21
1650212620000|2022-04-17 16:23:40|3079.45|3071.75|3079.73|3072.03|3079.83|3072.13|3079.45|3071.75|29
1650212630000|2022-04-17 16:23:50|3079.77|3072.07|3079.78|3072.08|3079.81|3072.11|3079.74|3072.04|24
1650212640000|2022-04-17 16:24:00|3079.83|3072.13|3079.74|3072.04|3079.94|3072.24|3079.7|3072|29
1650212650000|2022-04-17 16:24:10|3079.75|3072.05|3079.75|3072.05|3079.76|3072.06|3079.71|3072.01|21
1650212660000|2022-04-17 16:24:20|3079.77|3072.07|3079.82|3072.12|3079.92|3072.22|3079.75|3072.05|21
1650212670000|2022-04-17 16:24:30|3079.84|3072.14|3079.9|3072.2|3079.9|3072.2|3079.81|3072.11|20
1650212680000|2022-04-17 16:24:40|3079.94|3072.24|3080.79|3073.09|3080.79|3073.09|3079.9|3072.2|23
1650212690000|2022-04-17 16:24:50|3080.83|3073.13|3080.91|3073.21|3081.18|3073.48|3080.71|3073.01|28
1650212700000|2022-04-17 16:25:00|3080.93|3073.23|3079.95|3072.25|3080.93|3073.23|3079.94|3072.24|27
1650212710000|2022-04-17 16:25:10|3079.97|3072.27|3080|3072.3|3080.04|3072.34|3079.85|3072.15|23
1650212720000|2022-04-17 16:25:20|3080.02|3072.32|3080.01|3072.31|3080.02|3072.32|3079.93|3072.23|15
1650212730000|2022-04-17 16:25:30|3079.99|3072.29|3079.8|3072.1|3079.99|3072.29|3079.71|3072.01|24
1650212740000|2022-04-17 16:25:40|3079.85|3072.15|3080.1|3072.4|3080.13|3072.43|3079.85|3072.15|21
1650212750000|2022-04-17 16:25:50|3080.09|3072.39|3079.98|3072.28|3080.09|3072.39|3079.94|3072.24|24
1650212760000|2022-04-17 16:26:00|3079.99|3072.29|3080.3|3072.6|3080.3|3072.6|3079.77|3072.07|28
1650212770000|2022-04-17 16:26:10|3080.25|3072.55|3080.59|3072.89|3081.02|3073.32|3080.17|3072.47|32
1650212780000|2022-04-17 16:26:20|3080.45|3072.75|3080.66|3072.96|3080.67|3072.97|3080.45|3072.75|30
1650212790000|2022-04-17 16:26:30|3080.67|3072.97|3080.39|3072.69|3080.67|3072.97|3080.2|3072.5|16
1650212800000|2022-04-17 16:26:40|3080.37|3072.67|3080.05|3072.35|3080.46|3072.76|3080.05|3072.35|25
1650212810000|2022-04-17 16:26:50|3080.08|3072.38|3080.24|3072.54|3080.25|3072.55|3080.02|3072.32|24
1650212820000|2022-04-17 16:27:00|3080.3|3072.6|3080.23|3072.53|3080.38|3072.68|3080.15|3072.45|25
1650212830000|2022-04-17 16:27:10|3080.28|3072.58|3080.16|3072.46|3080.32|3072.62|3080.14|3072.44|32
1650212840000|2022-04-17 16:27:20|3080.19|3072.49|3080.11|3072.41|3080.28|3072.58|3079.96|3072.26|25
1650212850000|2022-04-17 16:27:30|3080.16|3072.46|3080.04|3072.34|3080.18|3072.48|3080.02|3072.32|32
1650212860000|2022-04-17 16:27:40|3080.13|3072.43|3080.06|3072.36|3080.22|3072.52|3080|3072.3|25
1650212870000|2022-04-17 16:27:50|3080.08|3072.38|3080.11|3072.41|3080.14|3072.44|3080.06|3072.36|11
1650212880000|2022-04-17 16:28:00|3080.07|3072.37|3080.12|3072.42|3080.12|3072.42|3080|3072.3|24
1650212890000|2022-04-17 16:28:10|3080.11|3072.41|3080.05|3072.35|3080.16|3072.46|3080.01|3072.31|22
1650212900000|2022-04-17 16:28:20|3080.06|3072.36|3079.97|3072.27|3080.06|3072.36|3079.92|3072.22|26
1650212910000|2022-04-17 16:28:30|3080.09|3072.39|3079.98|3072.28|3080.14|3072.44|3079.96|3072.26|21
1650212920000|2022-04-17 16:28:40|3079.97|3072.27|3079.81|3072.11|3080.01|3072.31|3079.81|3072.11|12
1650212930000|2022-04-17 16:28:50|3079.85|3072.15|3078.42|3070.72|3079.85|3072.15|3078.42|3070.72|31
1650212940000|2022-04-17 16:29:00|3078.41|3070.71|3078.85|3071.15|3078.85|3071.15|3078.41|3070.71|28
1650212950000|2022-04-17 16:29:10|3078.91|3071.21|3078.75|3071.05|3078.91|3071.21|3078.69|3070.99|24
1650212960000|2022-04-17 16:29:20|3078.77|3071.07|3078.75|3071.05|3079.07|3071.37|3078.64|3070.94|27
1650212970000|2022-04-17 16:29:30|3078.72|3071.02|3078.79|3071.09|3078.84|3071.14|3078.7|3071|12
1650212980000|2022-04-17 16:29:40|3078.78|3071.08|3078.44|3070.74|3078.79|3071.09|3078.42|3070.72|27
1650212990000|2022-04-17 16:29:50|3078.49|3070.79|3078.33|3070.63|3078.61|3070.91|3078.33|3070.63|23
1650213000000|2022-04-17 16:30:00|3078.39|3070.69|3078.17|3070.47|3078.62|3070.92|3078.17|3070.47|30
1650213010000|2022-04-17 16:30:10|3078.16|3070.46|3078.14|3070.44|3078.29|3070.59|3078.12|3070.42|20
1650213020000|2022-04-17 16:30:20|3078.15|3070.45|3075.62|3067.92|3078.22|3070.52|3075.62|3067.92|32
1650213030000|2022-04-17 16:30:30|3075.55|3067.85|3075.53|3067.83|3075.77|3068.07|3074.98|3067.28|35
1650213040000|2022-04-17 16:30:40|3075.51|3067.81|3074.61|3066.91|3075.56|3067.86|3074.5|3066.8|33
1650213050000|2022-04-17 16:30:50|3074.72|3067.02|3074.53|3066.83|3074.76|3067.06|3074.53|3066.83|19
1650213060000|2022-04-17 16:31:00|3074.52|3066.82|3074.9|3067.2|3074.9|3067.2|3073.92|3066.22|20
1650213070000|2022-04-17 16:31:10|3074.91|3067.21|3074.95|3067.25|3074.99|3067.29|3074.66|3066.96|32
1650213080000|2022-04-17 16:31:20|3074.93|3067.23|3074.81|3067.11|3074.98|3067.28|3074.8|3067.1|27
1650213090000|2022-04-17 16:31:30|3074.79|3067.09|3074.67|3066.97|3074.8|3067.1|3074.67|3066.97|11
1650213100000|2022-04-17 16:31:40|3074.7|3067|3074.77|3067.07|3074.78|3067.08|3074.66|3066.96|17
1650213110000|2022-04-17 16:31:50|3074.78|3067.08|3074.7|3067|3074.79|3067.09|3074.68|3066.98|21
1650213120000|2022-04-17 16:32:00|3074.71|3067.01|3074.72|3067.02|3074.73|3067.03|3074.69|3066.99|16
1650213130000|2022-04-17 16:32:10|3074.71|3067.01|3074.16|3066.46|3074.73|3067.03|3074.12|3066.42|19
1650213140000|2022-04-17 16:32:20|3074.15|3066.45|3074.23|3066.53|3074.25|3066.55|3074.1|3066.4|17
1650213150000|2022-04-17 16:32:30|3074.22|3066.52|3074.62|3066.92|3074.74|3067.04|3074.18|3066.48|28
1650213160000|2022-04-17 16:32:40|3074.61|3066.91|3074.59|3066.89|3074.92|3067.22|3074.51|3066.81|24
1650213170000|2022-04-17 16:32:50|3074.69|3066.99|3075.57|3067.87|3075.74|3068.04|3074.69|3066.99|31
1650213180000|2022-04-17 16:33:00|3075.58|3067.88|3075.34|3067.64|3075.58|3067.88|3075.11|3067.41|32
1650213190000|2022-04-17 16:33:10|3075.37|3067.67|3075.76|3068.06|3075.82|3068.12|3075.35|3067.65|26
1650213200000|2022-04-17 16:33:20|3075.75|3068.05|3075.76|3068.06|3075.86|3068.16|3075.68|3067.98|20
1650213210000|2022-04-17 16:33:30|3075.75|3068.05|3075.6|3067.9|3075.78|3068.08|3075.6|3067.9|17
1650213220000|2022-04-17 16:33:40|3075.58|3067.88|3075.51|3067.81|3075.59|3067.89|3075.42|3067.72|30
1650213230000|2022-04-17 16:33:50|3075.43|3067.73|3075.6|3067.9|3075.6|3067.9|3075.4|3067.7|26
1650213240000|2022-04-17 16:34:00|3075.59|3067.89|3075.71|3068.01|3075.84|3068.14|3075.54|3067.84|30
1650213250000|2022-04-17 16:34:10|3075.7|3068|3075.63|3067.93|3075.75|3068.05|3075.49|3067.79|29
1650213260000|2022-04-17 16:34:20|3075.64|3067.94|3075.6|3067.9|3075.67|3067.97|3075.46|3067.76|19
1650213270000|2022-04-17 16:34:30|3075.64|3067.94|3075.73|3068.03|3075.73|3068.03|3075.54|3067.84|26
1650213280000|2022-04-17 16:34:40|3075.72|3068.02|3075.66|3067.96|3075.76|3068.06|3075.65|3067.95|28
1650213290000|2022-04-17 16:34:50|3075.69|3067.99|3075.66|3067.96|3075.77|3068.07|3075.6|3067.9|22
1650213300000|2022-04-17 16:35:00|3075.63|3067.93|3075.68|3067.98|3075.68|3067.98|3075.61|3067.91|23
1650213310000|2022-04-17 16:35:10|3075.67|3067.97|3075.72|3068.02|3075.75|3068.05|3075.52|3067.82|28
1650213320000|2022-04-17 16:35:20|3075.74|3068.04|3075.74|3068.04|3075.75|3068.05|3075.69|3067.99|20
1650213330000|2022-04-17 16:35:30|3075.72|3068.02|3075.74|3068.04|3075.77|3068.07|3075.48|3067.78|20
1650213340000|2022-04-17 16:35:40|3075.75|3068.05|3075.69|3067.99|3075.76|3068.06|3075.68|3067.98|13
1650213350000|2022-04-17 16:35:50|3075.71|3068.01|3075.73|3068.03|3075.76|3068.06|3075.62|3067.92|12
1650213360000|2022-04-17 16:36:00|3075.71|3068.01|3075.62|3067.92|3075.78|3068.08|3075.6|3067.9|20
1650213370000|2022-04-17 16:36:10|3075.6|3067.9|3075.76|3068.06|3075.78|3068.08|3075.6|3067.9|23
1650213380000|2022-04-17 16:36:20|3075.8|3068.1|3075.69|3067.99|3075.8|3068.1|3075.67|3067.97|22
1650213390000|2022-04-17 16:36:30|3075.7|3068|3075.73|3068.03|3075.74|3068.04|3075.64|3067.94|22
1650213400000|2022-04-17 16:36:40|3075.74|3068.04|3075.98|3068.28|3075.98|3068.28|3075.67|3067.97|26
1650213410000|2022-04-17 16:36:50|3075.97|3068.27|3076.06|3068.36|3076.09|3068.39|3075.95|3068.25|17
1650213420000|2022-04-17 16:37:00|3076.07|3068.37|3076.51|3068.81|3076.54|3068.84|3076|3068.3|27
1650213430000|2022-04-17 16:37:10|3076.49|3068.79|3076.41|3068.71|3076.5|3068.8|3076.38|3068.68|22
1650213440000|2022-04-17 16:37:20|3076.42|3068.72|3076.49|3068.79|3076.49|3068.79|3076.39|3068.69|26
1650213450000|2022-04-17 16:37:30|3076.48|3068.78|3076.6|3068.9|3076.6|3068.9|3076.4|3068.7|24
1650213460000|2022-04-17 16:37:40|3076.59|3068.89|3076.47|3068.77|3076.72|3069.02|3076.41|3068.71|24
1650213470000|2022-04-17 16:37:50|3076.48|3068.78|3076.51|3068.81|3076.51|3068.81|3076.42|3068.72|15
1650213480000|2022-04-17 16:38:00|3076.52|3068.82|3076.6|3068.9|3076.64|3068.94|3076.48|3068.78|26
1650213490000|2022-04-17 16:38:10|3076.59|3068.89|3076.6|3068.9|3076.63|3068.93|3076.5|3068.8|25
1650213500000|2022-04-17 16:38:20|3076.61|3068.91|3076.48|3068.78|3076.64|3068.94|3076.48|3068.78|25
1650213510000|2022-04-17 16:38:30|3076.49|3068.79|3076.35|3068.65|3076.62|3068.92|3076.33|3068.63|24
1650213520000|2022-04-17 16:38:40|3076.37|3068.67|3076.33|3068.63|3076.37|3068.67|3076.16|3068.46|28
1650213530000|2022-04-17 16:38:50|3076.34|3068.64|3076.31|3068.61|3076.37|3068.67|3076.29|3068.59|26
1650213540000|2022-04-17 16:39:00|3076.29|3068.59|3076.16|3068.46|3076.29|3068.59|3076.15|3068.45|23
1650213550000|2022-04-17 16:39:10|3076.15|3068.45|3076.1|3068.4|3076.15|3068.45|3076.03|3068.33|17
1650213560000|2022-04-17 16:39:20|3076.09|3068.39|3076.13|3068.43|3076.13|3068.43|3076.04|3068.34|16
1650213570000|2022-04-17 16:39:30|3076.06|3068.36|3076.08|3068.38|3076.08|3068.38|3076|3068.3|20
1650213580000|2022-04-17 16:39:40|3076.02|3068.32|3074.73|3067.03|3076.14|3068.44|3074.69|3066.99|31
1650213590000|2022-04-17 16:39:50|3074.77|3067.07|3074.75|3067.05|3074.97|3067.27|3074.74|3067.04|24
1650213600000|2022-04-17 16:40:00|3074.79|3067.09|3074.08|3066.38|3075.32|3067.62|3074.08|3066.38|27
1650213610000|2022-04-17 16:40:10|3074.16|3066.46|3072.73|3065.03|3074.16|3066.46|3072.6|3064.9|30
1650213620000|2022-04-17 16:40:20|3072.74|3065.04|3072.61|3064.91|3073.43|3065.73|3072.61|3064.91|28
1650213630000|2022-04-17 16:40:30|3072.63|3064.93|3072.55|3064.85|3072.68|3064.98|3072.49|3064.79|23
1650213640000|2022-04-17 16:40:40|3072.54|3064.84|3072.78|3065.08|3072.87|3065.17|3072.54|3064.84|28
1650213650000|2022-04-17 16:40:50|3072.8|3065.1|3072.3|3064.6|3072.87|3065.17|3072.28|3064.58|31
1650213660000|2022-04-17 16:41:00|3072.27|3064.57|3072.59|3064.89|3072.59|3064.89|3072.25|3064.55|27
1650213670000|2022-04-17 16:41:10|3072.57|3064.87|3072.77|3065.07|3072.96|3065.26|3072.48|3064.78|28
1650213680000|2022-04-17 16:41:20|3072.86|3065.16|3072.7|3065|3072.88|3065.18|3072.68|3064.98|19
1650213690000|2022-04-17 16:41:30|3072.72|3065.02|3072.1|3064.4|3072.72|3065.02|3072.07|3064.37|24
1650213700000|2022-04-17 16:41:40|3072.09|3064.39|3071.45|3063.75|3072.11|3064.41|3071.45|3063.75|33
1650213710000|2022-04-17 16:41:50|3071.46|3063.76|3071.8|3064.1|3071.84|3064.14|3071.46|3063.76|28
1650213720000|2022-04-17 16:42:00|3071.79|3064.09|3071.79|3064.09|3071.82|3064.12|3071.71|3064.01|23
1650213730000|2022-04-17 16:42:10|3071.8|3064.1|3072|3064.3|3072.08|3064.38|3071.8|3064.1|27
1650213740000|2022-04-17 16:42:20|3071.94|3064.24|3072.84|3065.14|3072.87|3065.17|3071.91|3064.21|28
1650213750000|2022-04-17 16:42:30|3072.88|3065.18|3072.82|3065.12|3072.98|3065.28|3072.82|3065.12|20
1650213760000|2022-04-17 16:42:40|3072.81|3065.11|3072.54|3064.84|3072.81|3065.11|3072.54|3064.84|14
1650213770000|2022-04-17 16:42:50|3072.58|3064.88|3072.17|3064.47|3072.58|3064.88|3071.84|3064.14|25
1650213780000|2022-04-17 16:43:00|3072.18|3064.48|3072.18|3064.48|3072.3|3064.6|3072.07|3064.37|28
1650213790000|2022-04-17 16:43:10|3072.19|3064.49|3072.35|3064.65|3072.38|3064.68|3072.18|3064.48|24
1650213800000|2022-04-17 16:43:20|3072.36|3064.66|3072.48|3064.78|3072.51|3064.81|3072.36|3064.66|29
1650213810000|2022-04-17 16:43:30|3072.49|3064.79|3072.41|3064.71|3072.55|3064.85|3072.39|3064.69|23
1650213820000|2022-04-17 16:43:40|3072.42|3064.72|3072.62|3064.92|3072.83|3065.13|3072.42|3064.72|20
1650213830000|2022-04-17 16:43:50|3072.63|3064.93|3072.22|3064.52|3072.67|3064.97|3072.21|3064.51|29
1650213840000|2022-04-17 16:44:00|3072.24|3064.54|3072.34|3064.64|3072.4|3064.7|3072.22|3064.52|29
1650213850000|2022-04-17 16:44:10|3072.32|3064.62|3072.34|3064.64|3072.34|3064.64|3072.2|3064.5|18
1650213860000|2022-04-17 16:44:20|3072.36|3064.66|3072.19|3064.49|3072.37|3064.67|3072.19|3064.49|26
1650213870000|2022-04-17 16:44:30|3072.22|3064.52|3072.41|3064.71|3072.41|3064.71|3072.18|3064.48|23
1650213880000|2022-04-17 16:44:40|3072.44|3064.74|3072.46|3064.76|3072.46|3064.76|3072.35|3064.65|21
1650213890000|2022-04-17 16:44:50|3072.53|3064.83|3072.74|3065.04|3072.78|3065.08|3072.53|3064.83|27
1650213900000|2022-04-17 16:45:00|3072.75|3065.05|3072.59|3064.89|3072.78|3065.08|3072.55|3064.85|25
1650213910000|2022-04-17 16:45:10|3072.61|3064.91|3071.9|3064.2|3072.61|3064.91|3071.87|3064.17|21
1650213920000|2022-04-17 16:45:20|3071.86|3064.16|3071.85|3064.15|3071.94|3064.24|3071.85|3064.15|15
1650213930000|2022-04-17 16:45:30|3071.84|3064.14|3070.94|3063.24|3071.91|3064.21|3070.94|3063.24|24
1650213940000|2022-04-17 16:45:40|3071.01|3063.31|3070.85|3063.15|3071.02|3063.32|3070.55|3062.85|34
1650213950000|2022-04-17 16:45:50|3070.84|3063.14|3071.09|3063.39|3071.11|3063.41|3070.65|3062.95|32
1650213960000|2022-04-17 16:46:00|3071.02|3063.32|3071.33|3063.63|3071.39|3063.69|3071.01|3063.31|32
1650213970000|2022-04-17 16:46:10|3071.32|3063.62|3071.63|3063.93|3071.63|3063.93|3071.2|3063.5|32
1650213980000|2022-04-17 16:46:20|3071.74|3064.04|3071.76|3064.06|3072.29|3064.59|3071.74|3064.04|35
1650213990000|2022-04-17 16:46:30|3071.6|3063.9|3071.44|3063.74|3071.66|3063.96|3071.44|3063.74|32
1650214000000|2022-04-17 16:46:40|3071.43|3063.73|3069.6|3061.9|3071.43|3063.73|3069.54|3061.84|32
1650214010000|2022-04-17 16:46:50|3069.63|3061.93|3068.68|3060.98|3069.64|3061.94|3068.65|3060.95|33
1650214020000|2022-04-17 16:47:00|3068.69|3060.99|3069.92|3062.22|3069.92|3062.22|3068.6|3060.9|36
1650214030000|2022-04-17 16:47:10|3069.94|3062.24|3069.88|3062.18|3070.03|3062.33|3069.85|3062.15|28
1650214040000|2022-04-17 16:47:20|3069.87|3062.17|3069.1|3061.4|3069.87|3062.17|3069.1|3061.4|28
1650214050000|2022-04-17 16:47:30|3069.13|3061.43|3068.58|3060.88|3069.13|3061.43|3068.5|3060.8|29
1650214060000|2022-04-17 16:47:40|3068.61|3060.91|3069.17|3061.47|3069.17|3061.47|3068.55|3060.85|27
1650214070000|2022-04-17 16:47:50|3069.2|3061.5|3070.32|3062.62|3070.74|3063.04|3069.2|3061.5|32
1650214080000|2022-04-17 16:48:00|3070.26|3062.56|3072.76|3065.06|3072.93|3065.23|3069.73|3062.03|34
1650214090000|2022-04-17 16:48:10|3072.74|3065.04|3071.87|3064.17|3072.9|3065.2|3071.87|3064.17|27
1650214100000|2022-04-17 16:48:20|3071.9|3064.2|3072.22|3064.52|3072.26|3064.56|3071.9|3064.2|19
1650214110000|2022-04-17 16:48:30|3072.21|3064.51|3071.17|3063.47|3072.22|3064.52|3071.03|3063.33|30
1650214120000|2022-04-17 16:48:40|3071.09|3063.39|3070.89|3063.19|3071.09|3063.39|3070.29|3062.59|33
1650214130000|2022-04-17 16:48:50|3070.9|3063.2|3070.22|3062.52|3070.9|3063.2|3070.02|3062.32|29
1650214140000|2022-04-17 16:49:00|3070.23|3062.53|3069.68|3061.98|3070.23|3062.53|3069.49|3061.79|32
1650214150000|2022-04-17 16:49:10|3069.71|3062.01|3069.67|3061.97|3069.86|3062.16|3069.64|3061.94|20
1650214160000|2022-04-17 16:49:20|3069.68|3061.98|3069.72|3062.02|3069.8|3062.1|3069.68|3061.98|28
1650214170000|2022-04-17 16:49:30|3069.71|3062.01|3071.07|3063.37|3071.34|3063.64|3069.71|3062.01|31
1650214180000|2022-04-17 16:49:40|3070.91|3063.21|3070|3062.3|3071.04|3063.34|3069.97|3062.27|34
1650214190000|2022-04-17 16:49:50|3070.02|3062.32|3070.41|3062.71|3070.48|3062.78|3069.99|3062.29|26
1650214200000|2022-04-17 16:50:00|3070.45|3062.75|3072.85|3065.15|3072.93|3065.23|3070.45|3062.75|38
1650214210000|2022-04-17 16:50:10|3072.95|3065.25|3072.49|3064.79|3073.44|3065.74|3072.48|3064.78|27
1650214220000|2022-04-17 16:50:20|3072.48|3064.78|3072.7|3065|3072.76|3065.06|3072.48|3064.78|25
1650214230000|2022-04-17 16:50:30|3072.71|3065.01|3072.72|3065.02|3072.78|3065.08|3072.62|3064.92|27
1650214240000|2022-04-17 16:50:40|3072.87|3065.17|3072.97|3065.27|3072.97|3065.27|3072.84|3065.14|19
1650214250000|2022-04-17 16:50:50|3072.93|3065.23|3072.92|3065.22|3072.98|3065.28|3072.89|3065.19|16
1650214260000|2022-04-17 16:51:00|3072.93|3065.23|3072.99|3065.29|3072.99|3065.29|3072.9|3065.2|12
1650214270000|2022-04-17 16:51:10|3072.98|3065.28|3072.94|3065.24|3072.98|3065.28|3072.92|3065.22|17
1650214280000|2022-04-17 16:51:20|3072.9|3065.2|3072.97|3065.27|3072.97|3065.27|3072.9|3065.2|13
1650214290000|2022-04-17 16:51:30|3072.96|3065.26|3072.86|3065.16|3072.99|3065.29|3072.83|3065.13|23
1650214300000|2022-04-17 16:51:40|3072.87|3065.17|3072.96|3065.26|3072.98|3065.28|3072.87|3065.17|18
1650214310000|2022-04-17 16:51:50|3072.95|3065.25|3073.13|3065.43|3073.38|3065.68|3072.95|3065.25|25
1650214320000|2022-04-17 16:52:00|3073.04|3065.34|3073.14|3065.44|3073.15|3065.45|3073.01|3065.31|18
1650214330000|2022-04-17 16:52:10|3073.09|3065.39|3073.22|3065.52|3073.27|3065.57|3073.04|3065.34|23
1650214340000|2022-04-17 16:52:20|3073.23|3065.53|3073.56|3065.86|3073.58|3065.88|3073.23|3065.53|21
1650214350000|2022-04-17 16:52:30|3073.55|3065.85|3073.56|3065.86|3073.59|3065.89|3073.46|3065.76|19
1650214360000|2022-04-17 16:52:40|3073.55|3065.85|3072.57|3064.87|3073.55|3065.85|3072.43|3064.73|36
1650214370000|2022-04-17 16:52:50|3072.55|3064.85|3072.58|3064.88|3072.61|3064.91|3072.5|3064.8|24
1650214380000|2022-04-17 16:53:00|3072.65|3064.95|3072.62|3064.92|3072.66|3064.96|3072.59|3064.89|13
1650214390000|2022-04-17 16:53:10|3072.59|3064.89|3072.61|3064.91|3072.61|3064.91|3072.59|3064.89|2
1650214400000|2022-04-17 16:53:20|3072.58|3064.88|3072.59|3064.89|3072.65|3064.95|3072.55|3064.85|12
1650214410000|2022-04-17 16:53:30|3072.6|3064.9|3072.58|3064.88|3072.66|3064.96|3072.5|3064.8|23
1650214420000|2022-04-17 16:53:40|3072.56|3064.86|3072.49|3064.79|3072.61|3064.91|3072.34|3064.64|25
1650214430000|2022-04-17 16:53:50|3072.5|3064.8|3072.57|3064.87|3072.61|3064.91|3072.48|3064.78|29
1650214440000|2022-04-17 16:54:00|3072.58|3064.88|3072.49|3064.79|3072.6|3064.9|3072.47|3064.77|19
1650214450000|2022-04-17 16:54:10|3072.48|3064.78|3072.56|3064.86|3072.57|3064.87|3072.48|3064.78|24
1650214460000|2022-04-17 16:54:20|3072.55|3064.85|3072.53|3064.83|3072.55|3064.85|3072.52|3064.82|7
1650214470000|2022-04-17 16:54:30|3072.54|3064.84|3072.59|3064.89|3072.65|3064.95|3072.54|3064.84|20
1650214480000|2022-04-17 16:54:40|3072.6|3064.9|3072.61|3064.91|3072.62|3064.92|3072.54|3064.84|15
1650214490000|2022-04-17 16:54:50|3072.57|3064.87|3072.59|3064.89|3072.64|3064.94|3072.52|3064.82|24
1650214500000|2022-04-17 16:55:00|3072.58|3064.88|3071.6|3063.9|3072.67|3064.97|3071.09|3063.39|31
1650214510000|2022-04-17 16:55:10|3071.57|3063.87|3071.63|3063.93|3071.73|3064.03|3071.56|3063.86|33
1650214520000|2022-04-17 16:55:20|3071.62|3063.92|3071.8|3064.1|3071.97|3064.27|3071.61|3063.91|29
1650214530000|2022-04-17 16:55:30|3071.79|3064.09|3070.55|3062.85|3071.8|3064.1|3070.29|3062.59|34
1650214540000|2022-04-17 16:55:40|3070.58|3062.88|3072.46|3064.76|3072.48|3064.78|3070.56|3062.86|35
1650214550000|2022-04-17 16:55:50|3072.45|3064.75|3070.48|3062.78|3072.45|3064.75|3070.37|3062.67|36
1650214560000|2022-04-17 16:56:00|3070.45|3062.75|3070.09|3062.39|3070.45|3062.75|3069.78|3062.08|31
1650214570000|2022-04-17 16:56:10|3070.11|3062.41|3069.36|3061.66|3070.22|3062.52|3069.32|3061.62|34
1650214580000|2022-04-17 16:56:20|3069.37|3061.67|3069.42|3061.72|3069.47|3061.77|3069.37|3061.67|28
1650214590000|2022-04-17 16:56:30|3069.34|3061.64|3067.93|3060.23|3069.34|3061.64|3067.55|3059.85|32
1650214600000|2022-04-17 16:56:40|3067.94|3060.24|3067.3|3059.6|3067.94|3060.24|3066.78|3059.08|32
1650214610000|2022-04-17 16:56:50|3067.25|3059.55|3065.6|3057.9|3067.25|3059.55|3065.55|3057.85|37
1650214620000|2022-04-17 16:57:00|3065.59|3057.89|3066.44|3058.74|3066.51|3058.81|3065.53|3057.83|34
1650214630000|2022-04-17 16:57:10|3066.33|3058.63|3066.71|3059.01|3066.71|3059.01|3066.21|3058.51|33
1650214640000|2022-04-17 16:57:20|3066.63|3058.93|3067.85|3060.15|3067.85|3060.15|3066.57|3058.87|34
1650214650000|2022-04-17 16:57:30|3067.84|3060.14|3066.52|3058.82|3067.89|3060.19|3066.37|3058.67|36
1650214660000|2022-04-17 16:57:40|3066.49|3058.79|3065.48|3057.78|3066.5|3058.8|3065.48|3057.78|33
1650214670000|2022-04-17 16:57:50|3065.25|3057.55|3064.07|3056.37|3065.28|3057.58|3064.03|3056.33|32
1650214680000|2022-04-17 16:58:00|3064.11|3056.41|3064.22|3056.52|3064.63|3056.93|3063.98|3056.28|38
1650214690000|2022-04-17 16:58:10|3064.26|3056.56|3064.61|3056.91|3064.61|3056.91|3064.05|3056.35|38
1650214700000|2022-04-17 16:58:20|3064.73|3057.03|3064.3|3056.6|3064.87|3057.17|3064.15|3056.45|35
1650214710000|2022-04-17 16:58:30|3064.32|3056.62|3062.81|3055.11|3064.35|3056.65|3062.81|3055.11|38
1650214720000|2022-04-17 16:58:40|3062.69|3054.99|3064.08|3056.38|3064.45|3056.75|3062.41|3054.71|36
1650214730000|2022-04-17 16:58:50|3064.16|3056.46|3063.55|3055.85|3064.26|3056.56|3063.05|3055.35|38
1650214740000|2022-04-17 16:59:00|3063.79|3056.09|3065.09|3057.39|3065.33|3057.63|3063.79|3056.09|35
1650214750000|2022-04-17 16:59:10|3064.94|3057.24|3064.74|3057.04|3064.94|3057.24|3064.49|3056.79|38
1650214760000|2022-04-17 16:59:20|3064.35|3056.65|3064.05|3056.35|3064.35|3056.65|3063.5|3055.8|37
1650214770000|2022-04-17 16:59:30|3064.06|3056.36|3063.79|3056.09|3064.57|3056.87|3063.79|3056.09|32
1650214780000|2022-04-17 16:59:40|3063.85|3056.15|3064|3056.3|3064.1|3056.4|3063.71|3056.01|37
1650214790000|2022-04-17 16:59:50|3063.99|3056.29|3063.64|3055.94|3063.99|3056.29|3063.48|3055.78|27
1650214800000|2022-04-17 17:00:00|3063.68|3055.98|3062.18|3054.48|3063.73|3056.03|3061.94|3054.24|34
1650214810000|2022-04-17 17:00:10|3062.04|3054.34|3061.77|3054.07|3062.29|3054.59|3061.55|3053.85|34
1650214820000|2022-04-17 17:00:20|3061.7|3054|3061.49|3053.79|3061.88|3054.18|3061.43|3053.73|27
1650214830000|2022-04-17 17:00:30|3061.57|3053.87|3061.31|3053.61|3061.8|3054.1|3061.29|3053.59|27
1650214840000|2022-04-17 17:00:40|3061.2|3053.5|3062.02|3054.32|3062.13|3054.43|3061.06|3053.36|35
1650214850000|2022-04-17 17:00:50|3061.98|3054.28|3062.48|3054.78|3062.7|3055|3061.56|3053.86|32
1650214860000|2022-04-17 17:01:00|3062.49|3054.79|3063.24|3055.54|3063.43|3055.73|3062.48|3054.78|37
1650214870000|2022-04-17 17:01:10|3063.23|3055.53|3064.08|3056.38|3064.08|3056.38|3063.21|3055.51|32
1650214880000|2022-04-17 17:01:20|3064.05|3056.35|3064.46|3056.76|3064.56|3056.86|3064.05|3056.35|34
1650214890000|2022-04-17 17:01:30|3064.43|3056.73|3064.5|3056.8|3064.57|3056.87|3064.42|3056.72|26
1650214900000|2022-04-17 17:01:40|3064.42|3056.72|3064.42|3056.72|3064.5|3056.8|3064.31|3056.61|32
1650214910000|2022-04-17 17:01:50|3064.44|3056.74|3064.48|3056.78|3064.54|3056.84|3064.41|3056.71|27
1650214920000|2022-04-17 17:02:00|3064.05|3056.35|3063.4|3055.7|3064.05|3056.35|3063.4|3055.7|36
1650214930000|2022-04-17 17:02:10|3063.41|3055.71|3063.4|3055.7|3063.49|3055.79|3063.35|3055.65|22
1650214940000|2022-04-17 17:02:20|3063.38|3055.68|3063.2|3055.5|3063.47|3055.77|3063.14|3055.44|24
1650214950000|2022-04-17 17:02:30|3063.21|3055.51|3063.14|3055.44|3063.31|3055.61|3062.97|3055.27|24
1650214960000|2022-04-17 17:02:40|3063.13|3055.43|3062.66|3054.96|3063.14|3055.44|3062.65|3054.95|27
1650214970000|2022-04-17 17:02:50|3062.53|3054.83|3061.09|3053.39|3062.53|3054.83|3060.89|3053.19|38
1650214980000|2022-04-17 17:03:00|3061.2|3053.5|3061.24|3053.54|3061.44|3053.74|3061.04|3053.34|29
1650214990000|2022-04-17 17:03:10|3061.49|3053.79|3062.35|3054.65|3062.43|3054.73|3061.49|3053.79|35
1650215000000|2022-04-17 17:03:20|3062.36|3054.66|3061.45|3053.75|3062.44|3054.74|3061.45|3053.75|34
1650215010000|2022-04-17 17:03:30|3061.46|3053.76|3060.96|3053.26|3061.56|3053.86|3060.9|3053.2|30
1650215020000|2022-04-17 17:03:40|3060.95|3053.25|3060.83|3053.13|3060.99|3053.29|3060.8|3053.1|22
1650215030000|2022-04-17 17:03:50|3060.84|3053.14|3060.81|3053.11|3060.97|3053.27|3060.72|3053.02|23
1650215040000|2022-04-17 17:04:00|3060.92|3053.22|3061.76|3054.06|3061.76|3054.06|3060.73|3053.03|29
1650215050000|2022-04-17 17:04:10|3061.84|3054.14|3061.53|3053.83|3062.23|3054.53|3061.53|3053.83|27
1650215060000|2022-04-17 17:04:20|3061.23|3053.53|3061.3|3053.6|3061.44|3053.74|3061.19|3053.49|29
1650215070000|2022-04-17 17:04:30|3061.28|3053.58|3061.09|3053.39|3061.31|3053.61|3061.07|3053.37|27
1650215080000|2022-04-17 17:04:40|3061.07|3053.37|3061.15|3053.45|3061.17|3053.47|3060.98|3053.28|34
1650215090000|2022-04-17 17:04:50|3061.12|3053.42|3061.03|3053.33|3061.16|3053.46|3060.95|3053.25|25
1650215100000|2022-04-17 17:05:00|3060.75|3053.05|3061.96|3054.26|3061.96|3054.26|3060.4|3052.7|32
1650215110000|2022-04-17 17:05:10|3061.94|3054.24|3060.79|3053.09|3061.94|3054.24|3060.6|3052.9|30
1650215120000|2022-04-17 17:05:20|3060.78|3053.08|3060.69|3052.99|3060.82|3053.12|3060.64|3052.94|25
1650215130000|2022-04-17 17:05:30|3060.71|3053.01|3061.7|3054|3061.74|3054.04|3060.7|3053|27
1650215140000|2022-04-17 17:05:40|3061.65|3053.95|3061.58|3053.88|3061.88|3054.18|3061.55|3053.85|30
1650215150000|2022-04-17 17:05:50|3061.61|3053.91|3061.86|3054.16|3061.98|3054.28|3061.5|3053.8|28
1650215160000|2022-04-17 17:06:00|3061.89|3054.19|3061.53|3053.83|3061.92|3054.22|3061.5|3053.8|33
1650215170000|2022-04-17 17:06:10|3061.58|3053.88|3061.46|3053.76|3061.59|3053.89|3061.43|3053.73|25
1650215180000|2022-04-17 17:06:20|3061.5|3053.8|3061.59|3053.89|3061.68|3053.98|3061.39|3053.69|27
1650215190000|2022-04-17 17:06:30|3061.65|3053.95|3061.83|3054.13|3061.87|3054.17|3061.64|3053.94|22
1650215200000|2022-04-17 17:06:40|3061.81|3054.11|3061.83|3054.13|3061.85|3054.15|3061.8|3054.1|27
1650215210000|2022-04-17 17:06:50|3061.84|3054.14|3061.29|3053.59|3061.84|3054.14|3061.29|3053.59|29
1650215220000|2022-04-17 17:07:00|3061.04|3053.34|3061|3053.3|3061.1|3053.4|3060.75|3053.05|31
1650215230000|2022-04-17 17:07:10|3060.98|3053.28|3060.71|3053.01|3061.01|3053.31|3060.59|3052.89|27
1650215240000|2022-04-17 17:07:20|3060.75|3053.05|3060.92|3053.22|3060.92|3053.22|3060.71|3053.01|23
1650215250000|2022-04-17 17:07:30|3060.88|3053.18|3060.91|3053.21|3060.99|3053.29|3060.82|3053.12|27
1650215260000|2022-04-17 17:07:40|3060.78|3053.08|3060.21|3052.51|3060.78|3053.08|3059.15|3051.45|32
1650215270000|2022-04-17 17:07:50|3060.3|3052.6|3060.29|3052.59|3060.59|3052.89|3060.27|3052.57|28
1650215280000|2022-04-17 17:08:00|3060.28|3052.58|3060.18|3052.48|3060.28|3052.58|3060.17|3052.47|22
1650215290000|2022-04-17 17:08:10|3060.19|3052.49|3060.22|3052.52|3060.22|3052.52|3060.16|3052.46|10
1650215300000|2022-04-17 17:08:20|3060.21|3052.51|3060.06|3052.36|3060.24|3052.54|3060.03|3052.33|28
1650215310000|2022-04-17 17:08:30|3060.11|3052.41|3059|3051.3|3060.11|3052.41|3059|3051.3|33
1650215320000|2022-04-17 17:08:40|3058.75|3051.05|3059.46|3051.76|3059.5|3051.8|3058.66|3050.96|36
1650215330000|2022-04-17 17:08:50|3059.47|3051.77|3059.4|3051.7|3059.54|3051.84|3059.35|3051.65|31
1650215340000|2022-04-17 17:09:00|3059.39|3051.69|3059.1|3051.4|3059.43|3051.73|3059.1|3051.4|25
1650215350000|2022-04-17 17:09:10|3059.13|3051.43|3058.48|3050.78|3059.15|3051.45|3058.48|3050.78|24
1650215360000|2022-04-17 17:09:20|3058.51|3050.81|3058.32|3050.62|3058.57|3050.87|3058.23|3050.53|21
1650215370000|2022-04-17 17:09:30|3058.31|3050.61|3059.66|3051.96|3059.67|3051.97|3058.3|3050.6|29
1650215380000|2022-04-17 17:09:40|3059.68|3051.98|3059.64|3051.94|3059.69|3051.99|3059.64|3051.94|23
1650215390000|2022-04-17 17:09:50|3059.62|3051.92|3059.6|3051.9|3059.62|3051.92|3059.41|3051.71|21
1650215400000|2022-04-17 17:10:00|3059.64|3051.94|3059.63|3051.93|3059.65|3051.95|3059.39|3051.69|24
1650215410000|2022-04-17 17:10:10|3059.62|3051.92|3059.64|3051.94|3059.64|3051.94|3059.6|3051.9|19
1650215420000|2022-04-17 17:10:20|3059.63|3051.93|3059.68|3051.98|3059.77|3052.07|3059.63|3051.93|20
1650215430000|2022-04-17 17:10:30|3059.69|3051.99|3059.71|3052.01|3059.74|3052.04|3059.64|3051.94|21
1650215440000|2022-04-17 17:10:40|3059.7|3052|3059.73|3052.03|3059.73|3052.03|3059.69|3051.99|4
1650215450000|2022-04-17 17:10:50|3059.75|3052.05|3059.8|3052.1|3059.8|3052.1|3059.6|3051.9|21
1650215460000|2022-04-17 17:11:00|3059.88|3052.18|3059.76|3052.06|3059.98|3052.28|3059.76|3052.06|24
1650215470000|2022-04-17 17:11:10|3059.67|3051.97|3059.54|3051.84|3059.7|3052|3059.44|3051.74|34
1650215480000|2022-04-17 17:11:20|3059.55|3051.85|3059.39|3051.69|3059.6|3051.9|3059.39|3051.69|19
1650215490000|2022-04-17 17:11:30|3059.22|3051.52|3059.23|3051.53|3059.26|3051.56|3059.18|3051.48|14
1650215500000|2022-04-17 17:11:40|3059.27|3051.57|3059.03|3051.33|3059.27|3051.57|3059.02|3051.32|22
1650215510000|2022-04-17 17:11:50|3059.04|3051.34|3058.88|3051.18|3059.13|3051.43|3058.84|3051.14|19
1650215520000|2022-04-17 17:12:00|3058.87|3051.17|3058.94|3051.24|3058.94|3051.24|3058.85|3051.15|22
1650215530000|2022-04-17 17:12:10|3058.92|3051.22|3058.99|3051.29|3059.08|3051.38|3058.9|3051.2|29
1650215540000|2022-04-17 17:12:20|3059.04|3051.34|3058.98|3051.28|3059.06|3051.36|3058.89|3051.19|29
1650215550000|2022-04-17 17:12:30|3058.99|3051.29|3058.91|3051.21|3059.04|3051.34|3058.88|3051.18|28
1650215560000|2022-04-17 17:12:40|3058.92|3051.22|3059.02|3051.32|3059.04|3051.34|3058.9|3051.2|29
1650215570000|2022-04-17 17:12:50|3059.07|3051.37|3059.66|3051.96|3059.66|3051.96|3059.07|3051.37|27
1650215580000|2022-04-17 17:13:00|3059.78|3052.08|3059.63|3051.93|3059.81|3052.11|3059.6|3051.9|29
1650215590000|2022-04-17 17:13:10|3059.81|3052.11|3060.41|3052.71|3060.47|3052.77|3059.81|3052.11|32
1650215600000|2022-04-17 17:13:20|3060.42|3052.72|3061.62|3053.92|3061.77|3054.07|3060.42|3052.72|35
1650215610000|2022-04-17 17:13:30|3061.77|3054.07|3061.5|3053.8|3061.86|3054.16|3061.5|3053.8|31
1650215620000|2022-04-17 17:13:40|3061.49|3053.79|3061.46|3053.76|3061.53|3053.83|3061.39|3053.69|24
1650215630000|2022-04-17 17:13:50|3061.7|3054|3062.08|3054.38|3062.13|3054.43|3061.7|3054|30
1650215640000|2022-04-17 17:14:00|3062.11|3054.41|3062.97|3055.27|3062.97|3055.27|3062.11|3054.41|30
1650215650000|2022-04-17 17:14:10|3063|3055.3|3063.02|3055.32|3063.05|3055.35|3062.97|3055.27|26
1650215660000|2022-04-17 17:14:20|3063.01|3055.31|3062.99|3055.29|3063.05|3055.35|3062.81|3055.11|24
1650215670000|2022-04-17 17:14:30|3063|3055.3|3063.02|3055.32|3063.04|3055.34|3062.96|3055.26|27
1650215680000|2022-04-17 17:14:40|3063.03|3055.33|3062.91|3055.21|3063.03|3055.33|3062.91|3055.21|20
1650215690000|2022-04-17 17:14:50|3062.92|3055.22|3063.37|3055.67|3063.38|3055.68|3062.92|3055.22|22
1650215700000|2022-04-17 17:15:00|3063.41|3055.71|3063.57|3055.87|3063.58|3055.88|3063.34|3055.64|27
1650215710000|2022-04-17 17:15:10|3063.55|3055.85|3063.66|3055.96|3063.71|3056.01|3063.55|3055.85|23
1650215720000|2022-04-17 17:15:20|3063.69|3055.99|3063.75|3056.05|3063.78|3056.08|3063.62|3055.92|23
1650215730000|2022-04-17 17:15:30|3063.76|3056.06|3063.88|3056.18|3063.88|3056.18|3063.61|3055.91|22
1650215740000|2022-04-17 17:15:40|3063.85|3056.15|3064.06|3056.36|3064.1|3056.4|3063.85|3056.15|20
1650215750000|2022-04-17 17:15:50|3064.23|3056.53|3064.42|3056.72|3064.45|3056.75|3064.15|3056.45|23
1650215760000|2022-04-17 17:16:00|3064.39|3056.69|3064.26|3056.56|3064.49|3056.79|3064.26|3056.56|14
1650215770000|2022-04-17 17:16:10|3064.25|3056.55|3064.59|3056.89|3064.6|3056.9|3064.16|3056.46|24
1650215780000|2022-04-17 17:16:20|3064.6|3056.9|3064.61|3056.91|3064.65|3056.95|3064.58|3056.88|11
1650215790000|2022-04-17 17:16:30|3064.52|3056.82|3064.55|3056.85|3064.68|3056.98|3064.52|3056.82|18
1650215800000|2022-04-17 17:16:40|3064.53|3056.83|3064.66|3056.96|3064.67|3056.97|3064.53|3056.83|29
1650215810000|2022-04-17 17:16:50|3064.67|3056.97|3064.92|3057.22|3064.92|3057.22|3064.58|3056.88|19
1650215820000|2022-04-17 17:17:00|3064.91|3057.21|3064.88|3057.18|3064.96|3057.26|3064.85|3057.15|19
1650215830000|2022-04-17 17:17:10|3064.9|3057.2|3064.92|3057.22|3064.92|3057.22|3064.86|3057.16|20
1650215840000|2022-04-17 17:17:20|3064.91|3057.21|3064.55|3056.85|3064.93|3057.23|3064.37|3056.67|26
1650215850000|2022-04-17 17:17:30|3064.56|3056.86|3064.87|3057.17|3064.9|3057.2|3064.54|3056.84|24
1650215860000|2022-04-17 17:17:40|3064.88|3057.18|3064.9|3057.2|3064.9|3057.2|3064.83|3057.13|30
1650215870000|2022-04-17 17:17:50|3064.85|3057.15|3064.83|3057.13|3064.91|3057.21|3064.83|3057.13|24
1650215880000|2022-04-17 17:18:00|3064.84|3057.14|3064.82|3057.12|3064.87|3057.17|3064.78|3057.08|25
1650215890000|2022-04-17 17:18:10|3064.85|3057.15|3064.94|3057.24|3064.95|3057.25|3064.62|3056.92|26
1650215900000|2022-04-17 17:18:20|3064.89|3057.19|3065.57|3057.87|3066.12|3058.42|3064.89|3057.19|29
1650215910000|2022-04-17 17:18:30|3065.64|3057.94|3066.11|3058.41|3066.28|3058.58|3065.53|3057.83|29
1650215920000|2022-04-17 17:18:40|3066.4|3058.7|3066.01|3058.31|3066.4|3058.7|3065.81|3058.11|31
1650215930000|2022-04-17 17:18:50|3065.97|3058.27|3066.21|3058.51|3066.32|3058.62|3065.97|3058.27|25
1650215940000|2022-04-17 17:19:00|3066.22|3058.52|3066.06|3058.36|3066.22|3058.52|3066.05|3058.35|22
1650215950000|2022-04-17 17:19:10|3066.07|3058.37|3065.56|3057.86|3066.18|3058.48|3065.53|3057.83|33
1650215960000|2022-04-17 17:19:20|3065.57|3057.87|3065.26|3057.56|3065.6|3057.9|3065.26|3057.56|26
1650215970000|2022-04-17 17:19:30|3065.29|3057.59|3065.27|3057.57|3065.38|3057.68|3065.2|3057.5|32
1650215980000|2022-04-17 17:19:40|3065.25|3057.55|3065.22|3057.52|3065.34|3057.64|3065.18|3057.48|28
1650215990000|2022-04-17 17:19:50|3065.23|3057.53|3064.87|3057.17|3065.23|3057.53|3064.82|3057.12|20
1650216000000|2022-04-17 17:20:00|3064.86|3057.16|3064.57|3056.87|3065.01|3057.31|3064.57|3056.87|29
1650216010000|2022-04-17 17:20:10|3064.25|3056.55|3064.47|3056.77|3064.64|3056.94|3064.25|3056.55|29
1650216020000|2022-04-17 17:20:20|3064.48|3056.78|3064.64|3056.94|3064.68|3056.98|3064.43|3056.73|24
1650216030000|2022-04-17 17:20:30|3064.54|3056.84|3064.62|3056.92|3064.71|3057.01|3064.49|3056.79|29
1650216040000|2022-04-17 17:20:40|3064.6|3056.9|3065.26|3057.56|3065.27|3057.57|3064.47|3056.77|33
1650216050000|2022-04-17 17:20:50|3065.25|3057.55|3065.13|3057.43|3065.25|3057.55|3065.07|3057.37|24
1650216060000|2022-04-17 17:21:00|3065.02|3057.32|3063.79|3056.09|3065.02|3057.32|3063.73|3056.03|29
1650216070000|2022-04-17 17:21:10|3063.8|3056.1|3062.59|3054.89|3064.03|3056.33|3062.59|3054.89|36
1650216080000|2022-04-17 17:21:20|3062.58|3054.88|3062.68|3054.98|3062.75|3055.05|3062.56|3054.86|29
1650216090000|2022-04-17 17:21:30|3062.67|3054.97|3062.22|3054.52|3062.74|3055.04|3062.22|3054.52|27
1650216100000|2022-04-17 17:21:40|3062.23|3054.53|3062.24|3054.54|3062.25|3054.55|3062.17|3054.47|20
1650216110000|2022-04-17 17:21:50|3062.23|3054.53|3061.89|3054.19|3062.23|3054.53|3061.83|3054.13|30
1650216120000|2022-04-17 17:22:00|3061.91|3054.21|3061.89|3054.19|3061.93|3054.23|3061.74|3054.04|29
1650216130000|2022-04-17 17:22:10|3061.9|3054.2|3061.79|3054.09|3061.91|3054.21|3061.73|3054.03|23
1650216140000|2022-04-17 17:22:20|3061.76|3054.06|3062.06|3054.36|3062.06|3054.36|3061.76|3054.06|28
1650216150000|2022-04-17 17:22:30|3062.04|3054.34|3062.01|3054.31|3062.06|3054.36|3061.96|3054.26|29
1650216160000|2022-04-17 17:22:40|3061.99|3054.29|3061.85|3054.15|3062.01|3054.31|3061.8|3054.1|29
1650216170000|2022-04-17 17:22:50|3061.86|3054.16|3061.22|3053.52|3061.87|3054.17|3061.18|3053.48|33
1650216180000|2022-04-17 17:23:00|3061.34|3053.64|3062.44|3054.74|3062.49|3054.79|3061.34|3053.64|30
1650216190000|2022-04-17 17:23:10|3062.42|3054.72|3061.99|3054.29|3062.42|3054.72|3061.9|3054.2|25
1650216200000|2022-04-17 17:23:20|3062|3054.3|3062.11|3054.41|3062.31|3054.61|3061.99|3054.29|32
1650216210000|2022-04-17 17:23:30|3062.08|3054.38|3062.12|3054.42|3062.12|3054.42|3061.99|3054.29|27
1650216220000|2022-04-17 17:23:40|3062.11|3054.41|3061.95|3054.25|3062.12|3054.42|3061.89|3054.19|23
1650216230000|2022-04-17 17:23:50|3061.96|3054.26|3062.12|3054.42|3062.12|3054.42|3061.73|3054.03|29
1650216240000|2022-04-17 17:24:00|3062.11|3054.41|3062.13|3054.43|3062.19|3054.49|3062.08|3054.38|27
1650216250000|2022-04-17 17:24:10|3062.15|3054.45|3062.18|3054.48|3062.23|3054.53|3062.15|3054.45|22
1650216260000|2022-04-17 17:24:20|3062.19|3054.49|3062.52|3054.82|3062.6|3054.9|3062.19|3054.49|28
1650216270000|2022-04-17 17:24:30|3062.54|3054.84|3062.06|3054.36|3062.54|3054.84|3062.06|3054.36|29
1650216280000|2022-04-17 17:24:40|3062.02|3054.32|3062.02|3054.32|3062.26|3054.56|3061.98|3054.28|36
1650216290000|2022-04-17 17:24:50|3062.04|3054.34|3061.87|3054.17|3062.24|3054.54|3061.08|3053.38|32
1650216300000|2022-04-17 17:25:00|3061.83|3054.13|3061.49|3053.79|3061.83|3054.13|3061.22|3053.52|30
1650216310000|2022-04-17 17:25:10|3061.51|3053.81|3060.82|3053.12|3061.51|3053.81|3060.71|3053.01|31
1650216320000|2022-04-17 17:25:20|3060.81|3053.11|3060.53|3052.83|3060.88|3053.18|3060.5|3052.8|28
1650216330000|2022-04-17 17:25:30|3060.54|3052.84|3060.7|3053|3060.73|3053.03|3060.53|3052.83|23
1650216340000|2022-04-17 17:25:40|3060.69|3052.99|3060.56|3052.86|3060.72|3053.02|3060.56|3052.86|30
1650216350000|2022-04-17 17:25:50|3060.58|3052.88|3060.53|3052.83|3060.59|3052.89|3060.43|3052.73|25
1650216360000|2022-04-17 17:26:00|3060.55|3052.85|3060.44|3052.74|3060.56|3052.86|3060.32|3052.62|29
1650216370000|2022-04-17 17:26:10|3060.41|3052.71|3060.38|3052.68|3060.48|3052.78|3060.3|3052.6|27
1650216380000|2022-04-17 17:26:20|3060.39|3052.69|3060.28|3052.58|3060.44|3052.74|3060.27|3052.57|23
1650216390000|2022-04-17 17:26:30|3060.33|3052.63|3059.64|3051.94|3060.42|3052.72|3059.63|3051.93|27
1650216400000|2022-04-17 17:26:40|3059.61|3051.91|3059.67|3051.97|3059.67|3051.97|3059.55|3051.85|19
1650216410000|2022-04-17 17:26:50|3059.68|3051.98|3059.77|3052.07|3059.94|3052.24|3059.62|3051.92|29
1650216420000|2022-04-17 17:27:00|3059.81|3052.11|3059.7|3052|3059.94|3052.24|3059.7|3052|26
1650216430000|2022-04-17 17:27:10|3059.71|3052.01|3059.6|3051.9|3059.75|3052.05|3059.6|3051.9|23
1650216440000|2022-04-17 17:27:20|3059.64|3051.94|3059.85|3052.15|3059.89|3052.19|3059.64|3051.94|27
1650216450000|2022-04-17 17:27:30|3059.86|3052.16|3060.09|3052.39|3060.13|3052.43|3059.84|3052.14|23
1650216460000|2022-04-17 17:27:40|3060.07|3052.37|3060.46|3052.76|3060.48|3052.78|3060.07|3052.37|28
1650216470000|2022-04-17 17:27:50|3060.47|3052.77|3060.71|3053.01|3060.9|3053.2|3060.44|3052.74|26
1650216480000|2022-04-17 17:28:00|3060.77|3053.07|3060.72|3053.02|3060.85|3053.15|3060.59|3052.89|31
1650216490000|2022-04-17 17:28:10|3060.7|3053|3060.59|3052.89|3060.75|3053.05|3060.55|3052.85|26
1650216500000|2022-04-17 17:28:20|3060.62|3052.92|3060.7|3053|3060.73|3053.03|3060.58|3052.88|24
1650216510000|2022-04-17 17:28:30|3060.61|3052.91|3060.5|3052.8|3060.67|3052.97|3060.49|3052.79|26
1650216520000|2022-04-17 17:28:40|3060.51|3052.81|3060.69|3052.99|3060.69|3052.99|3060.49|3052.79|17
1650216530000|2022-04-17 17:28:50|3060.67|3052.97|3060.69|3052.99|3060.72|3053.02|3060.66|3052.96|17
1650216540000|2022-04-17 17:29:00|3060.67|3052.97|3060.65|3052.95|3060.71|3053.01|3060.64|3052.94|19
1650216550000|2022-04-17 17:29:10|3060.66|3052.96|3060.3|3052.6|3060.69|3052.99|3060.2|3052.5|22
1650216560000|2022-04-17 17:29:20|3060.28|3052.58|3060.39|3052.69|3060.41|3052.71|3060.21|3052.51|26
1650216570000|2022-04-17 17:29:30|3060.38|3052.68|3060.51|3052.81|3060.51|3052.81|3060.25|3052.55|21
1650216580000|2022-04-17 17:29:40|3060.49|3052.79|3060.14|3052.44|3060.62|3052.92|3060.14|3052.44|24
1650216590000|2022-04-17 17:29:50|3060.12|3052.42|3060.05|3052.35|3060.34|3052.64|3060|3052.3|27
1650216600000|2022-04-17 17:30:00|3059.99|3052.29|3060.77|3053.07|3061.01|3053.31|3059.96|3052.26|29
1650216610000|2022-04-17 17:30:10|3060.76|3053.06|3060.86|3053.16|3060.86|3053.16|3060.73|3053.03|21
1650216620000|2022-04-17 17:30:20|3060.83|3053.13|3060.87|3053.17|3060.88|3053.18|3060.83|3053.13|25
1650216630000|2022-04-17 17:30:30|3060.88|3053.18|3060.86|3053.16|3060.9|3053.2|3060.83|3053.13|18
1650216640000|2022-04-17 17:30:40|3060.89|3053.19|3060.59|3052.89|3060.89|3053.19|3060.53|3052.83|24
1650216650000|2022-04-17 17:30:50|3060.6|3052.9|3060.64|3052.94|3060.64|3052.94|3060.54|3052.84|18
1650216660000|2022-04-17 17:31:00|3060.65|3052.95|3060.77|3053.07|3060.8|3053.1|3060.64|3052.94|28
1650216670000|2022-04-17 17:31:10|3060.78|3053.08|3060.78|3053.08|3060.81|3053.11|3060.77|3053.07|21
1650216680000|2022-04-17 17:31:20|3060.82|3053.12|3060.77|3053.07|3060.85|3053.15|3060.7|3053|21
1650216690000|2022-04-17 17:31:30|3060.75|3053.05|3060.63|3052.93|3060.76|3053.06|3060.6|3052.9|14
1650216700000|2022-04-17 17:31:40|3060.61|3052.91|3060.85|3053.15|3060.85|3053.15|3060.56|3052.86|23
1650216710000|2022-04-17 17:31:50|3060.86|3053.16|3061.4|3053.7|3061.43|3053.73|3060.83|3053.13|27
1650216720000|2022-04-17 17:32:00|3061.35|3053.65|3061.98|3054.28|3061.99|3054.29|3061.09|3053.39|33
1650216730000|2022-04-17 17:32:10|3061.99|3054.29|3062.04|3054.34|3062.09|3054.39|3061.81|3054.11|26
1650216740000|2022-04-17 17:32:20|3062.02|3054.32|3061.74|3054.04|3062.02|3054.32|3061.66|3053.96|16
1650216750000|2022-04-17 17:32:30|3061.75|3054.05|3061.27|3053.57|3061.82|3054.12|3061.1|3053.4|25
1650216760000|2022-04-17 17:32:40|3061.26|3053.56|3061.42|3053.72|3061.42|3053.72|3061.11|3053.41|26
1650216770000|2022-04-17 17:32:50|3061.27|3053.57|3061.46|3053.76|3061.57|3053.87|3061.23|3053.53|25
1650216780000|2022-04-17 17:33:00|3061.42|3053.72|3061.31|3053.61|3061.42|3053.72|3061.19|3053.49|26
1650216790000|2022-04-17 17:33:10|3061.32|3053.62|3061.22|3053.52|3061.4|3053.7|3061.08|3053.38|30
1650216800000|2022-04-17 17:33:20|3061.19|3053.49|3061.11|3053.41|3061.32|3053.62|3061.11|3053.41|21
1650216810000|2022-04-17 17:33:30|3061.14|3053.44|3061.12|3053.42|3061.21|3053.51|3060.8|3053.1|27
1650216820000|2022-04-17 17:33:40|3061.1|3053.4|3061.17|3053.47|3061.19|3053.49|3061.07|3053.37|29
1650216830000|2022-04-17 17:33:50|3061.16|3053.46|3061.28|3053.58|3061.33|3053.63|3061.14|3053.44|24
1650216840000|2022-04-17 17:34:00|3061.23|3053.53|3061.39|3053.69|3061.39|3053.69|3061.21|3053.51|26
1650216850000|2022-04-17 17:34:10|3061.43|3053.73|3061.44|3053.74|3061.46|3053.76|3061.26|3053.56|28
1650216860000|2022-04-17 17:34:20|3061.46|3053.76|3061.57|3053.87|3061.64|3053.94|3061.38|3053.68|27
1650216870000|2022-04-17 17:34:30|3061.44|3053.74|3062.19|3054.49|3062.19|3054.49|3061.44|3053.74|21
1650216880000|2022-04-17 17:34:40|3062.18|3054.48|3061.96|3054.26|3062.27|3054.57|3061.81|3054.11|27
1650216890000|2022-04-17 17:34:50|3062.04|3054.34|3062.08|3054.38|3062.08|3054.38|3061.93|3054.23|23
1650216900000|2022-04-17 17:35:00|3062.09|3054.39|3062.15|3054.45|3062.18|3054.48|3062.03|3054.33|21
1650216910000|2022-04-17 17:35:10|3062.07|3054.37|3062.13|3054.43|3062.19|3054.49|3062.04|3054.34|26
1650216920000|2022-04-17 17:35:20|3062.12|3054.42|3062.11|3054.41|3062.18|3054.48|3062.05|3054.35|28
1650216930000|2022-04-17 17:35:30|3062.12|3054.42|3062.06|3054.36|3062.17|3054.47|3062.06|3054.36|25
1650216940000|2022-04-17 17:35:40|3062.08|3054.38|3061.3|3053.6|3062.17|3054.47|3061.18|3053.48|29
1650216950000|2022-04-17 17:35:50|3061.29|3053.59|3061.33|3053.63|3061.45|3053.75|3061.28|3053.58|26
1650216960000|2022-04-17 17:36:00|3061.34|3053.64|3061|3053.3|3061.39|3053.69|3060.97|3053.27|22
1650216970000|2022-04-17 17:36:10|3061.01|3053.31|3060.85|3053.15|3061.01|3053.31|3060.79|3053.09|21
1650216980000|2022-04-17 17:36:20|3060.84|3053.14|3060.83|3053.13|3060.87|3053.17|3060.81|3053.11|25
1650216990000|2022-04-17 17:36:30|3060.86|3053.16|3060.54|3052.84|3060.87|3053.17|3060.54|3052.84|27
1650217000000|2022-04-17 17:36:40|3060.49|3052.79|3061.56|3053.86|3061.6|3053.9|3060.46|3052.76|35
1650217010000|2022-04-17 17:36:50|3061.44|3053.74|3061.27|3053.57|3061.54|3053.84|3061.06|3053.36|34
1650217020000|2022-04-17 17:37:00|3061.26|3053.56|3061.25|3053.55|3061.3|3053.6|3061.16|3053.46|33
1650217030000|2022-04-17 17:37:10|3061.29|3053.59|3061.68|3053.98|3061.68|3053.98|3061.19|3053.49|25
1650217040000|2022-04-17 17:37:20|3061.69|3053.99|3061.45|3053.75|3062.1|3054.4|3061.43|3053.73|25
1650217050000|2022-04-17 17:37:30|3061.46|3053.76|3061.55|3053.85|3061.56|3053.86|3061.46|3053.76|15
1650217060000|2022-04-17 17:37:40|3061.53|3053.83|3061.62|3053.92|3061.62|3053.92|3061.4|3053.7|16
1650217070000|2022-04-17 17:37:50|3061.63|3053.93|3062.1|3054.4|3062.13|3054.43|3061.56|3053.86|19
1650217080000|2022-04-17 17:38:00|3062.11|3054.41|3062.09|3054.39|3062.21|3054.51|3061.99|3054.29|29
1650217090000|2022-04-17 17:38:10|3062.04|3054.34|3062.25|3054.55|3062.32|3054.62|3062.04|3054.34|27
1650217100000|2022-04-17 17:38:20|3062.29|3054.59|3062.45|3054.75|3062.45|3054.75|3062.12|3054.42|29
1650217110000|2022-04-17 17:38:30|3062.46|3054.76|3062.31|3054.61|3062.49|3054.79|3062.15|3054.45|24
1650217120000|2022-04-17 17:38:40|3062.27|3054.57|3062.41|3054.71|3062.44|3054.74|3062.09|3054.39|23
1650217130000|2022-04-17 17:38:50|3062.42|3054.72|3062.2|3054.5|3062.65|3054.95|3062.06|3054.36|34
1650217140000|2022-04-17 17:39:00|3062.16|3054.46|3061.92|3054.22|3062.16|3054.46|3061.9|3054.2|16
1650217150000|2022-04-17 17:39:10|3061.84|3054.14|3061.98|3054.28|3062.04|3054.34|3061.79|3054.09|24
1650217160000|2022-04-17 17:39:20|3062.03|3054.33|3062.03|3054.33|3062.03|3054.33|3061.98|3054.28|18
1650217170000|2022-04-17 17:39:30|3062.05|3054.35|3061.92|3054.22|3062.11|3054.41|3061.72|3054.02|22
1650217180000|2022-04-17 17:39:40|3061.9|3054.2|3061.86|3054.16|3061.96|3054.26|3061.75|3054.05|32
1650217190000|2022-04-17 17:39:50|3061.85|3054.15|3061.92|3054.22|3062.07|3054.37|3061.75|3054.05|25
1650217200000|2022-04-17 17:40:00|3061.94|3054.24|3062.16|3054.46|3062.24|3054.54|3061.87|3054.17|27
1650217210000|2022-04-17 17:40:10|3061.89|3054.19|3062.07|3054.37|3062.15|3054.45|3061.89|3054.19|28
1650217220000|2022-04-17 17:40:20|3061.78|3054.08|3062|3054.3|3062.08|3054.38|3061.76|3054.06|26
1650217230000|2022-04-17 17:40:30|3062.01|3054.31|3061.91|3054.21|3062.01|3054.31|3061.87|3054.17|10
1650217240000|2022-04-17 17:40:40|3061.93|3054.23|3062.11|3054.41|3062.11|3054.41|3061.93|3054.23|27
1650217250000|2022-04-17 17:40:50|3062.1|3054.4|3062.07|3054.37|3062.19|3054.49|3061.93|3054.23|28
1650217260000|2022-04-17 17:41:00|3062|3054.3|3062.29|3054.59|3062.29|3054.59|3061.91|3054.21|28
1650217270000|2022-04-17 17:41:10|3062.33|3054.63|3063.13|3055.43|3063.2|3055.5|3062.26|3054.56|30
1650217280000|2022-04-17 17:41:20|3063.08|3055.38|3063.05|3055.35|3063.08|3055.38|3062.92|3055.22|27
1650217290000|2022-04-17 17:41:30|3062.95|3055.25|3063.04|3055.34|3063.11|3055.41|3062.91|3055.21|23
1650217300000|2022-04-17 17:41:40|3063.08|3055.38|3063.16|3055.46|3063.19|3055.49|3063.04|3055.34|21
1650217310000|2022-04-17 17:41:50|3063.17|3055.47|3063.3|3055.6|3063.33|3055.63|3063.12|3055.42|27
1650217320000|2022-04-17 17:42:00|3063.34|3055.64|3063.32|3055.62|3063.35|3055.65|3063.24|3055.54|26
1650217330000|2022-04-17 17:42:10|3063.3|3055.6|3063.25|3055.55|3063.39|3055.69|3063.23|3055.53|18
1650217340000|2022-04-17 17:42:20|3063.31|3055.61|3063.4|3055.7|3063.4|3055.7|3063.27|3055.57|26
1650217350000|2022-04-17 17:42:30|3063.41|3055.71|3063.74|3056.04|3063.74|3056.04|3063.39|3055.69|20
1650217360000|2022-04-17 17:42:40|3063.8|3056.1|3064.85|3057.15|3064.96|3057.26|3063.8|3056.1|30
1650217370000|2022-04-17 17:42:50|3064.83|3057.13|3065.3|3057.6|3065.3|3057.6|3064.83|3057.13|22
1650217380000|2022-04-17 17:43:00|3065.27|3057.57|3064.93|3057.23|3065.51|3057.81|3064.91|3057.21|28
1650217390000|2022-04-17 17:43:10|3064.92|3057.22|3064.64|3056.94|3064.96|3057.26|3064.54|3056.84|30
1650217400000|2022-04-17 17:43:20|3064.66|3056.96|3064.61|3056.91|3064.66|3056.96|3064.52|3056.82|31
1650217410000|2022-04-17 17:43:30|3064.79|3057.09|3064.74|3057.04|3064.89|3057.19|3064.72|3057.02|24
1650217420000|2022-04-17 17:43:40|3064.77|3057.07|3064.67|3056.97|3064.83|3057.13|3064.67|3056.97|27
1650217430000|2022-04-17 17:43:50|3064.65|3056.95|3063.94|3056.24|3064.65|3056.95|3063.94|3056.24|25
1650217440000|2022-04-17 17:44:00|3064|3056.3|3063.88|3056.18|3064|3056.3|3063.75|3056.05|27
1650217450000|2022-04-17 17:44:10|3063.87|3056.17|3064.03|3056.33|3064.03|3056.33|3063.84|3056.14|23
1650217460000|2022-04-17 17:44:20|3064.04|3056.34|3064.2|3056.5|3064.22|3056.52|3064.04|3056.34|28
1650217470000|2022-04-17 17:44:30|3064.19|3056.49|3064.15|3056.45|3064.2|3056.5|3064.1|3056.4|28
1650217480000|2022-04-17 17:44:40|3064.18|3056.48|3065.01|3057.31|3065.03|3057.33|3064.18|3056.48|29
1650217490000|2022-04-17 17:44:50|3065.02|3057.32|3064.98|3057.28|3065.03|3057.33|3064.79|3057.09|22
1650217500000|2022-04-17 17:45:00|3064.97|3057.27|3065.33|3057.63|3065.43|3057.73|3064.97|3057.27|21
1650217510000|2022-04-17 17:45:10|3065.29|3057.59|3065.25|3057.55|3065.36|3057.66|3065.15|3057.45|22
1650217520000|2022-04-17 17:45:20|3065.23|3057.53|3064.56|3056.86|3065.23|3057.53|3064.56|3056.86|29
1650217530000|2022-04-17 17:45:30|3064.59|3056.89|3063.95|3056.25|3064.61|3056.91|3063.92|3056.22|20
1650217540000|2022-04-17 17:45:40|3063.94|3056.24|3063.39|3055.69|3063.95|3056.25|3063.28|3055.58|29
1650217550000|2022-04-17 17:45:50|3063.3|3055.6|3063.46|3055.76|3063.51|3055.81|3063.22|3055.52|35
1650217560000|2022-04-17 17:46:00|3063.42|3055.72|3063.38|3055.68|3063.46|3055.76|3063.37|3055.67|28
1650217570000|2022-04-17 17:46:10|3063.39|3055.69|3061.82|3054.12|3063.39|3055.69|3061.8|3054.1|26
1650217580000|2022-04-17 17:46:20|3062.07|3054.37|3061.84|3054.14|3062.27|3054.57|3061.46|3053.76|31
1650217590000|2022-04-17 17:46:30|3061.83|3054.13|3061.2|3053.5|3061.87|3054.17|3061.2|3053.5|29
1650217600000|2022-04-17 17:46:40|3061.17|3053.47|3061.49|3053.79|3061.55|3053.85|3061.15|3053.45|31
1650217610000|2022-04-17 17:46:50|3061.5|3053.8|3061.43|3053.73|3061.6|3053.9|3061.42|3053.72|30
1650217620000|2022-04-17 17:47:00|3061.42|3053.72|3060.97|3053.27|3061.42|3053.72|3060.86|3053.16|27
1650217630000|2022-04-17 17:47:10|3061.05|3053.35|3060.71|3053.01|3061.12|3053.42|3060.65|3052.95|28
1650217640000|2022-04-17 17:47:20|3060.7|3053|3060.62|3052.92|3060.72|3053.02|3060.47|3052.77|27
1650217650000|2022-04-17 17:47:30|3060.61|3052.91|3059.28|3051.58|3060.65|3052.95|3059.28|3051.58|31
1650217660000|2022-04-17 17:47:40|3059.34|3051.64|3059.24|3051.54|3059.38|3051.68|3059.13|3051.43|26
1650217670000|2022-04-17 17:47:50|3059.17|3051.47|3059.2|3051.5|3059.35|3051.65|3058.96|3051.26|31
1650217680000|2022-04-17 17:48:00|3059.27|3051.57|3059.28|3051.58|3059.42|3051.72|3058.86|3051.16|33
1650217690000|2022-04-17 17:48:10|3059.34|3051.64|3059.19|3051.49|3059.34|3051.64|3059.05|3051.35|31
1650217700000|2022-04-17 17:48:20|3059.17|3051.47|3059.28|3051.58|3059.46|3051.76|3059.17|3051.47|23
1650217710000|2022-04-17 17:48:30|3059.29|3051.59|3059.69|3051.99|3059.69|3051.99|3059.26|3051.56|20
1650217720000|2022-04-17 17:48:40|3059.68|3051.98|3059.58|3051.88|3059.68|3051.98|3059.58|3051.88|15
1650217730000|2022-04-17 17:48:50|3059.55|3051.85|3059.46|3051.76|3059.55|3051.85|3059.45|3051.75|9
1650217740000|2022-04-17 17:49:00|3059.45|3051.75|3059.36|3051.66|3059.45|3051.75|3059.28|3051.58|26
1650217750000|2022-04-17 17:49:10|3059.38|3051.68|3059.12|3051.42|3059.45|3051.75|3058.9|3051.2|31
1650217760000|2022-04-17 17:49:20|3059.14|3051.44|3059.3|3051.6|3059.33|3051.63|3059.14|3051.44|27
1650217770000|2022-04-17 17:49:30|3059.29|3051.59|3059.03|3051.33|3059.29|3051.59|3058.98|3051.28|21
1650217780000|2022-04-17 17:49:40|3059.02|3051.32|3059.17|3051.47|3059.19|3051.49|3059.02|3051.32|29
1650217790000|2022-04-17 17:49:50|3059.14|3051.44|3059.12|3051.42|3059.19|3051.49|3059.06|3051.36|26
1650217800000|2022-04-17 17:50:00|3059.13|3051.43|3059.15|3051.45|3059.16|3051.46|3058.96|3051.26|20
1650217810000|2022-04-17 17:50:10|3059.16|3051.46|3058.76|3051.06|3059.19|3051.49|3058.75|3051.05|26
1650217820000|2022-04-17 17:50:20|3058.73|3051.03|3058.08|3050.38|3058.73|3051.03|3058.02|3050.32|38
1650217830000|2022-04-17 17:50:30|3058.06|3050.36|3058.26|3050.56|3058.26|3050.56|3058.02|3050.32|20
1650217840000|2022-04-17 17:50:40|3058.31|3050.61|3058.24|3050.54|3058.31|3050.61|3058.13|3050.43|30
1650217850000|2022-04-17 17:50:50|3058.23|3050.53|3058.26|3050.56|3058.28|3050.58|3058.21|3050.51|26
1650217860000|2022-04-17 17:51:00|3058.27|3050.57|3059.46|3051.76|3059.51|3051.81|3058.24|3050.54|31
1650217870000|2022-04-17 17:51:10|3059.44|3051.74|3059.68|3051.98|3059.68|3051.98|3059.36|3051.66|25
1650217880000|2022-04-17 17:51:20|3059.67|3051.97|3059.57|3051.87|3059.69|3051.99|3059.57|3051.87|28
1650217890000|2022-04-17 17:51:30|3059.58|3051.88|3060.44|3052.74|3060.46|3052.76|3059.57|3051.87|27
1650217900000|2022-04-17 17:51:40|3060.39|3052.69|3060.28|3052.58|3060.7|3053|3060.28|3052.58|33
1650217910000|2022-04-17 17:51:50|3060.21|3052.51|3060.11|3052.41|3060.21|3052.51|3059.8|3052.1|27
1650217920000|2022-04-17 17:52:00|3060.06|3052.36|3060.21|3052.51|3060.22|3052.52|3060.04|3052.34|27
1650217930000|2022-04-17 17:52:10|3060.23|3052.53|3060.39|3052.69|3060.5|3052.8|3060.17|3052.47|26
1650217940000|2022-04-17 17:52:20|3060.4|3052.7|3060.34|3052.64|3060.45|3052.75|3060.34|3052.64|23
1650217950000|2022-04-17 17:52:30|3060.33|3052.63|3060.56|3052.86|3060.64|3052.94|3060.33|3052.63|31
1650217960000|2022-04-17 17:52:40|3060.47|3052.77|3060.38|3052.68|3060.48|3052.78|3060.35|3052.65|20
1650217970000|2022-04-17 17:52:50|3060.36|3052.66|3060.55|3052.85|3060.67|3052.97|3060.36|3052.66|21
1650217980000|2022-04-17 17:53:00|3060.53|3052.83|3060.54|3052.84|3060.61|3052.91|3060.49|3052.79|20
1650217990000|2022-04-17 17:53:10|3060.56|3052.86|3060.57|3052.87|3060.57|3052.87|3060.52|3052.82|23
1650218000000|2022-04-17 17:53:20|3060.54|3052.84|3060.54|3052.84|3060.59|3052.89|3060.52|3052.82|23
1650218010000|2022-04-17 17:53:30|3060.55|3052.85|3060.52|3052.82|3060.56|3052.86|3060.52|3052.82|17
1650218020000|2022-04-17 17:53:40|3060.53|3052.83|3060.58|3052.88|3060.65|3052.95|3060.52|3052.82|21
1650218030000|2022-04-17 17:53:50|3060.57|3052.87|3060.59|3052.89|3060.63|3052.93|3060.57|3052.87|7
1650218040000|2022-04-17 17:54:00|3060.58|3052.88|3060.57|3052.87|3060.69|3052.99|3060.52|3052.82|26
1650218050000|2022-04-17 17:54:10|3060.53|3052.83|3060.69|3052.99|3060.71|3053.01|3060.51|3052.81|18
1650218060000|2022-04-17 17:54:20|3060.71|3053.01|3060.38|3052.68|3060.71|3053.01|3060.28|3052.58|26
1650218070000|2022-04-17 17:54:30|3060.41|3052.71|3060.78|3053.08|3060.79|3053.09|3060.36|3052.66|22
1650218080000|2022-04-17 17:54:40|3060.77|3053.07|3060.91|3053.21|3060.95|3053.25|3060.71|3053.01|19
1650218090000|2022-04-17 17:54:50|3060.93|3053.23|3060.86|3053.16|3060.96|3053.26|3060.81|3053.11|23
1650218100000|2022-04-17 17:55:00|3060.83|3053.13|3060.86|3053.16|3060.87|3053.17|3060.8|3053.1|22
1650218110000|2022-04-17 17:55:10|3060.84|3053.14|3060.81|3053.11|3060.93|3053.23|3060.81|3053.11|27
1650218120000|2022-04-17 17:55:20|3060.69|3052.99|3060.24|3052.54|3060.71|3053.01|3060.21|3052.51|30
1650218130000|2022-04-17 17:55:30|3060.26|3052.56|3060.1|3052.4|3060.3|3052.6|3059.91|3052.21|27
1650218140000|2022-04-17 17:55:40|3060.09|3052.39|3060.16|3052.46|3060.16|3052.46|3060.08|3052.38|14
1650218160000|2022-04-17 17:56:00|3060.12|3052.42|3060.62|3052.92|3060.62|3052.92|3060.12|3052.42|29
1650218170000|2022-04-17 17:56:10|3060.63|3052.93|3060.48|3052.78|3060.78|3053.08|3060.47|3052.77|30
1650218180000|2022-04-17 17:56:20|3060.47|3052.77|3060.24|3052.54|3060.53|3052.83|3060.24|3052.54|22
1650218190000|2022-04-17 17:56:30|3060.25|3052.55|3060.37|3052.67|3060.37|3052.67|3060.2|3052.5|21
1650218200000|2022-04-17 17:56:40|3060.36|3052.66|3060.18|3052.48|3060.96|3053.26|3060.18|3052.48|33
1650218210000|2022-04-17 17:56:50|3060.13|3052.43|3059.97|3052.27|3060.23|3052.53|3059.95|3052.25|31
1650218220000|2022-04-17 17:57:00|3059.94|3052.24|3059.6|3051.9|3059.94|3052.24|3059.47|3051.77|30
1650218230000|2022-04-17 17:57:10|3059.61|3051.91|3059.53|3051.83|3059.7|3052|3059.44|3051.74|34
1650218240000|2022-04-17 17:57:20|3059.54|3051.84|3057.07|3049.37|3059.55|3051.85|3057.07|3049.37|38
1650218250000|2022-04-17 17:57:30|3057.02|3049.32|3056.93|3049.23|3057.36|3049.66|3056.86|3049.16|34
1650218260000|2022-04-17 17:57:40|3056.9|3049.2|3050.53|3042.83|3056.9|3049.2|3050.53|3042.83|37
1650218270000|2022-04-17 17:57:50|3050.67|3042.97|3053.56|3045.86|3053.82|3046.12|3050.31|3042.61|38
1650218280000|2022-04-17 17:58:00|3053.64|3045.94|3052.91|3045.21|3053.81|3046.11|3052.91|3045.21|37
1650218290000|2022-04-17 17:58:10|3052.9|3045.2|3052.84|3045.14|3052.9|3045.2|3052.78|3045.08|29
1650218300000|2022-04-17 17:58:20|3052.95|3045.25|3051.95|3044.25|3052.98|3045.28|3051.71|3044.01|34
1650218310000|2022-04-17 17:58:30|3051.87|3044.17|3051.68|3043.98|3051.87|3044.17|3051.62|3043.92|31
1650218320000|2022-04-17 17:58:40|3051.74|3044.04|3052.04|3044.34|3052.04|3044.34|3051.59|3043.89|30
1650218330000|2022-04-17 17:58:50|3052.08|3044.38|3052.53|3044.83|3052.53|3044.83|3052.08|3044.38|34
1650218340000|2022-04-17 17:59:00|3052.63|3044.93|3054.14|3046.44|3054.14|3046.44|3052.47|3044.77|37
1650218350000|2022-04-17 17:59:10|3054.21|3046.51|3054.37|3046.67|3054.4|3046.7|3054.21|3046.51|28
1650218360000|2022-04-17 17:59:20|3054.39|3046.69|3054.42|3046.72|3054.44|3046.74|3054.38|3046.68|18
1650218370000|2022-04-17 17:59:30|3054.41|3046.71|3054.96|3047.26|3054.99|3047.29|3054.37|3046.67|27
1650218380000|2022-04-17 17:59:40|3054.97|3047.27|3054.11|3046.41|3055|3047.3|3054.11|3046.41|31
1650218390000|2022-04-17 17:59:50|3054.14|3046.44|3055.11|3047.41|3055.11|3047.41|3054.11|3046.41|30
1650218400000|2022-04-17 18:00:00|3055.1|3047.4|3052.81|3045.11|3055.14|3047.44|3052.8|3045.1|36
1650218410000|2022-04-17 18:00:10|3052.83|3045.13|3052.93|3045.23|3053.01|3045.31|3052.81|3045.11|34
1650218420000|2022-04-17 18:00:20|3052.9|3045.2|3052.67|3044.97|3052.9|3045.2|3052.64|3044.94|28
1650218430000|2022-04-17 18:00:30|3052.6|3044.9|3052.48|3044.78|3052.81|3045.11|3052.42|3044.72|24
1650218440000|2022-04-17 18:00:40|3052.47|3044.77|3052.45|3044.75|3052.52|3044.82|3052.38|3044.68|35
1650218450000|2022-04-17 18:00:50|3052.47|3044.77|3052.66|3044.96|3052.66|3044.96|3052.41|3044.71|30
1650218460000|2022-04-17 18:01:00|3052.58|3044.88|3052.04|3044.34|3052.6|3044.9|3052.03|3044.33|24
1650218470000|2022-04-17 18:01:10|3052.02|3044.32|3053.79|3046.09|3053.79|3046.09|3051.76|3044.06|32
1650218480000|2022-04-17 18:01:20|3053.8|3046.1|3054.2|3046.5|3054.31|3046.61|3053.76|3046.06|30
1650218490000|2022-04-17 18:01:30|3054.19|3046.49|3054.89|3047.19|3054.89|3047.19|3054.19|3046.49|36
1650218500000|2022-04-17 18:01:40|3054.93|3047.23|3054.88|3047.18|3055.12|3047.42|3054.83|3047.13|34
1650218510000|2022-04-17 18:01:50|3054.89|3047.19|3055.57|3047.87|3055.57|3047.87|3054.87|3047.17|31
1650218520000|2022-04-17 18:02:00|3055.62|3047.92|3055.96|3048.26|3056.19|3048.49|3055.6|3047.9|29
1650218530000|2022-04-17 18:02:10|3055.97|3048.27|3055.78|3048.08|3056.02|3048.32|3055.78|3048.08|28
1650218540000|2022-04-17 18:02:20|3055.86|3048.16|3056.82|3049.12|3056.82|3049.12|3055.85|3048.15|25
1650218550000|2022-04-17 18:02:30|3056.71|3049.01|3055.98|3048.28|3056.71|3049.01|3055.87|3048.17|31
1650218560000|2022-04-17 18:02:40|3055.93|3048.23|3055.71|3048.01|3055.93|3048.23|3055.42|3047.72|32
1650218570000|2022-04-17 18:02:50|3055.76|3048.06|3055.83|3048.13|3055.83|3048.13|3055.65|3047.95|19
1650218580000|2022-04-17 18:03:00|3055.78|3048.08|3055.68|3047.98|3055.81|3048.11|3055.63|3047.93|29
1650218590000|2022-04-17 18:03:10|3055.66|3047.96|3055.72|3048.02|3055.75|3048.05|3055.6|3047.9|30
1650218600000|2022-04-17 18:03:20|3055.73|3048.03|3055.62|3047.92|3055.73|3048.03|3055.56|3047.86|30
1650218610000|2022-04-17 18:03:30|3055.55|3047.85|3054.26|3046.56|3055.55|3047.85|3054.2|3046.5|30
1650218620000|2022-04-17 18:03:40|3054.24|3046.54|3054.81|3047.11|3054.93|3047.23|3054.11|3046.41|30
1650218630000|2022-04-17 18:03:50|3054.88|3047.18|3053.77|3046.07|3054.96|3047.26|3053.46|3045.76|35
1650218640000|2022-04-17 18:04:00|3053.84|3046.14|3053.48|3045.78|3053.84|3046.14|3053.37|3045.67|36
1650218650000|2022-04-17 18:04:10|3053.47|3045.77|3053.05|3045.35|3053.47|3045.77|3053.04|3045.34|31
1650218660000|2022-04-17 18:04:20|3053.04|3045.34|3052.85|3045.15|3053.08|3045.38|3052.51|3044.81|28
1650218670000|2022-04-17 18:04:30|3052.82|3045.12|3052.64|3044.94|3052.86|3045.16|3052.42|3044.72|24
1650218680000|2022-04-17 18:04:40|3052.55|3044.85|3052.46|3044.76|3052.65|3044.95|3052.32|3044.62|32
1650218690000|2022-04-17 18:04:50|3052.49|3044.79|3052.72|3045.02|3052.9|3045.2|3052.43|3044.73|28
1650218700000|2022-04-17 18:05:00|3052.82|3045.12|3053.5|3045.8|3053.67|3045.97|3052.82|3045.12|29
1650218710000|2022-04-17 18:05:10|3053.47|3045.77|3053.59|3045.89|3053.59|3045.89|3053.25|3045.55|26
1650218720000|2022-04-17 18:05:20|3053.63|3045.93|3053.69|3045.99|3054.03|3046.33|3053.62|3045.92|26
1650218730000|2022-04-17 18:05:30|3053.74|3046.04|3055.45|3047.75|3055.45|3047.75|3053.67|3045.97|30
1650218740000|2022-04-17 18:05:40|3055.46|3047.76|3055.98|3048.28|3055.98|3048.28|3055.35|3047.65|24
1650218750000|2022-04-17 18:05:50|3056.07|3048.37|3048.03|3040.33|3056.07|3048.37|3047.25|3039.55|39
1650218760000|2022-04-17 18:06:00|3047.79|3040.09|3044.86|3037.16|3047.99|3040.29|3043.34|3035.64|37
1650218770000|2022-04-17 18:06:10|3045|3037.3|3043.96|3036.26|3045.77|3038.07|3043.94|3036.24|39
1650218780000|2022-04-17 18:06:20|3043.99|3036.29|3044.48|3036.78|3044.94|3037.24|3043.99|3036.29|39
1650218790000|2022-04-17 18:06:30|3044.61|3036.91|3042.08|3034.38|3044.7|3037|3041.58|3033.88|38
1650218800000|2022-04-17 18:06:40|3042.07|3034.37|3042.52|3034.82|3042.58|3034.88|3041.88|3034.18|35
1650218810000|2022-04-17 18:06:50|3042.51|3034.81|3042.2|3034.5|3042.51|3034.81|3042.16|3034.46|29
1650218820000|2022-04-17 18:07:00|3042.18|3034.48|3040.92|3033.22|3042.25|3034.55|3040.75|3033.05|37
1650218830000|2022-04-17 18:07:10|3040.98|3033.28|3041.9|3034.2|3042.09|3034.39|3040.98|3033.28|37
1650218840000|2022-04-17 18:07:20|3041.94|3034.24|3041.35|3033.65|3042.09|3034.39|3041.06|3033.36|32
1650218850000|2022-04-17 18:07:30|3041.32|3033.62|3039.42|3031.72|3041.38|3033.68|3039.42|3031.72|33
1650218860000|2022-04-17 18:07:40|3039.32|3031.62|3040.03|3032.33|3040.03|3032.33|3039.24|3031.54|35
1650218870000|2022-04-17 18:07:50|3039.99|3032.29|3037.27|3029.57|3040.12|3032.42|3037.27|3029.57|39
1650218880000|2022-04-17 18:08:00|3037.26|3029.56|3036.69|3028.99|3037.55|3029.85|3036.65|3028.95|36
1650218890000|2022-04-17 18:08:10|3036.67|3028.97|3033.9|3026.2|3036.67|3028.97|3033.57|3025.87|38
1650218900000|2022-04-17 18:08:20|3033.84|3026.14|3037.8|3030.1|3037.81|3030.11|3033.83|3026.13|40
1650218910000|2022-04-17 18:08:30|3037.81|3030.11|3038.77|3031.07|3039.36|3031.66|3037.76|3030.06|39
1650218920000|2022-04-17 18:08:40|3038.82|3031.12|3035.62|3027.92|3039.9|3032.2|3035.14|3027.44|36
1650218930000|2022-04-17 18:08:50|3035.67|3027.97|3035.05|3027.35|3036.09|3028.39|3034.93|3027.23|40
1650218940000|2022-04-17 18:09:00|3035.09|3027.39|3037.77|3030.07|3037.77|3030.07|3035.03|3027.33|39
1650218950000|2022-04-17 18:09:10|3037.82|3030.12|3035.78|3028.08|3038.34|3030.64|3035.78|3028.08|36
1650218960000|2022-04-17 18:09:20|3035.7|3028|3034.57|3026.87|3035.7|3028|3034.49|3026.79|41
1650218970000|2022-04-17 18:09:30|3034.5|3026.8|3034.54|3026.84|3035.06|3027.36|3034.36|3026.66|36
1650218980000|2022-04-17 18:09:40|3034.59|3026.89|3034.7|3027|3034.75|3027.05|3034.45|3026.75|28
1650218990000|2022-04-17 18:09:50|3034.75|3027.05|3035.76|3028.06|3035.87|3028.17|3034.44|3026.74|33
1650219000000|2022-04-17 18:10:00|3035.73|3028.03|3035.77|3028.07|3035.77|3028.07|3034.99|3027.29|36
1650219010000|2022-04-17 18:10:10|3035.75|3028.05|3035.14|3027.44|3035.92|3028.22|3035.08|3027.38|29
1650219020000|2022-04-17 18:10:20|3035.13|3027.43|3035.04|3027.34|3035.19|3027.49|3034.86|3027.16|28
1650219030000|2022-04-17 18:10:30|3035.08|3027.38|3035.34|3027.64|3035.37|3027.67|3035.08|3027.38|31
1650219040000|2022-04-17 18:10:40|3035.24|3027.54|3035.93|3028.23|3036.27|3028.57|3035.19|3027.49|30
1650219050000|2022-04-17 18:10:50|3036.11|3028.41|3035.96|3028.26|3036.22|3028.52|3035.35|3027.65|37
1650219060000|2022-04-17 18:11:00|3035.95|3028.25|3036.61|3028.91|3036.71|3029.01|3035.95|3028.25|27
1650219070000|2022-04-17 18:11:10|3036.6|3028.9|3032.85|3025.15|3036.76|3029.06|3032.85|3025.15|32
1650219080000|2022-04-17 18:11:20|3032.59|3024.89|3033.71|3026.01|3034.58|3026.88|3032.15|3024.45|39
1650219090000|2022-04-17 18:11:30|3033.83|3026.13|3033.93|3026.23|3034|3026.3|3032.99|3025.29|37
1650219100000|2022-04-17 18:11:40|3033.94|3026.24|3032.4|3024.7|3033.94|3026.24|3032.17|3024.47|37
1650219110000|2022-04-17 18:11:50|3032.53|3024.83|3032.68|3024.98|3032.81|3025.11|3032.27|3024.57|38
1650219120000|2022-04-17 18:12:00|3032.61|3024.91|3032.74|3025.04|3033.02|3025.32|3032.59|3024.89|37
1650219130000|2022-04-17 18:12:10|3032.8|3025.1|3032.83|3025.13|3032.96|3025.26|3032.54|3024.84|35
1650219140000|2022-04-17 18:12:20|3032.85|3025.15|3033.49|3025.79|3033.64|3025.94|3032.73|3025.03|37
1650219150000|2022-04-17 18:12:30|3034.02|3026.32|3034.34|3026.64|3034.9|3027.2|3033.86|3026.16|36
1650219160000|2022-04-17 18:12:40|3034.49|3026.79|3034.96|3027.26|3035.01|3027.31|3034.17|3026.47|34
1650219170000|2022-04-17 18:12:50|3034.98|3027.28|3035.65|3027.95|3035.65|3027.95|3034.91|3027.21|30
1650219180000|2022-04-17 18:13:00|3035.63|3027.93|3034.57|3026.87|3035.8|3028.1|3034.57|3026.87|31
1650219190000|2022-04-17 18:13:10|3034.54|3026.84|3035.89|3028.19|3035.96|3028.26|3034.54|3026.84|36
1650219200000|2022-04-17 18:13:20|3035.9|3028.2|3035.99|3028.29|3036|3028.3|3035.86|3028.16|24
1650219210000|2022-04-17 18:13:30|3036.11|3028.41|3036.62|3028.92|3036.69|3028.99|3036.06|3028.36|32
1650219220000|2022-04-17 18:13:40|3036.64|3028.94|3036.7|3029|3036.78|3029.08|3036.64|3028.94|21
1650219230000|2022-04-17 18:13:50|3036.67|3028.97|3036.76|3029.06|3036.78|3029.08|3036.67|3028.97|7
1650219240000|2022-04-17 18:14:00|3036.77|3029.07|3036.6|3028.9|3036.9|3029.2|3036.34|3028.64|26
1650219250000|2022-04-17 18:14:10|3036.57|3028.87|3034.22|3026.52|3037.04|3029.34|3033.77|3026.07|34
1650219260000|2022-04-17 18:14:20|3034.19|3026.49|3034.54|3026.84|3034.54|3026.84|3033.5|3025.8|37
1650219270000|2022-04-17 18:14:30|3035.12|3027.42|3034.14|3026.44|3035.12|3027.42|3034.14|3026.44|35
1650219280000|2022-04-17 18:14:40|3034.13|3026.43|3033.21|3025.51|3034.27|3026.57|3033.21|3025.51|36
1650219290000|2022-04-17 18:14:50|3033.3|3025.6|3032.73|3025.03|3033.66|3025.96|3032.61|3024.91|34
1650219300000|2022-04-17 18:15:00|3032.71|3025.01|3032.3|3024.6|3032.71|3025.01|3032.17|3024.47|33
1650219310000|2022-04-17 18:15:10|3032.23|3024.53|3029.86|3022.16|3032.36|3024.66|3028.82|3021.12|32
1650219320000|2022-04-17 18:15:20|3029.95|3022.25|3031.91|3024.21|3031.91|3024.21|3029.91|3022.21|37
1650219330000|2022-04-17 18:15:30|3031.92|3024.22|3034.1|3026.4|3034.1|3026.4|3031.92|3024.22|36
1650219340000|2022-04-17 18:15:40|3034.05|3026.35|3034.89|3027.19|3035.14|3027.44|3034.05|3026.35|32
1650219350000|2022-04-17 18:15:50|3034.97|3027.27|3032.9|3025.2|3035.1|3027.4|3032.6|3024.9|31
1650219360000|2022-04-17 18:16:00|3032.94|3025.24|3032.29|3024.59|3032.96|3025.26|3032.2|3024.5|34
1650219370000|2022-04-17 18:16:10|3032.32|3024.62|3032.89|3025.19|3032.89|3025.19|3032.21|3024.51|30
1650219380000|2022-04-17 18:16:20|3032.88|3025.18|3032.45|3024.75|3032.9|3025.2|3032.45|3024.75|27
1650219390000|2022-04-17 18:16:30|3032.49|3024.79|3031.8|3024.1|3032.53|3024.83|3031.66|3023.96|33
1650219400000|2022-04-17 18:16:40|3031.78|3024.08|3030.89|3023.19|3031.92|3024.22|3030.89|3023.19|30
1650219410000|2022-04-17 18:16:50|3030.85|3023.15|3030.59|3022.89|3031.06|3023.36|3030.59|3022.89|31
1650219420000|2022-04-17 18:17:00|3030.53|3022.83|3030.16|3022.46|3030.53|3022.83|3030.09|3022.39|33
1650219430000|2022-04-17 18:17:10|3030.17|3022.47|3030.47|3022.77|3030.56|3022.86|3030.03|3022.33|32
1650219440000|2022-04-17 18:17:20|3030.44|3022.74|3030.24|3022.54|3030.54|3022.84|3030.1|3022.4|33
1650219450000|2022-04-17 18:17:30|3030.2|3022.5|3032.92|3025.22|3032.92|3025.22|3030.2|3022.5|33
1650219460000|2022-04-17 18:17:40|3032.98|3025.28|3032.66|3024.96|3033.12|3025.42|3031.97|3024.27|37
1650219470000|2022-04-17 18:17:50|3032.68|3024.98|3033.09|3025.39|3033.09|3025.39|3032.66|3024.96|31
1650219480000|2022-04-17 18:18:00|3033.06|3025.36|3033.04|3025.34|3033.22|3025.52|3032.84|3025.14|33
1650219490000|2022-04-17 18:18:10|3033.05|3025.35|3032.99|3025.29|3033.13|3025.43|3032.85|3025.15|33
1650219500000|2022-04-17 18:18:20|3033.03|3025.33|3033.35|3025.65|3033.37|3025.67|3033.01|3025.31|20
1650219510000|2022-04-17 18:18:30|3033.37|3025.67|3033.56|3025.86|3033.56|3025.86|3033.34|3025.64|25
1650219520000|2022-04-17 18:18:40|3033.57|3025.87|3032.54|3024.84|3033.63|3025.93|3032.43|3024.73|25
1650219530000|2022-04-17 18:18:50|3032.53|3024.83|3031.36|3023.66|3032.54|3024.84|3030.77|3023.07|36
1650219540000|2022-04-17 18:19:00|3031.45|3023.75|3031.85|3024.15|3032.16|3024.46|3031.45|3023.75|37
1650219550000|2022-04-17 18:19:10|3031.86|3024.16|3031.68|3023.98|3031.89|3024.19|3031.55|3023.85|28
1650219560000|2022-04-17 18:19:20|3031.71|3024.01|3031.36|3023.66|3031.77|3024.07|3031.36|3023.66|35
1650219570000|2022-04-17 18:19:30|3031.35|3023.65|3031.24|3023.54|3031.36|3023.66|3031.18|3023.48|26
1650219580000|2022-04-17 18:19:40|3031.34|3023.64|3031.28|3023.58|3031.34|3023.64|3031.24|3023.54|29
1650219590000|2022-04-17 18:19:50|3031.31|3023.61|3031.24|3023.54|3031.34|3023.64|3031.18|3023.48|29
1650219600000|2022-04-17 18:20:00|3031.22|3023.52|3031.08|3023.38|3031.26|3023.56|3030.49|3022.79|34
1650219610000|2022-04-17 18:20:10|3031.1|3023.4|3031.04|3023.34|3031.1|3023.4|3030.51|3022.81|36
1650219620000|2022-04-17 18:20:20|3031.01|3023.31|3031.08|3023.38|3031.17|3023.47|3030.9|3023.2|33
1650219630000|2022-04-17 18:20:30|3031.11|3023.41|3031.39|3023.69|3031.53|3023.83|3031.11|3023.41|29
1650219640000|2022-04-17 18:20:40|3031.41|3023.71|3031.39|3023.69|3031.56|3023.86|3031.33|3023.63|32
1650219650000|2022-04-17 18:20:50|3031.4|3023.7|3031.49|3023.79|3031.6|3023.9|3031.4|3023.7|30
1650219660000|2022-04-17 18:21:00|3031.5|3023.8|3031.17|3023.47|3031.61|3023.91|3030.97|3023.27|29
1650219670000|2022-04-17 18:21:10|3031.2|3023.5|3031.58|3023.88|3031.78|3024.08|3031.14|3023.44|28
1650219680000|2022-04-17 18:21:20|3031.59|3023.89|3032.33|3024.63|3032.66|3024.96|3031.46|3023.76|30
1650219690000|2022-04-17 18:21:30|3032.34|3024.64|3032.52|3024.82|3032.6|3024.9|3032.29|3024.59|34
1650219700000|2022-04-17 18:21:40|3032.51|3024.81|3033.97|3026.27|3033.97|3026.27|3032.5|3024.8|31
1650219710000|2022-04-17 18:21:50|3034.03|3026.33|3034.95|3027.25|3035.09|3027.39|3034.03|3026.33|27
1650219720000|2022-04-17 18:22:00|3034.97|3027.27|3035.47|3027.77|3035.61|3027.91|3034.93|3027.23|33
1650219730000|2022-04-17 18:22:10|3035.48|3027.78|3034.18|3026.48|3035.56|3027.86|3034.17|3026.47|33
1650219740000|2022-04-17 18:22:20|3034.17|3026.47|3035.04|3027.34|3035.04|3027.34|3034.14|3026.44|29
1650219750000|2022-04-17 18:22:30|3035.06|3027.36|3036.15|3028.45|3036.23|3028.53|3035.06|3027.36|37
1650219760000|2022-04-17 18:22:40|3036.2|3028.5|3036.41|3028.71|3036.69|3028.99|3036.16|3028.46|32
1650219770000|2022-04-17 18:22:50|3036.33|3028.63|3036.52|3028.82|3036.64|3028.94|3035.45|3027.75|38
1650219780000|2022-04-17 18:23:00|3036.51|3028.81|3037.72|3030.02|3037.72|3030.02|3036.51|3028.81|30
1650219790000|2022-04-17 18:23:10|3037.76|3030.06|3038.25|3030.55|3038.25|3030.55|3037.76|3030.06|30
1650219800000|2022-04-17 18:23:20|3038.29|3030.59|3038.44|3030.74|3038.58|3030.88|3037.97|3030.27|31
1650219810000|2022-04-17 18:23:30|3038.45|3030.75|3037.71|3030.01|3038.52|3030.82|3037.59|3029.89|32
1650219820000|2022-04-17 18:23:40|3037.73|3030.03|3037.14|3029.44|3037.79|3030.09|3037|3029.3|32
1650219830000|2022-04-17 18:23:50|3037|3029.3|3035.16|3027.46|3037.14|3029.44|3035.16|3027.46|35
1650219840000|2022-04-17 18:24:00|3035.15|3027.45|3034.29|3026.59|3035.22|3027.52|3034.18|3026.48|31
1650219850000|2022-04-17 18:24:10|3034.22|3026.52|3034.65|3026.95|3034.68|3026.98|3034.07|3026.37|30
1650219860000|2022-04-17 18:24:20|3034.6|3026.9|3034.75|3027.05|3034.92|3027.22|3034.6|3026.9|30
1650219870000|2022-04-17 18:24:30|3034.76|3027.06|3034.49|3026.79|3034.81|3027.11|3034.46|3026.76|29
1650219880000|2022-04-17 18:24:40|3034.46|3026.76|3034.75|3027.05|3034.82|3027.12|3034.34|3026.64|28
1650219890000|2022-04-17 18:24:50|3034.74|3027.04|3036.62|3028.92|3036.7|3029|3034.71|3027.01|35
1650219900000|2022-04-17 18:25:00|3036.64|3028.94|3036.74|3029.04|3036.94|3029.24|3036.61|3028.91|33
1650219910000|2022-04-17 18:25:10|3036.75|3029.05|3036.85|3029.15|3036.85|3029.15|3035.91|3028.21|33
1650219920000|2022-04-17 18:25:20|3037.14|3029.44|3036.46|3028.76|3037.19|3029.49|3036.29|3028.59|34
1650219930000|2022-04-17 18:25:30|3036.49|3028.79|3036.35|3028.65|3036.58|3028.88|3036.35|3028.65|25
1650219940000|2022-04-17 18:25:40|3036.4|3028.7|3036.3|3028.6|3036.42|3028.72|3036.3|3028.6|18
1650219950000|2022-04-17 18:25:50|3036.36|3028.66|3037.62|3029.92|3037.82|3030.12|3036.33|3028.63|31
1650219960000|2022-04-17 18:26:00|3037.61|3029.91|3036.5|3028.8|3037.61|3029.91|3036.47|3028.77|32
1650219970000|2022-04-17 18:26:10|3036.27|3028.57|3036.95|3029.25|3036.95|3029.25|3036.27|3028.57|24
1650219980000|2022-04-17 18:26:20|3036.88|3029.18|3037.09|3029.39|3037.17|3029.47|3036.88|3029.18|27
1650219990000|2022-04-17 18:26:30|3037.1|3029.4|3036.47|3028.77|3037.24|3029.54|3036.47|3028.77|30
1650220000000|2022-04-17 18:26:40|3036.48|3028.78|3035.94|3028.24|3036.73|3029.03|3035.85|3028.15|33
1650220010000|2022-04-17 18:26:50|3035.96|3028.26|3037.1|3029.4|3037.18|3029.48|3035.4|3027.7|24
1650220020000|2022-04-17 18:27:00|3037.07|3029.37|3036.66|3028.96|3037.1|3029.4|3036.63|3028.93|30
1650220030000|2022-04-17 18:27:10|3036.65|3028.95|3035.35|3027.65|3036.7|3029|3035.1|3027.4|35
1650220040000|2022-04-17 18:27:20|3035.37|3027.67|3036.99|3029.29|3036.99|3029.29|3035.1|3027.4|35
1650220050000|2022-04-17 18:27:30|3037.11|3029.41|3036.89|3029.19|3037.27|3029.57|3036.8|3029.1|28
1650220060000|2022-04-17 18:27:40|3036.9|3029.2|3037.03|3029.33|3037.25|3029.55|3036.9|3029.2|27
1650220070000|2022-04-17 18:27:50|3037.02|3029.32|3036.65|3028.95|3037.1|3029.4|3036.56|3028.86|29
1650220080000|2022-04-17 18:28:00|3036.66|3028.96|3036.72|3029.02|3037.33|3029.63|3036.65|3028.95|31
1650220090000|2022-04-17 18:28:10|3036.7|3029|3037.06|3029.36|3037.16|3029.46|3036.7|3029|23
1650220100000|2022-04-17 18:28:20|3037.04|3029.34|3037.1|3029.4|3037.13|3029.43|3036.99|3029.29|22
1650220110000|2022-04-17 18:28:30|3037.05|3029.35|3036.37|3028.67|3037.1|3029.4|3036.35|3028.65|33
1650220120000|2022-04-17 18:28:40|3036.38|3028.68|3037.1|3029.4|3037.1|3029.4|3036.38|3028.68|31
1650220130000|2022-04-17 18:28:50|3037.11|3029.41|3035.86|3028.16|3037.11|3029.41|3035.86|3028.16|26
1650220140000|2022-04-17 18:29:00|3035.79|3028.09|3035.79|3028.09|3035.83|3028.13|3035.68|3027.98|30
1650220150000|2022-04-17 18:29:10|3035.81|3028.11|3035.9|3028.2|3035.9|3028.2|3035.7|3028|28
1650220160000|2022-04-17 18:29:20|3035.84|3028.14|3035.8|3028.1|3035.85|3028.15|3035.7|3028|29
1650220170000|2022-04-17 18:29:30|3035.83|3028.13|3035.92|3028.22|3035.95|3028.25|3035.73|3028.03|33
1650220180000|2022-04-17 18:29:40|3035.93|3028.23|3036.02|3028.32|3036.04|3028.34|3035.68|3027.98|32
1650220190000|2022-04-17 18:29:50|3036|3028.3|3036.58|3028.88|3036.64|3028.94|3035.96|3028.26|30
1650220200000|2022-04-17 18:30:00|3036.25|3028.55|3035.25|3027.55|3036.25|3028.55|3035.08|3027.38|31
1650220210000|2022-04-17 18:30:10|3035.24|3027.54|3035.29|3027.59|3035.5|3027.8|3035.24|3027.54|32
1650220220000|2022-04-17 18:30:20|3035.22|3027.52|3035.53|3027.83|3035.64|3027.94|3035.19|3027.49|30
1650220230000|2022-04-17 18:30:30|3035.52|3027.82|3035.5|3027.8|3035.6|3027.9|3035.47|3027.77|30
1650220240000|2022-04-17 18:30:40|3035.53|3027.83|3035.57|3027.87|3035.6|3027.9|3035.46|3027.76|28
1650220250000|2022-04-17 18:30:50|3035.6|3027.9|3035.49|3027.79|3035.62|3027.92|3035.45|3027.75|23
1650220260000|2022-04-17 18:31:00|3035.5|3027.8|3035.38|3027.68|3035.53|3027.83|3035.37|3027.67|20
1650220270000|2022-04-17 18:31:10|3035.34|3027.64|3035.5|3027.8|3035.54|3027.84|3035.34|3027.64|21
1650220280000|2022-04-17 18:31:20|3035.53|3027.83|3036.09|3028.39|3036.09|3028.39|3035.52|3027.82|31
1650220290000|2022-04-17 18:31:30|3036.07|3028.37|3035.62|3027.92|3036.09|3028.39|3035.57|3027.87|29
1650220300000|2022-04-17 18:31:40|3035.58|3027.88|3035.67|3027.97|3035.72|3028.02|3035.51|3027.81|27
1650220310000|2022-04-17 18:31:50|3035.72|3028.02|3036.13|3028.43|3036.18|3028.48|3035.72|3028.02|19
1650220320000|2022-04-17 18:32:00|3036.12|3028.42|3037.38|3029.68|3037.41|3029.71|3036.12|3028.42|36
1650220330000|2022-04-17 18:32:10|3037.3|3029.6|3036.38|3028.68|3037.35|3029.65|3036.38|3028.68|33
1650220340000|2022-04-17 18:32:20|3036.29|3028.59|3036.45|3028.75|3036.81|3029.11|3036.27|3028.57|30
1650220350000|2022-04-17 18:32:30|3036.44|3028.74|3036.25|3028.55|3036.46|3028.76|3036.22|3028.52|21
1650220360000|2022-04-17 18:32:40|3036.26|3028.56|3036.8|3029.1|3036.8|3029.1|3036.25|3028.55|28
1650220370000|2022-04-17 18:32:50|3036.79|3029.09|3036.87|3029.17|3036.91|3029.21|3036.77|3029.07|33
1650220380000|2022-04-17 18:33:00|3036.86|3029.16|3036.8|3029.1|3036.91|3029.21|3036.66|3028.96|30
1650220390000|2022-04-17 18:33:10|3036.78|3029.08|3036|3028.3|3036.81|3029.11|3036|3028.3|21
1650220400000|2022-04-17 18:33:20|3036.05|3028.35|3036.75|3029.05|3036.91|3029.21|3036.05|3028.35|27
1650220410000|2022-04-17 18:33:30|3036.72|3029.02|3036.07|3028.37|3036.73|3029.03|3035.99|3028.29|31
1650220420000|2022-04-17 18:33:40|3036.08|3028.38|3036.08|3028.38|3036.3|3028.6|3036.07|3028.37|23
1650220430000|2022-04-17 18:33:50|3036.06|3028.36|3035.18|3027.48|3036.2|3028.5|3035.18|3027.48|25
1650220440000|2022-04-17 18:34:00|3035.16|3027.46|3033.45|3025.75|3035.24|3027.54|3033.45|3025.75|31
1650220450000|2022-04-17 18:34:10|3033.44|3025.74|3033.08|3025.38|3033.48|3025.78|3033.07|3025.37|29
1650220460000|2022-04-17 18:34:20|3033.04|3025.34|3033.3|3025.6|3033.35|3025.65|3033.04|3025.34|33
1650220470000|2022-04-17 18:34:30|3033.31|3025.61|3033.35|3025.65|3033.38|3025.68|3033.27|3025.57|29
1650220480000|2022-04-17 18:34:40|3033.45|3025.75|3033.5|3025.8|3033.55|3025.85|3033.41|3025.71|31
1650220490000|2022-04-17 18:34:50|3033.51|3025.81|3033.89|3026.19|3033.91|3026.21|3033.51|3025.81|26
1650220500000|2022-04-17 18:35:00|3033.88|3026.18|3034.63|3026.93|3034.73|3027.03|3033.88|3026.18|31
1650220510000|2022-04-17 18:35:10|3034.64|3026.94|3034.7|3027|3034.74|3027.04|3034.61|3026.91|30
1650220520000|2022-04-17 18:35:20|3034.69|3026.99|3034.82|3027.12|3034.87|3027.17|3034.62|3026.92|27
1650220530000|2022-04-17 18:35:30|3034.83|3027.13|3034.81|3027.11|3034.86|3027.16|3034.74|3027.04|15
1650220540000|2022-04-17 18:35:40|3034.8|3027.1|3034.8|3027.1|3034.84|3027.14|3034.73|3027.03|26
1650220550000|2022-04-17 18:35:50|3034.74|3027.04|3034.8|3027.1|3034.85|3027.15|3034.74|3027.04|31
1650220560000|2022-04-17 18:36:00|3034.79|3027.09|3035.06|3027.36|3035.1|3027.4|3034.78|3027.08|29
1650220570000|2022-04-17 18:36:10|3035.05|3027.35|3034.96|3027.26|3035.05|3027.35|3034.92|3027.22|23
1650220580000|2022-04-17 18:36:20|3034.95|3027.25|3034.94|3027.24|3035.05|3027.35|3034.93|3027.23|22
1650220590000|2022-04-17 18:36:30|3034.92|3027.22|3034.89|3027.19|3034.92|3027.22|3034.81|3027.11|24
1650220600000|2022-04-17 18:36:40|3034.88|3027.18|3034.91|3027.21|3034.93|3027.23|3034.84|3027.14|24
1650220610000|2022-04-17 18:36:50|3034.93|3027.23|3035.07|3027.37|3035.1|3027.4|3034.92|3027.22|22
1650220620000|2022-04-17 18:37:00|3035.08|3027.38|3035.22|3027.52|3035.3|3027.6|3035.07|3027.37|32
1650220630000|2022-04-17 18:37:10|3035.26|3027.56|3035.26|3027.56|3035.3|3027.6|3035.19|3027.49|21
1650220640000|2022-04-17 18:37:20|3035.25|3027.55|3035.06|3027.36|3035.29|3027.59|3035.06|3027.36|18
1650220650000|2022-04-17 18:37:30|3034.82|3027.12|3034.59|3026.89|3034.82|3027.12|3034.54|3026.84|33
1650220660000|2022-04-17 18:37:40|3034.57|3026.87|3034.67|3026.97|3034.69|3026.99|3034.52|3026.82|28
1650220670000|2022-04-17 18:37:50|3034.66|3026.96|3034.8|3027.1|3034.93|3027.23|3034.66|3026.96|23
1650220680000|2022-04-17 18:38:00|3034.79|3027.09|3034.33|3026.63|3034.79|3027.09|3034.05|3026.35|28
1650220690000|2022-04-17 18:38:10|3034.32|3026.62|3034.35|3026.65|3034.35|3026.65|3034.28|3026.58|22
1650220700000|2022-04-17 18:38:20|3034.31|3026.61|3034.35|3026.65|3034.38|3026.68|3034.23|3026.53|32
1650220710000|2022-04-17 18:38:30|3034.36|3026.66|3034.24|3026.54|3034.39|3026.69|3034.21|3026.51|24
1650220720000|2022-04-17 18:38:40|3034.25|3026.55|3034.31|3026.61|3034.35|3026.65|3034.25|3026.55|14
1650220730000|2022-04-17 18:38:50|3034.28|3026.58|3034.32|3026.62|3034.33|3026.63|3034.26|3026.56|14
1650220740000|2022-04-17 18:39:00|3034.34|3026.64|3034.33|3026.63|3034.37|3026.67|3034.29|3026.59|23
1650220750000|2022-04-17 18:39:10|3034.34|3026.64|3034.28|3026.58|3034.37|3026.67|3034.28|3026.58|21
1650220760000|2022-04-17 18:39:20|3034.27|3026.57|3034.52|3026.82|3034.63|3026.93|3034.27|3026.57|32
1650220770000|2022-04-17 18:39:30|3034.55|3026.85|3034.51|3026.81|3034.63|3026.93|3034.47|3026.77|30
1650220780000|2022-04-17 18:39:40|3034.56|3026.86|3034.63|3026.93|3034.63|3026.93|3034.5|3026.8|23
1650220790000|2022-04-17 18:39:50|3034.64|3026.94|3035.52|3027.82|3035.64|3027.94|3034.51|3026.81|26
1650220800000|2022-04-17 18:40:00|3035.53|3027.83|3035.37|3027.67|3035.56|3027.86|3035.37|3027.67|32
1650220810000|2022-04-17 18:40:10|3035.4|3027.7|3035.56|3027.86|3035.56|3027.86|3035.4|3027.7|31
1650220820000|2022-04-17 18:40:20|3035.5|3027.8|3035.49|3027.79|3035.57|3027.87|3035.39|3027.69|29
1650220830000|2022-04-17 18:40:30|3035.54|3027.84|3036.35|3028.65|3036.52|3028.82|3035.54|3027.84|29
1650220840000|2022-04-17 18:40:40|3036.32|3028.62|3036.36|3028.66|3036.42|3028.72|3036.32|3028.62|29
1650220850000|2022-04-17 18:40:50|3036.38|3028.68|3036.52|3028.82|3036.52|3028.82|3036.35|3028.65|21
1650220860000|2022-04-17 18:41:00|3036.51|3028.81|3036.63|3028.93|3036.66|3028.96|3036.5|3028.8|27
1650220870000|2022-04-17 18:41:10|3036.65|3028.95|3036.89|3029.19|3036.89|3029.19|3036.65|3028.95|25
1650220880000|2022-04-17 18:41:20|3036.98|3029.28|3038.54|3030.84|3038.6|3030.9|3036.98|3029.28|38
1650220890000|2022-04-17 18:41:30|3038.63|3030.93|3038.49|3030.79|3038.88|3031.18|3038.29|3030.59|34
1650220900000|2022-04-17 18:41:40|3038.44|3030.74|3038.78|3031.08|3038.83|3031.13|3038.44|3030.74|25
1650220910000|2022-04-17 18:41:50|3038.8|3031.1|3039.01|3031.31|3039.06|3031.36|3038.75|3031.05|36
1650220920000|2022-04-17 18:42:00|3039|3031.3|3038.54|3030.84|3039.2|3031.5|3038.53|3030.83|30
1650220930000|2022-04-17 18:42:10|3038.55|3030.85|3039.13|3031.43|3039.18|3031.48|3038.52|3030.82|27
1650220940000|2022-04-17 18:42:20|3039.16|3031.46|3039.19|3031.49|3039.22|3031.52|3039.08|3031.38|20
1650220950000|2022-04-17 18:42:30|3039.21|3031.51|3039.03|3031.33|3039.21|3031.51|3039.01|3031.31|24
1650220960000|2022-04-17 18:42:40|3038.96|3031.26|3038.66|3030.96|3038.96|3031.26|3038.39|3030.69|29
1650220970000|2022-04-17 18:42:50|3038.64|3030.94|3038.68|3030.98|3038.68|3030.98|3038.54|3030.84|16
1650220980000|2022-04-17 18:43:00|3038.77|3031.07|3038.72|3031.02|3038.77|3031.07|3038.61|3030.91|26
1650220990000|2022-04-17 18:43:10|3038.73|3031.03|3037.33|3029.63|3038.73|3031.03|3037.24|3029.54|30
1650221000000|2022-04-17 18:43:20|3037.31|3029.61|3037.65|3029.95|3037.65|3029.95|3037.29|3029.59|28
1650221010000|2022-04-17 18:43:30|3037.61|3029.91|3037.55|3029.85|3037.64|3029.94|3037.31|3029.61|34
1650221020000|2022-04-17 18:43:40|3037.59|3029.89|3037.59|3029.89|3037.65|3029.95|3037.54|3029.84|22
1650221030000|2022-04-17 18:43:50|3037.56|3029.86|3037.54|3029.84|3037.73|3030.03|3037.48|3029.78|28
1650221040000|2022-04-17 18:44:00|3037.55|3029.85|3037.53|3029.83|3037.66|3029.96|3037.53|3029.83|25
1650221050000|2022-04-17 18:44:10|3037.5|3029.8|3036.67|3028.97|3037.55|3029.85|3036.52|3028.82|26
1650221060000|2022-04-17 18:44:20|3036.6|3028.9|3036.71|3029.01|3036.72|3029.02|3036.54|3028.84|23
1650221070000|2022-04-17 18:44:30|3036.72|3029.02|3037.03|3029.33|3037.13|3029.43|3036.67|3028.97|28
1650221080000|2022-04-17 18:44:40|3036.99|3029.29|3037.1|3029.4|3037.17|3029.47|3036.99|3029.29|27
1650221090000|2022-04-17 18:44:50|3037.11|3029.41|3036.88|3029.18|3037.18|3029.48|3036.58|3028.88|23
1650221100000|2022-04-17 18:45:00|3036.94|3029.24|3036.82|3029.12|3037.13|3029.43|3036.81|3029.11|32
1650221110000|2022-04-17 18:45:10|3036.84|3029.14|3037.31|3029.61|3037.34|3029.64|3036.84|3029.14|30
1650221120000|2022-04-17 18:45:20|3037.44|3029.74|3038.56|3030.86|3038.56|3030.86|3037.43|3029.73|32
1650221130000|2022-04-17 18:45:30|3038.6|3030.9|3038.71|3031.01|3038.79|3031.09|3038.57|3030.87|33
1650221140000|2022-04-17 18:45:40|3038.7|3031|3038.95|3031.25|3038.97|3031.27|3038.7|3031|21
1650221150000|2022-04-17 18:45:50|3038.96|3031.26|3039.04|3031.34|3039.05|3031.35|3038.85|3031.15|19
1650221160000|2022-04-17 18:46:00|3039.12|3031.42|3037.96|3030.26|3039.12|3031.42|3037.9|3030.2|17
1650221170000|2022-04-17 18:46:10|3037.95|3030.25|3038.07|3030.37|3038.08|3030.38|3037.91|3030.21|30
1650221180000|2022-04-17 18:46:20|3038.08|3030.38|3038.45|3030.75|3038.52|3030.82|3038.02|3030.32|23
1650221190000|2022-04-17 18:46:30|3038.46|3030.76|3038.53|3030.83|3038.84|3031.14|3038.44|3030.74|26
1650221200000|2022-04-17 18:46:40|3038.51|3030.81|3038.05|3030.35|3038.51|3030.81|3038.05|3030.35|30
1650221210000|2022-04-17 18:46:50|3038.03|3030.33|3038.19|3030.49|3038.26|3030.56|3038.01|3030.31|25
1650221220000|2022-04-17 18:47:00|3038.21|3030.51|3038.17|3030.47|3038.26|3030.56|3038.14|3030.44|25
1650221230000|2022-04-17 18:47:10|3038.21|3030.51|3038.49|3030.79|3038.54|3030.84|3038.16|3030.46|29
1650221240000|2022-04-17 18:47:20|3038.5|3030.8|3038.56|3030.86|3038.63|3030.93|3038.49|3030.79|22
1650221250000|2022-04-17 18:47:30|3038.58|3030.88|3038.53|3030.83|3038.62|3030.92|3038.44|3030.74|27
1650221260000|2022-04-17 18:47:40|3038.47|3030.77|3038.58|3030.88|3038.58|3030.88|3038.47|3030.77|20
1650221270000|2022-04-17 18:47:50|3038.57|3030.87|3037.99|3030.29|3038.64|3030.94|3037.98|3030.28|28
1650221280000|2022-04-17 18:48:00|3038.03|3030.33|3038.03|3030.33|3038.09|3030.39|3037.99|3030.29|22
1650221290000|2022-04-17 18:48:10|3038.01|3030.31|3037.98|3030.28|3038.02|3030.32|3037.93|3030.23|21
1650221300000|2022-04-17 18:48:20|3037.97|3030.27|3037.98|3030.28|3038.01|3030.31|3037.93|3030.23|22
1650221310000|2022-04-17 18:48:30|3037.96|3030.26|3037.95|3030.25|3038|3030.3|3037.92|3030.22|25
1650221320000|2022-04-17 18:48:40|3037.96|3030.26|3038.03|3030.33|3038.06|3030.36|3037.91|3030.21|24
1650221330000|2022-04-17 18:48:50|3037.94|3030.24|3037.95|3030.25|3038|3030.3|3037.92|3030.22|18
1650221340000|2022-04-17 18:49:00|3038|3030.3|3037.42|3029.72|3038.03|3030.33|3037.18|3029.48|31
1650221350000|2022-04-17 18:49:10|3037.38|3029.68|3037.08|3029.38|3037.41|3029.71|3036.99|3029.29|26
1650221360000|2022-04-17 18:49:20|3037.07|3029.37|3037.01|3029.31|3037.13|3029.43|3037|3029.3|19
1650221370000|2022-04-17 18:49:30|3037.06|3029.36|3037.61|3029.91|3037.66|3029.96|3036.98|3029.28|30
1650221380000|2022-04-17 18:49:40|3037.59|3029.89|3037.65|3029.95|3037.69|3029.99|3037.56|3029.86|25
1650221390000|2022-04-17 18:49:50|3037.67|3029.97|3037.72|3030.02|3037.76|3030.06|3037.65|3029.95|17
1650221400000|2022-04-17 18:50:00|3037.7|3030|3037.08|3029.38|3037.7|3030|3037.07|3029.37|31
1650221410000|2022-04-17 18:50:10|3037.12|3029.42|3037.01|3029.31|3037.12|3029.42|3036.97|3029.27|30
1650221420000|2022-04-17 18:50:20|3037|3029.3|3036.99|3029.29|3037.03|3029.33|3036.92|3029.22|29
1650221430000|2022-04-17 18:50:30|3037.09|3029.39|3036.88|3029.18|3037.09|3029.39|3036.87|3029.17|26
1650221440000|2022-04-17 18:50:40|3036.92|3029.22|3036.91|3029.21|3036.97|3029.27|3036.87|3029.17|25
1650221450000|2022-04-17 18:50:50|3036.89|3029.19|3036.14|3028.44|3036.89|3029.19|3036.12|3028.42|26
1650221460000|2022-04-17 18:51:00|3036.13|3028.43|3036.11|3028.41|3036.21|3028.51|3036.06|3028.36|34
1650221470000|2022-04-17 18:51:10|3036.16|3028.46|3036.14|3028.44|3036.24|3028.54|3036.14|3028.44|27
1650221480000|2022-04-17 18:51:20|3036.15|3028.45|3036.24|3028.54|3036.24|3028.54|3036.13|3028.43|20
1650221490000|2022-04-17 18:51:30|3036.25|3028.55|3036.17|3028.47|3036.26|3028.56|3036.07|3028.37|29
1650221500000|2022-04-17 18:51:40|3036.22|3028.52|3036.28|3028.58|3036.33|3028.63|3036.15|3028.45|26
1650221510000|2022-04-17 18:51:50|3036.27|3028.57|3037.01|3029.31|3037.01|3029.31|3036.24|3028.54|30
1650221520000|2022-04-17 18:52:00|3037.04|3029.34|3036.71|3029.01|3037.1|3029.4|3036.64|3028.94|30
1650221530000|2022-04-17 18:52:10|3036.73|3029.03|3036.78|3029.08|3036.78|3029.08|3036.67|3028.97|24
1650221540000|2022-04-17 18:52:20|3036.79|3029.09|3036.76|3029.06|3036.84|3029.14|3036.72|3029.02|31
1650221550000|2022-04-17 18:52:30|3036.77|3029.07|3037.01|3029.31|3037.14|3029.44|3036.71|3029.01|27
1650221560000|2022-04-17 18:52:40|3037.02|3029.32|3037.35|3029.65|3037.35|3029.65|3037.02|3029.32|20
1650221570000|2022-04-17 18:52:50|3037.41|3029.71|3037.27|3029.57|3037.41|3029.71|3037.21|3029.51|28
1650221580000|2022-04-17 18:53:00|3037.29|3029.59|3036.94|3029.24|3037.37|3029.67|3036.94|3029.24|29
1650221590000|2022-04-17 18:53:10|3036.93|3029.23|3036.92|3029.22|3037.01|3029.31|3036.88|3029.18|28
1650221600000|2022-04-17 18:53:20|3036.77|3029.07|3036.29|3028.59|3036.77|3029.07|3036.27|3028.57|29
1650221610000|2022-04-17 18:53:30|3036.31|3028.61|3036.42|3028.72|3036.61|3028.91|3036.23|3028.53|27
1650221620000|2022-04-17 18:53:40|3036.4|3028.7|3036.4|3028.7|3036.49|3028.79|3036.18|3028.48|34
1650221630000|2022-04-17 18:53:50|3036.42|3028.72|3036.43|3028.73|3036.52|3028.82|3036.39|3028.69|20
1650221640000|2022-04-17 18:54:00|3036.48|3028.78|3036.47|3028.77|3036.51|3028.81|3036.38|3028.68|27
1650221650000|2022-04-17 18:54:10|3036.45|3028.75|3036.51|3028.81|3036.52|3028.82|3036.4|3028.7|20
1650221660000|2022-04-17 18:54:20|3036.52|3028.82|3036.42|3028.72|3036.54|3028.84|3036.41|3028.71|29
1650221670000|2022-04-17 18:54:30|3036.43|3028.73|3036.42|3028.72|3036.62|3028.92|3036.34|3028.64|27
1650221680000|2022-04-17 18:54:40|3036.4|3028.7|3036.38|3028.68|3036.45|3028.75|3036.33|3028.63|30
1650221690000|2022-04-17 18:54:50|3036.37|3028.67|3036.38|3028.68|3036.41|3028.71|3036.3|3028.6|25
1650221700000|2022-04-17 18:55:00|3036.39|3028.69|3035.78|3028.08|3036.43|3028.73|3035.75|3028.05|28
1650221710000|2022-04-17 18:55:10|3035.77|3028.07|3035.53|3027.83|3036.14|3028.44|3035.52|3027.82|26
1650221720000|2022-04-17 18:55:20|3035.54|3027.84|3035.07|3027.37|3035.64|3027.94|3035.04|3027.34|34
1650221730000|2022-04-17 18:55:30|3035.06|3027.36|3035.15|3027.45|3035.15|3027.45|3035.06|3027.36|28
1650221740000|2022-04-17 18:55:40|3035.12|3027.42|3033.88|3026.18|3035.17|3027.47|3033.88|3026.18|25
1650221750000|2022-04-17 18:55:50|3033.89|3026.19|3033.91|3026.21|3033.98|3026.28|3033.88|3026.18|33
1650221760000|2022-04-17 18:56:00|3033.92|3026.22|3033.87|3026.17|3033.92|3026.22|3033.76|3026.06|23
1650221770000|2022-04-17 18:56:10|3033.88|3026.18|3033.89|3026.19|3033.94|3026.24|3033.78|3026.08|25
1650221780000|2022-04-17 18:56:20|3033.9|3026.2|3034.33|3026.63|3034.35|3026.65|3033.9|3026.2|24
1650221790000|2022-04-17 18:56:30|3034.32|3026.62|3034.29|3026.59|3034.35|3026.65|3034.29|3026.59|16
1650221800000|2022-04-17 18:56:40|3034.28|3026.58|3034.27|3026.57|3034.34|3026.64|3034.11|3026.41|22
1650221810000|2022-04-17 18:56:50|3034.26|3026.56|3034.28|3026.58|3034.31|3026.61|3034.24|3026.54|18
1650221820000|2022-04-17 18:57:00|3034.36|3026.66|3034.38|3026.68|3034.4|3026.7|3034.31|3026.61|12
1650221830000|2022-04-17 18:57:10|3034.39|3026.69|3034.33|3026.63|3034.39|3026.69|3034.31|3026.61|25
1650221840000|2022-04-17 18:57:20|3034.35|3026.65|3034.34|3026.64|3034.4|3026.7|3034.22|3026.52|22
1650221850000|2022-04-17 18:57:30|3034.33|3026.63|3034.24|3026.54|3034.37|3026.67|3034.24|3026.54|27
1650221860000|2022-04-17 18:57:40|3034.25|3026.55|3034.24|3026.54|3034.32|3026.62|3034.23|3026.53|17
1650221870000|2022-04-17 18:57:50|3034.23|3026.53|3034.29|3026.59|3034.34|3026.64|3034.23|3026.53|12
1650221880000|2022-04-17 18:58:00|3034.35|3026.65|3034.2|3026.5|3034.35|3026.65|3034.18|3026.48|17
1650221890000|2022-04-17 18:58:10|3034.17|3026.47|3034.16|3026.46|3034.23|3026.53|3034.14|3026.44|20
1650221900000|2022-04-17 18:58:20|3034.17|3026.47|3034.19|3026.49|3034.24|3026.54|3034.11|3026.41|22
1650221910000|2022-04-17 18:58:30|3034.21|3026.51|3035.7|3028|3035.75|3028.05|3034.21|3026.51|31
1650221920000|2022-04-17 18:58:40|3035.66|3027.96|3035.53|3027.83|3035.66|3027.96|3035.51|3027.81|19
1650221930000|2022-04-17 18:58:50|3035.54|3027.84|3035.2|3027.5|3035.63|3027.93|3035.13|3027.43|30
1650221940000|2022-04-17 18:59:00|3035.23|3027.53|3035.67|3027.97|3035.69|3027.99|3035.15|3027.45|28
1650221950000|2022-04-17 18:59:10|3035.68|3027.98|3035.62|3027.92|3035.68|3027.98|3035.57|3027.87|23
1650221960000|2022-04-17 18:59:20|3035.61|3027.91|3035.76|3028.06|3035.76|3028.06|3035.61|3027.91|19
1650221970000|2022-04-17 18:59:30|3035.77|3028.07|3035.75|3028.05|3035.78|3028.08|3035.61|3027.91|20
1650221980000|2022-04-17 18:59:40|3035.74|3028.04|3035.87|3028.17|3035.89|3028.19|3035.66|3027.96|18
1650221990000|2022-04-17 18:59:50|3035.83|3028.13|3036.25|3028.55|3036.34|3028.64|3035.77|3028.07|22
1650222000000|2022-04-17 19:00:00|3036.23|3028.53|3033.59|3025.89|3036.23|3028.53|3033.59|3025.89|37
1650222010000|2022-04-17 19:00:10|3033.63|3025.93|3033.69|3025.99|3033.69|3025.99|3033.57|3025.87|22
1650222020000|2022-04-17 19:00:20|3033.7|3026|3033.88|3026.18|3034.08|3026.38|3033.65|3025.95|28
1650222030000|2022-04-17 19:00:30|3033.86|3026.16|3033.9|3026.2|3033.9|3026.2|3033.77|3026.07|27
1650222040000|2022-04-17 19:00:40|3033.88|3026.18|3033.86|3026.16|3033.89|3026.19|3033.81|3026.11|19
1650222050000|2022-04-17 19:00:50|3033.87|3026.17|3033.82|3026.12|3033.89|3026.19|3033.81|3026.11|21
1650222060000|2022-04-17 19:01:00|3033.86|3026.16|3033.77|3026.07|3033.91|3026.21|3033.75|3026.05|27
1650222070000|2022-04-17 19:01:10|3033.78|3026.08|3033.82|3026.12|3033.85|3026.15|3033.77|3026.07|24
1650222080000|2022-04-17 19:01:20|3033.81|3026.11|3033.84|3026.14|3033.84|3026.14|3033.81|3026.11|11
1650222090000|2022-04-17 19:01:30|3033.83|3026.13|3033.8|3026.1|3033.83|3026.13|3033.79|3026.09|22
1650222100000|2022-04-17 19:01:40|3033.82|3026.12|3033.8|3026.1|3033.83|3026.13|3033.79|3026.09|18
1650222110000|2022-04-17 19:01:50|3033.81|3026.11|3033.8|3026.1|3033.87|3026.17|3033.77|3026.07|20
1650222120000|2022-04-17 19:02:00|3033.81|3026.11|3033.85|3026.15|3033.85|3026.15|3033.79|3026.09|7
1650222130000|2022-04-17 19:02:10|3033.86|3026.16|3033.86|3026.16|3033.88|3026.18|3033.77|3026.07|16
1650222140000|2022-04-17 19:02:20|3033.85|3026.15|3033.92|3026.22|3033.92|3026.22|3033.82|3026.12|19
1650222150000|2022-04-17 19:02:30|3033.81|3026.11|3033.89|3026.19|3033.89|3026.19|3033.81|3026.11|15
1650222160000|2022-04-17 19:02:40|3033.87|3026.17|3033.84|3026.14|3033.9|3026.2|3033.82|3026.12|19
1650222170000|2022-04-17 19:02:50|3033.81|3026.11|3034.07|3026.37|3034.09|3026.39|3033.81|3026.11|22
1650222180000|2022-04-17 19:03:00|3034.01|3026.31|3033.96|3026.26|3034.03|3026.33|3033.95|3026.25|21
1650222190000|2022-04-17 19:03:10|3033.94|3026.24|3034.01|3026.31|3034.01|3026.31|3033.81|3026.11|28
1650222200000|2022-04-17 19:03:20|3033.97|3026.27|3033.98|3026.28|3034.03|3026.33|3033.9|3026.2|25
1650222210000|2022-04-17 19:03:30|3033.97|3026.27|3034.8|3027.1|3034.86|3027.16|3033.95|3026.25|23
1650222220000|2022-04-17 19:03:40|3034.79|3027.09|3034.86|3027.16|3034.89|3027.19|3034.79|3027.09|12
1650222230000|2022-04-17 19:03:50|3034.81|3027.11|3035.36|3027.66|3035.36|3027.66|3034.8|3027.1|16
1650222240000|2022-04-17 19:04:00|3035.48|3027.78|3036.53|3028.83|3036.53|3028.83|3035.48|3027.78|35
1650222250000|2022-04-17 19:04:10|3036.54|3028.84|3036.88|3029.18|3036.88|3029.18|3036.33|3028.63|30
1650222260000|2022-04-17 19:04:20|3036.99|3029.29|3038.59|3030.89|3038.6|3030.9|3036.99|3029.29|33
1650222270000|2022-04-17 19:04:30|3038.49|3030.79|3038.74|3031.04|3038.74|3031.04|3038.47|3030.77|27
1650222280000|2022-04-17 19:04:40|3038.68|3030.98|3038.95|3031.25|3039.02|3031.32|3038.67|3030.97|27
1650222290000|2022-04-17 19:04:50|3039.01|3031.31|3039.1|3031.4|3039.16|3031.46|3039|3031.3|20
1650222300000|2022-04-17 19:05:00|3039.13|3031.43|3039.11|3031.41|3039.14|3031.44|3039.05|3031.35|20
1650222310000|2022-04-17 19:05:10|3039.1|3031.4|3039.21|3031.51|3039.23|3031.53|3039.06|3031.36|24
1650222320000|2022-04-17 19:05:20|3039.18|3031.48|3039.18|3031.48|3039.21|3031.51|3039.11|3031.41|22
1650222330000|2022-04-17 19:05:30|3039.2|3031.5|3038.24|3030.54|3039.23|3031.53|3038.24|3030.54|30
1650222340000|2022-04-17 19:05:40|3038.18|3030.48|3037.76|3030.06|3038.18|3030.48|3037.72|3030.02|18
1650222350000|2022-04-17 19:05:50|3037.75|3030.05|3037.78|3030.08|3037.8|3030.1|3037.74|3030.04|9
1650222360000|2022-04-17 19:06:00|3037.79|3030.09|3036.31|3028.61|3037.79|3030.09|3036.31|3028.61|15
1650222370000|2022-04-17 19:06:10|3036.26|3028.56|3034.93|3027.23|3036.26|3028.56|3034.86|3027.16|26
1650222380000|2022-04-17 19:06:20|3035.79|3028.09|3035.71|3028.01|3035.82|3028.12|3035.54|3027.84|23
1650222390000|2022-04-17 19:06:30|3035.72|3028.02|3034.12|3026.42|3035.79|3028.09|3034.12|3026.42|27
1650222400000|2022-04-17 19:06:40|3034.14|3026.44|3034.2|3026.5|3034.35|3026.65|3034.1|3026.4|28
1650222410000|2022-04-17 19:06:50|3034.21|3026.51|3034.23|3026.53|3034.32|3026.62|3034.21|3026.51|26
1650222420000|2022-04-17 19:07:00|3034.25|3026.55|3034.3|3026.6|3034.3|3026.6|3034.24|3026.54|22
1650222430000|2022-04-17 19:07:10|3034.31|3026.61|3034.67|3026.97|3034.79|3027.09|3034.3|3026.6|25
1650222440000|2022-04-17 19:07:20|3034.68|3026.98|3034.76|3027.06|3034.76|3027.06|3034.67|3026.97|20
1650222450000|2022-04-17 19:07:30|3034.75|3027.05|3034.79|3027.09|3035.01|3027.31|3034.65|3026.95|29
1650222460000|2022-04-17 19:07:40|3034.73|3027.03|3034.36|3026.66|3034.73|3027.03|3034.36|3026.66|22
1650222470000|2022-04-17 19:07:50|3034.32|3026.62|3034.39|3026.69|3034.39|3026.69|3034.28|3026.58|16
1650222480000|2022-04-17 19:08:00|3034.31|3026.61|3033.6|3025.9|3034.38|3026.68|3033.34|3025.64|18
1650222490000|2022-04-17 19:08:10|3033.56|3025.86|3033.52|3025.82|3033.6|3025.9|3033.51|3025.81|16
1650222500000|2022-04-17 19:08:20|3033.51|3025.81|3033.57|3025.87|3033.61|3025.91|3033.5|3025.8|20
1650222510000|2022-04-17 19:08:30|3033.58|3025.88|3033.55|3025.85|3033.77|3026.07|3033.55|3025.85|18
1650222520000|2022-04-17 19:08:40|3033.51|3025.81|3034.15|3026.45|3034.26|3026.56|3033.51|3025.81|25
1650222530000|2022-04-17 19:08:50|3034.17|3026.47|3034.09|3026.39|3034.23|3026.53|3034.07|3026.37|23
1650222540000|2022-04-17 19:09:00|3034.08|3026.38|3033.77|3026.07|3034.11|3026.41|3033.64|3025.94|25
1650222550000|2022-04-17 19:09:10|3033.8|3026.1|3033.94|3026.24|3033.94|3026.24|3033.79|3026.09|36
1650222560000|2022-04-17 19:09:20|3033.93|3026.23|3034.03|3026.33|3034.03|3026.33|3033.74|3026.04|27
1650222570000|2022-04-17 19:09:30|3034.05|3026.35|3034.08|3026.38|3034.15|3026.45|3034.01|3026.31|21
1650222580000|2022-04-17 19:09:40|3034.12|3026.42|3034.1|3026.4|3034.16|3026.46|3034.04|3026.34|17
1650222590000|2022-04-17 19:09:50|3034.09|3026.39|3034.16|3026.46|3034.19|3026.49|3034.01|3026.31|30
1650222600000|2022-04-17 19:10:00|3034.08|3026.38|3033.7|3026|3034.09|3026.39|3033.69|3025.99|23
1650222610000|2022-04-17 19:10:10|3033.74|3026.04|3033.72|3026.02|3033.8|3026.1|3033.7|3026|22
1650222620000|2022-04-17 19:10:20|3033.74|3026.04|3034.04|3026.34|3034.1|3026.4|3033.71|3026.01|23
1650222630000|2022-04-17 19:10:30|3033.96|3026.26|3034.03|3026.33|3034.04|3026.34|3033.95|3026.25|19
1650222640000|2022-04-17 19:10:40|3034.06|3026.36|3033.97|3026.27|3034.06|3026.36|3033.87|3026.17|20
1650222650000|2022-04-17 19:10:50|3034.01|3026.31|3034.05|3026.35|3034.12|3026.42|3033.94|3026.24|29
1650222660000|2022-04-17 19:11:00|3034.06|3026.36|3033.95|3026.25|3034.11|3026.41|3033.91|3026.21|17
1650222670000|2022-04-17 19:11:10|3033.9|3026.2|3033.91|3026.21|3034.2|3026.5|3033.9|3026.2|22
1650222680000|2022-04-17 19:11:20|3033.89|3026.19|3034.08|3026.38|3034.09|3026.39|3033.84|3026.14|25
1650222690000|2022-04-17 19:11:30|3034.07|3026.37|3034.1|3026.4|3034.1|3026.4|3034.01|3026.31|15
1650222700000|2022-04-17 19:11:40|3034.08|3026.38|3033.53|3025.83|3034.08|3026.38|3033.45|3025.75|21
1650222710000|2022-04-17 19:11:50|3033.51|3025.81|3033.6|3025.9|3033.6|3025.9|3033.48|3025.78|12
1650222720000|2022-04-17 19:12:00|3033.59|3025.89|3033.57|3025.87|3033.62|3025.92|3033.57|3025.87|7
1650222730000|2022-04-17 19:12:10|3033.5|3025.8|3033.92|3026.22|3034.03|3026.33|3033.48|3025.78|19
1650222740000|2022-04-17 19:12:20|3033.83|3026.13|3033.87|3026.17|3033.88|3026.18|3033.57|3025.87|14
1650222750000|2022-04-17 19:12:30|3033.88|3026.18|3033.9|3026.2|3033.97|3026.27|3033.78|3026.08|26
1650222760000|2022-04-17 19:12:40|3033.92|3026.22|3034.11|3026.41|3034.31|3026.61|3033.86|3026.16|26
1650222770000|2022-04-17 19:12:50|3034.04|3026.34|3034.06|3026.36|3034.15|3026.45|3034.03|3026.33|15
1650222780000|2022-04-17 19:13:00|3034.14|3026.44|3033.97|3026.27|3034.16|3026.46|3033.92|3026.22|22
1650222790000|2022-04-17 19:13:10|3033.96|3026.26|3034.13|3026.43|3034.13|3026.43|3033.86|3026.16|21
1650222800000|2022-04-17 19:13:20|3034.12|3026.42|3034.09|3026.39|3034.18|3026.48|3034.03|3026.33|20
1650222810000|2022-04-17 19:13:30|3034.05|3026.35|3034.23|3026.53|3034.23|3026.53|3033.98|3026.28|24
1650222820000|2022-04-17 19:13:40|3034.2|3026.5|3034.23|3026.53|3034.32|3026.62|3034.19|3026.49|28
1650222830000|2022-04-17 19:13:50|3034.18|3026.48|3034.2|3026.5|3034.34|3026.64|3034.12|3026.42|27
1650222840000|2022-04-17 19:14:00|3034.18|3026.48|3034.72|3027.02|3034.9|3027.2|3034.18|3026.48|20
1650222850000|2022-04-17 19:14:10|3034.71|3027.01|3034.66|3026.96|3034.75|3027.05|3034.65|3026.95|21
1650222860000|2022-04-17 19:14:20|3034.64|3026.94|3034.7|3027|3034.71|3027.01|3034.59|3026.89|18
1650222870000|2022-04-17 19:14:30|3034.65|3026.95|3034.53|3026.83|3034.65|3026.95|3034.48|3026.78|20
1650222880000|2022-04-17 19:14:40|3034.49|3026.79|3034.43|3026.73|3034.53|3026.83|3034.39|3026.69|19
1650222890000|2022-04-17 19:14:50|3034.4|3026.7|3034.55|3026.85|3034.64|3026.94|3034.4|3026.7|29
1650222900000|2022-04-17 19:15:00|3034.47|3026.77|3033.95|3026.25|3034.63|3026.93|3033.88|3026.18|23
1650222910000|2022-04-17 19:15:10|3033.96|3026.26|3033.93|3026.23|3034.03|3026.33|3033.92|3026.22|24
1650222920000|2022-04-17 19:15:20|3033.89|3026.19|3033.89|3026.19|3033.92|3026.22|3033.84|3026.14|21
1650222930000|2022-04-17 19:15:30|3033.88|3026.18|3034.61|3026.91|3034.62|3026.92|3033.86|3026.16|33
1650222940000|2022-04-17 19:15:40|3034.59|3026.89|3034.74|3027.04|3034.82|3027.12|3034.55|3026.85|26
1650222950000|2022-04-17 19:15:50|3034.75|3027.05|3034.5|3026.8|3034.8|3027.1|3034.42|3026.72|26
1650222960000|2022-04-17 19:16:00|3034.72|3027.02|3034.87|3027.17|3034.89|3027.19|3034.72|3027.02|19
1650222970000|2022-04-17 19:16:10|3034.84|3027.14|3034.98|3027.28|3034.98|3027.28|3034.83|3027.13|13
1650222980000|2022-04-17 19:16:20|3034.96|3027.26|3035.84|3028.14|3035.87|3028.17|3034.92|3027.22|33
1650222990000|2022-04-17 19:16:30|3035.87|3028.17|3036.74|3029.04|3036.78|3029.08|3035.86|3028.16|28
1650223000000|2022-04-17 19:16:40|3036.77|3029.07|3036.2|3028.5|3036.85|3029.15|3036.2|3028.5|27
1650223010000|2022-04-17 19:16:50|3036.22|3028.52|3036.64|3028.94|3036.65|3028.95|3036.2|3028.5|28
1650223020000|2022-04-17 19:17:00|3036.63|3028.93|3036.92|3029.22|3037|3029.3|3036.57|3028.87|24
1650223030000|2022-04-17 19:17:10|3036.9|3029.2|3036.61|3028.91|3036.9|3029.2|3036.61|3028.91|25
1650223040000|2022-04-17 19:17:20|3036.42|3028.72|3036.24|3028.54|3036.42|3028.72|3036.18|3028.48|19
1650223050000|2022-04-17 19:17:30|3036.38|3028.68|3036.38|3028.68|3036.47|3028.77|3036.37|3028.67|23
1650223060000|2022-04-17 19:17:40|3036.37|3028.67|3036.85|3029.15|3036.85|3029.15|3036.35|3028.65|24
1650223070000|2022-04-17 19:17:50|3036.84|3029.14|3036.83|3029.13|3036.85|3029.15|3036.76|3029.06|22
1650223080000|2022-04-17 19:18:00|3036.81|3029.11|3036.83|3029.13|3036.83|3029.13|3036.69|3028.99|12
1650223090000|2022-04-17 19:18:10|3036.79|3029.09|3036.18|3028.48|3036.81|3029.11|3035.98|3028.28|22
1650223100000|2022-04-17 19:18:20|3036.17|3028.47|3036.45|3028.75|3036.45|3028.75|3036.11|3028.41|20
1650223110000|2022-04-17 19:18:30|3036.43|3028.73|3036.87|3029.17|3036.89|3029.19|3036.43|3028.73|25
1650223120000|2022-04-17 19:18:40|3036.89|3029.19|3036.88|3029.18|3036.92|3029.22|3036.85|3029.15|31
1650223130000|2022-04-17 19:18:50|3036.91|3029.21|3037.16|3029.46|3037.18|3029.48|3036.91|3029.21|18
1650223140000|2022-04-17 19:19:00|3037.17|3029.47|3037.19|3029.49|3037.21|3029.51|3037.09|3029.39|19
1650223150000|2022-04-17 19:19:10|3037.16|3029.46|3037.19|3029.49|3037.24|3029.54|3037.16|3029.46|14
1650223160000|2022-04-17 19:19:20|3037.14|3029.44|3037.01|3029.31|3037.18|3029.48|3037.01|3029.31|20
1650223170000|2022-04-17 19:19:30|3037.04|3029.34|3036.97|3029.27|3037.04|3029.34|3036.97|3029.27|20
1650223180000|2022-04-17 19:19:40|3037.02|3029.32|3037.12|3029.42|3037.12|3029.42|3037|3029.3|11
1650223190000|2022-04-17 19:19:50|3037.11|3029.41|3037.05|3029.35|3037.11|3029.41|3037.01|3029.31|14
1650223200000|2022-04-17 19:20:00|3037.04|3029.34|3036.97|3029.27|3037.12|3029.42|3036.71|3029.01|26
1650223210000|2022-04-17 19:20:10|3036.93|3029.23|3036.84|3029.14|3036.93|3029.23|3036.82|3029.12|20
1650223220000|2022-04-17 19:20:20|3036.81|3029.11|3036.89|3029.19|3036.89|3029.19|3036.81|3029.11|12
1650223230000|2022-04-17 19:20:30|3036.84|3029.14|3037.01|3029.31|3037.02|3029.32|3036.83|3029.13|13
1650223240000|2022-04-17 19:20:40|3036.99|3029.29|3036.28|3028.58|3037.16|3029.46|3036.27|3028.57|18
1650223250000|2022-04-17 19:20:50|3036.3|3028.6|3036.45|3028.75|3036.55|3028.85|3036.24|3028.54|27
1650223260000|2022-04-17 19:21:00|3036.46|3028.76|3036.4|3028.7|3036.47|3028.77|3036.39|3028.69|15
1650223270000|2022-04-17 19:21:10|3036.34|3028.64|3035.99|3028.29|3036.38|3028.68|3035.99|3028.29|22
1650223280000|2022-04-17 19:21:20|3036.02|3028.32|3035.38|3027.68|3036.07|3028.37|3035.38|3027.68|18
1650223290000|2022-04-17 19:21:30|3035.35|3027.65|3035.4|3027.7|3035.47|3027.77|3035.34|3027.64|20
1650223300000|2022-04-17 19:21:40|3035.43|3027.73|3035.43|3027.73|3035.43|3027.73|3035.3|3027.6|17
1650223310000|2022-04-17 19:21:50|3035.35|3027.65|3035.51|3027.81|3035.61|3027.91|3035.31|3027.61|21
1650223320000|2022-04-17 19:22:00|3035.52|3027.82|3035.42|3027.72|3035.59|3027.89|3035.16|3027.46|22
1650223330000|2022-04-17 19:22:10|3035.41|3027.71|3035.46|3027.76|3035.5|3027.8|3035.34|3027.64|18
1650223340000|2022-04-17 19:22:20|3035.45|3027.75|3035.14|3027.44|3035.45|3027.75|3035.14|3027.44|21
1650223350000|2022-04-17 19:22:30|3035.15|3027.45|3034.96|3027.26|3035.15|3027.45|3034.93|3027.23|23
1650223360000|2022-04-17 19:22:40|3034.95|3027.25|3034.97|3027.27|3035.09|3027.39|3034.93|3027.23|22
1650223370000|2022-04-17 19:22:50|3034.96|3027.26|3034.99|3027.29|3035.05|3027.35|3034.95|3027.25|19
1650223380000|2022-04-17 19:23:00|3034.97|3027.27|3035.23|3027.53|3035.23|3027.53|3034.91|3027.21|23
1650223390000|2022-04-17 19:23:10|3035.22|3027.52|3035.47|3027.77|3035.47|3027.77|3035.21|3027.51|18
1650223400000|2022-04-17 19:23:20|3035.65|3027.95|3035.88|3028.18|3036.03|3028.33|3035.65|3027.95|20
1650223410000|2022-04-17 19:23:30|3035.89|3028.19|3035.38|3027.68|3035.91|3028.21|3035.36|3027.66|22
1650223420000|2022-04-17 19:23:40|3035.39|3027.69|3034.56|3026.86|3035.42|3027.72|3034.56|3026.86|16
1650223430000|2022-04-17 19:23:50|3034.59|3026.89|3034.44|3026.74|3034.67|3026.97|3034.44|3026.74|24
1650223440000|2022-04-17 19:24:00|3034.47|3026.77|3034.56|3026.86|3034.56|3026.86|3034.44|3026.74|17
1650223450000|2022-04-17 19:24:10|3034.57|3026.87|3034.27|3026.57|3034.61|3026.91|3034.19|3026.49|27
1650223460000|2022-04-17 19:24:20|3034.28|3026.58|3034.27|3026.57|3034.3|3026.6|3034.14|3026.44|21
1650223470000|2022-04-17 19:24:30|3034.24|3026.54|3034.33|3026.63|3034.34|3026.64|3034.2|3026.5|16
1650223480000|2022-04-17 19:24:40|3034.34|3026.64|3034.39|3026.69|3034.48|3026.78|3034.32|3026.62|20
1650223490000|2022-04-17 19:24:50|3034.4|3026.7|3034.36|3026.66|3034.42|3026.72|3034.32|3026.62|33
1650223500000|2022-04-17 19:25:00|3034.34|3026.64|3034.35|3026.65|3034.36|3026.66|3034.3|3026.6|21
1650223510000|2022-04-17 19:25:10|3034.36|3026.66|3034.39|3026.69|3034.39|3026.69|3034.31|3026.61|14
1650223520000|2022-04-17 19:25:20|3034.38|3026.68|3034.26|3026.56|3034.42|3026.72|3034.11|3026.41|28
1650223530000|2022-04-17 19:25:30|3034.25|3026.55|3034.19|3026.49|3034.27|3026.57|3034.19|3026.49|19
1650223540000|2022-04-17 19:25:40|3034.2|3026.5|3034.16|3026.46|3034.24|3026.54|3034.16|3026.46|12
1650223550000|2022-04-17 19:25:50|3034.23|3026.53|3034.48|3026.78|3034.5|3026.8|3034.17|3026.47|26
1650223560000|2022-04-17 19:26:00|3034.43|3026.73|3034.41|3026.71|3034.45|3026.75|3034.37|3026.67|20
1650223570000|2022-04-17 19:26:10|3034.42|3026.72|3034.45|3026.75|3034.45|3026.75|3034.38|3026.68|9
1650223580000|2022-04-17 19:26:20|3034.39|3026.69|3034.39|3026.69|3034.47|3026.77|3034.33|3026.63|23
1650223590000|2022-04-17 19:26:30|3034.35|3026.65|3034.32|3026.62|3034.4|3026.7|3034.32|3026.62|18
1650223600000|2022-04-17 19:26:40|3034.33|3026.63|3034.33|3026.63|3034.36|3026.66|3034.31|3026.61|16
1650223610000|2022-04-17 19:26:50|3034.32|3026.62|3034.51|3026.81|3034.51|3026.81|3034.32|3026.62|26
1650223620000|2022-04-17 19:27:00|3034.46|3026.76|3034.39|3026.69|3034.48|3026.78|3034.35|3026.65|24
1650223630000|2022-04-17 19:27:10|3034.38|3026.68|3034.3|3026.6|3034.4|3026.7|3034.3|3026.6|12
1650223640000|2022-04-17 19:27:20|3034.28|3026.58|3034.32|3026.62|3034.36|3026.66|3034.28|3026.58|16
1650223650000|2022-04-17 19:27:30|3034.33|3026.63|3034.26|3026.56|3034.35|3026.65|3034.25|3026.55|17
1650223660000|2022-04-17 19:27:40|3034.29|3026.59|3034.15|3026.45|3034.3|3026.6|3034.08|3026.38|30
1650223670000|2022-04-17 19:27:50|3034.09|3026.39|3036|3028.3|3036.06|3028.36|3034.05|3026.35|34
1650223680000|2022-04-17 19:28:00|3035.98|3028.28|3034.85|3027.15|3036|3028.3|3034.71|3027.01|32
1650223690000|2022-04-17 19:28:10|3034.87|3027.17|3034.86|3027.16|3034.94|3027.24|3034.8|3027.1|17
1650223700000|2022-04-17 19:28:20|3034.87|3027.17|3034.85|3027.15|3034.88|3027.18|3034.84|3027.14|14
1650223710000|2022-04-17 19:28:30|3034.43|3026.73|3034.67|3026.97|3034.82|3027.12|3034.33|3026.63|26
1650223720000|2022-04-17 19:28:40|3034.65|3026.95|3035.38|3026.18|3035.44|3026.99|3034.65|3026.13|27
1650223730000|2022-04-17 19:28:50|3035.39|3026.19|3035.45|3026.25|3035.55|3026.35|3035.32|3026.12|26
1650223740000|2022-04-17 19:29:00|3035.53|3026.33|3035.71|3026.51|3035.71|3026.51|3035.52|3026.32|25
1650223750000|2022-04-17 19:29:10|3035.66|3026.46|3035.47|3026.27|3035.67|3026.47|3035.41|3026.21|17
1650223760000|2022-04-17 19:29:20|3035.49|3026.29|3035.57|3026.37|3035.57|3026.37|3035.39|3026.19|12
1650223770000|2022-04-17 19:29:30|3035.62|3026.42|3035.76|3026.56|3035.85|3026.65|3035.35|3026.15|23
1650223780000|2022-04-17 19:29:40|3035.75|3026.55|3035.49|3026.29|3035.77|3026.57|3035.49|3026.29|13
1650223790000|2022-04-17 19:29:50|3035.52|3026.32|3035.38|3026.18|3035.52|3026.32|3035.38|3026.18|10
1650223800000|2022-04-17 19:30:00|3035.43|3026.23|3035.41|3026.21|3035.62|3026.42|3035.34|3026.14|28
1650223810000|2022-04-17 19:30:10|3035.37|3026.17|3035.4|3026.2|3035.44|3026.24|3035.18|3025.98|20
1650223820000|2022-04-17 19:30:20|3035.45|3026.25|3035.72|3026.52|3035.74|3026.54|3035.43|3026.23|27
1650223830000|2022-04-17 19:30:30|3035.73|3026.53|3035.47|3026.27|3035.79|3026.59|3035.41|3026.21|17
1650223840000|2022-04-17 19:30:40|3035.49|3026.29|3035.42|3026.22|3035.63|3026.43|3035.34|3026.14|28
1650223850000|2022-04-17 19:30:50|3035.38|3026.18|3035.58|3026.38|3035.58|3026.38|3035.17|3025.97|18
1650223860000|2022-04-17 19:31:00|3035.62|3026.42|3036.35|3027.15|3036.45|3027.25|3035.62|3026.42|23
1650223870000|2022-04-17 19:31:10|3036.4|3027.2|3036.4|3027.2|3036.42|3027.22|3036.3|3027.1|19
1650223880000|2022-04-17 19:31:20|3036.44|3027.24|3037.07|3027.87|3037.07|3027.87|3036.44|3027.24|17
1650223890000|2022-04-17 19:31:30|3037.01|3027.81|3038.77|3029.57|3038.77|3029.57|3036.88|3027.68|34
1650223900000|2022-04-17 19:31:40|3038.7|3029.5|3038.6|3029.4|3038.75|3029.55|3038.53|3029.33|27
1650223910000|2022-04-17 19:31:50|3038.61|3029.41|3038.71|3029.51|3038.73|3029.53|3038.55|3029.35|35
1650223920000|2022-04-17 19:32:00|3038.73|3029.53|3038.72|3029.52|3038.73|3029.53|3038.6|3029.4|31
1650223930000|2022-04-17 19:32:10|3038.82|3029.62|3039.07|3029.87|3039.25|3030.05|3038.64|3029.44|32
1650223940000|2022-04-17 19:32:20|3039.06|3029.86|3039.09|3029.89|3039.15|3029.95|3039.06|3029.86|18
1650223950000|2022-04-17 19:32:30|3039.1|3029.9|3039.2|3030|3039.36|3030.16|3039.1|3029.9|19
1650223960000|2022-04-17 19:32:40|3039.17|3029.97|3039.19|3029.99|3039.22|3030.02|3038.99|3029.79|23
1650223970000|2022-04-17 19:32:50|3039.21|3030.01|3039.1|3029.9|3039.23|3030.03|3039.09|3029.89|23
1650223980000|2022-04-17 19:33:00|3039.15|3029.95|3038.83|3029.63|3039.23|3030.03|3038.8|3029.6|25
1650223990000|2022-04-17 19:33:10|3038.82|3029.62|3038.85|3029.65|3038.9|3029.7|3038.79|3029.59|14
1650224000000|2022-04-17 19:33:20|3038.81|3029.61|3037.45|3028.25|3038.9|3029.7|3037.43|3028.23|31
1650224010000|2022-04-17 19:33:30|3037.44|3028.24|3036.53|3027.33|3037.44|3028.24|3036.44|3027.24|26
1650224020000|2022-04-17 19:33:40|3036.47|3027.27|3035.55|3026.35|3036.53|3027.33|3035.55|3026.35|28
1650224030000|2022-04-17 19:33:50|3035.57|3026.37|3035.65|3026.45|3035.66|3026.46|3035.56|3026.36|24
1650224040000|2022-04-17 19:34:00|3035.63|3026.43|3035.64|3026.44|3035.65|3026.45|3035.61|3026.41|10
1650224050000|2022-04-17 19:34:10|3035.63|3026.43|3035.65|3026.45|3035.66|3026.46|3035.6|3026.4|24
1650224060000|2022-04-17 19:34:20|3035.66|3026.46|3035.64|3026.44|3035.66|3026.46|3035.61|3026.41|18
1650224070000|2022-04-17 19:34:30|3035.65|3026.45|3035.66|3026.46|3035.68|3026.48|3035.41|3026.21|20
1650224080000|2022-04-17 19:34:40|3035.65|3026.45|3035.64|3026.44|3035.68|3026.48|3035.62|3026.42|13
1650224090000|2022-04-17 19:34:50|3035.65|3026.45|3035.67|3026.47|3035.71|3026.51|3035.64|3026.44|19
1650224100000|2022-04-17 19:35:00|3035.68|3026.48|3035.59|3026.39|3035.68|3026.48|3035.56|3026.36|18
1650224110000|2022-04-17 19:35:10|3035.58|3026.38|3036.49|3027.29|3036.49|3027.29|3035.58|3026.38|24
1650224120000|2022-04-17 19:35:20|3036.5|3027.3|3036.62|3027.42|3036.64|3027.44|3036.5|3027.3|22
1650224130000|2022-04-17 19:35:30|3036.61|3027.41|3036.58|3027.38|3036.62|3027.42|3036.57|3027.37|18
1650224140000|2022-04-17 19:35:40|3036.59|3027.39|3036.59|3027.39|3036.61|3027.41|3036.56|3027.36|15
1650224150000|2022-04-17 19:35:50|3036.6|3027.4|3036.6|3027.4|3036.63|3027.43|3036.56|3027.36|16
1650224160000|2022-04-17 19:36:00|3036.59|3027.39|3036.58|3027.38|3036.62|3027.42|3036.56|3027.36|19
1650224170000|2022-04-17 19:36:10|3036.57|3027.37|3036.5|3027.3|3036.57|3027.37|3036.45|3027.25|21
1650224180000|2022-04-17 19:36:20|3036.49|3027.29|3036.51|3027.31|3036.54|3027.34|3036.46|3027.26|18
1650224190000|2022-04-17 19:36:30|3036.5|3027.3|3036.6|3027.4|3036.61|3027.41|3036.5|3027.3|12
1650224200000|2022-04-17 19:36:40|3036.62|3027.42|3036.81|3027.61|3036.81|3027.61|3036.62|3027.42|19
1650224210000|2022-04-17 19:36:50|3036.8|3027.6|3036.8|3027.6|3036.86|3027.66|3036.77|3027.57|30
1650224220000|2022-04-17 19:37:00|3036.84|3027.64|3037.76|3028.56|3037.76|3028.56|3036.82|3027.62|23
1650224230000|2022-04-17 19:37:10|3037.74|3028.54|3037|3027.8|3037.77|3028.57|3036.95|3027.75|33
1650224240000|2022-04-17 19:37:20|3037.01|3027.81|3037.19|3027.99|3037.19|3027.99|3037.01|3027.81|24
1650224250000|2022-04-17 19:37:30|3037.11|3027.91|3037.13|3027.93|3037.16|3027.96|3037.02|3027.82|16
1650224260000|2022-04-17 19:37:40|3037.05|3027.85|3037.49|3028.29|3037.49|3028.29|3037.05|3027.85|21
1650224270000|2022-04-17 19:37:50|3037.48|3028.28|3037.44|3028.24|3037.48|3028.28|3037.37|3028.17|19
1650224280000|2022-04-17 19:38:00|3037.43|3028.23|3037.41|3028.21|3037.45|3028.25|3037.38|3028.18|18
1650224290000|2022-04-17 19:38:10|3037.4|3028.2|3037.41|3028.21|3037.45|3028.25|3037.38|3028.18|16
1650224300000|2022-04-17 19:38:20|3037.42|3028.22|3037.44|3028.24|3037.46|3028.26|3037.4|3028.2|16
1650224310000|2022-04-17 19:38:30|3037.47|3028.27|3037.5|3028.3|3037.5|3028.3|3037.43|3028.23|17
1650224320000|2022-04-17 19:38:40|3037.43|3028.23|3037.48|3028.28|3037.48|3028.28|3037.4|3028.2|19
1650224330000|2022-04-17 19:38:50|3037.49|3028.29|3037.47|3028.27|3037.5|3028.3|3037.45|3028.25|14
1650224340000|2022-04-17 19:39:00|3037.51|3028.31|3037.46|3028.26|3037.51|3028.31|3037.45|3028.25|21
1650224350000|2022-04-17 19:39:10|3037.48|3028.28|3037.47|3028.27|3037.49|3028.29|3037.45|3028.25|16
1650224360000|2022-04-17 19:39:20|3037.5|3028.3|3038.3|3029.1|3038.34|3029.14|3037.47|3028.27|30
1650224370000|2022-04-17 19:39:30|3038.34|3029.14|3038.41|3029.21|3038.5|3029.3|3038.28|3029.08|35
1650224380000|2022-04-17 19:39:40|3038.42|3029.22|3038.68|3029.48|3038.72|3029.52|3038.42|3029.22|33
1650224390000|2022-04-17 19:39:50|3038.69|3029.49|3038.72|3029.52|3038.76|3029.56|3038.63|3029.43|32
1650224400000|2022-04-17 19:40:00|3038.73|3029.53|3038.44|3029.24|3038.77|3029.57|3038.44|3029.24|25
1650224410000|2022-04-17 19:40:10|3038.42|3029.22|3038.62|3029.42|3038.62|3029.42|3038.41|3029.21|18
1650224420000|2022-04-17 19:40:20|3038.64|3029.44|3039.75|3030.55|3039.75|3030.55|3038.6|3029.4|25
1650224430000|2022-04-17 19:40:30|3039.76|3030.56|3039.74|3030.54|3039.76|3030.56|3039.7|3030.5|16
1650224440000|2022-04-17 19:40:40|3039.72|3030.52|3039.73|3030.53|3039.74|3030.54|3039.44|3030.24|16
1650224450000|2022-04-17 19:40:50|3039.71|3030.51|3039.75|3030.55|3039.76|3030.56|3039.55|3030.35|20
1650224460000|2022-04-17 19:41:00|3039.69|3030.49|3041.71|3032.51|3042.1|3032.9|3039.58|3030.38|32
1650224470000|2022-04-17 19:41:10|3041.54|3032.34|3040.64|3031.44|3042.08|3032.88|3040.64|3031.44|30
1650224480000|2022-04-17 19:41:20|3040.55|3031.35|3040.55|3031.35|3040.85|3031.65|3040.52|3031.32|20
1650224490000|2022-04-17 19:41:30|3040.57|3031.37|3040.1|3030.9|3040.58|3031.38|3040.1|3030.9|26
1650224500000|2022-04-17 19:41:40|3040.12|3030.92|3040.22|3031.02|3040.22|3031.02|3040.11|3030.91|20
1650224510000|2022-04-17 19:41:50|3040.32|3031.12|3040.5|3031.3|3040.52|3031.32|3040.3|3031.1|27
1650224520000|2022-04-17 19:42:00|3040.51|3031.31|3040.49|3031.29|3040.53|3031.33|3040.43|3031.23|16
1650224530000|2022-04-17 19:42:10|3040.46|3031.26|3040.51|3031.31|3040.51|3031.31|3040.42|3031.22|6
1650224540000|2022-04-17 19:42:20|3040.53|3031.33|3040.89|3031.69|3040.89|3031.69|3040.53|3031.33|16
1650224550000|2022-04-17 19:42:30|3040.88|3031.68|3040.98|3031.78|3041.02|3031.82|3040.88|3031.68|23
1650224560000|2022-04-17 19:42:40|3040.99|3031.79|3040.94|3031.74|3041.01|3031.81|3040.92|3031.72|24
1650224570000|2022-04-17 19:42:50|3040.95|3031.75|3040.99|3031.79|3040.99|3031.79|3040.88|3031.68|28
1650224580000|2022-04-17 19:43:00|3040.98|3031.78|3040.77|3031.57|3040.99|3031.79|3040.7|3031.5|25
1650224590000|2022-04-17 19:43:10|3040.75|3031.55|3040.7|3031.5|3040.77|3031.57|3040.68|3031.48|23
1650224600000|2022-04-17 19:43:20|3040.61|3031.41|3040.57|3031.37|3040.63|3031.43|3040.53|3031.33|19
1650224610000|2022-04-17 19:43:30|3040.53|3031.33|3040.53|3031.33|3040.68|3031.48|3040.52|3031.32|20
1650224620000|2022-04-17 19:43:40|3040.61|3031.41|3040.53|3031.33|3040.67|3031.47|3040.51|3031.31|27
1650224630000|2022-04-17 19:43:50|3040.51|3031.31|3040.69|3031.49|3040.69|3031.49|3040.51|3031.31|10
1650224640000|2022-04-17 19:44:00|3040.67|3031.47|3040.68|3031.48|3040.7|3031.5|3040.66|3031.46|16
1650224650000|2022-04-17 19:44:10|3040.69|3031.49|3040.61|3031.41|3040.73|3031.53|3040.6|3031.4|26
1650224660000|2022-04-17 19:44:20|3040.62|3031.42|3040.61|3031.41|3040.69|3031.49|3040.43|3031.23|22
1650224670000|2022-04-17 19:44:30|3040.59|3031.39|3040.63|3031.43|3040.7|3031.5|3040.59|3031.39|13
1650224680000|2022-04-17 19:44:40|3040.67|3031.47|3040.66|3031.46|3040.69|3031.49|3040.61|3031.41|20
1650224690000|2022-04-17 19:44:50|3040.71|3031.51|3040.71|3031.51|3040.71|3031.51|3040.63|3031.43|18
1650224700000|2022-04-17 19:45:00|3040.72|3031.52|3040.63|3031.43|3040.72|3031.52|3040.63|3031.43|20
1650224710000|2022-04-17 19:45:10|3040.64|3031.44|3040.73|3031.53|3040.74|3031.54|3040.61|3031.41|28
1650224720000|2022-04-17 19:45:20|3040.7|3031.5|3040.81|3031.61|3040.85|3031.65|3040.62|3031.42|24
1650224730000|2022-04-17 19:45:30|3040.82|3031.62|3040.82|3031.62|3040.88|3031.68|3040.67|3031.47|34
1650224740000|2022-04-17 19:45:40|3040.97|3031.77|3044.26|3035.06|3044.83|3035.63|3040.97|3031.77|34
1650224750000|2022-04-17 19:45:50|3044.33|3035.13|3044.89|3035.69|3044.99|3035.79|3043.99|3034.79|37
1650224760000|2022-04-17 19:46:00|3044.88|3035.68|3044.82|3035.62|3044.92|3035.72|3044.45|3035.25|31
1650224770000|2022-04-17 19:46:10|3044.81|3035.61|3044.45|3035.25|3044.81|3035.61|3044.43|3035.23|18
1650224780000|2022-04-17 19:46:20|3044.44|3035.24|3044.51|3035.31|3044.52|3035.32|3044.43|3035.23|26
1650224790000|2022-04-17 19:46:30|3044.5|3035.3|3044.92|3035.72|3044.94|3035.74|3044.49|3035.29|30
1650224800000|2022-04-17 19:46:40|3044.93|3035.73|3044.96|3035.76|3044.96|3035.76|3044.86|3035.66|22
1650224810000|2022-04-17 19:46:50|3044.93|3035.73|3044.63|3035.43|3044.98|3035.78|3044.54|3035.34|23
1650224820000|2022-04-17 19:47:00|3044.68|3035.48|3045.03|3035.83|3045.07|3035.87|3044.68|3035.48|27
1650224830000|2022-04-17 19:47:10|3045.05|3035.85|3047.56|3038.36|3047.56|3038.36|3044.95|3035.75|33
1650224840000|2022-04-17 19:47:20|3047.43|3038.23|3050.95|3041.75|3050.95|3041.75|3047.42|3038.22|40
1650224850000|2022-04-17 19:47:30|3050.93|3041.73|3050.31|3041.11|3051.16|3041.96|3050.19|3040.99|36
1650224860000|2022-04-17 19:47:40|3050.24|3041.04|3049.73|3040.53|3050.24|3041.04|3049.08|3039.88|36
1650224870000|2022-04-17 19:47:50|3049.59|3040.39|3049.86|3040.66|3049.86|3040.66|3049.27|3040.07|32
1650224880000|2022-04-17 19:48:00|3049.83|3040.63|3051.62|3042.42|3051.68|3042.48|3049.81|3040.61|27
1650224890000|2022-04-17 19:48:10|3051.64|3042.44|3055.99|3046.79|3056.32|3047.12|3051.32|3042.12|37
1650224900000|2022-04-17 19:48:20|3056.05|3046.85|3057.4|3048.2|3057.5|3048.3|3056.05|3046.85|31
1650224910000|2022-04-17 19:48:30|3057.46|3048.26|3057.05|3047.85|3057.63|3048.43|3056.75|3047.55|36
1650224920000|2022-04-17 19:48:40|3056.9|3047.7|3055.48|3046.28|3056.95|3047.75|3055.22|3046.02|37
1650224930000|2022-04-17 19:48:50|3055.5|3046.3|3054.93|3045.73|3055.5|3046.3|3054.47|3045.27|30
1650224940000|2022-04-17 19:49:00|3054.89|3045.69|3055.4|3046.2|3055.63|3046.43|3054.02|3044.82|33
1650224950000|2022-04-17 19:49:10|3055.44|3046.24|3054.84|3045.64|3055.44|3046.24|3054.84|3045.64|24
1650224960000|2022-04-17 19:49:20|3054.68|3045.48|3053.91|3044.71|3054.75|3045.55|3053.68|3044.48|22
1650224970000|2022-04-17 19:49:30|3053.92|3044.72|3055.31|3046.11|3055.31|3046.11|3053.7|3044.5|34
1650224980000|2022-04-17 19:49:40|3055.32|3046.12|3056.14|3046.94|3056.42|3047.22|3055.31|3046.11|29
1650224990000|2022-04-17 19:49:50|3056.18|3046.98|3056.08|3046.88|3056.18|3046.98|3055.31|3046.11|35
1650225000000|2022-04-17 19:50:00|3056.85|3047.65|3059.25|3050.05|3063.09|3053.89|3056.85|3047.65|39
1650225010000|2022-04-17 19:50:10|3059.41|3050.21|3058.06|3048.86|3060.41|3051.21|3058.06|3048.86|38
1650225020000|2022-04-17 19:50:20|3057.94|3048.74|3057.81|3048.61|3058.5|3049.3|3057.7|3048.5|36
1650225030000|2022-04-17 19:50:30|3058.01|3048.81|3061.35|3052.15|3061.37|3052.17|3057.07|3047.87|39
1650225040000|2022-04-17 19:50:40|3063.04|3053.84|3062.12|3052.92|3063.34|3054.14|3061.71|3052.51|39
1650225050000|2022-04-17 19:50:50|3062.24|3053.04|3062.31|3053.11|3062.51|3053.31|3061.99|3052.79|38
1650225060000|2022-04-17 19:51:00|3062.38|3053.18|3060.94|3051.74|3062.66|3053.46|3060.94|3051.74|36
1650225070000|2022-04-17 19:51:10|3061.23|3052.03|3060.8|3051.6|3061.3|3052.1|3060.69|3051.49|36
1650225080000|2022-04-17 19:51:20|3060.36|3051.16|3059.03|3049.83|3060.78|3051.58|3059.03|3049.83|35
1650225090000|2022-04-17 19:51:30|3059.09|3049.89|3058.7|3049.5|3059.5|3050.3|3058.7|3049.5|36
1650225100000|2022-04-17 19:51:40|3058.98|3049.78|3060.16|3050.96|3060.17|3050.97|3058.98|3049.78|39
1650225110000|2022-04-17 19:51:50|3060.1|3050.9|3059.03|3049.83|3060.21|3051.01|3059|3049.8|35
1650225120000|2022-04-17 19:52:00|3058.96|3049.76|3059.06|3049.86|3059.08|3049.88|3058.42|3049.22|35
1650225130000|2022-04-17 19:52:10|3059.62|3050.42|3061.01|3051.81|3061.8|3052.6|3059.62|3050.42|37
1650225140000|2022-04-17 19:52:20|3061.02|3051.82|3061.28|3052.08|3061.31|3052.11|3060.67|3051.47|34
1650225150000|2022-04-17 19:52:30|3061.33|3052.13|3061.18|3051.98|3061.38|3052.18|3060.81|3051.61|35
1650225160000|2022-04-17 19:52:40|3061.22|3052.02|3061.42|3052.22|3061.52|3052.32|3061.09|3051.89|32
1650225170000|2022-04-17 19:52:50|3061.27|3052.07|3061.21|3052.01|3061.35|3052.15|3061.17|3051.97|31
1650225180000|2022-04-17 19:53:00|3061.09|3051.89|3061.22|3052.02|3061.4|3052.2|3061.09|3051.89|29
1650225190000|2022-04-17 19:53:10|3061.37|3052.17|3060.75|3051.55|3061.44|3052.24|3060.6|3051.4|35
1650225200000|2022-04-17 19:53:20|3060.76|3051.56|3059.93|3050.73|3060.8|3051.6|3059.86|3050.66|35
1650225210000|2022-04-17 19:53:30|3059.72|3050.52|3060.76|3051.56|3060.89|3051.69|3059.71|3050.51|33
1650225220000|2022-04-17 19:53:40|3060.68|3051.48|3061|3051.8|3061|3051.8|3060.25|3051.05|27
1650225230000|2022-04-17 19:53:50|3061.13|3051.93|3061.16|3051.96|3061.33|3052.13|3060.84|3051.64|31
1650225240000|2022-04-17 19:54:00|3061.12|3051.92|3061.09|3051.89|3061.19|3051.99|3061.03|3051.83|26
1650225250000|2022-04-17 19:54:10|3061.1|3051.9|3061.09|3051.89|3061.13|3051.93|3061.06|3051.86|13
1650225260000|2022-04-17 19:54:20|3061.12|3051.92|3061.22|3052.02|3061.25|3052.05|3061.09|3051.89|23
1650225270000|2022-04-17 19:54:30|3061.16|3051.96|3061.3|3052.1|3061.37|3052.17|3061.08|3051.88|32
1650225280000|2022-04-17 19:54:40|3061.24|3052.04|3061.19|3051.99|3061.27|3052.07|3061.17|3051.97|20
1650225290000|2022-04-17 19:54:50|3061.2|3052|3061.71|3052.51|3061.81|3052.61|3061.09|3051.89|30
1650225300000|2022-04-17 19:55:00|3061.7|3052.5|3061.44|3052.24|3061.77|3052.57|3061.31|3052.11|29
1650225310000|2022-04-17 19:55:10|3061.56|3052.36|3061.43|3052.23|3061.82|3052.62|3061.41|3052.21|29
1650225320000|2022-04-17 19:55:20|3061.42|3052.22|3061.41|3052.21|3061.46|3052.26|3061.36|3052.16|20
1650225330000|2022-04-17 19:55:30|3061.39|3052.19|3061.62|3052.42|3061.66|3052.46|3061.36|3052.16|29
1650225340000|2022-04-17 19:55:40|3061.6|3052.4|3061.23|3052.03|3061.65|3052.45|3061.23|3052.03|23
1650225350000|2022-04-17 19:55:50|3061.24|3052.04|3061.31|3052.11|3061.33|3052.13|3061.2|3052|26
1650225360000|2022-04-17 19:56:00|3061.28|3052.08|3060.53|3051.33|3061.38|3052.18|3060.53|3051.33|25
1650225370000|2022-04-17 19:56:10|3060.46|3051.26|3059.75|3050.55|3060.61|3051.41|3059.67|3050.47|33
1650225380000|2022-04-17 19:56:20|3059.64|3050.44|3059.69|3050.49|3059.96|3050.76|3059.6|3050.4|28
1650225390000|2022-04-17 19:56:30|3059.67|3050.47|3059.55|3050.35|3059.79|3050.59|3059.55|3050.35|25
1650225400000|2022-04-17 19:56:40|3059.58|3050.38|3059.45|3050.25|3059.73|3050.53|3059.45|3050.25|31
1650225410000|2022-04-17 19:56:50|3059.49|3050.29|3059.04|3049.84|3059.49|3050.29|3058.99|3049.79|24
1650225420000|2022-04-17 19:57:00|3059.05|3049.85|3059.02|3049.82|3059.14|3049.94|3058.99|3049.79|25
1650225430000|2022-04-17 19:57:10|3059|3049.8|3059.8|3050.6|3059.88|3050.68|3059|3049.8|22
1650225440000|2022-04-17 19:57:20|3059.81|3050.61|3059.21|3050.01|3059.81|3050.61|3058.61|3049.41|30
1650225450000|2022-04-17 19:57:30|3059.23|3050.03|3059.26|3050.06|3059.37|3050.17|3059.23|3050.03|23
1650225460000|2022-04-17 19:57:40|3059.32|3050.12|3058.64|3049.44|3059.33|3050.13|3058.58|3049.38|31
1650225470000|2022-04-17 19:57:50|3058.63|3049.43|3058.63|3049.43|3058.66|3049.46|3058.57|3049.37|23
1650225480000|2022-04-17 19:58:00|3058.64|3049.44|3058.67|3049.47|3058.78|3049.58|3058.02|3048.82|32
1650225490000|2022-04-17 19:58:10|3058.79|3049.59|3058.11|3048.91|3058.82|3049.62|3057.94|3048.74|27
1650225500000|2022-04-17 19:58:20|3057.72|3048.52|3058.6|3049.4|3058.77|3049.57|3057.72|3048.52|32
1650225510000|2022-04-17 19:58:30|3058.64|3049.44|3058.71|3049.51|3058.75|3049.55|3058.49|3049.29|24
1650225520000|2022-04-17 19:58:40|3058.73|3049.53|3058.18|3048.98|3058.75|3049.55|3057.93|3048.73|32
1650225530000|2022-04-17 19:58:50|3058.22|3049.02|3058.25|3049.05|3058.25|3049.05|3058.15|3048.95|25
1650225540000|2022-04-17 19:59:00|3058.24|3049.04|3058.1|3048.9|3058.39|3049.19|3057.95|3048.75|28
1650225550000|2022-04-17 19:59:10|3057.95|3048.75|3057.68|3048.48|3057.98|3048.78|3057.56|3048.36|34
1650225560000|2022-04-17 19:59:20|3057.67|3048.47|3057.64|3048.44|3057.76|3048.56|3057.63|3048.43|23
1650225570000|2022-04-17 19:59:30|3057.62|3048.42|3058.02|3048.82|3058.12|3048.92|3057.42|3048.22|25
1650225580000|2022-04-17 19:59:40|3058.03|3048.83|3057.17|3047.97|3058.07|3048.87|3057.12|3047.92|27
1650225590000|2022-04-17 19:59:50|3057.2|3048|3057.67|3048.47|3057.82|3048.62|3056.77|3047.57|27
1650225600000|2022-04-17 20:00:00|3057.68|3048.48|3058.25|3049.05|3058.56|3049.36|3057.63|3048.43|33
1650225610000|2022-04-17 20:00:10|3058.08|3048.88|3058.79|3049.59|3059.02|3049.82|3058.05|3048.85|35
1650225620000|2022-04-17 20:00:20|3058.77|3049.57|3059.03|3049.83|3059.11|3049.91|3058.7|3049.5|24
1650225630000|2022-04-17 20:00:30|3059.01|3049.81|3059.03|3049.83|3059.1|3049.9|3058.95|3049.75|25
1650225640000|2022-04-17 20:00:40|3059|3049.8|3058.94|3049.74|3059.11|3049.91|3058.88|3049.68|22
1650225650000|2022-04-17 20:00:50|3058.9|3049.7|3058.79|3049.59|3059.06|3049.86|3058.69|3049.49|26
1650225660000|2022-04-17 20:01:00|3058.83|3049.63|3059.05|3049.85|3059.08|3049.88|3058.82|3049.62|17
1650225670000|2022-04-17 20:01:10|3059.09|3049.89|3059.03|3049.83|3059.09|3049.89|3058.95|3049.75|27
1650225680000|2022-04-17 20:01:20|3059.04|3049.84|3058.71|3049.51|3059.06|3049.86|3058.57|3049.37|25
1650225690000|2022-04-17 20:01:30|3058.76|3049.56|3058.93|3049.73|3059|3049.8|3058.72|3049.52|26
1650225700000|2022-04-17 20:01:40|3058.9|3049.7|3058.97|3049.77|3058.97|3049.77|3058.89|3049.69|10
1650225710000|2022-04-17 20:01:50|3058.94|3049.74|3058.98|3049.78|3058.98|3049.78|3058.9|3049.7|17
1650225720000|2022-04-17 20:02:00|3058.99|3049.79|3059.18|3049.98|3059.2|3050|3058.98|3049.78|13
1650225730000|2022-04-17 20:02:10|3059.19|3049.99|3059.32|3050.12|3059.37|3050.17|3059.17|3049.97|20
1650225740000|2022-04-17 20:02:20|3059.29|3050.09|3059.42|3050.22|3059.44|3050.24|3059.27|3050.07|21
1650225750000|2022-04-17 20:02:30|3059.41|3050.21|3059.84|3050.64|3059.84|3050.64|3059.4|3050.2|26
1650225760000|2022-04-17 20:02:40|3059.81|3050.61|3059.7|3050.5|3059.9|3050.7|3059.68|3050.48|33
1650225770000|2022-04-17 20:02:50|3059.71|3050.51|3059.84|3050.64|3059.84|3050.64|3059.71|3050.51|16
1650225780000|2022-04-17 20:03:00|3059.82|3050.62|3059.79|3050.59|3059.85|3050.65|3059.78|3050.58|15
1650225790000|2022-04-17 20:03:10|3059.78|3050.58|3059.97|3050.77|3059.99|3050.79|3059.75|3050.55|26
1650225800000|2022-04-17 20:03:20|3059.96|3050.76|3059.95|3050.75|3059.96|3050.76|3059.82|3050.62|18
1650225810000|2022-04-17 20:03:30|3059.91|3050.71|3059.91|3050.71|3059.99|3050.79|3059.87|3050.67|30
1650225820000|2022-04-17 20:03:40|3059.9|3050.7|3061.1|3051.9|3061.12|3051.92|3059.86|3050.66|28
1650225830000|2022-04-17 20:03:50|3061.05|3051.85|3061.14|3051.94|3061.14|3051.94|3060.96|3051.76|22
1650225840000|2022-04-17 20:04:00|3061.06|3051.86|3061.38|3052.18|3061.65|3052.45|3061|3051.8|28
1650225850000|2022-04-17 20:04:10|3061.39|3052.19|3061.5|3052.3|3061.72|3052.52|3061.29|3052.09|36
1650225860000|2022-04-17 20:04:20|3061.58|3052.38|3062.54|3053.34|3062.54|3053.34|3061.58|3052.38|31
1650225870000|2022-04-17 20:04:30|3062.59|3053.39|3062.62|3053.42|3062.66|3053.46|3062.54|3053.34|21
1650225880000|2022-04-17 20:04:40|3062.6|3053.4|3062.59|3053.39|3062.64|3053.44|3062.37|3053.17|24
1650225890000|2022-04-17 20:04:50|3062.62|3053.42|3062.71|3053.51|3062.71|3053.51|3062.57|3053.37|21
1650225900000|2022-04-17 20:05:00|3062.63|3053.43|3062.5|3053.3|3062.78|3053.58|3062.5|3053.3|28
1650225910000|2022-04-17 20:05:10|3062.28|3053.08|3062.42|3053.22|3062.49|3053.29|3062.28|3053.08|35
1650225920000|2022-04-17 20:05:20|3062.41|3053.21|3061.65|3052.45|3062.41|3053.21|3061.41|3052.21|35
1650225930000|2022-04-17 20:05:30|3061.81|3052.61|3061.08|3051.88|3061.81|3052.61|3060.97|3051.77|35
1650225940000|2022-04-17 20:05:40|3061.07|3051.87|3060.54|3051.34|3061.3|3052.1|3060.45|3051.25|32
1650225950000|2022-04-17 20:05:50|3060.52|3051.32|3060.37|3051.17|3060.52|3051.32|3060.27|3051.07|27
1650225960000|2022-04-17 20:06:00|3060.36|3051.16|3060.02|3050.82|3060.45|3051.25|3060.02|3050.82|31
1650225970000|2022-04-17 20:06:10|3059.97|3050.77|3059.43|3050.23|3060.33|3051.13|3059.42|3050.22|30
1650225980000|2022-04-17 20:06:20|3059.42|3050.22|3059.43|3050.23|3059.48|3050.28|3059.41|3050.21|25
1650225990000|2022-04-17 20:06:30|3059.65|3050.45|3060.11|3050.91|3060.42|3051.22|3059.65|3050.45|26
1650226000000|2022-04-17 20:06:40|3060.12|3050.92|3059.24|3050.04|3060.15|3050.95|3059.02|3049.82|36
1650226010000|2022-04-17 20:06:50|3059.08|3049.88|3058.93|3049.73|3059.24|3050.04|3058.85|3049.65|23
1650226020000|2022-04-17 20:07:00|3058.94|3049.74|3058.78|3049.58|3058.96|3049.76|3058.52|3049.32|28
1650226030000|2022-04-17 20:07:10|3058.79|3049.59|3059.25|3050.05|3059.26|3050.06|3058.71|3049.51|25
1650226040000|2022-04-17 20:07:20|3059.27|3050.07|3059.06|3049.86|3059.31|3050.11|3058.98|3049.78|19
1650226050000|2022-04-17 20:07:30|3059.05|3049.85|3058.97|3049.77|3059.08|3049.88|3058.97|3049.77|29
1650226060000|2022-04-17 20:07:40|3058.98|3049.78|3058.58|3049.38|3059.09|3049.89|3058.54|3049.34|28
1650226070000|2022-04-17 20:07:50|3058.67|3049.47|3058.5|3049.3|3058.67|3049.47|3058.48|3049.28|26
1650226080000|2022-04-17 20:08:00|3058.51|3049.31|3058.71|3049.51|3058.72|3049.52|3058.48|3049.28|17
1650226090000|2022-04-17 20:08:10|3058.68|3049.48|3059.01|3049.81|3059.01|3049.81|3058.64|3049.44|19
1650226100000|2022-04-17 20:08:20|3058.97|3049.77|3059.04|3049.84|3059.05|3049.85|3058.97|3049.77|19
1650226110000|2022-04-17 20:08:30|3059.05|3049.85|3058.99|3049.79|3059.06|3049.86|3058.95|3049.75|21
1650226120000|2022-04-17 20:08:40|3059|3049.8|3058.97|3049.77|3059.03|3049.83|3058.95|3049.75|32
1650226130000|2022-04-17 20:08:50|3058.99|3049.79|3058.75|3049.55|3059.04|3049.84|3058.67|3049.47|25
1650226140000|2022-04-17 20:09:00|3058.55|3049.35|3058.4|3049.2|3058.58|3049.38|3058.38|3049.18|17
1650226150000|2022-04-17 20:09:10|3058.38|3049.18|3058.37|3049.17|3058.41|3049.21|3058.3|3049.1|27
1650226160000|2022-04-17 20:09:20|3058.4|3049.2|3058.27|3049.07|3058.42|3049.22|3058.27|3049.07|29
1650226170000|2022-04-17 20:09:30|3058.28|3049.08|3058.19|3048.99|3058.31|3049.11|3058.19|3048.99|15
1650226180000|2022-04-17 20:09:40|3058.2|3049|3057.81|3048.61|3058.32|3049.12|3057.8|3048.6|32
1650226190000|2022-04-17 20:09:50|3057.89|3048.69|3056.56|3047.36|3057.89|3048.69|3056.36|3047.16|31
1650226200000|2022-04-17 20:10:00|3056.57|3047.37|3056.15|3046.95|3056.57|3047.37|3056.13|3046.93|32
1650226210000|2022-04-17 20:10:10|3056.12|3046.92|3056.08|3046.88|3056.12|3046.92|3055.93|3046.73|32
1650226220000|2022-04-17 20:10:20|3056|3046.8|3055.99|3046.79|3056.08|3046.88|3055.97|3046.77|22
1650226230000|2022-04-17 20:10:30|3055.96|3046.76|3056.57|3047.37|3056.66|3047.46|3055.96|3046.76|27
1650226240000|2022-04-17 20:10:40|3056.58|3047.38|3056.96|3047.76|3057.41|3048.21|3056.58|3047.38|34
1650226250000|2022-04-17 20:10:50|3056.97|3047.77|3057.38|3048.18|3057.43|3048.23|3056.97|3047.77|22
1650226260000|2022-04-17 20:11:00|3057.37|3048.17|3057.38|3048.18|3057.38|3048.18|3057.35|3048.15|10
1650226270000|2022-04-17 20:11:10|3057.37|3048.17|3057.19|3047.99|3057.37|3048.17|3057.14|3047.94|26
1650226280000|2022-04-17 20:11:20|3057.17|3047.97|3056.9|3047.7|3057.17|3047.97|3056.83|3047.63|32
1650226290000|2022-04-17 20:11:30|3056.91|3047.71|3057.06|3047.86|3057.16|3047.96|3056.85|3047.65|24
1650226300000|2022-04-17 20:11:40|3057.09|3047.89|3057.15|3047.95|3057.17|3047.97|3057.07|3047.87|24
1650226310000|2022-04-17 20:11:50|3057.14|3047.94|3057.15|3047.95|3057.16|3047.96|3057.14|3047.94|13
1650226320000|2022-04-17 20:12:00|3057.14|3047.94|3057.14|3047.94|3057.17|3047.97|3057.12|3047.92|18
1650226330000|2022-04-17 20:12:10|3057.15|3047.95|3057.13|3047.93|3057.15|3047.95|3057.03|3047.83|22
1650226340000|2022-04-17 20:12:20|3057.15|3047.95|3057.13|3047.93|3057.16|3047.96|3057.11|3047.91|15
1650226350000|2022-04-17 20:12:30|3057.14|3047.94|3057.14|3047.94|3057.14|3047.94|3057.13|3047.93|3
1650226360000|2022-04-17 20:12:40|3057.16|3047.96|3057.16|3047.96|3057.17|3047.97|3057.12|3047.92|23
1650226370000|2022-04-17 20:12:50|3057.19|3047.99|3056.28|3047.08|3057.31|3048.11|3056.26|3047.06|27
1650226380000|2022-04-17 20:13:00|3056.05|3046.85|3055.57|3046.37|3056.06|3046.86|3055.43|3046.23|20
1650226390000|2022-04-17 20:13:10|3055.58|3046.38|3055.41|3046.21|3055.65|3046.45|3055.41|3046.21|26
1650226400000|2022-04-17 20:13:20|3055.4|3046.2|3055.19|3045.99|3055.4|3046.2|3055.17|3045.97|19
1650226410000|2022-04-17 20:13:30|3055.2|3046|3055.22|3046.02|3055.28|3046.08|3055.2|3046|13
1650226420000|2022-04-17 20:13:40|3055.23|3046.03|3055.2|3046|3055.24|3046.04|3055.17|3045.97|15
1650226430000|2022-04-17 20:13:50|3055.22|3046.02|3055.28|3046.08|3055.31|3046.11|3055.2|3046|19
1650226440000|2022-04-17 20:14:00|3055.29|3046.09|3055.39|3046.19|3055.77|3046.57|3055.29|3046.09|27
1650226450000|2022-04-17 20:14:10|3055.3|3046.1|3055.28|3046.08|3055.3|3046.1|3055.15|3045.95|28
1650226460000|2022-04-17 20:14:20|3055.2|3046|3055.18|3045.98|3055.28|3046.08|3055.14|3045.94|31
1650226470000|2022-04-17 20:14:30|3055.19|3045.99|3053.97|3044.77|3055.21|3046.01|3053.88|3044.68|30
1650226480000|2022-04-17 20:14:40|3053.98|3044.78|3053.49|3044.29|3053.98|3044.78|3053.41|3044.21|30
1650226490000|2022-04-17 20:14:50|3053.37|3044.17|3053.12|3043.92|3053.37|3044.17|3053.11|3043.91|32
1650226500000|2022-04-17 20:15:00|3053.11|3043.91|3053.61|3044.41|3054.03|3044.83|3053.09|3043.89|30
1650226510000|2022-04-17 20:15:10|3053.62|3044.42|3053.03|3043.83|3053.62|3044.42|3053|3043.8|31
1650226520000|2022-04-17 20:15:20|3053.1|3043.9|3053.07|3043.87|3053.16|3043.96|3052.96|3043.76|24
1650226530000|2022-04-17 20:15:30|3053.06|3043.86|3053.03|3043.83|3053.09|3043.89|3053|3043.8|26
1650226540000|2022-04-17 20:15:40|3052.94|3043.74|3052.8|3043.6|3052.94|3043.74|3052.79|3043.59|27
1650226550000|2022-04-17 20:15:50|3052.79|3043.59|3052.87|3043.67|3053.01|3043.81|3052.77|3043.57|21
1650226560000|2022-04-17 20:16:00|3052.97|3043.77|3052.94|3043.74|3053.01|3043.81|3052.91|3043.71|24
1650226570000|2022-04-17 20:16:10|3052.95|3043.75|3053.08|3043.88|3053.12|3043.92|3052.88|3043.68|24
1650226580000|2022-04-17 20:16:20|3053.09|3043.89|3053.1|3043.9|3053.11|3043.91|3053.07|3043.87|19
1650226590000|2022-04-17 20:16:30|3053.08|3043.88|3053|3043.8|3053.11|3043.91|3052.99|3043.79|19
1650226600000|2022-04-17 20:16:40|3052.99|3043.79|3053.24|3044.04|3053.27|3044.07|3052.99|3043.79|26
1650226610000|2022-04-17 20:16:50|3053.18|3043.98|3053.13|3043.93|3053.25|3044.05|3053.11|3043.91|21
1650226620000|2022-04-17 20:17:00|3053.14|3043.94|3053.15|3043.95|3053.24|3044.04|3053.11|3043.91|25
1650226630000|2022-04-17 20:17:10|3053.13|3043.93|3053.15|3043.95|3053.21|3044.01|3053.11|3043.91|17
1650226640000|2022-04-17 20:17:20|3053.13|3043.93|3053.61|3044.41|3053.61|3044.41|3053.13|3043.93|22
1650226650000|2022-04-17 20:17:30|3053.72|3044.52|3053.53|3044.33|3053.73|3044.53|3053.49|3044.29|18
1650226660000|2022-04-17 20:17:40|3053.43|3044.23|3053.75|3044.55|3053.75|3044.55|3053.36|3044.16|30
1650226670000|2022-04-17 20:17:50|3053.67|3044.47|3054.32|3045.12|3054.38|3045.18|3053.67|3044.47|30
1650226680000|2022-04-17 20:18:00|3054.34|3045.14|3054.33|3045.13|3054.36|3045.16|3054.27|3045.07|32
1650226690000|2022-04-17 20:18:10|3054.3|3045.1|3054.49|3045.29|3054.5|3045.3|3054.27|3045.07|30
1650226700000|2022-04-17 20:18:20|3054.51|3045.31|3054.72|3045.52|3054.72|3045.52|3054.43|3045.23|20
1650226710000|2022-04-17 20:18:30|3054.7|3045.5|3054.83|3045.63|3054.94|3045.74|3054.64|3045.44|24
1650226720000|2022-04-17 20:18:40|3054.93|3045.73|3054.93|3045.73|3054.99|3045.79|3054.8|3045.6|29
1650226730000|2022-04-17 20:18:50|3054.92|3045.72|3054.92|3045.72|3054.94|3045.74|3054.9|3045.7|10
1650226740000|2022-04-17 20:19:00|3054.96|3045.76|3054.93|3045.73|3054.96|3045.76|3054.89|3045.69|17
1650226750000|2022-04-17 20:19:10|3054.92|3045.72|3054.74|3045.54|3054.94|3045.74|3054.72|3045.52|24
1650226760000|2022-04-17 20:19:20|3054.78|3045.58|3054.73|3045.53|3054.8|3045.6|3054.73|3045.53|23
1650226770000|2022-04-17 20:19:30|3054.75|3045.55|3054.72|3045.52|3054.78|3045.58|3054.71|3045.51|21
1650226780000|2022-04-17 20:19:40|3054.6|3045.4|3054.97|3045.77|3054.97|3045.77|3054.59|3045.39|11
1650226790000|2022-04-17 20:19:50|3055.02|3045.82|3055.04|3045.84|3055.07|3045.87|3054.96|3045.76|14
1650226800000|2022-04-17 20:20:00|3055.05|3045.85|3055.59|3046.39|3055.89|3046.69|3055.05|3045.85|33
1650226810000|2022-04-17 20:20:10|3055.62|3046.42|3056.37|3047.17|3056.37|3047.17|3055.62|3046.42|21
1650226820000|2022-04-17 20:20:20|3056.46|3047.26|3056.74|3047.54|3056.76|3047.56|3056.46|3047.26|19
1650226830000|2022-04-17 20:20:30|3056.75|3047.55|3057.39|3048.19|3057.45|3048.25|3056.65|3047.45|29
1650226840000|2022-04-17 20:20:40|3057.38|3048.18|3057.09|3047.89|3057.45|3048.25|3057.09|3047.89|24
1650226850000|2022-04-17 20:20:50|3057.08|3047.88|3056.91|3047.71|3057.08|3047.88|3056.86|3047.66|22
1650226860000|2022-04-17 20:21:00|3056.85|3047.65|3056.84|3047.64|3056.94|3047.74|3056.81|3047.61|28
1650226870000|2022-04-17 20:21:10|3056.77|3047.57|3057.11|3047.91|3057.13|3047.93|3056.75|3047.55|20
1650226880000|2022-04-17 20:21:20|3057.12|3047.92|3057.41|3048.21|3057.44|3048.24|3057.12|3047.92|18
1650226890000|2022-04-17 20:21:30|3057.36|3048.16|3057.38|3048.18|3057.4|3048.2|3057.29|3048.09|22
1650226900000|2022-04-17 20:21:40|3057.36|3048.16|3057.37|3048.17|3057.45|3048.25|3057.36|3048.16|9
1650226910000|2022-04-17 20:21:50|3057.38|3048.18|3057.33|3048.13|3057.38|3048.18|3057.19|3047.99|22
1650226920000|2022-04-17 20:22:00|3057.26|3048.06|3057.16|3047.96|3057.36|3048.16|3057.16|3047.96|31
1650226930000|2022-04-17 20:22:10|3057.17|3047.97|3057.01|3047.81|3057.25|3048.05|3057.01|3047.81|24
1650226940000|2022-04-17 20:22:20|3056.99|3047.79|3057.13|3047.93|3057.13|3047.93|3056.99|3047.79|6
1650226950000|2022-04-17 20:22:30|3057.04|3047.84|3055.8|3046.6|3057.05|3047.85|3055.69|3046.49|29
1650226960000|2022-04-17 20:22:40|3055.76|3046.56|3055.76|3046.56|3055.87|3046.67|3055.72|3046.52|29
1650226970000|2022-04-17 20:22:50|3055.77|3046.57|3056.64|3047.44|3056.77|3047.57|3055.77|3046.57|30
1650226980000|2022-04-17 20:23:00|3056.65|3047.45|3056.69|3047.49|3056.78|3047.58|3056.65|3047.45|31
1650226990000|2022-04-17 20:23:10|3056.68|3047.48|3056.65|3047.45|3056.71|3047.51|3056.59|3047.39|24
1650227000000|2022-04-17 20:23:20|3056.59|3047.39|3056.63|3047.43|3056.71|3047.51|3056.59|3047.39|23
1650227010000|2022-04-17 20:23:30|3056.64|3047.44|3056.39|3047.19|3056.68|3047.48|3056.32|3047.12|26
1650227020000|2022-04-17 20:23:40|3056.38|3047.18|3056.59|3047.39|3056.65|3047.45|3056.38|3047.18|32
1650227030000|2022-04-17 20:23:50|3056.61|3047.41|3056.6|3047.4|3056.63|3047.43|3056.57|3047.37|17
1650227040000|2022-04-17 20:24:00|3056.58|3047.38|3056.61|3047.41|3056.65|3047.45|3056.55|3047.35|22
1650227050000|2022-04-17 20:24:10|3056.63|3047.43|3056.82|3047.62|3056.82|3047.62|3056.59|3047.39|24
1650227060000|2022-04-17 20:24:20|3056.76|3047.56|3056.75|3047.55|3056.83|3047.63|3056.74|3047.54|12
1650227070000|2022-04-17 20:24:30|3056.76|3047.56|3056.73|3047.53|3056.82|3047.62|3056.71|3047.51|17
1650227080000|2022-04-17 20:24:40|3056.78|3047.58|3056.78|3047.58|3056.81|3047.61|3056.75|3047.55|7
1650227090000|2022-04-17 20:24:50|3056.77|3047.57|3056.78|3047.58|3056.78|3047.58|3056.76|3047.56|10
1650227100000|2022-04-17 20:25:00|3056.77|3047.57|3054.84|3045.64|3056.78|3047.58|3054.58|3045.38|36
1650227110000|2022-04-17 20:25:10|3054.85|3045.65|3055.34|3046.14|3055.38|3046.18|3054.54|3045.34|30
1650227120000|2022-04-17 20:25:20|3055.33|3046.13|3055.24|3046.04|3055.35|3046.15|3055.24|3046.04|18
1650227130000|2022-04-17 20:25:30|3055.27|3046.07|3055.24|3046.04|3055.34|3046.14|3055.22|3046.02|22
1650227140000|2022-04-17 20:25:40|3055.23|3046.03|3055.14|3045.94|3055.24|3046.04|3055.14|3045.94|13
1650227150000|2022-04-17 20:25:50|3055.17|3045.97|3054.62|3045.42|3055.17|3045.97|3054.58|3045.38|31
1650227160000|2022-04-17 20:26:00|3054.61|3045.41|3054.64|3045.44|3054.68|3045.48|3054.61|3045.41|20
1650227170000|2022-04-17 20:26:10|3054.66|3045.46|3054.72|3045.52|3054.72|3045.52|3054.63|3045.43|11
1650227180000|2022-04-17 20:26:20|3054.8|3045.6|3054.77|3045.57|3054.81|3045.61|3054.66|3045.46|23
1650227190000|2022-04-17 20:26:30|3054.79|3045.59|3054.8|3045.6|3054.82|3045.62|3054.53|3045.33|24
1650227200000|2022-04-17 20:26:40|3054.76|3045.56|3054.59|3045.39|3054.77|3045.57|3054.58|3045.38|25
1650227210000|2022-04-17 20:26:50|3054.6|3045.4|3054.61|3045.41|3054.63|3045.43|3054.56|3045.36|16
1650227220000|2022-04-17 20:27:00|3054.62|3045.42|3054.62|3045.42|3054.77|3045.57|3054.53|3045.33|29
1650227230000|2022-04-17 20:27:10|3054.64|3045.44|3054.64|3045.44|3054.72|3045.52|3054.59|3045.39|22
1650227240000|2022-04-17 20:27:20|3054.58|3045.38|3054.74|3045.54|3054.84|3045.64|3054.58|3045.38|29
1650227250000|2022-04-17 20:27:30|3054.73|3045.53|3054.97|3045.77|3054.97|3045.77|3054.73|3045.53|28
1650227260000|2022-04-17 20:27:40|3054.91|3045.71|3054.91|3045.71|3054.97|3045.77|3054.79|3045.59|25
1650227270000|2022-04-17 20:27:50|3054.92|3045.72|3054.91|3045.71|3055.01|3045.81|3054.8|3045.6|27
1650227280000|2022-04-17 20:28:00|3054.82|3045.62|3055.05|3045.85|3055.06|3045.86|3054.82|3045.62|26
1650227290000|2022-04-17 20:28:10|3055.04|3045.84|3055.04|3045.84|3055.15|3045.95|3055|3045.8|26
1650227300000|2022-04-17 20:28:20|3054.96|3045.76|3055.03|3045.83|3055.1|3045.9|3054.96|3045.76|34
1650227310000|2022-04-17 20:28:30|3055.04|3045.84|3054.01|3044.81|3055.04|3045.84|3054|3044.8|26
1650227320000|2022-04-17 20:28:40|3054|3044.8|3054.84|3045.64|3054.85|3045.65|3053.99|3044.79|31
1650227330000|2022-04-17 20:28:50|3054.81|3045.61|3054.76|3045.56|3054.81|3045.61|3054.59|3045.39|25
1650227340000|2022-04-17 20:29:00|3054.77|3045.57|3054.9|3045.7|3054.98|3045.78|3054.71|3045.51|28
1650227350000|2022-04-17 20:29:10|3054.87|3045.67|3054.83|3045.63|3054.91|3045.71|3054.83|3045.63|21
1650227360000|2022-04-17 20:29:20|3054.85|3045.65|3054.86|3045.66|3054.9|3045.7|3054.85|3045.65|17
1650227370000|2022-04-17 20:29:30|3054.87|3045.67|3054.97|3045.77|3055.03|3045.83|3054.87|3045.67|23
1650227380000|2022-04-17 20:29:40|3054.98|3045.78|3055.32|3046.12|3055.33|3046.13|3054.9|3045.7|23
1650227390000|2022-04-17 20:29:50|3055.31|3046.11|3055.36|3046.16|3055.36|3046.16|3055.29|3046.09|16
1650227400000|2022-04-17 20:30:00|3055.34|3046.14|3054.11|3044.91|3055.36|3046.16|3054.11|3044.91|27
1650227410000|2022-04-17 20:30:10|3054.21|3045.01|3054.57|3045.37|3054.75|3045.55|3054.21|3045.01|26
1650227420000|2022-04-17 20:30:20|3054.59|3045.39|3054.9|3045.7|3054.9|3045.7|3054.51|3045.31|23
1650227430000|2022-04-17 20:30:30|3054.91|3045.71|3055.89|3046.69|3055.91|3046.71|3054.86|3045.66|26
1650227440000|2022-04-17 20:30:40|3055.82|3046.62|3055.87|3046.67|3055.93|3046.73|3055.82|3046.62|31
1650227450000|2022-04-17 20:30:50|3055.85|3046.65|3055.9|3046.7|3055.9|3046.7|3055.81|3046.61|29
1650227460000|2022-04-17 20:31:00|3055.87|3046.67|3056.19|3046.99|3056.28|3047.08|3055.77|3046.57|26
1650227470000|2022-04-17 20:31:10|3056.29|3047.09|3056.29|3047.09|3056.32|3047.12|3056.21|3047.01|22
1650227480000|2022-04-17 20:31:20|3056.28|3047.08|3056.41|3047.21|3056.41|3047.21|3056.19|3046.99|30
1650227490000|2022-04-17 20:31:30|3056.4|3047.2|3056.61|3047.41|3056.69|3047.49|3056.36|3047.16|26
1650227500000|2022-04-17 20:31:40|3056.59|3047.39|3057.77|3048.57|3057.79|3048.59|3056.57|3047.37|24
1650227510000|2022-04-17 20:31:50|3057.79|3048.59|3058|3048.8|3058.04|3048.84|3057.75|3048.55|27
1650227520000|2022-04-17 20:32:00|3058.02|3048.82|3058.26|3049.06|3058.4|3049.2|3057.91|3048.71|27
1650227530000|2022-04-17 20:32:10|3058.3|3049.1|3059.2|3050|3059.22|3050.02|3058.23|3049.03|30
1650227540000|2022-04-17 20:32:20|3059.21|3050.01|3059.61|3050.41|3059.62|3050.42|3059.17|3049.97|32
1650227550000|2022-04-17 20:32:30|3059.55|3050.35|3059.61|3050.41|3059.65|3050.45|3059.51|3050.31|21
1650227560000|2022-04-17 20:32:40|3059.6|3050.4|3059.61|3050.41|3059.67|3050.47|3059.42|3050.22|33
1650227570000|2022-04-17 20:32:50|3059.58|3050.38|3059.59|3050.39|3059.63|3050.43|3059.52|3050.32|25
1650227580000|2022-04-17 20:33:00|3059.6|3050.4|3059.61|3050.41|3059.63|3050.43|3059.57|3050.37|14
1650227590000|2022-04-17 20:33:10|3059.56|3050.36|3059.57|3050.37|3059.62|3050.42|3059.52|3050.32|13
1650227600000|2022-04-17 20:33:20|3059.55|3050.35|3059.61|3050.41|3059.62|3050.42|3059.53|3050.33|16
1650227610000|2022-04-17 20:33:30|3059.62|3050.42|3059.63|3050.43|3059.63|3050.43|3059.59|3050.39|9
1650227620000|2022-04-17 20:33:40|3059.51|3050.31|3059.12|3049.92|3059.63|3050.43|3059.12|3049.92|3
1650227630000|2022-04-17 20:33:50|3059.09|3049.89|3057.97|3048.77|3059.62|3050.42|3057.97|3048.77|22
1650227640000|2022-04-17 20:34:00|3058.01|3048.81|3057.75|3048.55|3058.25|3049.05|3057.71|3048.51|25
1650227650000|2022-04-17 20:34:10|3057.73|3048.53|3057.56|3048.36|3057.77|3048.57|3057.54|3048.34|33
1650227660000|2022-04-17 20:34:20|3057.58|3048.38|3057.57|3048.37|3057.68|3048.48|3057.54|3048.34|34
1650227670000|2022-04-17 20:34:30|3057.61|3048.41|3057.99|3048.79|3058.07|3048.87|3057.57|3048.37|32
1650227680000|2022-04-17 20:34:40|3058|3048.8|3058|3048.8|3058.08|3048.88|3057.93|3048.73|18
1650227690000|2022-04-17 20:34:50|3057.92|3048.72|3058.04|3048.84|3058.06|3048.86|3057.92|3048.72|24
1650227700000|2022-04-17 20:35:00|3058.05|3048.85|3057.54|3048.34|3058.05|3048.85|3057.53|3048.33|26
1650227710000|2022-04-17 20:35:10|3057.55|3048.35|3058.06|3048.86|3058.06|3048.86|3057.34|3048.14|22
1650227720000|2022-04-17 20:35:20|3058.07|3048.87|3058.35|3049.15|3058.39|3049.19|3057.99|3048.79|24
1650227730000|2022-04-17 20:35:30|3058.37|3049.17|3058.35|3049.15|3058.37|3049.17|3058.21|3049.01|21
1650227740000|2022-04-17 20:35:40|3058.47|3049.27|3058.53|3049.33|3058.55|3049.35|3058.45|3049.25|24
1650227750000|2022-04-17 20:35:50|3058.5|3049.3|3058.48|3049.28|3058.51|3049.31|3058.36|3049.16|26
1650227760000|2022-04-17 20:36:00|3058.37|3049.17|3058.41|3049.21|3058.45|3049.25|3058.37|3049.17|27
1650227770000|2022-04-17 20:36:10|3058.43|3049.23|3057.62|3048.42|3058.43|3049.23|3057.62|3048.42|20
1650227780000|2022-04-17 20:36:20|3057.59|3048.39|3057.63|3048.43|3057.63|3048.43|3057.34|3048.14|29
1650227790000|2022-04-17 20:36:30|3057.57|3048.37|3057.63|3048.43|3057.64|3048.44|3057.51|3048.31|24
1650227800000|2022-04-17 20:36:40|3057.64|3048.44|3057.57|3048.37|3057.68|3048.48|3057.57|3048.37|21
1650227810000|2022-04-17 20:36:50|3057.62|3048.42|3057.86|3048.66|3057.86|3048.66|3057.35|3048.15|28
1650227820000|2022-04-17 20:37:00|3057.84|3048.64|3057.79|3048.59|3057.84|3048.64|3057.75|3048.55|23
1650227830000|2022-04-17 20:37:10|3057.74|3048.54|3058.38|3049.18|3058.39|3049.19|3057.74|3048.54|29
1650227840000|2022-04-17 20:37:20|3058.39|3049.19|3058.26|3049.06|3058.43|3049.23|3058.17|3048.97|27
1650227850000|2022-04-17 20:37:30|3058.23|3049.03|3059.08|3049.88|3059.08|3049.88|3058.18|3048.98|24
1650227860000|2022-04-17 20:37:40|3059.18|3049.98|3060.34|3051.14|3060.39|3051.19|3059.18|3049.98|31
1650227870000|2022-04-17 20:37:50|3060.33|3051.13|3060.26|3051.06|3060.36|3051.16|3060.26|3051.06|21
1650227880000|2022-04-17 20:38:00|3060.25|3051.05|3060.13|3050.93|3060.37|3051.17|3059.97|3050.77|30
1650227890000|2022-04-17 20:38:10|3060.14|3050.94|3059.18|3049.98|3060.14|3050.94|3059.18|3049.98|25
1650227900000|2022-04-17 20:38:20|3059.14|3049.94|3058.78|3049.58|3059.22|3050.02|3058.74|3049.54|22
1650227910000|2022-04-17 20:38:30|3058.77|3049.57|3058.76|3049.56|3058.8|3049.6|3058.7|3049.5|28
1650227920000|2022-04-17 20:38:40|3058.63|3049.43|3058.4|3049.2|3058.67|3049.47|3058.4|3049.2|26
1650227930000|2022-04-17 20:38:50|3058.39|3049.19|3057.92|3048.72|3058.51|3049.31|3057.92|3048.72|25
1650227940000|2022-04-17 20:39:00|3057.91|3048.71|3057.8|3048.6|3057.93|3048.73|3057.71|3048.51|29
1650227950000|2022-04-17 20:39:10|3057.81|3048.61|3057.86|3048.66|3057.87|3048.67|3057.73|3048.53|26
1650227960000|2022-04-17 20:39:20|3057.84|3048.64|3057.84|3048.64|3057.9|3048.7|3057.76|3048.56|24
1650227970000|2022-04-17 20:39:30|3057.88|3048.68|3057.64|3048.44|3057.88|3048.68|3057.57|3048.37|26
1650227980000|2022-04-17 20:39:40|3057.66|3048.46|3057.61|3048.41|3057.66|3048.46|3057.56|3048.36|14
1650227990000|2022-04-17 20:39:50|3057.62|3048.42|3057.65|3048.45|3057.66|3048.46|3057.59|3048.39|19
1650228000000|2022-04-17 20:40:00|3057.64|3048.44|3057.95|3048.75|3058.65|3049.45|3057.64|3048.44|31
1650228010000|2022-04-17 20:40:10|3057.84|3048.64|3057.99|3048.79|3058|3048.8|3057.83|3048.63|13
1650228020000|2022-04-17 20:40:20|3057.98|3048.78|3059.01|3049.81|3059.1|3049.9|3057.98|3048.78|19
1650228030000|2022-04-17 20:40:30|3058.95|3049.75|3059|3049.8|3059.02|3049.82|3058.95|3049.75|14
1650228040000|2022-04-17 20:40:40|3058.96|3049.76|3058.72|3049.52|3058.99|3049.79|3058.62|3049.42|26
1650228050000|2022-04-17 20:40:50|3058.68|3049.48|3058.67|3049.47|3058.75|3049.55|3058.67|3049.47|20
1650228060000|2022-04-17 20:41:00|3058.71|3049.51|3058.73|3049.53|3058.75|3049.55|3058.69|3049.49|18
1650228070000|2022-04-17 20:41:10|3058.72|3049.52|3058.68|3049.48|3058.92|3049.72|3058.66|3049.46|23
1650228080000|2022-04-17 20:41:20|3058.67|3049.47|3058.67|3049.47|3058.71|3049.51|3058.64|3049.44|25
1650228090000|2022-04-17 20:41:30|3058.68|3049.48|3058.68|3049.48|3058.73|3049.53|3058.65|3049.45|27
1650228100000|2022-04-17 20:41:40|3058.75|3049.55|3058.75|3049.55|3058.8|3049.6|3058.74|3049.54|17
1650228110000|2022-04-17 20:41:50|3058.73|3049.53|3058.71|3049.51|3058.76|3049.56|3058.69|3049.49|30
1650228120000|2022-04-17 20:42:00|3058.72|3049.52|3058.7|3049.5|3058.73|3049.53|3058.68|3049.48|21
1650228130000|2022-04-17 20:42:10|3058.73|3049.53|3058.69|3049.49|3058.73|3049.53|3058.66|3049.46|22
1650228140000|2022-04-17 20:42:20|3058.68|3049.48|3058.65|3049.45|3058.71|3049.51|3058.65|3049.45|22
1650228150000|2022-04-17 20:42:30|3058.64|3049.44|3058.21|3049.01|3058.64|3049.44|3058.21|3049.01|25
1650228160000|2022-04-17 20:42:40|3058.29|3049.09|3058.36|3049.16|3058.41|3049.21|3058.27|3049.07|26
1650228170000|2022-04-17 20:42:50|3058.38|3049.18|3058.63|3049.43|3058.68|3049.48|3058.38|3049.18|17
1650228180000|2022-04-17 20:43:00|3058.68|3049.48|3058.61|3049.41|3058.69|3049.49|3058.61|3049.41|16
1650228190000|2022-04-17 20:43:10|3058.6|3049.4|3057.82|3048.62|3058.67|3049.47|3057.81|3048.61|31
1650228200000|2022-04-17 20:43:20|3057.85|3048.65|3057.87|3048.67|3058.01|3048.81|3057.75|3048.55|26
1650228210000|2022-04-17 20:43:30|3057.9|3048.7|3057.92|3048.72|3057.98|3048.78|3057.86|3048.66|30
1650228220000|2022-04-17 20:43:40|3058.01|3048.81|3057.58|3048.38|3058.02|3048.82|3057.58|3048.38|23
1650228230000|2022-04-17 20:43:50|3057.59|3048.39|3057.6|3048.4|3057.69|3048.49|3057.59|3048.39|25
1650228240000|2022-04-17 20:44:00|3057.65|3048.45|3057.69|3048.49|3057.74|3048.54|3057.62|3048.42|29
1650228250000|2022-04-17 20:44:10|3057.68|3048.48|3057.69|3048.49|3057.75|3048.55|3057.65|3048.45|19
1650228260000|2022-04-17 20:44:20|3057.7|3048.5|3057.72|3048.52|3057.76|3048.56|3057.66|3048.46|22
1650228270000|2022-04-17 20:44:30|3057.71|3048.51|3057.71|3048.51|3057.76|3048.56|3057.67|3048.47|22
1650228280000|2022-04-17 20:44:40|3057.66|3048.46|3057.64|3048.44|3057.72|3048.52|3057.62|3048.42|22
1650228290000|2022-04-17 20:44:50|3057.65|3048.45|3057.61|3048.41|3057.7|3048.5|3057.51|3048.31|16
1650228300000|2022-04-17 20:45:00|3057.6|3048.4|3057.65|3048.45|3057.7|3048.5|3057.57|3048.37|23
1650228310000|2022-04-17 20:45:10|3057.66|3048.46|3057.66|3048.46|3057.68|3048.48|3057.52|3048.32|22
1650228320000|2022-04-17 20:45:20|3057.68|3048.48|3057.66|3048.46|3057.68|3048.48|3057.61|3048.41|15
1650228330000|2022-04-17 20:45:30|3057.67|3048.47|3057.68|3048.48|3058.1|3048.9|3057.61|3048.41|30
1650228340000|2022-04-17 20:45:40|3057.62|3048.42|3056.9|3047.7|3057.63|3048.43|3056.87|3047.67|24
1650228350000|2022-04-17 20:45:50|3056.77|3047.57|3056.36|3047.16|3056.8|3047.6|3056.3|3047.1|22
1650228360000|2022-04-17 20:46:00|3056.32|3047.12|3056.33|3047.13|3056.4|3047.2|3056.31|3047.11|16
1650228370000|2022-04-17 20:46:10|3056.32|3047.12|3056.41|3047.21|3056.42|3047.22|3056.31|3047.11|13
1650228380000|2022-04-17 20:46:20|3056.42|3047.22|3056.29|3047.09|3056.42|3047.22|3056.29|3047.09|22
1650228390000|2022-04-17 20:46:30|3056.3|3047.1|3056.35|3047.15|3056.35|3047.15|3056.27|3047.07|14
1650228400000|2022-04-17 20:46:40|3056.36|3047.16|3056.29|3047.09|3056.37|3047.17|3056.25|3047.05|22
1650228410000|2022-04-17 20:46:50|3056.25|3047.05|3056.35|3047.15|3056.35|3047.15|3056.24|3047.04|11
1650228420000|2022-04-17 20:47:00|3056.38|3047.18|3056.26|3047.06|3056.38|3047.18|3056.24|3047.04|27
1650228430000|2022-04-17 20:47:10|3056.27|3047.07|3055.98|3046.78|3056.28|3047.08|3055.97|3046.77|22
1650228440000|2022-04-17 20:47:20|3056|3046.8|3055.54|3046.34|3056.01|3046.81|3055.5|3046.3|35
1650228450000|2022-04-17 20:47:30|3055.55|3046.35|3055.52|3046.32|3055.62|3046.42|3055.47|3046.27|26
1650228460000|2022-04-17 20:47:40|3055.54|3046.34|3055|3045.8|3055.56|3046.36|3054.99|3045.79|29
1650228470000|2022-04-17 20:47:50|3054.98|3045.78|3054.76|3045.56|3055.05|3045.85|3054.69|3045.49|33
1650228480000|2022-04-17 20:48:00|3054.73|3045.53|3055.46|3046.26|3055.52|3046.32|3054.73|3045.53|30
1650228490000|2022-04-17 20:48:10|3055.5|3046.3|3055.39|3046.19|3055.52|3046.32|3055.38|3046.18|22
1650228500000|2022-04-17 20:48:20|3055.41|3046.21|3055.39|3046.19|3055.48|3046.28|3055.33|3046.13|22
1650228510000|2022-04-17 20:48:30|3055.43|3046.23|3053|3043.8|3055.47|3046.27|3053|3043.8|33
1650228520000|2022-04-17 20:48:40|3052.98|3043.78|3052.67|3043.47|3053.05|3043.85|3052.6|3043.4|31
1650228530000|2022-04-17 20:48:50|3052.66|3043.46|3052.76|3043.56|3052.8|3043.6|3052.36|3043.16|35
1650228540000|2022-04-17 20:49:00|3052.74|3043.54|3052.71|3043.51|3052.77|3043.57|3052.69|3043.49|25
1650228550000|2022-04-17 20:49:10|3052.73|3043.53|3052.97|3043.77|3053.11|3043.91|3052.7|3043.5|26
1650228560000|2022-04-17 20:49:20|3052.98|3043.78|3052.4|3043.2|3052.98|3043.78|3052.4|3043.2|21
1650228570000|2022-04-17 20:49:30|3052.44|3043.24|3052.45|3043.25|3052.45|3043.25|3052.2|3043|32
1650228580000|2022-04-17 20:49:40|3052.44|3043.24|3052.28|3043.08|3052.67|3043.47|3052.26|3043.06|26
1650228590000|2022-04-17 20:49:50|3052.29|3043.09|3052.12|3042.92|3052.37|3043.17|3051.81|3042.61|27
1650228600000|2022-04-17 20:50:00|3052.14|3042.94|3052.15|3042.95|3052.53|3043.33|3052.1|3042.9|30
1650228610000|2022-04-17 20:50:10|3052.16|3042.96|3051.97|3042.77|3052.17|3042.97|3051.88|3042.68|20
1650228620000|2022-04-17 20:50:20|3051.89|3042.69|3051.05|3041.85|3052.03|3042.83|3051.03|3041.83|31
1650228630000|2022-04-17 20:50:30|3051.09|3041.89|3049.85|3040.65|3051.11|3041.91|3049.82|3040.62|33
1650228640000|2022-04-17 20:50:40|3049.83|3040.63|3049.85|3040.65|3049.9|3040.7|3049.79|3040.59|24
1650228650000|2022-04-17 20:50:50|3049.82|3040.62|3049.76|3040.56|3049.9|3040.7|3049.75|3040.55|33
1650228660000|2022-04-17 20:51:00|3049.73|3040.53|3050.2|3041|3050.25|3041.05|3049.44|3040.24|34
1650228670000|2022-04-17 20:51:10|3050.18|3040.98|3049.82|3040.62|3050.23|3041.03|3049.78|3040.58|25
1650228680000|2022-04-17 20:51:20|3049.81|3040.61|3051.26|3042.06|3051.64|3042.44|3049.74|3040.54|32
1650228690000|2022-04-17 20:51:30|3051.34|3042.14|3051.79|3042.59|3051.79|3042.59|3051.34|3042.14|30
1650228700000|2022-04-17 20:51:40|3051.78|3042.58|3051.84|3042.64|3051.87|3042.67|3051.73|3042.53|22
1650228710000|2022-04-17 20:51:50|3051.85|3042.65|3051.84|3042.64|3051.87|3042.67|3051.81|3042.61|21
1650228720000|2022-04-17 20:52:00|3051.86|3042.66|3051.21|3042.01|3051.87|3042.67|3051.16|3041.96|26
1650228730000|2022-04-17 20:52:10|3051.2|3042|3050.75|3041.55|3051.2|3042|3050.73|3041.53|23
1650228740000|2022-04-17 20:52:20|3050.77|3041.57|3050.8|3041.6|3050.8|3041.6|3050.61|3041.41|16
1650228750000|2022-04-17 20:52:30|3050.79|3041.59|3051.15|3041.95|3051.21|3042.01|3050.78|3041.58|17
1650228760000|2022-04-17 20:52:40|3051.16|3041.96|3051.66|3042.46|3051.72|3042.52|3051.15|3041.95|14
1650228770000|2022-04-17 20:52:50|3051.68|3042.48|3051.52|3042.32|3051.68|3042.48|3051.45|3042.25|13
1650228780000|2022-04-17 20:53:00|3051.54|3042.34|3051.55|3042.35|3051.59|3042.39|3051.53|3042.33|19
1650228790000|2022-04-17 20:53:10|3051.56|3042.36|3051.65|3042.45|3051.65|3042.45|3051.45|3042.25|18
1650228800000|2022-04-17 20:53:20|3051.7|3042.5|3051.79|3042.59|3051.79|3042.59|3051.45|3042.25|24
1650228810000|2022-04-17 20:53:30|3051.81|3042.61|3052.31|3043.11|3052.4|3043.2|3051.81|3042.61|19
1650228820000|2022-04-17 20:53:40|3052.33|3043.13|3052.12|3042.92|3052.33|3043.13|3052.12|3042.92|10
1650228830000|2022-04-17 20:53:50|3052.14|3042.94|3052.11|3042.91|3052.22|3043.02|3052.11|3042.91|25
1650228840000|2022-04-17 20:54:00|3052.08|3042.88|3052.12|3042.92|3052.13|3042.93|3052.04|3042.84|19
1650228850000|2022-04-17 20:54:10|3052.08|3042.88|3051.09|3041.89|3052.08|3042.88|3051.03|3041.83|19
1650228860000|2022-04-17 20:54:20|3051.07|3041.87|3051.06|3041.86|3051.08|3041.88|3051|3041.8|27
1650228870000|2022-04-17 20:54:30|3050.99|3041.79|3051.04|3041.84|3051.16|3041.96|3050.97|3041.77|29
1650228880000|2022-04-17 20:54:40|3051.05|3041.85|3051.1|3041.9|3051.16|3041.96|3051.02|3041.82|29
1650228890000|2022-04-17 20:54:50|3051.06|3041.86|3050.85|3041.65|3051.11|3041.91|3050.81|3041.61|23
1650228900000|2022-04-17 20:55:00|3050.82|3041.62|3050.89|3041.69|3051|3041.8|3050.25|3041.05|24
1650228910000|2022-04-17 20:55:10|3050.91|3041.71|3050.77|3041.57|3050.91|3041.71|3050.74|3041.54|15
1650228920000|2022-04-17 20:55:20|3050.79|3041.59|3051.55|3042.35|3051.62|3042.42|3050.79|3041.59|22
1650228930000|2022-04-17 20:55:30|3051.61|3042.41|3051.67|3042.47|3051.77|3042.57|3051.58|3042.38|20
1650228940000|2022-04-17 20:55:40|3051.62|3042.42|3051.72|3042.52|3051.74|3042.54|3051.62|3042.42|17
1650228950000|2022-04-17 20:55:50|3051.7|3042.5|3051.64|3042.44|3051.72|3042.52|3051.6|3042.4|22
1650228960000|2022-04-17 20:56:00|3051.62|3042.42|3051.73|3042.53|3051.78|3042.58|3051.6|3042.4|20
1650228970000|2022-04-17 20:56:10|3051.66|3042.46|3051.53|3042.33|3051.7|3042.5|3051.53|3042.33|17
1650228980000|2022-04-17 20:56:20|3051.52|3042.32|3051.49|3042.29|3051.53|3042.33|3051.24|3042.04|13
1650228990000|2022-04-17 20:56:30|3051.47|3042.27|3050.81|3041.61|3051.47|3042.27|3050.81|3041.61|20
1650229000000|2022-04-17 20:56:40|3050.76|3041.56|3050.93|3041.73|3050.95|3041.75|3050.73|3041.53|27
1650229010000|2022-04-17 20:56:50|3050.95|3041.75|3050.76|3041.56|3050.95|3041.75|3050.76|3041.56|16
1650229020000|2022-04-17 20:57:00|3050.82|3041.62|3050.88|3041.68|3050.89|3041.69|3050.76|3041.56|16
1650229030000|2022-04-17 20:57:10|3050.91|3041.71|3050.8|3041.6|3050.91|3041.71|3050.74|3041.54|16
1650229040000|2022-04-17 20:57:20|3050.79|3041.59|3050.79|3041.59|3050.81|3041.61|3050.79|3041.59|7
1650229050000|2022-04-17 20:57:30|3050.81|3041.61|3051.6|3042.4|3051.6|3042.4|3050.71|3041.51|28
1650229060000|2022-04-17 20:57:40|3051.56|3042.36|3051.55|3042.35|3051.6|3042.4|3051.51|3042.31|20
1650229070000|2022-04-17 20:57:50|3051.56|3042.36|3051.68|3042.48|3051.75|3042.55|3051.54|3042.34|23
1650229080000|2022-04-17 20:58:00|3051.71|3042.51|3051.8|3042.6|3051.8|3042.6|3051.65|3042.45|25
1650229090000|2022-04-17 20:58:10|3051.75|3042.55|3051.68|3042.48|3051.8|3042.6|3051.62|3042.42|32
1650229100000|2022-04-17 20:58:20|3051.64|3042.44|3051.56|3042.36|3051.67|3042.47|3051.55|3042.35|24
1650229110000|2022-04-17 20:58:30|3051.61|3042.41|3051.91|3042.71|3051.96|3042.76|3051.57|3042.37|29
1650229120000|2022-04-17 20:58:40|3051.93|3042.73|3051.61|3042.41|3051.94|3042.74|3051.61|3042.41|24
1650229130000|2022-04-17 20:58:50|3051.6|3042.4|3051.31|3042.11|3051.61|3042.41|3051.31|3042.11|18
1650229140000|2022-04-17 20:59:00|3051.24|3042.04|3050.86|3041.66|3051.24|3042.04|3050.86|3041.66|20
1650229150000|2022-04-17 20:59:10|3050.95|3041.75|3050.61|3041.41|3050.95|3041.75|3050.37|3041.17|19
1650229160000|2022-04-17 20:59:20|3050.63|3041.43|3050.69|3041.49|3050.69|3041.49|3050.63|3041.43|16
1650229170000|2022-04-17 20:59:30|3050.7|3041.5|3050.52|3041.32|3050.7|3041.5|3050.5|3041.3|28
1650229180000|2022-04-17 20:59:40|3050.54|3041.34|3050.52|3041.32|3050.58|3041.38|3050.52|3041.32|16
1650229190000|2022-04-17 20:59:50|3050.54|3041.34|3050.67|3041.47|3050.75|3041.55|3050.54|3041.34|26
1650229200000|2022-04-17 21:00:00|3050.68|3041.48|3049.69|3040.49|3050.69|3041.49|3049.56|3040.36|30
1650229210000|2022-04-17 21:00:10|3049.78|3040.58|3052.27|3043.07|3052.27|3043.07|3049.78|3040.58|39
1650229220000|2022-04-17 21:00:20|3052.29|3043.09|3052.3|3043.1|3052.42|3043.22|3052.24|3043.04|30
1650229230000|2022-04-17 21:00:30|3052.31|3043.11|3052.76|3043.56|3052.82|3043.62|3052.31|3043.11|28
1650229240000|2022-04-17 21:00:40|3052.73|3043.53|3052.71|3043.51|3052.9|3043.7|3052.65|3043.45|28
1650229250000|2022-04-17 21:00:50|3052.67|3043.47|3052.52|3043.32|3052.94|3043.74|3052.45|3043.25|28
1650229260000|2022-04-17 21:01:00|3052.45|3043.25|3052.43|3043.23|3052.6|3043.4|3052.29|3043.09|26
1650229270000|2022-04-17 21:01:10|3052.42|3043.22|3050.99|3041.79|3052.46|3043.26|3050.85|3041.65|37
1650229280000|2022-04-17 21:01:20|3050.62|3041.42|3049.97|3040.77|3050.62|3041.42|3049.92|3040.72|31
1650229290000|2022-04-17 21:01:30|3050.34|3041.14|3050.11|3040.91|3050.34|3041.14|3049.7|3040.5|29
1650229300000|2022-04-17 21:01:40|3050.23|3041.03|3049.23|3041.53|3050.23|3042.15|3049.23|3041.03|30
1650229310000|2022-04-17 21:01:50|3049.18|3041.48|3049.73|3042.03|3049.94|3042.24|3049.18|3041.48|34
1650229320000|2022-04-17 21:02:00|3049.48|3041.78|3048.93|3041.23|3049.93|3042.23|3048.79|3041.09|33
1650229330000|2022-04-17 21:02:10|3048.76|3041.06|3048.39|3040.69|3048.91|3041.21|3048.37|3040.67|35
1650229340000|2022-04-17 21:02:20|3048.65|3040.95|3047.71|3040.01|3048.81|3041.11|3047.42|3039.72|36
1650229350000|2022-04-17 21:02:30|3047.69|3039.99|3047.68|3039.98|3047.92|3040.22|3047.35|3039.65|32
1650229360000|2022-04-17 21:02:40|3047.67|3039.97|3047.42|3039.72|3047.89|3040.19|3047.31|3039.61|26
1650229370000|2022-04-17 21:02:50|3047.44|3039.74|3046.97|3039.27|3047.63|3039.93|3046.97|3039.27|37
1650229380000|2022-04-17 21:03:00|3047.15|3039.45|3047.29|3039.59|3047.46|3039.76|3047.15|3039.45|25
1650229390000|2022-04-17 21:03:10|3047.36|3039.66|3047.19|3039.49|3047.4|3039.7|3047.06|3039.36|27
1650229400000|2022-04-17 21:03:20|3047.21|3039.51|3047.22|3039.52|3047.28|3039.58|3046.97|3039.27|32
1650229410000|2022-04-17 21:03:30|3047.2|3039.5|3047.01|3039.31|3047.31|3039.61|3046.9|3039.2|22
1650229420000|2022-04-17 21:03:40|3046.96|3039.26|3046.99|3039.29|3046.99|3039.29|3046.78|3039.08|24
1650229430000|2022-04-17 21:03:50|3047.05|3039.35|3047.73|3040.03|3047.79|3040.09|3047.01|3039.31|22
1650229440000|2022-04-17 21:04:00|3047.68|3039.98|3048.29|3040.59|3048.47|3040.77|3047.68|3039.98|27
1650229450000|2022-04-17 21:04:10|3048.37|3040.67|3048.41|3040.71|3048.56|3040.86|3048.34|3040.64|35
1650229460000|2022-04-17 21:04:20|3048.37|3040.67|3048.26|3040.56|3048.49|3040.79|3048.21|3040.51|29
1650229470000|2022-04-17 21:04:30|3048.39|3040.69|3047.93|3040.23|3048.45|3040.75|3047.79|3040.09|35
1650229480000|2022-04-17 21:04:40|3047.96|3040.26|3047.74|3040.04|3047.98|3040.28|3047.62|3039.92|30
1650229490000|2022-04-17 21:04:50|3047.77|3040.07|3047.69|3039.99|3047.87|3040.17|3047.64|3039.94|30
1650229500000|2022-04-17 21:05:00|3047.75|3040.05|3047.66|3039.96|3047.75|3040.05|3047.18|3039.48|32
1650229510000|2022-04-17 21:05:10|3047.71|3040.01|3047.42|3039.72|3047.71|3040.01|3047.42|3039.72|30
1650229520000|2022-04-17 21:05:20|3047.41|3039.71|3047.4|3039.7|3047.56|3039.86|3047.33|3039.63|28
1650229530000|2022-04-17 21:05:30|3047.39|3039.69|3047.49|3039.79|3047.51|3039.81|3047.25|3039.55|25
1650229540000|2022-04-17 21:05:40|3047.48|3039.78|3047.52|3039.82|3047.52|3039.82|3047.39|3039.69|28
1650229550000|2022-04-17 21:05:50|3047.56|3039.86|3047.63|3039.93|3047.91|3040.21|3047.46|3039.76|25
1650229560000|2022-04-17 21:06:00|3047.56|3039.86|3046.85|3039.15|3047.56|3039.86|3046.2|3038.5|28
1650229570000|2022-04-17 21:06:10|3046.89|3039.19|3046.88|3039.18|3047.08|3039.38|3046.88|3039.18|31
1650229580000|2022-04-17 21:06:20|3046.84|3039.14|3046.49|3038.79|3046.89|3039.19|3046.45|3038.75|33
1650229590000|2022-04-17 21:06:30|3046.48|3038.78|3046.77|3039.07|3047.01|3039.31|3046.47|3038.77|22
1650229600000|2022-04-17 21:06:40|3046.79|3039.09|3046.47|3038.77|3046.89|3039.19|3046.45|3038.75|33
1650229610000|2022-04-17 21:06:50|3046.49|3038.79|3046.4|3038.7|3046.94|3039.24|3046.36|3038.66|21
1650229620000|2022-04-17 21:07:00|3046.59|3038.89|3046.52|3038.82|3046.86|3039.16|3046.39|3038.69|21
1650229630000|2022-04-17 21:07:10|3046.53|3038.83|3046.38|3038.68|3046.91|3039.21|3046.38|3038.68|33
1650229640000|2022-04-17 21:07:20|3046.23|3038.53|3046.08|3038.38|3046.57|3038.87|3046.08|3038.38|26
1650229650000|2022-04-17 21:07:30|3045.68|3037.98|3045.7|3038|3046.08|3038.38|3044.85|3037.15|37
1650229660000|2022-04-17 21:07:40|3045.65|3037.95|3045.19|3037.49|3045.65|3037.95|3045.09|3037.39|33
1650229670000|2022-04-17 21:07:50|3045.17|3037.47|3045.15|3037.45|3045.38|3037.68|3045.11|3037.41|30
1650229680000|2022-04-17 21:08:00|3045.17|3037.47|3045.5|3037.8|3045.64|3037.94|3044.83|3037.13|35
1650229690000|2022-04-17 21:08:10|3045.49|3037.79|3045.16|3037.46|3045.51|3037.81|3045.13|3037.43|36
1650229700000|2022-04-17 21:08:20|3045.1|3037.4|3045|3037.3|3045.16|3037.46|3044.74|3037.04|35
1650229710000|2022-04-17 21:08:30|3045.08|3037.38|3044.75|3037.05|3045.08|3037.38|3044.61|3036.91|31
1650229720000|2022-04-17 21:08:40|3044.76|3037.06|3045.12|3037.42|3045.12|3037.42|3044.68|3036.98|34
1650229730000|2022-04-17 21:08:50|3044.92|3037.22|3044.36|3036.66|3045.17|3037.47|3044.36|3036.66|30
1650229740000|2022-04-17 21:09:00|3044.4|3036.7|3045.63|3037.93|3045.63|3037.93|3044.4|3036.7|26
1650229750000|2022-04-17 21:09:10|3045.64|3037.94|3045.73|3038.03|3045.74|3038.04|3045.52|3037.82|20
1650229760000|2022-04-17 21:09:20|3045.75|3038.05|3046.36|3038.66|3046.44|3038.74|3045.61|3037.91|26
1650229770000|2022-04-17 21:09:30|3046.3|3038.6|3045.91|3038.21|3046.57|3038.87|3045.91|3038.21|22
1650229780000|2022-04-17 21:09:40|3046.54|3038.84|3046.34|3038.64|3047.33|3039.63|3046.21|3038.51|29
1650229790000|2022-04-17 21:09:50|3046.43|3038.73|3046.42|3038.72|3046.9|3039.2|3046.32|3038.62|31
1650229800000|2022-04-17 21:10:00|3046.37|3038.67|3046.23|3038.53|3046.63|3038.93|3046.23|3038.53|31
1650229810000|2022-04-17 21:10:10|3046.47|3038.77|3046.82|3039.12|3047.07|3039.37|3046.21|3038.51|36
1650229820000|2022-04-17 21:10:20|3046.85|3039.15|3046.67|3038.97|3046.87|3039.17|3046.27|3038.57|30
1650229830000|2022-04-17 21:10:30|3046.8|3039.1|3046.99|3039.29|3046.99|3039.29|3046.71|3039.01|27
1650229840000|2022-04-17 21:10:40|3046.93|3039.23|3046.69|3038.99|3046.94|3039.24|3046.69|3038.99|25
1650229850000|2022-04-17 21:10:50|3046.67|3038.97|3045.89|3038.19|3046.72|3039.02|3045.89|3038.19|30
1650229860000|2022-04-17 21:11:00|3045.96|3038.26|3045.7|3038|3045.98|3038.28|3045.59|3037.89|36
1650229870000|2022-04-17 21:11:10|3045.68|3037.98|3045.76|3038.06|3045.84|3038.14|3045.65|3037.95|25
1650229880000|2022-04-17 21:11:20|3045.73|3038.03|3045.13|3037.43|3045.73|3038.03|3045.06|3037.36|19
1650229890000|2022-04-17 21:11:30|3045.14|3037.44|3045.11|3037.41|3045.19|3037.49|3045.06|3037.36|17
1650229900000|2022-04-17 21:11:40|3045.23|3037.53|3045.11|3037.41|3045.23|3037.53|3045.11|3037.41|15
1650229910000|2022-04-17 21:11:50|3045.08|3037.38|3045.17|3037.47|3045.18|3037.48|3045.06|3037.36|23
1650229920000|2022-04-17 21:12:00|3045.04|3037.34|3044.82|3037.12|3045.25|3037.55|3044.78|3037.08|29
1650229930000|2022-04-17 21:12:10|3044.79|3037.09|3044.99|3037.29|3045|3037.3|3044.79|3037.09|12
1650229940000|2022-04-17 21:12:20|3044.98|3037.28|3045.31|3037.61|3045.35|3037.65|3044.85|3037.15|26
1650229950000|2022-04-17 21:12:30|3045.35|3037.65|3045.18|3037.48|3045.42|3037.72|3045.17|3037.47|21
1650229960000|2022-04-17 21:12:40|3045.16|3037.46|3045.17|3037.47|3045.28|3037.58|3045.13|3037.43|18
1650229970000|2022-04-17 21:12:50|3045.16|3037.46|3045.12|3037.42|3045.37|3037.67|3045.03|3037.33|27
1650229980000|2022-04-17 21:13:00|3045.11|3037.41|3044.66|3036.96|3045.21|3037.51|3044.44|3036.74|27
1650229990000|2022-04-17 21:13:10|3044.57|3036.87|3044.73|3037.03|3044.78|3037.08|3044.53|3036.83|17
1650230000000|2022-04-17 21:13:20|3044.62|3036.92|3044.55|3036.85|3044.81|3037.11|3044.47|3036.77|26
1650230010000|2022-04-17 21:13:30|3044.63|3036.93|3044.47|3036.77|3044.69|3036.99|3044.31|3036.61|24
1650230020000|2022-04-17 21:13:40|3044.42|3036.72|3043.8|3036.1|3044.46|3036.76|3043.76|3036.06|15
1650230030000|2022-04-17 21:13:50|3043.79|3036.09|3043.5|3035.8|3043.94|3036.24|3043.2|3035.5|30
1650230040000|2022-04-17 21:14:00|3043.59|3035.89|3043.9|3036.2|3043.97|3036.27|3043.59|3035.89|25
1650230050000|2022-04-17 21:14:10|3043.84|3036.14|3043.79|3036.09|3043.96|3036.26|3043.74|3036.04|21
1650230060000|2022-04-17 21:14:20|3043.88|3036.18|3043.77|3036.07|3043.94|3036.24|3043.74|3036.04|33
1650230070000|2022-04-17 21:14:30|3043.74|3036.04|3043.87|3036.17|3043.93|3036.23|3043.65|3035.95|27
1650230080000|2022-04-17 21:14:40|3043.81|3036.11|3043.74|3036.04|3044.06|3036.36|3043.71|3036.01|26
1650230090000|2022-04-17 21:14:50|3043.77|3036.07|3043.7|3036|3043.92|3036.22|3043.67|3035.97|27
1650230100000|2022-04-17 21:15:00|3043.69|3035.99|3043.47|3035.77|3044.02|3036.32|3043.29|3035.59|26
1650230110000|2022-04-17 21:15:10|3043.89|3036.19|3043.37|3035.67|3043.93|3036.23|3043.2|3035.5|24
1650230120000|2022-04-17 21:15:20|3043.38|3035.68|3043.61|3035.91|3044.19|3036.49|3043.01|3035.31|24
1650230130000|2022-04-17 21:15:30|3043.59|3035.89|3043.86|3036.16|3044.12|3036.42|3043.59|3035.89|27
1650230140000|2022-04-17 21:15:40|3043.8|3036.1|3043.88|3036.18|3043.88|3036.18|3043.46|3035.76|28
1650230150000|2022-04-17 21:15:50|3043.59|3035.89|3043.57|3035.87|3043.8|3036.1|3043.56|3035.86|20
1650230160000|2022-04-17 21:16:00|3043.61|3035.91|3043.48|3035.78|3043.71|3036.01|3043.27|3035.57|32
1650230170000|2022-04-17 21:16:10|3043.46|3035.76|3042.61|3034.91|3043.53|3035.83|3042.61|3034.91|31
1650230180000|2022-04-17 21:16:20|3042.63|3034.93|3042.38|3034.68|3042.63|3034.93|3042.36|3034.66|23
1650230190000|2022-04-17 21:16:30|3042.6|3034.9|3041.98|3034.28|3042.71|3035.01|3041.98|3034.28|27
1650230200000|2022-04-17 21:16:40|3041.88|3034.18|3041.81|3034.11|3042.01|3034.31|3041.73|3034.03|31
1650230210000|2022-04-17 21:16:50|3041.73|3034.03|3041.93|3034.23|3041.97|3034.27|3041.72|3034.02|24
1650230220000|2022-04-17 21:17:00|3041.92|3034.22|3041.87|3034.17|3042.32|3034.62|3041.83|3034.13|37
1650230230000|2022-04-17 21:17:10|3041.72|3034.02|3041.92|3034.22|3042.06|3034.36|3041.46|3033.76|31
1650230240000|2022-04-17 21:17:20|3041.81|3034.11|3042.15|3034.45|3042.15|3034.45|3041.79|3034.09|30
1650230250000|2022-04-17 21:17:30|3042.07|3034.37|3042.06|3034.36|3042.21|3034.51|3042|3034.3|28
1650230260000|2022-04-17 21:17:40|3042.09|3034.39|3043.18|3035.48|3043.67|3035.97|3042.09|3034.39|28
1650230270000|2022-04-17 21:17:50|3043.39|3035.69|3044.43|3036.73|3044.69|3036.99|3043.32|3035.62|36
1650230280000|2022-04-17 21:18:00|3044.42|3036.72|3045.66|3037.96|3045.73|3038.03|3044.3|3036.6|35
1650230290000|2022-04-17 21:18:10|3045.41|3037.71|3045.66|3037.96|3046.1|3038.4|3044.94|3037.24|36
1650230300000|2022-04-17 21:18:20|3045.45|3037.75|3045.48|3037.78|3045.76|3038.06|3045.16|3037.46|27
1650230310000|2022-04-17 21:18:30|3045.47|3037.77|3045.46|3037.76|3045.47|3037.77|3045.25|3037.55|23
1650230320000|2022-04-17 21:18:40|3045.53|3037.83|3045.46|3037.76|3045.66|3037.96|3045.41|3037.71|19
1650230330000|2022-04-17 21:18:50|3045.38|3037.68|3045.83|3038.13|3046.26|3038.56|3045.38|3037.68|21
1650230340000|2022-04-17 21:19:00|3045.88|3038.18|3045.96|3038.26|3046.02|3038.32|3045.73|3038.03|26
1650230350000|2022-04-17 21:19:10|3046.04|3038.34|3045.97|3038.27|3046.08|3038.38|3045.96|3038.26|30
1650230360000|2022-04-17 21:19:20|3046.06|3038.36|3047.32|3039.62|3047.63|3039.93|3045.99|3038.29|35
1650230370000|2022-04-17 21:19:30|3047.64|3039.94|3047.4|3039.7|3047.64|3039.94|3047.14|3039.44|37
1650230380000|2022-04-17 21:19:40|3047.54|3039.84|3048.2|3040.5|3048.23|3040.53|3047.25|3039.55|36
1650230390000|2022-04-17 21:19:50|3048.18|3040.48|3047.98|3040.28|3048.32|3040.62|3047.94|3040.24|32
1650230400000|2022-04-17 21:20:00|3048.02|3040.32|3045.93|3038.23|3048.67|3040.97|3045.91|3038.21|34
1650230410000|2022-04-17 21:20:10|3045.79|3038.09|3045.63|3037.93|3045.9|3038.2|3045.28|3037.58|36
1650230420000|2022-04-17 21:20:20|3045.66|3037.96|3045.55|3037.85|3045.81|3038.11|3045.31|3037.61|29
1650230430000|2022-04-17 21:20:30|3045.59|3037.89|3045.5|3037.8|3045.6|3037.9|3045.15|3037.45|33
1650230440000|2022-04-17 21:20:40|3045.47|3037.77|3045.53|3037.83|3045.76|3038.06|3045.37|3037.67|37
1650230450000|2022-04-17 21:20:50|3045.6|3037.9|3045.58|3037.88|3045.72|3038.02|3045.52|3037.82|22
1650230460000|2022-04-17 21:21:00|3045.55|3037.85|3045.55|3037.85|3045.67|3037.97|3045.53|3037.83|26
1650230470000|2022-04-17 21:21:10|3045.59|3037.89|3046.76|3039.06|3046.76|3039.06|3045.53|3037.83|27
1650230480000|2022-04-17 21:21:20|3046.78|3039.08|3047|3039.3|3047|3039.3|3046.76|3039.06|21
1650230490000|2022-04-17 21:21:30|3047.01|3039.31|3046.81|3039.11|3047.13|3039.43|3046.6|3038.9|24
1650230500000|2022-04-17 21:21:40|3046.79|3039.09|3047.19|3039.49|3047.41|3039.71|3046.68|3038.98|24
1650230510000|2022-04-17 21:21:50|3047.23|3039.53|3047.2|3039.5|3047.36|3039.66|3047.07|3039.37|38
1650230520000|2022-04-17 21:22:00|3047.22|3039.52|3047.16|3039.46|3047.33|3039.63|3047.03|3039.33|34
1650230530000|2022-04-17 21:22:10|3047.2|3039.5|3048.21|3040.51|3048.27|3040.57|3047.06|3039.36|33
1650230540000|2022-04-17 21:22:20|3048.22|3040.52|3048.29|3040.59|3048.71|3041.01|3048.17|3040.47|37
1650230550000|2022-04-17 21:22:30|3048.3|3040.6|3048.36|3040.66|3048.58|3040.88|3048.07|3040.37|33
1650230560000|2022-04-17 21:22:40|3048.3|3040.6|3048.49|3040.79|3048.73|3041.03|3048.29|3040.59|32
1650230570000|2022-04-17 21:22:50|3048.45|3040.75|3048.53|3040.83|3048.53|3040.83|3048.45|3040.75|2
1650230580000|2022-04-17 21:23:00|3048.63|3040.93|3047.99|3040.29|3048.65|3040.95|3047.93|3040.23|24
1650230590000|2022-04-17 21:23:10|3048.07|3040.37|3047.83|3040.13|3048.11|3040.41|3047.69|3039.99|31
1650230600000|2022-04-17 21:23:20|3047.84|3040.14|3048.41|3040.71|3048.41|3040.71|3047.84|3040.14|26
1650230610000|2022-04-17 21:23:30|3048.35|3040.65|3048.39|3040.69|3048.51|3040.81|3048.19|3040.49|27
1650230620000|2022-04-17 21:23:40|3048.29|3040.59|3048.61|3040.91|3048.61|3040.91|3048.29|3040.59|13
1650230630000|2022-04-17 21:23:50|3049|3041.3|3049.3|3041.6|3049.3|3041.6|3048.89|3041.19|19
1650230640000|2022-04-17 21:24:00|3049.35|3041.65|3049.43|3041.73|3049.46|3041.76|3049.32|3041.62|28
1650230650000|2022-04-17 21:24:10|3049.45|3041.75|3049.46|3041.76|3049.46|3041.76|3049.38|3041.68|13
1650230660000|2022-04-17 21:24:20|3049.45|3041.75|3049.31|3041.61|3049.45|3041.75|3049.19|3041.49|13
1650230670000|2022-04-17 21:24:30|3049.36|3041.66|3049.21|3041.51|3049.36|3041.66|3048.86|3041.16|29
1650230680000|2022-04-17 21:24:40|3049.18|3041.48|3048.99|3041.29|3049.42|3041.72|3048.99|3041.29|19
1650230690000|2022-04-17 21:24:50|3048.91|3041.21|3048.99|3041.29|3049.05|3041.35|3048.83|3041.13|13
1650230700000|2022-04-17 21:25:00|3048.88|3041.18|3049|3041.3|3049.35|3041.65|3048.88|3041.18|14
1650230710000|2022-04-17 21:25:10|3049.11|3041.41|3049.05|3041.35|3049.12|3041.42|3048.72|3041.02|13
1650230720000|2022-04-17 21:25:20|3049.08|3041.38|3049.11|3041.41|3049.11|3041.41|3049|3041.3|7
1650230730000|2022-04-17 21:25:30|3049.22|3041.52|3048.97|3041.27|3049.35|3041.65|3048.94|3041.24|20
1650230740000|2022-04-17 21:25:40|3048.98|3041.28|3048.99|3041.29|3048.99|3041.29|3048.76|3041.06|16
1650230750000|2022-04-17 21:25:50|3049.05|3041.35|3050.54|3042.84|3050.77|3043.07|3048.96|3041.26|21
1650230760000|2022-04-17 21:26:00|3050.62|3042.92|3050|3042.3|3050.91|3043.21|3049.9|3042.2|35
1650230770000|2022-04-17 21:26:10|3050.12|3042.42|3049.86|3042.16|3050.13|3042.43|3049.83|3042.13|32
1650230780000|2022-04-17 21:26:20|3049.85|3042.15|3049.93|3042.23|3049.93|3042.23|3049.63|3041.93|23
1650230790000|2022-04-17 21:26:30|3049.84|3042.14|3049.68|3041.98|3049.94|3042.24|3049.67|3041.97|17
1650230800000|2022-04-17 21:26:40|3050.12|3042.42|3050.4|3042.7|3050.41|3042.71|3050.12|3042.42|27
1650230810000|2022-04-17 21:26:50|3050.31|3042.61|3050.37|3042.67|3050.41|3042.71|3050.11|3042.41|27
1650230820000|2022-04-17 21:27:00|3050.38|3042.68|3050.41|3042.71|3050.46|3042.76|3050.38|3042.68|14
1650230830000|2022-04-17 21:27:10|3050.44|3042.74|3050.28|3042.58|3050.48|3042.78|3050.26|3042.56|21
1650230840000|2022-04-17 21:27:20|3050.41|3042.71|3050.15|3042.45|3050.42|3042.72|3050.05|3042.35|24
1650230850000|2022-04-17 21:27:30|3049.99|3042.29|3050.16|3042.46|3050.39|3042.69|3049.99|3042.29|16
1650230860000|2022-04-17 21:27:40|3050.15|3042.45|3050.29|3042.59|3050.3|3042.6|3050.01|3042.31|34
1650230870000|2022-04-17 21:27:50|3050.19|3042.49|3050.21|3042.51|3050.22|3042.52|3050.08|3042.38|25
1650230880000|2022-04-17 21:28:00|3050.23|3042.53|3050.36|3042.66|3050.59|3042.89|3049.67|3041.97|35
1650230890000|2022-04-17 21:28:10|3050.33|3042.63|3051.17|3043.47|3051.32|3043.62|3050.33|3042.63|38
1650230900000|2022-04-17 21:28:20|3051|3043.3|3050.83|3043.13|3051.02|3043.32|3050.73|3043.03|36
1650230910000|2022-04-17 21:28:30|3051.05|3043.35|3051.03|3043.33|3051.07|3043.37|3050.71|3043.01|34
1650230920000|2022-04-17 21:28:40|3051.02|3043.32|3050.61|3042.91|3051.02|3043.32|3050.32|3042.62|35
1650230930000|2022-04-17 21:28:50|3050.59|3042.89|3050.76|3043.06|3050.83|3043.13|3050.46|3042.76|39
1650230940000|2022-04-17 21:29:00|3050.75|3043.05|3050.79|3043.09|3050.87|3043.17|3050.72|3043.02|28
1650230950000|2022-04-17 21:29:10|3050.8|3043.1|3050.6|3042.9|3050.8|3043.1|3050.52|3042.82|29
1650230960000|2022-04-17 21:29:20|3050.58|3042.88|3050.59|3042.89|3050.65|3042.95|3050.54|3042.84|18
1650230970000|2022-04-17 21:29:30|3050.63|3042.93|3050.54|3042.84|3050.68|3042.98|3050.54|3042.84|19
1650230980000|2022-04-17 21:29:40|3050.6|3042.9|3050.55|3042.85|3050.81|3043.11|3050.54|3042.84|26
1650230990000|2022-04-17 21:29:50|3050.57|3042.87|3050.57|3042.87|3050.57|3042.87|3050.52|3042.82|19
1650231000000|2022-04-17 21:30:00|3050.55|3042.85|3050.62|3042.92|3050.64|3042.94|3050.55|3042.85|21
1650231010000|2022-04-17 21:30:10|3050.76|3043.06|3050.68|3042.98|3050.86|3043.16|3050.6|3042.9|31
1650231020000|2022-04-17 21:30:20|3050.69|3042.99|3050.65|3042.95|3050.71|3043.01|3050.65|3042.95|11
1650231030000|2022-04-17 21:30:30|3050.67|3042.97|3050.77|3043.07|3050.8|3043.1|3050.61|3042.91|29
1650231040000|2022-04-17 21:30:40|3050.76|3043.06|3050.76|3043.06|3050.91|3043.21|3050.62|3042.92|24
1650231050000|2022-04-17 21:30:50|3050.73|3043.03|3050.86|3043.16|3051.07|3043.37|3050.62|3042.92|31
1650231060000|2022-04-17 21:31:00|3051|3043.3|3051.02|3043.32|3051.07|3043.37|3050.86|3043.16|25
1650231070000|2022-04-17 21:31:10|3050.99|3043.29|3050.85|3043.15|3051.06|3043.36|3050.81|3043.11|33
1650231080000|2022-04-17 21:31:20|3050.83|3043.13|3050.93|3043.23|3051.06|3043.36|3050.81|3043.11|29
1650231090000|2022-04-17 21:31:30|3051.03|3043.33|3051.11|3043.41|3051.38|3043.68|3050.96|3043.26|29
1650231100000|2022-04-17 21:31:40|3051.15|3043.45|3051.13|3043.43|3051.16|3043.46|3051|3043.3|28
1650231110000|2022-04-17 21:31:50|3051.14|3043.44|3050.88|3043.18|3051.24|3043.54|3050.81|3043.11|37
1650231120000|2022-04-17 21:32:00|3050.9|3043.2|3050.34|3042.64|3051.04|3043.34|3050.23|3042.53|37
1650231130000|2022-04-17 21:32:10|3050.33|3042.63|3050.19|3042.49|3050.42|3042.72|3050|3042.3|29
1650231140000|2022-04-17 21:32:20|3050.2|3042.5|3050.26|3042.56|3050.26|3042.56|3050.02|3042.32|29
1650231150000|2022-04-17 21:32:30|3050.27|3042.57|3049.86|3042.16|3050.27|3042.57|3049.86|3042.16|32
1650231160000|2022-04-17 21:32:40|3049.84|3042.14|3049.9|3042.2|3050.07|3042.37|3049.82|3042.12|23
1650231170000|2022-04-17 21:32:50|3049.87|3042.17|3049.8|3042.1|3050.19|3042.49|3049.66|3041.96|38
1650231180000|2022-04-17 21:33:00|3049.77|3042.07|3049.7|3042|3049.81|3042.11|3049.63|3041.93|30
1650231190000|2022-04-17 21:33:10|3049.71|3042.01|3049.39|3041.69|3049.78|3042.08|3049.34|3041.64|31
1650231200000|2022-04-17 21:33:20|3049.52|3041.82|3049.39|3041.69|3049.57|3041.87|3049.38|3041.68|34
1650231210000|2022-04-17 21:33:30|3049.44|3041.74|3049.51|3041.81|3049.54|3041.84|3049.41|3041.71|21
1650231220000|2022-04-17 21:33:40|3049.53|3041.83|3049.58|3041.88|3049.61|3041.91|3049.48|3041.78|19
1650231230000|2022-04-17 21:33:50|3049.6|3041.9|3049.52|3041.82|3049.65|3041.95|3049.5|3041.8|25
1650231240000|2022-04-17 21:34:00|3049.62|3041.92|3049.57|3041.87|3049.62|3041.92|3049.38|3041.68|22
1650231250000|2022-04-17 21:34:10|3049.52|3041.82|3049.73|3042.03|3049.82|3042.12|3049.25|3041.55|31
1650231260000|2022-04-17 21:34:20|3049.76|3042.06|3049.73|3042.03|3049.76|3042.06|3049.25|3041.55|21
1650231270000|2022-04-17 21:34:30|3049.76|3042.06|3049.58|3041.88|3049.78|3042.08|3049.25|3041.55|35
1650231280000|2022-04-17 21:34:40|3049.8|3042.1|3049.53|3041.83|3049.8|3042.1|3049.46|3041.76|34
1650231290000|2022-04-17 21:34:50|3049.57|3041.87|3049.53|3041.83|3049.76|3042.06|3049.4|3041.7|24
1650231300000|2022-04-17 21:35:00|3049.55|3041.85|3049.44|3041.74|3049.55|3041.85|3049.29|3041.59|35
1650231310000|2022-04-17 21:35:10|3049.48|3041.78|3049.51|3041.81|3049.55|3041.85|3049.41|3041.71|20
1650231320000|2022-04-17 21:35:20|3049.5|3041.8|3049.4|3041.7|3049.55|3041.85|3049.32|3041.62|22
1650231330000|2022-04-17 21:35:30|3049.42|3041.72|3049.49|3041.79|3049.61|3041.91|3049.33|3041.63|27
1650231340000|2022-04-17 21:35:40|3049.5|3041.8|3049.41|3041.71|3049.59|3041.89|3049.41|3041.71|10
1650231350000|2022-04-17 21:35:50|3049.43|3041.73|3049.49|3041.79|3049.59|3041.89|3049.2|3041.5|25
1650231360000|2022-04-17 21:36:00|3049.52|3041.82|3049.27|3041.57|3049.52|3041.82|3049|3041.3|33
1650231370000|2022-04-17 21:36:10|3049.15|3041.45|3049.24|3041.54|3049.27|3041.57|3049.12|3041.42|32
1650231380000|2022-04-17 21:36:20|3049.31|3041.61|3049.35|3041.65|3049.45|3041.75|3049.07|3041.37|26
1650231390000|2022-04-17 21:36:30|3049.37|3041.67|3049.36|3041.66|3049.46|3041.76|3049.31|3041.61|19
1650231400000|2022-04-17 21:36:40|3049.44|3041.74|3049.37|3041.67|3049.45|3041.75|3049.21|3041.51|19
1650231410000|2022-04-17 21:36:50|3049.34|3041.64|3049.29|3041.59|3049.46|3041.76|3049.29|3041.59|18
1650231420000|2022-04-17 21:37:00|3049.28|3041.58|3049.27|3041.57|3049.4|3041.7|3049.22|3041.52|30
1650231430000|2022-04-17 21:37:10|3049.22|3041.52|3049.3|3041.6|3049.37|3041.67|3049.13|3041.43|27
1650231440000|2022-04-17 21:37:20|3049.25|3041.55|3049.28|3041.58|3049.37|3041.67|3049.24|3041.54|18
1650231450000|2022-04-17 21:37:30|3049.29|3041.59|3049.4|3041.7|3049.54|3041.84|3049.27|3041.57|21
1650231460000|2022-04-17 21:37:40|3049.38|3041.68|3049.49|3041.79|3049.65|3041.95|3049.34|3041.64|23
1650231470000|2022-04-17 21:37:50|3049.64|3041.94|3049.81|3042.11|3049.99|3042.29|3049.58|3041.88|31
1650231480000|2022-04-17 21:38:00|3049.73|3042.03|3049.79|3042.09|3049.89|3042.19|3049.69|3041.99|32
1650231490000|2022-04-17 21:38:10|3049.78|3042.08|3049.81|3042.11|3050.09|3042.39|3049.75|3042.05|26
1650231500000|2022-04-17 21:38:20|3049.8|3042.1|3049.83|3042.13|3049.92|3042.22|3049.74|3042.04|27
1650231510000|2022-04-17 21:38:30|3049.81|3042.11|3049.84|3042.14|3049.86|3042.16|3049.78|3042.08|18
1650231520000|2022-04-17 21:38:40|3049.86|3042.16|3049.86|3042.16|3049.97|3042.27|3049.84|3042.14|22
1650231530000|2022-04-17 21:38:50|3049.85|3042.15|3050.01|3042.31|3050.02|3042.32|3049.85|3042.15|18
1650231540000|2022-04-17 21:39:00|3050|3042.3|3049.99|3042.29|3050.14|3042.44|3049.84|3042.14|29
1650231550000|2022-04-17 21:39:10|3049.98|3042.28|3050.05|3042.35|3050.17|3042.47|3049.98|3042.28|19
1650231560000|2022-04-17 21:39:20|3050.12|3042.42|3050.07|3042.37|3050.14|3042.44|3050.01|3042.31|24
1650231570000|2022-04-17 21:39:30|3050.08|3042.38|3050.21|3042.51|3050.27|3042.57|3050|3042.3|16
1650231580000|2022-04-17 21:39:40|3050.2|3042.5|3050.12|3042.42|3050.24|3042.54|3050.08|3042.38|25
1650231590000|2022-04-17 21:39:50|3050.2|3042.5|3050.04|3042.34|3050.22|3042.52|3050.03|3042.33|26
1650231600000|2022-04-17 21:40:00|3050.06|3042.36|3050.04|3042.34|3050.11|3042.41|3050.02|3042.32|27
1650231610000|2022-04-17 21:40:10|3050.05|3042.35|3049.7|3042|3050.05|3042.35|3049.68|3041.98|23
1650231620000|2022-04-17 21:40:20|3049.71|3042.01|3049.7|3042|3049.77|3042.07|3049.57|3041.87|31
1650231630000|2022-04-17 21:40:30|3049.69|3041.99|3049.96|3042.26|3050.04|3042.34|3049.68|3041.98|28
1650231640000|2022-04-17 21:40:40|3049.92|3042.22|3051.05|3043.35|3051.57|3043.87|3049.76|3042.06|38
1650231650000|2022-04-17 21:40:50|3051.11|3043.41|3054.33|3046.63|3054.33|3046.63|3051.11|3043.41|33
1650231660000|2022-04-17 21:41:00|3054.44|3046.74|3054.66|3046.96|3055|3047.3|3053.72|3046.02|35
1650231670000|2022-04-17 21:41:10|3054.81|3047.11|3055.14|3047.44|3055.37|3047.67|3054.49|3046.79|37
1650231680000|2022-04-17 21:41:20|3054.98|3047.28|3055.07|3047.37|3055.49|3047.79|3054.74|3047.04|31
1650231690000|2022-04-17 21:41:30|3055.21|3047.51|3055.26|3047.56|3055.26|3047.56|3054.69|3046.99|36
1650231700000|2022-04-17 21:41:40|3055.3|3047.6|3055.35|3047.65|3055.65|3047.95|3054.92|3047.22|30
1650231710000|2022-04-17 21:41:50|3055.45|3047.75|3055.73|3048.03|3055.91|3048.21|3055.08|3047.38|29
1650231720000|2022-04-17 21:42:00|3055.72|3048.02|3056.28|3048.58|3056.65|3048.95|3055.5|3047.8|30
1650231730000|2022-04-17 21:42:10|3056.5|3048.8|3057.92|3050.22|3058.08|3050.38|3056.31|3048.61|36
1650231740000|2022-04-17 21:42:20|3057.94|3050.24|3059|3051.3|3059|3051.3|3057.75|3050.05|35
1650231750000|2022-04-17 21:42:30|3059.08|3051.38|3060.45|3052.75|3060.67|3052.97|3059.08|3051.38|32
1650231760000|2022-04-17 21:42:40|3060.67|3052.97|3060.32|3052.62|3060.67|3052.97|3060.21|3052.51|34
1650231770000|2022-04-17 21:42:50|3060.5|3052.8|3059.69|3051.99|3060.5|3052.8|3059.38|3051.68|29
1650231780000|2022-04-17 21:43:00|3059.64|3051.94|3057.83|3050.13|3059.64|3051.94|3057.77|3050.07|30
1650231790000|2022-04-17 21:43:10|3057.82|3050.12|3058|3050.3|3058.01|3050.31|3057.77|3050.07|14
1650231800000|2022-04-17 21:43:20|3057.99|3050.29|3056.55|3048.85|3057.99|3050.29|3056.55|3048.85|34
1650231810000|2022-04-17 21:43:30|3056.83|3049.13|3056.56|3048.86|3056.83|3049.13|3056.52|3048.82|29
1650231820000|2022-04-17 21:43:40|3056.54|3048.84|3056.7|3049|3056.7|3049|3056.34|3048.64|31
1650231830000|2022-04-17 21:43:50|3056.78|3049.08|3057.25|3049.55|3057.26|3049.56|3056.39|3048.69|38
1650231840000|2022-04-17 21:44:00|3057.26|3049.56|3057.24|3049.54|3057.48|3049.78|3056.4|3048.7|38
1650231850000|2022-04-17 21:44:10|3057.3|3049.6|3057.28|3049.58|3057.41|3049.71|3057.2|3049.5|21
1650231860000|2022-04-17 21:44:20|3057.27|3049.57|3056.68|3048.98|3057.3|3049.6|3056.68|3048.98|26
1650231870000|2022-04-17 21:44:30|3056.73|3049.03|3056.35|3048.65|3056.73|3049.03|3056.35|3048.65|34
1650231880000|2022-04-17 21:44:40|3056.45|3048.75|3056.39|3048.69|3056.55|3048.85|3056.33|3048.63|25
1650231890000|2022-04-17 21:44:50|3056.47|3048.77|3056.88|3049.18|3056.92|3049.22|3056.47|3048.77|11
1650231900000|2022-04-17 21:45:00|3056.83|3049.13|3056.92|3049.22|3056.92|3049.22|3056.66|3048.96|12
1650231910000|2022-04-17 21:45:10|3056.86|3049.16|3056.39|3048.69|3056.86|3049.16|3056.39|3048.69|22
1650231920000|2022-04-17 21:45:20|3056.37|3048.67|3056.65|3048.95|3056.72|3049.02|3056.36|3048.66|12
1650231930000|2022-04-17 21:45:30|3056.67|3048.97|3056.52|3048.82|3056.7|3049|3056.52|3048.82|14
1650231940000|2022-04-17 21:45:40|3056.42|3048.72|3056.34|3048.64|3056.59|3048.89|3056.33|3048.63|14
1650231950000|2022-04-17 21:45:50|3056.33|3048.63|3056.24|3048.54|3056.34|3048.64|3056.24|3048.54|10
1650231960000|2022-04-17 21:46:00|3056.21|3048.51|3054.99|3047.29|3056.21|3048.51|3054.89|3047.19|22
1650231970000|2022-04-17 21:46:10|3054.98|3047.28|3054.87|3047.17|3055.46|3047.76|3054.7|3047|9
1650231980000|2022-04-17 21:46:20|3054.88|3047.18|3054.99|3047.29|3055.32|3047.62|3054.88|3047.18|25
1650231990000|2022-04-17 21:46:30|3055.05|3047.35|3055.19|3047.49|3055.26|3047.56|3054.95|3047.25|22
1650232000000|2022-04-17 21:46:40|3055.17|3047.47|3055.1|3047.4|3055.33|3047.63|3055.08|3047.38|30
1650232010000|2022-04-17 21:46:50|3055.03|3047.33|3054.91|3047.21|3055.08|3047.38|3054.91|3047.21|13
1650232020000|2022-04-17 21:47:00|3054.97|3047.27|3056.3|3048.6|3056.36|3048.66|3054.97|3047.27|25
1650232030000|2022-04-17 21:47:10|3056.37|3048.67|3056.46|3048.76|3056.46|3048.76|3056.17|3048.47|15
1650232040000|2022-04-17 21:47:20|3056.53|3048.83|3056.43|3048.73|3056.71|3049.01|3056.43|3048.73|20
1650232050000|2022-04-17 21:47:30|3056.41|3048.71|3055.97|3048.27|3056.47|3048.77|3055.96|3048.26|22
1650232060000|2022-04-17 21:47:40|3055.88|3048.18|3055.81|3048.11|3055.94|3048.24|3055.63|3047.93|27
1650232070000|2022-04-17 21:47:50|3055.79|3048.09|3055.68|3047.98|3055.83|3048.13|3055.59|3047.89|29
1650232080000|2022-04-17 21:48:00|3055.67|3047.97|3055.85|3048.15|3055.87|3048.17|3055.62|3047.92|29
1650232090000|2022-04-17 21:48:10|3055.87|3048.17|3055.95|3048.25|3056.07|3048.37|3055.61|3047.91|33
1650232100000|2022-04-17 21:48:20|3055.94|3048.24|3055.73|3048.03|3056.14|3048.44|3055.46|3047.76|34
1650232110000|2022-04-17 21:48:30|3055.72|3048.02|3055.9|3048.2|3056.27|3048.57|3055.66|3047.96|31
1650232120000|2022-04-17 21:48:40|3055.85|3048.15|3055.84|3048.14|3056.25|3048.55|3055.65|3047.95|33
1650232130000|2022-04-17 21:48:50|3055.92|3048.22|3055.92|3048.22|3056.15|3048.45|3055.88|3048.18|35
1650232140000|2022-04-17 21:49:00|3055.86|3048.16|3055.9|3048.2|3056.01|3048.31|3055.54|3047.84|34
1650232150000|2022-04-17 21:49:10|3055.84|3048.14|3054.33|3046.63|3055.87|3048.17|3054.24|3046.54|32
1650232160000|2022-04-17 21:49:20|3054.27|3046.57|3054.99|3047.29|3055.05|3047.35|3053.73|3046.03|28
1650232170000|2022-04-17 21:49:30|3054.86|3047.16|3055.78|3048.08|3055.78|3048.08|3054.63|3046.93|16
1650232180000|2022-04-17 21:49:40|3055.9|3048.2|3055.71|3048.01|3055.99|3048.29|3055.71|3048.01|14
1650232190000|2022-04-17 21:49:50|3055.69|3047.99|3055.1|3047.4|3055.69|3047.99|3055.04|3047.34|24
1650232200000|2022-04-17 21:50:00|3055.09|3047.39|3057.02|3049.32|3057.06|3049.36|3055|3047.3|32
1650232210000|2022-04-17 21:50:10|3057|3049.3|3056.94|3049.24|3057.01|3049.31|3056.85|3049.15|19
1650232220000|2022-04-17 21:50:20|3056.93|3049.23|3057.85|3050.15|3058.23|3050.53|3056.91|3049.21|30
1650232230000|2022-04-17 21:50:30|3058.44|3050.74|3057.34|3049.64|3058.44|3050.74|3057.16|3049.46|33
1650232240000|2022-04-17 21:50:40|3057.39|3049.69|3058.29|3050.59|3058.3|3050.6|3057.11|3049.41|35
1650232250000|2022-04-17 21:50:50|3058.15|3050.45|3057.94|3050.24|3058.69|3050.99|3057.66|3049.96|34
1650232260000|2022-04-17 21:51:00|3057.95|3050.25|3059.08|3051.38|3059.08|3051.38|3057.67|3049.97|29
1650232270000|2022-04-17 21:51:10|3058.9|3051.2|3059.16|3051.46|3059.83|3052.13|3058.08|3050.38|29
1650232280000|2022-04-17 21:51:20|3059.27|3051.57|3059.45|3051.75|3060.16|3052.46|3059.15|3051.45|30
1650232290000|2022-04-17 21:51:30|3059.56|3051.86|3059.4|3051.7|3059.81|3052.11|3059.31|3051.61|26
1650232300000|2022-04-17 21:51:40|3059.46|3051.76|3059.78|3052.08|3059.84|3052.14|3059.4|3051.7|26
1650232310000|2022-04-17 21:51:50|3059.61|3051.91|3059.67|3051.97|3059.71|3052.01|3059.53|3051.83|25
1650232320000|2022-04-17 21:52:00|3059.64|3051.94|3059.57|3051.87|3059.66|3051.96|3059.49|3051.79|19
1650232330000|2022-04-17 21:52:10|3059.6|3051.9|3059.73|3052.03|3059.97|3052.27|3059.07|3051.37|20
1650232340000|2022-04-17 21:52:20|3059.74|3052.04|3059.75|3052.05|3060.01|3052.31|3059.66|3051.96|8
1650232350000|2022-04-17 21:52:30|3060.03|3052.33|3059.83|3052.13|3060.61|3052.91|3059.81|3052.11|25
1650232360000|2022-04-17 21:52:40|3059.9|3052.2|3058.54|3050.84|3060.54|3052.84|3058.54|3050.84|31
1650232370000|2022-04-17 21:52:50|3058.62|3050.92|3058.46|3050.76|3058.72|3051.02|3058.18|3050.48|26
1650232380000|2022-04-17 21:53:00|3058.4|3050.7|3058.33|3050.63|3058.77|3051.07|3058.27|3050.57|29
1650232390000|2022-04-17 21:53:10|3058.27|3050.57|3058.7|3051|3058.84|3051.14|3058.27|3050.57|30
1650232400000|2022-04-17 21:53:20|3058.62|3050.92|3058.33|3050.63|3058.71|3051.01|3058.22|3050.52|34
1650232410000|2022-04-17 21:53:30|3058.52|3050.82|3058.35|3050.65|3058.59|3050.89|3058.2|3050.5|29
1650232420000|2022-04-17 21:53:40|3058.77|3051.07|3059.19|3051.49|3059.31|3051.61|3058.77|3051.07|34
1650232430000|2022-04-17 21:53:50|3059.2|3051.5|3059.44|3051.74|3059.65|3051.95|3058.9|3051.2|29
1650232440000|2022-04-17 21:54:00|3059.45|3051.75|3059.46|3051.76|3059.46|3051.76|3059.31|3051.61|19
1650232450000|2022-04-17 21:54:10|3059.51|3051.81|3059.42|3051.72|3059.51|3051.81|3059.39|3051.69|19
1650232460000|2022-04-17 21:54:20|3059.44|3051.74|3057.11|3049.41|3059.56|3051.86|3057.11|3049.41|29
1650232470000|2022-04-17 21:54:30|3057.16|3049.46|3057.09|3049.39|3057.44|3049.74|3056.75|3049.05|32
1650232480000|2022-04-17 21:54:40|3057.34|3049.64|3057.93|3050.23|3058.31|3050.61|3057.34|3049.64|29
1650232490000|2022-04-17 21:54:50|3057.89|3050.19|3059.19|3051.49|3059.33|3051.63|3057.74|3050.04|28
1650232500000|2022-04-17 21:55:00|3059.55|3051.85|3058.14|3050.44|3059.55|3051.85|3058.14|3050.44|36
1650232510000|2022-04-17 21:55:10|3058.13|3050.43|3058.44|3050.74|3058.48|3050.78|3058.12|3050.42|26
1650232520000|2022-04-17 21:55:20|3058.47|3050.77|3058.44|3050.74|3058.53|3050.83|3058.4|3050.7|28
1650232530000|2022-04-17 21:55:30|3058.43|3050.73|3058.45|3050.75|3058.57|3050.87|3058.35|3050.65|24
1650232540000|2022-04-17 21:55:40|3058.51|3050.81|3058.87|3051.17|3058.89|3051.19|3058.51|3050.81|13
1650232550000|2022-04-17 21:55:50|3058.79|3051.09|3059.43|3051.73|3059.58|3051.88|3058.79|3051.09|29
1650232560000|2022-04-17 21:56:00|3059.53|3051.83|3060.03|3052.33|3060.24|3052.54|3059.53|3051.83|22
1650232570000|2022-04-17 21:56:10|3060.16|3052.46|3059.2|3051.5|3060.51|3052.81|3059.17|3051.47|24
1650232580000|2022-04-17 21:56:20|3059.3|3051.6|3059.55|3051.85|3059.57|3051.87|3059.2|3051.5|24
1650232590000|2022-04-17 21:56:30|3059.59|3051.89|3060.28|3052.58|3060.41|3052.71|3059.4|3051.7|29
1650232600000|2022-04-17 21:56:40|3060.15|3052.45|3059.81|3052.11|3060.21|3052.51|3059.78|3052.08|31
1650232610000|2022-04-17 21:56:50|3059.8|3052.1|3059.87|3052.17|3059.94|3052.24|3059.78|3052.08|31
1650232620000|2022-04-17 21:57:00|3059.86|3052.16|3059.89|3052.19|3059.89|3052.19|3059.84|3052.14|8
1650232630000|2022-04-17 21:57:10|3059.88|3052.18|3059.84|3052.14|3059.97|3052.27|3059.84|3052.14|19
1650232640000|2022-04-17 21:57:20|3059.91|3052.21|3059.92|3052.22|3059.98|3052.28|3059.84|3052.14|18
1650232650000|2022-04-17 21:57:30|3059.91|3052.21|3059.82|3052.12|3059.95|3052.25|3059.76|3052.06|17
1650232660000|2022-04-17 21:57:40|3059.81|3052.11|3060.01|3052.31|3060.05|3052.35|3059.53|3051.83|18
1650232670000|2022-04-17 21:57:50|3060.02|3052.32|3059.63|3051.93|3060.05|3052.35|3059.53|3051.83|26
1650232680000|2022-04-17 21:58:00|3059.62|3051.92|3059.81|3052.11|3059.81|3052.11|3059.59|3051.89|27
1650232690000|2022-04-17 21:58:10|3059.77|3052.07|3059.72|3052.02|3060.05|3052.35|3059.61|3051.91|26
1650232700000|2022-04-17 21:58:20|3059.74|3052.04|3059.73|3052.03|3060.22|3052.52|3059.72|3052.02|34
1650232710000|2022-04-17 21:58:30|3059.74|3052.04|3059.18|3051.48|3060.09|3052.39|3059.08|3051.38|36
1650232720000|2022-04-17 21:58:40|3059.03|3051.33|3059.22|3051.52|3059.43|3051.73|3058.91|3051.21|25
1650232730000|2022-04-17 21:58:50|3059.29|3051.59|3059.01|3051.31|3059.84|3052.14|3058.76|3051.06|33
1650232740000|2022-04-17 21:59:00|3059.06|3051.36|3059.31|3051.61|3059.34|3051.64|3058.92|3051.22|31
1650232750000|2022-04-17 21:59:10|3059.32|3051.62|3059.34|3051.64|3059.38|3051.68|3059.06|3051.36|27
1650232760000|2022-04-17 21:59:20|3059.22|3051.52|3059.64|3051.94|3059.71|3052.01|3059.21|3051.51|26
1650232770000|2022-04-17 21:59:30|3059.7|3052|3059.36|3051.66|3059.7|3052|3058.94|3051.24|30
1650232780000|2022-04-17 21:59:40|3059.33|3051.63|3059.33|3051.63|3059.39|3051.69|3059.23|3051.53|17
1650232790000|2022-04-17 21:59:50|3059.35|3051.65|3059.35|3051.65|3059.4|3051.7|3059.32|3051.62|23
1650232800000|2022-04-17 22:00:00|3059.41|3051.71|3059.8|3052.1|3059.8|3052.1|3057.97|3050.27|38
1650232810000|2022-04-17 22:00:10|3059.81|3052.11|3056.03|3048.33|3060.03|3052.33|3055.97|3048.27|37
1650232820000|2022-04-17 22:00:20|3056.09|3048.39|3056.71|3049.01|3057.46|3049.76|3056.02|3048.32|37
1650232830000|2022-04-17 22:00:30|3056.7|3049|3055.75|3048.05|3056.7|3049|3055.67|3047.97|33
1650232840000|2022-04-17 22:00:40|3055.79|3048.09|3057.23|3049.53|3057.26|3049.56|3055.79|3048.09|38
1650232850000|2022-04-17 22:00:50|3057.14|3049.44|3056.56|3048.86|3057.14|3049.44|3056.49|3048.79|31
1650232860000|2022-04-17 22:01:00|3056.59|3048.89|3055.54|3047.84|3057.01|3049.31|3055.54|3047.84|35
1650232870000|2022-04-17 22:01:10|3055.68|3047.98|3056.64|3048.94|3056.82|3049.12|3055.59|3047.89|37
1650232880000|2022-04-17 22:01:20|3057.01|3049.31|3056.59|3048.89|3057.11|3049.41|3056.29|3048.59|39
1650232890000|2022-04-17 22:01:30|3056.69|3048.99|3055.74|3048.04|3056.82|3049.12|3055.12|3047.42|38
1650232900000|2022-04-17 22:01:40|3055.72|3048.02|3055.92|3048.22|3057.06|3049.36|3055.49|3047.79|38
1650232910000|2022-04-17 22:01:50|3055.91|3048.21|3053.14|3045.44|3055.94|3048.24|3053.14|3045.44|40
1650232920000|2022-04-17 22:02:00|3053.01|3045.31|3051.77|3044.07|3053.2|3045.5|3050.74|3043.04|40
1650232930000|2022-04-17 22:02:10|3051.82|3044.12|3049.72|3042.02|3051.88|3044.18|3046.64|3038.94|40
1650232940000|2022-04-17 22:02:20|3049.91|3042.21|3048.34|3040.64|3051.59|3043.89|3048.32|3040.62|40
1650232950000|2022-04-17 22:02:30|3048.22|3040.52|3047.9|3040.2|3048.77|3041.07|3047.83|3040.13|38
1650232960000|2022-04-17 22:02:40|3047.77|3040.07|3049.7|3042|3050.6|3042.9|3047.65|3039.95|39
1650232970000|2022-04-17 22:02:50|3049.69|3041.99|3050.6|3042.9|3050.6|3042.9|3049.68|3041.98|34
1650232980000|2022-04-17 22:03:00|3050.51|3042.81|3050.27|3042.57|3050.51|3042.81|3050.24|3042.54|23
1650232990000|2022-04-17 22:03:10|3050.26|3042.56|3050.21|3042.51|3050.51|3042.81|3050.21|3042.51|21
1650233000000|2022-04-17 22:03:20|3050.37|3042.67|3050.14|3042.44|3050.42|3042.72|3049.68|3041.98|36
1650233010000|2022-04-17 22:03:30|3050.39|3042.69|3049.59|3041.89|3050.39|3042.69|3049.59|3041.89|29
1650233020000|2022-04-17 22:03:40|3049.62|3041.92|3050.11|3042.41|3050.23|3042.53|3049.49|3041.79|29
1650233030000|2022-04-17 22:03:50|3050.2|3042.5|3047.63|3039.93|3050.2|3042.5|3047.63|3039.93|26
1650233040000|2022-04-17 22:04:00|3047.7|3040|3048.7|3041|3048.86|3041.16|3047.54|3039.84|35
1650233050000|2022-04-17 22:04:10|3048.71|3041.01|3048.4|3040.7|3049.65|3041.95|3048.16|3040.46|35
1650233060000|2022-04-17 22:04:20|3048.16|3040.46|3048.48|3040.78|3048.57|3040.87|3047.87|3040.17|26
1650233070000|2022-04-17 22:04:30|3048.37|3040.67|3049.04|3041.34|3049.41|3041.71|3048.22|3040.52|37
1650233080000|2022-04-17 22:04:40|3049.03|3041.33|3047.88|3040.18|3049.07|3041.37|3047.69|3039.99|33
1650233090000|2022-04-17 22:04:50|3047.8|3040.1|3047.85|3040.15|3048.1|3040.4|3047.11|3039.41|36
1650233100000|2022-04-17 22:05:00|3047.36|3039.66|3046.68|3038.98|3047.6|3039.9|3046.53|3038.83|37
1650233110000|2022-04-17 22:05:10|3046.94|3039.24|3047.37|3039.67|3047.39|3039.69|3046.62|3038.92|27
1650233120000|2022-04-17 22:05:20|3047.28|3039.58|3047.76|3040.06|3047.76|3040.06|3046.93|3039.23|28
1650233130000|2022-04-17 22:05:30|3047.08|3039.38|3048.8|3041.1|3049.09|3041.39|3047.08|3039.38|34
1650233140000|2022-04-17 22:05:40|3048.79|3041.09|3050.74|3043.04|3050.74|3043.04|3048.79|3041.09|36
1650233150000|2022-04-17 22:05:50|3050.75|3043.05|3049.9|3042.2|3051.17|3043.47|3049.9|3042.2|24
1650233160000|2022-04-17 22:06:00|3049.91|3042.21|3051.98|3044.28|3051.98|3044.28|3049.88|3042.18|30
1650233170000|2022-04-17 22:06:10|3052.19|3044.49|3052.54|3044.84|3052.87|3045.17|3051.73|3044.03|26
1650233180000|2022-04-17 22:06:20|3053.14|3045.44|3052.91|3045.21|3053.33|3045.63|3051.55|3043.85|39
1650233190000|2022-04-17 22:06:30|3054.04|3046.34|3053.45|3045.75|3054.17|3046.47|3052.98|3045.28|36
1650233200000|2022-04-17 22:06:40|3053.7|3046|3054.42|3046.72|3054.67|3046.97|3053.26|3045.56|35
1650233210000|2022-04-17 22:06:50|3054.49|3046.79|3054.45|3046.75|3054.5|3046.8|3053.87|3046.17|22
1650233220000|2022-04-17 22:07:00|3054.43|3046.73|3053.29|3045.59|3054.7|3047|3052.97|3045.27|31
1650233230000|2022-04-17 22:07:10|3053.02|3045.32|3053.37|3045.67|3053.71|3046.01|3051.29|3043.59|38
1650233240000|2022-04-17 22:07:20|3053.26|3045.56|3055.03|3047.33|3055.8|3048.1|3052.56|3044.86|35
1650233250000|2022-04-17 22:07:30|3055.13|3047.43|3055.05|3047.35|3055.86|3048.16|3054.69|3046.99|27
1650233260000|2022-04-17 22:07:40|3055.08|3047.38|3055.34|3047.64|3055.86|3048.16|3055.08|3047.38|25
1650233270000|2022-04-17 22:07:50|3055.33|3047.63|3054.89|3047.19|3055.33|3047.63|3054.78|3047.08|25
1650233280000|2022-04-17 22:08:00|3054.9|3047.2|3058.18|3050.48|3058.83|3051.13|3054.88|3047.18|38
1650233290000|2022-04-17 22:08:10|3058.23|3050.53|3056.71|3049.01|3059.45|3051.75|3056.57|3048.87|39
1650233300000|2022-04-17 22:08:20|3057.06|3049.36|3057.88|3050.18|3059.1|3051.4|3056.84|3049.14|38
1650233310000|2022-04-17 22:08:30|3058.25|3050.55|3058.39|3050.69|3058.57|3050.87|3058.06|3050.36|33
1650233320000|2022-04-17 22:08:40|3058.38|3050.68|3057.58|3049.88|3058.39|3050.69|3057.08|3049.38|31
1650233330000|2022-04-17 22:08:50|3058.12|3050.42|3057.89|3050.19|3058.93|3051.23|3057.77|3050.07|35
1650233340000|2022-04-17 22:09:00|3057.88|3050.18|3058.81|3051.11|3059.15|3051.45|3057.76|3050.06|31
1650233350000|2022-04-17 22:09:10|3058.98|3051.28|3064.76|3057.06|3064.76|3057.06|3058.94|3051.24|32
1650233360000|2022-04-17 22:09:20|3064.77|3057.07|3068.98|3061.28|3069.13|3061.43|3064.64|3056.94|33
1650233370000|2022-04-17 22:09:30|3069.06|3061.36|3070.9|3063.2|3070.96|3063.26|3068.95|3061.25|38
1650233380000|2022-04-17 22:09:40|3070.89|3063.19|3071.38|3063.68|3071.38|3063.68|3070.23|3062.53|38
1650233390000|2022-04-17 22:09:50|3071.43|3063.73|3072.49|3064.79|3072.69|3064.99|3070.28|3062.58|40
1650233400000|2022-04-17 22:10:00|3072.39|3064.69|3071.14|3063.44|3072.39|3064.69|3071.06|3063.36|37
1650233410000|2022-04-17 22:10:10|3071.02|3063.32|3068.92|3061.22|3071.03|3063.33|3068.92|3061.22|39
1650233420000|2022-04-17 22:10:20|3069.14|3061.44|3067.68|3059.98|3069.2|3061.5|3067.33|3059.63|38
1650233430000|2022-04-17 22:10:30|3067.45|3059.75|3067.61|3059.91|3068.3|3060.6|3067.45|3059.75|30
1650233440000|2022-04-17 22:10:40|3068.37|3060.67|3068.27|3060.57|3068.39|3060.69|3067.54|3059.84|39
1650233450000|2022-04-17 22:10:50|3068.17|3060.47|3066.79|3059.09|3068.34|3060.64|3066.78|3059.08|38
1650233460000|2022-04-17 22:11:00|3066.8|3059.1|3066.83|3059.13|3067.39|3059.69|3066.62|3058.92|36
1650233470000|2022-04-17 22:11:10|3067.17|3059.47|3066.91|3059.21|3067.2|3059.5|3065.74|3058.04|35
1650233480000|2022-04-17 22:11:20|3066.22|3058.52|3068.13|3060.43|3068.72|3061.02|3066.22|3058.52|37
1650233490000|2022-04-17 22:11:30|3068.69|3060.99|3069.43|3061.73|3069.46|3061.76|3068.29|3060.59|40
1650233500000|2022-04-17 22:11:40|3069.28|3061.58|3068.83|3061.13|3070.1|3062.4|3068.83|3061.13|38
1650233510000|2022-04-17 22:11:50|3069.23|3061.53|3068.61|3060.91|3069.32|3061.62|3068.43|3060.73|37
1650233520000|2022-04-17 22:12:00|3068.48|3060.78|3069.29|3061.59|3069.78|3062.08|3068.31|3060.61|38
1650233530000|2022-04-17 22:12:10|3069.27|3061.57|3070.12|3062.42|3070.86|3063.16|3069.21|3061.51|37
1650233540000|2022-04-17 22:12:20|3070.64|3062.94|3070.63|3062.93|3071.38|3063.68|3069.63|3061.93|37
1650233550000|2022-04-17 22:12:30|3070.93|3063.23|3070.61|3062.91|3071|3063.3|3070.56|3062.86|39
1650233560000|2022-04-17 22:12:40|3070.74|3063.04|3070.54|3062.84|3070.92|3063.22|3070.33|3062.63|32
1650233570000|2022-04-17 22:12:50|3070.42|3062.72|3068.25|3060.55|3070.62|3062.92|3068.25|3060.55|34
1650233580000|2022-04-17 22:13:00|3068.26|3060.56|3068.44|3060.74|3068.71|3061.01|3068.09|3060.39|37
1650233590000|2022-04-17 22:13:10|3068.41|3060.71|3070.33|3062.63|3070.33|3062.63|3068.41|3060.71|29
1650233600000|2022-04-17 22:13:20|3070.31|3062.61|3071.82|3064.12|3072.11|3064.41|3070.06|3062.36|33
1650233610000|2022-04-17 22:13:30|3071.85|3064.15|3071.78|3064.08|3072.24|3064.54|3071.78|3064.08|18
1650233620000|2022-04-17 22:13:40|3071.79|3064.09|3072.61|3064.91|3073.03|3065.33|3071.71|3064.01|34
1650233630000|2022-04-17 22:13:50|3072.8|3065.1|3073.92|3066.22|3074.08|3066.38|3072.8|3065.1|34
1650233640000|2022-04-17 22:14:00|3073.93|3066.23|3073.79|3066.09|3073.98|3066.28|3073.54|3065.84|34
1650233650000|2022-04-17 22:14:10|3073.83|3066.13|3073.94|3066.24|3074.09|3066.39|3073.65|3065.95|26
1650233660000|2022-04-17 22:14:20|3074.01|3066.31|3073.72|3066.02|3074.15|3066.45|3073.71|3066.01|32
1650233670000|2022-04-17 22:14:30|3073.89|3066.19|3076.55|3068.85|3076.82|3069.12|3073.62|3065.92|36
1650233680000|2022-04-17 22:14:40|3076.39|3068.69|3076.71|3069.01|3076.74|3069.04|3076.39|3068.69|31
1650233690000|2022-04-17 22:14:50|3076.62|3068.92|3077.17|3069.47|3078.08|3070.38|3076.42|3068.72|36
1650233700000|2022-04-17 22:15:00|3077.34|3069.64|3077.61|3069.91|3078.59|3070.89|3077.21|3069.51|38
1650233710000|2022-04-17 22:15:10|3077.52|3069.82|3078.13|3070.43|3078.14|3070.44|3077.36|3069.66|36
1650233720000|2022-04-17 22:15:20|3078.15|3070.45|3077.5|3069.8|3078.62|3070.92|3077.5|3069.8|28
1650233730000|2022-04-17 22:15:30|3077.84|3070.14|3077.44|3069.74|3078.1|3070.4|3077.44|3069.74|21
1650233740000|2022-04-17 22:15:40|3077.88|3070.18|3077.76|3070.06|3078.18|3070.48|3077.17|3069.47|33
1650233750000|2022-04-17 22:15:50|3077.7|3070|3078.1|3070.4|3079.1|3071.4|3077.7|3070|37
1650233760000|2022-04-17 22:16:00|3078.22|3070.52|3077.07|3069.37|3078.22|3070.52|3077.07|3069.37|33
1650233770000|2022-04-17 22:16:10|3076.94|3069.24|3075.77|3068.07|3077.32|3069.62|3075.77|3068.07|33
1650233780000|2022-04-17 22:16:20|3075.88|3068.18|3074.45|3066.75|3076.39|3068.69|3074.28|3066.58|37
1650233790000|2022-04-17 22:16:30|3074.1|3066.4|3075.82|3068.12|3076.13|3068.43|3074.1|3066.4|40
1650233800000|2022-04-17 22:16:40|3075.89|3068.19|3076.13|3068.43|3076.6|3068.9|3075.82|3068.12|38
1650233810000|2022-04-17 22:16:50|3076.59|3068.89|3076.03|3068.33|3076.6|3068.9|3076.03|3068.33|34
1650233820000|2022-04-17 22:17:00|3076.15|3068.45|3076.41|3068.71|3076.86|3069.16|3075.96|3068.26|36
1650233830000|2022-04-17 22:17:10|3076.42|3068.72|3075.88|3068.18|3076.57|3068.87|3075.64|3067.94|34
1650233840000|2022-04-17 22:17:20|3075.89|3068.19|3074.62|3066.92|3075.89|3068.19|3074.62|3066.92|37
1650233850000|2022-04-17 22:17:30|3074.3|3066.6|3075.11|3067.41|3075.17|3067.47|3074.3|3066.6|38
1650233860000|2022-04-17 22:17:40|3075.15|3067.45|3075.75|3068.05|3075.75|3068.05|3074.8|3067.1|39
1650233870000|2022-04-17 22:17:50|3075.72|3068.02|3075.86|3068.16|3076.03|3068.33|3075.21|3067.51|33
1650233880000|2022-04-17 22:18:00|3075.94|3068.24|3076.68|3068.98|3077.8|3070.1|3075.73|3068.03|36
1650233890000|2022-04-17 22:18:10|3076.76|3069.06|3077.77|3070.07|3078.25|3070.55|3076.68|3068.98|37
1650233900000|2022-04-17 22:18:20|3077.9|3070.2|3077.86|3070.16|3078.22|3070.52|3077.63|3069.93|35
1650233910000|2022-04-17 22:18:30|3077.96|3070.26|3078.18|3070.48|3078.31|3070.61|3077.64|3069.94|31
1650233920000|2022-04-17 22:18:40|3078.14|3070.44|3077.92|3070.22|3078.32|3070.62|3077.29|3069.59|32
1650233930000|2022-04-17 22:18:50|3078.03|3070.33|3078.24|3070.54|3078.47|3070.77|3077.79|3070.09|35
1650233940000|2022-04-17 22:19:00|3078.23|3070.53|3077.33|3069.63|3078.29|3070.59|3077.07|3069.37|40
1650233950000|2022-04-17 22:19:10|3077.39|3069.69|3077.71|3070.01|3077.77|3070.07|3077.35|3069.65|35
1650233960000|2022-04-17 22:19:20|3077.61|3069.91|3078.2|3070.5|3078.69|3070.99|3077.45|3069.75|36
1650233970000|2022-04-17 22:19:30|3078.19|3070.49|3078.37|3070.67|3078.37|3070.67|3077.32|3069.62|34
1650233980000|2022-04-17 22:19:40|3078.21|3070.51|3075.3|3067.6|3078.25|3070.55|3074.98|3067.28|38
1650233990000|2022-04-17 22:19:50|3075.32|3067.62|3075.56|3067.86|3075.9|3068.2|3075.19|3067.49|38
1650234000000|2022-04-17 22:20:00|3075.61|3067.91|3075.63|3067.93|3075.92|3068.22|3075.32|3067.62|35
1650234010000|2022-04-17 22:20:10|3075.58|3067.88|3074.94|3067.24|3075.58|3067.88|3074.43|3066.73|37
1650234020000|2022-04-17 22:20:20|3075.05|3067.35|3076.53|3068.83|3076.68|3068.98|3075.05|3067.35|36
1650234030000|2022-04-17 22:20:30|3076.54|3068.84|3076.7|3069|3076.76|3069.06|3076.19|3068.49|28
1650234040000|2022-04-17 22:20:40|3076.69|3068.99|3076.7|3069|3076.79|3069.09|3076.52|3068.82|26
1650234050000|2022-04-17 22:20:50|3076.62|3068.92|3076.6|3068.9|3077.01|3069.31|3076.19|3068.49|31
1650234060000|2022-04-17 22:21:00|3076.61|3068.91|3076.66|3068.96|3076.83|3069.13|3076.4|3068.7|35
1650234070000|2022-04-17 22:21:10|3076.73|3069.03|3076.56|3068.86|3076.73|3069.03|3076.33|3068.63|29
1650234080000|2022-04-17 22:21:20|3076.54|3068.84|3076.38|3068.68|3077.03|3069.33|3076.04|3068.34|33
1650234090000|2022-04-17 22:21:30|3076.4|3068.7|3076.27|3068.57|3076.42|3068.72|3076.18|3068.48|19
1650234100000|2022-04-17 22:21:40|3076.28|3068.58|3076.32|3068.62|3076.37|3068.67|3076.15|3068.45|26
1650234110000|2022-04-17 22:21:50|3076.34|3068.64|3075.91|3068.21|3076.34|3068.64|3074.75|3067.05|29
1650234120000|2022-04-17 22:22:00|3075.92|3068.22|3077.11|3069.41|3077.34|3069.64|3075.92|3068.22|32
1650234130000|2022-04-17 22:22:10|3077.26|3069.56|3077.17|3069.47|3077.26|3069.56|3076.99|3069.29|32
1650234140000|2022-04-17 22:22:20|3077.12|3069.42|3077.19|3069.49|3077.19|3069.49|3076.91|3069.21|17
1650234150000|2022-04-17 22:22:30|3077.2|3069.5|3076.98|3069.28|3077.22|3069.52|3076.92|3069.22|25
1650234160000|2022-04-17 22:22:40|3077.06|3069.36|3076.95|3069.25|3077.19|3069.49|3076.71|3069.01|30
1650234170000|2022-04-17 22:22:50|3077.17|3069.47|3076.97|3069.27|3077.66|3069.96|3076.42|3068.72|31
1650234180000|2022-04-17 22:23:00|3076.99|3069.29|3076.71|3069.01|3077.11|3069.41|3076.71|3069.01|28
1650234190000|2022-04-17 22:23:10|3076.68|3068.98|3075.88|3068.18|3076.68|3068.98|3075.45|3067.75|31
1650234200000|2022-04-17 22:23:20|3075.89|3068.19|3074.89|3067.19|3075.92|3068.22|3074.75|3067.05|35
1650234210000|2022-04-17 22:23:30|3074.9|3067.2|3075.4|3067.7|3075.73|3068.03|3074.88|3067.18|31
1650234220000|2022-04-17 22:23:40|3075.37|3067.67|3078.82|3071.12|3078.99|3071.29|3075.27|3067.57|31
1650234230000|2022-04-17 22:23:50|3079.04|3071.34|3078.74|3071.04|3079.49|3071.79|3077.57|3069.87|36
1650234240000|2022-04-17 22:24:00|3079.08|3071.38|3081.02|3073.32|3081.03|3073.33|3078.82|3071.12|35
1650234250000|2022-04-17 22:24:10|3081.32|3073.62|3079.81|3072.11|3081.32|3073.62|3079.16|3071.46|35
1650234260000|2022-04-17 22:24:20|3079.82|3072.12|3078.95|3071.25|3080.13|3072.43|3077.61|3069.91|35
1650234270000|2022-04-17 22:24:30|3078.93|3071.23|3079.25|3071.55|3079.5|3071.8|3078.88|3071.18|34
1650234280000|2022-04-17 22:24:40|3079.12|3071.42|3077.83|3070.13|3079.57|3071.87|3077.75|3070.05|36
1650234290000|2022-04-17 22:24:50|3077.88|3070.18|3077.85|3070.15|3078.37|3070.67|3077.7|3070|39
1650234300000|2022-04-17 22:25:00|3077.88|3070.18|3077.86|3070.16|3078.48|3070.78|3077.86|3070.16|37
1650234310000|2022-04-17 22:25:10|3077.82|3070.12|3076.12|3068.42|3077.82|3070.12|3075.78|3068.08|32
1650234320000|2022-04-17 22:25:20|3076.11|3068.41|3076.09|3068.39|3076.2|3068.5|3075.88|3068.18|34
1650234330000|2022-04-17 22:25:30|3076.11|3068.41|3076.44|3068.74|3076.85|3069.15|3076.03|3068.33|34
1650234340000|2022-04-17 22:25:40|3076.45|3068.75|3076.18|3068.48|3076.64|3068.94|3076.11|3068.41|32
1650234350000|2022-04-17 22:25:50|3076.11|3068.41|3075.52|3067.82|3076.38|3068.68|3075.52|3067.82|24
1650234360000|2022-04-17 22:26:00|3075.51|3067.81|3075.73|3068.03|3075.9|3068.2|3075.08|3067.38|28
1650234370000|2022-04-17 22:26:10|3075.83|3068.13|3075.43|3067.73|3075.83|3068.13|3075.34|3067.64|30
1650234380000|2022-04-17 22:26:20|3075.31|3067.61|3074.33|3066.63|3075.34|3067.64|3073.98|3066.28|31
1650234390000|2022-04-17 22:26:30|3074.21|3066.51|3074.37|3066.67|3074.74|3067.04|3074.18|3066.48|33
1650234400000|2022-04-17 22:26:40|3074.33|3066.63|3074.96|3067.26|3074.96|3067.26|3074.18|3066.48|31
1650234410000|2022-04-17 22:26:50|3074.97|3067.27|3074.56|3066.86|3074.98|3067.28|3074.42|3066.72|27
1650234420000|2022-04-17 22:27:00|3074.46|3066.76|3075.18|3067.48|3075.49|3067.79|3074.4|3066.7|28
1650234430000|2022-04-17 22:27:10|3075.25|3067.55|3075.16|3067.46|3075.41|3067.71|3074.6|3066.9|27
1650234440000|2022-04-17 22:27:20|3074.93|3067.23|3075.89|3068.19|3076.09|3068.39|3074.68|3066.98|29
1650234450000|2022-04-17 22:27:30|3075.78|3068.08|3075.51|3067.81|3075.85|3068.15|3075.37|3067.67|31
1650234460000|2022-04-17 22:27:40|3075.17|3067.47|3075.49|3067.79|3075.51|3067.81|3075.06|3067.36|31
1650234470000|2022-04-17 22:27:50|3075.53|3067.83|3075.58|3067.88|3075.68|3067.98|3075.24|3067.54|33
1650234480000|2022-04-17 22:28:00|3075.6|3067.9|3075.93|3068.23|3076.09|3068.39|3075.42|3067.72|33
1650234490000|2022-04-17 22:28:10|3075.94|3068.24|3075.64|3067.94|3075.94|3068.24|3074.66|3066.96|32
1650234500000|2022-04-17 22:28:20|3075.81|3068.11|3075.75|3068.05|3075.99|3068.29|3075.65|3067.95|28
1650234510000|2022-04-17 22:28:30|3075.86|3068.16|3075.75|3068.05|3075.89|3068.19|3075.56|3067.86|30
1650234520000|2022-04-17 22:28:40|3075.76|3068.06|3075.46|3067.76|3075.76|3068.06|3075.26|3067.56|25
1650234530000|2022-04-17 22:28:50|3075.47|3067.77|3075.73|3068.03|3075.85|3068.15|3075.35|3067.65|26
1650234540000|2022-04-17 22:29:00|3075.76|3068.06|3075.64|3067.94|3075.82|3068.12|3075.64|3067.94|10
1650234550000|2022-04-17 22:29:10|3075.68|3067.98|3075.53|3067.83|3075.77|3068.07|3075.53|3067.83|23
1650234560000|2022-04-17 22:29:20|3075.48|3067.78|3073.87|3066.17|3075.6|3067.9|3073.37|3065.67|38
1650234570000|2022-04-17 22:29:30|3073.8|3066.1|3074.71|3067.01|3075.8|3068.1|3073.79|3066.09|33
1650234580000|2022-04-17 22:29:40|3074.62|3066.92|3074.52|3066.82|3074.66|3066.96|3074.03|3066.33|38
1650234590000|2022-04-17 22:29:50|3074.46|3066.76|3074.56|3066.86|3074.96|3067.26|3074.46|3066.76|37
1650234600000|2022-04-17 22:30:00|3074.52|3066.82|3075.2|3067.5|3075.2|3067.5|3074.52|3066.82|32
1650234610000|2022-04-17 22:30:10|3075.22|3067.52|3075.12|3067.42|3075.36|3067.66|3074.93|3067.23|21
1650234620000|2022-04-17 22:30:20|3075.95|3068.25|3075.63|3067.93|3076.38|3068.68|3075.41|3067.71|25
1650234630000|2022-04-17 22:30:30|3075.72|3068.02|3074.61|3066.91|3075.79|3068.09|3074.54|3066.84|24
1650234640000|2022-04-17 22:30:40|3074.67|3066.97|3074.87|3067.17|3075.12|3067.42|3074.67|3066.97|32
1650234650000|2022-04-17 22:30:50|3075.1|3067.4|3075.3|3067.6|3075.97|3068.27|3075.04|3067.34|30
1650234660000|2022-04-17 22:31:00|3075.67|3067.97|3075.58|3067.88|3076.2|3068.5|3075.48|3067.78|33
1650234670000|2022-04-17 22:31:10|3075.56|3067.86|3076.48|3068.78|3077|3069.3|3075.45|3067.75|34
1650234680000|2022-04-17 22:31:20|3076.21|3068.51|3075.48|3067.78|3077.13|3069.43|3075.37|3067.67|33
1650234690000|2022-04-17 22:31:30|3075.49|3067.79|3075.16|3067.46|3075.97|3068.27|3074.92|3067.22|33
1650234700000|2022-04-17 22:31:40|3075.15|3067.45|3075.39|3067.69|3075.39|3067.69|3074.95|3067.25|24
1650234710000|2022-04-17 22:31:50|3075.51|3067.81|3074.62|3066.92|3075.64|3067.94|3074.62|3066.92|31
1650234720000|2022-04-17 22:32:00|3074.65|3066.95|3071.99|3064.29|3075.06|3067.36|3071.62|3063.92|37
1650234730000|2022-04-17 22:32:10|3072.52|3064.82|3071.79|3064.09|3072.77|3065.07|3071.52|3063.82|40
1650234740000|2022-04-17 22:32:20|3071.67|3063.97|3071.65|3063.95|3071.89|3064.19|3071.55|3063.85|34
1650234750000|2022-04-17 22:32:30|3071.48|3063.78|3071.55|3063.85|3071.84|3064.14|3071.43|3063.73|36
1650234760000|2022-04-17 22:32:40|3071.53|3063.83|3071.54|3063.84|3071.68|3063.98|3071.3|3063.6|28
1650234770000|2022-04-17 22:32:50|3071.62|3063.92|3071.87|3064.17|3071.93|3064.23|3071.55|3063.85|28
1650234780000|2022-04-17 22:33:00|3071.9|3064.2|3071.59|3063.89|3071.9|3064.2|3071.35|3063.65|26
1650234790000|2022-04-17 22:33:10|3071.7|3064|3070.1|3062.4|3071.79|3064.09|3069.78|3062.08|35
1650234800000|2022-04-17 22:33:20|3070.12|3062.42|3069.71|3062.01|3070.53|3062.83|3069.7|3062|32
1650234810000|2022-04-17 22:33:30|3069.81|3062.11|3069.97|3062.27|3070.5|3062.8|3069.59|3061.89|28
1650234820000|2022-04-17 22:33:40|3070.56|3062.86|3070.87|3063.17|3071|3063.3|3070.12|3062.42|35
1650234830000|2022-04-17 22:33:50|3070.82|3063.12|3071.18|3063.48|3071.36|3063.66|3070.82|3063.12|34
1650234840000|2022-04-17 22:34:00|3071.14|3063.44|3070.84|3063.14|3071.33|3063.63|3070.83|3063.13|27
1650234850000|2022-04-17 22:34:10|3070.85|3063.15|3070.67|3062.97|3071|3063.3|3070.67|3062.97|30
1650234860000|2022-04-17 22:34:20|3070.69|3062.99|3070.58|3062.88|3070.96|3063.26|3070.57|3062.87|31
1650234870000|2022-04-17 22:34:30|3070.28|3062.58|3070.72|3063.02|3070.74|3063.04|3069.03|3061.33|31
1650234880000|2022-04-17 22:34:40|3070.71|3063.01|3070.71|3063.01|3070.71|3063.01|3070.08|3062.38|29
1650234890000|2022-04-17 22:34:50|3070.58|3062.88|3070.28|3062.58|3070.71|3063.01|3070.2|3062.5|27
1650234900000|2022-04-17 22:35:00|3070.17|3062.47|3071.06|3063.36|3071.08|3063.38|3070.07|3062.37|33
1650234910000|2022-04-17 22:35:10|3071.12|3063.42|3070.87|3063.17|3071.12|3063.42|3070.4|3062.7|30
1650234920000|2022-04-17 22:35:20|3070.79|3063.09|3070.47|3062.77|3070.79|3063.09|3070.24|3062.54|38
1650234930000|2022-04-17 22:35:30|3070.51|3062.81|3070.66|3062.96|3070.76|3063.06|3070.27|3062.57|32
1650234940000|2022-04-17 22:35:40|3070.67|3062.97|3069.77|3062.07|3070.67|3062.97|3069.65|3061.95|20
1650234950000|2022-04-17 22:35:50|3069.9|3062.2|3069.7|3062|3069.92|3062.22|3069.44|3061.74|33
1650234960000|2022-04-17 22:36:00|3069.71|3062.01|3069.78|3062.08|3069.98|3062.28|3069.71|3062.01|29
1650234970000|2022-04-17 22:36:10|3069.66|3061.96|3069.37|3061.67|3069.69|3061.99|3069.32|3061.62|20
1650234980000|2022-04-17 22:36:20|3069.35|3061.65|3069.4|3061.7|3069.57|3061.87|3069.26|3061.56|29
1650234990000|2022-04-17 22:36:30|3069.45|3061.75|3068.07|3060.37|3069.54|3061.84|3068.01|3060.31|30
1650235000000|2022-04-17 22:36:40|3068.35|3060.65|3068.89|3061.19|3069.04|3061.34|3068.35|3060.65|29
1650235010000|2022-04-17 22:36:50|3068.94|3061.24|3068.42|3060.72|3068.95|3061.25|3068.35|3060.65|29
1650235020000|2022-04-17 22:37:00|3068.35|3060.65|3069.64|3061.94|3069.9|3062.2|3068.35|3060.65|32
1650235030000|2022-04-17 22:37:10|3069.67|3061.97|3069.9|3062.2|3070.05|3062.35|3069.67|3061.97|27
1650235040000|2022-04-17 22:37:20|3070.19|3062.49|3070.2|3062.5|3070.3|3062.6|3069.81|3062.11|27
1650235050000|2022-04-17 22:37:30|3070.14|3062.44|3070.74|3063.04|3070.77|3063.07|3069.73|3062.03|24
1650235060000|2022-04-17 22:37:40|3070.75|3063.05|3070.31|3062.61|3070.76|3063.06|3070.29|3062.59|20
1650235070000|2022-04-17 22:37:50|3070.34|3062.64|3070.63|3062.93|3071.22|3063.52|3069.97|3062.27|29
1650235080000|2022-04-17 22:38:00|3070.64|3062.94|3071.05|3063.35|3072|3064.3|3070.64|3062.94|23
1650235090000|2022-04-17 22:38:10|3071.03|3063.33|3071.58|3063.88|3071.58|3063.88|3070.97|3063.27|28
1650235100000|2022-04-17 22:38:20|3071.59|3063.89|3069.42|3061.72|3071.59|3063.89|3068.92|3061.22|28
1650235110000|2022-04-17 22:38:30|3069.47|3061.77|3068.33|3060.63|3069.47|3061.77|3068.31|3060.61|30
1650235120000|2022-04-17 22:38:40|3068.32|3060.62|3066.76|3059.06|3068.32|3060.62|3066.76|3059.06|33
1650235130000|2022-04-17 22:38:50|3066.73|3059.03|3066.74|3059.04|3066.96|3059.26|3066.48|3058.78|35
1650235140000|2022-04-17 22:39:00|3066.69|3058.99|3067.23|3059.53|3067.52|3059.82|3066.6|3058.9|37
1650235150000|2022-04-17 22:39:10|3067.24|3059.54|3066.97|3059.27|3067.24|3059.54|3066.83|3059.13|35
1650235160000|2022-04-17 22:39:20|3066.96|3059.26|3067.86|3060.16|3068.85|3061.15|3066.95|3059.25|36
1650235170000|2022-04-17 22:39:30|3067.9|3060.2|3066.79|3059.09|3068.53|3060.83|3066.58|3058.88|40
1650235180000|2022-04-17 22:39:40|3066.78|3059.08|3065.05|3057.35|3067.08|3059.38|3065.04|3057.34|37
1650235190000|2022-04-17 22:39:50|3065.26|3057.56|3065.17|3057.47|3066.63|3058.93|3065|3057.3|36
1650235200000|2022-04-17 22:40:00|3065.15|3057.45|3064.73|3057.03|3065.15|3057.45|3064.22|3056.52|34
1650235210000|2022-04-17 22:40:10|3064.72|3057.02|3064.88|3057.18|3065.37|3057.67|3064.72|3057.02|33
1650235220000|2022-04-17 22:40:20|3064.92|3057.22|3064.94|3057.24|3065.09|3057.39|3064.71|3057.01|32
1650235230000|2022-04-17 22:40:30|3064.71|3057.01|3064.91|3057.21|3064.95|3057.25|3064.49|3056.79|32
1650235240000|2022-04-17 22:40:40|3064.9|3057.2|3065.02|3057.32|3065.04|3057.34|3064.68|3056.98|31
1650235250000|2022-04-17 22:40:50|3065.03|3057.33|3064.3|3056.6|3065.03|3057.33|3064.29|3056.59|22
1650235260000|2022-04-17 22:41:00|3064.29|3056.59|3064.65|3056.95|3064.65|3056.95|3064.29|3056.59|24
1650235270000|2022-04-17 22:41:10|3064.64|3056.94|3064.57|3056.87|3065.2|3057.5|3064.44|3056.74|32
1650235280000|2022-04-17 22:41:20|3064.75|3057.05|3064.63|3056.93|3064.8|3057.1|3064.41|3056.71|16
1650235290000|2022-04-17 22:41:30|3064.67|3056.97|3063.95|3056.25|3064.68|3056.98|3063.34|3055.64|31
1650235300000|2022-04-17 22:41:40|3063.96|3056.26|3063.19|3055.49|3064.11|3056.41|3063.03|3055.33|32
1650235310000|2022-04-17 22:41:50|3063.15|3055.45|3064.25|3056.55|3064.25|3056.55|3063.11|3055.41|35
1650235320000|2022-04-17 22:42:00|3064.26|3056.56|3064.11|3056.41|3064.33|3056.63|3064.07|3056.37|22
1650235330000|2022-04-17 22:42:10|3064.1|3056.4|3064.14|3056.44|3064.28|3056.58|3063.69|3055.99|32
1650235340000|2022-04-17 22:42:20|3064.06|3056.36|3064.06|3056.36|3064.16|3056.46|3063.86|3056.16|34
1650235350000|2022-04-17 22:42:30|3064.12|3056.42|3062.77|3055.07|3064.2|3056.5|3062.72|3055.02|32
1650235360000|2022-04-17 22:42:40|3062.8|3055.1|3062.85|3055.15|3063.03|3055.33|3062.77|3055.07|20
1650235370000|2022-04-17 22:42:50|3063.05|3055.35|3062.8|3055.1|3063.12|3055.42|3062.8|3055.1|29
1650235380000|2022-04-17 22:43:00|3062.81|3055.11|3063.22|3055.52|3063.24|3055.54|3062.81|3055.11|25
1650235390000|2022-04-17 22:43:10|3063.1|3055.4|3063.62|3055.92|3063.71|3056.01|3063.1|3055.4|30
1650235400000|2022-04-17 22:43:20|3063.47|3055.77|3062.96|3055.26|3063.64|3055.94|3062.88|3055.18|36
1650235410000|2022-04-17 22:43:30|3062.97|3055.27|3063.27|3055.57|3063.79|3056.09|3062.93|3055.23|32
1650235420000|2022-04-17 22:43:40|3063.29|3055.59|3063.68|3055.98|3063.96|3056.26|3063.05|3055.35|29
1650235430000|2022-04-17 22:43:50|3063.69|3055.99|3063.02|3055.32|3063.69|3055.99|3062.81|3055.11|26
1650235440000|2022-04-17 22:44:00|3063.27|3055.57|3063.54|3055.84|3063.87|3056.17|3063.11|3055.41|36
1650235450000|2022-04-17 22:44:10|3063.55|3055.85|3064.1|3056.4|3064.76|3057.06|3063.42|3055.72|35
1650235460000|2022-04-17 22:44:20|3064.14|3056.44|3065.11|3057.41|3065.28|3057.58|3064.14|3056.44|33
1650235470000|2022-04-17 22:44:30|3065.2|3057.5|3064.98|3057.28|3065.34|3057.64|3064.66|3056.96|34
1650235480000|2022-04-17 22:44:40|3065.09|3057.39|3064.21|3056.51|3065.11|3057.41|3063.98|3056.28|29
1650235490000|2022-04-17 22:44:50|3064.22|3056.52|3064.26|3056.56|3064.42|3056.72|3064.08|3056.38|28
1650235500000|2022-04-17 22:45:00|3064.53|3056.83|3061.76|3054.06|3064.92|3057.22|3061.76|3054.06|37
1650235510000|2022-04-17 22:45:10|3061.65|3053.95|3060.83|3053.13|3061.65|3053.95|3059.66|3051.96|39
1650235520000|2022-04-17 22:45:20|3060.89|3053.19|3061.68|3053.98|3061.68|3053.98|3060.32|3052.62|33
1650235530000|2022-04-17 22:45:30|3061.5|3053.8|3061.5|3053.8|3061.71|3054.01|3061.08|3053.38|33
1650235540000|2022-04-17 22:45:40|3061.48|3053.78|3061.81|3054.11|3061.86|3054.16|3061.4|3053.7|32
1650235550000|2022-04-17 22:45:50|3061.82|3054.12|3061.35|3053.65|3062.38|3054.68|3061.32|3053.62|34
1650235560000|2022-04-17 22:46:00|3061.43|3053.73|3061.52|3053.82|3061.54|3053.84|3061.23|3053.53|31
1650235570000|2022-04-17 22:46:10|3061.46|3053.76|3061.3|3053.6|3061.46|3053.76|3060.5|3052.8|20
1650235580000|2022-04-17 22:46:20|3061.34|3053.64|3061.48|3053.78|3061.72|3054.02|3061.19|3053.49|27
1650235590000|2022-04-17 22:46:30|3061.53|3053.83|3061.58|3053.88|3061.79|3054.09|3061.41|3053.71|27
1650235600000|2022-04-17 22:46:40|3061.7|3054|3060.67|3052.97|3061.7|3054|3060.35|3052.65|34
1650235610000|2022-04-17 22:46:50|3060.66|3052.96|3060.71|3053.01|3060.82|3053.12|3060.57|3052.87|24
1650235620000|2022-04-17 22:47:00|3060.39|3052.69|3060.38|3052.68|3060.61|3052.91|3059.52|3051.82|35
1650235630000|2022-04-17 22:47:10|3060.23|3052.53|3059.2|3051.5|3060.96|3053.26|3059.03|3051.33|38
1650235640000|2022-04-17 22:47:20|3059.16|3051.46|3057.29|3049.59|3059.18|3051.48|3057.29|3049.59|37
1650235650000|2022-04-17 22:47:30|3056.94|3049.24|3054.22|3046.52|3057.43|3049.73|3054.09|3046.39|37
1650235660000|2022-04-17 22:47:40|3053.82|3046.12|3055.15|3047.45|3055.29|3047.59|3053.47|3045.77|37
1650235670000|2022-04-17 22:47:50|3055.16|3047.46|3054.29|3046.59|3055.51|3047.81|3054.25|3046.55|35
1650235680000|2022-04-17 22:48:00|3054.26|3046.56|3054.38|3046.68|3054.92|3047.22|3053.74|3046.04|36
1650235690000|2022-04-17 22:48:10|3054.29|3046.59|3052.3|3044.6|3054.31|3046.61|3051.94|3044.24|38
1650235700000|2022-04-17 22:48:20|3051.52|3043.82|3052.42|3044.72|3053.12|3045.42|3051.11|3043.41|35
1650235710000|2022-04-17 22:48:30|3052.54|3044.84|3051.99|3044.29|3052.9|3045.2|3051.19|3043.49|38
1650235720000|2022-04-17 22:48:40|3051.75|3044.05|3051.73|3044.03|3051.99|3044.29|3051.44|3043.74|34
1650235730000|2022-04-17 22:48:50|3051.68|3043.98|3049.55|3041.85|3051.75|3044.05|3049.55|3041.85|38
1650235740000|2022-04-17 22:49:00|3049.62|3041.92|3050.93|3043.23|3051.15|3043.45|3049.46|3041.76|35
1650235750000|2022-04-17 22:49:10|3051.3|3043.6|3049.02|3041.32|3051.46|3043.76|3048.93|3041.23|38
1650235760000|2022-04-17 22:49:20|3049|3041.3|3050.39|3042.69|3050.39|3042.69|3049|3041.3|33
1650235770000|2022-04-17 22:49:30|3050.59|3042.89|3051.8|3044.1|3051.8|3044.1|3050.3|3042.6|32
1650235780000|2022-04-17 22:49:40|3051.75|3044.05|3052.27|3044.57|3052.89|3045.19|3051.32|3043.62|36
1650235790000|2022-04-17 22:49:50|3052.46|3044.76|3053.3|3045.6|3053.48|3045.78|3052.27|3044.57|38
1650235800000|2022-04-17 22:50:00|3053.19|3045.49|3053.14|3045.44|3053.28|3045.58|3052.96|3045.26|37
1650235810000|2022-04-17 22:50:10|3053.21|3045.51|3053.95|3046.25|3054.16|3046.46|3052.86|3045.16|36
1650235820000|2022-04-17 22:50:20|3053.61|3045.91|3053.27|3045.57|3053.71|3046.01|3052.99|3045.29|39
1650235830000|2022-04-17 22:50:30|3053.26|3045.56|3053.87|3046.17|3054.54|3046.84|3052.75|3045.05|28
1650235840000|2022-04-17 22:50:40|3053.99|3046.29|3054.97|3047.27|3055.17|3047.47|3053.99|3046.29|24
1650235850000|2022-04-17 22:50:50|3055.15|3047.45|3054.47|3046.77|3055.46|3047.76|3054.46|3046.76|30
1650235860000|2022-04-17 22:51:00|3054.52|3046.82|3054.22|3046.52|3055.06|3047.36|3054.22|3046.52|32
1650235870000|2022-04-17 22:51:10|3054.23|3046.53|3055|3047.3|3055.36|3047.66|3054.22|3046.52|34
1650235880000|2022-04-17 22:51:20|3054.82|3047.12|3055.75|3048.05|3056.08|3048.38|3054.77|3047.07|34
1650235890000|2022-04-17 22:51:30|3055.7|3048|3055.13|3047.43|3055.83|3048.13|3054.78|3047.08|27
1650235900000|2022-04-17 22:51:40|3055.24|3047.54|3055.2|3047.5|3055.47|3047.77|3055.11|3047.41|32
1650235910000|2022-04-17 22:51:50|3055.17|3047.47|3055.34|3047.64|3055.6|3047.9|3055.17|3047.47|28
1650235920000|2022-04-17 22:52:00|3055.36|3047.66|3055.16|3047.46|3055.53|3047.83|3054.96|3047.26|33
1650235930000|2022-04-17 22:52:10|3055.18|3047.48|3053.67|3045.97|3055.18|3047.48|3053.39|3045.69|35
1650235940000|2022-04-17 22:52:20|3053.74|3046.04|3052.8|3045.1|3053.77|3046.07|3052.8|3045.1|36
1650235950000|2022-04-17 22:52:30|3052.83|3045.13|3051.83|3044.13|3052.83|3045.13|3051.67|3043.97|34
1650235960000|2022-04-17 22:52:40|3051.82|3044.12|3051.82|3044.12|3051.99|3044.29|3051.3|3043.6|36
1650235970000|2022-04-17 22:52:50|3051.87|3044.17|3052|3044.3|3052|3044.3|3051.71|3044.01|30
1650235980000|2022-04-17 22:53:00|3051.99|3044.29|3052.37|3044.67|3052.47|3044.77|3051.99|3044.29|24
1650235990000|2022-04-17 22:53:10|3052.41|3044.71|3053.78|3046.08|3054.08|3046.38|3052.22|3044.52|36
1650236000000|2022-04-17 22:53:20|3053.68|3045.98|3053.63|3045.93|3054.29|3046.59|3053.55|3045.85|31
1650236010000|2022-04-17 22:53:30|3053.66|3045.96|3053.21|3045.51|3053.81|3046.11|3053.11|3045.41|36
1650236020000|2022-04-17 22:53:40|3053.16|3045.46|3053.93|3046.23|3054.12|3046.42|3053.16|3045.46|32
1650236030000|2022-04-17 22:53:50|3053.83|3046.13|3052.99|3045.29|3053.83|3046.13|3052.85|3045.15|37
1650236040000|2022-04-17 22:54:00|3052.95|3045.25|3053.01|3045.31|3053.28|3045.58|3052.85|3045.15|31
1650236050000|2022-04-17 22:54:10|3053.06|3045.36|3053|3045.3|3053.28|3045.58|3052.85|3045.15|32
1650236060000|2022-04-17 22:54:20|3052.99|3045.29|3052.78|3045.08|3053.06|3045.36|3052.67|3044.97|27
1650236070000|2022-04-17 22:54:30|3052.8|3045.1|3053.11|3045.41|3053.11|3045.41|3052.73|3045.03|32
1650236080000|2022-04-17 22:54:40|3053.28|3045.58|3052.44|3044.74|3053.75|3046.05|3052.36|3044.66|34
1650236090000|2022-04-17 22:54:50|3052.43|3044.73|3051.81|3044.11|3052.81|3045.11|3051.8|3044.1|34
1650236100000|2022-04-17 22:55:00|3051.78|3044.08|3051.08|3043.38|3051.78|3044.08|3050.81|3043.11|38
1650236110000|2022-04-17 22:55:10|3050.99|3043.29|3051.02|3043.32|3051.42|3043.72|3050.92|3043.22|33
1650236120000|2022-04-17 22:55:20|3051.08|3043.38|3051.9|3044.2|3052.17|3044.47|3051.03|3043.33|32
1650236130000|2022-04-17 22:55:30|3051.89|3044.19|3051.52|3043.82|3051.92|3044.22|3050.73|3043.03|38
1650236140000|2022-04-17 22:55:40|3051.53|3043.83|3052.66|3044.96|3052.73|3045.03|3051.53|3043.83|35
1650236150000|2022-04-17 22:55:50|3052.72|3045.02|3052.72|3045.02|3052.84|3045.14|3052.15|3044.45|29
1650236160000|2022-04-17 22:56:00|3052.83|3045.13|3053.28|3045.58|3053.3|3045.6|3052.56|3044.86|31
1650236170000|2022-04-17 22:56:10|3053.77|3046.07|3053.08|3045.38|3053.77|3046.07|3052.98|3045.28|29
1650236180000|2022-04-17 22:56:20|3053.09|3045.39|3053.34|3045.64|3053.91|3046.21|3053.09|3045.39|34
1650236190000|2022-04-17 22:56:30|3053.35|3045.65|3053.34|3045.64|3053.41|3045.71|3053.19|3045.49|26
1650236200000|2022-04-17 22:56:40|3053.41|3045.71|3051.86|3044.16|3053.41|3045.71|3051.86|3044.16|33
1650236210000|2022-04-17 22:56:50|3051.84|3044.14|3051.64|3043.94|3051.84|3044.14|3050.76|3043.06|34
1650236220000|2022-04-17 22:57:00|3051.59|3043.89|3051.25|3043.55|3051.66|3043.96|3051.06|3043.36|33
1650236230000|2022-04-17 22:57:10|3051.27|3043.57|3051.18|3043.48|3051.45|3043.75|3051.1|3043.4|31
1650236240000|2022-04-17 22:57:20|3051.2|3043.5|3050.8|3043.1|3051.4|3043.7|3050.46|3042.76|34
1650236250000|2022-04-17 22:57:30|3050.77|3043.07|3050.81|3043.11|3051.21|3043.51|3050.58|3042.88|32
1650236260000|2022-04-17 22:57:40|3050.73|3043.03|3050.76|3043.06|3051.07|3043.37|3050.69|3042.99|31
1650236270000|2022-04-17 22:57:50|3050.71|3043.01|3050.93|3043.23|3050.95|3043.25|3050.46|3042.76|29
1650236280000|2022-04-17 22:58:00|3050.89|3043.19|3051.07|3043.37|3051.1|3043.4|3050.78|3043.08|23
1650236290000|2022-04-17 22:58:10|3051.09|3043.39|3051.05|3043.35|3051.63|3043.93|3050.9|3043.2|27
1650236300000|2022-04-17 22:58:20|3051.06|3043.36|3051.02|3043.32|3051.36|3043.66|3050.73|3043.03|31
1650236310000|2022-04-17 22:58:30|3051|3043.3|3050.66|3042.96|3051|3043.3|3050.45|3042.75|21
1650236320000|2022-04-17 22:58:40|3050.63|3042.93|3050.52|3042.82|3050.74|3043.04|3050.15|3042.45|32
1650236330000|2022-04-17 22:58:50|3050.48|3042.78|3049.79|3042.09|3050.59|3042.89|3049.3|3041.6|36
1650236340000|2022-04-17 22:59:00|3049.77|3042.07|3049.05|3041.35|3050.2|3042.5|3048.81|3041.11|38
1650236350000|2022-04-17 22:59:10|3049.06|3041.36|3048.85|3041.15|3049.2|3041.5|3048.76|3041.06|33
1650236360000|2022-04-17 22:59:20|3048.84|3041.14|3048.63|3040.93|3048.89|3041.19|3048.43|3040.73|33
1650236370000|2022-04-17 22:59:30|3048.8|3041.1|3049.5|3041.8|3049.59|3041.89|3048.55|3040.85|32
1650236380000|2022-04-17 22:59:40|3049.53|3041.83|3048.74|3041.04|3049.74|3042.04|3048.72|3041.02|32
1650236390000|2022-04-17 22:59:50|3048.79|3041.09|3049.89|3042.19|3050.04|3042.34|3048.71|3041.01|37
1650236400000|2022-04-17 23:00:00|3049.86|3042.16|3049.17|3041.47|3050.3|3042.6|3048.88|3041.18|34
1650236410000|2022-04-17 23:00:10|3049.09|3041.39|3048.3|3040.6|3049.18|3041.48|3048.3|3040.6|35
1650236420000|2022-04-17 23:00:20|3048.31|3040.61|3048.35|3040.65|3048.55|3040.85|3048.07|3040.37|33
1650236430000|2022-04-17 23:00:30|3048.3|3040.6|3048.1|3040.4|3048.36|3040.66|3048.1|3040.4|20
1650236440000|2022-04-17 23:00:40|3048.17|3040.47|3048.1|3040.4|3048.65|3040.95|3048.1|3040.4|31
1650236450000|2022-04-17 23:00:50|3048.09|3040.39|3048.01|3040.31|3048.5|3040.8|3048.01|3040.31|37
1650236460000|2022-04-17 23:01:00|3047.96|3040.26|3048.24|3040.54|3048.5|3040.8|3047.36|3039.66|25
1650236470000|2022-04-17 23:01:10|3048.23|3040.53|3047.67|3039.97|3048.27|3040.57|3047.57|3039.87|26
1650236480000|2022-04-17 23:01:20|3047.66|3039.96|3047.52|3039.82|3047.73|3040.03|3047.26|3039.56|22
1650236490000|2022-04-17 23:01:30|3047.42|3039.72|3047.07|3039.37|3047.67|3039.97|3046.91|3039.21|31
1650236500000|2022-04-17 23:01:40|3047.08|3039.38|3046.01|3038.31|3047.68|3039.98|3045.88|3038.18|36
1650236510000|2022-04-17 23:01:50|3046.17|3038.47|3045.27|3037.57|3046.37|3038.67|3045.27|3037.57|36
1650236520000|2022-04-17 23:02:00|3045.29|3037.59|3045.51|3037.81|3046.32|3038.62|3045.29|3037.59|34
1650236530000|2022-04-17 23:02:10|3045.52|3037.82|3044.18|3036.48|3045.9|3038.2|3044.15|3036.45|30
1650236540000|2022-04-17 23:02:20|3044.04|3036.34|3042.33|3034.63|3044.04|3036.34|3041.94|3034.24|33
1650236550000|2022-04-17 23:02:30|3042.25|3034.55|3040.99|3033.29|3042.3|3034.6|3040.3|3032.6|37
1650236560000|2022-04-17 23:02:40|3040.97|3033.27|3041.68|3033.98|3042.21|3034.51|3040.61|3032.91|35
1650236570000|2022-04-17 23:02:50|3041.69|3033.99|3041.15|3033.45|3042.02|3034.32|3040.41|3032.71|36
1650236580000|2022-04-17 23:03:00|3040.98|3033.28|3041|3033.3|3041.36|3033.66|3040.71|3033.01|35
1650236590000|2022-04-17 23:03:10|3040.96|3033.26|3040.77|3033.07|3041.19|3033.49|3040.42|3032.72|34
1650236600000|2022-04-17 23:03:20|3040.61|3032.91|3040.27|3032.57|3041.35|3033.65|3040.08|3032.38|33
1650236610000|2022-04-17 23:03:30|3040.18|3032.48|3040.4|3032.7|3040.48|3032.78|3040.15|3032.45|29
1650236620000|2022-04-17 23:03:40|3040.35|3032.65|3038.81|3031.11|3040.62|3032.92|3037.99|3030.29|36
1650236630000|2022-04-17 23:03:50|3039.19|3031.49|3039.12|3031.42|3039.19|3031.49|3037.74|3030.04|36
1650236640000|2022-04-17 23:04:00|3039.22|3031.52|3038.39|3030.69|3039.45|3031.75|3038.39|3030.69|35
1650236650000|2022-04-17 23:04:10|3038.34|3030.64|3039.15|3031.45|3039.41|3031.71|3038.34|3030.64|38
1650236660000|2022-04-17 23:04:20|3039.14|3031.44|3037.27|3029.57|3039.14|3031.44|3037.2|3029.5|36
1650236670000|2022-04-17 23:04:30|3037.3|3029.6|3035.53|3027.83|3037.3|3029.6|3035.08|3027.38|37
1650236680000|2022-04-17 23:04:40|3035.41|3027.71|3036.2|3028.5|3036.2|3028.5|3034.73|3027.03|38
1650236690000|2022-04-17 23:04:50|3036.21|3028.51|3035.77|3028.07|3036.24|3028.54|3035.51|3027.81|38
1650236700000|2022-04-17 23:05:00|3035.74|3028.04|3035.02|3027.32|3036.03|3028.33|3034.78|3027.08|36
1650236710000|2022-04-17 23:05:10|3035.06|3027.36|3034.75|3027.05|3035.18|3027.48|3034.52|3026.82|37
1650236720000|2022-04-17 23:05:20|3034.87|3027.17|3034.77|3027.07|3035.12|3027.42|3034.74|3027.04|34
1650236730000|2022-04-17 23:05:30|3034.75|3027.05|3036.45|3028.75|3037.06|3029.36|3034.75|3027.05|35
1650236740000|2022-04-17 23:05:40|3036.6|3028.9|3034.63|3026.93|3037.45|3029.75|3034.63|3026.93|39
1650236750000|2022-04-17 23:05:50|3034.8|3027.1|3035.2|3027.5|3035.66|3027.96|3034.57|3026.87|36
1650236760000|2022-04-17 23:06:00|3035.17|3027.47|3034.37|3026.67|3035.54|3027.84|3034.29|3026.59|38
1650236770000|2022-04-17 23:06:10|3034.7|3027|3033.98|3026.28|3034.7|3027|3033.66|3025.96|37
1650236780000|2022-04-17 23:06:20|3033.97|3026.27|3034.16|3026.46|3034.16|3026.46|3033.67|3025.97|34
1650236790000|2022-04-17 23:06:30|3034.1|3026.4|3033.65|3025.95|3034.16|3026.46|3033.48|3025.78|28
1650236800000|2022-04-17 23:06:40|3033.67|3025.97|3034.85|3027.15|3035.12|3027.42|3033.3|3025.6|34
1650236810000|2022-04-17 23:06:50|3034.83|3027.13|3034.63|3026.93|3034.98|3027.28|3034.56|3026.86|28
1650236820000|2022-04-17 23:07:00|3034.61|3026.91|3033.39|3025.69|3034.63|3026.93|3033.17|3025.47|33
1650236830000|2022-04-17 23:07:10|3033.36|3025.66|3032.6|3024.9|3033.71|3026.01|3032.28|3024.58|39
1650236840000|2022-04-17 23:07:20|3032.59|3024.89|3033.4|3025.7|3033.4|3025.7|3032.32|3024.62|31
1650236850000|2022-04-17 23:07:30|3033.49|3025.79|3034.67|3026.97|3034.67|3026.97|3033.32|3025.62|38
1650236860000|2022-04-17 23:07:40|3034.91|3027.21|3034.33|3026.63|3035.02|3027.32|3034.32|3026.62|34
1650236870000|2022-04-17 23:07:50|3034.16|3026.46|3034.26|3026.56|3034.59|3026.89|3033.93|3026.23|37
1650236880000|2022-04-17 23:08:00|3034.19|3026.49|3034.03|3026.33|3034.32|3026.62|3033.84|3026.14|30
1650236890000|2022-04-17 23:08:10|3034.07|3026.37|3034.5|3026.8|3034.94|3027.24|3034.07|3026.37|31
1650236900000|2022-04-17 23:08:20|3034.48|3026.78|3037.17|3029.47|3037.17|3029.47|3034.48|3026.78|33
1650236910000|2022-04-17 23:08:30|3037.14|3029.44|3035.06|3027.36|3037.36|3029.66|3033.72|3026.02|36
1650236920000|2022-04-17 23:08:40|3035|3027.3|3037.81|3030.11|3037.81|3030.11|3035|3027.3|33
1650236930000|2022-04-17 23:08:50|3037.95|3030.25|3037.22|3029.52|3038.64|3030.94|3037.07|3029.37|33
1650236940000|2022-04-17 23:09:00|3037.23|3029.53|3037.82|3030.12|3038.3|3030.6|3036.97|3029.27|36
1650236950000|2022-04-17 23:09:10|3037.73|3030.03|3035.5|3027.8|3038.09|3030.39|3035.5|3027.8|33
1650236960000|2022-04-17 23:09:20|3035.65|3027.95|3035.09|3027.39|3035.71|3028.01|3035.04|3027.34|39
1650236970000|2022-04-17 23:09:30|3035.21|3027.51|3032.55|3024.85|3035.56|3027.86|3032.54|3024.84|38
1650236980000|2022-04-17 23:09:40|3032.56|3024.86|3031.92|3024.22|3032.84|3025.14|3031.64|3023.94|33
1650236990000|2022-04-17 23:09:50|3031.95|3024.25|3032.82|3025.12|3032.86|3025.16|3031.37|3023.67|37
1650237000000|2022-04-17 23:10:00|3032.76|3025.06|3032.93|3025.23|3033.04|3025.34|3031.55|3023.85|35
1650237010000|2022-04-17 23:10:10|3032.81|3025.11|3032.28|3024.58|3033|3025.3|3031.46|3023.76|40
1650237020000|2022-04-17 23:10:20|3032.2|3024.5|3032.27|3024.57|3032.4|3024.7|3031.72|3024.02|34
1650237030000|2022-04-17 23:10:30|3032.2|3024.5|3034.79|3027.09|3034.79|3027.09|3032.17|3024.47|32
1650237040000|2022-04-17 23:10:40|3034.77|3027.07|3033.48|3025.78|3034.99|3027.29|3032.99|3025.29|36
1650237050000|2022-04-17 23:10:50|3033.98|3026.28|3032.34|3024.64|3035.87|3028.17|3031.55|3023.85|38
1650237060000|2022-04-17 23:11:00|3032.52|3024.82|3033.77|3026.07|3034.38|3026.68|3032.52|3024.82|39
1650237070000|2022-04-17 23:11:10|3033.68|3025.98|3033.79|3026.09|3033.84|3026.14|3033.42|3025.72|37
1650237080000|2022-04-17 23:11:20|3033.76|3026.06|3035|3027.3|3035.09|3027.39|3033.76|3026.06|32
1650237090000|2022-04-17 23:11:30|3035.04|3027.34|3034.68|3026.98|3035.07|3027.37|3034.67|3026.97|28
1650237100000|2022-04-17 23:11:40|3034.66|3026.96|3035.32|3027.62|3035.4|3027.7|3034.55|3026.85|33
1650237110000|2022-04-17 23:11:50|3035.41|3027.71|3035.47|3027.77|3035.7|3028|3034.55|3026.85|30
1650237120000|2022-04-17 23:12:00|3035.48|3027.78|3036.48|3028.78|3036.65|3028.95|3035.38|3027.68|31
1650237130000|2022-04-17 23:12:10|3036.47|3028.77|3036.77|3029.07|3036.97|3029.27|3036.32|3028.62|23
1650237140000|2022-04-17 23:12:20|3036.79|3029.09|3035.44|3027.74|3036.92|3029.22|3034.33|3026.63|39
1650237150000|2022-04-17 23:12:30|3035.17|3027.47|3033.86|3026.16|3035.17|3027.47|3033.78|3026.08|31
1650237160000|2022-04-17 23:12:40|3033.89|3026.19|3034.38|3026.68|3034.63|3026.93|3033.16|3025.46|37
1650237170000|2022-04-17 23:12:50|3034.56|3026.86|3031.87|3024.17|3034.94|3027.24|3031.27|3023.57|37
1650237180000|2022-04-17 23:13:00|3031.86|3024.16|3032.56|3024.86|3032.84|3025.14|3031.41|3023.71|35
1650237190000|2022-04-17 23:13:10|3032.57|3024.87|3033.46|3025.76|3033.69|3025.99|3032.14|3024.44|36
1650237200000|2022-04-17 23:13:20|3033.59|3025.89|3032.49|3024.79|3034.45|3026.75|3031.94|3024.24|38
1650237210000|2022-04-17 23:13:30|3032.4|3024.7|3032.81|3025.11|3032.91|3025.21|3032.39|3024.69|32
1650237220000|2022-04-17 23:13:40|3032.94|3025.24|3032.44|3024.74|3032.97|3025.27|3032.44|3024.74|32
1650237230000|2022-04-17 23:13:50|3032.39|3024.69|3032.27|3024.57|3032.98|3025.28|3032.25|3024.55|33
1650237240000|2022-04-17 23:14:00|3032.61|3024.91|3032.61|3024.91|3032.67|3024.97|3032.35|3024.65|31
1650237250000|2022-04-17 23:14:10|3032.6|3024.9|3033.31|3025.61|3033.4|3025.7|3032.28|3024.58|27
1650237260000|2022-04-17 23:14:20|3033.38|3025.68|3032.39|3024.69|3033.38|3025.68|3032.25|3024.55|33
1650237270000|2022-04-17 23:14:30|3032.44|3024.74|3032.42|3024.72|3032.87|3025.17|3032.38|3024.68|32
1650237280000|2022-04-17 23:14:40|3032.45|3024.75|3032.63|3024.93|3032.72|3025.02|3032.24|3024.54|33
1650237290000|2022-04-17 23:14:50|3032.67|3024.97|3032.42|3024.72|3032.67|3024.97|3032|3024.3|36
1650237300000|2022-04-17 23:15:00|3032.41|3024.71|3031.06|3023.36|3032.41|3024.71|3030.36|3022.66|40
1650237310000|2022-04-17 23:15:10|3031.1|3023.4|3029.99|3022.29|3031.1|3023.4|3029.99|3022.29|36
1650237320000|2022-04-17 23:15:20|3030.1|3022.4|3029.75|3022.05|3030.1|3022.4|3029.72|3022.02|29
1650237330000|2022-04-17 23:15:30|3029.74|3022.04|3028.84|3021.14|3029.81|3022.11|3028.5|3020.8|33
1650237340000|2022-04-17 23:15:40|3028.95|3021.25|3030.05|3022.35|3030.3|3022.6|3028.66|3020.96|34
1650237350000|2022-04-17 23:15:50|3030.13|3022.43|3030.53|3022.83|3030.55|3022.85|3029.95|3022.25|33
1650237360000|2022-04-17 23:16:00|3030.69|3022.99|3031.89|3024.19|3032.04|3024.34|3030.69|3022.99|30
1650237370000|2022-04-17 23:16:10|3031.9|3024.2|3032.77|3025.07|3032.79|3025.09|3031.88|3024.18|26
1650237380000|2022-04-17 23:16:20|3032.78|3025.08|3033.9|3026.2|3034.07|3026.37|3032.65|3024.95|30
1650237390000|2022-04-17 23:16:30|3033.91|3026.21|3033.62|3025.92|3034.19|3026.49|3033.22|3025.52|23
1650237400000|2022-04-17 23:16:40|3034.04|3026.34|3034.01|3026.31|3034.12|3026.42|3033.06|3025.36|35
1650237410000|2022-04-17 23:16:50|3034|3026.3|3033.75|3026.05|3034.01|3026.31|3033.27|3025.57|29
1650237420000|2022-04-17 23:17:00|3033.8|3026.1|3033.7|3026|3035.5|3027.8|3033.57|3025.87|36
1650237430000|2022-04-17 23:17:10|3033.51|3025.81|3034.02|3026.32|3034.74|3027.04|3032.99|3025.29|39
1650237440000|2022-04-17 23:17:20|3034.75|3027.05|3034.72|3027.02|3034.97|3027.27|3034.2|3026.5|35
1650237450000|2022-04-17 23:17:30|3034.87|3027.17|3034.54|3026.84|3035.32|3027.62|3034.45|3026.75|35
1650237460000|2022-04-17 23:17:40|3034.47|3026.77|3034.5|3026.8|3034.97|3027.27|3034.47|3026.77|35
1650237470000|2022-04-17 23:17:50|3034.6|3026.9|3033.77|3026.07|3035.07|3027.37|3033.77|3026.07|27
1650237480000|2022-04-17 23:18:00|3033.63|3025.93|3033.37|3025.67|3033.9|3026.2|3033.2|3025.5|34
1650237490000|2022-04-17 23:18:10|3033.5|3025.8|3032.78|3025.08|3033.53|3025.83|3032.64|3024.94|31
1650237500000|2022-04-17 23:18:20|3032.89|3025.19|3032.85|3025.15|3033.08|3025.38|3032.76|3025.06|35
1650237510000|2022-04-17 23:18:30|3032.86|3025.16|3033.25|3025.55|3033.53|3025.83|3032.86|3025.16|35
1650237520000|2022-04-17 23:18:40|3033.34|3025.64|3033.08|3025.38|3033.73|3026.03|3032.75|3025.05|35
1650237530000|2022-04-17 23:18:50|3033.09|3025.39|3033.04|3025.34|3033.86|3026.16|3032.63|3024.93|37
1650237540000|2022-04-17 23:19:00|3032.74|3025.04|3031.89|3024.19|3032.77|3025.07|3031.64|3023.94|33
1650237550000|2022-04-17 23:19:10|3031.88|3024.18|3032.24|3024.54|3032.37|3024.67|3031.38|3023.68|31
1650237560000|2022-04-17 23:19:20|3032.26|3024.56|3031.67|3023.97|3032.69|3024.99|3031.67|3023.97|31
1650237570000|2022-04-17 23:19:30|3031.84|3024.14|3031.85|3024.15|3032.1|3024.4|3031.44|3023.74|32
1650237580000|2022-04-17 23:19:40|3032.09|3024.39|3032.02|3024.32|3032.22|3024.52|3031.76|3024.06|36
1650237590000|2022-04-17 23:19:50|3032.03|3024.33|3031.46|3023.76|3032.43|3024.73|3031.46|3023.76|34
1650237600000|2022-04-17 23:20:00|3031.32|3023.62|3030.14|3022.44|3031.32|3023.62|3029.97|3022.27|38
1650237610000|2022-04-17 23:20:10|3030.21|3022.51|3030.45|3022.75|3030.45|3022.75|3030.01|3022.31|29
1650237620000|2022-04-17 23:20:20|3030.48|3022.78|3030.06|3022.36|3030.5|3022.8|3029.95|3022.25|34
1650237630000|2022-04-17 23:20:30|3030.08|3022.38|3030.16|3022.46|3030.31|3022.61|3030.01|3022.31|34
1650237640000|2022-04-17 23:20:40|3030.32|3022.62|3029.93|3022.23|3030.5|3022.8|3029.82|3022.12|36
1650237650000|2022-04-17 23:20:50|3029.89|3022.19|3029.49|3021.79|3029.89|3022.19|3029.32|3021.62|30
1650237660000|2022-04-17 23:21:00|3029.37|3021.67|3029.58|3021.88|3029.86|3022.16|3029.28|3021.58|34
1650237670000|2022-04-17 23:21:10|3029.63|3021.93|3029.64|3021.94|3030.01|3022.31|3029.26|3021.56|35
1650237680000|2022-04-17 23:21:20|3029.49|3021.79|3029.52|3021.82|3029.74|3022.04|3029.26|3021.56|27
1650237690000|2022-04-17 23:21:30|3029.57|3021.87|3029.43|3021.73|3029.57|3021.87|3029.33|3021.63|25
1650237700000|2022-04-17 23:21:40|3029.42|3021.72|3029.33|3021.63|3029.64|3021.94|3029.07|3021.37|31
1650237710000|2022-04-17 23:21:50|3029.3|3021.6|3029.38|3021.68|3029.47|3021.77|3029.26|3021.56|28
1650237720000|2022-04-17 23:22:00|3029.39|3021.69|3029.1|3021.4|3029.41|3021.71|3028.33|3020.63|33
1650237730000|2022-04-17 23:22:10|3029.22|3021.52|3029.54|3021.84|3030.24|3022.54|3029.17|3021.47|36
1650237740000|2022-04-17 23:22:20|3029.55|3021.85|3030.02|3022.32|3030.26|3022.56|3029.39|3021.69|34
1650237750000|2022-04-17 23:22:30|3030|3022.3|3029.18|3021.48|3030.22|3022.52|3029.15|3021.45|35
1650237760000|2022-04-17 23:22:40|3029.16|3021.46|3028.13|3020.43|3029.37|3021.67|3028.06|3020.36|34
1650237770000|2022-04-17 23:22:50|3028.03|3020.33|3021.24|3013.54|3028.52|3020.82|3021.24|3013.54|39
1650237780000|2022-04-17 23:23:00|3020.48|3012.78|3021.39|3013.69|3021.39|3013.69|3019.34|3011.64|40
1650237790000|2022-04-17 23:23:10|3021.5|3013.8|3015.29|3007.59|3022.72|3015.02|3015.29|3007.59|39
1650237800000|2022-04-17 23:23:20|3014.88|3007.18|3012.07|3004.37|3014.88|3007.18|3012.07|3004.37|40
1650237810000|2022-04-17 23:23:30|3012.08|3004.38|3015.01|3007.31|3015.1|3007.4|3012.08|3004.38|39
1650237820000|2022-04-17 23:23:40|3014.95|3007.25|3012.28|3004.58|3015.45|3007.75|3011.5|3003.8|39
1650237830000|2022-04-17 23:23:50|3012.44|3004.74|3015.39|3007.69|3016.84|3009.14|3012.44|3004.74|40
1650237840000|2022-04-17 23:24:00|3015.41|3007.71|3013.27|3005.57|3016.55|3008.85|3013.21|3005.51|39
1650237850000|2022-04-17 23:24:10|3013.22|3005.52|3016.15|3008.45|3016.15|3008.45|3013.22|3005.52|39
1650237860000|2022-04-17 23:24:20|3016.17|3008.47|3017.08|3009.38|3017.2|3009.5|3015.76|3008.06|39
1650237870000|2022-04-17 23:24:30|3016.9|3009.2|3016.15|3008.45|3017.06|3009.36|3015.75|3008.05|34
1650237880000|2022-04-17 23:24:40|3015.94|3008.24|3015.68|3007.98|3017.99|3010.29|3015.68|3007.98|40
1650237890000|2022-04-17 23:24:50|3015.83|3008.13|3017.73|3010.03|3018.12|3010.42|3015.83|3008.13|37
1650237900000|2022-04-17 23:25:00|3017.79|3010.09|3018.81|3011.11|3019.15|3011.45|3016.95|3009.25|38
1650237910000|2022-04-17 23:25:10|3018.86|3011.16|3018.89|3011.19|3019.02|3011.32|3018.25|3010.55|39
1650237920000|2022-04-17 23:25:20|3018.92|3011.22|3017.88|3010.18|3019.11|3011.41|3017.88|3010.18|40
1650237930000|2022-04-17 23:25:30|3017.74|3010.04|3016.48|3008.78|3018.1|3010.4|3016.33|3008.63|39
1650237940000|2022-04-17 23:25:40|3016.47|3008.77|3016.66|3008.96|3016.66|3008.96|3015.93|3008.23|31
1650237950000|2022-04-17 23:25:50|3017|3009.3|3015.91|3008.21|3017.29|3009.59|3015.81|3008.11|32
1650237960000|2022-04-17 23:26:00|3015.93|3008.23|3013.02|3005.32|3016.2|3008.5|3012.13|3004.43|37
1650237970000|2022-04-17 23:26:10|3013.05|3005.35|3011.8|3004.1|3013.21|3005.51|3011.57|3003.87|35
1650237980000|2022-04-17 23:26:20|3011.78|3004.08|3008.14|3000.44|3011.79|3004.09|3007.87|3000.17|39
1650237990000|2022-04-17 23:26:30|3008.19|3000.49|3007.17|2999.47|3009.35|3001.65|3007.17|2999.47|38
1650238000000|2022-04-17 23:26:40|3007.11|2999.41|3002.21|2994.51|3007.75|3000.05|3001.06|2993.36|39
1650238010000|2022-04-17 23:26:50|3002.23|2994.53|3002.58|2994.88|3004.64|2996.94|3002.19|2994.49|38
1650238020000|2022-04-17 23:27:00|3002.44|2994.74|3000.94|2993.24|3004.78|2997.08|3000.91|2993.21|40
1650238030000|2022-04-17 23:27:10|3000.74|2993.04|2999.31|2991.61|3000.74|2993.04|2998.96|2991.26|39
1650238040000|2022-04-17 23:27:20|2999.43|2991.73|3004.81|2997.11|3005.32|2997.62|2999.43|2991.73|37
1650238050000|2022-04-17 23:27:30|3004.91|2997.21|3003.96|2996.26|3007.67|2999.97|3003.96|2996.26|39
1650238060000|2022-04-17 23:27:40|3003.81|2996.11|3003.98|2996.28|3004.05|2996.35|3002.73|2995.03|35
1650238070000|2022-04-17 23:27:50|3003.71|2996.01|3003.67|2995.97|3003.82|2996.12|3002.06|2994.36|38
1650238080000|2022-04-17 23:28:00|3003.68|2995.98|3000.64|2992.94|3003.89|2996.19|3000.64|2992.94|37
1650238090000|2022-04-17 23:28:10|3000.63|2992.93|2999.51|2991.81|3000.92|2993.22|2999.47|2991.77|38
1650238100000|2022-04-17 23:28:20|2999.48|2991.78|3000.18|2992.48|3000.92|2993.22|2999.19|2991.49|37
1650238110000|2022-04-17 23:28:30|3000.17|2992.47|3002.91|2995.21|3003.42|2995.72|3000.17|2992.47|39
1650238120000|2022-04-17 23:28:40|3002.75|2995.05|3000.07|2992.37|3002.8|2995.1|3000.05|2992.35|38
1650238130000|2022-04-17 23:28:50|3000.02|2992.32|2999.67|2991.97|3000.59|2992.89|2999.31|2991.61|39
1650238140000|2022-04-17 23:29:00|2999.53|2991.83|3000.66|2992.96|3000.75|2993.05|2999.52|2991.82|39
1650238150000|2022-04-17 23:29:10|3000.61|2992.91|3000.09|2992.39|3002.32|2994.62|2999.95|2992.25|39
1650238160000|2022-04-17 23:29:20|3000.21|2992.51|2999.77|2992.07|3000.26|2992.56|2999.56|2991.86|34
1650238170000|2022-04-17 23:29:30|2999.8|2992.1|3000.23|2992.53|3000.86|2993.16|2999.4|2991.7|39
1650238180000|2022-04-17 23:29:40|3000.26|2992.56|2999.24|2991.54|3000.3|2992.6|2999.14|2991.44|38
1650238190000|2022-04-17 23:29:50|2999.18|2991.48|2999.27|2991.57|3000.1|2992.4|2999.01|2991.31|34
1650238200000|2022-04-17 23:30:00|2999.28|2991.58|3000.08|2992.38|3000.08|2992.38|2998.19|2990.49|40
1650238210000|2022-04-17 23:30:10|2999.95|2992.25|3000.25|2992.55|3001.49|2993.79|2999.7|2992|40
1650238220000|2022-04-17 23:30:20|3000.21|2992.51|2999.98|2992.28|3000.31|2992.61|2999.38|2991.68|38
1650238230000|2022-04-17 23:30:30|3000|2992.3|3000.64|2992.94|3001.72|2994.02|3000|2992.3|37
1650238240000|2022-04-17 23:30:40|3000.53|2992.83|3001.7|2994|3001.83|2994.13|3000.53|2992.83|37
1650238250000|2022-04-17 23:30:50|3001.69|2993.99|3004.53|2996.83|3004.53|2996.83|3001.63|2993.93|38
1650238260000|2022-04-17 23:31:00|3004.5|2996.8|3003.34|2995.64|3004.5|2996.8|3002.79|2995.09|39
1650238270000|2022-04-17 23:31:10|3003.37|2995.67|3003.44|2995.74|3004.39|2996.69|3002.96|2995.26|39
1650238280000|2022-04-17 23:31:20|3003.48|2995.78|3003.35|2995.65|3003.66|2995.96|3003.19|2995.49|37
1650238290000|2022-04-17 23:31:30|3003.28|2995.58|3001.89|2994.19|3003.42|2995.72|3001.81|2994.11|31
1650238300000|2022-04-17 23:31:40|3002.05|2994.35|3000.8|2993.1|3002.2|2994.5|3000.63|2992.93|38
1650238310000|2022-04-17 23:31:50|3000.78|2993.08|2999.76|2992.06|3000.78|2993.08|2999.73|2992.03|35
1650238320000|2022-04-17 23:32:00|2999.7|2992|2999.16|2991.46|3000.08|2992.38|2999.15|2991.45|38
1650238330000|2022-04-17 23:32:10|2999.1|2991.4|2998.86|2991.16|2999.13|2991.43|2997.45|2989.75|34
1650238340000|2022-04-17 23:32:20|2998.51|2990.81|2991.73|2984.03|2998.51|2990.81|2991.33|2983.63|40
1650238350000|2022-04-17 23:32:30|2991.97|2984.27|2995.26|2987.56|2995.56|2987.86|2991.97|2984.27|38
1650238360000|2022-04-17 23:32:40|2995.14|2987.44|2994.11|2986.41|2995.27|2987.57|2993.48|2985.78|39
1650238370000|2022-04-17 23:32:50|2994.35|2986.65|2993.59|2985.89|2995.31|2987.61|2993.29|2985.59|40
1650238380000|2022-04-17 23:33:00|2993.6|2985.9|2992.85|2985.15|2993.6|2985.9|2992.81|2985.11|36
1650238390000|2022-04-17 23:33:10|2992.83|2985.13|2995.94|2988.24|2995.94|2988.24|2992.75|2985.05|36
1650238400000|2022-04-17 23:33:20|2995.87|2988.17|2996.83|2989.13|2997.06|2989.36|2995.87|2988.17|38
1650238410000|2022-04-17 23:33:30|2996.82|2989.12|2996.83|2989.13|2996.95|2989.25|2996.12|2988.42|39
1650238420000|2022-04-17 23:33:40|2996.5|2988.8|2997.3|2989.6|2997.8|2990.1|2996.5|2988.8|36
1650238430000|2022-04-17 23:33:50|2997.5|2989.8|2997.38|2989.68|2997.5|2989.8|2997.22|2989.52|28
1650238440000|2022-04-17 23:34:00|2997.35|2989.65|2995.26|2987.56|2998.24|2990.54|2995.24|2987.54|36
1650238450000|2022-04-17 23:34:10|2995.33|2987.63|2994|2986.3|2995.57|2987.87|2993.92|2986.22|39
1650238460000|2022-04-17 23:34:20|2993.96|2986.26|2994.38|2986.68|2994.82|2987.12|2993.82|2986.12|37
1650238470000|2022-04-17 23:34:30|2994.44|2986.74|2994.34|2986.64|2994.64|2986.94|2994.28|2986.58|33
1650238480000|2022-04-17 23:34:40|2994.4|2986.7|2995.81|2988.11|2996|2988.3|2994.28|2986.58|36
1650238490000|2022-04-17 23:34:50|2995.84|2988.14|2996.55|2988.85|2996.62|2988.92|2995.83|2988.13|36
1650238500000|2022-04-17 23:35:00|2996.36|2988.66|2994.22|2986.52|2996.5|2988.8|2994.05|2986.35|38
1650238510000|2022-04-17 23:35:10|2994.28|2986.58|2993.46|2985.76|2994.37|2986.67|2993.41|2985.71|38
1650238520000|2022-04-17 23:35:20|2993.45|2985.75|2994.12|2986.42|2994.2|2986.5|2993.27|2985.57|35
1650238530000|2022-04-17 23:35:30|2994.1|2986.4|2994.86|2987.16|2994.86|2987.16|2993.55|2985.85|35
1650238540000|2022-04-17 23:35:40|2994.89|2987.19|2997.41|2989.71|2997.6|2989.9|2994.89|2987.19|40
1650238550000|2022-04-17 23:35:50|2997.67|2989.97|2997.4|2989.7|2997.84|2990.14|2996.93|2989.23|39
1650238560000|2022-04-17 23:36:00|2997.58|2989.88|2997.11|2989.41|2999.04|2991.34|2997.1|2989.4|36
1650238570000|2022-04-17 23:36:10|2997.12|2989.42|2995.99|2988.29|2997.2|2989.5|2995.64|2987.94|31
1650238580000|2022-04-17 23:36:20|2996.07|2988.37|2993.78|2986.08|2996.07|2988.37|2993.78|2986.08|30
1650238590000|2022-04-17 23:36:30|2993.71|2986.01|2994.1|2986.4|2994.14|2986.44|2993.5|2985.8|36
1650238600000|2022-04-17 23:36:40|2994.01|2986.31|2993.7|2986|2994.01|2986.31|2993.63|2985.93|33
1650238610000|2022-04-17 23:36:50|2993.85|2986.15|2995.49|2987.79|2995.56|2987.86|2993.85|2986.15|38
1650238620000|2022-04-17 23:37:00|2995.42|2987.72|2997.18|2989.48|2997.37|2989.67|2995.42|2987.72|34
1650238630000|2022-04-17 23:37:10|2997.36|2989.66|2996.37|2988.67|2997.36|2989.66|2996.03|2988.33|37
1650238640000|2022-04-17 23:37:20|2996.39|2988.69|2996.6|2988.9|2996.72|2989.02|2996.39|2988.69|33
1650238650000|2022-04-17 23:37:30|2996.61|2988.91|2997.65|2989.95|2997.69|2989.99|2996.61|2988.91|36
1650238660000|2022-04-17 23:37:40|2997.5|2989.8|2998.87|2991.17|2998.92|2991.22|2997.5|2989.8|28
1650238670000|2022-04-17 23:37:50|2998.81|2991.11|3000.95|2993.25|3001.53|2993.83|2998.81|2991.11|38
1650238680000|2022-04-17 23:38:00|3001.04|2993.34|3001.64|2993.94|3001.97|2994.27|3001.03|2993.33|33
1650238690000|2022-04-17 23:38:10|3001.62|2993.92|3001.19|2993.49|3002|2994.3|3001.04|2993.34|35
1650238700000|2022-04-17 23:38:20|3001.21|2993.51|3001.03|2993.33|3001.76|2994.06|3000.44|2992.74|36
1650238710000|2022-04-17 23:38:30|3000.73|2993.03|3000.5|2992.8|3000.95|2993.25|3000.43|2992.73|37
1650238720000|2022-04-17 23:38:40|3000.44|2992.74|2999.33|2991.63|3000.58|2992.88|2998.93|2991.23|37
1650238730000|2022-04-17 23:38:50|2998.45|2990.75|2998.68|2990.98|2999.4|2991.7|2998.25|2990.55|32
1650238740000|2022-04-17 23:39:00|2998.7|2991|2997.42|2989.72|2998.7|2991|2997.41|2989.71|30
1650238750000|2022-04-17 23:39:10|2997.44|2989.74|2996.03|2988.33|2997.83|2990.13|2995.78|2988.08|33
1650238760000|2022-04-17 23:39:20|2995.91|2988.21|2995.59|2987.89|2995.91|2988.21|2995.59|2987.89|22
1650238770000|2022-04-17 23:39:30|2995.73|2988.03|2996.28|2988.58|2996.48|2988.78|2995.56|2987.86|31
1650238780000|2022-04-17 23:39:40|2996.34|2988.64|2995.77|2988.07|2996.42|2988.72|2995.73|2988.03|33
1650238790000|2022-04-17 23:39:50|2995.75|2988.05|2995.58|2987.88|2995.99|2988.29|2995.42|2987.72|34
1650238800000|2022-04-17 23:40:00|2995.57|2987.87|2995.9|2988.2|2996.33|2988.63|2995.13|2987.43|37
1650238810000|2022-04-17 23:40:10|2996.15|2988.45|2995.48|2987.78|2996.15|2988.45|2995.48|2987.78|37
1650238820000|2022-04-17 23:40:20|2995.51|2987.81|2994.65|2986.95|2995.66|2987.96|2994.49|2986.79|35
1650238830000|2022-04-17 23:40:30|2994.64|2986.94|2993.28|2985.58|2994.78|2987.08|2993.03|2985.33|38
1650238840000|2022-04-17 23:40:40|2993.11|2985.41|2992.7|2985|2993.4|2985.7|2992.69|2984.99|36
1650238850000|2022-04-17 23:40:50|2992.64|2984.94|2992.5|2984.8|2992.86|2985.16|2991.78|2984.08|36
1650238860000|2022-04-17 23:41:00|2992.34|2984.64|2990.87|2983.17|2992.34|2984.64|2990.75|2983.05|35
1650238870000|2022-04-17 23:41:10|2990.75|2983.05|2990.61|2982.91|2991.06|2983.36|2990.03|2982.33|36
1650238880000|2022-04-17 23:41:20|2990.36|2982.66|2989.11|2981.41|2990.41|2982.71|2989.06|2981.36|39
1650238890000|2022-04-17 23:41:30|2989.28|2981.58|2990.05|2982.35|2990.28|2982.58|2989.15|2981.45|38
1650238900000|2022-04-17 23:41:40|2989.99|2982.29|2991.46|2983.76|2991.46|2983.76|2989.26|2981.56|40
1650238910000|2022-04-17 23:41:50|2991.61|2983.91|2992.43|2984.73|2992.43|2984.73|2991.36|2983.66|36
1650238920000|2022-04-17 23:42:00|2992.44|2984.74|2994.44|2986.74|2994.44|2986.74|2992.44|2984.74|34
1650238930000|2022-04-17 23:42:10|2994.58|2986.88|2996.47|2988.77|2997.03|2989.33|2994.58|2986.88|32
1650238940000|2022-04-17 23:42:20|2996.81|2989.11|2995.47|2987.77|2996.84|2989.14|2994.1|2986.4|36
1650238950000|2022-04-17 23:42:30|2995.49|2987.79|2995.43|2987.73|2995.74|2988.04|2995.28|2987.58|30
1650238960000|2022-04-17 23:42:40|2995.28|2987.58|2995.37|2987.67|2996.19|2988.49|2995.28|2987.58|23
1650238970000|2022-04-17 23:42:50|2995.06|2987.36|2993.32|2985.62|2995.06|2987.36|2993.32|2985.62|33
1650238980000|2022-04-17 23:43:00|2993.5|2985.8|2994.61|2986.91|2995.3|2987.6|2993.43|2985.73|37
1650238990000|2022-04-17 23:43:10|2994.68|2986.98|2994.39|2986.69|2994.75|2987.05|2993.97|2986.27|38
1650239000000|2022-04-17 23:43:20|2994.3|2986.6|2993.65|2985.95|2994.75|2987.05|2993.58|2985.88|34
1650239010000|2022-04-17 23:43:30|2993.58|2985.88|2993.83|2986.13|2994.03|2986.33|2993.51|2985.81|38
1650239020000|2022-04-17 23:43:40|2993.8|2986.1|2992.85|2985.15|2993.87|2986.17|2992.85|2985.15|30
1650239030000|2022-04-17 23:43:50|2992.61|2984.91|2993.22|2985.52|2993.26|2985.56|2992.4|2984.7|30
1650239040000|2022-04-17 23:44:00|2993.37|2985.67|2993.16|2985.46|2993.39|2985.69|2992.94|2985.24|35
1650239050000|2022-04-17 23:44:10|2993.1|2985.4|2992.63|2984.93|2993.2|2985.5|2992.57|2984.87|28
1650239060000|2022-04-17 23:44:20|2992.6|2984.9|2992.81|2985.11|2993.15|2985.45|2992.43|2984.73|34
1650239070000|2022-04-17 23:44:30|2992.79|2985.09|2992.39|2984.69|2993|2985.3|2992.22|2984.52|35
1650239080000|2022-04-17 23:44:40|2992.45|2984.75|2992.57|2984.87|2992.79|2985.09|2992.3|2984.6|33
1650239090000|2022-04-17 23:44:50|2992.61|2984.91|2992.79|2985.09|2992.79|2985.09|2992.37|2984.67|33
1650239100000|2022-04-17 23:45:00|2992.85|2985.15|2992.08|2984.38|2992.89|2985.19|2991.8|2984.1|35
1650239110000|2022-04-17 23:45:10|2992.46|2984.76|2994.15|2986.45|2994.15|2986.45|2992.13|2984.43|37
1650239120000|2022-04-17 23:45:20|2994.18|2986.48|2995.31|2987.61|2995.38|2987.68|2994.01|2986.31|28
1650239130000|2022-04-17 23:45:30|2995.32|2987.62|2993.29|2985.59|2995.42|2987.72|2993.29|2985.59|26
1650239140000|2022-04-17 23:45:40|2993.22|2985.52|2993.93|2986.23|2994.05|2986.35|2992.87|2985.17|35
1650239150000|2022-04-17 23:45:50|2993.98|2986.28|2993.97|2986.27|2994.2|2986.5|2992.81|2985.11|36
1650239160000|2022-04-17 23:46:00|2993.99|2986.29|2993.16|2985.46|2994.32|2986.62|2993.16|2985.46|37
1650239170000|2022-04-17 23:46:10|2993.15|2985.45|2993.89|2986.19|2994.52|2986.82|2993.15|2985.45|37
1650239180000|2022-04-17 23:46:20|2993.9|2986.2|2992.85|2985.15|2993.9|2986.2|2992.56|2984.86|36
1650239190000|2022-04-17 23:46:30|2992.87|2985.17|2993.13|2985.43|2993.15|2985.45|2992.54|2984.84|34
1650239200000|2022-04-17 23:46:40|2993.05|2985.35|2991.91|2984.21|2993.88|2986.18|2991.85|2984.15|37
1650239210000|2022-04-17 23:46:50|2991.88|2984.18|2991.4|2983.7|2991.96|2984.26|2991.34|2983.64|39
1650239220000|2022-04-17 23:47:00|2991.37|2983.67|2989.24|2981.54|2991.37|2983.67|2989.16|2981.46|39
1650239230000|2022-04-17 23:47:10|2989.3|2981.6|2988.73|2981.03|2989.3|2981.6|2987.4|2979.7|39
1650239240000|2022-04-17 23:47:20|2988.97|2981.27|2987.53|2979.83|2989.71|2982.01|2987.53|2979.83|38
1650239250000|2022-04-17 23:47:30|2987.49|2979.79|2987.67|2979.97|2988.45|2980.75|2987.24|2979.54|36
1650239260000|2022-04-17 23:47:40|2987.69|2979.99|2988.64|2980.94|2988.7|2981|2987.63|2979.93|32
1650239270000|2022-04-17 23:47:50|2989.12|2981.42|2989.28|2981.58|2989.4|2981.7|2988.78|2981.08|33
1650239280000|2022-04-17 23:48:00|2989.27|2981.57|2987.87|2980.17|2989.39|2981.69|2987.25|2979.55|36
1650239290000|2022-04-17 23:48:10|2988.03|2980.33|2990.81|2983.11|2991.17|2983.47|2987.92|2980.22|36
1650239300000|2022-04-17 23:48:20|2990.99|2983.29|2991.43|2983.73|2991.63|2983.93|2990.96|2983.26|35
1650239310000|2022-04-17 23:48:30|2991.44|2983.74|2992|2984.3|2992|2984.3|2990.97|2983.27|31
1650239320000|2022-04-17 23:48:40|2991.88|2984.18|2992.14|2984.44|2992.25|2984.55|2991.83|2984.13|31
1650239330000|2022-04-17 23:48:50|2992.09|2984.39|2992.65|2984.95|2993.02|2985.32|2991.81|2984.11|39
1650239340000|2022-04-17 23:49:00|2992.95|2985.25|2992.02|2984.32|2992.95|2985.25|2991.64|2983.94|40
1650239350000|2022-04-17 23:49:10|2991.86|2984.16|2989.65|2981.95|2992.41|2984.71|2989.44|2981.74|38
1650239360000|2022-04-17 23:49:20|2989.64|2981.94|2989.83|2982.13|2990.2|2982.5|2989.44|2981.74|39
1650239370000|2022-04-17 23:49:30|2990.05|2982.35|2990.42|2982.72|2990.49|2982.79|2989.91|2982.21|36
1650239380000|2022-04-17 23:49:40|2990.49|2982.79|2990.37|2982.67|2990.56|2982.86|2990.3|2982.6|19
1650239390000|2022-04-17 23:49:50|2990.35|2982.65|2991.07|2983.37|2991.58|2983.88|2990.32|2982.62|36
1650239400000|2022-04-17 23:50:00|2991.14|2983.44|2992.53|2984.83|2992.65|2984.95|2991.09|2983.39|33
1650239410000|2022-04-17 23:50:10|2992.49|2984.79|2993.47|2985.77|2993.74|2986.04|2992.39|2984.69|37
1650239420000|2022-04-17 23:50:20|2993.41|2985.71|2994.8|2987.1|2995.28|2987.58|2993.41|2985.71|30
1650239430000|2022-04-17 23:50:30|2995.35|2987.65|2994.47|2986.77|2995.35|2987.65|2994.42|2986.72|28
1650239440000|2022-04-17 23:50:40|2994.46|2986.76|2994.82|2987.12|2995.11|2987.41|2994.46|2986.76|22
1650239450000|2022-04-17 23:50:50|2994.54|2986.84|2995.48|2987.78|2996.2|2988.5|2994.54|2986.84|28
1650239460000|2022-04-17 23:51:00|2995.47|2987.77|2996.83|2989.13|2996.83|2989.13|2995.09|2987.39|36
1650239470000|2022-04-17 23:51:10|2996.88|2989.18|2997.32|2989.62|2997.72|2990.02|2996.33|2988.63|35
1650239480000|2022-04-17 23:51:20|2997.38|2989.68|2998.76|2991.06|2999.91|2992.21|2997.32|2989.62|33
1650239490000|2022-04-17 23:51:30|2998.77|2991.07|2999.52|2991.82|2999.59|2991.89|2998.77|2991.07|34
1650239500000|2022-04-17 23:51:40|2999.4|2991.7|2997.9|2990.2|2999.4|2991.7|2997.42|2989.72|35
1650239510000|2022-04-17 23:51:50|2998.15|2990.45|2996.56|2988.86|2998.27|2990.57|2996.51|2988.81|37
1650239520000|2022-04-17 23:52:00|2996.57|2988.87|2995.85|2988.15|2996.57|2988.87|2995.58|2987.88|38
1650239530000|2022-04-17 23:52:10|2996.53|2988.83|2997.32|2989.62|2997.5|2989.8|2996.26|2988.56|38
1650239540000|2022-04-17 23:52:20|2997.25|2989.55|2997.07|2989.37|2997.26|2989.56|2997.03|2989.33|29
1650239550000|2022-04-17 23:52:30|2997.05|2989.35|2997.44|2989.74|2998.23|2990.53|2996.66|2988.96|38
1650239560000|2022-04-17 23:52:40|2997.61|2989.91|2997.29|2989.59|2998.42|2990.72|2997.19|2989.49|35
1650239570000|2022-04-17 23:52:50|2997.19|2989.49|2996.4|2988.7|2997.41|2989.71|2996.4|2988.7|38
1650239580000|2022-04-17 23:53:00|2996.61|2988.91|2996.68|2988.98|2997.14|2989.44|2996.39|2988.69|40
1650239590000|2022-04-17 23:53:10|2997.39|2989.69|2997.78|2990.08|2998.05|2990.35|2996.91|2989.21|37
1650239600000|2022-04-17 23:53:20|2997.84|2990.14|2998.27|2990.57|2998.32|2990.62|2997.66|2989.96|35
1650239610000|2022-04-17 23:53:30|2998.25|2990.55|2997.22|2989.52|2998.25|2990.55|2996.61|2988.91|32
1650239620000|2022-04-17 23:53:40|2997.21|2989.51|2995.3|2987.6|2997.25|2989.55|2994.99|2987.29|39
1650239630000|2022-04-17 23:53:50|2995.27|2987.57|2993.45|2985.75|2995.27|2987.57|2993.45|2985.75|34
1650239640000|2022-04-17 23:54:00|2993.15|2985.45|2993.53|2985.83|2994.76|2987.06|2993.08|2985.38|34
1650239650000|2022-04-17 23:54:10|2993.21|2985.51|2992.45|2984.75|2993.97|2986.27|2992.24|2984.54|31
1650239660000|2022-04-17 23:54:20|2992.47|2984.77|2992.46|2984.76|2993.02|2985.32|2991.79|2984.09|37
1650239670000|2022-04-17 23:54:30|2992.28|2984.58|2993.22|2985.52|2993.33|2985.63|2992.02|2984.32|38
1650239680000|2022-04-17 23:54:40|2993.4|2985.7|2993.94|2986.24|2994.22|2986.52|2993.02|2985.32|37
1650239690000|2022-04-17 23:54:50|2993.95|2986.25|2992.41|2984.71|2994.44|2986.74|2991.95|2984.25|38
1650239700000|2022-04-17 23:55:00|2992.4|2984.7|2993.18|2985.48|2993.72|2986.02|2992.23|2984.53|36
1650239710000|2022-04-17 23:55:10|2993.38|2985.68|2993.64|2985.94|2993.74|2986.04|2993.18|2985.48|37
1650239720000|2022-04-17 23:55:20|2993.72|2986.02|2994.38|2986.68|2995.03|2987.33|2993.72|2986.02|37
1650239730000|2022-04-17 23:55:30|2994.43|2986.73|2995.69|2987.99|2995.69|2987.99|2994.43|2986.73|34
1650239740000|2022-04-17 23:55:40|2995.72|2988.02|2997.34|2989.64|2997.87|2990.17|2995.51|2987.81|37
1650239750000|2022-04-17 23:55:50|2997.56|2989.86|2999.12|2991.42|2999.99|2992.29|2997.37|2989.67|37
1650239760000|2022-04-17 23:56:00|2999.14|2991.44|2998.59|2990.89|2999.79|2992.09|2998.42|2990.72|38
1650239770000|2022-04-17 23:56:10|2998.57|2990.87|2998.31|2990.61|2998.57|2990.87|2997.47|2989.77|37
1650239780000|2022-04-17 23:56:20|2997.86|2990.16|2996.17|2988.47|2998.33|2990.63|2996.02|2988.32|38
1650239790000|2022-04-17 23:56:30|2996.57|2988.87|2996.7|2989|2997.51|2989.81|2996.26|2988.56|37
1650239800000|2022-04-17 23:56:40|2996.73|2989.03|2996.78|2989.08|2997.29|2989.59|2996.56|2988.86|33
1650239810000|2022-04-17 23:56:50|2996.7|2989|2996.2|2988.5|2996.97|2989.27|2996.2|2988.5|26
1650239820000|2022-04-17 23:57:00|2996.16|2988.46|2994.98|2987.28|2996.45|2988.75|2994.71|2987.01|38
1650239830000|2022-04-17 23:57:10|2995|2987.3|2995.69|2987.99|2995.96|2988.26|2994.65|2986.95|35
1650239840000|2022-04-17 23:57:20|2995.94|2988.24|2995.67|2987.97|2995.98|2988.28|2995.67|2987.97|33
1650239850000|2022-04-17 23:57:30|2995.62|2987.92|2995.57|2987.87|2995.97|2988.27|2995.55|2987.85|35
1650239860000|2022-04-17 23:57:40|2995.61|2987.91|2995.21|2987.51|2995.61|2987.91|2994.94|2987.24|32
1650239870000|2022-04-17 23:57:50|2995.22|2987.52|2995.18|2987.48|2995.32|2987.62|2995.11|2987.41|25
1650239880000|2022-04-17 23:58:00|2995.12|2987.42|2993.5|2985.8|2995.27|2987.57|2993.35|2985.65|35
1650239890000|2022-04-17 23:58:10|2993.37|2985.67|2993.28|2985.58|2993.42|2985.72|2993.23|2985.53|30
1650239900000|2022-04-17 23:58:20|2993.3|2985.6|2993.41|2985.71|2993.53|2985.83|2991.83|2984.13|35
1650239910000|2022-04-17 23:58:30|2993.48|2985.78|2992.58|2984.88|2994.36|2986.66|2992.58|2984.88|34
1650239920000|2022-04-17 23:58:40|2992.57|2984.87|2992.38|2984.68|2992.8|2985.1|2992.09|2984.39|29
1650239930000|2022-04-17 23:58:50|2992.45|2984.75|2994.65|2986.95|2994.65|2986.95|2992.29|2984.59|30
1650239940000|2022-04-17 23:59:00|2994.82|2987.12|2995.31|2987.61|2995.36|2987.66|2994.61|2986.91|36
1650239950000|2022-04-17 23:59:10|2995.3|2987.6|2994.3|2986.6|2995.3|2987.6|2994.3|2986.6|33
1650239960000|2022-04-17 23:59:20|2994.37|2986.67|2993.94|2986.24|2994.49|2986.79|2993.76|2986.06|34
1650239970000|2022-04-17 23:59:30|2993.96|2986.26|2994.06|2986.36|2994.15|2986.45|2993.81|2986.11|31
1650239980000|2022-04-17 23:59:40|2994.05|2986.35|2991.87|2984.17|2994.14|2986.44|2991.7|2984|32
1650239990000|2022-04-17 23:59:50|2991.98|2984.28|2991.97|2984.27|2992.29|2984.59|2991.54|2983.84|38
1650240000000|2022-04-18 00:00:00|2991.98|2984.28|2991.76|2984.06|2992.02|2984.32|2991.38|2983.68|37
1650240010000|2022-04-18 00:00:10|2991.83|2984.13|2991.44|2983.74|2992.31|2984.61|2990.85|2983.15|38
1650240020000|2022-04-18 00:00:20|2991.41|2983.71|2992.76|2985.06|2992.88|2985.18|2991.08|2983.38|39
1650240030000|2022-04-18 00:00:30|2992.65|2984.95|2994.1|2986.4|2994.1|2986.4|2992.58|2984.88|37
1650240040000|2022-04-18 00:00:40|2994.4|2986.7|2992.18|2984.48|2994.83|2987.13|2991.83|2984.13|39
1650240050000|2022-04-18 00:00:50|2991.54|2983.84|2990.92|2983.22|2992.02|2984.32|2990.52|2982.82|36
1650240060000|2022-04-18 00:01:00|2990.83|2983.13|2990.7|2983|2991.08|2983.38|2990.6|2982.9|37
1650240070000|2022-04-18 00:01:10|2990.73|2983.03|2991.41|2983.71|2991.63|2983.93|2990.59|2982.89|39
1650240080000|2022-04-18 00:01:20|2991.42|2983.72|2991.17|2983.47|2991.58|2983.88|2991.09|2983.39|38
1650240090000|2022-04-18 00:01:30|2991.12|2983.42|2990.84|2983.14|2991.12|2983.42|2990.55|2982.85|32
1650240100000|2022-04-18 00:01:40|2990.79|2983.09|2990.51|2982.81|2990.98|2983.28|2990.18|2982.48|29
1650240110000|2022-04-18 00:01:50|2990.35|2982.65|2988.97|2981.27|2990.37|2982.67|2988.97|2981.27|34
1650240120000|2022-04-18 00:02:00|2989.07|2981.37|2989.49|2981.79|2989.53|2981.83|2987.89|2980.19|34
1650240130000|2022-04-18 00:02:10|2989.52|2981.82|2990.79|2983.09|2991.72|2984.02|2989.52|2981.82|38
1650240140000|2022-04-18 00:02:20|2990.82|2983.12|2989.17|2981.47|2990.82|2983.12|2989.13|2981.43|37
1650240150000|2022-04-18 00:02:30|2989.25|2981.55|2985.98|2978.28|2989.25|2981.55|2985.98|2978.28|37
1650240160000|2022-04-18 00:02:40|2985.89|2978.19|2984.32|2976.62|2986.22|2978.52|2984.14|2976.44|39
1650240170000|2022-04-18 00:02:50|2984.17|2976.47|2982.17|2974.47|2984.75|2977.05|2982.15|2974.45|36
1650240180000|2022-04-18 00:03:00|2982.04|2974.34|2984.3|2976.6|2984.3|2976.6|2981.18|2973.48|39
1650240190000|2022-04-18 00:03:10|2984.16|2976.46|2989.52|2981.82|2989.52|2981.82|2984.16|2976.46|40
1650240200000|2022-04-18 00:03:20|2989.23|2981.53|2991.2|2983.5|2991.26|2983.56|2989.23|2981.53|37
1650240210000|2022-04-18 00:03:30|2991.32|2983.62|2990.48|2982.78|2991.72|2984.02|2989.9|2982.2|39
1650240220000|2022-04-18 00:03:40|2990.5|2982.8|2990.77|2983.07|2991.05|2983.35|2990.08|2982.38|38
1650240230000|2022-04-18 00:03:50|2990.68|2982.98|2991.33|2983.63|2991.33|2983.63|2990.55|2982.85|36
1650240240000|2022-04-18 00:04:00|2991.24|2983.54|2990.44|2982.74|2991.27|2983.57|2990.22|2982.52|36
1650240250000|2022-04-18 00:04:10|2990.59|2982.89|2990.52|2982.82|2990.96|2983.26|2990.47|2982.77|37
1650240260000|2022-04-18 00:04:20|2990.56|2982.86|2987.93|2980.23|2990.7|2983|2987.81|2980.11|38
1650240270000|2022-04-18 00:04:30|2988.2|2980.5|2989.48|2981.78|2989.48|2981.78|2988.2|2980.5|39
1650240280000|2022-04-18 00:04:40|2989.44|2981.74|2988.61|2980.91|2989.5|2981.8|2988.59|2980.89|37
1650240290000|2022-04-18 00:04:50|2988.62|2980.92|2988.91|2981.21|2988.91|2981.21|2988.51|2980.81|33
1650240300000|2022-04-18 00:05:00|2988.82|2981.12|2989.53|2981.83|2989.93|2982.23|2988.68|2980.98|29
1650240310000|2022-04-18 00:05:10|2989.25|2981.55|2988.15|2980.45|2989.32|2981.62|2988.12|2980.42|34
1650240320000|2022-04-18 00:05:20|2988.16|2980.46|2986.42|2978.72|2988.26|2980.56|2986.42|2978.72|36
1650240330000|2022-04-18 00:05:30|2986.41|2978.71|2986.57|2978.87|2986.77|2979.07|2986.31|2978.61|34
1650240340000|2022-04-18 00:05:40|2986.74|2979.04|2986.75|2979.05|2986.96|2979.26|2986.37|2978.67|35
1650240350000|2022-04-18 00:05:50|2986.57|2978.87|2986.71|2979.01|2986.91|2979.21|2986.15|2978.45|34
1650240360000|2022-04-18 00:06:00|2986.67|2978.97|2988.17|2980.47|2988.17|2980.47|2986.49|2978.79|31
1650240370000|2022-04-18 00:06:10|2988.12|2980.42|2988.23|2980.53|2988.63|2980.93|2988.07|2980.37|32
1650240380000|2022-04-18 00:06:20|2988.53|2980.83|2988.29|2980.59|2988.53|2980.83|2988.29|2980.59|29
1650240390000|2022-04-18 00:06:30|2988.25|2980.55|2986.54|2978.84|2988.44|2980.74|2986.19|2978.49|37
1650240400000|2022-04-18 00:06:40|2986.55|2978.85|2986.15|2978.45|2986.59|2978.89|2985.92|2978.22|38
1650240410000|2022-04-18 00:06:50|2986.14|2978.44|2986.55|2978.85|2986.89|2979.19|2986.12|2978.42|33
1650240420000|2022-04-18 00:07:00|2986.51|2978.81|2987.18|2979.48|2987.25|2979.55|2986.51|2978.81|32
1650240430000|2022-04-18 00:07:10|2987.09|2979.39|2985.42|2977.72|2987.09|2979.39|2984.86|2977.16|34
1650240440000|2022-04-18 00:07:20|2985.45|2977.75|2984.95|2977.25|2985.66|2977.96|2984.87|2977.17|30
1650240450000|2022-04-18 00:07:30|2984.96|2977.26|2984.99|2977.29|2984.99|2977.29|2983.74|2976.04|35
1650240460000|2022-04-18 00:07:40|2985.01|2977.31|2986.11|2978.41|2986.59|2978.89|2984.99|2977.29|32
1650240470000|2022-04-18 00:07:50|2986.22|2978.52|2987.21|2979.51|2987.52|2979.82|2986.13|2978.43|37
1650240480000|2022-04-18 00:08:00|2987.2|2979.5|2987.88|2980.18|2988.03|2980.33|2987.2|2979.5|37
1650240490000|2022-04-18 00:08:10|2987.87|2980.17|2988.44|2980.74|2988.97|2981.27|2987.7|2980|34
1650240500000|2022-04-18 00:08:20|2988.5|2980.8|2986.49|2978.79|2988.87|2981.17|2986.49|2978.79|38
1650240510000|2022-04-18 00:08:30|2986.52|2978.82|2986.34|2978.64|2986.52|2978.82|2985.78|2978.08|34
1650240520000|2022-04-18 00:08:40|2986.45|2978.75|2986.63|2978.93|2986.98|2979.28|2986.41|2978.71|36
1650240530000|2022-04-18 00:08:50|2986.58|2978.88|2988.15|2980.45|2988.15|2980.45|2985.73|2978.03|36
1650240540000|2022-04-18 00:09:00|2988.29|2980.59|2987.78|2980.08|2988.4|2980.7|2987.62|2979.92|36
1650240550000|2022-04-18 00:09:10|2987.8|2980.1|2987.65|2979.95|2987.8|2980.1|2987.59|2979.89|30
1650240560000|2022-04-18 00:09:20|2987.63|2979.93|2987.1|2979.4|2987.63|2979.93|2986.75|2979.05|33
1650240570000|2022-04-18 00:09:30|2987.05|2979.35|2987.16|2979.46|2987.21|2979.51|2987.04|2979.34|30
1650240580000|2022-04-18 00:09:40|2987.13|2979.43|2987.67|2979.97|2987.67|2979.97|2987.13|2979.43|32
1650240590000|2022-04-18 00:09:50|2987.69|2979.99|2986.57|2978.87|2987.69|2979.99|2986.57|2978.87|30
1650240600000|2022-04-18 00:10:00|2986.68|2978.98|2987.45|2979.75|2987.45|2979.75|2986.56|2978.86|27
1650240610000|2022-04-18 00:10:10|2987.07|2979.37|2986.78|2979.08|2987.12|2979.42|2986.72|2979.02|23
1650240620000|2022-04-18 00:10:20|2986.74|2979.04|2986.91|2979.21|2986.92|2979.22|2986.74|2979.04|18
1650240630000|2022-04-18 00:10:30|2986.92|2979.22|2989.44|2981.74|2989.44|2981.74|2986.88|2979.18|34
1650240640000|2022-04-18 00:10:40|2989.47|2981.77|2989.95|2982.25|2989.95|2982.25|2989.47|2981.77|29
1650240650000|2022-04-18 00:10:50|2990.08|2982.38|2990.13|2982.43|2990.69|2982.99|2989.29|2981.59|35
1650240660000|2022-04-18 00:11:00|2990.1|2982.4|2988.86|2981.16|2990.23|2982.53|2988.86|2981.16|34
1650240670000|2022-04-18 00:11:10|2988.89|2981.19|2988.66|2980.96|2989.27|2981.57|2988.61|2980.91|31
1650240680000|2022-04-18 00:11:20|2988.78|2981.08|2988.72|2981.02|2988.78|2981.08|2988.37|2980.67|29
1650240690000|2022-04-18 00:11:30|2988.71|2981.01|2988.71|2981.01|2988.75|2981.05|2988.64|2980.94|28
1650240700000|2022-04-18 00:11:40|2988.72|2981.02|2988.92|2981.22|2988.92|2981.22|2988.67|2980.97|26
1650240710000|2022-04-18 00:11:50|2988.96|2981.26|2990.33|2982.63|2990.5|2982.8|2988.96|2981.26|25
1650240720000|2022-04-18 00:12:00|2990.14|2982.44|2990.65|2982.95|2990.66|2982.96|2990.05|2982.35|30
1650240730000|2022-04-18 00:12:10|2990.48|2982.78|2991.46|2983.76|2991.54|2983.84|2990.18|2982.48|33
1650240740000|2022-04-18 00:12:20|2991.41|2983.71|2992.89|2985.19|2992.95|2985.25|2991.25|2983.55|36
1650240750000|2022-04-18 00:12:30|2992.93|2985.23|2993.24|2985.54|2995.38|2987.68|2992.89|2985.19|39
1650240760000|2022-04-18 00:12:40|2993.17|2985.47|2993.31|2985.61|2993.55|2985.85|2992.84|2985.14|35
1650240770000|2022-04-18 00:12:50|2993.28|2985.58|2992.38|2984.68|2993.35|2985.65|2992.04|2984.34|36
1650240780000|2022-04-18 00:13:00|2992.4|2984.7|2993.01|2985.31|2993.13|2985.43|2992.19|2984.49|36
1650240790000|2022-04-18 00:13:10|2992.94|2985.24|2993.89|2986.19|2994.2|2986.5|2992.94|2985.24|36
1650240800000|2022-04-18 00:13:20|2993.93|2986.23|2994.59|2986.89|2995.22|2987.52|2993.93|2986.23|31
1650240810000|2022-04-18 00:13:30|2994.5|2986.8|2994.2|2986.5|2994.5|2986.8|2993.8|2986.1|39
1650240820000|2022-04-18 00:13:40|2994.28|2986.58|2994.34|2986.64|2994.71|2987.01|2994.2|2986.5|27
1650240830000|2022-04-18 00:13:50|2994.53|2986.83|2993.99|2986.29|2994.53|2986.83|2993.87|2986.17|34
1650240840000|2022-04-18 00:14:00|2993.9|2986.2|2993.79|2986.09|2994.24|2986.54|2993.03|2985.33|36
1650240850000|2022-04-18 00:14:10|2993.96|2986.26|2995.61|2987.91|2995.61|2987.91|2993.7|2986|29
1650240860000|2022-04-18 00:14:20|2995.74|2988.04|2996.71|2989.01|2996.71|2989.01|2995.7|2988|32
1650240870000|2022-04-18 00:14:30|2996.93|2989.23|2996.37|2988.67|2996.93|2989.23|2995.67|2987.97|32
1650240880000|2022-04-18 00:14:40|2996.31|2988.61|2996.53|2988.83|2996.64|2988.94|2996.12|2988.42|29
1650240890000|2022-04-18 00:14:50|2996.41|2988.71|2996.42|2988.72|2996.53|2988.83|2996.27|2988.57|23
1650240900000|2022-04-18 00:15:00|2996.48|2988.78|2997.6|2989.9|2997.93|2990.23|2996.34|2988.64|37
1650240910000|2022-04-18 00:15:10|2997.11|2989.41|2998.36|2990.66|2998.51|2990.81|2996.8|2989.1|37
1650240920000|2022-04-18 00:15:20|2998.74|2991.04|2998.48|2990.78|2998.88|2991.18|2998.43|2990.73|31
1650240930000|2022-04-18 00:15:30|2998.58|2990.88|2998.47|2990.77|2998.88|2991.18|2998.4|2990.7|36
1650240940000|2022-04-18 00:15:40|2998.43|2990.73|2998.04|2990.34|2998.53|2990.83|2997.77|2990.07|36
1650240950000|2022-04-18 00:15:50|2997.98|2990.28|2998.04|2990.34|2998.13|2990.43|2997.88|2990.18|28
1650240960000|2022-04-18 00:16:00|2998.46|2990.76|2997.16|2989.46|2998.46|2990.76|2997.1|2989.4|36
1650240970000|2022-04-18 00:16:10|2997.19|2989.49|2998.16|2990.46|2998.16|2990.46|2997.19|2989.49|31
1650240980000|2022-04-18 00:16:20|2997.45|2989.75|2999.47|2991.77|2999.51|2991.81|2997.45|2989.75|26
1650240990000|2022-04-18 00:16:30|2999.48|2991.78|2998.33|2990.63|2999.88|2992.18|2998.33|2990.63|17
1650241000000|2022-04-18 00:16:40|2998.36|2990.66|2998.7|2991|2999.01|2991.31|2998.16|2990.46|21
1650241010000|2022-04-18 00:16:50|2998.69|2990.99|2998.93|2991.23|2999.28|2991.58|2998.55|2990.85|26
1650241020000|2022-04-18 00:17:00|2998.94|2991.24|2999.16|2991.46|2999.53|2991.83|2998.76|2991.06|30
1650241030000|2022-04-18 00:17:10|2999.09|2991.39|2999.13|2991.43|2999.29|2991.59|2999.09|2991.39|17
1650241040000|2022-04-18 00:17:20|2999.03|2991.33|2998.08|2990.38|2999.03|2991.33|2997.48|2989.78|36
1650241050000|2022-04-18 00:17:30|2998|2990.3|2997.71|2990.01|2998.11|2990.41|2997.55|2989.85|33
1650241060000|2022-04-18 00:17:40|2997.72|2990.02|2997.57|2989.87|2998.02|2990.32|2997.5|2989.8|31
1650241070000|2022-04-18 00:17:50|2997.77|2990.07|2998.33|2990.63|2998.42|2990.72|2997.66|2989.96|31
1650241080000|2022-04-18 00:18:00|2998.39|2990.69|2998.71|2991.01|2998.74|2991.04|2998.37|2990.67|25
1650241090000|2022-04-18 00:18:10|2998.73|2991.03|2998.17|2990.47|2998.75|2991.05|2998.09|2990.39|19
1650241100000|2022-04-18 00:18:20|2997.9|2990.2|2997.69|2989.99|2997.91|2990.21|2997.68|2989.98|24
1650241110000|2022-04-18 00:18:30|2997.79|2990.09|2997.85|2990.15|2997.88|2990.18|2997.79|2990.09|17
1650241120000|2022-04-18 00:18:40|2997.84|2990.14|2997.05|2989.35|2997.89|2990.19|2996.83|2989.13|27
1650241130000|2022-04-18 00:18:50|2996.99|2989.29|2997.55|2989.85|2997.88|2990.18|2996.87|2989.17|29
1650241140000|2022-04-18 00:19:00|2997.49|2989.79|2996.3|2988.6|2997.94|2990.24|2996.3|2988.6|34
1650241150000|2022-04-18 00:19:10|2996.39|2988.69|2994.95|2987.25|2996.71|2989.01|2994.85|2987.15|39
1650241160000|2022-04-18 00:19:20|2994.97|2987.27|2994.89|2987.19|2995.36|2987.66|2994.89|2987.19|34
1650241170000|2022-04-18 00:19:30|2994.94|2987.24|2994.85|2987.15|2995.01|2987.31|2994.58|2986.88|32
1650241180000|2022-04-18 00:19:40|2994.84|2987.14|2994.9|2987.2|2995.11|2987.41|2994.63|2986.93|32
1650241190000|2022-04-18 00:19:50|2994.89|2987.19|2995.28|2987.58|2995.49|2987.79|2994.78|2987.08|25
1650241200000|2022-04-18 00:20:00|2995.77|2988.07|2995.67|2987.97|2995.97|2988.27|2995.6|2987.9|28
1650241210000|2022-04-18 00:20:10|2995.66|2987.96|2995.29|2987.59|2995.66|2987.96|2994.83|2987.13|30
1650241220000|2022-04-18 00:20:20|2995.3|2987.6|2997|2989.3|2997.44|2989.74|2995.3|2987.6|30
1650241230000|2022-04-18 00:20:30|2996.95|2989.25|2998.3|2990.6|2998.56|2990.86|2996.71|2989.01|34
1650241240000|2022-04-18 00:20:40|2998.31|2990.61|2998.02|2990.32|2998.33|2990.63|2997.24|2989.54|29
1650241250000|2022-04-18 00:20:50|2998.03|2990.33|2997.81|2990.11|2998.04|2990.34|2997.79|2990.09|21
1650241260000|2022-04-18 00:21:00|2997.82|2990.12|2997.78|2990.08|2997.86|2990.16|2997.75|2990.05|23
1650241270000|2022-04-18 00:21:10|2997.79|2990.09|2997.63|2989.93|2997.85|2990.15|2997.48|2989.78|19
1650241280000|2022-04-18 00:21:20|2997.79|2990.09|2997.63|2989.93|2997.8|2990.1|2997.63|2989.93|5
1650241290000|2022-04-18 00:21:30|2997.74|2990.04|2997.75|2990.05|2998.09|2990.39|2997.63|2989.93|10
1650241300000|2022-04-18 00:21:40|2997.76|2990.06|2996.67|2988.97|2997.76|2990.06|2996.44|2988.74|35
1650241310000|2022-04-18 00:21:50|2996.54|2988.84|2996.65|2988.95|2996.78|2989.08|2996.35|2988.65|29
1650241320000|2022-04-18 00:22:00|2996.63|2988.93|2997.08|2989.38|2997.65|2989.95|2996.34|2988.64|32
1650241330000|2022-04-18 00:22:10|2997.09|2989.39|2997.09|2989.39|2997.34|2989.64|2996.98|2989.28|33
1650241340000|2022-04-18 00:22:20|2997.28|2989.58|2997|2989.3|2997.32|2989.62|2996.82|2989.12|34
1650241350000|2022-04-18 00:22:30|2997.02|2989.32|2997.25|2989.55|2997.25|2989.55|2996.78|2989.08|29
1650241360000|2022-04-18 00:22:40|2997.09|2989.39|2996.96|2989.26|2997.27|2989.57|2996.92|2989.22|25
1650241370000|2022-04-18 00:22:50|2996.94|2989.24|2997.04|2989.34|2997.33|2989.63|2996.91|2989.21|29
1650241380000|2022-04-18 00:23:00|2997.01|2989.31|2995.85|2988.15|2997.26|2989.56|2995.65|2987.95|35
1650241390000|2022-04-18 00:23:10|2995.83|2988.13|2997.07|2989.37|2997.07|2989.37|2995.68|2987.98|22
1650241400000|2022-04-18 00:23:20|2996.7|2989|2997.09|2989.39|2997.18|2989.48|2996.67|2988.97|30
1650241410000|2022-04-18 00:23:30|2997.27|2989.57|2997.19|2989.49|2997.67|2989.97|2997.12|2989.42|17
1650241420000|2022-04-18 00:23:40|2997.72|2990.02|2998.08|2990.38|2999.01|2991.31|2997.33|2989.63|35
1650241430000|2022-04-18 00:23:50|2997.96|2990.26|2998.65|2990.95|2998.84|2991.14|2997.96|2990.26|29
1650241440000|2022-04-18 00:24:00|2998.64|2990.94|2998.33|2990.63|2998.81|2991.11|2998.25|2990.55|26
1650241450000|2022-04-18 00:24:10|2998.62|2990.92|2999.31|2991.61|2999.31|2991.61|2998.52|2990.82|27
1650241460000|2022-04-18 00:24:20|2999.33|2991.63|2999.9|2992.2|3000.37|2992.67|2999.25|2991.55|34
1650241470000|2022-04-18 00:24:30|2999.91|2992.21|3000.13|2992.43|3000.47|2992.77|2999.71|2992.01|37
1650241480000|2022-04-18 00:24:40|2999.94|2992.24|3000.14|2992.44|3000.38|2992.68|2999.94|2992.24|38
1650241490000|2022-04-18 00:24:50|3000.1|2992.4|3000.3|2992.6|3000.68|2992.98|3000.1|2992.4|32
1650241500000|2022-04-18 00:25:00|3000.23|2992.53|3000.28|2992.58|3000.42|2992.72|3000.12|2992.42|35
1650241510000|2022-04-18 00:25:10|3000.4|2992.7|3000.77|2993.07|3000.83|2993.13|3000.07|2992.37|33
1650241520000|2022-04-18 00:25:20|3000.51|2992.81|3000.13|2992.43|3000.75|2993.05|2999.88|2992.18|32
1650241530000|2022-04-18 00:25:30|3000.12|2992.42|2999.25|2991.55|3000.21|2992.51|2999.02|2991.32|32
1650241540000|2022-04-18 00:25:40|2999.23|2991.53|3000.5|2992.8|3000.66|2992.96|2999.23|2991.53|34
1650241550000|2022-04-18 00:25:50|3000.3|2992.6|3000.37|2992.67|3000.56|2992.86|3000.3|2992.6|25
1650241560000|2022-04-18 00:26:00|3000.44|2992.74|3000.48|2992.78|3000.54|2992.84|3000.4|2992.7|31
1650241570000|2022-04-18 00:26:10|3000.47|2992.77|2999.18|2991.48|3000.47|2992.77|2999.17|2991.47|27
1650241580000|2022-04-18 00:26:20|2999.2|2991.5|3000.06|2992.36|3000.21|2992.51|2999.08|2991.38|31
1650241590000|2022-04-18 00:26:30|3000.05|2992.35|3000.04|2992.34|3000.13|2992.43|2999.91|2992.21|27
1650241600000|2022-04-18 00:26:40|2999.98|2992.28|2999.74|2992.04|3000.12|2992.42|2999.67|2991.97|31
1650241610000|2022-04-18 00:26:50|2999.76|2992.06|2999.62|2991.92|2999.8|2992.1|2999.56|2991.86|30
1650241620000|2022-04-18 00:27:00|2999.64|2991.94|2999.5|2991.8|2999.77|2992.07|2999.47|2991.77|29
1650241630000|2022-04-18 00:27:10|2999.46|2991.76|2999.01|2991.31|2999.46|2991.76|2998.77|2991.07|30
1650241640000|2022-04-18 00:27:20|2999.17|2991.47|2998.38|2990.68|2999.26|2991.56|2998.26|2990.56|33
1650241650000|2022-04-18 00:27:30|2998.33|2990.63|2997.97|2990.27|2998.38|2990.68|2997.78|2990.08|31
1650241660000|2022-04-18 00:27:40|2997.84|2990.14|2998.55|2990.85|2998.85|2991.15|2997.79|2990.09|30
1650241670000|2022-04-18 00:27:50|2998.52|2990.82|2999.12|2991.42|2999.32|2991.62|2998.49|2990.79|34
1650241680000|2022-04-18 00:28:00|2999.15|2991.45|2999.63|2991.93|2999.65|2991.95|2998.84|2991.14|38
1650241690000|2022-04-18 00:28:10|2999.39|2991.69|2999.65|2991.95|2999.67|2991.97|2998.91|2991.21|35
1650241700000|2022-04-18 00:28:20|2999.66|2991.96|2999.61|2991.91|3000.08|2992.38|2999.43|2991.73|35
1650241710000|2022-04-18 00:28:30|2999.45|2991.75|2999.56|2991.86|2999.86|2992.16|2999.38|2991.68|37
1650241720000|2022-04-18 00:28:40|2999.53|2991.83|2999.59|2991.89|2999.91|2992.21|2999.2|2991.5|33
1650241730000|2022-04-18 00:28:50|2999.63|2991.93|2999.48|2991.78|2999.87|2992.17|2999.46|2991.76|30
1650241740000|2022-04-18 00:29:00|2999.47|2991.77|2998.57|2990.87|2999.5|2991.8|2998.37|2990.67|31
1650241750000|2022-04-18 00:29:10|2998.45|2990.75|2998.37|2990.67|2998.61|2990.91|2998.31|2990.61|34
1650241760000|2022-04-18 00:29:20|2998.38|2990.68|2998.33|2990.63|2998.57|2990.87|2998.32|2990.62|36
1650241770000|2022-04-18 00:29:30|2998.32|2990.62|2998.43|2990.73|2998.49|2990.79|2998.26|2990.56|32
1650241780000|2022-04-18 00:29:40|2998.42|2990.72|2998.39|2990.69|2998.47|2990.77|2998.3|2990.6|21
1650241790000|2022-04-18 00:29:50|2998.38|2990.68|2999.01|2991.31|2999.16|2991.46|2998.36|2990.66|22
1650241800000|2022-04-18 00:30:00|2998.96|2991.26|2997.22|2989.52|2999.02|2991.32|2997.15|2989.45|36
1650241810000|2022-04-18 00:30:10|2997.21|2989.51|2996.34|2988.64|2997.69|2989.99|2996.33|2988.63|36
1650241820000|2022-04-18 00:30:20|2996.52|2988.82|2996.78|2989.08|2997.3|2989.6|2996.12|2988.42|35
1650241830000|2022-04-18 00:30:30|2996.47|2988.77|2996.95|2989.25|2997.17|2989.47|2996.12|2988.42|33
1650241840000|2022-04-18 00:30:40|2996.51|2988.81|2997.01|2989.31|2997.1|2989.4|2996.51|2988.81|31
1650241850000|2022-04-18 00:30:50|2996.85|2989.15|2996.92|2989.22|2997.04|2989.34|2996.36|2988.66|29
1650241860000|2022-04-18 00:31:00|2996.64|2988.94|2996.75|2989.05|2997.02|2989.32|2996.36|2988.66|28
1650241870000|2022-04-18 00:31:10|2996.73|2989.03|2996.03|2988.33|2996.73|2989.03|2995.64|2987.94|29
1650241880000|2022-04-18 00:31:20|2996.08|2988.38|2994.53|2986.83|2996.34|2988.64|2994.24|2986.54|36
1650241890000|2022-04-18 00:31:30|2994.55|2986.85|2995.2|2987.5|2995.61|2987.91|2994.53|2986.83|30
1650241900000|2022-04-18 00:31:40|2995.28|2987.58|2995.19|2987.49|2995.68|2987.98|2995.05|2987.35|27
1650241910000|2022-04-18 00:31:50|2995.32|2987.62|2995.5|2987.8|2995.7|2988|2994.98|2987.28|29
1650241920000|2022-04-18 00:32:00|2995.55|2987.85|2995.37|2987.67|2995.78|2988.08|2995.37|2987.67|33
1650241930000|2022-04-18 00:32:10|2995.33|2987.63|2995.18|2987.48|2995.7|2988|2994.97|2987.27|32
1650241940000|2022-04-18 00:32:20|2995.12|2987.42|2995.33|2987.63|2995.44|2987.74|2994.84|2987.14|37
1650241950000|2022-04-18 00:32:30|2995.32|2987.62|2995.99|2988.29|2996.33|2988.63|2994.91|2987.21|35
1650241960000|2022-04-18 00:32:40|2996|2988.3|2995.95|2988.25|2996.77|2989.07|2995.78|2988.08|36
1650241970000|2022-04-18 00:32:50|2995.99|2988.29|2995.75|2988.05|2996.02|2988.32|2995.49|2987.79|33
1650241980000|2022-04-18 00:33:00|2995.86|2988.16|2995.58|2987.88|2995.96|2988.26|2995.58|2987.88|35
1650241990000|2022-04-18 00:33:10|2995.44|2987.74|2995.76|2988.06|2996.1|2988.4|2995.37|2987.67|29
1650242000000|2022-04-18 00:33:20|2995.72|2988.02|2995.47|2987.77|2995.91|2988.21|2995.44|2987.74|29
1650242010000|2022-04-18 00:33:30|2995.49|2987.79|2995.11|2987.41|2996.05|2988.35|2995.11|2987.41|30
1650242020000|2022-04-18 00:33:40|2994.87|2987.17|2994.81|2987.11|2995.31|2987.61|2994.79|2987.09|36
1650242030000|2022-04-18 00:33:50|2994.84|2987.14|2994.3|2986.6|2995.15|2987.45|2994.3|2986.6|30
1650242040000|2022-04-18 00:34:00|2994.31|2986.61|2993.17|2985.47|2994.31|2986.61|2993.06|2985.36|35
1650242050000|2022-04-18 00:34:10|2993.08|2985.38|2993.17|2985.47|2993.17|2985.47|2992.91|2985.21|23
1650242060000|2022-04-18 00:34:20|2993.11|2985.41|2992.9|2985.2|2993.11|2985.41|2992.78|2985.08|32
1650242070000|2022-04-18 00:34:30|2992.86|2985.16|2993.03|2985.33|2993.26|2985.56|2992.7|2985|31
1650242080000|2022-04-18 00:34:40|2992.92|2985.22|2993.97|2986.27|2994.13|2986.43|2992.92|2985.22|32
1650242090000|2022-04-18 00:34:50|2993.93|2986.23|2993.5|2985.8|2993.93|2986.23|2993.28|2985.58|35
1650242100000|2022-04-18 00:35:00|2993.51|2985.81|2993.4|2985.7|2993.85|2986.15|2993.33|2985.63|34
1650242110000|2022-04-18 00:35:10|2993.34|2985.64|2992.95|2985.25|2993.34|2985.64|2992.87|2985.17|37
1650242120000|2022-04-18 00:35:20|2992.96|2985.26|2991.94|2984.24|2993.04|2985.34|2991.94|2984.24|35
1650242130000|2022-04-18 00:35:30|2992.02|2984.32|2989.75|2982.05|2992.25|2984.55|2989.75|2982.05|35
1650242140000|2022-04-18 00:35:40|2989.72|2982.02|2989.2|2981.5|2989.95|2982.25|2989.2|2981.5|35
1650242150000|2022-04-18 00:35:50|2988.99|2981.29|2989.08|2981.38|2989.41|2981.71|2988.99|2981.29|30
1650242160000|2022-04-18 00:36:00|2988.98|2981.28|2989.07|2981.37|2989.37|2981.67|2988.81|2981.11|32
1650242170000|2022-04-18 00:36:10|2989.09|2981.39|2989.36|2981.66|2990.95|2983.25|2989.09|2981.39|36
1650242180000|2022-04-18 00:36:20|2989.82|2982.12|2991.23|2983.53|2991.5|2983.8|2989.82|2982.12|36
1650242190000|2022-04-18 00:36:30|2990.89|2983.19|2990.7|2983|2991.17|2983.47|2990.65|2982.95|29
1650242200000|2022-04-18 00:36:40|2990.83|2983.13|2990.35|2982.65|2991.27|2983.57|2990.21|2982.51|34
1650242210000|2022-04-18 00:36:50|2990.24|2982.54|2990.79|2983.09|2991.08|2983.38|2990.08|2982.38|31
1650242220000|2022-04-18 00:37:00|2991.07|2983.37|2990.56|2982.86|2991.07|2983.37|2990.36|2982.66|29
1650242230000|2022-04-18 00:37:10|2990.57|2982.87|2990.85|2983.15|2991.16|2983.46|2990.56|2982.86|31
1650242240000|2022-04-18 00:37:20|2990.86|2983.16|2991.21|2983.51|2991.33|2983.63|2990.85|2983.15|18
1650242250000|2022-04-18 00:37:30|2991.2|2983.5|2990.86|2983.16|2991.35|2983.65|2990.78|2983.08|33
1650242260000|2022-04-18 00:37:40|2990.83|2983.13|2990.66|2982.96|2991.1|2983.4|2990.54|2982.84|28
1650242270000|2022-04-18 00:37:50|2990.68|2982.98|2991.63|2983.93|2991.63|2983.93|2990.39|2982.69|34
1650242280000|2022-04-18 00:38:00|2991.2|2983.5|2990.62|2982.92|2991.67|2983.97|2990.41|2982.71|35
1650242290000|2022-04-18 00:38:10|2990.95|2983.25|2990.77|2983.07|2991.33|2983.63|2990.44|2982.74|36
1650242300000|2022-04-18 00:38:20|2990.82|2983.12|2990.7|2983|2991.09|2983.39|2990.56|2982.86|29
1650242310000|2022-04-18 00:38:30|2990.73|2983.03|2991.14|2983.44|2991.18|2983.48|2990.14|2982.44|35
1650242320000|2022-04-18 00:38:40|2991.15|2983.45|2990.22|2982.52|2991.15|2983.45|2990.22|2982.52|27
1650242330000|2022-04-18 00:38:50|2990.36|2982.66|2992.41|2984.71|2992.45|2984.75|2990.36|2982.66|37
1650242340000|2022-04-18 00:39:00|2991.82|2984.12|2992.56|2984.86|2992.63|2984.93|2991.82|2984.12|30
1650242350000|2022-04-18 00:39:10|2992.6|2984.9|2993|2985.3|2993|2985.3|2992.48|2984.78|24
1650242360000|2022-04-18 00:39:20|2993.05|2985.35|2992.76|2985.06|2993.4|2985.7|2992.72|2985.02|25
1650242370000|2022-04-18 00:39:30|2992.77|2985.07|2992.61|2984.91|2993.03|2985.33|2992.55|2984.85|34
1650242380000|2022-04-18 00:39:40|2992.64|2984.94|2991.28|2983.58|2992.64|2984.94|2991.13|2983.43|33
1650242390000|2022-04-18 00:39:50|2991.3|2983.6|2991.49|2983.79|2991.6|2983.9|2991.3|2983.6|30
1650242400000|2022-04-18 00:40:00|2991.46|2983.76|2992.13|2984.43|2992.13|2984.43|2991.27|2983.57|27
1650242410000|2022-04-18 00:40:10|2992.14|2984.44|2991.07|2983.37|2992.19|2984.49|2990.9|2983.2|34
1650242420000|2022-04-18 00:40:20|2991.05|2983.35|2992.03|2984.33|2992.06|2984.36|2991.04|2983.34|33
1650242430000|2022-04-18 00:40:30|2992.11|2984.41|2992.82|2985.12|2992.82|2985.12|2992.11|2984.41|32
1650242440000|2022-04-18 00:40:40|2993|2985.3|2993.29|2985.59|2993.64|2985.94|2993|2985.3|29
1650242450000|2022-04-18 00:40:50|2993.35|2985.65|2993.14|2985.44|2993.62|2985.92|2992.88|2985.18|31
1650242460000|2022-04-18 00:41:00|2993.26|2985.56|2992.85|2985.15|2993.32|2985.62|2992.45|2984.75|36
1650242470000|2022-04-18 00:41:10|2992.84|2985.14|2992.7|2985|2993.08|2985.38|2992.66|2984.96|32
1650242480000|2022-04-18 00:41:20|2992.69|2984.99|2992.76|2985.06|2992.94|2985.24|2992.69|2984.99|24
1650242490000|2022-04-18 00:41:30|2992.83|2985.13|2992.7|2985|2993.01|2985.31|2992.65|2984.95|22
1650242500000|2022-04-18 00:41:40|2992.8|2985.1|2992.02|2984.32|2992.81|2985.11|2991.98|2984.28|34
1650242510000|2022-04-18 00:41:50|2992.1|2984.4|2992.02|2984.32|2992.27|2984.57|2992.02|2984.32|26
1650242520000|2022-04-18 00:42:00|2992.05|2984.35|2990.73|2983.03|2992.05|2984.35|2990.73|2983.03|36
1650242530000|2022-04-18 00:42:10|2990.83|2983.13|2990.47|2982.77|2990.83|2983.13|2990.32|2982.62|31
1650242540000|2022-04-18 00:42:20|2990.38|2982.68|2989.82|2982.12|2990.44|2982.74|2989.75|2982.05|28
1650242550000|2022-04-18 00:42:30|2989.85|2982.15|2990|2982.3|2990.17|2982.47|2989.6|2981.9|28
1650242560000|2022-04-18 00:42:40|2989.95|2982.25|2989.89|2982.19|2990.19|2982.49|2989.59|2981.89|29
1650242570000|2022-04-18 00:42:50|2989.71|2982.01|2989.52|2981.82|2990.01|2982.31|2989.52|2981.82|33
1650242580000|2022-04-18 00:43:00|2989.51|2981.81|2989.63|2981.93|2989.67|2981.97|2989.22|2981.52|33
1650242590000|2022-04-18 00:43:10|2989.6|2981.9|2989.54|2981.84|2989.72|2982.02|2989.17|2981.47|35
1650242600000|2022-04-18 00:43:20|2989.71|2982.01|2990.09|2982.39|2990.42|2982.72|2989.44|2981.74|29
1650242610000|2022-04-18 00:43:30|2990.5|2982.8|2991.37|2983.67|2991.42|2983.72|2990.13|2982.43|30
1650242620000|2022-04-18 00:43:40|2991.3|2983.6|2991.08|2983.38|2991.53|2983.83|2991.08|2983.38|29
1650242630000|2022-04-18 00:43:50|2990.97|2983.27|2991.18|2983.48|2991.46|2983.76|2990.89|2983.19|24
1650242640000|2022-04-18 00:44:00|2991.22|2983.52|2991.21|2983.51|2991.38|2983.68|2991.18|2983.48|24
1650242650000|2022-04-18 00:44:10|2991.22|2983.52|2992.17|2984.47|2992.26|2984.56|2991.18|2983.48|27
1650242660000|2022-04-18 00:44:20|2992.16|2984.46|2991.85|2984.15|2992.23|2984.53|2991.35|2983.65|33
1650242670000|2022-04-18 00:44:30|2991.8|2984.1|2991.51|2983.81|2992.06|2984.36|2991.44|2983.74|37
1650242680000|2022-04-18 00:44:40|2991.55|2983.85|2991.78|2984.08|2992.42|2984.72|2991.54|2983.84|27
1650242690000|2022-04-18 00:44:50|2991.86|2984.16|2992.12|2984.42|2992.12|2984.42|2991.62|2983.92|29
1650242700000|2022-04-18 00:45:00|2992.06|2984.36|2991.98|2984.28|2992.21|2984.51|2991.91|2984.21|26
1650242710000|2022-04-18 00:45:10|2992.2|2984.5|2992.03|2984.33|2992.2|2984.5|2991.91|2984.21|31
1650242720000|2022-04-18 00:45:20|2992.04|2984.34|2990.75|2983.05|2992.04|2984.34|2990.7|2983|34
1650242730000|2022-04-18 00:45:30|2990.7|2983|2990.03|2982.33|2990.7|2983|2989.78|2982.08|26
1650242740000|2022-04-18 00:45:40|2990.02|2982.32|2988.89|2981.19|2990.1|2982.4|2988.87|2981.17|22
1650242750000|2022-04-18 00:45:50|2988.88|2981.18|2988.06|2980.36|2989.08|2981.38|2988.05|2980.35|31
1650242760000|2022-04-18 00:46:00|2988.09|2980.39|2988.15|2980.45|2988.52|2980.82|2988.07|2980.37|24
1650242770000|2022-04-18 00:46:10|2988.31|2980.61|2988.06|2980.36|2988.5|2980.8|2988.06|2980.36|25
1650242780000|2022-04-18 00:46:20|2988.14|2980.44|2988.25|2980.55|2988.31|2980.61|2988.13|2980.43|24
1650242790000|2022-04-18 00:46:30|2988.24|2980.54|2988.43|2980.73|2988.47|2980.77|2988.23|2980.53|27
1650242800000|2022-04-18 00:46:40|2988.42|2980.72|2988.52|2980.82|2988.6|2980.9|2988.38|2980.68|34
1650242810000|2022-04-18 00:46:50|2988.48|2980.78|2988.17|2980.47|2988.49|2980.79|2988.01|2980.31|26
1650242820000|2022-04-18 00:47:00|2988.07|2980.37|2988.25|2980.55|2988.25|2980.55|2988|2980.3|21
1650242830000|2022-04-18 00:47:10|2988.32|2980.62|2988.53|2980.83|2989.16|2981.46|2988.32|2980.62|34
1650242840000|2022-04-18 00:47:20|2988.49|2980.79|2988.71|2981.01|2988.78|2981.08|2988.26|2980.56|26
1650242850000|2022-04-18 00:47:30|2988.7|2981|2988.78|2981.08|2988.81|2981.11|2988.61|2980.91|28
1650242860000|2022-04-18 00:47:40|2988.82|2981.12|2988.62|2980.92|2988.86|2981.16|2988.56|2980.86|27
1650242870000|2022-04-18 00:47:50|2988.61|2980.91|2988.51|2980.81|2988.74|2981.04|2988.47|2980.77|33
1650242880000|2022-04-18 00:48:00|2988.48|2980.78|2988.7|2981|2988.7|2981|2988.3|2980.6|34
1650242890000|2022-04-18 00:48:10|2988.62|2980.92|2988.29|2980.59|2988.62|2980.92|2988.21|2980.51|35
1650242900000|2022-04-18 00:48:20|2988.41|2980.71|2988.37|2980.67|2988.68|2980.98|2988.25|2980.55|34
1650242910000|2022-04-18 00:48:30|2988.36|2980.66|2988.49|2980.79|2988.61|2980.91|2988.36|2980.66|26
1650242920000|2022-04-18 00:48:40|2988.5|2980.8|2988.17|2980.47|2988.51|2980.81|2987.99|2980.29|37
1650242930000|2022-04-18 00:48:50|2988.09|2980.39|2987.92|2980.22|2988.34|2980.64|2987.92|2980.22|31
1650242940000|2022-04-18 00:49:00|2987.99|2980.29|2987.94|2980.24|2988.05|2980.35|2987.92|2980.22|28
1650242950000|2022-04-18 00:49:10|2987.93|2980.23|2987.97|2980.27|2988.14|2980.44|2987.83|2980.13|24
1650242960000|2022-04-18 00:49:20|2987.96|2980.26|2987.8|2980.1|2988|2980.3|2987.53|2979.83|28
1650242970000|2022-04-18 00:49:30|2987.64|2979.94|2987.99|2980.29|2987.99|2980.29|2987.43|2979.73|30
1650242980000|2022-04-18 00:49:40|2988.02|2980.32|2987.83|2980.13|2988.02|2980.32|2987.58|2979.88|28
1650242990000|2022-04-18 00:49:50|2987.84|2980.14|2987.79|2980.09|2988.15|2980.45|2987.69|2979.99|23
1650243000000|2022-04-18 00:50:00|2987.9|2980.2|2987.51|2979.81|2988.54|2980.84|2987.49|2979.79|37
1650243010000|2022-04-18 00:50:10|2987.66|2979.96|2987.71|2980.01|2987.77|2980.07|2987.51|2979.81|24
1650243020000|2022-04-18 00:50:20|2987.72|2980.02|2987.28|2979.58|2987.73|2980.03|2987.12|2979.42|27
1650243030000|2022-04-18 00:50:30|2987.34|2979.64|2987.29|2979.59|2987.4|2979.7|2987.25|2979.55|17
1650243040000|2022-04-18 00:50:40|2987.3|2979.6|2987.35|2979.65|2987.36|2979.66|2987.29|2979.59|17
1650243050000|2022-04-18 00:50:50|2987.36|2979.66|2987.69|2979.99|2987.78|2980.08|2987.36|2979.66|26
1650243060000|2022-04-18 00:51:00|2987.54|2979.84|2988.49|2980.79|2988.56|2980.86|2987.34|2979.64|23
1650243070000|2022-04-18 00:51:10|2988.52|2980.82|2989.18|2981.48|2989.44|2981.74|2988.17|2980.47|33
1650243080000|2022-04-18 00:51:20|2989.08|2981.38|2989.24|2981.54|2989.62|2981.92|2988.62|2980.92|30
1650243090000|2022-04-18 00:51:30|2989.18|2981.48|2988.93|2981.23|2989.93|2982.23|2988.48|2980.78|35
1650243100000|2022-04-18 00:51:40|2988.48|2980.78|2990.77|2983.07|2991.12|2983.42|2988.48|2980.78|34
1650243110000|2022-04-18 00:51:50|2990.82|2983.12|2990.92|2983.22|2990.98|2983.28|2990.81|2983.11|28
1650243120000|2022-04-18 00:52:00|2990.97|2983.27|2992.56|2984.86|2992.89|2985.19|2990.92|2983.22|30
1650243130000|2022-04-18 00:52:10|2992.58|2984.88|2992.71|2985.01|2992.71|2985.01|2992.43|2984.73|32
1650243140000|2022-04-18 00:52:20|2992.48|2984.78|2992.22|2984.52|2992.7|2985|2992.18|2984.48|26
1650243150000|2022-04-18 00:52:30|2992.26|2984.56|2992.05|2984.35|2992.5|2984.8|2991.95|2984.25|25
1650243160000|2022-04-18 00:52:40|2992.1|2984.4|2993.77|2986.07|2993.83|2986.13|2992.01|2984.31|30
1650243170000|2022-04-18 00:52:50|2993.85|2986.15|2993.65|2985.95|2993.88|2986.18|2993.56|2985.86|31
1650243180000|2022-04-18 00:53:00|2993.64|2985.94|2993.69|2985.99|2993.84|2986.14|2993.6|2985.9|30
1650243190000|2022-04-18 00:53:10|2993.81|2986.11|2993.77|2986.07|2993.86|2986.16|2993.76|2986.06|22
1650243200000|2022-04-18 00:53:20|2993.9|2986.2|2993.91|2986.21|2993.91|2986.21|2993.77|2986.07|19
1650243210000|2022-04-18 00:53:30|2993.92|2986.22|2993.97|2986.27|2994.03|2986.33|2993.79|2986.09|24
1650243220000|2022-04-18 00:53:40|2993.94|2986.24|2993.9|2986.2|2993.97|2986.27|2993.89|2986.19|9
1650243230000|2022-04-18 00:53:50|2993.91|2986.21|2994.94|2987.24|2994.95|2987.25|2993.91|2986.21|21
1650243240000|2022-04-18 00:54:00|2994.91|2987.21|2995.4|2987.7|2995.43|2987.73|2994.91|2987.21|26
1650243250000|2022-04-18 00:54:10|2995.45|2987.75|2995.39|2987.69|2995.47|2987.77|2994.85|2987.15|33
1650243260000|2022-04-18 00:54:20|2995.35|2987.65|2995.39|2987.69|2995.57|2987.87|2995.03|2987.33|28
1650243270000|2022-04-18 00:54:30|2995.46|2987.76|2995.78|2988.08|2996.17|2988.47|2995.41|2987.71|30
1650243280000|2022-04-18 00:54:40|2995.79|2988.09|2996.34|2988.64|2996.53|2988.83|2995.78|2988.08|30
1650243290000|2022-04-18 00:54:50|2996.43|2988.73|2997.15|2989.45|2997.15|2989.45|2996.43|2988.73|17
1650243300000|2022-04-18 00:55:00|2997.03|2989.33|2996.93|2989.23|2997.19|2989.49|2996.46|2988.76|35
1650243310000|2022-04-18 00:55:10|2997|2989.3|2997.17|2989.47|2997.55|2989.85|2997|2989.3|27
1650243320000|2022-04-18 00:55:20|2997.18|2989.48|2997.42|2989.72|2997.52|2989.82|2997.18|2989.48|37
1650243330000|2022-04-18 00:55:30|2997.44|2989.74|2997.32|2989.62|2997.57|2989.87|2997.26|2989.56|19
1650243340000|2022-04-18 00:55:40|2997.33|2989.63|2997.91|2990.21|2997.91|2990.21|2997.32|2989.62|17
1650243350000|2022-04-18 00:55:50|2997.87|2990.17|2997.82|2990.12|2998.03|2990.33|2997.79|2990.09|17
1650243360000|2022-04-18 00:56:00|2997.86|2990.16|2997.08|2989.38|2997.95|2990.25|2997.03|2989.33|30
1650243370000|2022-04-18 00:56:10|2997.09|2989.39|2995.45|2987.75|2997.09|2989.39|2995.45|2987.75|32
1650243380000|2022-04-18 00:56:20|2995.49|2987.79|2995|2987.3|2995.49|2987.79|2994.9|2987.2|23
1650243390000|2022-04-18 00:56:30|2994.95|2987.25|2995.24|2987.54|2995.4|2987.7|2994.82|2987.12|24
1650243400000|2022-04-18 00:56:40|2995.3|2987.6|2995.23|2987.53|2995.39|2987.69|2995.19|2987.49|25
1650243410000|2022-04-18 00:56:50|2995.21|2987.51|2995.36|2987.66|2995.47|2987.77|2995.21|2987.51|20
1650243420000|2022-04-18 00:57:00|2995.47|2987.77|2995.77|2988.07|2995.88|2988.18|2995.22|2987.52|27
1650243430000|2022-04-18 00:57:10|2995.76|2988.06|2994.82|2987.12|2995.85|2988.15|2994.67|2986.97|28
1650243440000|2022-04-18 00:57:20|2994.78|2987.08|2995.03|2987.33|2995.08|2987.38|2994.64|2986.94|29
1650243450000|2022-04-18 00:57:30|2995.12|2987.42|2995.93|2988.23|2996.01|2988.31|2995.12|2987.42|25
1650243460000|2022-04-18 00:57:40|2995.95|2988.25|2997.11|2989.41|2997.11|2989.41|2995.92|2988.22|32
1650243470000|2022-04-18 00:57:50|2996.97|2989.27|2997.38|2989.68|2997.41|2989.71|2996.57|2988.87|29
1650243480000|2022-04-18 00:58:00|2997.39|2989.69|2997.31|2989.61|2997.42|2989.72|2996.84|2989.14|32
1650243490000|2022-04-18 00:58:10|2997.29|2989.59|2996.75|2989.05|2997.29|2989.59|2996.66|2988.96|32
1650243500000|2022-04-18 00:58:20|2996.74|2989.04|2996.57|2988.87|2997.05|2989.35|2996.57|2988.87|35
1650243510000|2022-04-18 00:58:30|2996.47|2988.77|2996.52|2988.82|2996.57|2988.87|2996.41|2988.71|22
1650243520000|2022-04-18 00:58:40|2996.51|2988.81|2995.46|2987.76|2996.51|2988.81|2995.2|2987.5|32
1650243530000|2022-04-18 00:58:50|2995.39|2987.69|2995.7|2988|2995.72|2988.02|2995.39|2987.69|25
1650243540000|2022-04-18 00:59:00|2995.68|2987.98|2995.75|2988.05|2995.82|2988.12|2995.63|2987.93|27
1650243550000|2022-04-18 00:59:10|2995.79|2988.09|2996.07|2988.37|2996.11|2988.41|2995.68|2987.98|26
1650243560000|2022-04-18 00:59:20|2996.04|2988.34|2995.75|2988.05|2996.04|2988.34|2995.71|2988.01|26
1650243570000|2022-04-18 00:59:30|2995.71|2988.01|2995.58|2987.88|2995.78|2988.08|2995.26|2987.56|24
1650243580000|2022-04-18 00:59:40|2995.63|2987.93|2995.59|2987.89|2995.84|2988.14|2995.42|2987.72|21
1650243590000|2022-04-18 00:59:50|2995.55|2987.85|2995.17|2987.47|2995.9|2988.2|2995.12|2987.42|32
1650243600000|2022-04-18 01:00:00|2995.12|2987.42|2994.95|2987.25|2995.2|2987.5|2994.91|2987.21|25
1650243610000|2022-04-18 01:00:10|2994.9|2987.2|2994.07|2986.37|2994.96|2987.26|2993.3|2985.6|35
1650243620000|2022-04-18 01:00:20|2993.55|2985.85|2993.35|2985.65|2993.6|2985.9|2993.12|2985.42|30
1650243630000|2022-04-18 01:00:30|2993.36|2985.66|2994.01|2986.31|2994.03|2986.33|2993.17|2985.47|30
1650243640000|2022-04-18 01:00:40|2994.05|2986.35|2993.78|2986.08|2994.05|2986.35|2993.24|2985.54|35
1650243650000|2022-04-18 01:00:50|2993.77|2986.07|2993.92|2986.22|2993.95|2986.25|2993.71|2986.01|31
1650243660000|2022-04-18 01:01:00|2993.93|2986.23|2993.69|2985.99|2993.97|2986.27|2993.64|2985.94|28
1650243670000|2022-04-18 01:01:10|2993.67|2985.97|2993.74|2986.04|2993.91|2986.21|2993.66|2985.96|26
1650243680000|2022-04-18 01:01:20|2993.8|2986.1|2994.34|2986.64|2994.76|2987.06|2993.78|2986.08|37
1650243690000|2022-04-18 01:01:30|2994.38|2986.68|2993.92|2986.22|2994.38|2986.68|2993.8|2986.1|34
1650243700000|2022-04-18 01:01:40|2994.01|2986.31|2993.89|2986.19|2994.03|2986.33|2993.62|2985.92|32
1650243710000|2022-04-18 01:01:50|2993.85|2986.15|2994.04|2986.34|2994.07|2986.37|2993.57|2985.87|31
1650243720000|2022-04-18 01:02:00|2993.83|2986.13|2994.07|2986.37|2994.19|2986.49|2993.56|2985.86|37
1650243730000|2022-04-18 01:02:10|2994.12|2986.42|2994.01|2986.31|2994.15|2986.45|2993.85|2986.15|36
1650243740000|2022-04-18 01:02:20|2993.99|2986.29|2993.84|2986.14|2994.08|2986.38|2993.51|2985.81|32
1650243750000|2022-04-18 01:02:30|2993.64|2985.94|2993.91|2986.21|2994.14|2986.44|2993.46|2985.76|28
1650243760000|2022-04-18 01:02:40|2993.93|2986.23|2993.92|2986.22|2994.2|2986.5|2993.37|2985.67|33
1650243770000|2022-04-18 01:02:50|2994.04|2986.34|2993.9|2986.2|2994.04|2986.34|2993.58|2985.88|35
1650243780000|2022-04-18 01:03:00|2993.78|2986.08|2993.43|2985.73|2993.81|2986.11|2993.17|2985.47|32
1650243790000|2022-04-18 01:03:10|2993.63|2985.93|2992.87|2985.17|2993.86|2986.16|2992.87|2985.17|34
1650243800000|2022-04-18 01:03:20|2992.88|2985.18|2992.96|2985.26|2993.21|2985.51|2992.82|2985.12|29
1650243810000|2022-04-18 01:03:30|2992.97|2985.27|2994.19|2986.49|2994.19|2986.49|2992.93|2985.23|28
1650243820000|2022-04-18 01:03:40|2994.29|2986.59|2994.25|2986.55|2994.32|2986.62|2994.2|2986.5|31
1650243830000|2022-04-18 01:03:50|2994.26|2986.56|2994.26|2986.56|2994.3|2986.6|2994.25|2986.55|27
1650243840000|2022-04-18 01:04:00|2994.28|2986.58|2994.51|2986.81|2994.56|2986.86|2994.21|2986.51|28
1650243850000|2022-04-18 01:04:10|2994.55|2986.85|2994.63|2986.93|2994.65|2986.95|2994.51|2986.81|19
1650243860000|2022-04-18 01:04:20|2994.56|2986.86|2994.51|2986.81|2994.6|2986.9|2994.51|2986.81|15
1650243870000|2022-04-18 01:04:30|2994.55|2986.85|2994.55|2986.85|2994.55|2986.85|2994.55|2986.85|1
1650243880000|2022-04-18 01:04:40|2994.59|2986.89|2995.79|2988.09|2995.88|2988.18|2994.59|2986.89|28
1650243890000|2022-04-18 01:04:50|2995.8|2988.1|2995.89|2988.19|2995.89|2988.19|2995.72|2988.02|23
1650243900000|2022-04-18 01:05:00|2995.86|2988.16|2995.16|2987.46|2995.88|2988.18|2995.11|2987.41|30
1650243910000|2022-04-18 01:05:10|2995.11|2987.41|2996.25|2988.55|2996.52|2988.82|2995.04|2987.34|28
1650243920000|2022-04-18 01:05:20|2996.57|2988.87|2996.57|2988.87|2996.93|2989.23|2996.5|2988.8|34
1650243930000|2022-04-18 01:05:30|2996.53|2988.83|2997.46|2989.76|2997.53|2989.83|2996.53|2988.83|31
1650243940000|2022-04-18 01:05:40|2997.55|2989.85|2997.91|2990.21|2998.07|2990.37|2997.55|2989.85|31
1650243950000|2022-04-18 01:05:50|2997.9|2990.2|2997.36|2989.66|2998.31|2990.61|2997.36|2989.66|34
1650243960000|2022-04-18 01:06:00|2997.35|2989.65|2995.92|2988.22|2997.49|2989.79|2995.76|2988.06|39
1650243970000|2022-04-18 01:06:10|2995.93|2988.23|2996.04|2988.34|2996.31|2988.61|2995.57|2987.87|35
1650243980000|2022-04-18 01:06:20|2996.1|2988.4|2996.49|2988.79|2996.7|2989|2995.96|2988.26|33
1650243990000|2022-04-18 01:06:30|2996.48|2988.78|2996.37|2988.67|2996.64|2988.94|2996.37|2988.67|22
1650244000000|2022-04-18 01:06:40|2996.41|2988.71|2996.48|2988.78|2996.69|2988.99|2996.34|2988.64|31
1650244010000|2022-04-18 01:06:50|2996.47|2988.77|2996.53|2988.83|2996.56|2988.86|2996.39|2988.69|26
1650244020000|2022-04-18 01:07:00|2996.55|2988.85|2996.35|2988.65|2996.55|2988.85|2996.2|2988.5|31
1650244030000|2022-04-18 01:07:10|2996.37|2988.67|2996.54|2988.84|2996.7|2989|2996.37|2988.67|26
1650244040000|2022-04-18 01:07:20|2996.57|2988.87|2997.18|2989.48|2997.21|2989.51|2996.46|2988.76|30
1650244050000|2022-04-18 01:07:30|2997.29|2989.59|2997.3|2989.6|2997.37|2989.67|2997.08|2989.38|33
1650244060000|2022-04-18 01:07:40|2997.36|2989.66|2997.29|2989.59|2997.4|2989.7|2997.15|2989.45|18
1650244070000|2022-04-18 01:07:50|2997.31|2989.61|2997.37|2989.67|2997.53|2989.83|2997.29|2989.59|34
1650244080000|2022-04-18 01:08:00|2997.38|2989.68|2996.84|2989.14|2997.7|2990|2996.68|2988.98|32
1650244090000|2022-04-18 01:08:10|2996.85|2989.15|2997.04|2989.34|2997.04|2989.34|2996.78|2989.08|25
1650244100000|2022-04-18 01:08:20|2997.06|2989.36|2997.04|2989.34|2997.1|2989.4|2996.91|2989.21|21
1650244110000|2022-04-18 01:08:30|2997.06|2989.36|2997.12|2989.42|2997.62|2989.92|2997|2989.3|25
1650244120000|2022-04-18 01:08:40|2997.13|2989.43|2998.09|2990.39|2998.13|2990.43|2997.13|2989.43|23
1650244130000|2022-04-18 01:08:50|2998.07|2990.37|2998.73|2991.03|2998.83|2991.13|2998.05|2990.35|27
1650244140000|2022-04-18 01:09:00|2998.71|2991.01|2998.89|2991.19|2999.1|2991.4|2998.68|2990.98|27
1650244150000|2022-04-18 01:09:10|2998.92|2991.22|2998.85|2991.15|2999.07|2991.37|2997.68|2989.98|33
1650244160000|2022-04-18 01:09:20|2998.93|2991.23|2999.13|2991.43|2999.37|2991.67|2997.68|2989.98|35
1650244170000|2022-04-18 01:09:30|2999.05|2991.35|2999.32|2991.62|2999.68|2991.98|2998.96|2991.26|33
1650244180000|2022-04-18 01:09:40|2999.63|2991.93|3000.88|2993.18|3000.97|2993.27|2999.33|2991.63|37
1650244190000|2022-04-18 01:09:50|3001.07|2993.37|3000.93|2993.23|3001.39|2993.69|3000.68|2992.98|35
1650244200000|2022-04-18 01:10:00|3001.01|2993.31|3000.98|2993.28|3001.26|2993.56|3000.67|2992.97|37
1650244210000|2022-04-18 01:10:10|3000.87|2993.17|3001.66|2993.96|3001.9|2994.2|3000.87|2993.17|32
1650244220000|2022-04-18 01:10:20|3001.74|2994.04|3000.6|2992.9|3001.99|2994.29|3000.58|2992.88|38
1650244230000|2022-04-18 01:10:30|3000.59|2992.89|3000.4|2992.7|3000.94|2993.24|3000.31|2992.61|33
1650244240000|2022-04-18 01:10:40|3000.47|2992.77|3000.1|2992.4|3000.96|2993.26|3000.04|2992.34|28
1650244250000|2022-04-18 01:10:50|3000.16|2992.46|3000.38|2992.68|3000.38|2992.68|2999.93|2992.23|32
1650244260000|2022-04-18 01:11:00|3000.32|2992.62|2999.99|2992.29|3000.32|2992.62|2999.6|2991.9|34
1650244270000|2022-04-18 01:11:10|3000|2992.3|3000.57|2992.87|3000.57|2992.87|2999.8|2992.1|36
1650244280000|2022-04-18 01:11:20|3000.56|2992.86|3000.21|2992.51|3000.56|2992.86|3000.13|2992.43|28
1650244290000|2022-04-18 01:11:30|3000.07|2992.37|2999.84|2992.14|3000.17|2992.47|2999.49|2991.79|36
1650244300000|2022-04-18 01:11:40|2999.96|2992.26|3000.8|2993.1|3000.82|2993.12|2999.58|2991.88|35
1650244310000|2022-04-18 01:11:50|3000.78|2993.08|3000.14|2992.44|3000.82|2993.12|2999.94|2992.24|24
1650244320000|2022-04-18 01:12:00|3000.17|2992.47|2999.8|2992.1|3000.41|2992.71|2999.56|2991.86|33
1650244330000|2022-04-18 01:12:10|2999.35|2991.65|2999.81|2992.11|2999.9|2992.2|2999.35|2991.65|30
1650244340000|2022-04-18 01:12:20|2999.77|2992.07|2998.8|2991.1|2999.89|2992.19|2998.8|2991.1|28
1650244350000|2022-04-18 01:12:30|2998.6|2990.9|2998.2|2990.5|2998.6|2990.9|2998.12|2990.42|22
1650244360000|2022-04-18 01:12:40|2998.24|2990.54|2998.77|2991.07|2998.8|2991.1|2998.24|2990.54|12
1650244370000|2022-04-18 01:12:50|2998.85|2991.15|2999.21|2991.51|2999.21|2991.51|2998.82|2991.12|34
1650244380000|2022-04-18 01:13:00|2999.25|2991.55|2999.51|2991.81|2999.6|2991.9|2999.25|2991.55|30
1650244390000|2022-04-18 01:13:10|3000.08|2992.38|3000.27|2992.57|3000.73|2993.03|2999.94|2992.24|34
1650244400000|2022-04-18 01:13:20|3000.28|2992.58|3000.19|2992.49|3000.43|2992.73|3000.03|2992.33|30
1650244410000|2022-04-18 01:13:30|3000.33|2992.63|3000.11|2992.41|3000.33|2992.63|3000.09|2992.39|35
1650244420000|2022-04-18 01:13:40|3000.08|2992.38|3000.17|2992.47|3000.17|2992.47|2999.97|2992.27|29
1650244430000|2022-04-18 01:13:50|3000.16|2992.46|3000.15|2992.45|3000.34|2992.64|3000.13|2992.43|21
1650244440000|2022-04-18 01:14:00|3000.37|2992.67|3000.14|2992.44|3000.37|2992.67|3000.08|2992.38|21
1650244450000|2022-04-18 01:14:10|3000.16|2992.46|3000.24|2992.54|3000.44|2992.74|3000.14|2992.44|28
1650244460000|2022-04-18 01:14:20|3000.23|2992.53|3000.38|2992.68|3000.49|2992.79|3000.11|2992.41|21
1650244470000|2022-04-18 01:14:30|3000.29|2992.59|3000.52|2992.82|3000.64|2992.94|3000.29|2992.59|23
1650244480000|2022-04-18 01:14:40|3000.53|2992.83|2999.92|2992.22|3000.64|2992.94|2999.79|2992.09|25
1650244490000|2022-04-18 01:14:50|3000.03|2992.33|3000.06|2992.36|3000.2|2992.5|3000.03|2992.33|28
1650244500000|2022-04-18 01:15:00|2999.99|2992.29|2999.71|2992.01|3000.13|2992.43|2999.68|2991.98|28
1650244510000|2022-04-18 01:15:10|2999.74|2992.04|2999.11|2991.41|2999.76|2992.06|2999.11|2991.41|30
1650244520000|2022-04-18 01:15:20|2998.91|2991.21|2999.13|2991.43|2999.25|2991.55|2998.91|2991.21|33
1650244530000|2022-04-18 01:15:30|2999.14|2991.44|2999.16|2991.46|2999.19|2991.49|2999.05|2991.35|25
1650244540000|2022-04-18 01:15:40|2999.17|2991.47|2999.04|2991.34|2999.19|2991.49|2998.94|2991.24|33
1650244550000|2022-04-18 01:15:50|2999|2991.3|2998.69|2990.99|2999.13|2991.43|2998.69|2990.99|24
1650244560000|2022-04-18 01:16:00|2998.71|2991.01|2997.44|2989.74|2998.76|2991.06|2997.36|2989.66|31
1650244570000|2022-04-18 01:16:10|2997.47|2989.77|2997.98|2990.28|2998.03|2990.33|2997.34|2989.64|27
1650244580000|2022-04-18 01:16:20|2997.79|2990.09|2997.41|2989.71|2998.15|2990.45|2997.41|2989.71|36
1650244590000|2022-04-18 01:16:30|2997.49|2989.79|2997.12|2989.42|2997.78|2990.08|2997.05|2989.35|31
1650244600000|2022-04-18 01:16:40|2997.1|2989.4|2997.21|2989.51|2997.34|2989.64|2996.78|2989.08|35
1650244610000|2022-04-18 01:16:50|2997.2|2989.5|2998.36|2990.66|2998.36|2990.66|2997.13|2989.43|26
1650244620000|2022-04-18 01:17:00|2998.41|2990.71|2997.7|2990|2998.71|2991.01|2997.7|2990|30
1650244630000|2022-04-18 01:17:10|2997.57|2989.87|2997.38|2989.68|2997.74|2990.04|2997.38|2989.68|30
1650244640000|2022-04-18 01:17:20|2997.37|2989.67|2997.24|2989.54|2997.5|2989.8|2997.17|2989.47|34
1650244650000|2022-04-18 01:17:30|2997.18|2989.48|2997.3|2989.6|2997.43|2989.73|2997.18|2989.48|27
1650244660000|2022-04-18 01:17:40|2997.29|2989.59|2997.75|2990.05|2997.78|2990.08|2997.17|2989.47|32
1650244670000|2022-04-18 01:17:50|2997.78|2990.08|2997.58|2989.88|2998|2990.3|2997.55|2989.85|21
1650244680000|2022-04-18 01:18:00|2997.59|2989.89|2997.53|2989.83|2997.84|2990.14|2997.48|2989.78|32
1650244690000|2022-04-18 01:18:10|2997.51|2989.81|2997.63|2989.93|2997.76|2990.06|2997.42|2989.72|32
1650244700000|2022-04-18 01:18:20|2997.64|2989.94|2995.99|2988.29|2997.73|2990.03|2994.82|2987.12|34
1650244710000|2022-04-18 01:18:30|2996.46|2988.76|2997.74|2990.04|2998.83|2991.13|2996.46|2988.76|37
1650244720000|2022-04-18 01:18:40|2997.75|2990.05|2997.7|2990|2997.84|2990.14|2997.43|2989.73|34
1650244730000|2022-04-18 01:18:50|2997.69|2989.99|2996.85|2989.15|2997.89|2990.19|2996.75|2989.05|30
1650244740000|2022-04-18 01:19:00|2996.87|2989.17|2996.68|2988.98|2996.87|2989.17|2996.64|2988.94|25
1650244750000|2022-04-18 01:19:10|2996.67|2988.97|2996.6|2988.9|2996.9|2989.2|2996.49|2988.79|32
1650244760000|2022-04-18 01:19:20|2996.74|2989.04|2995.26|2987.56|2996.75|2989.05|2995.14|2987.44|39
1650244770000|2022-04-18 01:19:30|2995.22|2987.52|2995.46|2987.76|2995.83|2988.13|2995.18|2987.48|37
1650244780000|2022-04-18 01:19:40|2995.42|2987.72|2995.39|2987.69|2995.58|2987.88|2994.86|2987.16|28
1650244790000|2022-04-18 01:19:50|2995.4|2987.7|2995.56|2987.86|2995.83|2988.13|2995.4|2987.7|33
1650244800000|2022-04-18 01:20:00|2995.53|2987.83|2995.34|2987.64|2995.61|2987.91|2995.28|2987.58|32
1650244810000|2022-04-18 01:20:10|2995.41|2987.71|2995.31|2987.61|2995.42|2987.72|2995.23|2987.53|35
1650244820000|2022-04-18 01:20:20|2995.3|2987.6|2995|2987.3|2995.32|2987.62|2994.96|2987.26|31
1650244830000|2022-04-18 01:20:30|2994.99|2987.29|2994.99|2987.29|2995.06|2987.36|2994.98|2987.28|19
1650244840000|2022-04-18 01:20:40|2995.06|2987.36|2994.47|2986.77|2995.11|2987.41|2994.18|2986.48|32
1650244850000|2022-04-18 01:20:50|2994.62|2986.92|2994.66|2986.96|2994.8|2987.1|2994.6|2986.9|26
1650244860000|2022-04-18 01:21:00|2994.67|2986.97|2994.61|2986.91|2994.81|2987.11|2994.6|2986.9|27
1650244870000|2022-04-18 01:21:10|2994.65|2986.95|2994.74|2987.04|2994.79|2987.09|2994.51|2986.81|19
1650244880000|2022-04-18 01:21:20|2994.64|2986.94|2994.77|2987.07|2994.83|2987.13|2994.64|2986.94|22
1650244890000|2022-04-18 01:21:30|2994.76|2987.06|2994.07|2986.37|2994.77|2987.07|2994.01|2986.31|32
1650244900000|2022-04-18 01:21:40|2994.08|2986.38|2994.2|2986.5|2994.26|2986.56|2994.01|2986.31|26
1650244910000|2022-04-18 01:21:50|2994.14|2986.44|2994.13|2986.43|2994.38|2986.68|2993.99|2986.29|32
1650244920000|2022-04-18 01:22:00|2994.12|2986.42|2993.06|2985.36|2994.57|2986.87|2992.7|2985|30
1650244930000|2022-04-18 01:22:10|2993.02|2985.32|2992.4|2984.7|2993.02|2985.32|2992.27|2984.57|30
1650244940000|2022-04-18 01:22:20|2992.38|2984.68|2992.06|2984.36|2992.42|2984.72|2991.73|2984.03|26
1650244950000|2022-04-18 01:22:30|2991.9|2984.2|2991.62|2983.92|2991.94|2984.24|2991.49|2983.79|38
1650244960000|2022-04-18 01:22:40|2991.65|2983.95|2992.33|2984.63|2992.4|2984.7|2991.36|2983.66|36
1650244970000|2022-04-18 01:22:50|2992.35|2984.65|2991.99|2984.29|2992.35|2984.65|2991.67|2983.97|37
1650244980000|2022-04-18 01:23:00|2992.05|2984.35|2991.65|2983.95|2992.15|2984.45|2991.58|2983.88|34
1650244990000|2022-04-18 01:23:10|2991.97|2984.27|2991.44|2983.74|2992.06|2984.36|2991.44|2983.74|22
1650245000000|2022-04-18 01:23:20|2991.56|2983.86|2992.05|2984.35|2992.37|2984.67|2991.56|2983.86|27
1650245010000|2022-04-18 01:23:30|2992.06|2984.36|2993.31|2985.61|2993.76|2986.06|2992.05|2984.35|35
1650245020000|2022-04-18 01:23:40|2993.36|2985.66|2993.58|2985.88|2993.59|2985.89|2993.23|2985.53|27
1650245030000|2022-04-18 01:23:50|2993.61|2985.91|2993.57|2985.87|2993.81|2986.11|2993.48|2985.78|35
1650245040000|2022-04-18 01:24:00|2993.75|2986.05|2992.65|2984.95|2993.75|2986.05|2992.64|2984.94|32
1650245050000|2022-04-18 01:24:10|2992.64|2984.94|2992.99|2985.29|2993.1|2985.4|2992.61|2984.91|33
1650245060000|2022-04-18 01:24:20|2992.9|2985.2|2993.75|2986.05|2993.75|2986.05|2992.7|2985|33
1650245070000|2022-04-18 01:24:30|2993.81|2986.11|2993.67|2985.97|2993.88|2986.18|2993.65|2985.95|33
1650245080000|2022-04-18 01:24:40|2993.62|2985.92|2993.01|2985.31|2993.7|2986|2992.9|2985.2|35
1650245090000|2022-04-18 01:24:50|2992.94|2985.24|2993.33|2985.63|2993.39|2985.69|2992.92|2985.22|25
1650245100000|2022-04-18 01:25:00|2993.34|2985.64|2993.15|2985.45|2993.51|2985.81|2993.15|2985.45|31
1650245110000|2022-04-18 01:25:10|2993.08|2985.38|2992.56|2984.86|2993.08|2985.38|2992.34|2984.64|37
1650245120000|2022-04-18 01:25:20|2992.52|2984.82|2993.41|2985.71|2993.74|2986.04|2992.31|2984.61|36
1650245130000|2022-04-18 01:25:30|2993.4|2985.7|2993.69|2985.99|2993.71|2986.01|2992.78|2985.08|34
1650245140000|2022-04-18 01:25:40|2993.7|2986|2994.46|2986.76|2994.64|2986.94|2993.67|2985.97|27
1650245150000|2022-04-18 01:25:50|2994.44|2986.74|2994.48|2986.78|2994.68|2986.98|2994.44|2986.74|25
1650245160000|2022-04-18 01:26:00|2994.61|2986.91|2994.08|2986.38|2994.67|2986.97|2993.77|2986.07|30
1650245170000|2022-04-18 01:26:10|2994.04|2986.34|2992.97|2985.27|2994.05|2986.35|2992.91|2985.21|28
1650245180000|2022-04-18 01:26:20|2993.13|2985.43|2992.94|2985.24|2993.14|2985.44|2992.86|2985.16|25
1650245190000|2022-04-18 01:26:30|2992.89|2985.19|2991.99|2984.29|2993|2985.3|2991.99|2984.29|23
1650245200000|2022-04-18 01:26:40|2992.02|2984.32|2992.46|2984.76|2992.9|2985.2|2992.01|2984.31|33
1650245210000|2022-04-18 01:26:50|2992.69|2984.99|2992.37|2984.67|2992.69|2984.99|2992.17|2984.47|30
1650245220000|2022-04-18 01:27:00|2992.38|2984.68|2992.68|2984.98|2992.73|2985.03|2992.19|2984.49|30
1650245230000|2022-04-18 01:27:10|2992.61|2984.91|2991.91|2984.21|2992.61|2984.91|2991.75|2984.05|30
1650245240000|2022-04-18 01:27:20|2991.74|2984.04|2991.11|2983.41|2991.8|2984.1|2990.84|2983.14|40
1650245250000|2022-04-18 01:27:30|2991.08|2983.38|2991.07|2983.37|2991.44|2983.74|2990.83|2983.13|28
1650245260000|2022-04-18 01:27:40|2990.77|2983.07|2991.19|2983.49|2991.2|2983.5|2990.7|2983|29
1650245270000|2022-04-18 01:27:50|2991.2|2983.5|2991.73|2984.03|2991.73|2984.03|2991.07|2983.37|31
1650245280000|2022-04-18 01:28:00|2991.66|2983.96|2992.49|2984.79|2993.05|2985.35|2991.66|2983.96|38
1650245290000|2022-04-18 01:28:10|2992.67|2984.97|2992.98|2985.28|2992.98|2985.28|2992.39|2984.69|30
1650245300000|2022-04-18 01:28:20|2993.03|2985.33|2992.74|2985.04|2993.15|2985.45|2992.5|2984.8|30
1650245310000|2022-04-18 01:28:30|2992.71|2985.01|2992.73|2985.03|2992.89|2985.19|2992.68|2984.98|22
1650245320000|2022-04-18 01:28:40|2992.72|2985.02|2992.76|2985.06|2992.89|2985.19|2992.72|2985.02|22
1650245330000|2022-04-18 01:28:50|2992.88|2985.18|2993.31|2985.61|2993.31|2985.61|2992.87|2985.17|18
1650245340000|2022-04-18 01:29:00|2993.3|2985.6|2993.45|2985.75|2993.46|2985.76|2993.3|2985.6|9
1650245350000|2022-04-18 01:29:10|2993.43|2985.73|2993.83|2986.13|2993.99|2986.29|2993.43|2985.73|28
1650245360000|2022-04-18 01:29:20|2993.82|2986.12|2993.9|2986.2|2993.99|2986.29|2993.77|2986.07|26
1650245370000|2022-04-18 01:29:30|2993.93|2986.23|2994.27|2986.57|2995.08|2987.38|2993.93|2986.23|36
1650245380000|2022-04-18 01:29:40|2994.31|2986.61|2993.63|2985.93|2994.31|2986.61|2993.52|2985.82|28
1650245390000|2022-04-18 01:29:50|2993.7|2986|2994.1|2986.4|2994.6|2986.9|2993.32|2985.62|30
1650245400000|2022-04-18 01:30:00|2994.08|2986.38|2993.83|2986.13|2994.14|2986.44|2993.83|2986.13|22
1650245410000|2022-04-18 01:30:10|2993.69|2985.99|2994.38|2986.68|2994.38|2986.68|2993.51|2985.81|19
1650245420000|2022-04-18 01:30:20|2994.39|2986.69|2995.39|2987.69|2995.58|2987.88|2994.38|2986.68|27
1650245430000|2022-04-18 01:30:30|2995.4|2987.7|2995.58|2987.88|2995.65|2987.95|2995.39|2987.69|23
1650245440000|2022-04-18 01:30:40|2995.56|2987.86|2995.61|2987.91|2995.62|2987.92|2995.56|2987.86|13
1650245450000|2022-04-18 01:30:50|2995.62|2987.92|2995.11|2987.41|2995.62|2987.92|2995.1|2987.4|19
1650245460000|2022-04-18 01:31:00|2995.15|2987.45|2995.13|2987.43|2995.32|2987.62|2995.09|2987.39|26
1650245470000|2022-04-18 01:31:10|2995.28|2987.58|2995.14|2987.44|2995.31|2987.61|2995.09|2987.39|25
1650245480000|2022-04-18 01:31:20|2995.12|2987.42|2995.08|2987.38|2995.3|2987.6|2995.03|2987.33|30
1650245490000|2022-04-18 01:31:30|2995.09|2987.39|2994.66|2986.96|2995.21|2987.51|2994.41|2986.71|33
1650245500000|2022-04-18 01:31:40|2994.64|2986.94|2994.67|2986.97|2994.75|2987.05|2994.56|2986.86|25
1650245510000|2022-04-18 01:31:50|2994.68|2986.98|2994.67|2986.97|2994.8|2987.1|2994.63|2986.93|19
1650245520000|2022-04-18 01:32:00|2994.69|2986.99|2993.03|2985.33|2994.76|2987.06|2992.72|2985.02|33
1650245530000|2022-04-18 01:32:10|2993.12|2985.42|2993.14|2985.44|2993.16|2985.46|2992.9|2985.2|25
1650245540000|2022-04-18 01:32:20|2993.12|2985.42|2992.87|2985.17|2993.12|2985.42|2992.86|2985.16|28
1650245550000|2022-04-18 01:32:30|2992.86|2985.16|2992.96|2985.26|2993.04|2985.34|2992.86|2985.16|18
1650245560000|2022-04-18 01:32:40|2992.88|2985.18|2993.15|2985.45|2993.54|2985.84|2992.86|2985.16|25
1650245570000|2022-04-18 01:32:50|2993.16|2985.46|2992.91|2985.21|2993.29|2985.59|2992.87|2985.17|33
1650245580000|2022-04-18 01:33:00|2992.89|2985.19|2992.54|2984.84|2992.89|2985.19|2992.54|2984.84|30
1650245590000|2022-04-18 01:33:10|2992.55|2984.85|2992.18|2984.48|2992.71|2985.01|2992.18|2984.48|34
1650245600000|2022-04-18 01:33:20|2992.25|2984.55|2992|2984.3|2992.29|2984.59|2991.97|2984.27|24
1650245610000|2022-04-18 01:33:30|2991.64|2983.94|2991.52|2983.82|2991.72|2984.02|2991.39|2983.69|32
1650245620000|2022-04-18 01:33:40|2991.53|2983.83|2990.95|2983.25|2991.53|2983.83|2990.81|2983.11|32
1650245630000|2022-04-18 01:33:50|2991.2|2983.5|2991.22|2983.52|2991.27|2983.57|2990.85|2983.15|34
1650245640000|2022-04-18 01:34:00|2991.24|2983.54|2991.1|2983.4|2991.24|2983.54|2991.1|2983.4|19
1650245650000|2022-04-18 01:34:10|2991.14|2983.44|2990.65|2982.95|2991.34|2983.64|2990.61|2982.91|30
1650245660000|2022-04-18 01:34:20|2990.68|2982.98|2992.38|2984.68|2992.38|2984.68|2990.65|2982.95|31
1650245670000|2022-04-18 01:34:30|2992.42|2984.72|2992.06|2984.36|2992.46|2984.76|2992.03|2984.33|28
1650245680000|2022-04-18 01:34:40|2992.09|2984.39|2991.99|2984.29|2992.21|2984.51|2991.62|2983.92|28
1650245690000|2022-04-18 01:34:50|2991.93|2984.23|2992.39|2984.69|2992.48|2984.78|2991.86|2984.16|27
1650245700000|2022-04-18 01:35:00|2992.4|2984.7|2992.82|2985.12|2992.86|2985.16|2992.28|2984.58|25
1650245710000|2022-04-18 01:35:10|2992.93|2985.23|2992.41|2984.71|2992.93|2985.23|2992.34|2984.64|33
1650245720000|2022-04-18 01:35:20|2992.39|2984.69|2992.51|2984.81|2992.72|2985.02|2992.2|2984.5|25
1650245730000|2022-04-18 01:35:30|2992.7|2985|2991.78|2984.08|2992.7|2985|2991.73|2984.03|30
1650245740000|2022-04-18 01:35:40|2991.77|2984.07|2992.43|2984.73|2992.44|2984.74|2991.74|2984.04|37
1650245750000|2022-04-18 01:35:50|2992.3|2984.6|2992.38|2984.68|2992.65|2984.95|2992.17|2984.47|33
1650245760000|2022-04-18 01:36:00|2992.32|2984.62|2992.36|2984.66|2992.41|2984.71|2992.19|2984.49|31
1650245770000|2022-04-18 01:36:10|2992.34|2984.64|2992.35|2984.65|2992.39|2984.69|2992.19|2984.49|26
1650245780000|2022-04-18 01:36:20|2992.32|2984.62|2992.35|2984.65|2992.47|2984.77|2992.24|2984.54|24
1650245790000|2022-04-18 01:36:30|2992.31|2984.61|2992.36|2984.66|2992.55|2984.85|2992.2|2984.5|29
1650245800000|2022-04-18 01:36:40|2992.16|2984.46|2992|2984.3|2992.37|2984.67|2991.4|2983.7|36
1650245810000|2022-04-18 01:36:50|2991.91|2984.21|2991.94|2984.24|2992.07|2984.37|2991.45|2983.75|35
1650245820000|2022-04-18 01:37:00|2992.03|2984.33|2992.24|2984.54|2992.24|2984.54|2991.8|2984.1|28
1650245830000|2022-04-18 01:37:10|2991.94|2984.24|2991.72|2984.02|2991.94|2984.24|2991.54|2983.84|36
1650245840000|2022-04-18 01:37:20|2991.67|2983.97|2992.78|2985.08|2992.85|2985.15|2991.59|2983.89|27
1650245850000|2022-04-18 01:37:30|2992.77|2985.07|2992.85|2985.15|2992.85|2985.15|2992.68|2984.98|22
1650245860000|2022-04-18 01:37:40|2992.84|2985.14|2993|2985.3|2993.08|2985.38|2992.84|2985.14|26
1650245870000|2022-04-18 01:37:50|2993.01|2985.31|2992.52|2984.82|2993.06|2985.36|2992.35|2984.65|29
1650245880000|2022-04-18 01:38:00|2992.47|2984.77|2993.92|2986.22|2993.92|2986.22|2992.46|2984.76|18
1650245890000|2022-04-18 01:38:10|2993.93|2986.23|2993.8|2986.1|2994|2986.3|2993.8|2986.1|20
1650245900000|2022-04-18 01:38:20|2993.96|2986.26|2993.81|2986.11|2994.5|2986.8|2993.75|2986.05|33
1650245910000|2022-04-18 01:38:30|2994.04|2986.34|2993.82|2986.12|2994.42|2986.72|2993.8|2986.1|27
1650245920000|2022-04-18 01:38:40|2994.02|2986.32|2993.82|2986.12|2994.41|2986.71|2993.81|2986.11|36
1650245930000|2022-04-18 01:38:50|2994.43|2986.73|2994.02|2986.32|2994.43|2986.73|2993.64|2985.94|23
1650245940000|2022-04-18 01:39:00|2994.03|2986.33|2993.99|2986.29|2994.06|2986.36|2993.74|2986.04|23
1650245950000|2022-04-18 01:39:10|2994.16|2986.46|2994.25|2986.55|2994.44|2986.74|2993.99|2986.29|29
1650245960000|2022-04-18 01:39:20|2994.24|2986.54|2994.1|2986.4|2994.4|2986.7|2993.96|2986.26|28
1650245970000|2022-04-18 01:39:30|2994.05|2986.35|2994.03|2986.33|2994.57|2986.87|2993.82|2986.12|31
1650245980000|2022-04-18 01:39:40|2993.82|2986.12|2994.55|2986.85|2994.55|2986.85|2993.82|2986.12|29
1650245990000|2022-04-18 01:39:50|2994.65|2986.95|2994.52|2986.82|2994.76|2987.06|2994.38|2986.68|32
1650246000000|2022-04-18 01:40:00|2994.62|2986.92|2994.15|2986.45|2994.7|2987|2994.15|2986.45|36
1650246010000|2022-04-18 01:40:10|2994.24|2986.54|2994.63|2986.93|2995.13|2987.43|2993.93|2986.23|36
1650246020000|2022-04-18 01:40:20|2994.54|2986.84|2994.49|2986.79|2994.63|2986.93|2994.44|2986.74|31
1650246030000|2022-04-18 01:40:30|2994.56|2986.86|2994.38|2986.68|2994.67|2986.97|2994.16|2986.46|26
1650246040000|2022-04-18 01:40:40|2994.64|2986.94|2994.22|2986.52|2994.91|2987.21|2994.19|2986.49|29
1650246050000|2022-04-18 01:40:50|2994.23|2986.53|2994.67|2986.97|2994.68|2986.98|2994.16|2986.46|31
1650246060000|2022-04-18 01:41:00|2994.7|2987|2994.8|2987.1|2995.12|2987.42|2994.29|2986.59|29
1650246070000|2022-04-18 01:41:10|2994.82|2987.12|2994.78|2987.08|2994.82|2987.12|2994.72|2987.02|21
1650246080000|2022-04-18 01:41:20|2994.79|2987.09|2994.85|2987.15|2995|2987.3|2994.72|2987.02|27
1650246090000|2022-04-18 01:41:30|2994.8|2987.1|2994.93|2987.23|2995.08|2987.38|2994.73|2987.03|28
1650246100000|2022-04-18 01:41:40|2994.92|2987.22|2994.88|2987.18|2995.23|2987.53|2994.88|2987.18|30
1650246110000|2022-04-18 01:41:50|2994.9|2987.2|2994.55|2986.85|2994.99|2987.29|2994.33|2986.63|35
1650246120000|2022-04-18 01:42:00|2994.56|2986.86|2994.56|2986.86|2994.59|2986.89|2994.41|2986.71|24
1650246130000|2022-04-18 01:42:10|2994.53|2986.83|2994.22|2986.52|2995.11|2987.41|2994.03|2986.33|30
1650246140000|2022-04-18 01:42:20|2994.24|2986.54|2994.15|2986.45|2994.43|2986.73|2994.11|2986.41|25
1650246150000|2022-04-18 01:42:30|2994.11|2986.41|2994.6|2986.9|2994.68|2986.98|2994.08|2986.38|24
1650246160000|2022-04-18 01:42:40|2994.63|2986.93|2994.67|2986.97|2994.71|2987.01|2994.53|2986.83|26
1650246170000|2022-04-18 01:42:50|2994.62|2986.92|2994.49|2986.79|2994.74|2987.04|2994.49|2986.79|19
1650246180000|2022-04-18 01:43:00|2994.48|2986.78|2994.35|2986.65|2994.52|2986.82|2994.31|2986.61|16
1650246190000|2022-04-18 01:43:10|2994.46|2986.76|2994.4|2986.7|2994.48|2986.78|2994.33|2986.63|21
1650246200000|2022-04-18 01:43:20|2994.41|2986.71|2994.56|2986.86|2994.63|2986.93|2994.33|2986.63|23
1650246210000|2022-04-18 01:43:30|2994.52|2986.82|2994.4|2986.7|2994.57|2986.87|2994.37|2986.67|23
1650246220000|2022-04-18 01:43:40|2994.39|2986.69|2994.5|2986.8|2994.57|2986.87|2994.38|2986.68|23
1650246230000|2022-04-18 01:43:50|2994.48|2986.78|2994.24|2986.54|2994.5|2986.8|2994.23|2986.53|23
1650246240000|2022-04-18 01:44:00|2994.26|2986.56|2994.63|2986.93|2994.63|2986.93|2994.24|2986.54|23
1650246250000|2022-04-18 01:44:10|2994.66|2986.96|2994.49|2986.79|2994.66|2986.96|2994.34|2986.64|24
1650246260000|2022-04-18 01:44:20|2994.53|2986.83|2994.21|2986.51|2994.72|2987.02|2994.12|2986.42|29
1650246270000|2022-04-18 01:44:30|2994.3|2986.6|2995.68|2987.98|2995.68|2987.98|2994.17|2986.47|32
1650246280000|2022-04-18 01:44:40|2995.96|2988.26|2994.38|2986.68|2995.98|2988.28|2994.38|2986.68|22
1650246290000|2022-04-18 01:44:50|2994.54|2986.84|2992.89|2985.19|2994.56|2986.86|2992.89|2985.19|37
1650246300000|2022-04-18 01:45:00|2992.93|2985.23|2992.79|2985.09|2992.99|2985.29|2992.79|2985.09|29
1650246310000|2022-04-18 01:45:10|2992.87|2985.17|2991.81|2984.11|2992.9|2985.2|2991.55|2983.85|32
1650246320000|2022-04-18 01:45:20|2991.97|2984.27|2991.69|2983.99|2991.98|2984.28|2991.4|2983.7|32
1650246330000|2022-04-18 01:45:30|2991.67|2983.97|2990.81|2983.11|2991.88|2984.18|2990.57|2982.87|23
1650246340000|2022-04-18 01:45:40|2990.83|2983.13|2990.8|2983.1|2991.18|2983.48|2990.65|2982.95|32
1650246350000|2022-04-18 01:45:50|2990.96|2983.26|2990.85|2983.15|2991.22|2983.52|2990.71|2983.01|31
1650246360000|2022-04-18 01:46:00|2990.83|2983.13|2990.66|2982.96|2990.96|2983.26|2990.66|2982.96|34
1650246370000|2022-04-18 01:46:10|2990.77|2983.07|2990.78|2983.08|2990.96|2983.26|2990.46|2982.76|27
1650246380000|2022-04-18 01:46:20|2990.47|2982.77|2990.02|2982.32|2990.47|2982.77|2989.79|2982.09|36
1650246390000|2022-04-18 01:46:30|2990.04|2982.34|2990.51|2982.81|2990.56|2982.86|2989.76|2982.06|36
1650246400000|2022-04-18 01:46:40|2990.49|2982.79|2990.3|2982.6|2990.55|2982.85|2990.15|2982.45|34
1650246410000|2022-04-18 01:46:50|2990.61|2982.91|2990.29|2982.59|2990.61|2982.91|2990.17|2982.47|31
1650246420000|2022-04-18 01:47:00|2990.2|2982.5|2990.17|2982.47|2990.37|2982.67|2989.91|2982.21|35
1650246430000|2022-04-18 01:47:10|2990.2|2982.5|2990.15|2982.45|2990.26|2982.56|2989.9|2982.2|32
1650246440000|2022-04-18 01:47:20|2990.07|2982.37|2990.25|2982.55|2990.39|2982.69|2990.02|2982.32|25
1650246450000|2022-04-18 01:47:30|2990.13|2982.43|2990.11|2982.41|2990.31|2982.61|2990.1|2982.4|30
1650246460000|2022-04-18 01:47:40|2990.16|2982.46|2990.11|2982.41|2990.25|2982.55|2990.09|2982.39|25
1650246470000|2022-04-18 01:47:50|2990.13|2982.43|2990.16|2982.46|2990.4|2982.7|2990.11|2982.41|19
1650246480000|2022-04-18 01:48:00|2990.14|2982.44|2990.15|2982.45|2990.2|2982.5|2990.09|2982.39|26
1650246490000|2022-04-18 01:48:10|2990.16|2982.46|2990.19|2982.49|2990.3|2982.6|2990.1|2982.4|25
1650246500000|2022-04-18 01:48:20|2990.2|2982.5|2989.99|2982.29|2990.22|2982.52|2989.64|2981.94|31
1650246510000|2022-04-18 01:48:30|2989.74|2982.04|2990.94|2983.24|2991.12|2983.42|2989.7|2982|33
1650246520000|2022-04-18 01:48:40|2991.04|2983.34|2990.58|2982.88|2991.05|2983.35|2990.49|2982.79|29
1650246530000|2022-04-18 01:48:50|2990.6|2982.9|2990.76|2983.06|2991.17|2983.47|2990.29|2982.59|28
1650246540000|2022-04-18 01:49:00|2990.83|2983.13|2990.75|2983.05|2990.87|2983.17|2990.63|2982.93|14
1650246550000|2022-04-18 01:49:10|2990.63|2982.93|2990.77|2983.07|2991.03|2983.33|2990.63|2982.93|24
1650246560000|2022-04-18 01:49:20|2990.63|2982.93|2990.72|2983.02|2991.13|2983.43|2990.63|2982.93|35
1650246570000|2022-04-18 01:49:30|2990.86|2983.16|2991.78|2984.08|2991.93|2984.23|2990.84|2983.14|29
1650246580000|2022-04-18 01:49:40|2991.91|2984.21|2992.27|2984.57|2992.97|2985.27|2991.91|2984.21|36
1650246590000|2022-04-18 01:49:50|2992.34|2984.64|2992.76|2985.06|2992.91|2985.21|2992.34|2984.64|25
1650246600000|2022-04-18 01:50:00|2992.74|2985.04|2992.26|2984.56|2992.85|2985.15|2992.17|2984.47|31
1650246610000|2022-04-18 01:50:10|2992.28|2984.58|2993.07|2985.37|2993.66|2985.96|2992.08|2984.38|34
1650246620000|2022-04-18 01:50:20|2992.58|2984.88|2994.37|2986.67|2994.94|2987.24|2992.58|2984.88|36
1650246630000|2022-04-18 01:50:30|2994.39|2986.69|2993.75|2986.05|2994.67|2986.97|2993.44|2985.74|37
1650246640000|2022-04-18 01:50:40|2993.49|2985.79|2993.6|2985.9|2993.97|2986.27|2993.44|2985.74|35
1650246650000|2022-04-18 01:50:50|2993.83|2986.13|2993.84|2986.14|2994.05|2986.35|2993.68|2985.98|32
1650246660000|2022-04-18 01:51:00|2993.79|2986.09|2993.77|2986.07|2993.9|2986.2|2993.63|2985.93|28
1650246670000|2022-04-18 01:51:10|2993.74|2986.04|2993.75|2986.05|2993.84|2986.14|2993.61|2985.91|34
1650246680000|2022-04-18 01:51:20|2993.74|2986.04|2993.64|2985.94|2993.87|2986.17|2993.64|2985.94|30
1650246690000|2022-04-18 01:51:30|2993.74|2986.04|2994.22|2986.52|2994.22|2986.52|2993.44|2985.74|32
1650246700000|2022-04-18 01:51:40|2994.31|2986.61|2994.76|2987.06|2994.87|2987.17|2994.31|2986.61|35
1650246710000|2022-04-18 01:51:50|2994.43|2986.73|2995.03|2987.33|2995.06|2987.36|2994.35|2986.65|34
1650246720000|2022-04-18 01:52:00|2994.41|2986.71|2994.52|2986.82|2994.56|2986.86|2994.21|2986.51|33
1650246730000|2022-04-18 01:52:10|2994.53|2986.83|2994.42|2986.72|2994.61|2986.91|2994.29|2986.59|27
1650246740000|2022-04-18 01:52:20|2994.51|2986.81|2994.26|2986.56|2994.61|2986.91|2994.25|2986.55|25
1650246750000|2022-04-18 01:52:30|2994.35|2986.65|2994.65|2986.95|2994.74|2987.04|2994.25|2986.55|25
1650246760000|2022-04-18 01:52:40|2994.58|2986.88|2994.7|2987|2994.7|2987|2994.37|2986.67|24
1650246770000|2022-04-18 01:52:50|2994.57|2986.87|2994.56|2986.86|2994.72|2987.02|2994.19|2986.49|18
1650246780000|2022-04-18 01:53:00|2994.6|2986.9|2993.88|2986.18|2994.67|2986.97|2993.81|2986.11|28
1650246790000|2022-04-18 01:53:10|2993.89|2986.19|2994.09|2986.39|2994.36|2986.66|2993.89|2986.19|34
1650246800000|2022-04-18 01:53:20|2994.29|2986.59|2994.16|2986.46|2994.34|2986.64|2994.09|2986.39|25
1650246810000|2022-04-18 01:53:30|2994.2|2986.5|2994.31|2986.61|2994.32|2986.62|2994.13|2986.43|28
1650246820000|2022-04-18 01:53:40|2994.27|2986.57|2994.18|2986.48|2994.28|2986.58|2994.09|2986.39|25
1650246830000|2022-04-18 01:53:50|2994.19|2986.49|2994.13|2986.43|2994.22|2986.52|2994|2986.3|28
1650246840000|2022-04-18 01:54:00|2994.12|2986.42|2994.21|2986.51|2994.32|2986.62|2994.06|2986.36|22
1650246850000|2022-04-18 01:54:10|2994.29|2986.59|2994.56|2986.86|2994.84|2987.14|2994.29|2986.59|29
1650246860000|2022-04-18 01:54:20|2994.6|2986.9|2994.48|2986.78|2994.73|2987.03|2994.4|2986.7|27
1650246870000|2022-04-18 01:54:30|2994.47|2986.77|2993.58|2985.88|2994.51|2986.81|2993.58|2985.88|36
1650246880000|2022-04-18 01:54:40|2993.66|2985.96|2995.26|2987.56|2995.48|2987.78|2993.65|2985.95|31
1650246890000|2022-04-18 01:54:50|2995.17|2987.47|2995.24|2987.54|2995.75|2988.05|2995.03|2987.33|26
1650246900000|2022-04-18 01:55:00|2995.06|2987.36|2995.36|2987.66|2995.74|2988.04|2995.03|2987.33|26
1650246910000|2022-04-18 01:55:10|2995.33|2987.63|2995.5|2987.8|2995.5|2987.8|2995.15|2987.45|18
1650246920000|2022-04-18 01:55:20|2995.71|2988.01|2995.15|2987.45|2995.71|2988.01|2995.03|2987.33|18
1650246930000|2022-04-18 01:55:30|2995.39|2987.69|2995.28|2987.58|2995.77|2988.07|2995.12|2987.42|17
1650246940000|2022-04-18 01:55:40|2995.66|2987.96|2995.76|2988.06|2995.88|2988.18|2995.28|2987.58|13
1650246950000|2022-04-18 01:55:50|2995.87|2988.17|2996.97|2989.27|2996.97|2989.27|2995.15|2987.45|26
1650246960000|2022-04-18 01:56:00|2996.79|2989.09|2997.13|2989.43|2997.16|2989.46|2996.56|2988.86|19
1650246970000|2022-04-18 01:56:10|2996.98|2989.28|2997.13|2989.43|2997.28|2989.58|2996.62|2988.92|24
1650246980000|2022-04-18 01:56:20|2996.97|2989.27|2996.39|2988.69|2997.1|2989.4|2996.39|2988.69|28
1650246990000|2022-04-18 01:56:30|2997.11|2989.41|2996.68|2988.98|2997.12|2989.42|2996.31|2988.61|27
1650247000000|2022-04-18 01:56:40|2996.74|2989.04|2996.75|2989.05|2997.14|2989.44|2996.68|2988.98|28
1650247010000|2022-04-18 01:56:50|2996.88|2989.18|2997.08|2989.38|2997.08|2989.38|2996.69|2988.99|14
1650247020000|2022-04-18 01:57:00|2996.89|2989.19|2996.52|2988.82|2997.24|2989.54|2996.46|2988.76|32
1650247030000|2022-04-18 01:57:10|2996.65|2988.95|2996.06|2988.36|2996.67|2988.97|2995.78|2988.08|35
1650247040000|2022-04-18 01:57:20|2995.94|2988.24|2995.83|2988.13|2996.47|2988.77|2995.59|2987.89|31
1650247050000|2022-04-18 01:57:30|2995.52|2987.82|2995.62|2987.92|2996.07|2988.37|2995.52|2987.82|32
1650247060000|2022-04-18 01:57:40|2995.66|2987.96|2995.62|2987.92|2995.89|2988.19|2995.6|2987.9|16
1650247070000|2022-04-18 01:57:50|2995.79|2988.09|2995.79|2988.09|2995.83|2988.13|2995.56|2987.86|27
1650247080000|2022-04-18 01:58:00|2995.8|2988.1|2995.6|2987.9|2995.9|2988.2|2995.59|2987.89|24
1650247090000|2022-04-18 01:58:10|2995.78|2988.08|2995.72|2988.02|2995.8|2988.1|2995.7|2988|13
1650247100000|2022-04-18 01:58:20|2995.73|2988.03|2995.61|2987.91|2995.81|2988.11|2995.59|2987.89|12
1650247110000|2022-04-18 01:58:30|2995.62|2987.92|2995.78|2988.08|2995.86|2988.16|2995.61|2987.91|14
1650247120000|2022-04-18 01:58:40|2995.79|2988.09|2995.58|2987.88|2995.82|2988.12|2995.57|2987.87|21
1650247130000|2022-04-18 01:58:50|2995.69|2987.99|2995.62|2987.92|2995.81|2988.11|2995.58|2987.88|21
1650247140000|2022-04-18 01:59:00|2995.8|2988.1|2995.81|2988.11|2995.86|2988.16|2995.57|2987.87|15
1650247150000|2022-04-18 01:59:10|2995.78|2988.08|2995.42|2987.72|2995.91|2988.21|2995.42|2987.72|21
1650247160000|2022-04-18 01:59:20|2995.59|2987.89|2994.69|2986.99|2995.64|2987.94|2994.32|2986.62|35
1650247170000|2022-04-18 01:59:30|2994.7|2987|2993.2|2985.5|2994.7|2987|2993.09|2985.39|37
1650247180000|2022-04-18 01:59:40|2993.16|2985.46|2993.83|2986.13|2994.03|2986.33|2993.14|2985.44|32
1650247190000|2022-04-18 01:59:50|2993.89|2986.19|2993.91|2986.21|2994.02|2986.32|2993.73|2986.03|26
1650247200000|2022-04-18 02:00:00|2993.74|2986.04|2991.93|2984.23|2993.79|2986.09|2991.92|2984.22|37
1650247210000|2022-04-18 02:00:10|2991.9|2984.2|2992.16|2984.46|2992.21|2984.51|2991.9|2984.2|34
1650247220000|2022-04-18 02:00:20|2992.13|2984.43|2992.01|2984.31|2992.26|2984.56|2991.93|2984.23|29
1650247230000|2022-04-18 02:00:30|2991.93|2984.23|2991.75|2984.05|2992.06|2984.36|2991.37|2983.67|37
1650247240000|2022-04-18 02:00:40|2991.79|2984.09|2991.82|2984.12|2991.9|2984.2|2991.71|2984.01|29
1650247250000|2022-04-18 02:00:50|2991.83|2984.13|2991.62|2983.92|2991.85|2984.15|2991.51|2983.81|24
1650247260000|2022-04-18 02:01:00|2991.61|2983.91|2991.69|2983.99|2991.7|2984|2991.54|2983.84|18
1650247270000|2022-04-18 02:01:10|2991.66|2983.96|2992.08|2984.38|2992.1|2984.4|2991.51|2983.81|30
1650247280000|2022-04-18 02:01:20|2992.09|2984.39|2992.68|2984.98|2992.87|2985.17|2991.96|2984.26|35
1650247290000|2022-04-18 02:01:30|2992.67|2984.97|2992.67|2984.97|2992.7|2985|2992.63|2984.93|32
1650247300000|2022-04-18 02:01:40|2992.63|2984.93|2993.46|2985.76|2993.46|2985.76|2992.62|2984.92|31
1650247310000|2022-04-18 02:01:50|2993.06|2985.36|2993.33|2985.63|2993.37|2985.67|2993.06|2985.36|31
1650247320000|2022-04-18 02:02:00|2993.37|2985.67|2994.6|2986.9|2994.78|2987.08|2993.37|2985.67|33
1650247330000|2022-04-18 02:02:10|2994.53|2986.83|2994.7|2987|2994.77|2987.07|2994.33|2986.63|33
1650247340000|2022-04-18 02:02:20|2994.68|2986.98|2995.12|2987.42|2995.12|2987.42|2994.65|2986.95|26
1650247350000|2022-04-18 02:02:30|2995.05|2987.35|2995.38|2987.68|2995.38|2987.68|2994.94|2987.24|34
1650247360000|2022-04-18 02:02:40|2995.37|2987.67|2994.39|2986.69|2995.38|2987.68|2994.39|2986.69|35
1650247370000|2022-04-18 02:02:50|2994.51|2986.81|2995.02|2987.32|2995.03|2987.33|2994.5|2986.8|26
1650247380000|2022-04-18 02:03:00|2994.91|2987.21|2995|2987.3|2995.09|2987.39|2994.87|2987.17|25
1650247390000|2022-04-18 02:03:10|2995.05|2987.35|2995.06|2987.36|2995.08|2987.38|2994.99|2987.29|20
1650247400000|2022-04-18 02:03:20|2995.08|2987.38|2994.59|2986.89|2995.67|2987.97|2994.59|2986.89|23
1650247410000|2022-04-18 02:03:30|2994.74|2987.04|2994.7|2987|2995.02|2987.32|2994.59|2986.89|31
1650247420000|2022-04-18 02:03:40|2994.69|2986.99|2994.19|2986.49|2994.98|2987.28|2994.19|2986.49|31
1650247430000|2022-04-18 02:03:50|2994.36|2986.66|2994.28|2986.58|2994.49|2986.79|2994.1|2986.4|26
1650247440000|2022-04-18 02:04:00|2994.26|2986.56|2994.45|2986.75|2994.47|2986.77|2994.26|2986.56|22
1650247450000|2022-04-18 02:04:10|2994.5|2986.8|2993.27|2985.57|2994.5|2986.8|2993.27|2985.57|28
1650247460000|2022-04-18 02:04:20|2993.24|2985.54|2993.32|2985.62|2993.38|2985.68|2993.24|2985.54|13
1650247470000|2022-04-18 02:04:30|2993.45|2985.75|2993.2|2985.5|2993.45|2985.75|2993.07|2985.37|33
1650247480000|2022-04-18 02:04:40|2993.24|2985.54|2993.65|2985.95|2994.05|2986.35|2993.18|2985.48|26
1650247490000|2022-04-18 02:04:50|2993.66|2985.96|2993.67|2985.97|2993.94|2986.24|2993.6|2985.9|25
1650247500000|2022-04-18 02:05:00|2993.95|2986.25|2993.41|2985.71|2993.95|2986.25|2993.36|2985.66|22
1650247510000|2022-04-18 02:05:10|2993.47|2985.77|2993.67|2985.97|2993.7|2986|2993.31|2985.61|23
1650247520000|2022-04-18 02:05:20|2993.59|2985.89|2993.44|2985.74|2993.6|2985.9|2993.33|2985.63|21
1650247530000|2022-04-18 02:05:30|2993.47|2985.77|2993.47|2985.77|2993.5|2985.8|2993.34|2985.64|21
1650247540000|2022-04-18 02:05:40|2993.57|2985.87|2994.31|2986.61|2994.6|2986.9|2993.57|2985.87|31
1650247550000|2022-04-18 02:05:50|2994.32|2986.62|2994.22|2986.52|2994.83|2987.13|2994.11|2986.41|32
1650247560000|2022-04-18 02:06:00|2994.11|2986.41|2993.58|2985.88|2994.3|2986.6|2993.32|2985.62|39
1650247570000|2022-04-18 02:06:10|2993.57|2985.87|2993.61|2985.91|2993.7|2986|2993.43|2985.73|30
1650247580000|2022-04-18 02:06:20|2993.62|2985.92|2993.69|2985.99|2993.85|2986.15|2993.51|2985.81|25
1650247590000|2022-04-18 02:06:30|2993.63|2985.93|2993.73|2986.03|2993.83|2986.13|2993.63|2985.93|31
1650247600000|2022-04-18 02:06:40|2993.7|2986|2993.26|2985.56|2993.7|2986|2993.21|2985.51|26
1650247610000|2022-04-18 02:06:50|2993.34|2985.64|2993.33|2985.63|2993.47|2985.77|2993.17|2985.47|29
1650247620000|2022-04-18 02:07:00|2993.15|2985.45|2992.89|2985.19|2993.37|2985.67|2992.69|2984.99|36
1650247630000|2022-04-18 02:07:10|2992.88|2985.18|2992.75|2985.05|2993.13|2985.43|2992.72|2985.02|25
1650247640000|2022-04-18 02:07:20|2992.73|2985.03|2993.03|2985.33|2993.1|2985.4|2992.71|2985.01|26
1650247650000|2022-04-18 02:07:30|2993.02|2985.32|2993.04|2985.34|2993.1|2985.4|2992.8|2985.1|21
1650247660000|2022-04-18 02:07:40|2993.05|2985.35|2992.91|2985.21|2993.18|2985.48|2992.75|2985.05|30
1650247670000|2022-04-18 02:07:50|2992.92|2985.22|2992.93|2985.23|2993.12|2985.42|2992.71|2985.01|30
1650247680000|2022-04-18 02:08:00|2992.92|2985.22|2993.14|2985.44|2993.14|2985.44|2992.65|2984.95|28
1650247690000|2022-04-18 02:08:10|2992.93|2985.23|2992.82|2985.12|2993.05|2985.35|2992.77|2985.07|22
1650247700000|2022-04-18 02:08:20|2992.99|2985.29|2993.1|2985.4|2993.12|2985.42|2992.89|2985.19|20
1650247710000|2022-04-18 02:08:30|2992.89|2985.19|2993.08|2985.38|2993.1|2985.4|2992.89|2985.19|20
1650247720000|2022-04-18 02:08:40|2992.96|2985.26|2992.99|2985.29|2993.08|2985.38|2992.87|2985.17|12
1650247730000|2022-04-18 02:08:50|2992.98|2985.28|2993.01|2985.31|2993.15|2985.45|2992.96|2985.26|7
1650247740000|2022-04-18 02:09:00|2993.15|2985.45|2993.75|2986.05|2993.82|2986.12|2992.72|2985.02|29
1650247750000|2022-04-18 02:09:10|2993.71|2986.01|2994.04|2986.34|2994.04|2986.34|2993.4|2985.7|26
1650247760000|2022-04-18 02:09:20|2994.06|2986.36|2994.23|2986.53|2994.44|2986.74|2994.06|2986.36|21
1650247770000|2022-04-18 02:09:30|2994.21|2986.51|2994.28|2986.58|2994.46|2986.76|2994.21|2986.51|22
1650247780000|2022-04-18 02:09:40|2994.27|2986.57|2994.97|2987.27|2995.02|2987.32|2994.21|2986.51|22
1650247790000|2022-04-18 02:09:50|2994.99|2987.29|2994.48|2986.78|2994.99|2987.29|2994.26|2986.56|22
1650247800000|2022-04-18 02:10:00|2994.46|2986.76|2994.43|2986.73|2994.73|2987.03|2994.32|2986.62|35
1650247810000|2022-04-18 02:10:10|2994.77|2987.07|2994.51|2986.81|2995.06|2987.36|2994.51|2986.81|32
1650247820000|2022-04-18 02:10:20|2994.4|2986.7|2994.92|2987.22|2995.38|2987.68|2994.4|2986.7|33
1650247830000|2022-04-18 02:10:30|2994.95|2987.25|2996.89|2989.19|2996.9|2989.2|2994.95|2987.25|35
1650247840000|2022-04-18 02:10:40|2996.91|2989.21|2997.15|2989.45|2998.02|2990.32|2996.74|2989.04|37
1650247850000|2022-04-18 02:10:50|2997.09|2989.39|2996.18|2988.48|2997.26|2989.56|2996.18|2988.48|34
1650247860000|2022-04-18 02:11:00|2996.28|2988.58|2995.66|2987.96|2996.28|2988.58|2995.45|2987.75|27
1650247870000|2022-04-18 02:11:10|2995.7|2988|2995.67|2987.97|2995.73|2988.03|2995.51|2987.81|27
1650247880000|2022-04-18 02:11:20|2995.52|2987.82|2995.67|2987.97|2995.76|2988.06|2995.47|2987.77|26
1650247890000|2022-04-18 02:11:30|2995.68|2987.98|2995.56|2987.86|2995.8|2988.1|2995.37|2987.67|28
1650247900000|2022-04-18 02:11:40|2995.57|2987.87|2995.01|2987.31|2995.61|2987.91|2994.91|2987.21|25
1650247910000|2022-04-18 02:11:50|2994.99|2987.29|2995.21|2987.51|2995.24|2987.54|2994.98|2987.28|28
1650247920000|2022-04-18 02:12:00|2995.2|2987.5|2995.4|2987.7|2995.4|2987.7|2995.13|2987.43|27
1650247930000|2022-04-18 02:12:10|2995.14|2987.44|2995.73|2988.03|2995.88|2988.18|2995.14|2987.44|31
1650247940000|2022-04-18 02:12:20|2995.78|2988.08|2996.75|2989.05|2997.04|2989.34|2995.78|2988.08|25
1650247950000|2022-04-18 02:12:30|2996.71|2989.01|2996.67|2988.97|2996.87|2989.17|2996.67|2988.97|23
1650247960000|2022-04-18 02:12:40|2996.69|2988.99|2996.76|2989.06|2997.09|2989.39|2996.68|2988.98|19
1650247970000|2022-04-18 02:12:50|2996.74|2989.04|2995.95|2988.25|2996.79|2989.09|2995.75|2988.05|32
1650247980000|2022-04-18 02:13:00|2996.01|2988.31|2996.31|2988.61|2996.45|2988.75|2995.69|2987.99|28
1650247990000|2022-04-18 02:13:10|2996.38|2988.68|2996.6|2988.9|2996.65|2988.95|2996.38|2988.68|13
1650248000000|2022-04-18 02:13:20|2996.59|2988.89|2996.56|2988.86|2996.62|2988.92|2996.48|2988.78|23
1650248010000|2022-04-18 02:13:30|2996.61|2988.91|2996.82|2989.12|2996.86|2989.16|2996.55|2988.85|19
1650248020000|2022-04-18 02:13:40|2996.99|2989.29|2996.66|2988.96|2997.02|2989.32|2996.55|2988.85|18
1650248030000|2022-04-18 02:13:50|2996.67|2988.97|2996.64|2988.94|2996.72|2989.02|2996.58|2988.88|21
1650248040000|2022-04-18 02:14:00|2996.63|2988.93|2996.64|2988.94|2997.02|2989.32|2996.44|2988.74|25
1650248050000|2022-04-18 02:14:10|2996.63|2988.93|2996.88|2989.18|2997|2989.3|2996.63|2988.93|20
1650248060000|2022-04-18 02:14:20|2996.89|2989.19|2996.9|2989.2|2997.15|2989.45|2996.82|2989.12|23
1650248070000|2022-04-18 02:14:30|2996.88|2989.18|2995.6|2987.9|2997.02|2989.32|2995.58|2987.88|29
1650248080000|2022-04-18 02:14:40|2995.59|2987.89|2994.62|2986.92|2995.77|2988.07|2994.27|2986.57|36
1650248090000|2022-04-18 02:14:50|2994.61|2986.91|2994.54|2986.84|2994.69|2986.99|2994.43|2986.73|26
1650248100000|2022-04-18 02:15:00|2994.39|2986.69|2994.87|2987.17|2995.09|2987.39|2994.14|2986.44|30
1650248110000|2022-04-18 02:15:10|2994.88|2987.18|2994.61|2986.91|2995.28|2987.58|2994.16|2986.46|33
1650248120000|2022-04-18 02:15:20|2994.64|2986.94|2994.53|2986.83|2994.7|2987|2994.3|2986.6|35
1650248130000|2022-04-18 02:15:30|2994.54|2986.84|2994.42|2986.72|2994.61|2986.91|2994.25|2986.55|29
1650248140000|2022-04-18 02:15:40|2994.53|2986.83|2993.76|2986.06|2994.53|2986.83|2993.4|2985.7|26
1650248150000|2022-04-18 02:15:50|2993.81|2986.11|2993.73|2986.03|2993.81|2986.11|2993.49|2985.79|33
1650248160000|2022-04-18 02:16:00|2993.74|2986.04|2993.79|2986.09|2993.83|2986.13|2993.65|2985.95|27
1650248170000|2022-04-18 02:16:10|2993.8|2986.1|2994.82|2987.12|2995.14|2987.44|2993.8|2986.1|35
1650248180000|2022-04-18 02:16:20|2994.9|2987.2|2994.67|2986.97|2994.94|2987.24|2994.66|2986.96|31
1650248190000|2022-04-18 02:16:30|2994.66|2986.96|2994.83|2987.13|2994.9|2987.2|2994.56|2986.86|33
1650248200000|2022-04-18 02:16:40|2994.84|2987.14|2995.59|2987.89|2995.82|2988.12|2994.66|2986.96|32
1650248210000|2022-04-18 02:16:50|2995.54|2987.84|2995.62|2987.92|2995.63|2987.93|2995.53|2987.83|23
1650248220000|2022-04-18 02:17:00|2995.58|2987.88|2995.57|2987.87|2995.85|2988.15|2995.49|2987.79|26
1650248230000|2022-04-18 02:17:10|2995.55|2987.85|2995.61|2987.91|2995.64|2987.94|2995.52|2987.82|23
1650248240000|2022-04-18 02:17:20|2995.64|2987.94|2994.36|2986.66|2995.64|2987.94|2994.36|2986.66|26
1650248250000|2022-04-18 02:17:30|2994.4|2986.7|2994.25|2986.55|2994.52|2986.82|2994.11|2986.41|31
1650248260000|2022-04-18 02:17:40|2994.2|2986.5|2993.31|2985.61|2994.24|2986.54|2993.27|2985.57|25
1650248270000|2022-04-18 02:17:50|2993.44|2985.74|2994.07|2986.37|2994.07|2986.37|2993.34|2985.64|28
1650248280000|2022-04-18 02:18:00|2994.15|2986.45|2994.03|2986.33|2994.15|2986.45|2993.9|2986.2|27
1650248290000|2022-04-18 02:18:10|2993.99|2986.29|2993.94|2986.24|2994.02|2986.32|2993.82|2986.12|22
1650248300000|2022-04-18 02:18:20|2993.86|2986.16|2994|2986.3|2994.03|2986.33|2993.79|2986.09|23
1650248310000|2022-04-18 02:18:30|2993.87|2986.17|2993.88|2986.18|2994.07|2986.37|2993.82|2986.12|17
1650248320000|2022-04-18 02:18:40|2993.87|2986.17|2993.87|2986.17|2994.09|2986.39|2993.87|2986.17|18
1650248330000|2022-04-18 02:18:50|2994|2986.3|2994.52|2986.82|2994.56|2986.86|2994|2986.3|26
1650248340000|2022-04-18 02:19:00|2994.51|2986.81|2994.64|2986.94|2994.68|2986.98|2994.47|2986.77|19
1650248350000|2022-04-18 02:19:10|2994.68|2986.98|2994.17|2986.47|2994.72|2987.02|2993.98|2986.28|34
1650248360000|2022-04-18 02:19:20|2994.14|2986.44|2994.19|2986.49|2994.23|2986.53|2993.92|2986.22|33
1650248370000|2022-04-18 02:19:30|2994.21|2986.51|2994.02|2986.32|2994.22|2986.52|2993.99|2986.29|32
1650248380000|2022-04-18 02:19:40|2994.03|2986.33|2994.15|2986.45|2994.22|2986.52|2994.03|2986.33|25
1650248390000|2022-04-18 02:19:50|2994.14|2986.44|2994.31|2986.61|2994.34|2986.64|2994.14|2986.44|25
1650248400000|2022-04-18 02:20:00|2994.33|2986.63|2994.35|2986.65|2994.43|2986.73|2994.24|2986.54|18
1650248410000|2022-04-18 02:20:10|2994.34|2986.64|2994.32|2986.62|2994.41|2986.71|2994.16|2986.46|35
1650248420000|2022-04-18 02:20:20|2994.39|2986.69|2995.37|2987.67|2995.43|2987.73|2994.14|2986.44|32
1650248430000|2022-04-18 02:20:30|2995.36|2987.66|2996.49|2988.79|2996.69|2988.99|2995.34|2987.64|32
1650248440000|2022-04-18 02:20:40|2996.69|2988.99|2996.6|2988.9|2996.85|2989.15|2996.37|2988.67|31
1650248450000|2022-04-18 02:20:50|2996.49|2988.79|2996.68|2988.98|2996.75|2989.05|2996.43|2988.73|24
1650248460000|2022-04-18 02:21:00|2996.76|2989.06|2995.75|2988.05|2996.76|2989.06|2995.49|2987.79|32
1650248470000|2022-04-18 02:21:10|2995.72|2988.02|2995.92|2988.22|2995.94|2988.24|2995.71|2988.01|21
1650248480000|2022-04-18 02:21:20|2995.89|2988.19|2995.8|2988.1|2995.89|2988.19|2995.74|2988.04|21
1650248490000|2022-04-18 02:21:30|2995.81|2988.11|2995.86|2988.16|2995.86|2988.16|2995.74|2988.04|14
1650248500000|2022-04-18 02:21:40|2995.87|2988.17|2996.79|2989.09|2996.83|2989.13|2995.7|2988|24
1650248510000|2022-04-18 02:21:50|2996.81|2989.11|2996.8|2989.1|2996.87|2989.17|2996.65|2988.95|21
1650248520000|2022-04-18 02:22:00|2996.81|2989.11|2995.85|2988.15|2996.86|2989.16|2995.7|2988|28
1650248530000|2022-04-18 02:22:10|2995.9|2988.2|2995.84|2988.14|2995.95|2988.25|2995.78|2988.08|25
1650248540000|2022-04-18 02:22:20|2995.85|2988.15|2995.82|2988.12|2995.92|2988.22|2995.82|2988.12|14
1650248550000|2022-04-18 02:22:30|2995.91|2988.21|2995.58|2987.88|2995.91|2988.21|2995.18|2987.48|34
1650248560000|2022-04-18 02:22:40|2995.5|2987.8|2995.76|2988.06|2996.02|2988.32|2995.39|2987.69|29
1650248570000|2022-04-18 02:22:50|2995.8|2988.1|2996.08|2988.38|2996.11|2988.41|2995.46|2987.76|35
1650248580000|2022-04-18 02:23:00|2995.56|2987.86|2995.54|2987.84|2996.13|2988.43|2995.43|2987.73|32
1650248590000|2022-04-18 02:23:10|2995.56|2987.86|2995.58|2987.88|2996.07|2988.37|2995.41|2987.71|29
1650248600000|2022-04-18 02:23:20|2995.55|2987.85|2995.54|2987.84|2996.13|2988.43|2995.5|2987.8|24
1650248610000|2022-04-18 02:23:30|2995.6|2987.9|2995.48|2987.78|2995.94|2988.24|2995.48|2987.78|22
1650248620000|2022-04-18 02:23:40|2995.54|2987.84|2995.53|2987.83|2996.08|2988.38|2995.48|2987.78|24
1650248630000|2022-04-18 02:23:50|2995.52|2987.82|2995.6|2987.9|2996.13|2988.43|2995.49|2987.79|32
1650248640000|2022-04-18 02:24:00|2996.13|2988.43|2996.13|2988.43|2996.13|2988.43|2995.67|2987.97|28
1650248650000|2022-04-18 02:24:10|2995.76|2988.06|2995.31|2987.61|2996.13|2988.43|2994.82|2987.12|35
1650248660000|2022-04-18 02:24:20|2995.25|2987.55|2995.39|2987.69|2995.39|2987.69|2995.04|2987.34|25
1650248670000|2022-04-18 02:24:30|2995.4|2987.7|2995.34|2987.64|2995.43|2987.73|2995.06|2987.36|30
1650248680000|2022-04-18 02:24:40|2995.4|2987.7|2995.28|2987.58|2995.4|2987.7|2994.9|2987.2|27
1650248690000|2022-04-18 02:24:50|2995.27|2987.57|2995.15|2987.45|2995.34|2987.64|2994.97|2987.27|31
1650248700000|2022-04-18 02:25:00|2995.14|2987.44|2994.61|2986.91|2995.32|2987.62|2994.61|2986.91|30
1650248710000|2022-04-18 02:25:10|2994.95|2987.25|2994.6|2986.9|2994.95|2987.25|2994.29|2986.59|32
1650248720000|2022-04-18 02:25:20|2994.59|2986.89|2993.45|2985.75|2994.63|2986.93|2993.24|2985.54|25
1650248730000|2022-04-18 02:25:30|2993.47|2985.77|2993.45|2985.75|2993.64|2985.94|2993.34|2985.64|29
1650248740000|2022-04-18 02:25:40|2993.57|2985.87|2993.3|2985.6|2993.63|2985.93|2993.27|2985.57|24
1650248750000|2022-04-18 02:25:50|2993.29|2985.59|2994.13|2986.43|2994.26|2986.56|2993.29|2985.59|35
1650248760000|2022-04-18 02:26:00|2994.15|2986.45|2993.91|2986.21|2994.2|2986.5|2993.78|2986.08|26
1650248770000|2022-04-18 02:26:10|2993.92|2986.22|2993.69|2985.99|2994.1|2986.4|2993.41|2985.71|27
1650248780000|2022-04-18 02:26:20|2993.37|2985.67|2993.46|2985.76|2993.79|2986.09|2993.32|2985.62|19
1650248790000|2022-04-18 02:26:30|2993.42|2985.72|2993.43|2985.73|2993.67|2985.97|2993.27|2985.57|25
1650248800000|2022-04-18 02:26:40|2993.38|2985.68|2993.54|2985.84|2993.59|2985.89|2993.38|2985.68|24
1650248810000|2022-04-18 02:26:50|2993.53|2985.83|2993.59|2985.89|2993.7|2986|2993.46|2985.76|24
1650248820000|2022-04-18 02:27:00|2993.48|2985.78|2993.49|2985.79|2993.56|2985.86|2993.36|2985.66|25
1650248830000|2022-04-18 02:27:10|2993.51|2985.81|2993.42|2985.72|2993.58|2985.88|2993.25|2985.55|22
1650248840000|2022-04-18 02:27:20|2993.35|2985.65|2993.85|2986.15|2994.03|2986.33|2993.35|2985.65|27
1650248850000|2022-04-18 02:27:30|2993.86|2986.16|2993.68|2985.98|2994.21|2986.51|2993.67|2985.97|22
1650248860000|2022-04-18 02:27:40|2993.72|2986.02|2993.71|2986.01|2993.85|2986.15|2993.63|2985.93|19
1650248870000|2022-04-18 02:27:50|2993.84|2986.14|2993.8|2986.1|2993.85|2986.15|2993.67|2985.97|25
1650248880000|2022-04-18 02:28:00|2993.84|2986.14|2993.81|2986.11|2993.86|2986.16|2993.78|2986.08|24
1650248890000|2022-04-18 02:28:10|2993.79|2986.09|2993.76|2986.06|2993.85|2986.15|2993.67|2985.97|21
1650248900000|2022-04-18 02:28:20|2993.78|2986.08|2993.83|2986.13|2993.84|2986.14|2993.78|2986.08|21
1650248910000|2022-04-18 02:28:30|2993.82|2986.12|2994.13|2986.43|2994.13|2986.43|2993.69|2985.99|29
1650248920000|2022-04-18 02:28:40|2994.1|2986.4|2994.02|2986.32|2994.17|2986.47|2993.96|2986.26|28
1650248930000|2022-04-18 02:28:50|2994.06|2986.36|2994.12|2986.42|2994.24|2986.54|2994.03|2986.33|14
1650248940000|2022-04-18 02:29:00|2994.1|2986.4|2994.1|2986.4|2994.14|2986.44|2994.05|2986.35|12
1650248950000|2022-04-18 02:29:10|2994.12|2986.42|2994.11|2986.41|2994.13|2986.43|2994.07|2986.37|12
1650248960000|2022-04-18 02:29:20|2994.07|2986.37|2994.09|2986.39|2994.17|2986.47|2994.07|2986.37|9
1650248970000|2022-04-18 02:29:30|2994.17|2986.47|2995.57|2987.87|2995.61|2987.91|2994.09|2986.39|30
1650248980000|2022-04-18 02:29:40|2995.51|2987.81|2995.57|2987.87|2995.61|2987.91|2995.5|2987.8|29
1650248990000|2022-04-18 02:29:50|2995.52|2987.82|2995.5|2987.8|2995.6|2987.9|2995.5|2987.8|17
1650249000000|2022-04-18 02:30:00|2995.53|2987.83|2995.18|2987.48|2995.62|2987.92|2994.7|2987|17
1650249010000|2022-04-18 02:30:10|2994.94|2987.24|2994.96|2987.26|2995.18|2987.48|2994.86|2987.16|20
1650249020000|2022-04-18 02:30:20|2994.95|2987.25|2994.87|2987.17|2995.29|2987.59|2994.84|2987.14|26
1650249030000|2022-04-18 02:30:30|2994.92|2987.22|2995.44|2987.74|2995.7|2988|2994.91|2987.21|24
1650249040000|2022-04-18 02:30:40|2995.23|2987.53|2996.3|2988.6|2996.3|2988.6|2995.23|2987.53|20
1650249050000|2022-04-18 02:30:50|2996.28|2988.58|2996.38|2988.68|2996.46|2988.76|2996.15|2988.45|23
1650249060000|2022-04-18 02:31:00|2996.54|2988.84|2996.32|2988.62|2996.54|2988.84|2996.26|2988.56|24
1650249070000|2022-04-18 02:31:10|2996.66|2988.96|2996.75|2989.05|2997.28|2989.58|2996.22|2988.52|31
1650249080000|2022-04-18 02:31:20|2996.8|2989.1|2996.79|2989.09|2996.98|2989.28|2996.78|2989.08|20
1650249090000|2022-04-18 02:31:30|2996.8|2989.1|2995.81|2988.11|2996.93|2989.23|2995.8|2988.1|21
1650249100000|2022-04-18 02:31:40|2996.17|2988.47|2996|2988.3|2996.38|2988.68|2995.63|2987.93|32
1650249110000|2022-04-18 02:31:50|2996.02|2988.32|2995.98|2988.28|2996.33|2988.63|2995.81|2988.11|39
1650249120000|2022-04-18 02:32:00|2995.99|2988.29|2996.71|2989.01|2997|2989.3|2995.99|2988.29|28
1650249130000|2022-04-18 02:32:10|2996.7|2989|2996.06|2988.36|2996.7|2989|2996.06|2988.36|21
1650249140000|2022-04-18 02:32:20|2996.08|2988.38|2996.17|2988.47|2996.19|2988.49|2996.01|2988.31|18
1650249150000|2022-04-18 02:32:30|2996.19|2988.49|2996.23|2988.53|2996.29|2988.59|2996.11|2988.41|19
1650249160000|2022-04-18 02:32:40|2996.3|2988.6|2996.5|2988.8|2996.71|2989.01|2996.3|2988.6|6
1650249170000|2022-04-18 02:32:50|2996.55|2988.85|2996.6|2988.9|2996.62|2988.92|2996.54|2988.84|18
1650249180000|2022-04-18 02:33:00|2996.58|2988.88|2996.53|2988.83|2996.66|2988.96|2996.44|2988.74|23
1650249190000|2022-04-18 02:33:10|2996.85|2989.15|2996.74|2989.04|2996.87|2989.17|2996.15|2988.45|23
1650249200000|2022-04-18 02:33:20|2996.79|2989.09|2997.45|2989.75|2997.46|2989.76|2996.75|2989.05|16
1650249210000|2022-04-18 02:33:30|2997.46|2989.76|2997.96|2990.26|2998.05|2990.35|2997.37|2989.67|14
1650249220000|2022-04-18 02:33:40|2998.17|2990.47|2997.82|2990.12|2998.72|2991.02|2997.82|2990.12|29
1650249230000|2022-04-18 02:33:50|2997.73|2990.03|2997.57|2989.87|2997.73|2990.03|2997.45|2989.75|15
1650249240000|2022-04-18 02:34:00|2997.59|2989.89|2997.57|2989.87|2997.59|2989.89|2997.5|2989.8|24
1650249250000|2022-04-18 02:34:10|2997.53|2989.83|2997.43|2989.73|2998.26|2990.56|2997.33|2989.63|30
1650249260000|2022-04-18 02:34:20|2997.52|2989.82|2997.46|2989.76|2997.59|2989.89|2997.43|2989.73|12
1650249270000|2022-04-18 02:34:30|2997.44|2989.74|2997.53|2989.83|2997.8|2990.1|2997.44|2989.74|25
1650249280000|2022-04-18 02:34:40|2997.6|2989.9|2997.79|2990.09|2997.84|2990.14|2997.56|2989.86|22
1650249290000|2022-04-18 02:34:50|2997.75|2990.05|2997.61|2989.91|2997.78|2990.08|2997.61|2989.91|22
1650249300000|2022-04-18 02:35:00|2997.55|2989.85|2997.51|2989.81|2997.64|2989.94|2997.51|2989.81|23
1650249310000|2022-04-18 02:35:10|2997.52|2989.82|2997.54|2989.84|2997.62|2989.92|2997.49|2989.79|24
1650249320000|2022-04-18 02:35:20|2997.53|2989.83|2997.59|2989.89|2997.59|2989.89|2997.53|2989.83|4
1650249330000|2022-04-18 02:35:30|2997.61|2989.91|2997.68|2989.98|2997.79|2990.09|2997.55|2989.85|22
1650249340000|2022-04-18 02:35:40|2997.66|2989.96|2997.68|2989.98|2997.83|2990.13|2997.66|2989.96|17
1650249350000|2022-04-18 02:35:50|2997.74|2990.04|2997.81|2990.11|2997.81|2990.11|2997.52|2989.82|28
1650249360000|2022-04-18 02:36:00|2997.74|2990.04|2997.76|2990.06|2997.87|2990.17|2997.74|2990.04|15
1650249370000|2022-04-18 02:36:10|2997.83|2990.13|2998.2|2990.5|2998.2|2990.5|2997.58|2989.88|29
1650249380000|2022-04-18 02:36:20|2998.08|2990.38|2998.2|2990.5|2998.24|2990.54|2997.75|2990.05|27
1650249390000|2022-04-18 02:36:30|2998.26|2990.56|2997.97|2990.27|2998.26|2990.56|2997.95|2990.25|25
1650249400000|2022-04-18 02:36:40|2998|2990.3|2998.17|2990.47|2998.46|2990.76|2997.77|2990.07|24
1650249410000|2022-04-18 02:36:50|2998.06|2990.36|2998.07|2990.37|2998.46|2990.76|2997.77|2990.07|16
1650249420000|2022-04-18 02:37:00|2998.18|2990.48|2998.07|2990.37|2998.24|2990.54|2998.05|2990.35|14
1650249430000|2022-04-18 02:37:10|2998.18|2990.48|2998.32|2990.62|2998.6|2990.9|2998.18|2990.48|15
1650249440000|2022-04-18 02:37:20|2998.28|2990.58|2998.29|2990.59|2998.48|2990.78|2997.85|2990.15|26
1650249450000|2022-04-18 02:37:30|2998.48|2990.78|2998.56|2990.86|2998.57|2990.87|2998.21|2990.51|24
1650249460000|2022-04-18 02:37:40|2998.57|2990.87|2998.98|2991.28|2999.21|2991.51|2998.49|2990.79|28
1650249470000|2022-04-18 02:37:50|2998.94|2991.24|2999.05|2991.35|2999.09|2991.39|2998.92|2991.22|27
1650249480000|2022-04-18 02:38:00|2999.01|2991.31|3000.11|2992.41|3000.15|2992.45|2998.98|2991.28|33
1650249490000|2022-04-18 02:38:10|3000.12|2992.42|2999.14|2991.44|3001.02|2993.32|2999.09|2991.39|37
1650249500000|2022-04-18 02:38:20|2999.19|2991.49|2998.97|2991.27|2999.2|2991.5|2998.54|2990.84|34
1650249510000|2022-04-18 02:38:30|2998.9|2991.2|2998.85|2991.15|2998.99|2991.29|2998.7|2991|25
1650249520000|2022-04-18 02:38:40|2998.94|2991.24|2999.2|2991.5|2999.35|2991.65|2998.85|2991.15|37
1650249530000|2022-04-18 02:38:50|2999.14|2991.44|2998.98|2991.28|2999.25|2991.55|2998.85|2991.15|29
1650249540000|2022-04-18 02:39:00|2999|2991.3|2998.75|2991.05|2999.15|2991.45|2998.75|2991.05|22
1650249550000|2022-04-18 02:39:10|2998.9|2991.2|2998.21|2990.51|2999.06|2991.36|2998.11|2990.41|33
1650249560000|2022-04-18 02:39:20|2998.2|2990.5|2998.19|2990.49|2998.22|2990.52|2997.93|2990.23|30
1650249570000|2022-04-18 02:39:30|2998.21|2990.51|2998.2|2990.5|2998.21|2990.51|2998.09|2990.39|11
1650249580000|2022-04-18 02:39:40|2998.21|2990.51|2998.73|2991.03|2998.73|2991.03|2998.2|2990.5|29
1650249590000|2022-04-18 02:39:50|2998.69|2990.99|2998.5|2990.8|2998.69|2990.99|2998.5|2990.8|16
1650249600000|2022-04-18 02:40:00|2998.58|2990.88|2998.44|2990.74|2998.74|2991.04|2998.43|2990.73|18
1650249610000|2022-04-18 02:40:10|2998.49|2990.79|2998.28|2990.58|2998.49|2990.79|2997.94|2990.24|29
1650249620000|2022-04-18 02:40:20|2998.07|2990.37|2998.53|2990.83|2998.56|2990.86|2997.99|2990.29|27
1650249630000|2022-04-18 02:40:30|2998.52|2990.82|2998.73|2991.03|2998.8|2991.1|2998.37|2990.67|30
1650249640000|2022-04-18 02:40:40|2998.72|2991.02|2998.75|2991.05|2998.81|2991.11|2998.68|2990.98|24
1650249650000|2022-04-18 02:40:50|2998.68|2990.98|2998.75|2991.05|2998.81|2991.11|2998.68|2990.98|16
1650249660000|2022-04-18 02:41:00|2998.8|2991.1|2999.83|2992.13|2999.83|2992.13|2998.8|2991.1|19
1650249670000|2022-04-18 02:41:10|2999.86|2992.16|3000.35|2992.65|3000.63|2992.93|2999.86|2992.16|24
1650249680000|2022-04-18 02:41:20|3000.36|2992.66|3000.34|2992.64|3000.5|2992.8|3000.03|2992.33|31
1650249690000|2022-04-18 02:41:30|3000.29|2992.59|3000.26|2992.56|3000.4|2992.7|3000.16|2992.46|27
1650249700000|2022-04-18 02:41:40|3000.28|2992.58|2999.76|2992.06|3000.33|2992.63|2999.69|2991.99|28
1650249710000|2022-04-18 02:41:50|2999.74|2992.04|3000.22|2992.52|3000.32|2992.62|2999.72|2992.02|15
1650249720000|2022-04-18 02:42:00|3000.25|2992.55|3000.38|2992.68|3000.49|2992.79|3000.05|2992.35|17
1650249730000|2022-04-18 02:42:10|3000.34|2992.64|3000.14|2992.44|3000.42|2992.72|3000.14|2992.44|18
1650249740000|2022-04-18 02:42:20|3000.32|2992.62|3000.28|2992.58|3000.39|2992.69|3000.23|2992.53|14
1650249750000|2022-04-18 02:42:30|3000.27|2992.57|3000.27|2992.57|3000.44|2992.74|3000.23|2992.53|22
1650249760000|2022-04-18 02:42:40|3000.26|2992.56|3000.43|2992.73|3000.87|2993.17|2999.9|2992.2|22
1650249770000|2022-04-18 02:42:50|3000.19|2992.49|3000.04|2992.34|3000.19|2992.49|2999.83|2992.13|13
1650249780000|2022-04-18 02:43:00|3000.06|2992.36|2999.83|2992.13|3000.46|2992.76|2999.44|2991.74|21
1650249790000|2022-04-18 02:43:10|2999.82|2992.12|2999.87|2992.17|2999.99|2992.29|2999.81|2992.11|16
1650249800000|2022-04-18 02:43:20|2999.85|2992.15|3000.28|2992.58|3000.28|2992.58|2999.76|2992.06|15
1650249810000|2022-04-18 02:43:30|3000.57|2992.87|2999.81|2992.11|3000.58|2992.88|2999.72|2992.02|20
1650249820000|2022-04-18 02:43:40|2999.84|2992.14|2999.91|2992.21|2999.91|2992.21|2999.78|2992.08|20
1650249830000|2022-04-18 02:43:50|2999.88|2992.18|2999.98|2992.28|3000.08|2992.38|2999.88|2992.18|17
1650249840000|2022-04-18 02:44:00|2999.97|2992.27|2999.82|2992.12|3000.12|2992.42|2999.77|2992.07|21
1650249850000|2022-04-18 02:44:10|2999.85|2992.15|3000.04|2992.34|3000.12|2992.42|2999.85|2992.15|19
1650249860000|2022-04-18 02:44:20|3000.06|2992.36|2999.64|2991.94|3000.18|2992.48|2999.63|2991.93|29
1650249870000|2022-04-18 02:44:30|2999.67|2991.97|2999.75|2992.05|2999.86|2992.16|2999.67|2991.97|20
1650249880000|2022-04-18 02:44:40|2999.76|2992.06|3000.02|2992.32|3000.02|2992.32|2999.67|2991.97|21
1650249890000|2022-04-18 02:44:50|2999.97|2992.27|3000.02|2992.32|3000.08|2992.38|2999.96|2992.26|27
1650249900000|2022-04-18 02:45:00|3000.03|2992.33|2999.84|2992.14|3000.06|2992.36|2999.84|2992.14|17
1650249910000|2022-04-18 02:45:10|2999.83|2992.13|2999.76|2992.06|2999.94|2992.24|2999.71|2992.01|22
1650249920000|2022-04-18 02:45:20|2999.72|2992.02|2999.79|2992.09|2999.82|2992.12|2999.65|2991.95|29
1650249930000|2022-04-18 02:45:30|2999.76|2992.06|2999.67|2991.97|2999.87|2992.17|2999.66|2991.96|26
1650249940000|2022-04-18 02:45:40|2999.66|2991.96|2999.74|2992.04|2999.83|2992.13|2999.64|2991.94|21
1650249950000|2022-04-18 02:45:50|2999.76|2992.06|2999.86|2992.16|2999.91|2992.21|2999.67|2991.97|23
1650249960000|2022-04-18 02:46:00|2999.79|2992.09|2999.71|2992.01|2999.84|2992.14|2999.64|2991.94|21
1650249970000|2022-04-18 02:46:10|2999.69|2991.99|3000.03|2992.33|3000.07|2992.37|2999.68|2991.98|34
1650249980000|2022-04-18 02:46:20|3000.07|2992.37|2999.95|2992.25|3000.07|2992.37|2999.92|2992.22|29
1650249990000|2022-04-18 02:46:30|2999.88|2992.18|2999.75|2992.05|2999.99|2992.29|2999.72|2992.02|31
1650250000000|2022-04-18 02:46:40|2999.77|2992.07|3000.23|2992.53|3000.28|2992.58|2999.77|2992.07|27
1650250010000|2022-04-18 02:46:50|3000.21|2992.51|3000.14|2992.44|3000.21|2992.51|2999.93|2992.23|19
1650250020000|2022-04-18 02:47:00|3000.15|2992.45|3000.16|2992.46|3000.26|2992.56|3000.07|2992.37|21
1650250030000|2022-04-18 02:47:10|3000.17|2992.47|3000.14|2992.44|3000.19|2992.49|3000.09|2992.39|21
1650250040000|2022-04-18 02:47:20|3000.08|2992.38|3000.1|2992.4|3000.15|2992.45|3000.08|2992.38|16
1650250050000|2022-04-18 02:47:30|3000.09|2992.39|3000.2|2992.5|3000.2|2992.5|3000.09|2992.39|15
1650250060000|2022-04-18 02:47:40|3000.17|2992.47|3000.17|2992.47|3000.2|2992.5|3000.17|2992.47|8
1650250070000|2022-04-18 02:47:50|3000.18|2992.48|3000.16|2992.46|3000.19|2992.49|3000.12|2992.42|16
1650250080000|2022-04-18 02:48:00|3000.13|2992.43|3000.18|2992.48|3000.22|2992.52|3000.13|2992.43|24
1650250090000|2022-04-18 02:48:10|3000.17|2992.47|3000.18|2992.48|3000.22|2992.52|3000.16|2992.46|9
1650250100000|2022-04-18 02:48:20|3000.17|2992.47|3000.11|2992.41|3000.19|2992.49|3000.11|2992.41|11
1650250110000|2022-04-18 02:48:30|3000.1|2992.4|2999.47|2991.77|3000.15|2992.45|2999.37|2991.67|19
1650250120000|2022-04-18 02:48:40|2999.49|2991.79|2999.64|2991.94|2999.81|2992.11|2999.49|2991.79|25
1650250130000|2022-04-18 02:48:50|2999.65|2991.95|2999.71|2992.01|2999.75|2992.05|2999.62|2991.92|26
1650250140000|2022-04-18 02:49:00|2999.68|2991.98|2999.75|2992.05|2999.75|2992.05|2999.64|2991.94|27
1650250150000|2022-04-18 02:49:10|2999.71|2992.01|2999.87|2992.17|3000.03|2992.33|2999.58|2991.88|22
1650250160000|2022-04-18 02:49:20|2999.73|2992.03|2999.65|2991.95|2999.87|2992.17|2999.65|2991.95|21
1650250170000|2022-04-18 02:49:30|2999.64|2991.94|2999.75|2992.05|2999.79|2992.09|2999.63|2991.93|15
1650250180000|2022-04-18 02:49:40|2999.8|2992.1|2999.65|2991.95|2999.8|2992.1|2999.6|2991.9|27
1650250190000|2022-04-18 02:49:50|2999.63|2991.93|2997.81|2990.11|2999.67|2991.97|2997.67|2989.97|30
1650250200000|2022-04-18 02:50:00|2997.79|2990.09|2997.67|2989.97|2997.88|2990.18|2997.63|2989.93|30
1650250210000|2022-04-18 02:50:10|2997.62|2989.92|2997.61|2989.91|2997.7|2990|2997.6|2989.9|25
1650250220000|2022-04-18 02:50:20|2997.6|2989.9|2997.78|2990.08|2997.78|2990.08|2997.6|2989.9|24
1650250230000|2022-04-18 02:50:30|2997.75|2990.05|2997.76|2990.06|2997.78|2990.08|2997.7|2990|24
1650250240000|2022-04-18 02:50:40|2997.74|2990.04|2997.78|2990.08|2997.78|2990.08|2997.7|2990|18
1650250250000|2022-04-18 02:50:50|2997.71|2990.01|2998.46|2990.76|2998.53|2990.83|2997.68|2989.98|22
1650250260000|2022-04-18 02:51:00|2998.43|2990.73|2998.6|2990.9|2998.66|2990.96|2998.31|2990.61|24
1650250270000|2022-04-18 02:51:10|2998.56|2990.86|2999.01|2991.31|2999.08|2991.38|2998.56|2990.86|29
1650250280000|2022-04-18 02:51:20|2999|2991.3|2998.8|2991.1|2999.02|2991.32|2998.53|2990.83|34
1650250290000|2022-04-18 02:51:30|2998.72|2991.02|2998.7|2991|2999.04|2991.34|2998.67|2990.97|27
1650250300000|2022-04-18 02:51:40|2998.71|2991.01|2998.74|2991.04|2999|2991.3|2998.7|2991|16
1650250310000|2022-04-18 02:51:50|2998.75|2991.05|2998.8|2991.1|2998.95|2991.25|2998.59|2990.89|20
1650250320000|2022-04-18 02:52:00|2998.99|2991.29|2998.71|2991.01|2998.99|2991.29|2998.71|2991.01|22
1650250330000|2022-04-18 02:52:10|2998.72|2991.02|2998.66|2990.96|2999.02|2991.32|2998.66|2990.96|31
1650250340000|2022-04-18 02:52:20|2998.67|2990.97|2998.68|2990.98|2999.14|2991.44|2998.65|2990.95|25
1650250350000|2022-04-18 02:52:30|2998.69|2990.99|2998.68|2990.98|2999.02|2991.32|2998.62|2990.92|18
1650250360000|2022-04-18 02:52:40|2998.69|2990.99|2998.72|2991.02|2998.81|2991.11|2998.69|2990.99|17
1650250370000|2022-04-18 02:52:50|2998.74|2991.04|2998.68|2990.98|2998.75|2991.05|2998.68|2990.98|16
1650250380000|2022-04-18 02:53:00|2998.72|2991.02|2999.03|2991.33|2999.03|2991.33|2998.72|2991.02|10
1650250390000|2022-04-18 02:53:10|2998.86|2991.16|2998.93|2991.23|2999.05|2991.35|2998.86|2991.16|30
1650250400000|2022-04-18 02:53:20|2998.94|2991.24|2998.69|2990.99|2998.94|2991.24|2998.6|2990.9|20
1650250420000|2022-04-18 02:53:40|2998.6|2990.9|2998.59|2990.89|2998.7|2991|2998.57|2990.87|11
1650250430000|2022-04-18 02:53:50|2998.64|2990.94|2998.71|2991.01|2998.72|2991.02|2998.63|2990.93|11
1650250440000|2022-04-18 02:54:00|2998.72|2991.02|2998.12|2990.42|2998.73|2991.03|2997.79|2990.09|29
1650250450000|2022-04-18 02:54:10|2998.1|2990.4|2998.07|2990.37|2998.14|2990.44|2998.02|2990.32|25
1650250460000|2022-04-18 02:54:20|2998.08|2990.38|2997.97|2990.27|2998.12|2990.42|2997.91|2990.21|29
1650250470000|2022-04-18 02:54:30|2997.98|2990.28|3000.43|2992.73|3000.55|2992.85|2997.96|2990.26|36
1650250480000|2022-04-18 02:54:40|3000.44|2992.74|3000.59|2992.89|3000.73|2993.03|3000.41|2992.71|34
1650250490000|2022-04-18 02:54:50|3000.6|2992.9|3000.66|2992.96|3000.67|2992.97|3000.55|2992.85|28
1650250500000|2022-04-18 02:55:00|3000.64|2992.94|3000.29|2992.59|3000.65|2992.95|3000.22|2992.52|27
1650250510000|2022-04-18 02:55:10|3000.27|2992.57|3000.3|2992.6|3000.33|2992.63|3000.22|2992.52|14
1650250520000|2022-04-18 02:55:20|3000.36|2992.66|3000.39|2992.69|3000.4|2992.7|3000.29|2992.59|23
1650250530000|2022-04-18 02:55:30|3000.4|2992.7|3000.61|2992.91|3000.65|2992.95|3000.4|2992.7|25
1650250540000|2022-04-18 02:55:40|3000.62|2992.92|3000.6|2992.9|3000.67|2992.97|3000.59|2992.89|29
1650250550000|2022-04-18 02:55:50|3000.61|2992.91|3000.83|2993.13|3001.06|2993.36|3000.51|2992.81|28
1650250560000|2022-04-18 02:56:00|3000.85|2993.15|3000.85|2993.15|3000.9|2993.2|3000.8|2993.1|16
1650250570000|2022-04-18 02:56:10|3000.83|2993.13|3000.9|2993.2|3000.93|2993.23|3000.83|2993.13|16
1650250580000|2022-04-18 02:56:20|3000.86|2993.16|3000.95|2993.25|3000.95|2993.25|3000.8|2993.1|9
1650250590000|2022-04-18 02:56:30|3000.97|2993.27|3000.95|2993.25|3000.98|2993.28|3000.92|2993.22|11
1650250600000|2022-04-18 02:56:40|3000.96|2993.26|3000.95|2993.25|3000.99|2993.29|3000.93|2993.23|11
1650250610000|2022-04-18 02:56:50|3000.97|2993.27|3000.98|2993.28|3000.98|2993.28|3000.92|2993.22|15
1650250620000|2022-04-18 02:57:00|3000.94|2993.24|3000.38|2992.68|3001.05|2993.35|3000.34|2992.64|16
1650250630000|2022-04-18 02:57:10|3000.37|2992.67|3000.68|2992.98|3000.68|2992.98|3000.37|2992.67|9
1650250640000|2022-04-18 02:57:20|3000.64|2992.94|3000.62|2992.92|3000.8|2993.1|3000.59|2992.89|15
1650250650000|2022-04-18 02:57:30|3000.5|2992.8|3000.09|2992.39|3000.69|2992.99|3000.09|2992.39|29
1650250660000|2022-04-18 02:57:40|3000.25|2992.55|2999.01|2991.31|3000.56|2992.86|2998.95|2991.25|32
1650250670000|2022-04-18 02:57:50|2999.02|2991.32|2998.99|2991.29|2999.32|2991.62|2998.98|2991.28|24
1650250680000|2022-04-18 02:58:00|2998.96|2991.26|2999|2991.3|2999.32|2991.62|2998.96|2991.26|28
1650250690000|2022-04-18 02:58:10|2999.02|2991.32|2999.91|2992.21|3000.04|2992.34|2998.99|2991.29|20
1650250700000|2022-04-18 02:58:20|2999.92|2992.22|3000.75|2993.05|3000.75|2993.05|2999.79|2992.09|21
1650250710000|2022-04-18 02:58:30|3000.74|2993.04|3000.77|2993.07|3000.79|2993.09|3000.59|2992.89|20
1650250720000|2022-04-18 02:58:40|3000.75|2993.05|3000.47|2992.77|3000.78|2993.08|3000.47|2992.77|19
1650250730000|2022-04-18 02:58:50|3000.53|2992.83|3000.62|2992.92|3000.64|2992.94|3000.49|2992.79|12
1650250740000|2022-04-18 02:59:00|3000.65|2992.95|2999.66|2991.96|3000.65|2992.95|2999.55|2991.85|23
1650250750000|2022-04-18 02:59:10|2999.71|2992.01|2999.84|2992.14|2999.85|2992.15|2999.71|2992.01|23
1650250760000|2022-04-18 02:59:20|2999.85|2992.15|2999.75|2992.05|2999.85|2992.15|2999.73|2992.03|19
1650250770000|2022-04-18 02:59:30|2999.82|2992.12|2999.81|2992.11|2999.9|2992.2|2999.76|2992.06|20
1650250780000|2022-04-18 02:59:40|2999.8|2992.1|2999.31|2991.61|2999.82|2992.12|2999.31|2991.61|30
1650250790000|2022-04-18 02:59:50|2999.24|2991.54|2999.16|2991.46|2999.58|2991.88|2999.15|2991.45|29
1650250800000|2022-04-18 03:00:00|2999.26|2991.56|2999.27|2991.57|2999.9|2992.2|2999.25|2991.55|26
1650250810000|2022-04-18 03:00:10|2999.32|2991.62|2999.52|2991.82|2999.52|2991.82|2999.32|2991.62|33
1650250820000|2022-04-18 03:00:20|2999.51|2991.81|2999.44|2991.74|2999.53|2991.83|2999.32|2991.62|22
1650250830000|2022-04-18 03:00:30|2999.37|2991.67|2999.49|2991.79|2999.53|2991.83|2999.17|2991.47|31
1650250840000|2022-04-18 03:00:40|2999.41|2991.71|2999.28|2991.58|2999.55|2991.85|2999.2|2991.5|30
1650250850000|2022-04-18 03:00:50|2999.33|2991.63|2999.42|2991.72|2999.6|2991.9|2999.3|2991.6|15
1650250860000|2022-04-18 03:01:00|2999.41|2991.71|2999.46|2991.76|2999.58|2991.88|2999.13|2991.43|26
1650250870000|2022-04-18 03:01:10|2999.39|2991.69|2999.32|2991.62|2999.5|2991.8|2999.22|2991.52|25
1650250880000|2022-04-18 03:01:20|2999.25|2991.55|2999.28|2991.58|2999.28|2991.58|2999.25|2991.55|4
1650250890000|2022-04-18 03:01:30|2999.5|2991.8|2999.27|2991.57|2999.51|2991.81|2999.21|2991.51|17
1650250900000|2022-04-18 03:01:40|2999.28|2991.58|2999.24|2991.54|2999.32|2991.62|2999.2|2991.5|15
1650250910000|2022-04-18 03:01:50|2999.25|2991.55|2999.25|2991.55|2999.47|2991.77|2999.15|2991.45|26
1650250920000|2022-04-18 03:02:00|2999.26|2991.56|2999.16|2991.46|2999.49|2991.79|2999.15|2991.45|20
1650250930000|2022-04-18 03:02:10|2999.18|2991.48|2999.16|2991.46|2999.43|2991.73|2999.15|2991.45|14
1650250940000|2022-04-18 03:02:20|2999.23|2991.53|2999.16|2991.46|2999.45|2991.75|2999.16|2991.46|13
1650250950000|2022-04-18 03:02:30|2999.19|2991.49|2999.17|2991.47|2999.19|2991.49|2999.16|2991.46|8
1650250960000|2022-04-18 03:02:40|2999.16|2991.46|2999.23|2991.53|2999.23|2991.53|2999.16|2991.46|17
1650250970000|2022-04-18 03:02:50|2999.43|2991.73|2999.17|2991.47|2999.78|2992.08|2999.15|2991.45|18
1650250980000|2022-04-18 03:03:00|2999.15|2991.45|2999.19|2991.49|2999.37|2991.67|2999.15|2991.45|8
1650250990000|2022-04-18 03:03:10|2999.17|2991.47|2999.21|2991.51|2999.21|2991.51|2999.17|2991.47|6
1650251000000|2022-04-18 03:03:20|2999.2|2991.5|2999.21|2991.51|2999.21|2991.51|2999.17|2991.47|4
1650251010000|2022-04-18 03:03:30|2999.2|2991.5|2999.17|2991.47|2999.2|2991.5|2999.16|2991.46|4
1650251020000|2022-04-18 03:03:40|2999.18|2991.48|2999.18|2991.48|2999.2|2991.5|2999.17|2991.47|17
1650251030000|2022-04-18 03:03:50|2999.43|2991.73|2999.48|2991.78|2999.54|2991.84|2999.43|2991.73|13
1650251040000|2022-04-18 03:04:00|2999.5|2991.8|2999.47|2991.77|2999.52|2991.82|2999.46|2991.76|13
1650251050000|2022-04-18 03:04:10|2999.48|2991.78|2999.69|2991.99|2999.7|2992|2999.44|2991.74|33
1650251060000|2022-04-18 03:04:20|2999.65|2991.95|2999.71|2992.01|2999.76|2992.06|2999.58|2991.88|27
1650251070000|2022-04-18 03:04:30|2999.66|2991.96|3000.44|2992.74|3000.44|2992.74|2999.63|2991.93|21
1650251080000|2022-04-18 03:04:40|3000.46|2992.76|3000.32|2992.62|3000.48|2992.78|3000.25|2992.55|29
1650251090000|2022-04-18 03:04:50|3000.35|2992.65|3000.28|2992.58|3000.39|2992.69|3000.2|2992.5|26
1650251100000|2022-04-18 03:05:00|3000.25|2992.55|3000.26|2992.56|3000.4|2992.7|3000.24|2992.54|24
1650251110000|2022-04-18 03:05:10|3000.28|2992.58|3000.42|2992.72|3000.43|2992.73|3000.27|2992.57|20
1650251120000|2022-04-18 03:05:20|3000.28|2992.58|3000.45|2992.75|3000.51|2992.81|3000.28|2992.58|20
1650251130000|2022-04-18 03:05:30|3000.31|2992.61|3000.31|2992.61|3000.31|2992.61|3000.27|2992.57|9
1650251140000|2022-04-18 03:05:40|3000.27|2992.57|3000.41|2992.71|3000.45|2992.75|3000.27|2992.57|14
1650251150000|2022-04-18 03:05:50|3000.3|2992.6|3000.32|2992.62|3000.45|2992.75|3000.3|2992.6|16
1650251160000|2022-04-18 03:06:00|3000.42|2992.72|3000.3|2992.6|3000.44|2992.74|3000.29|2992.59|15
1650251170000|2022-04-18 03:06:10|3000.39|2992.69|3000.33|2992.63|3000.42|2992.72|3000.28|2992.58|13
1650251180000|2022-04-18 03:06:20|3000.3|2992.6|3000.31|2992.61|3000.42|2992.72|3000.29|2992.59|9
1650251190000|2022-04-18 03:06:30|3000.29|2992.59|3000.51|2992.81|3000.52|2992.82|3000.18|2992.48|24
1650251200000|2022-04-18 03:06:40|3000.5|2992.8|3000.59|2992.89|3000.59|2992.89|3000.43|2992.73|13
1650251210000|2022-04-18 03:06:50|3000.53|2992.83|3000.52|2992.82|3000.53|2992.83|3000.4|2992.7|18
1650251220000|2022-04-18 03:07:00|3000.49|2992.79|3000.59|2992.89|3000.59|2992.89|3000.42|2992.72|17
1650251230000|2022-04-18 03:07:10|3000.53|2992.83|3000.55|2992.85|3000.6|2992.9|3000.43|2992.73|10
1650251240000|2022-04-18 03:07:20|3000.56|2992.86|3000.62|2992.92|3000.62|2992.92|3000.48|2992.78|21
1650251250000|2022-04-18 03:07:30|3000.54|2992.84|3000.62|2992.92|3000.62|2992.92|3000.54|2992.84|12
1650251260000|2022-04-18 03:07:40|3000.58|2992.88|3000.51|2992.81|3000.62|2992.92|3000.51|2992.81|14
1650251270000|2022-04-18 03:07:50|3000.54|2992.84|3000.58|2992.88|3000.62|2992.92|3000.39|2992.69|25
1650251280000|2022-04-18 03:08:00|3000.59|2992.89|3001.22|2993.52|3001.22|2993.52|3000.56|2992.86|26
1650251290000|2022-04-18 03:08:10|3001.23|2993.53|3001.71|2994.01|3001.71|2994.01|3001.18|2993.48|25
1650251300000|2022-04-18 03:08:20|3001.88|2994.18|3004.46|2996.76|3004.86|2997.16|3001.88|2994.18|36
1650251310000|2022-04-18 03:08:30|3004.44|2996.74|3003.15|2995.45|3004.49|2996.79|3002.82|2995.12|32
1650251320000|2022-04-18 03:08:40|3003.03|2995.33|3003.36|2995.66|3003.56|2995.86|3002.89|2995.19|19
1650251330000|2022-04-18 03:08:50|3003.4|2995.7|3002.77|2995.07|3003.46|2995.76|3002.56|2994.86|29
1650251340000|2022-04-18 03:09:00|3002.81|2995.11|3002.46|2994.76|3002.82|2995.12|3002.42|2994.72|23
1650251350000|2022-04-18 03:09:10|3002.45|2994.75|3001.83|2994.13|3002.45|2994.75|3001.42|2993.72|37
1650251360000|2022-04-18 03:09:20|3001.7|2994|3001.69|2993.99|3001.84|2994.14|3001.58|2993.88|29
1650251370000|2022-04-18 03:09:30|3001.7|2994|3001.67|2993.97|3001.72|2994.02|3001.63|2993.93|22
1650251380000|2022-04-18 03:09:40|3001.69|2993.99|3001.72|2994.02|3001.73|2994.03|3001.64|2993.94|29
1650251390000|2022-04-18 03:09:50|3001.62|2993.92|3001.76|2994.06|3001.81|2994.11|3001.62|2993.92|19
1650251400000|2022-04-18 03:10:00|3001.73|2994.03|3001.23|2993.53|3001.81|2994.11|3001.12|2993.42|31
1650251410000|2022-04-18 03:10:10|3001.22|2993.52|3001.24|2993.54|3001.31|2993.61|3001.19|2993.49|20
1650251420000|2022-04-18 03:10:20|3001.22|2993.52|3001.86|2994.16|3001.99|2994.29|3000.94|2993.24|32
1650251430000|2022-04-18 03:10:30|3001.82|2994.12|3001.91|2994.21|3002.07|2994.37|3001.76|2994.06|30
1650251440000|2022-04-18 03:10:40|3001.89|2994.19|3001.42|2993.72|3002.04|2994.34|3001.09|2993.39|25
1650251450000|2022-04-18 03:10:50|3001.1|2993.4|3000.94|2993.24|3001.17|2993.47|3000.94|2993.24|23
1650251460000|2022-04-18 03:11:00|3000.93|2993.23|3000.91|2993.21|3001.02|2993.32|3000.89|2993.19|22
1650251470000|2022-04-18 03:11:10|3001.02|2993.32|3001.46|2993.76|3001.49|2993.79|3000.96|2993.26|22
1650251480000|2022-04-18 03:11:20|3001.45|2993.75|3001.31|2993.61|3001.54|2993.84|3001.12|2993.42|30
1650251490000|2022-04-18 03:11:30|3001.29|2993.59|3001.22|2993.52|3001.3|2993.6|3001.12|2993.42|35
1650251500000|2022-04-18 03:11:40|3001.2|2993.5|3001.65|2993.95|3001.7|2994|3001.15|2993.45|23
1650251510000|2022-04-18 03:11:50|3001.61|2993.91|3001.62|2993.92|3001.65|2993.95|3001.5|2993.8|22
1650251520000|2022-04-18 03:12:00|3001.6|2993.9|3000.53|2992.83|3001.61|2993.91|3000.47|2992.77|21
1650251530000|2022-04-18 03:12:10|3000.45|2992.75|3000.68|2992.98|3000.68|2992.98|2999.78|2992.08|32
1650251540000|2022-04-18 03:12:20|3000.21|2992.51|2999.74|2992.04|3000.21|2992.51|2999.63|2991.93|36
1650251550000|2022-04-18 03:12:30|2999.71|2992.01|2999.77|2992.07|2999.9|2992.2|2999.59|2991.89|37
1650251560000|2022-04-18 03:12:40|2999.78|2992.08|2999.74|2992.04|2999.86|2992.16|2999.64|2991.94|28
1650251570000|2022-04-18 03:12:50|2999.68|2991.98|2999.66|2991.96|2999.85|2992.15|2999.66|2991.96|23
1650251580000|2022-04-18 03:13:00|2999.65|2991.95|2999.61|2991.91|2999.71|2992.01|2999.59|2991.89|31
1650251590000|2022-04-18 03:13:10|2999.64|2991.94|2999.66|2991.96|2999.69|2991.99|2999.64|2991.94|8
1650251600000|2022-04-18 03:13:20|2999.65|2991.95|2999.89|2992.19|3000.27|2992.57|2999.65|2991.95|35
1650251610000|2022-04-18 03:13:30|2999.92|2992.22|3000.98|2993.28|3001.08|2993.38|2999.76|2992.06|36
1650251620000|2022-04-18 03:13:40|3001.03|2993.33|3001.42|2993.72|3001.49|2993.79|3001.02|2993.32|33
1650251630000|2022-04-18 03:13:50|3001.25|2993.55|3001.41|2993.71|3001.43|2993.73|3001.2|2993.5|17
1650251640000|2022-04-18 03:14:00|3001.42|2993.72|3001.33|2993.63|3001.47|2993.77|3001.25|2993.55|19
1650251650000|2022-04-18 03:14:10|3001.02|2993.32|3001.58|2993.88|3001.58|2993.88|3001.02|2993.32|28
1650251660000|2022-04-18 03:14:20|3001.08|2993.38|2999.73|2992.03|3001.58|2993.88|2999.55|2991.85|31
1650251670000|2022-04-18 03:14:30|2999.74|2992.04|2999.76|2992.06|2999.81|2992.11|2999.59|2991.89|32
1650251680000|2022-04-18 03:14:40|2999.71|2992.01|2999.78|2992.08|3000.01|2992.31|2999.66|2991.96|21
1650251690000|2022-04-18 03:14:50|2999.81|2992.11|2999.91|2992.21|2999.95|2992.25|2999.81|2992.11|19
1650251700000|2022-04-18 03:15:00|2999.86|2992.16|2999.43|2991.73|2999.89|2992.19|2999.43|2991.73|22
1650251710000|2022-04-18 03:15:10|2999.42|2991.72|2999.49|2991.79|2999.59|2991.89|2999.35|2991.65|28
1650251720000|2022-04-18 03:15:20|2999.47|2991.77|2999.6|2991.9|2999.61|2991.91|2999.46|2991.76|20
1650251730000|2022-04-18 03:15:30|2999.58|2991.88|3000.4|2992.7|3000.4|2992.7|2999.55|2991.85|28
1650251740000|2022-04-18 03:15:40|3000.41|2992.71|3000.52|2992.82|3000.56|2992.86|3000.4|2992.7|35
1650251750000|2022-04-18 03:15:50|3000.49|2992.79|3000.54|2992.84|3000.63|2992.93|3000.34|2992.64|29
1650251760000|2022-04-18 03:16:00|3000.53|2992.83|3000.08|2992.38|3000.53|2992.83|2999.8|2992.1|25
1650251770000|2022-04-18 03:16:10|3000.03|2992.33|2999.61|2991.91|3000.16|2992.46|2999.38|2991.68|29
1650251780000|2022-04-18 03:16:20|2999.62|2991.92|2999.68|2991.98|3000.1|2992.4|2999.34|2991.64|21
1650251790000|2022-04-18 03:16:30|2999.74|2992.04|2997.44|2989.74|2999.74|2992.04|2997.05|2989.35|26
1650251800000|2022-04-18 03:16:40|2997.41|2989.71|2997.42|2989.72|2997.61|2989.91|2996.69|2988.99|21
1650251810000|2022-04-18 03:16:50|2997.6|2989.9|2996.16|2988.46|2997.6|2989.9|2996.14|2988.44|20
1650251820000|2022-04-18 03:17:00|2996.1|2988.4|2996.16|2988.46|2996.35|2988.65|2996.1|2988.4|31
1650251830000|2022-04-18 03:17:10|2996.18|2988.48|2996.12|2988.42|2996.5|2988.8|2995.94|2988.24|29
1650251840000|2022-04-18 03:17:20|2996.04|2988.34|2995.79|2988.09|2996.1|2988.4|2995.79|2988.09|16
1650251850000|2022-04-18 03:17:30|2995.81|2988.11|2995.68|2987.98|2995.85|2988.15|2995.67|2987.97|22
1650251860000|2022-04-18 03:17:40|2995.7|2988|2995.96|2988.26|2996.17|2988.47|2995.7|2988|26
1650251870000|2022-04-18 03:17:50|2996.11|2988.41|2996.5|2988.8|2996.54|2988.84|2995.94|2988.24|30
1650251880000|2022-04-18 03:18:00|2996.47|2988.77|2996.43|2988.73|2996.64|2988.94|2996.43|2988.73|20
1650251890000|2022-04-18 03:18:10|2996.44|2988.74|2996.23|2988.53|2996.58|2988.88|2996.23|2988.53|22
1650251900000|2022-04-18 03:18:20|2996.24|2988.54|2996.27|2988.57|2996.37|2988.67|2996.16|2988.46|25
1650251910000|2022-04-18 03:18:30|2996.21|2988.51|2996.12|2988.42|2996.41|2988.71|2996.1|2988.4|29
1650251920000|2022-04-18 03:18:40|2996.13|2988.43|2996.16|2988.46|2996.27|2988.57|2996.06|2988.36|26
1650251930000|2022-04-18 03:18:50|2996.21|2988.51|2996.26|2988.56|2996.31|2988.61|2996.18|2988.48|22
1650251940000|2022-04-18 03:19:00|2996.23|2988.53|2996.25|2988.55|2996.27|2988.57|2996.14|2988.44|23
1650251950000|2022-04-18 03:19:10|2996.27|2988.57|2996.06|2988.36|2996.29|2988.59|2996.02|2988.32|26
1650251960000|2022-04-18 03:19:20|2996.02|2988.32|2996.23|2988.53|2996.24|2988.54|2996.01|2988.31|24
1650251970000|2022-04-18 03:19:30|2996.19|2988.49|2996.3|2988.6|2996.3|2988.6|2996.1|2988.4|27
1650251980000|2022-04-18 03:19:40|2996.29|2988.59|2996.25|2988.55|2996.36|2988.66|2996.17|2988.47|20
1650251990000|2022-04-18 03:19:50|2996.27|2988.57|2996.03|2988.33|2996.28|2988.58|2996.03|2988.33|29
1650252000000|2022-04-18 03:20:00|2996.04|2988.34|2996.08|2988.38|2996.37|2988.67|2996.04|2988.34|23
1650252010000|2022-04-18 03:20:10|2996.09|2988.39|2996.13|2988.43|2996.16|2988.46|2996.08|2988.38|19
1650252020000|2022-04-18 03:20:20|2996.14|2988.44|2996.18|2988.48|2996.26|2988.56|2995.97|2988.27|24
1650252030000|2022-04-18 03:20:30|2996.09|2988.39|2995.95|2988.25|2996.19|2988.49|2995.46|2987.76|18
1650252040000|2022-04-18 03:20:40|2995.87|2988.17|2995.94|2988.24|2996.07|2988.37|2995.87|2988.17|19
1650252050000|2022-04-18 03:20:50|2996.04|2988.34|2995.9|2988.2|2996.16|2988.46|2995.83|2988.13|23
1650252060000|2022-04-18 03:21:00|2996.02|2988.32|2994.87|2987.17|2996.02|2988.32|2994.6|2986.9|25
1650252070000|2022-04-18 03:21:10|2994.93|2987.23|2993.76|2986.06|2995|2987.3|2993.58|2985.88|29
1650252080000|2022-04-18 03:21:20|2993.67|2985.97|2994.08|2986.38|2994.21|2986.51|2993.23|2985.53|26
1650252090000|2022-04-18 03:21:30|2994.09|2986.39|2995.07|2987.37|2995.23|2987.53|2994.09|2986.39|34
1650252100000|2022-04-18 03:21:40|2995.04|2987.34|2994.95|2987.25|2995.21|2987.51|2994.8|2987.1|29
1650252110000|2022-04-18 03:21:50|2995|2987.3|2995.07|2987.37|2995.1|2987.4|2994.7|2987|19
1650252120000|2022-04-18 03:22:00|2994.99|2987.29|2996.12|2988.42|2996.18|2988.48|2994.77|2987.07|26
1650252130000|2022-04-18 03:22:10|2996.14|2988.44|2996.2|2988.5|2996.2|2988.5|2996.03|2988.33|25
1650252140000|2022-04-18 03:22:20|2996.07|2988.37|2996.31|2988.61|2996.35|2988.65|2995.99|2988.29|24
1650252150000|2022-04-18 03:22:30|2996.3|2988.6|2996.29|2988.59|2996.4|2988.7|2996.25|2988.55|20
1650252160000|2022-04-18 03:22:40|2996.43|2988.73|2996.34|2988.64|2996.43|2988.73|2996.29|2988.59|17
1650252170000|2022-04-18 03:22:50|2996.33|2988.63|2995.85|2988.15|2996.38|2988.68|2995.82|2988.12|28
1650252180000|2022-04-18 03:23:00|2995.9|2988.2|2996.07|2988.37|2996.14|2988.44|2995.74|2988.04|27
1650252190000|2022-04-18 03:23:10|2996.06|2988.36|2996.32|2988.62|2996.41|2988.71|2996.05|2988.35|31
1650252200000|2022-04-18 03:23:20|2996.31|2988.61|2996.29|2988.59|2996.37|2988.67|2996.25|2988.55|23
1650252210000|2022-04-18 03:23:30|2996.28|2988.58|2996.27|2988.57|2996.34|2988.64|2996.07|2988.37|29
1650252220000|2022-04-18 03:23:40|2996.33|2988.63|2995.86|2988.16|2996.33|2988.63|2995.86|2988.16|12
1650252230000|2022-04-18 03:23:50|2995.84|2988.14|2995.76|2988.06|2995.84|2988.14|2995.48|2987.78|26
1650252240000|2022-04-18 03:24:00|2995.7|2988|2995.66|2987.96|2995.82|2988.12|2995.54|2987.84|19
1650252250000|2022-04-18 03:24:10|2995.68|2987.98|2995.63|2987.93|2995.72|2988.02|2995.56|2987.86|20
1650252260000|2022-04-18 03:24:20|2995.65|2987.95|2995.58|2987.88|2995.69|2987.99|2995.56|2987.86|19
1650252270000|2022-04-18 03:24:30|2995.61|2987.91|2995.77|2988.07|2995.99|2988.29|2995.61|2987.91|23
1650252280000|2022-04-18 03:24:40|2995.83|2988.13|2995.85|2988.15|2995.88|2988.18|2995.72|2988.02|17
1650252290000|2022-04-18 03:24:50|2995.83|2988.13|2995.85|2988.15|2995.9|2988.2|2995.77|2988.07|28
1650252300000|2022-04-18 03:25:00|2995.83|2988.13|2995.78|2988.08|2995.94|2988.24|2995.6|2987.9|28
1650252310000|2022-04-18 03:25:10|2995.79|2988.09|2996.51|2988.81|2996.8|2989.1|2995.6|2987.9|29
1650252320000|2022-04-18 03:25:20|2996.45|2988.75|2996.27|2988.57|2996.67|2988.97|2996.07|2988.37|32
1650252330000|2022-04-18 03:25:30|2996.26|2988.56|2996.29|2988.59|2996.38|2988.68|2996.17|2988.47|33
1650252340000|2022-04-18 03:25:40|2996.26|2988.56|2996.29|2988.59|2996.4|2988.7|2996.18|2988.48|31
1650252350000|2022-04-18 03:25:50|2996.19|2988.49|2995.09|2987.39|2996.19|2988.49|2994.83|2987.13|37
1650252360000|2022-04-18 03:26:00|2995.08|2987.38|2996.19|2988.49|2996.22|2988.52|2994.84|2987.14|36
1650252370000|2022-04-18 03:26:10|2996.36|2988.66|2997.32|2989.62|2997.32|2989.62|2996.36|2988.66|31
1650252380000|2022-04-18 03:26:20|2997.15|2989.45|2997.34|2989.64|2997.52|2989.82|2997.06|2989.36|22
1650252390000|2022-04-18 03:26:30|2997.28|2989.58|2996.86|2989.16|2997.28|2989.58|2996.66|2988.96|30
1650252400000|2022-04-18 03:26:40|2996.85|2989.15|2997.28|2989.58|2997.46|2989.76|2996.58|2988.88|30
1650252410000|2022-04-18 03:26:50|2997.22|2989.52|2997.61|2989.91|2997.61|2989.91|2997.22|2989.52|9
1650252420000|2022-04-18 03:27:00|2997.65|2989.95|2997.71|2990.01|2997.76|2990.06|2997.65|2989.95|12
1650252430000|2022-04-18 03:27:10|2997.72|2990.02|2997.69|2989.99|2997.74|2990.04|2997.52|2989.82|23
1650252440000|2022-04-18 03:27:20|2997.61|2989.91|2997.41|2989.71|2997.73|2990.03|2997.41|2989.71|21
1650252450000|2022-04-18 03:27:30|2997.27|2989.57|2996.66|2988.96|2997.27|2989.57|2996.66|2988.96|22
1650252460000|2022-04-18 03:27:40|2996.77|2989.07|2996.98|2989.28|2997.16|2989.46|2996.77|2989.07|10
1650252470000|2022-04-18 03:27:50|2996.92|2989.22|2997.11|2989.41|2997.26|2989.56|2996.86|2989.16|21
1650252480000|2022-04-18 03:28:00|2997.09|2989.39|2997.03|2989.33|2997.11|2989.41|2996.82|2989.12|26
1650252490000|2022-04-18 03:28:10|2997.05|2989.35|2997.03|2989.33|2997.32|2989.62|2996.88|2989.18|30
1650252500000|2022-04-18 03:28:20|2997.14|2989.44|2996.89|2989.19|2997.35|2989.65|2996.89|2989.19|16
1650252510000|2022-04-18 03:28:30|2997.17|2989.47|2997.1|2989.4|2997.17|2989.47|2996.96|2989.26|24
1650252520000|2022-04-18 03:28:40|2997.08|2989.38|2997.3|2989.6|2997.3|2989.6|2996.96|2989.26|20
1650252530000|2022-04-18 03:28:50|2997.01|2989.31|2997.17|2989.47|2997.3|2989.6|2996.95|2989.25|20
1650252540000|2022-04-18 03:29:00|2997.14|2989.44|2997.29|2989.59|2997.6|2989.9|2997.1|2989.4|27
1650252550000|2022-04-18 03:29:10|2997.28|2989.58|2997.24|2989.54|2997.57|2989.87|2997.17|2989.47|20
1650252560000|2022-04-18 03:29:20|2997.17|2989.47|2997.24|2989.54|2997.53|2989.83|2997.17|2989.47|11
1650252570000|2022-04-18 03:29:30|2997.05|2989.35|2997.57|2989.87|2997.57|2989.87|2996.87|2989.17|28
1650252580000|2022-04-18 03:29:40|2997.2|2989.5|2997.2|2989.5|2997.59|2989.89|2997.12|2989.42|18
1650252590000|2022-04-18 03:29:50|2997.21|2989.51|2997.41|2989.71|2997.64|2989.94|2997.14|2989.44|16
1650252600000|2022-04-18 03:30:00|2997.38|2989.68|2997.58|2989.88|2998.53|2990.83|2997.37|2989.67|27
1650252610000|2022-04-18 03:30:10|2997.62|2989.92|2999.09|2991.39|2999.14|2991.44|2997.56|2989.86|31
1650252620000|2022-04-18 03:30:20|2999.05|2991.35|2998.95|2991.25|2999.14|2991.44|2998.82|2991.12|21
1650252630000|2022-04-18 03:30:30|2998.94|2991.24|2999.01|2991.31|2999.04|2991.34|2998.83|2991.13|19
1650252640000|2022-04-18 03:30:40|2999.04|2991.34|2999.16|2991.46|2999.24|2991.54|2999.01|2991.31|24
1650252650000|2022-04-18 03:30:50|2999.24|2991.54|2999.95|2992.25|2999.95|2992.25|2999.15|2991.45|21
1650252660000|2022-04-18 03:31:00|3000.14|2992.44|3000.27|2992.57|3000.49|2992.79|3000.12|2992.42|35
1650252670000|2022-04-18 03:31:10|3000.28|2992.58|2999.6|2991.9|3000.28|2992.58|2999.4|2991.7|30
1650252680000|2022-04-18 03:31:20|2999.69|2991.99|2998.86|2991.16|2999.69|2991.99|2998.61|2990.91|33
1650252690000|2022-04-18 03:31:30|2998.85|2991.15|2998.55|2990.85|2998.96|2991.26|2998.47|2990.77|29
1650252700000|2022-04-18 03:31:40|2998.57|2990.87|2998.9|2991.2|2998.9|2991.2|2998.51|2990.81|28
1650252710000|2022-04-18 03:31:50|2998.93|2991.23|2999.09|2991.39|2999.29|2991.59|2998.87|2991.17|28
1650252720000|2022-04-18 03:32:00|2999.1|2991.4|2998.81|2991.11|2999.13|2991.43|2998.41|2990.71|29
1650252730000|2022-04-18 03:32:10|2998.8|2991.1|2998.69|2990.99|2998.8|2991.1|2998.53|2990.83|32
1650252740000|2022-04-18 03:32:20|2998.7|2991|2998.78|2991.08|2998.83|2991.13|2998.43|2990.73|30
1650252750000|2022-04-18 03:32:30|2998.68|2990.98|2998.74|2991.04|2998.82|2991.12|2998.67|2990.97|25
1650252760000|2022-04-18 03:32:40|2998.76|2991.06|2998.86|2991.16|2999.02|2991.32|2998.48|2990.78|27
1650252770000|2022-04-18 03:32:50|2998.79|2991.09|2998.98|2991.28|2998.98|2991.28|2998.75|2991.05|21
1650252780000|2022-04-18 03:33:00|2998.75|2991.05|2998.97|2991.27|2999.15|2991.45|2998.75|2991.05|22
1650252790000|2022-04-18 03:33:10|2998.94|2991.24|2998.95|2991.25|2999.14|2991.44|2998.72|2991.02|29
1650252800000|2022-04-18 03:33:20|2998.96|2991.26|2999|2991.3|2999.3|2991.6|2998.85|2991.15|26
1650252810000|2022-04-18 03:33:30|2999.01|2991.31|2999.08|2991.38|2999.22|2991.52|2998.89|2991.19|22
1650252820000|2022-04-18 03:33:40|2999|2991.3|2999.18|2991.48|2999.19|2991.49|2999|2991.3|16
1650252830000|2022-04-18 03:33:50|2999.19|2991.49|2999.48|2991.78|2999.48|2991.78|2998.97|2991.27|23
1650252840000|2022-04-18 03:34:00|2999.47|2991.77|2999.41|2991.71|2999.6|2991.9|2999.3|2991.6|32
1650252850000|2022-04-18 03:34:10|2999.42|2991.72|2998.33|2990.63|2999.55|2991.85|2998.33|2990.63|31
1650252860000|2022-04-18 03:34:20|2998.39|2990.69|2998.49|2990.79|2998.7|2991|2998.37|2990.67|31
1650252870000|2022-04-18 03:34:30|2998.59|2990.89|2998.39|2990.69|2998.73|2991.03|2998.38|2990.68|30
1650252880000|2022-04-18 03:34:40|2998.58|2990.88|2997.35|2989.65|2998.59|2990.89|2997.35|2989.65|33
1650252890000|2022-04-18 03:34:50|2997.27|2989.57|2997.58|2989.88|2997.58|2989.88|2997.11|2989.41|33
1650252900000|2022-04-18 03:35:00|2997.39|2989.69|2997.19|2989.49|2997.65|2989.95|2997.16|2989.46|30
1650252910000|2022-04-18 03:35:10|2997.25|2989.55|2996.68|2988.98|2997.52|2989.82|2996.68|2988.98|32
1650252920000|2022-04-18 03:35:20|2996.73|2989.03|2995.53|2987.83|2996.75|2989.05|2995.53|2987.83|25
1650252930000|2022-04-18 03:35:30|2995.54|2987.84|2994.99|2987.29|2995.8|2988.1|2994.22|2986.52|37
1650252940000|2022-04-18 03:35:40|2995.11|2987.41|2995.92|2988.22|2996.06|2988.36|2995.11|2987.41|32
1650252950000|2022-04-18 03:35:50|2995.98|2988.28|2996.31|2988.61|2996.32|2988.62|2995.98|2988.28|29
1650252960000|2022-04-18 03:36:00|2996.3|2988.6|2996.27|2988.57|2996.35|2988.65|2996.24|2988.54|27
1650252970000|2022-04-18 03:36:10|2996.28|2988.58|2996.98|2989.28|2997.23|2989.53|2996.26|2988.56|31
1650252980000|2022-04-18 03:36:20|2997.06|2989.36|2997.09|2989.39|2997.51|2989.81|2996.86|2989.16|24
1650252990000|2022-04-18 03:36:30|2997.02|2989.32|2997.86|2990.16|2997.86|2990.16|2997.02|2989.32|31
1650253000000|2022-04-18 03:36:40|2997.81|2990.11|2997.72|2990.02|2997.86|2990.16|2997.64|2989.94|24
1650253010000|2022-04-18 03:36:50|2997.66|2989.96|2997.67|2989.97|2997.73|2990.03|2997.66|2989.96|12
1650253020000|2022-04-18 03:37:00|2997.72|2990.02|2997.71|2990.01|2997.73|2990.03|2997.66|2989.96|10
1650253030000|2022-04-18 03:37:10|2997.72|2990.02|2997.84|2990.14|2998.1|2990.4|2997.65|2989.95|15
1650253040000|2022-04-18 03:37:20|2997.77|2990.07|2998.4|2990.7|2998.83|2991.13|2997.77|2990.07|23
1650253050000|2022-04-18 03:37:30|2998.51|2990.81|2998.4|2990.7|2998.83|2991.13|2998.26|2990.56|17
1650253060000|2022-04-18 03:37:40|2998.39|2990.69|2998.4|2990.7|2998.41|2990.71|2998.39|2990.69|14
1650253070000|2022-04-18 03:37:50|2998.41|2990.71|2999.79|2992.09|2999.79|2992.09|2998.26|2990.56|27
1650253080000|2022-04-18 03:38:00|2999.8|2992.1|2999.58|2991.88|2999.89|2992.19|2999.53|2991.83|31
1650253090000|2022-04-18 03:38:10|2999.6|2991.9|2999.55|2991.85|2999.6|2991.9|2999.53|2991.83|11
1650253100000|2022-04-18 03:38:20|2999.56|2991.86|2999.05|2991.35|2999.58|2991.88|2998.99|2991.29|19
1650253110000|2022-04-18 03:38:30|2999.09|2991.39|2999.18|2991.48|2999.53|2991.83|2999.07|2991.37|10
1650253120000|2022-04-18 03:38:40|2999.45|2991.75|2998.87|2991.17|2999.47|2991.77|2998.86|2991.16|27
1650253130000|2022-04-18 03:38:50|2998.85|2991.15|2998.82|2991.12|2999.19|2991.49|2998.81|2991.11|24
1650253140000|2022-04-18 03:39:00|2998.87|2991.17|2999.44|2991.74|2999.44|2991.74|2998.82|2991.12|15
1650253150000|2022-04-18 03:39:10|2999.42|2991.72|2999.21|2991.51|2999.52|2991.82|2999.02|2991.32|16
1650253160000|2022-04-18 03:39:20|2999.26|2991.56|2999.24|2991.54|2999.35|2991.65|2998.94|2991.24|28
1650253170000|2022-04-18 03:39:30|2999.21|2991.51|2998.85|2991.15|2999.25|2991.55|2998.85|2991.15|23
1650253180000|2022-04-18 03:39:40|2998.86|2991.16|2999.11|2991.41|2999.25|2991.55|2998.86|2991.16|14
1650253190000|2022-04-18 03:39:50|2998.89|2991.19|2998.95|2991.25|2999.06|2991.36|2998.48|2990.78|26
1650253200000|2022-04-18 03:40:00|2998.92|2991.22|2998.9|2991.2|2999.04|2991.34|2998.86|2991.16|28
1650253210000|2022-04-18 03:40:10|2999.02|2991.32|2999.55|2991.85|2999.55|2991.85|2998.92|2991.22|28
1650253220000|2022-04-18 03:40:20|2999.57|2991.87|2999.76|2992.06|2999.85|2992.15|2999.57|2991.87|27
1650253230000|2022-04-18 03:40:30|2999.81|2992.11|2999.8|2992.1|2999.81|2992.11|2999.76|2992.06|7
1650253240000|2022-04-18 03:40:40|2999.72|2992.02|2999.84|2992.14|3000.18|2992.48|2999.72|2992.02|35
1650253250000|2022-04-18 03:40:50|2999.83|2992.13|2999.91|2992.21|2999.97|2992.27|2999.78|2992.08|26
1650253260000|2022-04-18 03:41:00|2999.74|2992.04|2999.44|2991.74|2999.74|2992.04|2999.28|2991.58|27
1650253270000|2022-04-18 03:41:10|2999.48|2991.78|2999.78|2992.08|2999.8|2992.1|2999.28|2991.58|30
1650253280000|2022-04-18 03:41:20|2999.76|2992.06|2999.71|2992.01|2999.82|2992.12|2999.69|2991.99|22
1650253290000|2022-04-18 03:41:30|2999.74|2992.04|2999.65|2991.95|2999.82|2992.12|2999.57|2991.87|20
1650253300000|2022-04-18 03:41:40|2999.79|2992.09|2999.65|2991.95|2999.8|2992.1|2999.53|2991.83|29
1650253310000|2022-04-18 03:41:50|2999.78|2992.08|2999.68|2991.98|2999.85|2992.15|2999.6|2991.9|26
1650253320000|2022-04-18 03:42:00|2999.84|2992.14|2999.72|2992.02|2999.9|2992.2|2999.64|2991.94|23
1650253330000|2022-04-18 03:42:10|2999.91|2992.21|3000.14|2992.44|3000.6|2992.9|2999.67|2991.97|31
1650253340000|2022-04-18 03:42:20|3000.22|2992.52|2999.72|2992.02|3000.5|2992.8|2999.57|2991.87|29
1650253350000|2022-04-18 03:42:30|2999.74|2992.04|3000.02|2992.32|3000.08|2992.38|2999.6|2991.9|27
1650253360000|2022-04-18 03:42:40|2999.8|2992.1|2999.92|2992.22|3000.17|2992.47|2999.65|2991.95|31
1650253370000|2022-04-18 03:42:50|3000.05|2992.35|2999.76|2992.06|3000.19|2992.49|2999.64|2991.94|30
1650253380000|2022-04-18 03:43:00|2999.77|2992.07|2999.91|2992.21|3000.51|2992.81|2999.73|2992.03|19
1650253390000|2022-04-18 03:43:10|2999.94|2992.24|3000.14|2992.44|3000.18|2992.48|2999.8|2992.1|18
1650253400000|2022-04-18 03:43:20|3000.16|2992.46|3000.15|2992.45|3000.19|2992.49|3000.01|2992.31|16
1650253410000|2022-04-18 03:43:30|3000.16|2992.46|3000.46|2992.76|3000.51|2992.81|2999.98|2992.28|16
1650253420000|2022-04-18 03:43:40|3000.48|2992.78|3000.46|2992.76|3000.5|2992.8|3000.46|2992.76|10
1650253430000|2022-04-18 03:43:50|3000.48|2992.78|3000|2992.3|3000.52|2992.82|2999.83|2992.13|21
1650253440000|2022-04-18 03:44:00|2999.99|2992.29|2999.94|2992.24|3000.33|2992.63|2999.87|2992.17|23
1650253450000|2022-04-18 03:44:10|2999.88|2992.18|3000.05|2992.35|3000.33|2992.63|2999.88|2992.18|26
1650253460000|2022-04-18 03:44:20|3000.32|2992.62|3000.49|2992.79|3000.62|2992.92|2999.8|2992.1|27
1650253470000|2022-04-18 03:44:30|3000.43|2992.73|3000.46|2992.76|3000.53|2992.83|3000.32|2992.62|13
1650253480000|2022-04-18 03:44:40|3000.47|2992.77|3000.17|2992.47|3000.48|2992.78|3000.1|2992.4|21
1650253490000|2022-04-18 03:44:50|3000.21|2992.51|2999.79|2992.09|3000.21|2992.51|2999.67|2991.97|27
1650253500000|2022-04-18 03:45:00|2999.78|2992.08|3000.14|2992.44|3000.22|2992.52|2999.75|2992.05|25
1650253510000|2022-04-18 03:45:10|3000.13|2992.43|3000.15|2992.45|3000.17|2992.47|3000.02|2992.32|31
1650253520000|2022-04-18 03:45:20|3000.17|2992.47|3000.11|2992.41|3000.23|2992.53|3000.11|2992.41|18
1650253530000|2022-04-18 03:45:30|3000.08|2992.38|3000.07|2992.37|3000.34|2992.64|3000.06|2992.36|27
1650253540000|2022-04-18 03:45:40|3000.08|2992.38|3000.15|2992.45|3000.62|2992.92|2999.63|2991.93|26
1650253550000|2022-04-18 03:45:50|3000.13|2992.43|3000.5|2992.8|3000.5|2992.8|2999.81|2992.11|22
1650253560000|2022-04-18 03:46:00|3000.24|2992.54|3000.5|2992.8|3000.5|2992.8|3000.08|2992.38|19
1650253570000|2022-04-18 03:46:10|3000.46|2992.76|2999.91|2992.21|3000.46|2992.76|2999.91|2992.21|19
1650253580000|2022-04-18 03:46:20|2999.9|2992.2|2999.57|2991.87|3000.36|2992.66|2999.57|2991.87|25
1650253590000|2022-04-18 03:46:30|2999.91|2992.21|3000.03|2992.33|3000.4|2992.7|2999.67|2991.97|14
1650253600000|2022-04-18 03:46:40|3000.04|2992.34|3000.25|2992.55|3000.58|2992.88|3000.02|2992.32|30
1650253610000|2022-04-18 03:46:50|3000.23|2992.53|3000.56|2992.86|3000.77|2993.07|3000.17|2992.47|27
1650253620000|2022-04-18 03:47:00|3000.51|2992.81|3000.57|2992.87|3000.58|2992.88|3000.49|2992.79|25
1650253630000|2022-04-18 03:47:10|3000.58|2992.88|3000.54|2992.84|3000.97|2993.27|3000.5|2992.8|25
1650253640000|2022-04-18 03:47:20|3000.51|2992.81|3001.22|2993.52|3001.85|2994.15|3000.49|2992.79|30
1650253650000|2022-04-18 03:47:30|3001.21|2993.51|3001.36|2993.66|3001.71|2994.01|3000.93|2993.23|24
1650253660000|2022-04-18 03:47:40|3001.58|2993.88|3003.44|2995.74|3003.47|2995.77|3001.58|2993.88|36
1650253670000|2022-04-18 03:47:50|3003.52|2995.82|3003.13|2995.43|3003.53|2995.83|3003.11|2995.41|37
1650253680000|2022-04-18 03:48:00|3003.14|2995.44|3003.49|2995.79|3003.88|2996.18|3003.14|2995.44|26
1650253690000|2022-04-18 03:48:10|3003.42|2995.72|3002.58|2994.88|3003.67|2995.97|3002.49|2994.79|28
1650253700000|2022-04-18 03:48:20|3002.75|2995.05|3003.11|2995.41|3003.23|2995.53|3002.4|2994.7|32
1650253710000|2022-04-18 03:48:30|3003.2|2995.5|3002.87|2995.17|3003.27|2995.57|3002.87|2995.17|26
1650253720000|2022-04-18 03:48:40|3002.96|2995.26|3002.48|2994.78|3003.11|2995.41|3002.48|2994.78|22
1650253730000|2022-04-18 03:48:50|3002.44|2994.74|3002.81|2995.11|3002.83|2995.13|3002.42|2994.72|11
1650253740000|2022-04-18 03:49:00|3003.14|2995.44|3002.81|2995.11|3003.14|2995.44|3002.76|2995.06|6
1650253750000|2022-04-18 03:49:10|3002.69|2994.99|3002.56|2994.86|3002.7|2995|3002.38|2994.68|14
1650253760000|2022-04-18 03:49:20|3002.58|2994.88|3002.47|2994.77|3002.79|2995.09|3002.26|2994.56|19
1650253770000|2022-04-18 03:49:30|3002.5|2994.8|3002.72|2995.02|3002.72|2995.02|3002.45|2994.75|19
1650253780000|2022-04-18 03:49:40|3002.71|2995.01|3002.67|2994.97|3002.87|2995.17|3002.1|2994.4|32
1650253790000|2022-04-18 03:49:50|3002.69|2994.99|3002.82|2995.12|3002.84|2995.14|3002.62|2994.92|28
1650253800000|2022-04-18 03:50:00|3002.83|2995.13|3002.77|2995.07|3002.83|2995.13|3002.75|2995.05|16
1650253810000|2022-04-18 03:50:10|3002.78|2995.08|3002.8|2995.1|3003.11|2995.41|3002.53|2994.83|19
1650253820000|2022-04-18 03:50:20|3002.81|2995.11|3002.41|2994.71|3002.94|2995.24|3002.23|2994.53|19
1650253830000|2022-04-18 03:50:30|3002.44|2994.74|3002.46|2994.76|3002.54|2994.84|3002.28|2994.58|23
1650253840000|2022-04-18 03:50:40|3002.49|2994.79|3002.37|2994.67|3002.61|2994.91|3002.22|2994.52|30
1650253850000|2022-04-18 03:50:50|3002.35|2994.65|3001.81|2994.11|3002.63|2994.93|3001.42|2993.72|25
1650253860000|2022-04-18 03:51:00|3001.83|2994.13|3002.35|2994.65|3002.63|2994.93|3001.68|2993.98|26
1650253870000|2022-04-18 03:51:10|3002.47|2994.77|3002.45|2994.75|3002.63|2994.93|3001.98|2994.28|27
1650253880000|2022-04-18 03:51:20|3002.39|2994.69|3002.24|2994.54|3002.63|2994.93|3001.69|2993.99|32
1650253890000|2022-04-18 03:51:30|3002.11|2994.41|3001.34|2993.64|3002.31|2994.61|3001.32|2993.62|30
1650253900000|2022-04-18 03:51:40|3001.35|2993.65|3001.32|2993.62|3001.52|2993.82|3001.12|2993.42|24
1650253910000|2022-04-18 03:51:50|3001.33|2993.63|3001.41|2993.71|3001.49|2993.79|3001.33|2993.63|23
1650253920000|2022-04-18 03:52:00|3001.53|2993.83|3001.9|2994.2|3001.9|2994.2|3001.34|2993.64|22
1650253930000|2022-04-18 03:52:10|3002.15|2994.45|3001.91|2994.21|3002.17|2994.47|3001.72|2994.02|38
1650253940000|2022-04-18 03:52:20|3001.9|2994.2|3001.86|2994.16|3002.02|2994.32|3001.8|2994.1|24
1650253950000|2022-04-18 03:52:30|3001.97|2994.27|3002.29|2994.59|3002.34|2994.64|3001.9|2994.2|29
1650253960000|2022-04-18 03:52:40|3002.18|2994.48|3002.22|2994.52|3002.26|2994.56|3002.03|2994.33|19
1650253970000|2022-04-18 03:52:50|3002.21|2994.51|3001.54|2993.84|3002.28|2994.58|3001.53|2993.83|18
1650253980000|2022-04-18 03:53:00|3001.55|2993.85|3001.65|2993.95|3001.65|2993.95|3001.53|2993.83|14
1650253990000|2022-04-18 03:53:10|3001.35|2993.65|3001.25|2993.55|3001.57|2993.87|3001.24|2993.54|15
1650254000000|2022-04-18 03:53:20|3001.53|2993.83|3001.06|2993.36|3001.56|2993.86|3001.06|2993.36|20
1650254010000|2022-04-18 03:53:30|3001.05|2993.35|3001.22|2993.52|3001.56|2993.86|3001.05|2993.35|8
1650254020000|2022-04-18 03:53:40|3001.23|2993.53|3001.58|2993.88|3001.73|2994.03|3001.22|2993.52|20
1650254030000|2022-04-18 03:53:50|3001.46|2993.76|3001.07|2993.37|3001.58|2993.88|3001.07|2993.37|16
1650254040000|2022-04-18 03:54:00|3001.08|2993.38|3001.14|2993.44|3001.24|2993.54|3001.06|2993.36|13
1650254050000|2022-04-18 03:54:10|3001.15|2993.45|3001.16|2993.46|3001.26|2993.56|3001.1|2993.4|25
1650254060000|2022-04-18 03:54:20|3001.25|2993.55|3001.24|2993.54|3001.27|2993.57|3001.15|2993.45|16
1650254070000|2022-04-18 03:54:30|3001.14|2993.44|3001.24|2993.54|3001.24|2993.54|3001.14|2993.44|3
1650254080000|2022-04-18 03:54:40|3001.25|2993.55|3001.15|2993.45|3001.28|2993.58|3001.07|2993.37|22
1650254090000|2022-04-18 03:54:50|3001.08|2993.38|3001.9|2994.2|3001.9|2994.2|3001.08|2993.38|30
1650254100000|2022-04-18 03:55:00|3001.89|2994.19|3001.22|2993.52|3001.92|2994.22|3001.22|2993.52|34
1650254110000|2022-04-18 03:55:10|3001.24|2993.54|3001.04|2993.34|3001.45|2993.75|3001.04|2993.34|31
1650254120000|2022-04-18 03:55:20|3001.03|2993.33|3000.81|2993.11|3001.51|2993.81|3000.78|2993.08|27
1650254130000|2022-04-18 03:55:30|3000.78|2993.08|3000.92|2993.22|3001.03|2993.33|3000.64|2992.94|34
1650254140000|2022-04-18 03:55:40|3000.7|2993|3000.78|2993.08|3000.89|2993.19|3000.69|2992.99|33
1650254150000|2022-04-18 03:55:50|3000.77|2993.07|3000.77|2993.07|3000.83|2993.13|3000.59|2992.89|25
1650254160000|2022-04-18 03:56:00|3000.76|2993.06|3000.83|2993.13|3000.83|2993.13|3000.75|2993.05|10
1650254170000|2022-04-18 03:56:10|3000.81|2993.11|3000.84|2993.14|3000.87|2993.17|3000.73|2993.03|27
1650254180000|2022-04-18 03:56:20|3000.86|2993.16|3000.8|2993.1|3000.86|2993.16|3000.66|2992.96|27
1650254190000|2022-04-18 03:56:30|3000.77|2993.07|3000.74|2993.04|3000.82|2993.12|3000.46|2992.76|20
1650254200000|2022-04-18 03:56:40|3000.7|2993|3000.4|2992.7|3000.76|2993.06|3000.39|2992.69|26
1650254210000|2022-04-18 03:56:50|3000.47|2992.77|3000.34|2992.64|3000.69|2992.99|3000.29|2992.59|30
1650254220000|2022-04-18 03:57:00|3000.4|2992.7|3000.14|2992.44|3000.41|2992.71|3000.13|2992.43|25
1650254230000|2022-04-18 03:57:10|3000.12|2992.42|3000.46|2992.76|3000.52|2992.82|3000.12|2992.42|17
1650254240000|2022-04-18 03:57:20|3000.45|2992.75|3000.43|2992.73|3000.62|2992.92|3000.39|2992.69|24
1650254250000|2022-04-18 03:57:30|3000.42|2992.72|3000.31|2992.61|3000.43|2992.73|3000.21|2992.51|20
1650254260000|2022-04-18 03:57:40|3000.33|2992.63|3000.4|2992.7|3000.42|2992.72|3000.31|2992.61|27
1650254270000|2022-04-18 03:57:50|3000.33|2992.63|2999.72|2992.02|3000.43|2992.73|2999.67|2991.97|27
1650254280000|2022-04-18 03:58:00|2999.74|2992.04|2999.77|2992.07|3000.01|2992.31|2999.71|2992.01|20
1650254290000|2022-04-18 03:58:10|2999.79|2992.09|2999.62|2991.92|3000.06|2992.36|2999.58|2991.88|27
1650254300000|2022-04-18 03:58:20|2999.58|2991.88|2999.87|2992.17|2999.87|2992.17|2999.58|2991.88|24
1650254310000|2022-04-18 03:58:30|2999.85|2992.15|2999.81|2992.11|2999.85|2992.15|2999.58|2991.88|23
1650254320000|2022-04-18 03:58:40|2999.75|2992.05|2999.35|2991.65|2999.75|2992.05|2999.3|2991.6|21
1650254330000|2022-04-18 03:58:50|2999.39|2991.69|2999.37|2991.67|2999.41|2991.71|2999.24|2991.54|21
1650254340000|2022-04-18 03:59:00|2999.3|2991.6|2999.61|2991.91|2999.88|2992.18|2999.3|2991.6|23
1650254350000|2022-04-18 03:59:10|2999.62|2991.92|2999.71|2992.01|2999.73|2992.03|2999.49|2991.79|19
1650254360000|2022-04-18 03:59:20|2999.7|2992|2999.01|2991.31|2999.85|2992.15|2998.72|2991.02|21
1650254370000|2022-04-18 03:59:30|2999.02|2991.32|2999.48|2991.78|2999.64|2991.94|2999.02|2991.32|30
1650254380000|2022-04-18 03:59:40|2999.43|2991.73|2999.41|2991.71|2999.53|2991.83|2999.23|2991.53|27
1650254390000|2022-04-18 03:59:50|2999.42|2991.72|2999.45|2991.75|2999.54|2991.84|2999.22|2991.52|24
1650254400000|2022-04-18 04:00:00|2999.46|2991.76|2998.46|2990.76|2999.98|2992.28|2998.45|2990.75|30
1650254410000|2022-04-18 04:00:10|2998.44|2990.74|2998.66|2990.96|2998.69|2990.99|2998.4|2990.7|24
1650254420000|2022-04-18 04:00:20|2998.65|2990.95|2998.56|2990.86|2998.75|2991.05|2998.56|2990.86|20
1650254430000|2022-04-18 04:00:30|2998.59|2990.89|2998.28|2990.58|2998.64|2990.94|2998.28|2990.58|27
1650254440000|2022-04-18 04:00:40|2998.31|2990.61|2997.8|2990.1|2998.39|2990.69|2997.79|2990.09|26
1650254450000|2022-04-18 04:00:50|2997.78|2990.08|2997.07|2989.37|2998.43|2990.73|2997.07|2989.37|33
1650254460000|2022-04-18 04:01:00|2996.98|2989.28|2997.17|2989.47|2997.35|2989.65|2996.88|2989.18|25
1650254470000|2022-04-18 04:01:10|2997.16|2989.46|2998.49|2990.79|2998.78|2991.08|2997.16|2989.46|32
1650254480000|2022-04-18 04:01:20|2998.5|2990.8|2998.05|2990.35|2998.58|2990.88|2998.05|2990.35|25
1650254490000|2022-04-18 04:01:30|2998.06|2990.36|2997.82|2990.12|2998.33|2990.63|2997.74|2990.04|31
1650254500000|2022-04-18 04:01:40|2997.85|2990.15|2998.92|2991.22|2998.95|2991.25|2997.85|2990.15|27
1650254510000|2022-04-18 04:01:50|2998.95|2991.25|2999.21|2991.51|2999.33|2991.63|2998.95|2991.25|14
1650254520000|2022-04-18 04:02:00|2999.22|2991.52|2999.31|2991.61|2999.33|2991.63|2999.16|2991.46|17
1650254530000|2022-04-18 04:02:10|2999.32|2991.62|2999.39|2991.69|2999.43|2991.73|2999.16|2991.46|24
1650254540000|2022-04-18 04:02:20|2999.38|2991.68|2999.42|2991.72|2999.44|2991.74|2999.38|2991.68|20
1650254550000|2022-04-18 04:02:30|2999.37|2991.67|2999.44|2991.74|2999.44|2991.74|2999.32|2991.62|27
1650254560000|2022-04-18 04:02:40|2999.4|2991.7|2998.73|2991.03|2999.4|2991.7|2998.72|2991.02|19
1650254570000|2022-04-18 04:02:50|2998.74|2991.04|2999.21|2991.51|2999.47|2991.77|2998.74|2991.04|25
1650254580000|2022-04-18 04:03:00|2999.33|2991.63|2996.03|2988.33|2999.38|2991.68|2994.99|2987.29|34
1650254590000|2022-04-18 04:03:10|2995.93|2988.23|2994.89|2987.19|2995.93|2988.23|2994.74|2987.04|36
1650254600000|2022-04-18 04:03:20|2994.78|2987.08|2994.58|2986.88|2995|2987.3|2994.52|2986.82|35
1650254610000|2022-04-18 04:03:30|2994.55|2986.85|2993.31|2985.61|2994.72|2987.02|2992.68|2984.98|37
1650254620000|2022-04-18 04:03:40|2993.37|2985.67|2993.25|2985.55|2993.38|2985.68|2993.13|2985.43|25
1650254630000|2022-04-18 04:03:50|2993.27|2985.57|2993.62|2985.92|2994.3|2986.6|2993.18|2985.48|36
1650254640000|2022-04-18 04:04:00|2993.9|2986.2|2994|2986.3|2994|2986.3|2993.59|2985.89|38
1650254650000|2022-04-18 04:04:10|2994.03|2986.33|2993.73|2986.03|2994.06|2986.36|2993.73|2986.03|20
1650254660000|2022-04-18 04:04:20|2994.02|2986.32|2993.71|2986.01|2994.06|2986.36|2993.63|2985.93|26
1650254670000|2022-04-18 04:04:30|2993.7|2986|2994.32|2986.62|2994.35|2986.65|2993.56|2985.86|26
1650254680000|2022-04-18 04:04:40|2994.24|2986.54|2994.43|2986.73|2994.58|2986.88|2994.24|2986.54|24
1650254690000|2022-04-18 04:04:50|2994.42|2986.72|2994.47|2986.77|2994.47|2986.77|2994.41|2986.71|17
1650254700000|2022-04-18 04:05:00|2994.45|2986.75|2994.51|2986.81|2994.51|2986.81|2994.45|2986.75|13
1650254710000|2022-04-18 04:05:10|2994.45|2986.75|2994.83|2987.13|2995|2987.3|2994.45|2986.75|23
1650254720000|2022-04-18 04:05:20|2994.86|2987.16|2995.13|2987.43|2995.42|2987.72|2994.82|2987.12|25
1650254730000|2022-04-18 04:05:30|2995.15|2987.45|2995.1|2987.4|2995.54|2987.84|2994.99|2987.29|32
1650254740000|2022-04-18 04:05:40|2995.11|2987.41|2995.34|2987.64|2995.34|2987.64|2995.09|2987.39|10
1650254750000|2022-04-18 04:05:50|2995.51|2987.81|2995.53|2987.83|2995.94|2988.24|2995.5|2987.8|35
1650254760000|2022-04-18 04:06:00|2995.18|2987.48|2994.96|2987.26|2995.39|2987.69|2994.78|2987.08|38
1650254770000|2022-04-18 04:06:10|2994.95|2987.25|2994.67|2986.97|2995.09|2987.39|2994.67|2986.97|21
1650254780000|2022-04-18 04:06:20|2994.5|2986.8|2994.65|2986.95|2994.85|2987.15|2994.22|2986.52|34
1650254790000|2022-04-18 04:06:30|2994.6|2986.9|2994.29|2986.59|2994.78|2987.08|2994.16|2986.46|32
1650254800000|2022-04-18 04:06:40|2994.3|2986.6|2994.43|2986.73|2994.5|2986.8|2994.22|2986.52|36
1650254810000|2022-04-18 04:06:50|2994.5|2986.8|2993.85|2986.15|2994.59|2986.89|2993.85|2986.15|34
1650254820000|2022-04-18 04:07:00|2993.99|2986.29|2993.77|2986.07|2994.14|2986.44|2993.77|2986.07|29
1650254830000|2022-04-18 04:07:10|2993.78|2986.08|2993.35|2985.65|2993.78|2986.08|2993.35|2985.65|26
1650254840000|2022-04-18 04:07:20|2993.23|2985.53|2993.3|2985.6|2993.61|2985.91|2992.87|2985.17|31
1650254850000|2022-04-18 04:07:30|2993.11|2985.41|2993.05|2985.35|2993.3|2985.6|2992.99|2985.29|25
1650254860000|2022-04-18 04:07:40|2993.09|2985.39|2993.16|2985.46|2993.25|2985.55|2993.06|2985.36|21
1650254870000|2022-04-18 04:07:50|2993.17|2985.47|2993.54|2985.84|2993.71|2986.01|2993.1|2985.4|27
1650254880000|2022-04-18 04:08:00|2993.55|2985.85|2993.53|2985.83|2993.65|2985.95|2993.5|2985.8|18
1650254890000|2022-04-18 04:08:10|2993.54|2985.84|2993.76|2986.06|2993.76|2986.06|2993.47|2985.77|24
1650254900000|2022-04-18 04:08:20|2993.75|2986.05|2993.82|2986.12|2994.29|2986.59|2993.63|2985.93|28
1650254910000|2022-04-18 04:08:30|2993.81|2986.11|2993.84|2986.14|2994.02|2986.32|2993.74|2986.04|30
1650254920000|2022-04-18 04:08:40|2993.87|2986.17|2994.16|2986.46|2994.16|2986.46|2993.8|2986.1|26
1650254930000|2022-04-18 04:08:50|2993.9|2986.2|2993.2|2985.5|2993.9|2986.2|2993.2|2985.5|27
1650254940000|2022-04-18 04:09:00|2993.21|2985.51|2993.29|2985.59|2993.42|2985.72|2993.21|2985.51|30
1650254950000|2022-04-18 04:09:10|2993.3|2985.6|2993.26|2985.56|2993.32|2985.62|2993.1|2985.4|22
1650254960000|2022-04-18 04:09:20|2993.32|2985.62|2993.26|2985.56|2993.42|2985.72|2993.11|2985.41|28
1650254970000|2022-04-18 04:09:30|2993.28|2985.58|2993.09|2985.39|2993.33|2985.63|2992.87|2985.17|31
1650254980000|2022-04-18 04:09:40|2993.1|2985.4|2993.52|2985.82|2993.52|2985.82|2992.32|2984.62|34
1650254990000|2022-04-18 04:09:50|2993.3|2985.6|2993.34|2985.64|2993.39|2985.69|2993.15|2985.45|29
1650255000000|2022-04-18 04:10:00|2993.37|2985.67|2993.31|2985.61|2993.39|2985.69|2993.03|2985.33|28
1650255010000|2022-04-18 04:10:10|2993.15|2985.45|2993.17|2985.47|2993.35|2985.65|2993.12|2985.42|11
1650255020000|2022-04-18 04:10:20|2993.1|2985.4|2992.91|2985.21|2993.1|2985.4|2992.9|2985.2|24
1650255030000|2022-04-18 04:10:30|2992.87|2985.17|2992.13|2984.43|2992.97|2985.27|2992.11|2984.41|33
1650255040000|2022-04-18 04:10:40|2991.96|2984.26|2991.49|2983.79|2992.06|2984.36|2991.28|2983.58|22
1650255050000|2022-04-18 04:10:50|2991.72|2984.02|2991.62|2983.92|2992.2|2984.5|2991.46|2983.76|25
1650255060000|2022-04-18 04:11:00|2990.85|2983.15|2990.83|2983.13|2991.62|2983.92|2990.78|2983.08|12
1650255070000|2022-04-18 04:11:10|2990.76|2983.06|2991.56|2983.86|2991.56|2983.86|2990.76|2983.06|36
1650255080000|2022-04-18 04:11:20|2991.41|2983.71|2991.34|2983.64|2991.42|2983.72|2991.28|2983.58|26
1650255090000|2022-04-18 04:11:30|2991.29|2983.59|2991.22|2983.52|2991.33|2983.63|2991.22|2983.52|27
1650255100000|2022-04-18 04:11:40|2991.23|2983.53|2991.27|2983.57|2991.3|2983.6|2991.18|2983.48|28
1650255110000|2022-04-18 04:11:50|2991.24|2983.54|2991.23|2983.53|2991.32|2983.62|2991.17|2983.47|23
1650255120000|2022-04-18 04:12:00|2991.25|2983.55|2991.2|2983.5|2991.25|2983.55|2991.19|2983.49|19
1650255130000|2022-04-18 04:12:10|2991.19|2983.49|2990.97|2983.27|2991.26|2983.56|2990.73|2983.03|27
1650255140000|2022-04-18 04:12:20|2990.87|2983.17|2991.05|2983.35|2991.05|2983.35|2990.83|2983.13|27
1650255150000|2022-04-18 04:12:30|2990.93|2983.23|2990.06|2982.36|2990.93|2983.23|2990.06|2982.36|19
1650255160000|2022-04-18 04:12:40|2990.08|2982.38|2989.34|2981.64|2990.08|2982.38|2989.27|2981.57|29
1650255170000|2022-04-18 04:12:50|2989.65|2981.95|2987.76|2980.06|2989.65|2981.95|2987.76|2980.06|36
1650255180000|2022-04-18 04:13:00|2987.73|2980.03|2987.37|2979.67|2987.95|2980.25|2987.28|2979.58|29
1650255190000|2022-04-18 04:13:10|2987.36|2979.66|2984.09|2976.39|2987.36|2979.66|2983.64|2975.94|39
1650255200000|2022-04-18 04:13:20|2984.17|2976.47|2984.48|2976.78|2984.56|2976.86|2983.95|2976.25|37
1650255210000|2022-04-18 04:13:30|2984.4|2976.7|2984.56|2976.86|2984.98|2977.28|2984.34|2976.64|32
1650255220000|2022-04-18 04:13:40|2984.73|2977.03|2984.58|2976.88|2984.75|2977.05|2984.24|2976.54|31
1650255230000|2022-04-18 04:13:50|2984.61|2976.91|2984.67|2976.97|2984.86|2977.16|2984.47|2976.77|24
1650255240000|2022-04-18 04:14:00|2984.7|2977|2984.76|2977.06|2984.76|2977.06|2984.37|2976.67|24
1650255250000|2022-04-18 04:14:10|2984.65|2976.95|2984.63|2976.93|2984.74|2977.04|2983.99|2976.29|33
1650255260000|2022-04-18 04:14:20|2984.62|2976.92|2975.4|2967.7|2984.99|2977.29|2975.4|2967.7|39
1650255270000|2022-04-18 04:14:30|2974.85|2967.15|2964.62|2956.92|2974.85|2967.15|2962.4|2954.7|40
1650255280000|2022-04-18 04:14:40|2966.37|2958.67|2967.56|2959.86|2970.16|2962.46|2966.37|2958.67|36
1650255290000|2022-04-18 04:14:50|2967.75|2960.05|2969.54|2961.84|2970.09|2962.39|2967.66|2959.96|29
1650255300000|2022-04-18 04:15:00|2969.32|2961.62|2967.46|2959.76|2969.32|2961.62|2966.59|2958.89|33
1650255310000|2022-04-18 04:15:10|2967.55|2959.85|2967.71|2960.01|2968.5|2960.8|2967.43|2959.73|32
1650255320000|2022-04-18 04:15:20|2967.82|2960.12|2964.97|2957.27|2967.93|2960.23|2964.27|2956.57|28
1650255330000|2022-04-18 04:15:30|2965.82|2958.12|2965.9|2958.2|2967.3|2959.6|2965.33|2957.63|40
1650255340000|2022-04-18 04:15:40|2966.06|2958.36|2967.58|2959.88|2967.58|2959.88|2966.06|2958.36|38
1650255350000|2022-04-18 04:15:50|2967.69|2959.99|2969.26|2961.56|2970.56|2962.86|2967.52|2959.82|38
1650255360000|2022-04-18 04:16:00|2969.49|2961.79|2967.67|2959.97|2969.57|2961.87|2967.67|2959.97|37
1650255370000|2022-04-18 04:16:10|2966.96|2959.26|2966.01|2958.31|2967.15|2959.45|2965.57|2957.87|37
1650255380000|2022-04-18 04:16:20|2966|2958.3|2967.7|2960|2968.37|2960.67|2965.82|2958.12|37
1650255390000|2022-04-18 04:16:30|2967.45|2959.75|2964.66|2956.96|2967.45|2959.75|2964.59|2956.89|40
1650255400000|2022-04-18 04:16:40|2964.01|2956.31|2963.59|2955.89|2964.04|2956.34|2962.84|2955.14|33
1650255410000|2022-04-18 04:16:50|2963.68|2955.98|2963.61|2955.91|2964.05|2956.35|2963.01|2955.31|37
1650255420000|2022-04-18 04:17:00|2963.63|2955.93|2963.19|2955.49|2963.9|2956.2|2962.87|2955.17|34
1650255430000|2022-04-18 04:17:10|2963.22|2955.52|2963.57|2955.87|2964.08|2956.38|2963.19|2955.49|37
1650255440000|2022-04-18 04:17:20|2963.56|2955.86|2963.79|2956.09|2963.89|2956.19|2963.48|2955.78|29
1650255450000|2022-04-18 04:17:30|2963.8|2956.1|2963.86|2956.16|2964.75|2957.05|2963.45|2955.75|39
1650255460000|2022-04-18 04:17:40|2963.63|2955.93|2963.23|2955.53|2964.05|2956.35|2963.23|2955.53|31
1650255470000|2022-04-18 04:17:50|2963.18|2955.48|2963.22|2955.52|2963.53|2955.83|2962.88|2955.18|34
1650255480000|2022-04-18 04:18:00|2963.25|2955.55|2962.43|2954.73|2963.59|2955.89|2962.23|2954.53|34
1650255490000|2022-04-18 04:18:10|2962.65|2954.95|2961.86|2954.16|2962.82|2955.12|2961.6|2953.9|32
1650255500000|2022-04-18 04:18:20|2962.06|2954.36|2960.92|2953.22|2962.06|2954.36|2960.56|2952.86|36
1650255510000|2022-04-18 04:18:30|2960.76|2953.06|2960.5|2952.8|2961.4|2953.7|2959.79|2952.09|38
1650255520000|2022-04-18 04:18:40|2960.51|2952.81|2959.03|2951.33|2960.57|2952.87|2957.7|2950|39
1650255530000|2022-04-18 04:18:50|2959.26|2951.56|2958.31|2950.61|2960.39|2952.69|2958.31|2950.61|39
1650255540000|2022-04-18 04:19:00|2958.61|2950.91|2943.94|2936.24|2958.66|2950.96|2943.94|2936.24|40
1650255550000|2022-04-18 04:19:10|2943.56|2935.86|2940.8|2933.1|2943.94|2936.24|2940.74|2933.04|39
1650255560000|2022-04-18 04:19:20|2940.89|2933.19|2940.22|2932.52|2941.17|2933.47|2940.2|2932.5|37
1650255570000|2022-04-18 04:19:30|2939.54|2931.84|2931.57|2923.87|2939.56|2931.86|2931.47|2923.77|39
1650255580000|2022-04-18 04:19:40|2931.29|2923.59|2914.62|2906.92|2931.29|2923.59|2914.62|2906.92|39
1650255590000|2022-04-18 04:19:50|2915.13|2907.43|2912.05|2904.35|2915.13|2907.43|2910.13|2902.43|40
1650255600000|2022-04-18 04:20:00|2912.64|2904.94|2916.1|2908.4|2916.58|2908.88|2912.18|2904.48|39
1650255610000|2022-04-18 04:20:10|2915.02|2907.32|2921.48|2913.78|2922.18|2914.48|2912.35|2904.65|39
1650255620000|2022-04-18 04:20:20|2921.79|2914.09|2917.89|2910.19|2922.73|2915.03|2917.89|2910.19|40
1650255630000|2022-04-18 04:20:30|2917.51|2909.81|2919.09|2911.39|2920.8|2913.1|2915.12|2907.42|40
1650255640000|2022-04-18 04:20:40|2919.35|2911.65|2916.54|2908.84|2920.88|2913.18|2916.51|2908.81|40
1650255650000|2022-04-18 04:20:50|2916.14|2908.44|2918.05|2910.35|2920.44|2912.74|2916.14|2908.44|39
1650255660000|2022-04-18 04:21:00|2918.51|2910.81|2911.97|2904.27|2919.63|2911.93|2911.97|2904.27|40
1650255670000|2022-04-18 04:21:10|2912.3|2904.6|2918.04|2910.34|2918.04|2910.34|2910.67|2902.97|36
1650255680000|2022-04-18 04:21:20|2918.15|2910.45|2911.25|2903.55|2918.7|2911|2911.08|2903.38|39
1650255690000|2022-04-18 04:21:30|2911.63|2903.93|2917.47|2909.77|2918.12|2910.42|2911.63|2903.93|40
1650255700000|2022-04-18 04:21:40|2917.66|2909.96|2916.73|2909.03|2918.08|2910.38|2916.58|2908.88|40
1650255710000|2022-04-18 04:21:50|2916.6|2908.9|2911.86|2904.16|2916.6|2908.9|2911.86|2904.16|39
1650255720000|2022-04-18 04:22:00|2912.9|2905.2|2921.31|2913.61|2921.8|2914.1|2912.9|2905.2|39
1650255730000|2022-04-18 04:22:10|2921.39|2913.69|2917.73|2910.03|2921.56|2913.86|2916.99|2909.29|39
1650255740000|2022-04-18 04:22:20|2917.67|2909.97|2918.46|2910.76|2918.67|2910.97|2916.4|2908.7|38
1650255750000|2022-04-18 04:22:30|2918.44|2910.74|2916.71|2909.01|2918.86|2911.16|2915.32|2907.62|40
1650255760000|2022-04-18 04:22:40|2916.77|2909.07|2916.46|2908.76|2918.16|2910.46|2916.33|2908.63|39
1650255770000|2022-04-18 04:22:50|2916.71|2909.01|2918.73|2911.03|2918.84|2911.14|2916.47|2908.77|40
1650255780000|2022-04-18 04:23:00|2918.55|2910.85|2920.03|2912.33|2920.8|2913.1|2918.55|2910.85|39
1650255790000|2022-04-18 04:23:10|2919.99|2912.29|2918.32|2910.62|2919.99|2912.29|2917.66|2909.96|39
1650255800000|2022-04-18 04:23:20|2918.2|2910.5|2917.96|2910.26|2919.25|2911.55|2917.4|2909.7|40
1650255810000|2022-04-18 04:23:30|2917.57|2909.87|2918.21|2910.51|2918.23|2910.53|2915.61|2907.91|40
1650255820000|2022-04-18 04:23:40|2918.23|2910.53|2914.35|2906.65|2918.23|2910.53|2914.26|2906.56|40
1650255830000|2022-04-18 04:23:50|2914.09|2906.39|2916.3|2908.6|2919.19|2911.49|2913.3|2905.6|39
1650255840000|2022-04-18 04:24:00|2916.55|2908.85|2910.82|2903.12|2916.55|2908.85|2910.58|2902.88|40
1650255850000|2022-04-18 04:24:10|2911.02|2903.32|2911.82|2904.12|2913.25|2905.55|2911.01|2903.31|40
1650255860000|2022-04-18 04:24:20|2911.52|2903.82|2908.14|2900.44|2911.52|2903.82|2907.72|2900.02|39
1650255870000|2022-04-18 04:24:30|2907.78|2900.08|2909.68|2901.98|2909.68|2901.98|2906.81|2899.11|38
1650255880000|2022-04-18 04:24:40|2909.74|2902.04|2914.65|2906.95|2914.75|2907.05|2909.74|2902.04|40
1650255890000|2022-04-18 04:24:50|2914.72|2907.02|2916.72|2909.02|2916.72|2909.02|2914.34|2906.64|40
1650255900000|2022-04-18 04:25:00|2916.89|2909.19|2917.79|2910.09|2917.79|2910.09|2913.66|2905.96|37
1650255910000|2022-04-18 04:25:10|2918.54|2910.84|2918.94|2911.24|2918.94|2911.24|2917.43|2909.73|34
1650255920000|2022-04-18 04:25:20|2919.03|2911.33|2919.54|2911.84|2919.82|2912.12|2918.13|2910.43|38
1650255930000|2022-04-18 04:25:30|2919.46|2911.76|2917.92|2910.22|2919.48|2911.78|2916.51|2908.81|40
1650255940000|2022-04-18 04:25:40|2917.07|2909.37|2918.09|2910.39|2918.09|2910.39|2914.16|2906.46|40
1650255950000|2022-04-18 04:25:50|2918.11|2910.41|2920.41|2912.71|2921.14|2913.44|2918.08|2910.38|39
1650255960000|2022-04-18 04:26:00|2920.5|2912.8|2916.52|2908.82|2920.81|2913.11|2916.06|2908.36|40
1650255970000|2022-04-18 04:26:10|2916.63|2908.93|2919.55|2911.85|2919.82|2912.12|2916.24|2908.54|40
1650255980000|2022-04-18 04:26:20|2919.33|2911.63|2918.03|2910.33|2919.61|2911.91|2917.93|2910.23|38
1650255990000|2022-04-18 04:26:30|2917.9|2910.2|2917.63|2909.93|2918.77|2911.07|2917.63|2909.93|38
1650256000000|2022-04-18 04:26:40|2917.59|2909.89|2919.42|2911.72|2919.53|2911.83|2917.53|2909.83|36
1650256010000|2022-04-18 04:26:50|2919.49|2911.79|2919.78|2912.08|2919.78|2912.08|2918.31|2910.61|38
1650256020000|2022-04-18 04:27:00|2920.2|2912.5|2920.41|2912.71|2920.5|2912.8|2919.51|2911.81|38
1650256030000|2022-04-18 04:27:10|2920.46|2912.76|2921.28|2913.58|2921.51|2913.81|2920.33|2912.63|38
1650256040000|2022-04-18 04:27:20|2921|2913.3|2920.47|2912.77|2921.57|2913.87|2920.45|2912.75|40
1650256050000|2022-04-18 04:27:30|2920.48|2912.78|2921.43|2913.73|2921.67|2913.97|2919.79|2912.09|37
1650256060000|2022-04-18 04:27:40|2921.49|2913.79|2921.27|2913.57|2921.78|2914.08|2921.07|2913.37|40
1650256070000|2022-04-18 04:27:50|2921.15|2913.45|2919.44|2911.74|2921.52|2913.82|2919.32|2911.62|38
1650256080000|2022-04-18 04:28:00|2918.98|2911.28|2919.38|2911.68|2920.11|2912.41|2918.98|2911.28|38
1650256090000|2022-04-18 04:28:10|2919.4|2911.7|2920.96|2913.26|2921.08|2913.38|2919.3|2911.6|36
1650256100000|2022-04-18 04:28:20|2921.03|2913.33|2921.55|2913.85|2921.73|2914.03|2920.9|2913.2|31
1650256110000|2022-04-18 04:28:30|2921.56|2913.86|2922.05|2914.35|2922.37|2914.67|2921.56|2913.86|28
1650256120000|2022-04-18 04:28:40|2921.7|2914|2921.25|2913.55|2922.28|2914.58|2921.2|2913.5|37
1650256130000|2022-04-18 04:28:50|2921.24|2913.54|2920.82|2913.12|2921.24|2913.54|2920.82|2913.12|37
1650256140000|2022-04-18 04:29:00|2920.57|2912.87|2921.47|2913.77|2921.47|2913.77|2919.49|2911.79|38
1650256150000|2022-04-18 04:29:10|2921.48|2913.78|2921.87|2914.17|2922.58|2914.88|2921.35|2913.65|38
1650256160000|2022-04-18 04:29:20|2921.68|2913.98|2922.58|2914.88|2922.68|2914.98|2920.58|2912.88|36
1650256170000|2022-04-18 04:29:30|2922.43|2914.73|2923.6|2915.9|2923.66|2915.96|2922.38|2914.68|35
1650256180000|2022-04-18 04:29:40|2923.66|2915.96|2924.71|2917.01|2924.86|2917.16|2923.66|2915.96|37
1650256190000|2022-04-18 04:29:50|2924.86|2917.16|2923.56|2915.86|2924.94|2917.24|2923.56|2915.86|33
1650256200000|2022-04-18 04:30:00|2923.04|2915.34|2924.33|2916.63|2924.66|2916.96|2921.73|2914.03|37
1650256210000|2022-04-18 04:30:10|2924.43|2916.73|2924.71|2917.01|2924.84|2917.14|2923.93|2916.23|34
1650256220000|2022-04-18 04:30:20|2924.89|2917.19|2925.39|2917.69|2925.62|2917.92|2924.88|2917.18|28
1650256230000|2022-04-18 04:30:30|2925.38|2917.68|2925.97|2918.27|2926.06|2918.36|2925.23|2917.53|32
1650256240000|2022-04-18 04:30:40|2925.9|2918.2|2926.26|2918.56|2927.53|2919.83|2925.9|2918.2|38
1650256250000|2022-04-18 04:30:50|2926.22|2918.52|2926.95|2919.25|2927.23|2919.53|2926.08|2918.38|36
1650256260000|2022-04-18 04:31:00|2926.92|2919.22|2930.13|2922.43|2930.13|2922.43|2926.92|2919.22|39
1650256270000|2022-04-18 04:31:10|2930.19|2922.49|2930.52|2922.82|2931.04|2923.34|2930.12|2922.42|38
1650256280000|2022-04-18 04:31:20|2930.53|2922.83|2927.3|2919.6|2930.75|2923.05|2927.18|2919.48|40
1650256290000|2022-04-18 04:31:30|2927.51|2919.81|2927.97|2920.27|2927.97|2920.27|2926.57|2918.87|34
1650256300000|2022-04-18 04:31:40|2927.92|2920.22|2927.25|2919.55|2928.07|2920.37|2926.54|2918.84|39
1650256310000|2022-04-18 04:31:50|2927.24|2919.54|2926.51|2918.81|2927.56|2919.86|2926.19|2918.49|37
1650256320000|2022-04-18 04:32:00|2926.53|2918.83|2926.23|2918.53|2926.53|2918.83|2925.91|2918.21|38
1650256330000|2022-04-18 04:32:10|2926.24|2918.54|2927.28|2919.58|2927.48|2919.78|2926.24|2918.54|38
1650256340000|2022-04-18 04:32:20|2927.46|2919.76|2926.79|2919.09|2927.99|2920.29|2926.32|2918.62|38
1650256350000|2022-04-18 04:32:30|2926.6|2918.9|2927.38|2919.68|2927.82|2920.12|2926.6|2918.9|38
1650256360000|2022-04-18 04:32:40|2927.35|2919.65|2927.04|2919.34|2927.35|2919.65|2926.43|2918.73|35
1650256370000|2022-04-18 04:32:50|2927.03|2919.33|2924.48|2916.78|2927.03|2919.33|2924.05|2916.35|36
1650256380000|2022-04-18 04:33:00|2923.98|2916.28|2922.89|2915.19|2924.49|2916.79|2922.68|2914.98|39
1650256390000|2022-04-18 04:33:10|2922.81|2915.11|2922.2|2914.5|2924.17|2916.47|2922.05|2914.35|40
1650256400000|2022-04-18 04:33:20|2922.01|2914.31|2920.74|2913.04|2922.14|2914.44|2919.9|2912.2|37
1650256410000|2022-04-18 04:33:30|2920.63|2912.93|2920.03|2912.33|2920.63|2912.93|2919.98|2912.28|36
1650256420000|2022-04-18 04:33:40|2920.04|2912.34|2921.08|2913.38|2921.51|2913.81|2920|2912.3|34
1650256430000|2022-04-18 04:33:50|2921|2913.3|2920.32|2912.62|2921.35|2913.65|2920.07|2912.37|38
1650256440000|2022-04-18 04:34:00|2920.56|2912.86|2919.95|2912.25|2920.56|2912.86|2919.65|2911.95|37
1650256450000|2022-04-18 04:34:10|2919.91|2912.21|2920.82|2913.12|2922.7|2915|2919.82|2912.12|35
1650256460000|2022-04-18 04:34:20|2920.62|2912.92|2920.98|2913.28|2920.98|2913.28|2920.19|2912.49|39
1650256470000|2022-04-18 04:34:30|2921.16|2913.46|2923.33|2915.63|2923.41|2915.71|2921.16|2913.46|39
1650256480000|2022-04-18 04:34:40|2923.39|2915.69|2923.28|2915.58|2923.39|2915.69|2922.55|2914.85|35
1650256490000|2022-04-18 04:34:50|2923.45|2915.75|2922.44|2914.74|2923.62|2915.92|2922.33|2914.63|37
1650256500000|2022-04-18 04:35:00|2922.39|2914.69|2923.17|2915.47|2923.17|2915.47|2921.38|2913.68|36
1650256510000|2022-04-18 04:35:10|2922.75|2915.05|2921.7|2914|2922.75|2915.05|2921.1|2913.4|37
1650256520000|2022-04-18 04:35:20|2921.48|2913.78|2921.25|2913.55|2921.56|2913.86|2921.11|2913.41|32
1650256530000|2022-04-18 04:35:30|2921.46|2913.76|2920.47|2912.77|2921.46|2913.76|2920.28|2912.58|37
1650256540000|2022-04-18 04:35:40|2920.52|2912.82|2920.66|2912.96|2921.16|2913.46|2920.49|2912.79|34
1650256550000|2022-04-18 04:35:50|2920.81|2913.11|2919.03|2911.33|2920.81|2913.11|2918.39|2910.69|37
1650256560000|2022-04-18 04:36:00|2918.93|2911.23|2918.64|2910.94|2919|2911.3|2918.45|2910.75|37
1650256570000|2022-04-18 04:36:10|2918.63|2910.93|2918.08|2910.38|2918.69|2910.99|2917.91|2910.21|33
1650256580000|2022-04-18 04:36:20|2917.99|2910.29|2918.57|2910.87|2918.64|2910.94|2917.89|2910.19|38
1650256590000|2022-04-18 04:36:30|2918.53|2910.83|2918.24|2910.54|2919.25|2911.55|2917.94|2910.24|37
1650256600000|2022-04-18 04:36:40|2917.71|2910.01|2917.58|2909.88|2918.1|2910.4|2916.21|2908.51|40
1650256610000|2022-04-18 04:36:50|2917.48|2909.78|2917.13|2909.43|2917.84|2910.14|2917.07|2909.37|33
1650256620000|2022-04-18 04:37:00|2917.53|2909.83|2917.5|2909.8|2917.93|2910.23|2917.02|2909.32|37
1650256630000|2022-04-18 04:37:10|2917.06|2909.36|2917.1|2909.4|2918.37|2910.67|2917|2909.3|37
1650256640000|2022-04-18 04:37:20|2917.09|2909.39|2917.31|2909.61|2918.16|2910.46|2917.01|2909.31|39
1650256650000|2022-04-18 04:37:30|2917.26|2909.56|2916.71|2909.01|2917.48|2909.78|2916.66|2908.96|35
1650256660000|2022-04-18 04:37:40|2916.62|2908.92|2916.69|2908.99|2917.11|2909.41|2916.53|2908.83|30
1650256670000|2022-04-18 04:37:50|2916.72|2909.02|2916.69|2908.99|2916.78|2909.08|2916.36|2908.66|30
1650256680000|2022-04-18 04:38:00|2916.51|2908.81|2917.01|2909.31|2917.77|2910.07|2916.51|2908.81|38
1650256690000|2022-04-18 04:38:10|2917.05|2909.35|2916.64|2908.94|2917.05|2909.35|2916.59|2908.89|28
1650256700000|2022-04-18 04:38:20|2916.59|2908.89|2917.03|2909.33|2917.19|2909.49|2916.59|2908.89|29
1650256710000|2022-04-18 04:38:30|2916.98|2909.28|2916.76|2909.06|2917.18|2909.48|2916.62|2908.92|25
1650256720000|2022-04-18 04:38:40|2916.83|2909.13|2917.09|2909.39|2917.16|2909.46|2916.77|2909.07|27
1650256730000|2022-04-18 04:38:50|2917.07|2909.37|2917.64|2909.94|2917.77|2910.07|2917.03|2909.33|24
1650256740000|2022-04-18 04:39:00|2917.78|2910.08|2919.01|2911.31|2919.11|2911.41|2917.58|2909.88|38
1650256750000|2022-04-18 04:39:10|2919.05|2911.35|2919.61|2911.91|2919.96|2912.26|2918.9|2911.2|37
1650256760000|2022-04-18 04:39:20|2919.6|2911.9|2918.77|2911.07|2919.6|2911.9|2918.62|2910.92|34
1650256770000|2022-04-18 04:39:30|2918.92|2911.22|2919.51|2911.81|2919.51|2911.81|2918.72|2911.02|36
1650256780000|2022-04-18 04:39:40|2919.43|2911.73|2920.73|2913.03|2920.76|2913.06|2919.08|2911.38|33
1650256790000|2022-04-18 04:39:50|2920.75|2913.05|2922.09|2914.39|2922.45|2914.75|2920.28|2912.58|35
1650256800000|2022-04-18 04:40:00|2922.5|2914.8|2922.93|2915.23|2923.15|2915.45|2922.23|2914.53|36
1650256810000|2022-04-18 04:40:10|2922.88|2915.18|2924.04|2916.34|2924.6|2916.9|2922.6|2914.9|40
1650256820000|2022-04-18 04:40:20|2923.99|2916.29|2924.25|2916.55|2924.36|2916.66|2923.99|2916.29|32
1650256830000|2022-04-18 04:40:30|2924.53|2916.83|2924.84|2917.14|2925.52|2917.82|2924.25|2916.55|34
1650256840000|2022-04-18 04:40:40|2924.85|2917.15|2923.34|2915.64|2924.85|2917.15|2922.85|2915.15|34
1650256850000|2022-04-18 04:40:50|2923.29|2915.59|2921.28|2913.58|2923.33|2915.63|2921.06|2913.36|34
1650256860000|2022-04-18 04:41:00|2921.06|2913.36|2921.72|2914.02|2922.44|2914.74|2921.06|2913.36|34
1650256870000|2022-04-18 04:41:10|2921.68|2913.98|2921.4|2913.7|2922.29|2914.59|2921.12|2913.42|36
1650256880000|2022-04-18 04:41:20|2921.33|2913.63|2921.15|2913.45|2921.33|2913.63|2921.02|2913.32|22
1650256890000|2022-04-18 04:41:30|2921.35|2913.65|2919.77|2912.07|2921.4|2913.7|2919.37|2911.67|35
1650256900000|2022-04-18 04:41:40|2920.08|2912.38|2919.95|2912.25|2920.52|2912.82|2919.75|2912.05|40
1650256910000|2022-04-18 04:41:50|2919.96|2912.26|2919.31|2911.61|2920.11|2912.41|2918.69|2910.99|38
1650256920000|2022-04-18 04:42:00|2919.35|2911.65|2918.68|2910.98|2919.68|2911.98|2918.68|2910.98|32
1650256930000|2022-04-18 04:42:10|2918.25|2910.55|2917.71|2910.01|2918.25|2910.55|2917.52|2909.82|38
1650256940000|2022-04-18 04:42:20|2917.76|2910.06|2916.94|2909.24|2917.76|2910.06|2916.74|2909.04|36
1650256950000|2022-04-18 04:42:30|2917|2909.3|2916.11|2908.41|2917.87|2910.17|2916.03|2908.33|38
1650256960000|2022-04-18 04:42:40|2916.26|2908.56|2915.21|2907.51|2916.26|2908.56|2914.53|2906.83|37
1650256970000|2022-04-18 04:42:50|2915.11|2907.41|2914.5|2906.8|2915.11|2907.41|2914.27|2906.57|34
1650256980000|2022-04-18 04:43:00|2914.45|2906.75|2915.67|2907.97|2915.8|2908.1|2913.9|2906.2|31
1650256990000|2022-04-18 04:43:10|2915.69|2907.99|2917.72|2910.02|2917.75|2910.05|2915.65|2907.95|36
1650257000000|2022-04-18 04:43:20|2917.77|2910.07|2919.44|2911.74|2919.61|2911.91|2917.77|2910.07|36
1650257010000|2022-04-18 04:43:30|2919.74|2912.04|2921.98|2914.28|2921.98|2914.28|2919.65|2911.95|37
1650257020000|2022-04-18 04:43:40|2921.93|2914.23|2919.32|2911.62|2922.11|2914.41|2919.24|2911.54|36
1650257030000|2022-04-18 04:43:50|2919.34|2911.64|2919|2911.3|2919.36|2911.66|2918.79|2911.09|35
1650257040000|2022-04-18 04:44:00|2919.02|2911.32|2919.14|2911.44|2919.19|2911.49|2918.91|2911.21|34
1650257050000|2022-04-18 04:44:10|2919.19|2911.49|2919.23|2911.53|2920.76|2913.06|2919.13|2911.43|36
1650257060000|2022-04-18 04:44:20|2919.19|2911.49|2918.97|2911.27|2919.34|2911.64|2918.97|2911.27|38
1650257070000|2022-04-18 04:44:30|2918.99|2911.29|2919.57|2911.87|2919.59|2911.89|2918.92|2911.22|29
1650257080000|2022-04-18 04:44:40|2919.56|2911.86|2919.44|2911.74|2919.64|2911.94|2919.43|2911.73|31
1650257090000|2022-04-18 04:44:50|2919.46|2911.76|2919.39|2911.69|2919.75|2912.05|2919.36|2911.66|24
1650257100000|2022-04-18 04:45:00|2919.34|2911.64|2920.58|2912.88|2920.66|2912.96|2919.3|2911.6|29
1650257110000|2022-04-18 04:45:10|2920.7|2913|2921.64|2913.94|2921.66|2913.96|2920.7|2913|21
1650257120000|2022-04-18 04:45:20|2921.5|2913.8|2921.91|2914.21|2922.03|2914.33|2921.18|2913.48|26
1650257130000|2022-04-18 04:45:30|2921.77|2914.07|2918.46|2910.76|2922.06|2914.36|2918.35|2910.65|35
1650257140000|2022-04-18 04:45:40|2918.58|2910.88|2918.52|2910.82|2918.65|2910.95|2918.32|2910.62|33
1650257150000|2022-04-18 04:45:50|2918.47|2910.77|2920.43|2912.73|2920.6|2912.9|2918.47|2910.77|36
1650257160000|2022-04-18 04:46:00|2920.44|2912.74|2920.58|2912.88|2921.22|2913.52|2920.11|2912.41|33
1650257170000|2022-04-18 04:46:10|2920.62|2912.92|2920.24|2912.54|2920.81|2913.11|2920.17|2912.47|38
1650257180000|2022-04-18 04:46:20|2920.29|2912.59|2921.25|2913.55|2921.65|2913.95|2920.27|2912.57|39
1650257190000|2022-04-18 04:46:30|2921.22|2913.52|2918.82|2911.12|2921.25|2913.55|2918.82|2911.12|36
1650257200000|2022-04-18 04:46:40|2918.87|2911.17|2918.6|2910.9|2918.97|2911.27|2918.6|2910.9|34
1650257210000|2022-04-18 04:46:50|2918.59|2910.89|2917.91|2910.21|2919.06|2911.36|2917.9|2910.2|34
1650257220000|2022-04-18 04:47:00|2917.89|2910.19|2917.77|2910.07|2918.38|2910.68|2917.11|2909.41|37
1650257230000|2022-04-18 04:47:10|2917.81|2910.11|2919.14|2911.44|2919.55|2911.85|2917.81|2910.11|36
1650257240000|2022-04-18 04:47:20|2919.04|2911.34|2920.24|2912.54|2920.24|2912.54|2918.92|2911.22|32
1650257250000|2022-04-18 04:47:30|2920.21|2912.51|2920.43|2912.73|2920.46|2912.76|2920.21|2912.51|31
1650257260000|2022-04-18 04:47:40|2920.36|2912.66|2920|2912.3|2920.44|2912.74|2920|2912.3|18
1650257270000|2022-04-18 04:47:50|2919.96|2912.26|2919.38|2911.68|2920.02|2912.32|2919.18|2911.48|38
1650257280000|2022-04-18 04:48:00|2919.37|2911.67|2919.61|2911.91|2919.61|2911.91|2918.97|2911.27|30
1650257290000|2022-04-18 04:48:10|2919.66|2911.96|2919.14|2911.44|2919.7|2912|2919.06|2911.36|37
1650257300000|2022-04-18 04:48:20|2919.17|2911.47|2919.09|2911.39|2919.45|2911.75|2919.09|2911.39|29
1650257310000|2022-04-18 04:48:30|2919.07|2911.37|2919.1|2911.4|2919.42|2911.72|2918.95|2911.25|35
1650257320000|2022-04-18 04:48:40|2919.13|2911.43|2919.98|2912.28|2920.06|2912.36|2919.13|2911.43|30
1650257330000|2022-04-18 04:48:50|2920|2912.3|2917.57|2909.87|2920|2912.3|2917.38|2909.68|35
1650257340000|2022-04-18 04:49:00|2917.68|2909.98|2916.92|2909.22|2917.68|2909.98|2916.79|2909.09|36
1650257350000|2022-04-18 04:49:10|2916.93|2909.23|2915.55|2907.85|2917.42|2909.72|2915.18|2907.48|38
1650257360000|2022-04-18 04:49:20|2915.46|2907.76|2917.98|2910.28|2918.09|2910.39|2914.85|2907.15|40
1650257370000|2022-04-18 04:49:30|2917.95|2910.25|2917.65|2909.95|2918.15|2910.45|2917.61|2909.91|36
1650257380000|2022-04-18 04:49:40|2917.71|2910.01|2917.54|2909.84|2918.02|2910.32|2917.52|2909.82|32
1650257390000|2022-04-18 04:49:50|2917.52|2909.82|2918.52|2910.82|2918.52|2910.82|2917.41|2909.71|37
1650257400000|2022-04-18 04:50:00|2918.61|2910.91|2919.38|2911.68|2919.46|2911.76|2918.6|2910.9|37
1650257410000|2022-04-18 04:50:10|2919.3|2911.6|2920.01|2912.31|2920.32|2912.62|2919.3|2911.6|25
1650257420000|2022-04-18 04:50:20|2920.09|2912.39|2919.58|2911.88|2920.22|2912.52|2918.75|2911.05|29
1650257430000|2022-04-18 04:50:30|2919.51|2911.81|2919.53|2911.83|2919.78|2912.08|2919.28|2911.58|27
1650257440000|2022-04-18 04:50:40|2919.37|2911.67|2919.66|2911.96|2919.67|2911.97|2919.37|2911.67|22
1650257450000|2022-04-18 04:50:50|2919.64|2911.94|2919.75|2912.05|2920.36|2912.66|2919.21|2911.51|29
1650257460000|2022-04-18 04:51:00|2919.82|2912.12|2920.64|2912.94|2920.69|2912.99|2919.53|2911.83|33
1650257470000|2022-04-18 04:51:10|2920.65|2912.95|2920.26|2912.56|2920.71|2913.01|2919.94|2912.24|37
1650257480000|2022-04-18 04:51:20|2920.19|2912.49|2920.3|2912.6|2921.2|2913.5|2920.14|2912.44|35
1650257490000|2022-04-18 04:51:30|2920.6|2912.9|2921.36|2913.66|2921.39|2913.69|2920.28|2912.58|35
1650257500000|2022-04-18 04:51:40|2921.37|2913.67|2921.78|2914.08|2922.35|2914.65|2920.42|2912.72|34
1650257510000|2022-04-18 04:51:50|2922.23|2914.53|2921.78|2914.08|2922.32|2914.62|2921.54|2913.84|27
1650257520000|2022-04-18 04:52:00|2921.87|2914.17|2919.86|2912.16|2922.23|2914.53|2919.77|2912.07|36
1650257530000|2022-04-18 04:52:10|2919.81|2912.11|2920.65|2912.95|2920.65|2912.95|2919.77|2912.07|34
1650257540000|2022-04-18 04:52:20|2920.67|2912.97|2919.93|2912.23|2920.7|2913|2919.69|2911.99|33
1650257550000|2022-04-18 04:52:30|2919.96|2912.26|2919.77|2912.07|2920.07|2912.37|2919.73|2912.03|31
1650257560000|2022-04-18 04:52:40|2919.64|2911.94|2917.37|2909.67|2919.64|2911.94|2916.89|2909.19|40
1650257570000|2022-04-18 04:52:50|2917.41|2909.71|2917.26|2909.56|2917.99|2910.29|2916.95|2909.25|39
1650257580000|2022-04-18 04:53:00|2917.19|2909.49|2918.04|2910.34|2918.04|2910.34|2916.1|2908.4|40
1650257590000|2022-04-18 04:53:10|2917.89|2910.19|2919.28|2911.58|2920.11|2912.41|2917.89|2910.19|38
1650257600000|2022-04-18 04:53:20|2919.26|2911.56|2918.29|2910.59|2919.37|2911.67|2917.92|2910.22|37
1650257610000|2022-04-18 04:53:30|2918.24|2910.54|2918.83|2911.13|2919.21|2911.51|2917.6|2909.9|37
1650257620000|2022-04-18 04:53:40|2918.82|2911.12|2917.47|2909.77|2918.82|2911.12|2917.47|2909.77|26
1650257630000|2022-04-18 04:53:50|2917.41|2909.71|2917.41|2909.71|2918.09|2910.39|2917.22|2909.52|37
1650257640000|2022-04-18 04:54:00|2917.42|2909.72|2918.94|2911.24|2919.14|2911.44|2917.42|2909.72|35
1650257650000|2022-04-18 04:54:10|2919.03|2911.33|2918.43|2910.73|2919.03|2911.33|2917.79|2910.09|35
1650257660000|2022-04-18 04:54:20|2918.18|2910.48|2917.16|2909.46|2918.26|2910.56|2917.16|2909.46|37
1650257670000|2022-04-18 04:54:30|2917.12|2909.42|2919.04|2911.34|2919.7|2912|2916.56|2908.86|36
1650257680000|2022-04-18 04:54:40|2919.12|2911.42|2919.05|2911.35|2919.23|2911.53|2918.62|2910.92|32
1650257690000|2022-04-18 04:54:50|2919.1|2911.4|2918.85|2911.15|2919.55|2911.85|2918.85|2911.15|34
1650257700000|2022-04-18 04:55:00|2918.87|2911.17|2918.88|2911.18|2919.52|2911.82|2918.8|2911.1|33
1650257710000|2022-04-18 04:55:10|2918.92|2911.22|2919|2911.3|2919.14|2911.44|2918.9|2911.2|23
1650257720000|2022-04-18 04:55:20|2918.98|2911.28|2919|2911.3|2919.13|2911.43|2918.74|2911.04|27
1650257730000|2022-04-18 04:55:30|2918.74|2911.04|2918.13|2910.43|2919.1|2911.4|2917.78|2910.08|36
1650257740000|2022-04-18 04:55:40|2918.21|2910.51|2917.14|2909.44|2918.24|2910.54|2917.1|2909.4|35
1650257750000|2022-04-18 04:55:50|2917.25|2909.55|2915.57|2907.87|2917.35|2909.65|2915.5|2907.8|38
1650257760000|2022-04-18 04:56:00|2915.91|2908.21|2918.43|2910.73|2918.82|2911.12|2915.72|2908.02|36
1650257770000|2022-04-18 04:56:10|2918.39|2910.69|2918.85|2911.15|2919.17|2911.47|2918.08|2910.38|31
1650257780000|2022-04-18 04:56:20|2918.84|2911.14|2919.11|2911.41|2919.11|2911.41|2918.82|2911.12|24
1650257790000|2022-04-18 04:56:30|2919.17|2911.47|2918.98|2911.28|2919.17|2911.47|2918.97|2911.27|14
1650257800000|2022-04-18 04:56:40|2919.04|2911.34|2919.26|2911.56|2919.26|2911.56|2918.72|2911.02|16
1650257810000|2022-04-18 04:56:50|2919.35|2911.65|2919.93|2912.23|2920.13|2912.43|2919.07|2911.37|37
1650257820000|2022-04-18 04:57:00|2919.96|2912.26|2920.12|2912.42|2920.33|2912.63|2919.47|2911.77|37
1650257830000|2022-04-18 04:57:10|2920.1|2912.4|2918.98|2911.28|2920.33|2912.63|2918.82|2911.12|32
1650257840000|2022-04-18 04:57:20|2919|2911.3|2916.59|2908.89|2919|2911.3|2916.3|2908.6|37
1650257850000|2022-04-18 04:57:30|2916.46|2908.76|2915.61|2907.91|2916.76|2909.06|2915.57|2907.87|37
1650257860000|2022-04-18 04:57:40|2915.57|2907.87|2915.74|2908.04|2915.79|2908.09|2914.91|2907.21|37
1650257870000|2022-04-18 04:57:50|2915.61|2907.91|2916|2908.3|2916.3|2908.6|2915.49|2907.79|36
1650257880000|2022-04-18 04:58:00|2915.97|2908.27|2915.64|2907.94|2916.67|2908.97|2915.3|2907.6|37
1650257890000|2022-04-18 04:58:10|2915.65|2907.95|2916.49|2908.79|2916.85|2909.15|2915.59|2907.89|33
1650257900000|2022-04-18 04:58:20|2916.89|2909.19|2916.43|2908.73|2916.89|2909.19|2916.28|2908.58|25
1650257910000|2022-04-18 04:58:30|2916.53|2908.83|2917.32|2909.62|2917.65|2909.95|2916.43|2908.73|39
1650257920000|2022-04-18 04:58:40|2917.31|2909.61|2916.61|2908.91|2917.31|2909.61|2916.28|2908.58|37
1650257930000|2022-04-18 04:58:50|2916.89|2909.19|2916.54|2908.84|2917.17|2909.47|2916.4|2908.7|37
1650257940000|2022-04-18 04:59:00|2916.51|2908.81|2916.72|2909.02|2917.22|2909.52|2916.09|2908.39|36
1650257950000|2022-04-18 04:59:10|2916.53|2908.83|2916.27|2908.57|2916.76|2909.06|2916.27|2908.57|30
1650257960000|2022-04-18 04:59:20|2916.24|2908.54|2917.67|2909.97|2917.67|2909.97|2915.63|2907.93|32
1650257970000|2022-04-18 04:59:30|2917.71|2910.01|2916.77|2909.07|2917.94|2910.24|2916.77|2909.07|29
1650257980000|2022-04-18 04:59:40|2916.86|2909.16|2917.15|2909.45|2918.15|2910.45|2916.77|2909.07|28
1650257990000|2022-04-18 04:59:50|2916.95|2909.25|2916.75|2909.05|2917.32|2909.62|2916.35|2908.65|34
1650258000000|2022-04-18 05:00:00|2916.93|2909.23|2913.95|2906.25|2916.96|2909.26|2913.4|2905.7|38
1650258010000|2022-04-18 05:00:10|2914|2906.3|2917.34|2909.64|2917.94|2910.24|2913.53|2905.83|38
1650258020000|2022-04-18 05:00:20|2917.02|2909.32|2919.06|2911.36|2920.01|2912.31|2917.02|2909.32|37
1650258030000|2022-04-18 05:00:30|2919.2|2911.5|2919.23|2911.53|2919.81|2912.11|2918.95|2911.25|36
1650258040000|2022-04-18 05:00:40|2919.25|2911.55|2919.01|2911.31|2919.66|2911.96|2918.91|2911.21|34
1650258050000|2022-04-18 05:00:50|2918.89|2911.19|2918.33|2910.63|2919.03|2911.33|2918.14|2910.44|36
1650258060000|2022-04-18 05:01:00|2918.31|2910.61|2919.03|2911.33|2919.62|2911.92|2918.09|2910.39|35
1650258070000|2022-04-18 05:01:10|2918.91|2911.21|2918.92|2911.22|2919.05|2911.35|2918.91|2911.21|24
1650258080000|2022-04-18 05:01:20|2919.05|2911.35|2919.19|2911.49|2919.3|2911.6|2918.78|2911.08|32
1650258090000|2022-04-18 05:01:30|2919.17|2911.47|2919.13|2911.43|2919.27|2911.57|2918.64|2910.94|35
1650258100000|2022-04-18 05:01:40|2919.12|2911.42|2919.94|2912.24|2920.33|2912.63|2919.12|2911.42|32
1650258110000|2022-04-18 05:01:50|2919.57|2911.87|2919.81|2912.11|2920.24|2912.54|2919.57|2911.87|29
1650258120000|2022-04-18 05:02:00|2919.86|2912.16|2919.9|2912.2|2920.58|2912.88|2919.4|2911.7|30
1650258130000|2022-04-18 05:02:10|2920.67|2912.97|2919.74|2912.04|2920.67|2912.97|2919.61|2911.91|23
1650258140000|2022-04-18 05:02:20|2919.61|2911.91|2919.77|2912.07|2920.31|2912.61|2919.61|2911.91|27
1650258150000|2022-04-18 05:02:30|2919.86|2912.16|2920.42|2912.72|2920.53|2912.83|2919.77|2912.07|22
1650258160000|2022-04-18 05:02:40|2920.43|2912.73|2920.28|2912.58|2920.56|2912.86|2919.94|2912.24|31
1650258170000|2022-04-18 05:02:50|2920.27|2912.57|2920.62|2912.92|2921.4|2913.7|2920.2|2912.5|26
1650258180000|2022-04-18 05:03:00|2920.6|2912.9|2920.68|2912.98|2921.41|2913.71|2920.4|2912.7|35
1650258190000|2022-04-18 05:03:10|2921.23|2913.53|2920.3|2912.6|2921.27|2913.57|2920.3|2912.6|30
1650258200000|2022-04-18 05:03:20|2920.12|2912.42|2918.48|2910.78|2920.12|2912.42|2918.48|2910.78|37
1650258210000|2022-04-18 05:03:30|2918.27|2910.57|2916.45|2908.75|2918.27|2910.57|2916.2|2908.5|35
1650258220000|2022-04-18 05:03:40|2916.28|2908.58|2915.73|2908.03|2916.41|2908.71|2915.32|2907.62|40
1650258230000|2022-04-18 05:03:50|2915.74|2908.04|2915.76|2908.06|2915.87|2908.17|2914.8|2907.1|38
1650258240000|2022-04-18 05:04:00|2915.71|2908.01|2915.73|2908.03|2915.92|2908.22|2915.56|2907.86|37
1650258250000|2022-04-18 05:04:10|2915.88|2908.18|2916.65|2908.95|2916.78|2909.08|2915.31|2907.61|39
1650258260000|2022-04-18 05:04:20|2916.57|2908.87|2916.17|2908.47|2916.57|2908.87|2915.86|2908.16|37
1650258270000|2022-04-18 05:04:30|2916|2908.3|2916.94|2909.24|2916.94|2909.24|2916|2908.3|32
1650258280000|2022-04-18 05:04:40|2916.86|2909.16|2916.61|2908.91|2916.87|2909.17|2916.33|2908.63|35
1650258290000|2022-04-18 05:04:50|2916.35|2908.65|2916.21|2908.51|2916.9|2909.2|2916.21|2908.51|32
1650258300000|2022-04-18 05:05:00|2916.17|2908.47|2915.86|2908.16|2916.43|2908.73|2915.68|2907.98|37
1650258310000|2022-04-18 05:05:10|2916.19|2908.49|2916.1|2908.4|2916.51|2908.81|2915.72|2908.02|25
1650258320000|2022-04-18 05:05:20|2916.32|2908.62|2911.73|2904.03|2916.32|2908.62|2911.73|2904.03|38
1650258330000|2022-04-18 05:05:30|2911.61|2903.91|2907.34|2899.64|2911.74|2904.04|2907.28|2899.58|38
1650258340000|2022-04-18 05:05:40|2907.86|2900.16|2909.65|2901.95|2911.72|2904.02|2907.4|2899.7|38
1650258350000|2022-04-18 05:05:50|2909.21|2901.51|2910.62|2902.92|2910.65|2902.95|2907.41|2899.71|39
1650258360000|2022-04-18 05:06:00|2910.56|2902.86|2908.17|2900.47|2911.07|2903.37|2907.88|2900.18|39
1650258370000|2022-04-18 05:06:10|2908.34|2900.64|2909.35|2901.65|2909.35|2901.65|2907.85|2900.15|37
1650258380000|2022-04-18 05:06:20|2909.49|2901.79|2913.16|2905.46|2914.74|2907.04|2909.12|2901.42|39
1650258390000|2022-04-18 05:06:30|2913.05|2905.35|2912.28|2904.58|2913.05|2905.35|2910.5|2902.8|39
1650258400000|2022-04-18 05:06:40|2912.17|2904.47|2912.67|2904.97|2912.94|2905.24|2911.99|2904.29|38
1650258410000|2022-04-18 05:06:50|2912.71|2905.01|2914.21|2906.51|2914.3|2906.6|2912.18|2904.48|36
1650258420000|2022-04-18 05:07:00|2914.15|2906.45|2914.17|2906.47|2915.03|2907.33|2913.8|2906.1|40
1650258430000|2022-04-18 05:07:10|2914.13|2906.43|2913.04|2905.34|2914.62|2906.92|2913.04|2905.34|37
1650258440000|2022-04-18 05:07:20|2912.94|2905.24|2912.86|2905.16|2913.21|2905.51|2911.64|2903.94|36
1650258450000|2022-04-18 05:07:30|2912.84|2905.14|2913.17|2905.47|2913.38|2905.68|2912.32|2904.62|36
1650258460000|2022-04-18 05:07:40|2913.26|2905.56|2914.57|2906.87|2915.31|2907.61|2913.23|2905.53|37
1650258470000|2022-04-18 05:07:50|2914.69|2906.99|2913.56|2905.86|2915.04|2907.34|2913.22|2905.52|37
1650258480000|2022-04-18 05:08:00|2913.6|2905.9|2911.59|2903.89|2913.64|2905.94|2911.59|2903.89|33
1650258490000|2022-04-18 05:08:10|2911.57|2903.87|2910.96|2903.26|2911.84|2904.14|2910.52|2902.82|40
1650258500000|2022-04-18 05:08:20|2911.43|2903.73|2913.42|2905.72|2913.5|2905.8|2911.43|2903.73|35
1650258510000|2022-04-18 05:08:30|2913.43|2905.73|2913.06|2905.36|2913.72|2906.02|2912.74|2905.04|35
1650258520000|2022-04-18 05:08:40|2913.07|2905.37|2913.07|2905.37|2913.43|2905.73|2912.64|2904.94|35
1650258530000|2022-04-18 05:08:50|2913.08|2905.38|2912.38|2904.68|2913.08|2905.38|2912.05|2904.35|37
1650258540000|2022-04-18 05:09:00|2912.4|2904.7|2912.16|2904.46|2912.59|2904.89|2911.76|2904.06|34
1650258550000|2022-04-18 05:09:10|2912.19|2904.49|2912.12|2904.42|2912.36|2904.66|2911.96|2904.26|34
1650258560000|2022-04-18 05:09:20|2912.11|2904.41|2912.65|2904.95|2913.3|2905.6|2911.95|2904.25|37
1650258570000|2022-04-18 05:09:30|2912.64|2904.94|2912.95|2905.25|2913.66|2905.96|2912.64|2904.94|29
1650258580000|2022-04-18 05:09:40|2912.88|2905.18|2912.07|2904.37|2912.89|2905.19|2912.05|2904.35|17
1650258590000|2022-04-18 05:09:50|2912.05|2904.35|2911.64|2903.94|2912.08|2904.38|2911.46|2903.76|31
1650258600000|2022-04-18 05:10:00|2911.54|2903.84|2911.49|2903.79|2912.38|2904.68|2911.49|2903.79|38
1650258610000|2022-04-18 05:10:10|2911.8|2904.1|2912.83|2905.13|2912.83|2905.13|2911.6|2903.9|35
1650258620000|2022-04-18 05:10:20|2912.77|2905.07|2915.35|2907.65|2916.01|2908.31|2912.67|2904.97|37
1650258630000|2022-04-18 05:10:30|2915.43|2907.73|2915.8|2908.1|2916.01|2908.31|2914.94|2907.24|34
1650258640000|2022-04-18 05:10:40|2915.34|2907.64|2915.02|2907.32|2915.5|2907.8|2914.89|2907.19|35
1650258650000|2022-04-18 05:10:50|2915.01|2907.31|2914.97|2907.27|2915.24|2907.54|2914.47|2906.77|33
1650258660000|2022-04-18 05:11:00|2914.79|2907.09|2915.03|2907.33|2915.3|2907.6|2914.62|2906.92|39
1650258670000|2022-04-18 05:11:10|2915.34|2907.64|2915.94|2908.24|2915.96|2908.26|2915.09|2907.39|31
1650258680000|2022-04-18 05:11:20|2915.98|2908.28|2915.75|2908.05|2915.98|2908.28|2915.24|2907.54|37
1650258690000|2022-04-18 05:11:30|2915.7|2908|2915.24|2907.54|2915.7|2908|2915.08|2907.38|26
1650258700000|2022-04-18 05:11:40|2915.25|2907.55|2916.59|2908.89|2917.03|2909.33|2915.21|2907.51|34
1650258710000|2022-04-18 05:11:50|2916.47|2908.77|2917.04|2909.34|2917.04|2909.34|2916.47|2908.77|35
1650258720000|2022-04-18 05:12:00|2917.01|2909.31|2918.17|2910.47|2918.43|2910.73|2916.68|2908.98|37
1650258730000|2022-04-18 05:12:10|2917.99|2910.29|2918.41|2910.71|2918.51|2910.81|2916.96|2909.26|34
1650258740000|2022-04-18 05:12:20|2918.46|2910.76|2918.94|2911.24|2919.47|2911.77|2918.31|2910.61|37
1650258750000|2022-04-18 05:12:30|2919.19|2911.49|2919.23|2911.53|2920.18|2912.48|2918.8|2911.1|36
1650258760000|2022-04-18 05:12:40|2919.03|2911.33|2919.01|2911.31|2919.94|2912.24|2918.36|2910.66|37
1650258770000|2022-04-18 05:12:50|2919.09|2911.39|2919.36|2911.66|2919.52|2911.82|2918.57|2910.87|37
1650258780000|2022-04-18 05:13:00|2919.44|2911.74|2919.15|2911.45|2919.68|2911.98|2918.83|2911.13|34
1650258790000|2022-04-18 05:13:10|2919.13|2911.43|2919.73|2912.03|2920.01|2912.31|2918.7|2911|30
1650258800000|2022-04-18 05:13:20|2919.77|2912.07|2918.98|2911.28|2919.84|2912.14|2918.95|2911.25|34
1650258810000|2022-04-18 05:13:30|2918.92|2911.22|2920.2|2912.5|2920.2|2912.5|2918.86|2911.16|32
1650258820000|2022-04-18 05:13:40|2920.05|2912.35|2919.47|2911.77|2920.05|2912.35|2919.04|2911.34|32
1650258830000|2022-04-18 05:13:50|2919.48|2911.78|2919.01|2911.31|2919.84|2912.14|2918.85|2911.15|30
1650258840000|2022-04-18 05:14:00|2918.96|2911.26|2919.25|2911.55|2919.64|2911.94|2918.65|2910.95|35
1650258850000|2022-04-18 05:14:10|2919.29|2911.59|2919.45|2911.75|2919.97|2912.27|2919.15|2911.45|32
1650258860000|2022-04-18 05:14:20|2919.51|2911.81|2919.45|2911.75|2919.81|2912.11|2919.39|2911.69|31
1650258870000|2022-04-18 05:14:30|2919.51|2911.81|2920.09|2912.39|2920.09|2912.39|2919.45|2911.75|27
1650258880000|2022-04-18 05:14:40|2920.23|2912.53|2921.04|2913.34|2921.21|2913.51|2920.01|2912.31|32
1650258890000|2022-04-18 05:14:50|2921.06|2913.36|2921.38|2913.68|2921.69|2913.99|2920.73|2913.03|35
1650258900000|2022-04-18 05:15:00|2921.41|2913.71|2922.19|2914.49|2922.51|2914.81|2921.06|2913.36|38
1650258910000|2022-04-18 05:15:10|2922.21|2914.51|2923.25|2915.55|2923.26|2915.56|2921.96|2914.26|37
1650258920000|2022-04-18 05:15:20|2923.08|2915.38|2923.68|2915.98|2923.83|2916.13|2922.42|2914.72|34
1650258930000|2022-04-18 05:15:30|2923.82|2916.12|2924.76|2917.06|2924.89|2917.19|2923.69|2915.99|32
1650258940000|2022-04-18 05:15:40|2924.73|2917.03|2925.42|2917.72|2925.55|2917.85|2924.08|2916.38|35
1650258950000|2022-04-18 05:15:50|2925.22|2917.52|2924.78|2917.08|2925.3|2917.6|2924.69|2916.99|37
1650258960000|2022-04-18 05:16:00|2924.75|2917.05|2924.78|2917.08|2925.63|2917.93|2924.7|2917|35
1650258970000|2022-04-18 05:16:10|2924.8|2917.1|2924.68|2916.98|2925.04|2917.34|2924.28|2916.58|35
1650258980000|2022-04-18 05:16:20|2924.53|2916.83|2925.09|2917.39|2925.11|2917.41|2924.53|2916.83|29
1650258990000|2022-04-18 05:16:30|2924.92|2917.22|2925.51|2917.81|2925.9|2918.2|2924.83|2917.13|28
1650259000000|2022-04-18 05:16:40|2925.54|2917.84|2926.02|2918.32|2926.04|2918.34|2925.54|2917.84|32
1650259010000|2022-04-18 05:16:50|2926.05|2918.35|2926.03|2918.33|2926.25|2918.55|2925.94|2918.24|29
1650259020000|2022-04-18 05:17:00|2926.02|2918.32|2926.12|2918.42|2926.75|2919.05|2925.7|2918|38
1650259030000|2022-04-18 05:17:10|2926.14|2918.44|2925.03|2917.33|2926.23|2918.53|2924.92|2917.22|32
1650259040000|2022-04-18 05:17:20|2925.16|2917.46|2924.95|2917.25|2925.16|2917.46|2924.89|2917.19|30
1650259050000|2022-04-18 05:17:30|2925.11|2917.41|2925.02|2917.32|2925.2|2917.5|2924.6|2916.9|23
1650259060000|2022-04-18 05:17:40|2925.09|2917.39|2925.46|2917.76|2925.46|2917.76|2924.94|2917.24|25
1650259070000|2022-04-18 05:17:50|2925.2|2917.5|2924.96|2917.26|2925.2|2917.5|2924.43|2916.73|36
1650259080000|2022-04-18 05:18:00|2924.97|2917.27|2926.03|2918.33|2926.68|2918.98|2924.97|2917.27|35
1650259090000|2022-04-18 05:18:10|2926.14|2918.44|2926.02|2918.32|2926.25|2918.55|2925.86|2918.16|19
1650259100000|2022-04-18 05:18:20|2926.06|2918.36|2925.66|2917.96|2926.5|2918.8|2925.32|2917.62|35
1650259110000|2022-04-18 05:18:30|2925.88|2918.18|2926.12|2918.42|2926.18|2918.48|2925.84|2918.14|31
1650259120000|2022-04-18 05:18:40|2926.09|2918.39|2926.25|2918.55|2926.34|2918.64|2925.51|2917.81|32
1650259130000|2022-04-18 05:18:50|2926.23|2918.53|2925.65|2917.95|2926.36|2918.66|2925.6|2917.9|37
1650259140000|2022-04-18 05:19:00|2925.72|2918.02|2926.29|2918.59|2926.55|2918.85|2925.52|2917.82|33
1650259150000|2022-04-18 05:19:10|2926.31|2918.61|2926.16|2918.46|2926.58|2918.88|2925.98|2918.28|35
1650259160000|2022-04-18 05:19:20|2926.11|2918.41|2926.6|2918.9|2926.67|2918.97|2925.63|2917.93|35
1650259170000|2022-04-18 05:19:30|2926.71|2919.01|2926.19|2918.49|2926.71|2919.01|2926.06|2918.36|30
1650259180000|2022-04-18 05:19:40|2926.44|2918.74|2925.95|2918.25|2926.44|2918.74|2925.75|2918.05|27
1650259190000|2022-04-18 05:19:50|2926.07|2918.37|2925.92|2918.22|2926.43|2918.73|2925.85|2918.15|25
1650259200000|2022-04-18 05:20:00|2926.03|2918.33|2926.27|2918.57|2926.71|2919.01|2925.77|2918.07|32
1650259210000|2022-04-18 05:20:10|2926.19|2918.49|2925.53|2917.83|2926.29|2918.59|2925.53|2917.83|34
1650259220000|2022-04-18 05:20:20|2925.51|2917.81|2925.36|2917.66|2925.51|2917.81|2925.13|2917.43|34
1650259230000|2022-04-18 05:20:30|2925.37|2917.67|2926.27|2918.57|2926.33|2918.63|2925.25|2917.55|17
1650259240000|2022-04-18 05:20:40|2926.26|2918.56|2925.94|2918.24|2926.26|2918.56|2925.74|2918.04|33
1650259250000|2022-04-18 05:20:50|2925.93|2918.23|2925.87|2918.17|2926|2918.3|2925.71|2918.01|23
1650259260000|2022-04-18 05:21:00|2925.8|2918.1|2925.98|2918.28|2926|2918.3|2925.8|2918.1|34
1650259270000|2022-04-18 05:21:10|2926|2918.3|2925.65|2917.95|2926.21|2918.51|2925.37|2917.67|35
1650259280000|2022-04-18 05:21:20|2925.52|2917.82|2925.31|2917.61|2925.84|2918.14|2925.13|2917.43|34
1650259290000|2022-04-18 05:21:30|2925.09|2917.39|2923.83|2916.13|2925.14|2917.44|2923.78|2916.08|33
1650259300000|2022-04-18 05:21:40|2923.76|2916.06|2924.63|2916.93|2925.24|2917.54|2923.72|2916.02|37
1650259310000|2022-04-18 05:21:50|2924.77|2917.07|2924.97|2917.27|2925.15|2917.45|2924.56|2916.86|35
1650259320000|2022-04-18 05:22:00|2924.99|2917.29|2924.9|2917.2|2925.25|2917.55|2924.67|2916.97|30
1650259330000|2022-04-18 05:22:10|2924.93|2917.23|2925.32|2917.62|2925.39|2917.69|2924.91|2917.21|27
1650259340000|2022-04-18 05:22:20|2925.1|2917.4|2925.12|2917.42|2925.38|2917.68|2925.1|2917.4|23
1650259350000|2022-04-18 05:22:30|2925.16|2917.46|2925.04|2917.34|2925.37|2917.67|2924.83|2917.13|26
1650259360000|2022-04-18 05:22:40|2925.17|2917.47|2925.13|2917.43|2925.24|2917.54|2925.02|2917.32|20
1650259370000|2022-04-18 05:22:50|2925.16|2917.46|2925.38|2917.68|2925.42|2917.72|2925.12|2917.42|22
1650259380000|2022-04-18 05:23:00|2925.39|2917.69|2924.72|2917.02|2925.54|2917.84|2924.69|2916.99|32
1650259390000|2022-04-18 05:23:10|2924.78|2917.08|2924.23|2916.53|2924.78|2917.08|2923.96|2916.26|33
1650259400000|2022-04-18 05:23:20|2924.29|2916.59|2924.25|2916.55|2924.7|2917|2924.12|2916.42|36
1650259410000|2022-04-18 05:23:30|2924.26|2916.56|2924.63|2916.93|2924.84|2917.14|2924.26|2916.56|37
1650259420000|2022-04-18 05:23:40|2924.7|2917|2924.83|2917.13|2925.02|2917.32|2924.6|2916.9|34
1650259430000|2022-04-18 05:23:50|2924.74|2917.04|2924.85|2917.15|2924.95|2917.25|2924.59|2916.89|31
1650259440000|2022-04-18 05:24:00|2924.89|2917.19|2924.82|2917.12|2925.04|2917.34|2924.68|2916.98|28
1650259450000|2022-04-18 05:24:10|2924.85|2917.15|2925.04|2917.34|2925.04|2917.34|2924.68|2916.98|26
1650259460000|2022-04-18 05:24:20|2924.95|2917.25|2924.96|2917.26|2924.97|2917.27|2924.68|2916.98|29
1650259470000|2022-04-18 05:24:30|2924.93|2917.23|2924.99|2917.29|2925.24|2917.54|2924.82|2917.12|29
1650259480000|2022-04-18 05:24:40|2925.2|2917.5|2925.01|2917.31|2925.2|2917.5|2924.78|2917.08|32
1650259490000|2022-04-18 05:24:50|2924.93|2917.23|2925.16|2917.46|2925.29|2917.59|2924.85|2917.15|24
1650259500000|2022-04-18 05:25:00|2924.99|2917.29|2924.76|2917.06|2925.33|2917.63|2924.69|2916.99|21
1650259510000|2022-04-18 05:25:10|2924.69|2916.99|2925.12|2917.42|2925.12|2917.42|2924.55|2916.85|32
1650259520000|2022-04-18 05:25:20|2925.17|2917.47|2924.88|2917.18|2925.21|2917.51|2924.88|2917.18|36
1650259530000|2022-04-18 05:25:30|2924.86|2917.16|2925.01|2917.31|2925.06|2917.36|2924.8|2917.1|27
1650259540000|2022-04-18 05:25:40|2924.93|2917.23|2924.96|2917.26|2925.08|2917.38|2924.93|2917.23|32
1650259550000|2022-04-18 05:25:50|2924.91|2917.21|2925.06|2917.36|2925.09|2917.39|2924.9|2917.2|27
1650259560000|2022-04-18 05:26:00|2925.05|2917.35|2925.08|2917.38|2925.14|2917.44|2924.96|2917.26|31
1650259570000|2022-04-18 05:26:10|2925.11|2917.41|2925.12|2917.42|2925.19|2917.49|2924.87|2917.17|30
1650259580000|2022-04-18 05:26:20|2925.14|2917.44|2925.11|2917.41|2925.17|2917.47|2924.99|2917.29|21
1650259590000|2022-04-18 05:26:30|2925.22|2917.52|2925.13|2917.43|2925.22|2917.52|2925.04|2917.34|26
1650259600000|2022-04-18 05:26:40|2925.09|2917.39|2925.16|2917.46|2925.24|2917.54|2925.04|2917.34|24
1650259610000|2022-04-18 05:26:50|2925.15|2917.45|2925.15|2917.45|2925.17|2917.47|2924.98|2917.28|25
1650259620000|2022-04-18 05:27:00|2925.14|2917.44|2924.87|2917.17|2925.14|2917.44|2924.69|2916.99|25
1650259630000|2022-04-18 05:27:10|2924.88|2917.18|2924.95|2917.25|2925|2917.3|2924.72|2917.02|26
1650259640000|2022-04-18 05:27:20|2924.92|2917.22|2924.95|2917.25|2925.11|2917.41|2924.71|2917.01|25
1650259650000|2022-04-18 05:27:30|2925.13|2917.43|2925.17|2917.47|2925.32|2917.62|2925|2917.3|24
1650259660000|2022-04-18 05:27:40|2925.29|2917.59|2924.94|2917.24|2925.29|2917.59|2924.78|2917.08|24
1650259670000|2022-04-18 05:27:50|2924.96|2917.26|2925.16|2917.46|2925.42|2917.72|2924.8|2917.1|25
1650259680000|2022-04-18 05:28:00|2925.21|2917.51|2925.64|2917.94|2925.87|2918.17|2925.12|2917.42|31
1650259690000|2022-04-18 05:28:10|2925.63|2917.93|2925.54|2917.84|2925.8|2918.1|2925.02|2917.32|31
1650259700000|2022-04-18 05:28:20|2925.55|2917.85|2925.79|2918.09|2925.79|2918.09|2925.1|2917.4|22
1650259710000|2022-04-18 05:28:30|2925.87|2918.17|2926.33|2918.63|2926.71|2919.01|2925.73|2918.03|18
1650259720000|2022-04-18 05:28:40|2926.48|2918.78|2926.26|2918.56|2926.7|2919|2926.2|2918.5|28
1650259730000|2022-04-18 05:28:50|2926.53|2918.83|2926.86|2919.16|2927.15|2919.45|2926.53|2918.83|33
1650259740000|2022-04-18 05:29:00|2927.03|2919.33|2927.87|2920.17|2927.9|2920.2|2927.03|2919.33|31
1650259750000|2022-04-18 05:29:10|2927.85|2920.15|2927.72|2920.02|2927.85|2920.15|2927.67|2919.97|31
1650259760000|2022-04-18 05:29:20|2927.82|2920.12|2927.89|2920.19|2927.97|2920.27|2927.69|2919.99|25
1650259770000|2022-04-18 05:29:30|2927.88|2920.18|2926.91|2919.21|2927.89|2920.19|2926.27|2918.57|31
1650259780000|2022-04-18 05:29:40|2926.89|2919.19|2927.92|2920.22|2928.19|2920.49|2926.89|2919.19|33
1650259790000|2022-04-18 05:29:50|2927.91|2920.21|2928.51|2920.81|2928.76|2921.06|2927.85|2920.15|34
1650259800000|2022-04-18 05:30:00|2928.41|2920.71|2929.58|2921.88|2930.34|2922.64|2928.41|2920.71|35
1650259810000|2022-04-18 05:30:10|2929.38|2921.68|2926.89|2919.19|2929.45|2921.75|2926.89|2919.19|37
1650259820000|2022-04-18 05:30:20|2926.68|2918.98|2928.69|2920.99|2928.99|2921.29|2926.34|2918.64|39
1650259830000|2022-04-18 05:30:30|2928.7|2921|2928.14|2920.44|2929.55|2921.85|2928.14|2920.44|34
1650259840000|2022-04-18 05:30:40|2928.16|2920.46|2928.34|2920.64|2928.87|2921.17|2927.94|2920.24|38
1650259850000|2022-04-18 05:30:50|2928.23|2920.53|2926.69|2918.99|2928.47|2920.77|2926.18|2918.48|35
1650259860000|2022-04-18 05:31:00|2926.73|2919.03|2926.17|2918.47|2927.01|2919.31|2926.16|2918.46|29
1650259870000|2022-04-18 05:31:10|2926.18|2918.48|2925.61|2917.91|2926.51|2918.81|2925.61|2917.91|22
1650259880000|2022-04-18 05:31:20|2925.62|2917.92|2925.67|2917.97|2925.72|2918.02|2925.45|2917.75|28
1650259890000|2022-04-18 05:31:30|2925.58|2917.88|2925.51|2917.81|2925.58|2917.88|2925.42|2917.72|31
1650259900000|2022-04-18 05:31:40|2925.49|2917.79|2925.43|2917.73|2925.97|2918.27|2925.26|2917.56|27
1650259910000|2022-04-18 05:31:50|2925.38|2917.68|2926.3|2918.6|2926.36|2918.66|2925.16|2917.46|36
1650259920000|2022-04-18 05:32:00|2926.32|2918.62|2926.46|2918.76|2926.5|2918.8|2926.17|2918.47|35
1650259930000|2022-04-18 05:32:10|2926.45|2918.75|2926.05|2918.35|2926.47|2918.77|2925.93|2918.23|27
1650259940000|2022-04-18 05:32:20|2926.07|2918.37|2926.07|2918.37|2926.16|2918.46|2925.68|2917.98|27
1650259950000|2022-04-18 05:32:30|2926.05|2918.35|2925.53|2917.83|2926.22|2918.52|2925.53|2917.83|32
1650259960000|2022-04-18 05:32:40|2925.5|2917.8|2926.06|2918.36|2926.07|2918.37|2925.5|2917.8|26
1650259970000|2022-04-18 05:32:50|2925.92|2918.22|2925.29|2917.59|2925.96|2918.26|2925.29|2917.59|23
1650259980000|2022-04-18 05:33:00|2925.4|2917.7|2925.29|2917.59|2925.43|2917.73|2925.14|2917.44|31
1650259990000|2022-04-18 05:33:10|2925.28|2917.58|2925.43|2917.73|2925.62|2917.92|2925.16|2917.46|31
1650260000000|2022-04-18 05:33:20|2925.44|2917.74|2925.18|2917.48|2925.7|2918|2925.01|2917.31|32
1650260010000|2022-04-18 05:33:30|2925.14|2917.44|2924.85|2917.15|2925.14|2917.44|2924.72|2917.02|34
1650260020000|2022-04-18 05:33:40|2924.84|2917.14|2925.25|2917.55|2925.42|2917.72|2924.76|2917.06|27
1650260030000|2022-04-18 05:33:50|2925.2|2917.5|2925.1|2917.4|2925.4|2917.7|2924.89|2917.19|31
1650260040000|2022-04-18 05:34:00|2925.09|2917.39|2925.09|2917.39|2925.17|2917.47|2925|2917.3|24
1650260050000|2022-04-18 05:34:10|2925|2917.3|2924.11|2916.41|2925.29|2917.59|2923.62|2915.92|32
1650260060000|2022-04-18 05:34:20|2924.1|2916.4|2924.08|2916.38|2924.7|2917|2924.01|2916.31|30
1650260070000|2022-04-18 05:34:30|2924.07|2916.37|2923.01|2915.31|2924.15|2916.45|2922.93|2915.23|32
1650260080000|2022-04-18 05:34:40|2923|2915.3|2923.78|2916.08|2923.93|2916.23|2923|2915.3|32
1650260090000|2022-04-18 05:34:50|2923.79|2916.09|2923.75|2916.05|2923.97|2916.27|2923.75|2916.05|31
1650260100000|2022-04-18 05:35:00|2923.8|2916.1|2923.39|2915.69|2923.81|2916.11|2923.29|2915.59|30
1650260110000|2022-04-18 05:35:10|2923.45|2915.75|2923.29|2915.59|2923.66|2915.96|2923.26|2915.56|37
1650260120000|2022-04-18 05:35:20|2923.33|2915.63|2923.6|2915.9|2923.62|2915.92|2923.33|2915.63|28
1650260130000|2022-04-18 05:35:30|2923.61|2915.91|2924.79|2917.09|2924.8|2917.1|2923.32|2915.62|20
1650260140000|2022-04-18 05:35:40|2924.77|2917.07|2923.78|2916.08|2924.77|2917.07|2923.67|2915.97|21
1650260150000|2022-04-18 05:35:50|2923.82|2916.12|2923.98|2916.28|2924.03|2916.33|2923.5|2915.8|30
1650260160000|2022-04-18 05:36:00|2923.96|2916.26|2923.81|2916.11|2924.06|2916.36|2923.66|2915.96|33
1650260170000|2022-04-18 05:36:10|2923.86|2916.16|2922.79|2915.09|2924.14|2916.44|2922.77|2915.07|38
1650260180000|2022-04-18 05:36:20|2922.81|2915.11|2923.05|2915.35|2923.24|2915.54|2922.69|2914.99|39
1650260190000|2022-04-18 05:36:30|2923.06|2915.36|2922.67|2914.97|2923.11|2915.41|2922.39|2914.69|28
1650260200000|2022-04-18 05:36:40|2922.69|2914.99|2923.73|2916.03|2923.82|2916.12|2922.44|2914.74|31
1650260210000|2022-04-18 05:36:50|2923.58|2915.88|2923.41|2915.71|2923.72|2916.02|2923.19|2915.49|29
1650260220000|2022-04-18 05:37:00|2923.4|2915.7|2923.49|2915.79|2923.64|2915.94|2923.35|2915.65|30
1650260230000|2022-04-18 05:37:10|2923.42|2915.72|2923.78|2916.08|2923.78|2916.08|2923.36|2915.66|25
1650260240000|2022-04-18 05:37:20|2923.14|2915.44|2922.32|2914.62|2923.74|2916.04|2921.66|2913.96|30
1650260250000|2022-04-18 05:37:30|2922.28|2914.58|2920.79|2913.09|2922.49|2914.79|2920.79|2913.09|28
1650260260000|2022-04-18 05:37:40|2920.84|2913.14|2920.39|2912.69|2920.84|2913.14|2919.88|2912.18|34
1650260270000|2022-04-18 05:37:50|2920.4|2912.7|2920.86|2913.16|2920.86|2913.16|2920.29|2912.59|36
1650260280000|2022-04-18 05:38:00|2920.84|2913.14|2920.51|2912.81|2921.27|2913.57|2920.51|2912.81|34
1650260290000|2022-04-18 05:38:10|2920.55|2912.85|2920.44|2912.74|2920.57|2912.87|2920.34|2912.64|26
1650260300000|2022-04-18 05:38:20|2920.46|2912.76|2921.89|2914.19|2921.89|2914.19|2920.39|2912.69|32
1650260310000|2022-04-18 05:38:30|2921.85|2914.15|2921.65|2913.95|2921.85|2914.15|2921.5|2913.8|29
1650260320000|2022-04-18 05:38:40|2921.68|2913.98|2921.33|2913.63|2921.68|2913.98|2921.29|2913.59|32
1650260330000|2022-04-18 05:38:50|2921.4|2913.7|2921.15|2913.45|2921.47|2913.77|2920.98|2913.28|32
1650260340000|2022-04-18 05:39:00|2921.14|2913.44|2921.01|2913.31|2921.28|2913.58|2921.01|2913.31|29
1650260350000|2022-04-18 05:39:10|2921.17|2913.47|2921.27|2913.57|2921.38|2913.68|2920.95|2913.25|33
1650260360000|2022-04-18 05:39:20|2921.22|2913.52|2921.28|2913.58|2921.51|2913.81|2921.17|2913.47|30
1650260370000|2022-04-18 05:39:30|2921.21|2913.51|2920.44|2912.74|2921.21|2913.51|2920.44|2912.74|29
1650260380000|2022-04-18 05:39:40|2920.36|2912.66|2920.27|2912.57|2920.45|2912.75|2920.24|2912.54|19
1650260390000|2022-04-18 05:39:50|2920.31|2912.61|2920.3|2912.6|2920.35|2912.65|2920.2|2912.5|15
1650260400000|2022-04-18 05:40:00|2920.32|2912.62|2920.33|2912.63|2920.42|2912.72|2920.3|2912.6|13
1650260410000|2022-04-18 05:40:10|2920.31|2912.61|2921.11|2913.41|2921.11|2913.41|2920.09|2912.39|34
1650260420000|2022-04-18 05:40:20|2921.16|2913.46|2921.32|2913.62|2921.32|2913.62|2920.94|2913.24|28
1650260430000|2022-04-18 05:40:30|2921.35|2913.65|2921.37|2913.67|2921.42|2913.72|2921.17|2913.47|23
1650260440000|2022-04-18 05:40:40|2921.4|2913.7|2921.42|2913.72|2921.42|2913.72|2921.14|2913.44|25
1650260450000|2022-04-18 05:40:50|2921.41|2913.71|2922.2|2914.5|2922.38|2914.68|2921.36|2913.66|23
1650260460000|2022-04-18 05:41:00|2922.08|2914.38|2921.98|2914.28|2922.45|2914.75|2921.98|2914.28|27
1650260470000|2022-04-18 05:41:10|2922|2914.3|2922.33|2914.63|2922.58|2914.88|2921.84|2914.14|36
1650260480000|2022-04-18 05:41:20|2922.31|2914.61|2921.69|2913.99|2922.5|2914.8|2921.61|2913.91|37
1650260490000|2022-04-18 05:41:30|2922.02|2914.32|2921.5|2913.8|2922.02|2914.32|2921.11|2913.41|34
1650260500000|2022-04-18 05:41:40|2921.49|2913.79|2921.48|2913.78|2921.52|2913.82|2921.13|2913.43|30
1650260510000|2022-04-18 05:41:50|2921.47|2913.77|2921.53|2913.83|2921.59|2913.89|2921.19|2913.49|27
1650260520000|2022-04-18 05:42:00|2921.62|2913.92|2921.65|2913.95|2922.25|2914.55|2921.52|2913.82|33
1650260530000|2022-04-18 05:42:10|2921.69|2913.99|2921.61|2913.91|2921.79|2914.09|2921.6|2913.9|25
1650260540000|2022-04-18 05:42:20|2921.69|2913.99|2921.92|2914.22|2921.97|2914.27|2921.67|2913.97|33
1650260550000|2022-04-18 05:42:30|2921.9|2914.2|2922.02|2914.32|2922.04|2914.34|2921.63|2913.93|28
1650260560000|2022-04-18 05:42:40|2922.01|2914.31|2922.06|2914.36|2922.22|2914.52|2921.85|2914.15|23
1650260570000|2022-04-18 05:42:50|2922.25|2914.55|2922.66|2914.96|2922.93|2915.23|2922.12|2914.42|28
1650260580000|2022-04-18 05:43:00|2922.94|2915.24|2922.38|2914.68|2922.94|2915.24|2922.26|2914.56|34
1650260590000|2022-04-18 05:43:10|2922.1|2914.4|2922.3|2914.6|2922.33|2914.63|2922.01|2914.31|31
1650260600000|2022-04-18 05:43:20|2922.19|2914.49|2922.39|2914.69|2922.41|2914.71|2922.04|2914.34|25
1650260610000|2022-04-18 05:43:30|2922.38|2914.68|2922.49|2914.79|2922.5|2914.8|2922.29|2914.59|24
1650260620000|2022-04-18 05:43:40|2922.45|2914.75|2921.06|2913.36|2922.51|2914.81|2921.06|2913.36|21
1650260630000|2022-04-18 05:43:50|2921.02|2913.32|2921.33|2913.63|2921.4|2913.7|2921|2913.3|31
1650260640000|2022-04-18 05:44:00|2921.32|2913.62|2921.14|2913.44|2921.33|2913.63|2921.08|2913.38|19
1650260650000|2022-04-18 05:44:10|2921.11|2913.41|2921.66|2913.96|2921.92|2914.22|2921.09|2913.39|18
1650260660000|2022-04-18 05:44:20|2921.48|2913.78|2920.98|2913.28|2921.48|2913.78|2920.89|2913.19|22
1650260670000|2022-04-18 05:44:30|2921.05|2913.35|2921.17|2913.47|2921.27|2913.57|2921.02|2913.32|32
1650260680000|2022-04-18 05:44:40|2921.16|2913.46|2921.41|2913.71|2921.43|2913.73|2921.08|2913.38|36
1650260690000|2022-04-18 05:44:50|2921.38|2913.68|2921.48|2913.78|2921.48|2913.78|2921.35|2913.65|26
1650260700000|2022-04-18 05:45:00|2921.47|2913.77|2921.35|2913.65|2922.26|2914.56|2921.31|2913.61|30
1650260710000|2022-04-18 05:45:10|2920.97|2913.27|2921.56|2913.86|2921.56|2913.86|2920.83|2913.13|25
1650260720000|2022-04-18 05:45:20|2921.57|2913.87|2922.59|2914.89|2923.03|2915.33|2921.4|2913.7|35
1650260730000|2022-04-18 05:45:30|2922.63|2914.93|2922.84|2915.14|2923.53|2915.83|2922.63|2914.93|39
1650260740000|2022-04-18 05:45:40|2923.11|2915.41|2922.61|2914.91|2923.17|2915.47|2922.56|2914.86|36
1650260750000|2022-04-18 05:45:50|2922.79|2915.09|2922.66|2914.96|2923.18|2915.48|2922.55|2914.85|25
1650260760000|2022-04-18 05:46:00|2922.7|2915|2923.1|2915.4|2923.23|2915.53|2922.7|2915|33
1650260770000|2022-04-18 05:46:10|2923.11|2915.41|2923.21|2915.51|2923.34|2915.64|2922.95|2915.25|26
1650260780000|2022-04-18 05:46:20|2923.34|2915.64|2923.17|2915.47|2923.42|2915.72|2923.07|2915.37|18
1650260790000|2022-04-18 05:46:30|2923.25|2915.55|2922.21|2914.51|2923.25|2915.55|2922.21|2914.51|23
1650260800000|2022-04-18 05:46:40|2922.28|2914.58|2922.66|2914.96|2922.79|2915.09|2922.28|2914.58|33
1650260810000|2022-04-18 05:46:50|2922.79|2915.09|2922.77|2915.07|2923.06|2915.36|2922.68|2914.98|32
1650260820000|2022-04-18 05:47:00|2922.71|2915.01|2922.84|2915.14|2923.05|2915.35|2922.64|2914.94|32
1650260830000|2022-04-18 05:47:10|2922.85|2915.15|2922.68|2914.98|2922.86|2915.16|2922.58|2914.88|35
1650260840000|2022-04-18 05:47:20|2922.7|2915|2922.76|2915.06|2922.91|2915.21|2922.58|2914.88|29
1650260850000|2022-04-18 05:47:30|2922.8|2915.1|2922.71|2915.01|2922.87|2915.17|2922.69|2914.99|30
1650260860000|2022-04-18 05:47:40|2922.75|2915.05|2922.77|2915.07|2922.87|2915.17|2922.65|2914.95|24
1650260870000|2022-04-18 05:47:50|2922.79|2915.09|2922.64|2914.94|2922.86|2915.16|2922.53|2914.83|22
1650260880000|2022-04-18 05:48:00|2922.65|2914.95|2922.76|2915.06|2922.77|2915.07|2922.63|2914.93|16
1650260890000|2022-04-18 05:48:10|2922.66|2914.96|2922.71|2915.01|2922.81|2915.11|2922.62|2914.92|30
1650260900000|2022-04-18 05:48:20|2922.78|2915.08|2922.47|2914.77|2922.79|2915.09|2922.47|2914.77|20
1650260910000|2022-04-18 05:48:30|2922|2914.3|2921.56|2913.86|2922.18|2914.48|2921.31|2913.61|31
1650260920000|2022-04-18 05:48:40|2921.57|2913.87|2921.36|2913.66|2921.64|2913.94|2920.99|2913.29|35
1650260930000|2022-04-18 05:48:50|2921.27|2913.57|2921.71|2914.01|2921.8|2914.1|2921.22|2913.52|35
1650260940000|2022-04-18 05:49:00|2921.7|2914|2921.12|2913.42|2921.7|2914|2921.1|2913.4|33
1650260950000|2022-04-18 05:49:10|2921.03|2913.33|2921.17|2913.47|2921.21|2913.51|2920.87|2913.17|23
1650260960000|2022-04-18 05:49:20|2921.18|2913.48|2920.82|2913.12|2921.22|2913.52|2920.82|2913.12|24
1650260970000|2022-04-18 05:49:30|2920.95|2913.25|2920.3|2912.6|2920.96|2913.26|2920.3|2912.6|25
1650260980000|2022-04-18 05:49:40|2919.6|2911.9|2920.22|2912.52|2920.51|2912.81|2919.6|2911.9|33
1650260990000|2022-04-18 05:49:50|2920.15|2912.45|2920.54|2912.84|2920.56|2912.86|2920.01|2912.31|19
1650261000000|2022-04-18 05:50:00|2920.56|2912.86|2920.75|2913.05|2920.95|2913.25|2920.56|2912.86|24
1650261010000|2022-04-18 05:50:10|2920.54|2912.84|2919.94|2912.24|2920.54|2912.84|2919.8|2912.1|28
1650261020000|2022-04-18 05:50:20|2919.97|2912.27|2919.27|2911.57|2920.12|2912.42|2918.95|2911.25|31
1650261030000|2022-04-18 05:50:30|2919.28|2911.58|2919.38|2911.68|2919.55|2911.85|2919.15|2911.45|35
1650261040000|2022-04-18 05:50:40|2919.29|2911.59|2919.35|2911.65|2919.54|2911.84|2919.29|2911.59|28
1650261050000|2022-04-18 05:50:50|2919.37|2911.67|2919.39|2911.69|2919.74|2912.04|2919.21|2911.51|34
1650261060000|2022-04-18 05:51:00|2919.44|2911.74|2922|2914.3|2922.36|2914.66|2919.31|2911.61|36
1650261070000|2022-04-18 05:51:10|2922.66|2914.96|2922.86|2915.16|2922.86|2915.16|2922.18|2914.48|34
1650261080000|2022-04-18 05:51:20|2923.63|2915.93|2923.53|2915.83|2923.83|2916.13|2923.3|2915.6|33
1650261090000|2022-04-18 05:51:30|2923.9|2916.2|2924.43|2916.73|2924.43|2916.73|2923.59|2915.89|31
1650261100000|2022-04-18 05:51:40|2924.2|2916.5|2923.43|2915.73|2924.46|2916.76|2923.05|2915.35|34
1650261110000|2022-04-18 05:51:50|2923.32|2915.62|2923.43|2915.73|2923.43|2915.73|2923.1|2915.4|22
1650261120000|2022-04-18 05:52:00|2923.44|2915.74|2923.41|2915.71|2924.58|2916.88|2923.31|2915.61|29
1650261130000|2022-04-18 05:52:10|2923.64|2915.94|2923.34|2915.64|2923.73|2916.03|2922.69|2914.99|36
1650261140000|2022-04-18 05:52:20|2923.31|2915.61|2922.8|2915.1|2923.31|2915.61|2922.45|2914.75|32
1650261150000|2022-04-18 05:52:30|2922.79|2915.09|2923.22|2915.52|2923.52|2915.82|2922.67|2914.97|32
1650261160000|2022-04-18 05:52:40|2923.19|2915.49|2922.05|2914.35|2923.19|2915.49|2921.57|2913.87|31
1650261170000|2022-04-18 05:52:50|2922|2914.3|2920.31|2912.61|2922.13|2914.43|2920.24|2912.54|39
1650261180000|2022-04-18 05:53:00|2920.5|2912.8|2920.33|2912.63|2920.72|2913.02|2920.11|2912.41|31
1650261190000|2022-04-18 05:53:10|2920.35|2912.65|2920.42|2912.72|2920.55|2912.85|2920.35|2912.65|28
1650261200000|2022-04-18 05:53:20|2920.45|2912.75|2920.44|2912.74|2920.47|2912.77|2920.3|2912.6|26
1650261210000|2022-04-18 05:53:30|2920.45|2912.75|2920.18|2912.48|2920.5|2912.8|2920.07|2912.37|30
1650261220000|2022-04-18 05:53:40|2920.16|2912.46|2919.69|2911.99|2920.16|2912.46|2919.55|2911.85|32
1650261230000|2022-04-18 05:53:50|2919.68|2911.98|2919.92|2912.22|2919.92|2912.22|2919.28|2911.58|31
1650261240000|2022-04-18 05:54:00|2919.62|2911.92|2921.86|2914.16|2922.1|2914.4|2919.62|2911.92|34
1650261250000|2022-04-18 05:54:10|2921.82|2914.12|2921.97|2914.27|2921.99|2914.29|2921.53|2913.83|33
1650261260000|2022-04-18 05:54:20|2921.89|2914.19|2919.95|2912.25|2921.94|2914.24|2919.95|2912.25|28
1650261270000|2022-04-18 05:54:30|2919.79|2912.09|2920.01|2912.31|2920.01|2912.31|2919.64|2911.94|30
1650261280000|2022-04-18 05:54:40|2920.23|2912.53|2919.61|2911.91|2920.27|2912.57|2918.76|2911.06|37
1650261290000|2022-04-18 05:54:50|2919.86|2912.16|2919.89|2912.19|2919.91|2912.21|2919.44|2911.74|27
1650261300000|2022-04-18 05:55:00|2919.9|2912.2|2920.66|2912.96|2921.05|2913.35|2919.79|2912.09|36
1650261310000|2022-04-18 05:55:10|2920.56|2912.86|2920.68|2912.98|2920.86|2913.16|2920.39|2912.69|28
1650261320000|2022-04-18 05:55:20|2920.67|2912.97|2921.27|2913.57|2921.32|2913.62|2920.67|2912.97|28
1650261330000|2022-04-18 05:55:30|2921.29|2913.59|2921.68|2913.98|2921.93|2914.23|2921.16|2913.46|33
1650261340000|2022-04-18 05:55:40|2921.64|2913.94|2921.79|2914.09|2921.98|2914.28|2921.56|2913.86|31
1650261350000|2022-04-18 05:55:50|2921.78|2914.08|2921.51|2913.81|2921.8|2914.1|2921.51|2913.81|30
1650261360000|2022-04-18 05:56:00|2921.39|2913.69|2920.6|2912.9|2921.55|2913.85|2920.09|2912.39|35
1650261370000|2022-04-18 05:56:10|2920.74|2913.04|2921.53|2913.83|2921.53|2913.83|2920.52|2912.82|27
1650261380000|2022-04-18 05:56:20|2921.54|2913.84|2921.41|2913.71|2921.54|2913.84|2921.33|2913.63|28
1650261390000|2022-04-18 05:56:30|2921.35|2913.65|2920.39|2912.69|2921.45|2913.75|2920.24|2912.54|27
1650261400000|2022-04-18 05:56:40|2920.38|2912.68|2919.34|2911.64|2920.43|2912.73|2919.01|2911.31|36
1650261410000|2022-04-18 05:56:50|2919.38|2911.68|2921.02|2913.32|2921.18|2913.48|2919.18|2911.48|33
1650261420000|2022-04-18 05:57:00|2920.96|2913.26|2921.05|2913.35|2921.11|2913.41|2920.59|2912.89|34
1650261430000|2022-04-18 05:57:10|2921.06|2913.36|2920.36|2912.66|2921.21|2913.51|2920.19|2912.49|29
1650261440000|2022-04-18 05:57:20|2920.33|2912.63|2920.16|2912.46|2920.6|2912.9|2920.16|2912.46|30
1650261450000|2022-04-18 05:57:30|2920.18|2912.48|2921.15|2913.45|2921.15|2913.45|2920.09|2912.39|32
1650261460000|2022-04-18 05:57:40|2921.09|2913.39|2920.28|2912.58|2921.26|2913.56|2919.95|2912.25|30
1650261470000|2022-04-18 05:57:50|2920.3|2912.6|2920.27|2912.57|2920.35|2912.65|2920.24|2912.54|20
1650261480000|2022-04-18 05:58:00|2920.28|2912.58|2920.25|2912.55|2920.57|2912.87|2920.16|2912.46|26
1650261490000|2022-04-18 05:58:10|2920.57|2912.87|2920.13|2912.43|2920.58|2912.88|2919.91|2912.21|31
1650261500000|2022-04-18 05:58:20|2920.18|2912.48|2919.1|2911.4|2920.35|2912.65|2919.04|2911.34|23
1650261510000|2022-04-18 05:58:30|2919.14|2911.44|2919.37|2911.67|2919.51|2911.81|2918.93|2911.23|28
1650261520000|2022-04-18 05:58:40|2919.49|2911.79|2918.94|2911.24|2919.5|2911.8|2918.83|2911.13|33
1650261530000|2022-04-18 05:58:50|2919.07|2911.37|2918.84|2911.14|2919.1|2911.4|2918.55|2910.85|27
1650261540000|2022-04-18 05:59:00|2918.86|2911.16|2918.89|2911.19|2919|2911.3|2918.84|2911.14|24
1650261550000|2022-04-18 05:59:10|2918.91|2911.21|2919.76|2912.06|2920.01|2912.31|2918.91|2911.21|28
1650261560000|2022-04-18 05:59:20|2919.95|2912.25|2919.06|2911.36|2919.95|2912.25|2918.86|2911.16|34
1650261570000|2022-04-18 05:59:30|2918.88|2911.18|2918.79|2911.09|2918.88|2911.18|2918.67|2910.97|31
1650261580000|2022-04-18 05:59:40|2918.78|2911.08|2919.89|2912.19|2920|2912.3|2918.73|2911.03|27
1650261590000|2022-04-18 05:59:50|2919.86|2912.16|2919.34|2911.64|2920.11|2912.41|2919.26|2911.56|36
1650261600000|2022-04-18 06:00:00|2919.32|2911.62|2917.82|2910.12|2919.5|2911.8|2917.58|2909.88|36
1650261610000|2022-04-18 06:00:10|2917.83|2910.13|2917.83|2910.13|2918.07|2910.37|2917.6|2909.9|30
1650261620000|2022-04-18 06:00:20|2917.88|2910.18|2917.82|2910.12|2917.89|2910.19|2917.58|2909.88|34
1650261630000|2022-04-18 06:00:30|2917.75|2910.05|2917.91|2910.21|2917.95|2910.25|2917.7|2910|28
1650261640000|2022-04-18 06:00:40|2917.92|2910.22|2917.82|2910.12|2917.95|2910.25|2917.63|2909.93|30
1650261650000|2022-04-18 06:00:50|2917.83|2910.13|2917.93|2910.23|2917.95|2910.25|2917.79|2910.09|24
1650261660000|2022-04-18 06:01:00|2917.94|2910.24|2917.66|2909.96|2917.95|2910.25|2917.44|2909.74|29
1650261670000|2022-04-18 06:01:10|2917.46|2909.76|2917.9|2910.2|2918.26|2910.56|2917.28|2909.58|30
1650261680000|2022-04-18 06:01:20|2917.86|2910.16|2917.49|2909.79|2917.86|2910.16|2917.31|2909.61|27
1650261690000|2022-04-18 06:01:30|2917.56|2909.86|2917.55|2909.85|2917.75|2910.05|2917.48|2909.78|30
1650261700000|2022-04-18 06:01:40|2917.59|2909.89|2917.58|2909.88|2917.78|2910.08|2917.44|2909.74|30
1650261710000|2022-04-18 06:01:50|2917.74|2910.04|2917.42|2909.72|2917.76|2910.06|2917.36|2909.66|31
1650261720000|2022-04-18 06:02:00|2917.49|2909.79|2917.41|2909.71|2917.53|2909.83|2917.37|2909.67|29
1650261730000|2022-04-18 06:02:10|2917.4|2909.7|2917.31|2909.61|2917.51|2909.81|2917.23|2909.53|32
1650261740000|2022-04-18 06:02:20|2917.35|2909.65|2917.31|2909.61|2917.54|2909.84|2917.1|2909.4|35
1650261750000|2022-04-18 06:02:30|2917.44|2909.74|2918.42|2910.72|2918.43|2910.73|2917.36|2909.66|32
1650261760000|2022-04-18 06:02:40|2918.49|2910.79|2918.5|2910.8|2918.74|2911.04|2918.44|2910.74|34
1650261770000|2022-04-18 06:02:50|2918.51|2910.81|2917.73|2910.03|2918.55|2910.85|2917.59|2909.89|28
1650261780000|2022-04-18 06:03:00|2917.74|2910.04|2917.6|2909.9|2917.89|2910.19|2917.46|2909.76|25
1650261790000|2022-04-18 06:03:10|2917.65|2909.95|2917.84|2910.14|2917.94|2910.24|2917.64|2909.94|17
1650261800000|2022-04-18 06:03:20|2917.87|2910.17|2918.09|2910.39|2918.47|2910.77|2917.87|2910.17|33
1650261810000|2022-04-18 06:03:30|2918.35|2910.65|2918.88|2911.18|2918.94|2911.24|2918.35|2910.65|30
1650261820000|2022-04-18 06:03:40|2918.87|2911.17|2919.02|2911.32|2919.08|2911.38|2918.58|2910.88|33
1650261830000|2022-04-18 06:03:50|2918.92|2911.22|2918.56|2910.86|2918.96|2911.26|2918.46|2910.76|30
1650261840000|2022-04-18 06:04:00|2918.57|2910.87|2918.72|2911.02|2918.72|2911.02|2918.54|2910.84|29
1650261850000|2022-04-18 06:04:10|2918.66|2910.96|2918.47|2910.77|2918.69|2910.99|2918.46|2910.76|17
1650261860000|2022-04-18 06:04:20|2918.45|2910.75|2918.47|2910.77|2918.72|2911.02|2918.44|2910.74|25
1650261870000|2022-04-18 06:04:30|2918.49|2910.79|2918.5|2910.8|2918.63|2910.93|2918.41|2910.71|23
1650261880000|2022-04-18 06:04:40|2918.45|2910.75|2919.08|2911.38|2919.27|2911.57|2918.42|2910.72|33
1650261890000|2022-04-18 06:04:50|2919.19|2911.49|2919.41|2911.71|2919.55|2911.85|2919.11|2911.41|25
1650261900000|2022-04-18 06:05:00|2919.29|2911.59|2919.18|2911.48|2919.85|2912.15|2918.98|2911.28|25
1650261910000|2022-04-18 06:05:10|2919.22|2911.52|2919.55|2911.85|2919.69|2911.99|2919.22|2911.52|25
1650261920000|2022-04-18 06:05:20|2919.54|2911.84|2919.99|2912.29|2920.17|2912.47|2919.38|2911.68|26
1650261930000|2022-04-18 06:05:30|2920|2912.3|2919.49|2911.79|2920.5|2912.8|2919.44|2911.74|28
1650261940000|2022-04-18 06:05:40|2919.45|2911.75|2920.2|2912.5|2920.2|2912.5|2919.45|2911.75|25
1650261950000|2022-04-18 06:05:50|2920.19|2912.49|2920.32|2912.62|2920.76|2913.06|2920.17|2912.47|25
1650261960000|2022-04-18 06:06:00|2919.77|2912.07|2919.31|2911.61|2919.77|2912.07|2919.19|2911.49|31
1650261970000|2022-04-18 06:06:10|2919.17|2911.47|2920.07|2912.37|2920.29|2912.59|2919.11|2911.41|29
1650261980000|2022-04-18 06:06:20|2920.1|2912.4|2920.16|2912.46|2920.64|2912.94|2919.71|2912.01|28
1650261990000|2022-04-18 06:06:30|2920.14|2912.44|2920.61|2912.91|2920.66|2912.96|2919.95|2912.25|33
1650262000000|2022-04-18 06:06:40|2919.74|2912.04|2919.39|2911.69|2919.8|2912.1|2919.36|2911.66|30
1650262010000|2022-04-18 06:06:50|2919.45|2911.75|2919.51|2911.81|2919.56|2911.86|2919.42|2911.72|22
1650262020000|2022-04-18 06:07:00|2919.43|2911.73|2919.75|2912.05|2919.97|2912.27|2919.39|2911.69|35
1650262030000|2022-04-18 06:07:10|2919.73|2912.03|2919.78|2912.08|2920.03|2912.33|2919.52|2911.82|24
1650262040000|2022-04-18 06:07:20|2920.02|2912.32|2920.29|2912.59|2920.29|2912.59|2919.78|2912.08|25
1650262050000|2022-04-18 06:07:30|2920.52|2912.82|2920.15|2912.45|2920.52|2912.82|2920.12|2912.42|34
1650262060000|2022-04-18 06:07:40|2920.2|2912.5|2920.51|2912.81|2920.52|2912.82|2920.02|2912.32|29
1650262070000|2022-04-18 06:07:50|2920.69|2912.99|2920.84|2913.14|2920.9|2913.2|2920.63|2912.93|17
1650262080000|2022-04-18 06:08:00|2920.88|2913.18|2920.92|2913.22|2920.97|2913.27|2920.68|2912.98|21
1650262090000|2022-04-18 06:08:10|2920.97|2913.27|2921.07|2913.37|2921.17|2913.47|2920.77|2913.07|31
1650262100000|2022-04-18 06:08:20|2921.06|2913.36|2921.19|2913.49|2921.19|2913.49|2921.02|2913.32|24
1650262110000|2022-04-18 06:08:30|2921.18|2913.48|2921.2|2913.5|2921.26|2913.56|2921.14|2913.44|23
1650262120000|2022-04-18 06:08:40|2921.25|2913.55|2921.27|2913.57|2921.32|2913.62|2921.22|2913.52|32
1650262130000|2022-04-18 06:08:50|2921.25|2913.55|2922.86|2915.16|2922.87|2915.17|2921.25|2913.55|33
1650262140000|2022-04-18 06:09:00|2922.81|2915.11|2923.68|2915.98|2923.75|2916.05|2922.41|2914.71|34
1650262150000|2022-04-18 06:09:10|2923.73|2916.03|2924.38|2916.68|2924.4|2916.7|2923.36|2915.66|28
1650262160000|2022-04-18 06:09:20|2924.33|2916.63|2924.42|2916.72|2924.61|2916.91|2924.3|2916.6|30
1650262170000|2022-04-18 06:09:30|2924.36|2916.66|2924.85|2917.15|2924.85|2917.15|2924.36|2916.66|20
1650262180000|2022-04-18 06:09:40|2924.66|2916.96|2924.17|2916.47|2924.79|2917.09|2924.17|2916.47|29
1650262190000|2022-04-18 06:09:50|2924.18|2916.48|2923.95|2916.25|2924.36|2916.66|2923.95|2916.25|28
1650262200000|2022-04-18 06:10:00|2923.91|2916.21|2924.26|2916.56|2924.46|2916.76|2923.8|2916.1|34
1650262210000|2022-04-18 06:10:10|2924.28|2916.58|2922.99|2915.29|2924.29|2916.59|2922.99|2915.29|36
1650262220000|2022-04-18 06:10:20|2922.97|2915.27|2923.03|2915.33|2923.15|2915.45|2922.59|2914.89|26
1650262230000|2022-04-18 06:10:30|2923.04|2915.34|2922.7|2915|2923.15|2915.45|2922.61|2914.91|25
1650262240000|2022-04-18 06:10:40|2922.59|2914.89|2922.56|2914.86|2922.83|2915.13|2922.56|2914.86|22
1650262250000|2022-04-18 06:10:50|2922.55|2914.85|2922.72|2915.02|2922.91|2915.21|2922.55|2914.85|18
1650262260000|2022-04-18 06:11:00|2922.65|2914.95|2922.64|2914.94|2922.68|2914.98|2922.55|2914.85|26
1650262270000|2022-04-18 06:11:10|2922.65|2914.95|2921.67|2913.97|2922.73|2915.03|2921.63|2913.93|34
1650262280000|2022-04-18 06:11:20|2921.65|2913.95|2920.91|2913.21|2921.66|2913.96|2920.91|2913.21|30
1650262290000|2022-04-18 06:11:30|2920.95|2913.25|2920.48|2912.78|2921.17|2913.47|2920.35|2912.65|32
1650262300000|2022-04-18 06:11:40|2920.5|2912.8|2919.76|2912.06|2920.74|2913.04|2919.76|2912.06|28
1650262310000|2022-04-18 06:11:50|2919.69|2911.99|2919.31|2911.61|2919.9|2912.2|2918.96|2911.26|19
1650262320000|2022-04-18 06:12:00|2919.21|2911.51|2919.28|2911.58|2919.44|2911.74|2919.07|2911.37|26
1650262330000|2022-04-18 06:12:10|2919.4|2911.7|2919.27|2911.57|2919.43|2911.73|2919.09|2911.39|25
1650262340000|2022-04-18 06:12:20|2919.26|2911.56|2919.37|2911.67|2919.44|2911.74|2919.19|2911.49|13
1650262350000|2022-04-18 06:12:30|2919.38|2911.68|2919.7|2912|2919.7|2912|2919.29|2911.59|21
1650262360000|2022-04-18 06:12:40|2919.72|2912.02|2919.68|2911.98|2919.86|2912.16|2919.68|2911.98|14
1650262370000|2022-04-18 06:12:50|2919.65|2911.95|2919.62|2911.92|2919.65|2911.95|2919.56|2911.86|18
1650262380000|2022-04-18 06:13:00|2919.59|2911.89|2919.67|2911.97|2919.67|2911.97|2919.58|2911.88|11
1650262390000|2022-04-18 06:13:10|2919.6|2911.9|2919.67|2911.97|2919.67|2911.97|2919.6|2911.9|8
1650262400000|2022-04-18 06:13:20|2919.61|2911.91|2918.12|2910.42|2919.65|2911.95|2917.54|2909.84|33
1650262410000|2022-04-18 06:13:30|2918.17|2910.47|2917.93|2910.23|2918.24|2910.54|2917.54|2909.84|32
1650262420000|2022-04-18 06:13:40|2917.94|2910.24|2917.64|2909.94|2918.18|2910.48|2917.59|2909.89|20
1650262430000|2022-04-18 06:13:50|2917.68|2909.98|2917.71|2910.01|2917.83|2910.13|2917.56|2909.86|28
1650262440000|2022-04-18 06:14:00|2917.72|2910.02|2918.41|2910.71|2918.78|2911.08|2917.72|2910.02|27
1650262450000|2022-04-18 06:14:10|2918.39|2910.69|2918.46|2910.76|2918.59|2910.89|2918.36|2910.66|24
1650262460000|2022-04-18 06:14:20|2918.43|2910.73|2919.9|2912.2|2920.6|2912.9|2918.43|2910.73|36
1650262470000|2022-04-18 06:14:30|2919.91|2912.21|2920.11|2912.41|2920.61|2912.91|2919.77|2912.07|38
1650262480000|2022-04-18 06:14:40|2919.99|2912.29|2919.69|2911.99|2920.17|2912.47|2919.52|2911.82|34
1650262490000|2022-04-18 06:14:50|2919.68|2911.98|2919.74|2912.04|2919.97|2912.27|2919.58|2911.88|30
1650262500000|2022-04-18 06:15:00|2919.68|2911.98|2919.21|2911.51|2919.76|2912.06|2919.07|2911.37|34
1650262510000|2022-04-18 06:15:10|2919.28|2911.58|2919.96|2912.26|2920.01|2912.31|2919.09|2911.39|29
1650262520000|2022-04-18 06:15:20|2919.94|2912.24|2919.52|2911.82|2920.42|2912.72|2919.52|2911.82|33
1650262530000|2022-04-18 06:15:30|2919.5|2911.8|2919.46|2911.76|2919.61|2911.91|2919.36|2911.66|23
1650262540000|2022-04-18 06:15:40|2919.53|2911.83|2919.56|2911.86|2919.56|2911.86|2919.35|2911.65|18
1650262550000|2022-04-18 06:15:50|2919.53|2911.83|2919.56|2911.86|2919.56|2911.86|2919.36|2911.66|27
1650262560000|2022-04-18 06:16:00|2919.55|2911.85|2919.47|2911.77|2919.61|2911.91|2919.42|2911.72|22
1650262570000|2022-04-18 06:16:10|2919.55|2911.85|2919.65|2911.95|2919.95|2912.25|2919.32|2911.62|28
1650262580000|2022-04-18 06:16:20|2919.66|2911.96|2919.68|2911.98|2919.71|2912.01|2919.5|2911.8|24
1650262590000|2022-04-18 06:16:30|2919.67|2911.97|2919.7|2912|2919.86|2912.16|2919.6|2911.9|29
1650262600000|2022-04-18 06:16:40|2919.74|2912.04|2921.21|2913.51|2921.38|2913.68|2919.72|2912.02|29
1650262610000|2022-04-18 06:16:50|2920.97|2913.27|2921.31|2913.61|2921.43|2913.73|2920.97|2913.27|31
1650262620000|2022-04-18 06:17:00|2921.32|2913.62|2921.45|2913.75|2921.48|2913.78|2921.15|2913.45|26
1650262630000|2022-04-18 06:17:10|2921.43|2913.73|2921.47|2913.77|2921.74|2914.04|2921.3|2913.6|26
1650262640000|2022-04-18 06:17:20|2921.48|2913.78|2921.42|2913.72|2921.64|2913.94|2921.27|2913.57|26
1650262650000|2022-04-18 06:17:30|2921.33|2913.63|2920.71|2913.01|2921.5|2913.8|2920.6|2912.9|34
1650262660000|2022-04-18 06:17:40|2920.74|2913.04|2920.83|2913.13|2921.01|2913.31|2920.51|2912.81|26
1650262670000|2022-04-18 06:17:50|2920.75|2913.05|2919.94|2912.24|2920.78|2913.08|2919.94|2912.24|26
1650262680000|2022-04-18 06:18:00|2919.88|2912.18|2920.65|2912.95|2920.66|2912.96|2919.83|2912.13|24
1650262690000|2022-04-18 06:18:10|2920.66|2912.96|2920.55|2912.85|2920.66|2912.96|2920.48|2912.78|9
1650262700000|2022-04-18 06:18:20|2920.49|2912.79|2920.84|2913.14|2920.85|2913.15|2920.47|2912.77|25
1650262710000|2022-04-18 06:18:30|2920.85|2913.15|2920.89|2913.19|2921.05|2913.35|2920.75|2913.05|27
1650262720000|2022-04-18 06:18:40|2920.93|2913.23|2920.9|2913.2|2921.04|2913.34|2920.84|2913.14|31
1650262730000|2022-04-18 06:18:50|2920.87|2913.17|2921.17|2913.47|2921.24|2913.54|2920.83|2913.13|29
1650262740000|2022-04-18 06:19:00|2921.16|2913.46|2921.17|2913.47|2921.26|2913.56|2921.14|2913.44|28
1650262750000|2022-04-18 06:19:10|2921.12|2913.42|2921.26|2913.56|2921.26|2913.56|2920.98|2913.28|23
1650262760000|2022-04-18 06:19:20|2921.08|2913.38|2921.1|2913.4|2921.33|2913.63|2921.05|2913.35|29
1650262770000|2022-04-18 06:19:30|2921.11|2913.41|2920.56|2912.86|2921.16|2913.46|2920.37|2912.67|34
1650262780000|2022-04-18 06:19:40|2920.61|2912.91|2920.74|2913.04|2920.85|2913.15|2920.59|2912.89|26
1650262790000|2022-04-18 06:19:50|2920.75|2913.05|2920.95|2913.25|2921.11|2913.41|2920.67|2912.97|28
1650262800000|2022-04-18 06:20:00|2920.94|2913.24|2920.51|2912.81|2921.07|2913.37|2920.47|2912.77|30
1650262810000|2022-04-18 06:20:10|2920.58|2912.88|2920.51|2912.81|2920.61|2912.91|2920.39|2912.69|25
1650262820000|2022-04-18 06:20:20|2920.64|2912.94|2920.49|2912.79|2920.8|2913.1|2920.39|2912.69|23
1650262830000|2022-04-18 06:20:30|2920.46|2912.76|2920.69|2912.99|2920.71|2913.01|2920.45|2912.75|22
1650262840000|2022-04-18 06:20:40|2920.63|2912.93|2920.65|2912.95|2920.73|2913.03|2920.39|2912.69|30
1650262850000|2022-04-18 06:20:50|2920.58|2912.88|2920.64|2912.94|2920.76|2913.06|2920.55|2912.85|22
1650262860000|2022-04-18 06:21:00|2920.63|2912.93|2920.58|2912.88|2920.83|2913.13|2920.47|2912.77|27
1650262870000|2022-04-18 06:21:10|2920.6|2912.9|2920.59|2912.89|2920.68|2912.98|2920.47|2912.77|19
1650262880000|2022-04-18 06:21:20|2920.67|2912.97|2920.94|2913.24|2921.17|2913.47|2920.66|2912.96|25
1650262890000|2022-04-18 06:21:30|2921.17|2913.47|2920.75|2913.05|2921.17|2913.47|2920.67|2912.97|28
1650262900000|2022-04-18 06:21:40|2920.71|2913.01|2920.58|2912.88|2920.83|2913.13|2920.45|2912.75|32
1650262910000|2022-04-18 06:21:50|2920.6|2912.9|2920.58|2912.88|2920.65|2912.95|2920.5|2912.8|31
1650262920000|2022-04-18 06:22:00|2920.57|2912.87|2920.71|2913.01|2920.82|2913.12|2920.52|2912.82|31
1650262930000|2022-04-18 06:22:10|2920.7|2913|2920.57|2912.87|2920.71|2913.01|2920.47|2912.77|30
1650262940000|2022-04-18 06:22:20|2920.64|2912.94|2920.63|2912.93|2920.82|2913.12|2920.55|2912.85|32
1650262950000|2022-04-18 06:22:30|2920.62|2912.92|2920.66|2912.96|2920.75|2913.05|2920.5|2912.8|25
1650262960000|2022-04-18 06:22:40|2920.7|2913|2920.64|2912.94|2920.71|2913.01|2920.56|2912.86|24
1650262970000|2022-04-18 06:22:50|2920.65|2912.95|2920.69|2912.99|2920.86|2913.16|2920.6|2912.9|27
1650262980000|2022-04-18 06:23:00|2920.87|2913.17|2921.93|2914.23|2922.1|2914.4|2920.67|2912.97|21
1650262990000|2022-04-18 06:23:10|2922.05|2914.35|2921.18|2913.48|2922.05|2914.35|2920.89|2913.19|25
1650263000000|2022-04-18 06:23:20|2921.17|2913.47|2920.82|2913.12|2921.45|2913.75|2920.82|2913.12|25
1650263010000|2022-04-18 06:23:30|2920.93|2913.23|2920.31|2912.61|2920.93|2913.23|2920.26|2912.56|28
1650263020000|2022-04-18 06:23:40|2920.27|2912.57|2920.52|2912.82|2920.56|2912.86|2920.27|2912.57|15
1650263030000|2022-04-18 06:23:50|2920.5|2912.8|2920.44|2912.74|2920.52|2912.82|2920.41|2912.71|15
1650263040000|2022-04-18 06:24:00|2920.38|2912.68|2920.6|2912.9|2920.6|2912.9|2920.35|2912.65|29
1650263050000|2022-04-18 06:24:10|2920.57|2912.87|2920.14|2912.44|2920.58|2912.88|2919.94|2912.24|27
1650263060000|2022-04-18 06:24:20|2920.18|2912.48|2920.06|2912.36|2920.3|2912.6|2920.02|2912.32|35
1650263070000|2022-04-18 06:24:30|2920.07|2912.37|2920.09|2912.39|2920.25|2912.55|2919.96|2912.26|31
1650263080000|2022-04-18 06:24:40|2920.04|2912.34|2920.06|2912.36|2920.22|2912.52|2920.04|2912.34|27
1650263090000|2022-04-18 06:24:50|2920.08|2912.38|2919.28|2911.58|2920.08|2912.38|2919.12|2911.42|23
1650263100000|2022-04-18 06:25:00|2919.26|2911.56|2919.26|2911.56|2919.36|2911.66|2919.17|2911.47|30
1650263110000|2022-04-18 06:25:10|2919.25|2911.55|2919.24|2911.54|2919.29|2911.59|2919.17|2911.47|18
1650263120000|2022-04-18 06:25:20|2919.21|2911.51|2919.15|2911.45|2919.28|2911.58|2918.99|2911.29|31
1650263130000|2022-04-18 06:25:30|2919.08|2911.38|2919.15|2911.45|2919.15|2911.45|2918.89|2911.19|17
1650263140000|2022-04-18 06:25:40|2919.17|2911.47|2919.21|2911.51|2919.28|2911.58|2919.05|2911.35|13
1650263150000|2022-04-18 06:25:50|2919.2|2911.5|2919.27|2911.57|2919.36|2911.66|2919.13|2911.43|17
1650263160000|2022-04-18 06:26:00|2919.18|2911.48|2919.75|2912.05|2919.75|2912.05|2919.14|2911.44|20
1650263170000|2022-04-18 06:26:10|2919.93|2912.23|2919.92|2912.22|2920.43|2912.73|2919.83|2912.13|27
1650263180000|2022-04-18 06:26:20|2919.91|2912.21|2919.94|2912.24|2920.06|2912.36|2919.77|2912.07|25
1650263190000|2022-04-18 06:26:30|2919.9|2912.2|2919.8|2912.1|2919.93|2912.23|2919.73|2912.03|26
1650263200000|2022-04-18 06:26:40|2919.76|2912.06|2919.87|2912.17|2920.04|2912.34|2919.76|2912.06|32
1650263210000|2022-04-18 06:26:50|2919.85|2912.15|2919.93|2912.23|2919.98|2912.28|2919.82|2912.12|24
1650263220000|2022-04-18 06:27:00|2919.92|2912.22|2920.47|2912.77|2920.75|2913.05|2919.84|2912.14|28
1650263230000|2022-04-18 06:27:10|2920.51|2912.81|2920.2|2912.5|2920.54|2912.84|2920.2|2912.5|14
1650263240000|2022-04-18 06:27:20|2920.52|2912.82|2920.95|2913.25|2920.99|2913.29|2920.49|2912.79|12
1650263250000|2022-04-18 06:27:30|2920.94|2913.24|2921.17|2913.47|2921.17|2913.47|2920.75|2913.05|30
1650263260000|2022-04-18 06:27:40|2921.18|2913.48|2921.33|2913.63|2921.35|2913.65|2921.13|2913.43|16
1650263270000|2022-04-18 06:27:50|2921.34|2913.64|2921.3|2913.6|2921.41|2913.71|2921.15|2913.45|15
1650263280000|2022-04-18 06:28:00|2921.15|2913.45|2921.08|2913.38|2921.25|2913.55|2920.95|2913.25|21
1650263290000|2022-04-18 06:28:10|2921.06|2913.36|2920.09|2912.39|2921.15|2913.45|2919.8|2912.1|25
1650263300000|2022-04-18 06:28:20|2920.1|2912.4|2920.04|2912.34|2920.27|2912.57|2919.88|2912.18|27
1650263310000|2022-04-18 06:28:30|2919.93|2912.23|2919.93|2912.23|2920.05|2912.35|2919.84|2912.14|13
1650263320000|2022-04-18 06:28:40|2920.01|2912.31|2920.14|2912.44|2920.14|2912.44|2919.88|2912.18|16
1650263330000|2022-04-18 06:28:50|2920.15|2912.45|2920.48|2912.78|2920.54|2912.84|2920.14|2912.44|25
1650263340000|2022-04-18 06:29:00|2920.51|2912.81|2920.48|2912.78|2920.6|2912.9|2920.38|2912.68|25
1650263350000|2022-04-18 06:29:10|2920.53|2912.83|2921.02|2913.32|2921.02|2913.32|2920.5|2912.8|29
1650263360000|2022-04-18 06:29:20|2921.01|2913.31|2920.98|2913.28|2921.02|2913.32|2920.92|2913.22|17
1650263370000|2022-04-18 06:29:30|2920.96|2913.26|2920.99|2913.29|2921.01|2913.31|2920.92|2913.22|28
1650263380000|2022-04-18 06:29:40|2920.98|2913.28|2921.3|2913.6|2921.3|2913.6|2920.98|2913.28|28
1650263390000|2022-04-18 06:29:50|2921.12|2913.42|2921.33|2913.63|2921.55|2913.85|2921.1|2913.4|23
1650263400000|2022-04-18 06:30:00|2921.26|2913.56|2921.76|2914.06|2922|2914.3|2921.03|2913.33|24
1650263410000|2022-04-18 06:30:10|2921.91|2914.21|2921.38|2913.68|2921.93|2914.23|2921.19|2913.49|30
1650263420000|2022-04-18 06:30:20|2921.35|2913.65|2921.07|2913.37|2921.76|2914.06|2921.07|2913.37|30
1650263430000|2022-04-18 06:30:30|2921.08|2913.38|2921.31|2913.61|2921.47|2913.77|2921.05|2913.35|26
1650263440000|2022-04-18 06:30:40|2921.33|2913.63|2921.42|2913.72|2921.63|2913.93|2921.33|2913.63|21
1650263450000|2022-04-18 06:30:50|2921.43|2913.73|2921.26|2913.56|2921.66|2913.96|2921.26|2913.56|29
1650263460000|2022-04-18 06:31:00|2921.29|2913.59|2921|2913.3|2921.35|2913.65|2920.95|2913.25|30
1650263470000|2022-04-18 06:31:10|2921.02|2913.32|2921.17|2913.47|2921.19|2913.49|2920.98|2913.28|21
1650263480000|2022-04-18 06:31:20|2921.19|2913.49|2921.38|2913.68|2921.42|2913.72|2921.19|2913.49|32
1650263490000|2022-04-18 06:31:30|2921.37|2913.67|2921.24|2913.54|2921.48|2913.78|2921.19|2913.49|21
1650263500000|2022-04-18 06:31:40|2921.22|2913.52|2921.24|2913.54|2921.36|2913.66|2921.19|2913.49|20
1650263510000|2022-04-18 06:31:50|2921.29|2913.59|2921.33|2913.63|2921.35|2913.65|2921.24|2913.54|17
1650263520000|2022-04-18 06:32:00|2921.29|2913.59|2921.43|2913.73|2921.85|2914.15|2921.28|2913.58|30
1650263530000|2022-04-18 06:32:10|2921.28|2913.58|2920.19|2912.49|2921.41|2913.71|2920.19|2912.49|23
1650263540000|2022-04-18 06:32:20|2920.58|2912.88|2920.47|2912.77|2920.58|2912.88|2920.14|2912.44|27
1650263550000|2022-04-18 06:32:30|2920.44|2912.74|2920.35|2912.65|2920.46|2912.76|2919.88|2912.18|30
1650263560000|2022-04-18 06:32:40|2920.31|2912.61|2919.74|2912.04|2920.41|2912.71|2919.69|2911.99|30
1650263570000|2022-04-18 06:32:50|2919.76|2912.06|2919.6|2911.9|2919.76|2912.06|2919.57|2911.87|27
1650263580000|2022-04-18 06:33:00|2919.63|2911.93|2919.66|2911.96|2919.69|2911.99|2919.6|2911.9|12
1650263590000|2022-04-18 06:33:10|2919.62|2911.92|2919.52|2911.82|2919.67|2911.97|2919.51|2911.81|22
1650263600000|2022-04-18 06:33:20|2919.63|2911.93|2920.15|2912.45|2920.18|2912.48|2919.63|2911.93|19
1650263610000|2022-04-18 06:33:30|2920.06|2912.36|2919.64|2911.94|2920.44|2912.74|2919.64|2911.94|19
1650263620000|2022-04-18 06:33:40|2919.47|2911.77|2919.41|2911.71|2919.65|2911.95|2919.31|2911.61|21
1650263630000|2022-04-18 06:33:50|2919.35|2911.65|2920.59|2912.89|2920.86|2913.16|2919.35|2911.65|26
1650263640000|2022-04-18 06:34:00|2920.58|2912.88|2920.7|2913|2920.91|2913.21|2920.51|2912.81|28
1650263650000|2022-04-18 06:34:10|2920.73|2913.03|2920.77|2913.07|2920.82|2913.12|2920.73|2913.03|4
1650263660000|2022-04-18 06:34:20|2920.47|2912.77|2920.77|2913.07|2920.77|2913.07|2919.77|2912.07|17
1650263670000|2022-04-18 06:34:30|2920.55|2912.85|2920.56|2912.86|2920.56|2912.86|2920.36|2912.66|8
1650263680000|2022-04-18 06:34:40|2920.51|2912.81|2920.47|2912.77|2920.55|2912.85|2920.47|2912.77|8
1650263690000|2022-04-18 06:34:50|2920.35|2912.65|2920.12|2912.42|2920.39|2912.69|2919.78|2912.08|15
1650263700000|2022-04-18 06:35:00|2920.13|2912.43|2920.6|2912.9|2920.83|2913.13|2920.12|2912.42|26
1650263710000|2022-04-18 06:35:10|2920.65|2912.95|2920.82|2913.12|2920.82|2913.12|2920.65|2912.95|9
1650263720000|2022-04-18 06:35:20|2920.83|2913.13|2921.39|2913.69|2921.96|2914.26|2920.69|2912.99|28
1650263730000|2022-04-18 06:35:30|2921.79|2914.09|2921.29|2913.59|2921.79|2914.09|2921.26|2913.56|34
1650263740000|2022-04-18 06:35:40|2921.32|2913.62|2921.36|2913.66|2921.48|2913.78|2920.36|2912.66|27
1650263750000|2022-04-18 06:35:50|2921.47|2913.77|2921.09|2913.39|2921.63|2913.93|2921.01|2913.31|23
1650263760000|2022-04-18 06:36:00|2921.11|2913.41|2921.15|2913.45|2921.49|2913.79|2920.91|2913.21|28
1650263770000|2022-04-18 06:36:10|2921.16|2913.46|2920.98|2913.28|2921.25|2913.55|2920.86|2913.16|21
1650263780000|2022-04-18 06:36:20|2920.89|2913.19|2921|2913.3|2921.1|2913.4|2920.89|2913.19|21
1650263790000|2022-04-18 06:36:30|2921.05|2913.35|2921.04|2913.34|2921.1|2913.4|2920.92|2913.22|23
1650263800000|2022-04-18 06:36:40|2921.08|2913.38|2921.12|2913.42|2921.18|2913.48|2921.06|2913.36|11
1650263810000|2022-04-18 06:36:50|2921.15|2913.45|2920.92|2913.22|2921.2|2913.5|2920.88|2913.18|28
1650263820000|2022-04-18 06:37:00|2920.89|2913.19|2921.1|2913.4|2921.21|2913.51|2920.59|2912.89|28
1650263830000|2022-04-18 06:37:10|2920.98|2913.28|2921.15|2913.45|2921.62|2913.92|2920.86|2913.16|29
1650263840000|2022-04-18 06:37:20|2921.18|2913.48|2922.1|2914.4|2922.22|2914.52|2921.1|2913.4|33
1650263850000|2022-04-18 06:37:30|2922.09|2914.39|2921.87|2914.17|2922.3|2914.6|2921.63|2913.93|28
1650263860000|2022-04-18 06:37:40|2921.84|2914.14|2922.44|2914.74|2922.44|2914.74|2921.41|2913.71|33
1650263870000|2022-04-18 06:37:50|2922.83|2915.13|2922.23|2914.53|2922.88|2915.18|2922.02|2914.32|27
1650263880000|2022-04-18 06:38:00|2922.2|2914.5|2923.63|2915.93|2924.09|2916.39|2922.2|2914.5|34
1650263890000|2022-04-18 06:38:10|2923.62|2915.92|2924.06|2916.36|2924.49|2916.79|2923.54|2915.84|39
1650263900000|2022-04-18 06:38:20|2924.16|2916.46|2923.39|2915.69|2924.16|2916.46|2922.81|2915.11|31
1650263910000|2022-04-18 06:38:30|2923.44|2915.74|2922.99|2915.29|2923.53|2915.83|2922.92|2915.22|29
1650263920000|2022-04-18 06:38:40|2923|2915.3|2923.32|2915.62|2923.32|2915.62|2922.88|2915.18|23
1650263930000|2022-04-18 06:38:50|2923.4|2915.7|2924.06|2916.36|2924.3|2916.6|2923.13|2915.43|36
1650263940000|2022-04-18 06:39:00|2924.64|2916.94|2925.06|2917.36|2925.28|2917.58|2924.64|2916.94|34
1650263950000|2022-04-18 06:39:10|2925.03|2917.33|2925.52|2917.82|2925.52|2917.82|2924.9|2917.2|30
1650263960000|2022-04-18 06:39:20|2925.5|2917.8|2927.06|2919.36|2927.06|2919.36|2925.5|2917.8|33
1650263970000|2022-04-18 06:39:30|2927.07|2919.37|2927.06|2919.36|2927.18|2919.48|2926.85|2919.15|34
1650263980000|2022-04-18 06:39:40|2927.08|2919.38|2926.71|2919.01|2927.09|2919.39|2926.3|2918.6|31
1650263990000|2022-04-18 06:39:50|2926.72|2919.02|2926.83|2919.13|2926.88|2919.18|2926.64|2918.94|27
1650264000000|2022-04-18 06:40:00|2926.82|2919.12|2929.45|2921.75|2929.45|2921.75|2926.82|2919.12|34
1650264010000|2022-04-18 06:40:10|2929.44|2921.74|2929.35|2921.65|2929.44|2921.74|2928.46|2920.76|37
1650264020000|2022-04-18 06:40:20|2929.38|2921.68|2928.41|2920.71|2929.46|2921.76|2928.14|2920.44|30
1650264030000|2022-04-18 06:40:30|2928.39|2920.69|2928.56|2920.86|2929.15|2921.45|2928.36|2920.66|35
1650264040000|2022-04-18 06:40:40|2928.57|2920.87|2927.12|2919.42|2928.61|2920.91|2927.06|2919.36|36
1650264050000|2022-04-18 06:40:50|2927.09|2919.39|2926.53|2918.83|2927.22|2919.52|2926.27|2918.57|38
1650264060000|2022-04-18 06:41:00|2926.58|2918.88|2925.6|2917.9|2926.58|2918.88|2925.55|2917.85|37
1650264070000|2022-04-18 06:41:10|2925.61|2917.91|2926.03|2918.33|2926.15|2918.45|2925.42|2917.72|28
1650264080000|2022-04-18 06:41:20|2925.98|2918.28|2925.79|2918.09|2926.11|2918.41|2925.69|2917.99|35
1650264090000|2022-04-18 06:41:30|2925.95|2918.25|2925.84|2918.14|2926.15|2918.45|2925.72|2918.02|36
1650264100000|2022-04-18 06:41:40|2925.83|2918.13|2925.32|2917.62|2925.86|2918.16|2924.77|2917.07|36
1650264110000|2022-04-18 06:41:50|2925.3|2917.6|2925.13|2917.43|2925.3|2917.6|2925.01|2917.31|32
1650264120000|2022-04-18 06:42:00|2925.11|2917.41|2924.88|2917.18|2925.22|2917.52|2924.88|2917.18|32
1650264130000|2022-04-18 06:42:10|2924.87|2917.17|2924.15|2916.45|2925.1|2917.4|2923.91|2916.21|36
1650264140000|2022-04-18 06:42:20|2924.27|2916.57|2924.43|2916.73|2924.54|2916.84|2924.07|2916.37|30
1650264150000|2022-04-18 06:42:30|2924.49|2916.79|2925.32|2917.62|2925.33|2917.63|2924.2|2916.5|25
1650264160000|2022-04-18 06:42:40|2925.33|2917.63|2925.52|2917.82|2925.74|2918.04|2925.33|2917.63|26
1650264170000|2022-04-18 06:42:50|2925.53|2917.83|2925.67|2917.97|2925.76|2918.06|2925.23|2917.53|34
1650264180000|2022-04-18 06:43:00|2925.7|2918|2925.69|2917.99|2925.72|2918.02|2925.55|2917.85|29
1650264190000|2022-04-18 06:43:10|2925.64|2917.94|2926.38|2918.68|2926.6|2918.9|2925.49|2917.79|35
1650264200000|2022-04-18 06:43:20|2926.41|2918.71|2926.2|2918.5|2926.82|2919.12|2926.2|2918.5|28
1650264210000|2022-04-18 06:43:30|2926.22|2918.52|2926.85|2919.15|2927.22|2919.52|2926.22|2918.52|34
1650264220000|2022-04-18 06:43:40|2926.6|2918.9|2926.78|2919.08|2926.86|2919.16|2926.6|2918.9|8
1650264230000|2022-04-18 06:43:50|2926.93|2919.23|2926.99|2919.29|2927.93|2920.23|2926.58|2918.88|17
1650264240000|2022-04-18 06:44:00|2927.08|2919.38|2927.71|2920.01|2927.93|2920.23|2927.08|2919.38|24
1650264250000|2022-04-18 06:44:10|2927.72|2920.02|2927.23|2919.53|2927.75|2920.05|2927.23|2919.53|29
1650264260000|2022-04-18 06:44:20|2927.25|2919.55|2927.02|2919.32|2927.25|2919.55|2926.62|2918.92|28
1650264270000|2022-04-18 06:44:30|2927.03|2919.33|2926.16|2918.46|2927.03|2919.33|2925.45|2917.75|40
1650264280000|2022-04-18 06:44:40|2926.21|2918.51|2926.08|2918.38|2926.25|2918.55|2925.67|2917.97|36
1650264290000|2022-04-18 06:44:50|2926.09|2918.39|2925.9|2918.2|2926.1|2918.4|2925.89|2918.19|26
1650264300000|2022-04-18 06:45:00|2926.07|2918.37|2926.04|2918.34|2926.21|2918.51|2925.95|2918.25|32
1650264310000|2022-04-18 06:45:10|2926.06|2918.36|2925.91|2918.21|2926.22|2918.52|2925.72|2918.02|18
1650264320000|2022-04-18 06:45:20|2925.9|2918.2|2925.47|2917.77|2926.02|2918.32|2925.47|2917.77|25
1650264330000|2022-04-18 06:45:30|2925.52|2917.82|2925.47|2917.77|2925.6|2917.9|2925.2|2917.5|33
1650264340000|2022-04-18 06:45:40|2925.45|2917.75|2926.21|2918.51|2926.35|2918.65|2925.31|2917.61|32
1650264350000|2022-04-18 06:45:50|2926.18|2918.48|2926.35|2918.65|2926.63|2918.93|2925.88|2918.18|28
1650264360000|2022-04-18 06:46:00|2926.58|2918.88|2926.58|2918.88|2926.66|2918.96|2926.32|2918.62|26
1650264370000|2022-04-18 06:46:10|2926.59|2918.89|2925.74|2918.04|2926.68|2918.98|2925.61|2917.91|35
1650264380000|2022-04-18 06:46:20|2925.75|2918.05|2926.14|2918.44|2926.46|2918.76|2925.66|2917.96|35
1650264390000|2022-04-18 06:46:30|2926.1|2918.4|2924.58|2916.88|2926.53|2918.83|2924.36|2916.66|33
1650264400000|2022-04-18 06:46:40|2924.57|2916.87|2925.01|2917.31|2925.12|2917.42|2924.43|2916.73|28
1650264410000|2022-04-18 06:46:50|2925.07|2917.37|2924.77|2917.07|2925.11|2917.41|2924.73|2917.03|20
1650264420000|2022-04-18 06:47:00|2924.78|2917.08|2925.02|2917.32|2925.05|2917.35|2924.69|2916.99|26
1650264430000|2022-04-18 06:47:10|2925.01|2917.31|2924.76|2917.06|2925.06|2917.36|2924.61|2916.91|36
1650264440000|2022-04-18 06:47:20|2924.75|2917.05|2925.17|2917.47|2925.17|2917.47|2924.41|2916.71|28
1650264450000|2022-04-18 06:47:30|2925.22|2917.52|2924.58|2916.88|2925.35|2917.65|2924.44|2916.74|35
1650264460000|2022-04-18 06:47:40|2924.59|2916.89|2925.04|2917.34|2925.14|2917.44|2924.59|2916.89|12
1650264470000|2022-04-18 06:47:50|2925.2|2917.5|2924.9|2917.2|2925.3|2917.6|2924.78|2917.08|15
1650264480000|2022-04-18 06:48:00|2924.91|2917.21|2924.99|2917.29|2925.1|2917.4|2924.9|2917.2|32
1650264490000|2022-04-18 06:48:10|2924.98|2917.28|2925.51|2917.81|2925.68|2917.98|2924.79|2917.09|16
1650264500000|2022-04-18 06:48:20|2924.91|2917.21|2925.8|2918.1|2926.05|2918.35|2924.91|2917.21|18
1650264510000|2022-04-18 06:48:30|2925.85|2918.15|2925.68|2917.98|2926.51|2918.81|2925.43|2917.73|27
1650264520000|2022-04-18 06:48:40|2925.76|2918.06|2925.59|2917.89|2926.46|2918.76|2925.59|2917.89|26
1650264530000|2022-04-18 06:48:50|2925.69|2917.99|2926.16|2918.46|2926.26|2918.56|2925.6|2917.9|30
1650264540000|2022-04-18 06:49:00|2926.11|2918.41|2924.84|2917.14|2926.14|2918.44|2924.69|2916.99|36
1650264550000|2022-04-18 06:49:10|2924.88|2917.18|2925.09|2917.39|2925.09|2917.39|2924.74|2917.04|29
1650264560000|2022-04-18 06:49:20|2924.97|2917.27|2924.97|2917.27|2925.1|2917.4|2924.79|2917.09|31
1650264570000|2022-04-18 06:49:30|2924.98|2917.28|2924.69|2916.99|2924.98|2917.28|2924.53|2916.83|36
1650264580000|2022-04-18 06:49:40|2924.74|2917.04|2924.72|2917.02|2924.87|2917.17|2924.53|2916.83|32
1650264590000|2022-04-18 06:49:50|2924.8|2917.1|2924.76|2917.06|2924.85|2917.15|2924.67|2916.97|25
1650264600000|2022-04-18 06:50:00|2924.77|2917.07|2925.01|2917.31|2925.07|2917.37|2924.75|2917.05|32
1650264610000|2022-04-18 06:50:10|2925|2917.3|2925.07|2917.37|2925.2|2917.5|2924.91|2917.21|30
1650264620000|2022-04-18 06:50:20|2925.08|2917.38|2925.12|2917.42|2925.14|2917.44|2924.99|2917.29|33
1650264630000|2022-04-18 06:50:30|2925.14|2917.44|2925.26|2917.56|2925.62|2917.92|2925.14|2917.44|34
1650264640000|2022-04-18 06:50:40|2925.22|2917.52|2925.38|2917.68|2925.56|2917.86|2925.22|2917.52|37
1650264650000|2022-04-18 06:50:50|2925.34|2917.64|2925.43|2917.73|2925.58|2917.88|2925.3|2917.6|31
1650264660000|2022-04-18 06:51:00|2925.4|2917.7|2925.65|2917.95|2925.65|2917.95|2924.94|2917.24|34
1650264670000|2022-04-18 06:51:10|2925.67|2917.97|2925.64|2917.94|2926.02|2918.32|2925.35|2917.65|32
1650264680000|2022-04-18 06:51:20|2925.68|2917.98|2926.75|2919.05|2926.86|2919.16|2925.38|2917.68|37
1650264690000|2022-04-18 06:51:30|2926.76|2919.06|2926.58|2918.88|2926.84|2919.14|2926.47|2918.77|33
1650264700000|2022-04-18 06:51:40|2926.52|2918.82|2926.48|2918.78|2926.8|2919.1|2926.12|2918.42|29
1650264710000|2022-04-18 06:51:50|2926.5|2918.8|2925.64|2917.94|2926.72|2919.02|2925.59|2917.89|34
1650264720000|2022-04-18 06:52:00|2925.6|2917.9|2925.71|2918.01|2925.84|2918.14|2925.56|2917.86|32
1650264730000|2022-04-18 06:52:10|2925.6|2917.9|2925.44|2917.74|2925.71|2918.01|2925.17|2917.47|37
1650264740000|2022-04-18 06:52:20|2925.43|2917.73|2925.51|2917.81|2925.54|2917.84|2925.28|2917.58|30
1650264750000|2022-04-18 06:52:30|2925.46|2917.76|2925.58|2917.88|2925.67|2917.97|2925.42|2917.72|25
1650264760000|2022-04-18 06:52:40|2925.49|2917.79|2925.55|2917.85|2925.61|2917.91|2925.39|2917.69|24
1650264770000|2022-04-18 06:52:50|2925.56|2917.86|2925.56|2917.86|2925.56|2917.86|2925.49|2917.79|14
1650264780000|2022-04-18 06:53:00|2925.55|2917.85|2924.14|2916.44|2925.59|2917.89|2923.87|2916.17|34
1650264790000|2022-04-18 06:53:10|2924.12|2916.42|2923.77|2916.07|2924.38|2916.68|2923.45|2915.75|37
1650264800000|2022-04-18 06:53:20|2923.78|2916.08|2923.55|2915.85|2924.36|2916.66|2923.47|2915.77|31
1650264810000|2022-04-18 06:53:30|2923.53|2915.83|2923.7|2916|2923.7|2916|2923.49|2915.79|28
1650264820000|2022-04-18 06:53:40|2923.67|2915.97|2923.68|2915.98|2923.68|2915.98|2923.56|2915.86|24
1650264830000|2022-04-18 06:53:50|2923.58|2915.88|2923.66|2915.96|2923.89|2916.19|2923.34|2915.64|32
1650264840000|2022-04-18 06:54:00|2923.64|2915.94|2924.29|2916.59|2924.29|2916.59|2923.59|2915.89|28
1650264850000|2022-04-18 06:54:10|2924.28|2916.58|2924.73|2917.03|2924.87|2917.17|2924.12|2916.42|26
1650264860000|2022-04-18 06:54:20|2924.77|2917.07|2924.38|2916.68|2924.8|2917.1|2924.18|2916.48|28
1650264870000|2022-04-18 06:54:30|2924.37|2916.67|2924.57|2916.87|2924.57|2916.87|2924.33|2916.63|15
1650264880000|2022-04-18 06:54:40|2924.58|2916.88|2924.25|2916.55|2924.58|2916.88|2923.87|2916.17|29
1650264890000|2022-04-18 06:54:50|2924.3|2916.6|2923.59|2915.89|2924.31|2916.61|2923.5|2915.8|34
1650264900000|2022-04-18 06:55:00|2923.55|2915.85|2923.61|2915.91|2923.79|2916.09|2923.41|2915.71|32
1650264910000|2022-04-18 06:55:10|2923.59|2915.89|2923.76|2916.06|2923.76|2916.06|2923.52|2915.82|29
1650264920000|2022-04-18 06:55:20|2923.77|2916.07|2924.1|2916.4|2924.1|2916.4|2923.66|2915.96|34
1650264930000|2022-04-18 06:55:30|2923.75|2916.05|2923.73|2916.03|2924.16|2916.46|2923.48|2915.78|32
1650264940000|2022-04-18 06:55:40|2923.71|2916.01|2923.74|2916.04|2924.12|2916.42|2923.69|2915.99|22
1650264950000|2022-04-18 06:55:50|2923.75|2916.05|2923.83|2916.13|2924.12|2916.42|2923.7|2916|8
1650264960000|2022-04-18 06:56:00|2924.12|2916.42|2923.59|2915.89|2924.12|2916.42|2923.29|2915.59|23
1650264970000|2022-04-18 06:56:10|2923.61|2915.91|2923.65|2915.95|2924.12|2916.42|2923.61|2915.91|27
1650264980000|2022-04-18 06:56:20|2923.62|2915.92|2923.72|2916.02|2923.8|2916.1|2923.56|2915.86|32
1650264990000|2022-04-18 06:56:30|2923.69|2915.99|2923.58|2915.88|2923.86|2916.16|2923.5|2915.8|25
1650265000000|2022-04-18 06:56:40|2923.7|2916|2923.68|2915.98|2924.12|2916.42|2923.48|2915.78|23
1650265010000|2022-04-18 06:56:50|2923.69|2915.99|2923.56|2915.86|2923.69|2915.99|2923.35|2915.65|28
1650265020000|2022-04-18 06:57:00|2923.51|2915.81|2923.55|2915.85|2923.7|2916|2923.32|2915.62|19
1650265030000|2022-04-18 06:57:10|2923.57|2915.87|2923.41|2915.71|2924.09|2916.39|2923.11|2915.41|23
1650265040000|2022-04-18 06:57:20|2923.25|2915.55|2923.4|2915.7|2923.51|2915.81|2923.24|2915.54|30
1650265050000|2022-04-18 06:57:30|2923.11|2915.41|2922.39|2914.69|2923.4|2915.7|2922.39|2914.69|25
1650265060000|2022-04-18 06:57:40|2922.38|2914.68|2922.02|2914.32|2922.74|2915.04|2921.75|2914.05|37
1650265070000|2022-04-18 06:57:50|2922.04|2914.34|2922.19|2914.49|2922.36|2914.66|2922.03|2914.33|21
1650265080000|2022-04-18 06:58:00|2922.23|2914.53|2922.65|2914.95|2922.81|2915.11|2922.08|2914.38|29
1650265090000|2022-04-18 06:58:10|2922.66|2914.96|2922.71|2915.01|2922.79|2915.09|2922.59|2914.89|22
1650265100000|2022-04-18 06:58:20|2922.7|2915|2922.66|2914.96|2922.74|2915.04|2922.6|2914.9|27
1650265110000|2022-04-18 06:58:30|2922.64|2914.94|2922.61|2914.91|2922.79|2915.09|2922.51|2914.81|26
1650265120000|2022-04-18 06:58:40|2922.6|2914.9|2922.6|2914.9|2922.71|2915.01|2922.51|2914.81|19
1650265130000|2022-04-18 06:58:50|2922.51|2914.81|2922.65|2914.95|2922.69|2914.99|2922.48|2914.78|30
1650265140000|2022-04-18 06:59:00|2922.55|2914.85|2921.6|2913.9|2922.59|2914.89|2921.3|2913.6|34
1650265150000|2022-04-18 06:59:10|2921.67|2913.97|2921.65|2913.95|2921.71|2914.01|2921.45|2913.75|33
1650265160000|2022-04-18 06:59:20|2921.63|2913.93|2920.49|2912.79|2921.68|2913.98|2920.35|2912.65|31
1650265170000|2022-04-18 06:59:30|2920.48|2912.78|2920.7|2913|2920.77|2913.07|2920.48|2912.78|35
1650265180000|2022-04-18 06:59:40|2920.72|2913.02|2920.69|2912.99|2920.72|2913.02|2920.53|2912.83|34
1650265190000|2022-04-18 06:59:50|2920.67|2912.97|2920.55|2912.85|2920.73|2913.03|2920.51|2912.81|25
1650265200000|2022-04-18 07:00:00|2920.54|2912.84|2920.57|2912.87|2920.62|2912.92|2920.32|2912.62|33
1650265210000|2022-04-18 07:00:10|2920.58|2912.88|2920.02|2912.32|2920.61|2912.91|2919.97|2912.27|25
1650265220000|2022-04-18 07:00:20|2920|2912.3|2923.2|2915.5|2923.84|2916.14|2919.74|2912.04|39
1650265230000|2022-04-18 07:00:30|2923|2915.3|2923.14|2915.44|2923.81|2916.11|2922.32|2914.62|40
1650265240000|2022-04-18 07:00:40|2923.19|2915.49|2922.51|2914.81|2923.24|2915.54|2922.51|2914.81|33
1650265250000|2022-04-18 07:00:50|2922.48|2914.78|2922.57|2914.87|2922.76|2915.06|2922.43|2914.73|29
1650265260000|2022-04-18 07:01:00|2922.6|2914.9|2922.33|2914.63|2922.61|2914.91|2922.06|2914.36|31
1650265270000|2022-04-18 07:01:10|2922.27|2914.57|2921.84|2914.14|2922.31|2914.61|2921.73|2914.03|30
1650265280000|2022-04-18 07:01:20|2921.85|2914.15|2921.59|2913.89|2922.1|2914.4|2921.57|2913.87|31
1650265290000|2022-04-18 07:01:30|2921.58|2913.88|2921.76|2914.06|2922.07|2914.37|2921.47|2913.77|27
1650265300000|2022-04-18 07:01:40|2921.8|2914.1|2921.15|2913.45|2921.8|2914.1|2920.91|2913.21|26
1650265310000|2022-04-18 07:01:50|2921.07|2913.37|2921.26|2913.56|2921.55|2913.85|2921.07|2913.37|19
1650265320000|2022-04-18 07:02:00|2921.32|2913.62|2920.79|2913.09|2921.32|2913.62|2920.79|2913.09|28
1650265330000|2022-04-18 07:02:10|2920.67|2912.97|2921.12|2913.42|2921.12|2913.42|2920.31|2912.61|32
1650265340000|2022-04-18 07:02:20|2921.06|2913.36|2920.83|2913.13|2921.12|2913.42|2920.55|2912.85|32
1650265350000|2022-04-18 07:02:30|2920.92|2913.22|2920.9|2913.2|2920.99|2913.29|2920.6|2912.9|30
1650265360000|2022-04-18 07:02:40|2920.79|2913.09|2920.65|2912.95|2920.83|2913.13|2920.47|2912.77|30
1650265370000|2022-04-18 07:02:50|2920.54|2912.84|2920.86|2913.16|2921.03|2913.33|2920.54|2912.84|21
1650265380000|2022-04-18 07:03:00|2921.43|2913.73|2922.85|2915.15|2922.85|2915.15|2921.43|2913.73|27
1650265390000|2022-04-18 07:03:10|2922.52|2914.82|2922.42|2914.72|2922.85|2915.15|2922.09|2914.39|30
1650265400000|2022-04-18 07:03:20|2922.43|2914.73|2922.69|2914.99|2922.8|2915.1|2922.11|2914.41|31
1650265410000|2022-04-18 07:03:30|2922.71|2915.01|2922.64|2914.94|2922.88|2915.18|2921.88|2914.18|34
1650265420000|2022-04-18 07:03:40|2922.39|2914.69|2922.25|2914.55|2922.42|2914.72|2922.22|2914.52|24
1650265430000|2022-04-18 07:03:50|2922.35|2914.65|2922.19|2914.49|2922.4|2914.7|2922.19|2914.49|27
1650265440000|2022-04-18 07:04:00|2922.24|2914.54|2923.08|2915.38|2923.17|2915.47|2922.24|2914.54|27
1650265450000|2022-04-18 07:04:10|2923.1|2915.4|2923.21|2915.51|2923.34|2915.64|2922.97|2915.27|24
1650265460000|2022-04-18 07:04:20|2923.2|2915.5|2919.65|2911.95|2923.23|2915.53|2919.65|2911.95|34
1650265470000|2022-04-18 07:04:30|2919.86|2912.16|2917.52|2909.82|2919.93|2912.23|2917.52|2909.82|34
1650265480000|2022-04-18 07:04:40|2917.54|2909.84|2917.68|2909.98|2917.68|2909.98|2917.14|2909.44|38
1650265490000|2022-04-18 07:04:50|2917.66|2909.96|2917.38|2909.68|2917.77|2910.07|2917.2|2909.5|29
1650265500000|2022-04-18 07:05:00|2917.23|2909.53|2917.53|2909.83|2917.72|2910.02|2917.21|2909.51|36
1650265510000|2022-04-18 07:05:10|2917.52|2909.82|2917.68|2909.98|2917.69|2909.99|2917.36|2909.66|38
1650265520000|2022-04-18 07:05:20|2917.64|2909.94|2917|2909.3|2917.7|2910|2916.93|2909.23|37
1650265530000|2022-04-18 07:05:30|2917.02|2909.32|2916.23|2908.53|2917.02|2909.32|2916.11|2908.41|37
1650265540000|2022-04-18 07:05:40|2916.32|2908.62|2915.08|2907.38|2916.32|2908.62|2915|2907.3|37
1650265550000|2022-04-18 07:05:50|2915.24|2907.54|2915.07|2907.37|2915.37|2907.67|2913.95|2906.25|38
1650265560000|2022-04-18 07:06:00|2915.08|2907.38|2914.78|2907.08|2915.12|2907.42|2914.55|2906.85|29
1650265570000|2022-04-18 07:06:10|2914.8|2907.1|2915.62|2907.92|2915.81|2908.11|2914.73|2907.03|31
1650265580000|2022-04-18 07:06:20|2915.63|2907.93|2915.5|2907.8|2915.75|2908.05|2915.49|2907.79|32
1650265590000|2022-04-18 07:06:30|2915.38|2907.68|2914.5|2906.8|2915.6|2907.9|2914.36|2906.66|35
1650265600000|2022-04-18 07:06:40|2914.51|2906.81|2915.66|2907.96|2915.66|2907.96|2914.46|2906.76|35
1650265610000|2022-04-18 07:06:50|2915.73|2908.03|2917.34|2909.64|2918.02|2910.32|2915.73|2908.03|35
1650265620000|2022-04-18 07:07:00|2917.24|2909.54|2917.2|2909.5|2917.83|2910.13|2916.82|2909.12|32
1650265630000|2022-04-18 07:07:10|2917.26|2909.56|2917.19|2909.49|2917.52|2909.82|2916.95|2909.25|28
1650265640000|2022-04-18 07:07:20|2917.14|2909.44|2916.63|2908.93|2917.15|2909.45|2916.41|2908.71|32
1650265650000|2022-04-18 07:07:30|2916.48|2908.78|2916.77|2909.07|2917.15|2909.45|2916.45|2908.75|35
1650265660000|2022-04-18 07:07:40|2916.81|2909.11|2916.03|2908.33|2917.03|2909.33|2915.94|2908.24|37
1650265670000|2022-04-18 07:07:50|2916.01|2908.31|2915.83|2908.13|2916.33|2908.63|2915.66|2907.96|38
1650265680000|2022-04-18 07:08:00|2915.84|2908.14|2915.7|2908|2916.09|2908.39|2915.47|2907.77|35
1650265690000|2022-04-18 07:08:10|2915.95|2908.25|2916.16|2908.46|2916.16|2908.46|2915.86|2908.16|33
1650265700000|2022-04-18 07:08:20|2916.79|2909.09|2916.39|2908.69|2917.02|2909.32|2916.07|2908.37|35
1650265710000|2022-04-18 07:08:30|2916.38|2908.68|2916.31|2908.61|2916.5|2908.8|2916.11|2908.41|31
1650265720000|2022-04-18 07:08:40|2916.29|2908.59|2916.54|2908.84|2916.54|2908.84|2916.23|2908.53|24
1650265730000|2022-04-18 07:08:50|2916.56|2908.86|2916.68|2908.98|2916.68|2908.98|2916.41|2908.71|21
1650265740000|2022-04-18 07:09:00|2916.73|2909.03|2916.43|2908.73|2916.73|2909.03|2916.37|2908.67|27
1650265750000|2022-04-18 07:09:10|2916.44|2908.74|2916.45|2908.75|2916.79|2909.09|2916.39|2908.69|32
1650265760000|2022-04-18 07:09:20|2916.43|2908.73|2916.39|2908.69|2916.54|2908.84|2916.39|2908.69|14
1650265770000|2022-04-18 07:09:30|2916.36|2908.66|2916.78|2909.08|2917.28|2909.58|2916.36|2908.66|31
1650265780000|2022-04-18 07:09:40|2916.86|2909.16|2916.86|2909.16|2916.95|2909.25|2916.75|2909.05|23
1650265790000|2022-04-18 07:09:50|2916.87|2909.17|2916.9|2909.2|2916.9|2909.2|2916.53|2908.83|23
1650265800000|2022-04-18 07:10:00|2916.89|2909.19|2916.83|2909.13|2917.02|2909.32|2916.69|2908.99|28
1650265810000|2022-04-18 07:10:10|2916.81|2909.11|2918.06|2910.36|2918.3|2910.6|2916.8|2909.1|28
1650265820000|2022-04-18 07:10:20|2918.21|2910.51|2918.11|2910.41|2918.77|2911.07|2917.33|2909.63|34
1650265830000|2022-04-18 07:10:30|2917.9|2910.2|2917.21|2909.51|2917.9|2910.2|2916.86|2909.16|36
1650265840000|2022-04-18 07:10:40|2917.03|2909.33|2917.64|2909.94|2917.7|2910|2916.68|2908.98|29
1650265850000|2022-04-18 07:10:50|2917.79|2910.09|2918.03|2910.33|2918.12|2910.42|2916.97|2909.27|32
1650265860000|2022-04-18 07:11:00|2918.04|2910.34|2917.91|2910.21|2918.44|2910.74|2917.14|2909.44|31
1650265870000|2022-04-18 07:11:10|2917.72|2910.02|2918.34|2910.64|2919.07|2911.37|2917.72|2910.02|26
1650265880000|2022-04-18 07:11:20|2918.98|2911.28|2918.31|2910.61|2918.98|2911.28|2918.26|2910.56|19
1650265890000|2022-04-18 07:11:30|2918.33|2910.63|2917.94|2910.24|2918.61|2910.91|2917.94|2910.24|20
1650265900000|2022-04-18 07:11:40|2917.95|2910.25|2917.39|2909.69|2918.86|2911.16|2917.39|2909.69|32
1650265910000|2022-04-18 07:11:50|2917.98|2910.28|2918.26|2910.56|2919.08|2911.38|2917.19|2909.49|26
1650265920000|2022-04-18 07:12:00|2918.12|2910.42|2918.06|2910.36|2918.25|2910.55|2917.68|2909.98|30
1650265930000|2022-04-18 07:12:10|2917.69|2909.99|2918.07|2910.37|2918.37|2910.67|2917.69|2909.99|26
1650265940000|2022-04-18 07:12:20|2917.92|2910.22|2918.16|2910.46|2918.33|2910.63|2917.82|2910.12|17
1650265950000|2022-04-18 07:12:30|2918.03|2910.33|2918.37|2910.67|2918.52|2910.82|2918.03|2910.33|14
1650265960000|2022-04-18 07:12:40|2918.52|2910.82|2918.86|2911.16|2918.89|2911.19|2918.37|2910.67|20
1650265970000|2022-04-18 07:12:50|2918.88|2911.18|2919.13|2911.43|2919.95|2912.25|2918.51|2910.81|15
1650265980000|2022-04-18 07:13:00|2919.37|2911.67|2919.95|2912.25|2920.1|2912.4|2918.51|2910.81|17
1650265990000|2022-04-18 07:13:10|2920.02|2912.32|2919.56|2911.86|2920.02|2912.32|2919.34|2911.64|24
1650266000000|2022-04-18 07:13:20|2919.62|2911.92|2919.62|2911.92|2919.62|2911.92|2919.56|2911.86|3
1650266010000|2022-04-18 07:13:30|2919.91|2912.21|2919.83|2912.13|2920.08|2912.38|2919.56|2911.86|29
1650266020000|2022-04-18 07:13:40|2919.91|2912.21|2920.07|2912.37|2920.37|2912.67|2919.71|2912.01|22
1650266030000|2022-04-18 07:13:50|2920.08|2912.38|2920.11|2912.41|2920.61|2912.91|2919.97|2912.27|27
1650266040000|2022-04-18 07:14:00|2920.14|2912.44|2919.92|2912.22|2920.14|2912.44|2919.88|2912.18|18
1650266050000|2022-04-18 07:14:10|2920.24|2912.54|2920.57|2912.87|2920.94|2913.24|2919.9|2912.2|22
1650266060000|2022-04-18 07:14:20|2919.93|2912.23|2920.36|2912.66|2921.28|2913.58|2919.93|2912.23|19
1650266070000|2022-04-18 07:14:30|2921.12|2913.42|2920.31|2912.61|2921.12|2913.42|2919.78|2912.08|18
1650266080000|2022-04-18 07:14:40|2920.3|2912.6|2920.3|2912.6|2920.31|2912.61|2920.16|2912.46|5
1650266090000|2022-04-18 07:14:50|2920.16|2912.46|2920.3|2912.6|2920.3|2912.6|2920.16|2912.46|2
1650266100000|2022-04-18 07:15:00|2920.88|2913.18|2921.1|2913.4|2921.1|2913.4|2920.3|2912.6|16
1650266110000|2022-04-18 07:15:10|2921.06|2913.36|2920.79|2913.09|2921.51|2913.81|2920.13|2912.43|24
1650266120000|2022-04-18 07:15:20|2921.98|2914.28|2921.33|2913.63|2921.98|2914.28|2921.16|2913.46|14
1650266130000|2022-04-18 07:15:30|2921.35|2913.65|2922.05|2914.35|2922.09|2914.39|2921.35|2913.65|28
1650266140000|2022-04-18 07:15:40|2921.62|2913.92|2922.04|2914.34|2922.1|2914.4|2921.62|2913.92|18
1650266150000|2022-04-18 07:15:50|2922.06|2914.36|2922.12|2914.42|2922.13|2914.43|2922.06|2914.36|8
1650266160000|2022-04-18 07:16:00|2922.01|2914.31|2922.61|2914.91|2922.68|2914.98|2921.64|2913.94|28
1650266170000|2022-04-18 07:16:10|2922.6|2914.9|2922.63|2914.93|2923.61|2915.91|2922.56|2914.86|35
1650266180000|2022-04-18 07:16:20|2922.61|2914.91|2922.18|2914.48|2922.66|2914.96|2922.14|2914.44|25
1650266190000|2022-04-18 07:16:30|2922.15|2914.45|2922.06|2914.36|2922.37|2914.67|2921.98|2914.28|30
1650266200000|2022-04-18 07:16:40|2922.04|2914.34|2922.19|2914.49|2922.33|2914.63|2922.04|2914.34|30
1650266210000|2022-04-18 07:16:50|2922.23|2914.53|2922.46|2914.76|2922.82|2915.12|2922.23|2914.53|23
1650266220000|2022-04-18 07:17:00|2922.8|2915.1|2922.32|2914.62|2922.85|2915.15|2922.32|2914.62|26
1650266230000|2022-04-18 07:17:10|2922.64|2914.94|2923.18|2915.48|2923.18|2915.48|2922.51|2914.81|31
1650266240000|2022-04-18 07:17:20|2923.17|2915.47|2922.91|2915.21|2923.27|2915.57|2922.81|2915.11|29
1650266250000|2022-04-18 07:17:30|2922.83|2915.13|2923.06|2915.36|2923.06|2915.36|2922.82|2915.12|24
1650266260000|2022-04-18 07:17:40|2922.93|2915.23|2923.01|2915.31|2923.28|2915.58|2922.91|2915.21|24
1650266270000|2022-04-18 07:17:50|2923.02|2915.32|2922.96|2915.26|2923.23|2915.53|2922.95|2915.25|22
1650266280000|2022-04-18 07:18:00|2923.01|2915.31|2923.06|2915.36|2923.09|2915.39|2923.01|2915.31|16
1650266290000|2022-04-18 07:18:10|2923.07|2915.37|2923|2915.3|2923.1|2915.4|2922.91|2915.21|9
1650266300000|2022-04-18 07:18:20|2923.05|2915.35|2923.09|2915.39|2923.11|2915.41|2923.05|2915.35|5
1650266310000|2022-04-18 07:18:30|2923.08|2915.38|2923.11|2915.41|2923.35|2915.65|2922.92|2915.22|23
1650266320000|2022-04-18 07:18:40|2923.36|2915.66|2923.44|2915.74|2923.44|2915.74|2923.1|2915.4|23
1650266330000|2022-04-18 07:18:50|2923.15|2915.45|2923.02|2915.32|2923.44|2915.74|2922.82|2915.12|25
1650266340000|2022-04-18 07:19:00|2923.01|2915.31|2922.95|2915.25|2923.06|2915.36|2922.79|2915.09|26
1650266350000|2022-04-18 07:19:10|2922.98|2915.28|2922.04|2914.34|2923.12|2915.42|2922.02|2914.32|30
1650266360000|2022-04-18 07:19:20|2922.11|2914.41|2921.71|2914.01|2922.11|2914.41|2921.7|2914|34
1650266370000|2022-04-18 07:19:30|2921.69|2913.99|2922.37|2914.67|2922.37|2914.67|2921.65|2913.95|36
1650266380000|2022-04-18 07:19:40|2922.61|2914.91|2922.73|2915.03|2922.93|2915.23|2922.61|2914.91|28
1650266390000|2022-04-18 07:19:50|2922.76|2915.06|2922.82|2915.12|2922.89|2915.19|2922.76|2915.06|19
1650266400000|2022-04-18 07:20:00|2922.81|2915.11|2922.77|2915.07|2922.91|2915.21|2922.77|2915.07|18
1650266410000|2022-04-18 07:20:10|2922.69|2914.99|2922.75|2915.05|2922.79|2915.09|2922.63|2914.93|23
1650266420000|2022-04-18 07:20:20|2922.76|2915.06|2922.48|2914.78|2922.77|2915.07|2922.41|2914.71|29
1650266430000|2022-04-18 07:20:30|2922.49|2914.79|2921.76|2914.06|2922.49|2914.79|2921.69|2913.99|29
1650266440000|2022-04-18 07:20:40|2921.77|2914.07|2921.45|2913.75|2921.81|2914.11|2921.4|2913.7|34
1650266450000|2022-04-18 07:20:50|2921.48|2913.78|2920.94|2913.24|2921.53|2913.83|2920.85|2913.15|27
1650266460000|2022-04-18 07:21:00|2920.82|2913.12|2920.13|2912.43|2920.85|2913.15|2920.13|2912.43|36
1650266470000|2022-04-18 07:21:10|2920.18|2912.48|2919.84|2912.14|2920.24|2912.54|2919.84|2912.14|35
1650266480000|2022-04-18 07:21:20|2919.85|2912.15|2918.83|2911.13|2919.9|2912.2|2918.83|2911.13|28
1650266490000|2022-04-18 07:21:30|2918.7|2911|2918.23|2910.53|2918.86|2911.16|2918.23|2910.53|28
1650266500000|2022-04-18 07:21:40|2918.25|2910.55|2918.66|2910.96|2918.66|2910.96|2918.13|2910.43|30
1650266510000|2022-04-18 07:21:50|2918.67|2910.97|2918.8|2911.1|2918.8|2911.1|2918.65|2910.95|13
1650266520000|2022-04-18 07:22:00|2918.82|2911.12|2917.87|2910.17|2919.13|2911.43|2917.87|2910.17|36
1650266530000|2022-04-18 07:22:10|2917.66|2909.96|2917.99|2910.29|2918.19|2910.49|2917.53|2909.83|27
1650266540000|2022-04-18 07:22:20|2918.05|2910.35|2917.44|2909.74|2918.05|2910.35|2917.22|2909.52|37
1650266550000|2022-04-18 07:22:30|2917.35|2909.65|2917.33|2909.63|2917.48|2909.78|2916.96|2909.26|38
1650266560000|2022-04-18 07:22:40|2917.37|2909.67|2917.09|2909.39|2917.61|2909.91|2916.99|2909.29|33
1650266570000|2022-04-18 07:22:50|2917.21|2909.51|2917.63|2909.93|2917.8|2910.1|2917.01|2909.31|34
1650266580000|2022-04-18 07:23:00|2917.65|2909.95|2914.46|2906.76|2917.76|2910.06|2914.46|2906.76|38
1650266590000|2022-04-18 07:23:10|2914.56|2906.86|2914.9|2907.2|2915.18|2907.48|2914.54|2906.84|31
1650266600000|2022-04-18 07:23:20|2914.92|2907.22|2914.52|2906.82|2914.93|2907.23|2914.38|2906.68|24
1650266610000|2022-04-18 07:23:30|2914.54|2906.84|2915.53|2907.83|2915.65|2907.95|2914.51|2906.81|35
1650266620000|2022-04-18 07:23:40|2915.54|2907.84|2915.97|2908.27|2916.05|2908.35|2915.5|2907.8|33
1650266630000|2022-04-18 07:23:50|2915.73|2908.03|2915.33|2907.63|2915.88|2908.18|2915.33|2907.63|31
1650266640000|2022-04-18 07:24:00|2915.38|2907.68|2916.94|2909.24|2916.94|2909.24|2915.35|2907.65|37
1650266650000|2022-04-18 07:24:10|2917.02|2909.32|2916.95|2909.25|2917.4|2909.7|2916.9|2909.2|37
1650266660000|2022-04-18 07:24:20|2916.92|2909.22|2917.01|2909.31|2917.07|2909.37|2916.87|2909.17|34
1650266670000|2022-04-18 07:24:30|2917.1|2909.4|2916.83|2909.13|2917.11|2909.41|2916.09|2908.39|29
1650266680000|2022-04-18 07:24:40|2916.86|2909.16|2916.72|2909.02|2917.06|2909.36|2916.47|2908.77|31
1650266690000|2022-04-18 07:24:50|2916.63|2908.93|2916.69|2908.99|2916.92|2909.22|2916.61|2908.91|34
1650266700000|2022-04-18 07:25:00|2916.68|2908.98|2916.7|2909|2916.87|2909.17|2916.65|2908.95|32
1650266710000|2022-04-18 07:25:10|2916.74|2909.04|2916.83|2909.13|2916.83|2909.13|2916.61|2908.91|30
1650266720000|2022-04-18 07:25:20|2916.87|2909.17|2917.41|2909.71|2917.51|2909.81|2916.8|2909.1|31
1650266730000|2022-04-18 07:25:30|2917.44|2909.74|2917.26|2909.56|2917.58|2909.88|2917.18|2909.48|25
1650266740000|2022-04-18 07:25:40|2917.18|2909.48|2917.18|2909.48|2917.37|2909.67|2917.14|2909.44|28
1650266750000|2022-04-18 07:25:50|2917.21|2909.51|2917.27|2909.57|2917.3|2909.6|2916.82|2909.12|32
1650266760000|2022-04-18 07:26:00|2917.3|2909.6|2916.77|2909.07|2917.3|2909.6|2916.65|2908.95|32
1650266770000|2022-04-18 07:26:10|2916.76|2909.06|2916.73|2909.03|2916.86|2909.16|2916.65|2908.95|36
1650266780000|2022-04-18 07:26:20|2916.7|2909|2916.28|2908.58|2916.7|2909|2916.17|2908.47|27
1650266790000|2022-04-18 07:26:30|2916.13|2908.43|2915.4|2907.7|2916.43|2908.73|2915.19|2907.49|33
1650266800000|2022-04-18 07:26:40|2915.42|2907.72|2915.1|2907.4|2915.42|2907.72|2914.83|2907.13|34
1650266810000|2022-04-18 07:26:50|2915.14|2907.44|2914.9|2907.2|2915.14|2907.44|2914.86|2907.16|26
1650266820000|2022-04-18 07:27:00|2914.92|2907.22|2915.61|2907.91|2916.38|2908.68|2914.8|2907.1|33
1650266830000|2022-04-18 07:27:10|2914.95|2907.25|2915.46|2907.76|2915.51|2907.81|2913.85|2906.15|34
1650266840000|2022-04-18 07:27:20|2915.48|2907.78|2917|2909.3|2917.04|2909.34|2915.46|2907.76|36
1650266850000|2022-04-18 07:27:30|2916.88|2909.18|2916.99|2909.29|2917.06|2909.36|2916.71|2909.01|26
1650266860000|2022-04-18 07:27:40|2916.81|2909.11|2916.34|2908.64|2917|2909.3|2916.32|2908.62|25
1650266870000|2022-04-18 07:27:50|2916.55|2908.85|2917.2|2909.5|2917.31|2909.61|2916.25|2908.55|26
1650266880000|2022-04-18 07:28:00|2917.11|2909.41|2917.13|2909.43|2917.44|2909.74|2917.11|2909.41|24
1650266890000|2022-04-18 07:28:10|2917.1|2909.4|2917.43|2909.73|2917.94|2910.24|2916.94|2909.24|31
1650266900000|2022-04-18 07:28:20|2917.06|2909.36|2917.96|2910.26|2918.06|2910.36|2917.06|2909.36|34
1650266910000|2022-04-18 07:28:30|2917.94|2910.24|2917.76|2910.06|2917.94|2910.24|2917.69|2909.99|36
1650266920000|2022-04-18 07:28:40|2917.8|2910.1|2917.83|2910.13|2917.93|2910.23|2917.68|2909.98|27
1650266930000|2022-04-18 07:28:50|2917.79|2910.09|2917.74|2910.04|2917.88|2910.18|2917.62|2909.92|27
1650266940000|2022-04-18 07:29:00|2917.78|2910.08|2916|2908.3|2918.31|2910.61|2916|2908.3|37
1650266950000|2022-04-18 07:29:10|2915.72|2908.02|2915.85|2908.15|2915.87|2908.17|2915.63|2907.93|34
1650266960000|2022-04-18 07:29:20|2915.89|2908.19|2914.76|2907.06|2915.89|2908.19|2914.76|2907.06|30
1650266970000|2022-04-18 07:29:30|2914.68|2906.98|2915.15|2907.45|2915.22|2907.52|2914.68|2906.98|27
1650266980000|2022-04-18 07:29:40|2915.16|2907.46|2912.93|2905.23|2915.19|2907.49|2912.93|2905.23|32
1650266990000|2022-04-18 07:29:50|2912.92|2905.22|2914.04|2906.34|2914.05|2906.35|2912.92|2905.22|30
1650267000000|2022-04-18 07:30:00|2914.14|2906.44|2908.85|2901.15|2914.14|2906.44|2908.64|2900.94|34
1650267010000|2022-04-18 07:30:10|2908.84|2901.14|2910.22|2902.52|2910.53|2902.83|2908.83|2901.13|37
1650267020000|2022-04-18 07:30:20|2910.1|2902.4|2911.02|2903.32|2911.26|2903.56|2910.1|2902.4|32
1650267030000|2022-04-18 07:30:30|2911|2903.3|2911.42|2903.72|2911.67|2903.97|2910.78|2903.08|34
1650267040000|2022-04-18 07:30:40|2911.01|2903.31|2910.77|2903.07|2911.01|2903.31|2910.34|2902.64|36
1650267050000|2022-04-18 07:30:50|2910.69|2902.99|2911.12|2903.42|2911.25|2903.55|2910.65|2902.95|26
1650267060000|2022-04-18 07:31:00|2911.13|2903.43|2910.12|2902.42|2911.17|2903.47|2909.41|2901.71|37
1650267070000|2022-04-18 07:31:10|2910.1|2902.4|2911.37|2903.67|2911.37|2903.67|2910.07|2902.37|33
1650267080000|2022-04-18 07:31:20|2911.38|2903.68|2910.66|2902.96|2911.4|2903.7|2910.4|2902.7|31
1650267090000|2022-04-18 07:31:30|2910.67|2902.97|2909.96|2902.26|2910.93|2903.23|2909.96|2902.26|35
1650267100000|2022-04-18 07:31:40|2910.01|2902.31|2908.52|2900.82|2910.7|2903|2908.52|2900.82|32
1650267110000|2022-04-18 07:31:50|2908.37|2900.67|2908.97|2901.27|2909.31|2901.61|2907.82|2900.12|36
1650267120000|2022-04-18 07:32:00|2909|2901.3|2907.62|2899.92|2909.39|2901.69|2907.52|2899.82|33
1650267130000|2022-04-18 07:32:10|2907.69|2899.99|2907.44|2899.74|2907.88|2900.18|2906.74|2899.04|32
1650267140000|2022-04-18 07:32:20|2907.49|2899.79|2907.98|2900.28|2907.98|2900.28|2907.49|2899.79|31
1650267150000|2022-04-18 07:32:30|2908.16|2900.46|2908.27|2900.57|2908.27|2900.57|2908.09|2900.39|25
1650267160000|2022-04-18 07:32:40|2908.28|2900.58|2909.55|2901.85|2909.55|2901.85|2908.22|2900.52|35
1650267170000|2022-04-18 07:32:50|2909.38|2901.68|2910.06|2902.36|2910.51|2902.81|2909.38|2901.68|37
1650267180000|2022-04-18 07:33:00|2910.28|2902.58|2912.42|2904.72|2912.72|2905.02|2910.28|2902.58|36
1650267190000|2022-04-18 07:33:10|2912.78|2905.08|2913.38|2905.68|2914.04|2906.34|2912.64|2904.94|34
1650267200000|2022-04-18 07:33:20|2913.4|2905.7|2913.53|2905.83|2913.65|2905.95|2912.95|2905.25|35
1650267210000|2022-04-18 07:33:30|2913.54|2905.84|2913.28|2905.58|2914.08|2906.38|2913.2|2905.5|30
1650267220000|2022-04-18 07:33:40|2913.29|2905.59|2913.7|2906|2913.71|2906.01|2913.08|2905.38|34
1650267230000|2022-04-18 07:33:50|2913.71|2906.01|2913.76|2906.06|2913.85|2906.15|2913.7|2906|6
1650267240000|2022-04-18 07:34:00|2913.75|2906.05|2913.66|2905.96|2913.75|2906.05|2912.92|2905.22|28
1650267250000|2022-04-18 07:34:10|2913.71|2906.01|2914.31|2906.61|2914.64|2906.94|2913.63|2905.93|29
1650267260000|2022-04-18 07:34:20|2914.33|2906.63|2914.53|2906.83|2914.55|2906.85|2914.31|2906.61|13
1650267270000|2022-04-18 07:34:30|2914.55|2906.85|2913.9|2906.2|2914.55|2906.85|2913.62|2905.92|26
1650267280000|2022-04-18 07:34:40|2913.91|2906.21|2913.9|2906.2|2913.91|2906.21|2913.62|2905.92|23
1650267290000|2022-04-18 07:34:50|2913.89|2906.19|2914.26|2906.56|2914.3|2906.6|2913.89|2906.19|22
1650267300000|2022-04-18 07:35:00|2914.24|2906.54|2910.95|2903.25|2914.65|2906.95|2910.93|2903.23|34
1650267310000|2022-04-18 07:35:10|2911.07|2903.37|2908.92|2901.22|2911.24|2903.54|2908.86|2901.16|39
1650267320000|2022-04-18 07:35:20|2908.88|2901.18|2910.51|2902.81|2910.51|2902.81|2908.23|2900.53|36
1650267330000|2022-04-18 07:35:30|2910.39|2902.69|2910.28|2902.58|2910.56|2902.86|2910.28|2902.58|29
1650267340000|2022-04-18 07:35:40|2910.33|2902.63|2910.35|2902.65|2910.47|2902.77|2910.02|2902.32|34
1650267350000|2022-04-18 07:35:50|2910.29|2902.59|2910.39|2902.69|2910.46|2902.76|2910.16|2902.46|32
1650267360000|2022-04-18 07:36:00|2910.37|2902.67|2910.32|2902.62|2910.58|2902.88|2910.29|2902.59|26
1650267370000|2022-04-18 07:36:10|2910.29|2902.59|2911.38|2903.68|2911.4|2903.7|2910.27|2902.57|28
1650267380000|2022-04-18 07:36:20|2910.97|2903.27|2911.13|2903.43|2911.49|2903.79|2910.86|2903.16|28
1650267390000|2022-04-18 07:36:30|2911.12|2903.42|2911.12|2903.42|2911.47|2903.77|2911.03|2903.33|19
1650267400000|2022-04-18 07:36:40|2911.23|2903.53|2911.34|2903.64|2911.52|2903.82|2911.23|2903.53|22
1650267410000|2022-04-18 07:36:50|2911.35|2903.65|2912.07|2904.37|2912.07|2904.37|2911.35|2903.65|20
1650267420000|2022-04-18 07:37:00|2912.08|2904.38|2912.1|2904.4|2912.51|2904.81|2912|2904.3|13
1650267430000|2022-04-18 07:37:10|2912.06|2904.36|2911.28|2903.58|2912.4|2904.7|2911.23|2903.53|32
1650267440000|2022-04-18 07:37:20|2911.3|2903.6|2911.94|2904.24|2912.03|2904.33|2911.21|2903.51|34
1650267450000|2022-04-18 07:37:30|2911.96|2904.26|2912.09|2904.39|2912.13|2904.43|2911.95|2904.25|25
1650267460000|2022-04-18 07:37:40|2912.01|2904.31|2912.17|2904.47|2912.19|2904.49|2912.01|2904.31|19
1650267470000|2022-04-18 07:37:50|2912.11|2904.41|2911.47|2903.77|2912.21|2904.51|2911.47|2903.77|22
1650267480000|2022-04-18 07:38:00|2911.68|2903.98|2911.77|2904.07|2912.23|2904.53|2911.31|2903.61|32
1650267490000|2022-04-18 07:38:10|2911.94|2904.24|2911.63|2903.93|2912|2904.3|2911.56|2903.86|27
1650267500000|2022-04-18 07:38:20|2911.62|2903.92|2911.85|2904.15|2911.86|2904.16|2911.62|2903.92|19
1650267510000|2022-04-18 07:38:30|2911.86|2904.16|2911.93|2904.23|2911.97|2904.27|2911.86|2904.16|9
1650267520000|2022-04-18 07:38:40|2911.74|2904.04|2911.75|2904.05|2911.87|2904.17|2911.65|2903.95|20
1650267530000|2022-04-18 07:38:50|2911.78|2904.08|2911.68|2903.98|2911.78|2904.08|2911.67|2903.97|25
1650267540000|2022-04-18 07:39:00|2911.7|2904|2911.72|2904.02|2912|2904.3|2911.52|2903.82|17
1650267550000|2022-04-18 07:39:10|2911.73|2904.03|2911.61|2903.91|2911.74|2904.04|2911.61|2903.91|9
1650267560000|2022-04-18 07:39:20|2911.65|2903.95|2912.35|2904.65|2912.9|2905.2|2911.26|2903.56|32
1650267570000|2022-04-18 07:39:30|2912.32|2904.62|2911.88|2904.18|2912.59|2904.89|2911.87|2904.17|18
1650267580000|2022-04-18 07:39:40|2911.71|2904.01|2911.62|2903.92|2911.97|2904.27|2911.38|2903.68|21
1650267590000|2022-04-18 07:39:50|2911.76|2904.06|2911.86|2904.16|2911.86|2904.16|2911.5|2903.8|26
1650267600000|2022-04-18 07:40:00|2911.89|2904.19|2911.16|2903.46|2911.9|2904.2|2910.73|2903.03|30
1650267610000|2022-04-18 07:40:10|2911.2|2903.5|2910.98|2903.28|2911.2|2903.5|2910.92|2903.22|20
1650267620000|2022-04-18 07:40:20|2911.01|2903.31|2911.12|2903.42|2911.16|2903.46|2910.75|2903.05|22
1650267630000|2022-04-18 07:40:30|2911.08|2903.38|2912|2904.3|2912.47|2904.77|2911.08|2903.38|30
1650267640000|2022-04-18 07:40:40|2912.01|2904.31|2912.16|2904.46|2912.22|2904.52|2911.99|2904.29|11
1650267650000|2022-04-18 07:40:50|2912.1|2904.4|2912.17|2904.47|2912.21|2904.51|2912.1|2904.4|16
1650267660000|2022-04-18 07:41:00|2912.23|2904.53|2912.05|2904.35|2912.23|2904.53|2912.05|2904.35|10
1650267670000|2022-04-18 07:41:10|2912.1|2904.4|2912.12|2904.42|2912.3|2904.6|2912.02|2904.32|19
1650267680000|2022-04-18 07:41:20|2912.02|2904.32|2912.17|2904.47|2912.21|2904.51|2912.02|2904.32|15
1650267690000|2022-04-18 07:41:30|2912.18|2904.48|2911.97|2904.27|2912.29|2904.59|2911.97|2904.27|22
1650267700000|2022-04-18 07:41:40|2912.63|2904.93|2912.34|2904.64|2912.64|2904.94|2911.97|2904.27|28
1650267710000|2022-04-18 07:41:50|2912.3|2904.6|2912.85|2905.15|2912.86|2905.16|2912.04|2904.34|29
1650267720000|2022-04-18 07:42:00|2912.84|2905.14|2912.65|2904.95|2912.84|2905.14|2912.64|2904.94|25
1650267730000|2022-04-18 07:42:10|2912.66|2904.96|2912.79|2905.09|2912.85|2905.15|2912.59|2904.89|23
1650267740000|2022-04-18 07:42:20|2912.78|2905.08|2912.22|2904.52|2912.85|2905.15|2912.12|2904.42|33
1650267750000|2022-04-18 07:42:30|2912.21|2904.51|2911.81|2904.11|2912.24|2904.54|2911.51|2903.81|22
1650267760000|2022-04-18 07:42:40|2911.77|2904.07|2911.84|2904.14|2911.87|2904.17|2911.62|2903.92|20
1650267770000|2022-04-18 07:42:50|2911.83|2904.13|2911.85|2904.15|2912.15|2904.45|2911.75|2904.05|31
1650267780000|2022-04-18 07:43:00|2912.06|2904.36|2911.91|2904.21|2912.23|2904.53|2911.81|2904.11|16
1650267790000|2022-04-18 07:43:10|2911.89|2904.19|2911.84|2904.14|2912.04|2904.34|2911.84|2904.14|7
1650267800000|2022-04-18 07:43:20|2911.87|2904.17|2911.9|2904.2|2911.9|2904.2|2911.87|2904.17|3
1650267810000|2022-04-18 07:43:30|2912.13|2904.43|2912.06|2904.36|2912.13|2904.43|2911.81|2904.11|16
1650267820000|2022-04-18 07:43:40|2911.86|2904.16|2911.82|2904.12|2911.86|2904.16|2911.81|2904.11|10
1650267830000|2022-04-18 07:43:50|2911.85|2904.15|2911.89|2904.19|2911.89|2904.19|2911.83|2904.13|7
1650267840000|2022-04-18 07:44:00|2911.87|2904.17|2911.79|2904.09|2912.09|2904.39|2911.79|2904.09|18
1650267850000|2022-04-18 07:44:10|2911.78|2904.08|2911.79|2904.09|2911.79|2904.09|2911.78|2904.08|4
1650267860000|2022-04-18 07:44:20|2911.78|2904.08|2911.3|2903.6|2911.96|2904.26|2911.28|2903.58|18
1650267870000|2022-04-18 07:44:30|2911.31|2903.61|2911.3|2903.6|2911.42|2903.72|2911.16|2903.46|30
1650267880000|2022-04-18 07:44:40|2911.27|2903.57|2912.54|2904.84|2912.54|2904.84|2910.87|2903.17|35
1650267890000|2022-04-18 07:44:50|2912.28|2904.58|2912.6|2904.9|2912.79|2905.09|2912.17|2904.47|31
1650267900000|2022-04-18 07:45:00|2912.57|2904.87|2912.43|2904.73|2912.57|2904.87|2912.43|2904.73|6
1650267910000|2022-04-18 07:45:10|2912.5|2904.8|2912.13|2904.43|2912.56|2904.86|2912.01|2904.31|13
1650267920000|2022-04-18 07:45:20|2912.01|2904.31|2911.97|2904.27|2912.43|2904.73|2911.9|2904.2|29
1650267930000|2022-04-18 07:45:30|2911.96|2904.26|2912.4|2904.7|2912.4|2904.7|2911.91|2904.21|21
1650267940000|2022-04-18 07:45:40|2912.23|2904.53|2912.21|2904.51|2912.43|2904.73|2912.12|2904.42|27
1650267950000|2022-04-18 07:45:50|2912.24|2904.54|2911.14|2903.44|2912.38|2904.68|2910.99|2903.29|35
1650267960000|2022-04-18 07:46:00|2911.01|2903.31|2910.94|2903.24|2911.44|2903.74|2910.93|2903.23|27
1650267970000|2022-04-18 07:46:10|2910.89|2903.19|2910.09|2902.39|2910.9|2903.2|2910.04|2902.34|30
1650267980000|2022-04-18 07:46:20|2910.08|2902.38|2908.1|2900.4|2910.09|2902.39|2908.1|2900.4|37
1650267990000|2022-04-18 07:46:30|2908.21|2900.51|2907.75|2900.05|2908.26|2900.56|2907.5|2899.8|36
1650268000000|2022-04-18 07:46:40|2907.6|2899.9|2908.71|2901.01|2908.71|2901.01|2907.38|2899.68|32
1650268010000|2022-04-18 07:46:50|2908.52|2900.82|2908.81|2901.11|2908.9|2901.2|2908.52|2900.82|32
1650268020000|2022-04-18 07:47:00|2908.77|2901.07|2909.07|2901.37|2909.07|2901.37|2908.77|2901.07|16
1650268030000|2022-04-18 07:47:10|2909.06|2901.36|2907.74|2900.04|2909.06|2901.36|2907.74|2900.04|20
1650268040000|2022-04-18 07:47:20|2907.57|2899.87|2906.96|2899.26|2907.87|2900.17|2906.82|2899.12|35
1650268050000|2022-04-18 07:47:30|2906.95|2899.25|2907.25|2899.55|2907.53|2899.83|2906.92|2899.22|28
1650268060000|2022-04-18 07:47:40|2907.24|2899.54|2907.25|2899.55|2907.38|2899.68|2906.93|2899.23|30
1650268070000|2022-04-18 07:47:50|2907.26|2899.56|2907.5|2899.8|2907.53|2899.83|2907.23|2899.53|20
1650268080000|2022-04-18 07:48:00|2907.57|2899.87|2908.73|2901.03|2909.06|2901.36|2907.57|2899.87|29
1650268090000|2022-04-18 07:48:10|2908.9|2901.2|2907.4|2899.7|2908.9|2901.2|2907.3|2899.6|30
1650268100000|2022-04-18 07:48:20|2907.41|2899.71|2907.08|2899.38|2907.56|2899.86|2907.08|2899.38|32
1650268110000|2022-04-18 07:48:30|2907.09|2899.39|2907.11|2899.41|2907.19|2899.49|2907.02|2899.32|25
1650268120000|2022-04-18 07:48:40|2907.17|2899.47|2906.84|2899.14|2907.17|2899.47|2906.46|2898.76|19
1650268130000|2022-04-18 07:48:50|2906.5|2898.8|2905.45|2897.75|2906.52|2898.82|2905.45|2897.75|29
1650268140000|2022-04-18 07:49:00|2905.08|2897.38|2890.32|2882.62|2905.08|2897.38|2890.02|2882.32|40
1650268150000|2022-04-18 07:49:10|2892.27|2884.57|2894.99|2887.29|2895.33|2887.63|2891.35|2883.65|40
1650268160000|2022-04-18 07:49:20|2895|2887.3|2894.85|2887.15|2895.02|2887.32|2893.52|2885.82|39
1650268170000|2022-04-18 07:49:30|2894.98|2887.28|2891.73|2884.03|2895.01|2887.31|2890.94|2883.24|37
1650268180000|2022-04-18 07:49:40|2891.94|2884.24|2889.84|2882.14|2892.43|2884.73|2889.84|2882.14|38
1650268190000|2022-04-18 07:49:50|2889.83|2882.13|2893.04|2885.34|2894.95|2887.25|2889.14|2881.44|41
1650268200000|2022-04-18 07:50:00|2892.88|2885.18|2893.01|2885.31|2893.17|2885.47|2891.72|2884.02|40
1650268210000|2022-04-18 07:50:10|2892.57|2884.87|2893.52|2885.82|2893.73|2886.03|2891.98|2884.28|37
1650268220000|2022-04-18 07:50:20|2893.53|2885.83|2896.37|2888.67|2896.44|2888.74|2893.48|2885.78|38
1650268230000|2022-04-18 07:50:30|2896.38|2888.68|2896.48|2888.78|2897.1|2889.4|2895.39|2887.69|37
1650268240000|2022-04-18 07:50:40|2896.59|2888.89|2896.48|2888.78|2896.81|2889.11|2896.48|2888.78|12
1650268250000|2022-04-18 07:50:50|2896.47|2888.77|2895.01|2887.31|2896.47|2888.77|2894.97|2887.27|34
1650268260000|2022-04-18 07:51:00|2895.04|2887.34|2897.23|2889.53|2897.23|2889.53|2894.21|2886.51|39
1650268270000|2022-04-18 07:51:10|2896.85|2889.15|2898.29|2890.59|2898.36|2890.66|2896.85|2889.15|34
1650268280000|2022-04-18 07:51:20|2897.85|2890.15|2899.6|2891.9|2899.61|2891.91|2897.68|2889.98|33
1650268290000|2022-04-18 07:51:30|2899.68|2891.98|2899.47|2891.77|2899.98|2892.28|2899.28|2891.58|30
1650268300000|2022-04-18 07:51:40|2899.6|2891.9|2899.99|2892.29|2900.06|2892.36|2899.6|2891.9|30
1650268310000|2022-04-18 07:51:50|2900|2892.3|2897.97|2890.27|2900.03|2892.33|2897.79|2890.09|39
1650268320000|2022-04-18 07:52:00|2897.98|2890.28|2898.26|2890.56|2898.26|2890.56|2896.99|2889.29|40
1650268330000|2022-04-18 07:52:10|2898.23|2890.53|2898.06|2890.36|2898.96|2891.26|2898.06|2890.36|37
1650268340000|2022-04-18 07:52:20|2898.02|2890.32|2897.46|2889.76|2898.31|2890.61|2897.05|2889.35|37
1650268350000|2022-04-18 07:52:30|2897.52|2889.82|2897.18|2889.48|2897.72|2890.02|2896.99|2889.29|34
1650268360000|2022-04-18 07:52:40|2897.11|2889.41|2897.66|2889.96|2897.86|2890.16|2896.66|2888.96|35
1650268370000|2022-04-18 07:52:50|2897.51|2889.81|2894.25|2886.55|2897.51|2889.81|2893.64|2885.94|39
1650268380000|2022-04-18 07:53:00|2894.16|2886.46|2892.45|2884.75|2894.25|2886.55|2892.05|2884.35|39
1650268390000|2022-04-18 07:53:10|2892.39|2884.69|2890.77|2883.07|2892.48|2884.78|2890.44|2882.74|38
1650268400000|2022-04-18 07:53:20|2890.78|2883.08|2890.42|2882.72|2891.27|2883.57|2890.42|2882.72|39
1650268410000|2022-04-18 07:53:30|2890.61|2882.91|2895.63|2887.93|2895.68|2887.98|2890.61|2882.91|37
1650268420000|2022-04-18 07:53:40|2895.4|2887.7|2896.47|2888.77|2896.59|2888.89|2895.4|2887.7|36
1650268430000|2022-04-18 07:53:50|2896.52|2888.82|2896.48|2888.78|2897.15|2889.45|2896.39|2888.69|40
1650268440000|2022-04-18 07:54:00|2896.52|2888.82|2896.17|2888.47|2896.67|2888.97|2895.68|2887.98|29
1650268450000|2022-04-18 07:54:10|2896.23|2888.53|2895.93|2888.23|2896.53|2888.83|2895.2|2887.5|32
1650268460000|2022-04-18 07:54:20|2895.94|2888.24|2895.45|2887.75|2895.94|2888.24|2895.29|2887.59|28
1650268470000|2022-04-18 07:54:30|2895.41|2887.71|2895.25|2887.55|2895.54|2887.84|2895.25|2887.55|25
1650268480000|2022-04-18 07:54:40|2895.27|2887.57|2895.38|2887.68|2895.83|2888.13|2895.27|2887.57|23
1650268490000|2022-04-18 07:54:50|2895.34|2887.64|2894.94|2887.24|2895.37|2887.67|2894.89|2887.19|29
1650268500000|2022-04-18 07:55:00|2894.98|2887.28|2896.8|2889.1|2896.97|2889.27|2894.98|2887.28|30
1650268510000|2022-04-18 07:55:10|2896.76|2889.06|2898.19|2890.49|2898.19|2890.49|2896.66|2888.96|35
1650268520000|2022-04-18 07:55:20|2897.63|2889.93|2898.01|2890.31|2898.81|2891.11|2897.56|2889.86|36
1650268530000|2022-04-18 07:55:30|2898.61|2890.91|2899.26|2891.56|2899.33|2891.63|2898.07|2890.37|38
1650268540000|2022-04-18 07:55:40|2899.14|2891.44|2899.46|2891.76|2899.67|2891.97|2898.86|2891.16|34
1650268550000|2022-04-18 07:55:50|2899.62|2891.92|2897.74|2890.04|2899.62|2891.92|2897.71|2890.01|35
1650268560000|2022-04-18 07:56:00|2897.88|2890.18|2899.02|2891.32|2899.09|2891.39|2897.88|2890.18|35
1650268570000|2022-04-18 07:56:10|2899.12|2891.42|2898.46|2890.76|2899.22|2891.52|2898.18|2890.48|33
1650268580000|2022-04-18 07:56:20|2898.49|2890.79|2898.15|2890.45|2898.98|2891.28|2897.95|2890.25|35
1650268590000|2022-04-18 07:56:30|2898.2|2890.5|2898.34|2890.64|2898.62|2890.92|2898.2|2890.5|38
1650268600000|2022-04-18 07:56:40|2898.35|2890.65|2897.83|2890.13|2898.57|2890.87|2897.41|2889.71|37
1650268610000|2022-04-18 07:56:50|2897.85|2890.15|2898.28|2890.58|2898.47|2890.77|2897.74|2890.04|33
1650268620000|2022-04-18 07:57:00|2898.32|2890.62|2898.1|2890.4|2898.45|2890.75|2898.01|2890.31|29
1650268630000|2022-04-18 07:57:10|2898.07|2890.37|2897.64|2889.94|2898.42|2890.72|2897.61|2889.91|34
1650268640000|2022-04-18 07:57:20|2897.55|2889.85|2896.62|2888.92|2897.55|2889.85|2895.65|2887.95|40
1650268650000|2022-04-18 07:57:30|2896.56|2888.86|2896.26|2888.56|2896.91|2889.21|2896.26|2888.56|33
1650268660000|2022-04-18 07:57:40|2896.36|2888.66|2897.17|2889.47|2897.18|2889.48|2896.35|2888.65|36
1650268670000|2022-04-18 07:57:50|2897.11|2889.41|2896.05|2888.35|2897.29|2889.59|2895.67|2887.97|35
1650268680000|2022-04-18 07:58:00|2896.04|2888.34|2895.45|2887.75|2896.13|2888.43|2895.45|2887.75|33
1650268690000|2022-04-18 07:58:10|2895.23|2887.53|2895.49|2887.79|2896|2888.3|2895.16|2887.46|38
1650268700000|2022-04-18 07:58:20|2896|2888.3|2895.48|2887.78|2896|2888.3|2895.29|2887.59|34
1650268710000|2022-04-18 07:58:30|2895.53|2887.83|2895.58|2887.88|2895.63|2887.93|2895.5|2887.8|20
1650268720000|2022-04-18 07:58:40|2895.61|2887.91|2895.4|2887.7|2895.63|2887.93|2894.91|2887.21|28
1650268730000|2022-04-18 07:58:50|2895.04|2887.34|2894.87|2887.17|2895.04|2887.34|2894.7|2887|30
1650268740000|2022-04-18 07:59:00|2894.85|2887.15|2895.29|2887.59|2895.29|2887.59|2894.61|2886.91|30
1650268750000|2022-04-18 07:59:10|2895.21|2887.51|2894.99|2887.29|2895.33|2887.63|2894.62|2886.92|29
1650268760000|2022-04-18 07:59:20|2895.12|2887.42|2895.09|2887.39|2895.31|2887.61|2895.08|2887.38|32
1650268770000|2022-04-18 07:59:30|2895.08|2887.38|2894.88|2887.18|2895.16|2887.46|2894.73|2887.03|29
1650268780000|2022-04-18 07:59:40|2894.9|2887.2|2896.18|2888.48|2896.26|2888.56|2894.88|2887.18|23
1650268790000|2022-04-18 07:59:50|2896.19|2888.49|2896.93|2889.23|2896.93|2889.23|2896.11|2888.41|35
1650268800000|2022-04-18 08:00:00|2896.85|2889.15|2896.74|2889.04|2896.92|2889.22|2896.53|2888.83|30
1650268810000|2022-04-18 08:00:10|2896.57|2888.87|2894.94|2887.24|2896.57|2888.87|2894.68|2886.98|37
1650268820000|2022-04-18 08:00:20|2894.73|2887.03|2895.75|2888.05|2895.82|2888.12|2894.43|2886.73|39
1650268830000|2022-04-18 08:00:30|2895.72|2888.02|2895.69|2887.99|2895.77|2888.07|2895.48|2887.78|26
1650268840000|2022-04-18 08:00:40|2895.68|2887.98|2896.99|2889.29|2896.99|2889.29|2895.59|2887.89|34
1650268850000|2022-04-18 08:00:50|2897.12|2889.42|2898.28|2890.58|2898.3|2890.6|2896.98|2889.28|36
1650268860000|2022-04-18 08:01:00|2897.89|2890.19|2898.33|2890.63|2898.36|2890.66|2897.76|2890.06|34
1650268870000|2022-04-18 08:01:10|2898.34|2890.64|2898.23|2890.53|2898.72|2891.02|2897.67|2889.97|20
1650268880000|2022-04-18 08:01:20|2898.22|2890.52|2898.79|2891.09|2898.85|2891.15|2897.67|2889.97|25
1650268890000|2022-04-18 08:01:30|2899.25|2891.55|2900.25|2892.55|2900.5|2892.8|2899.11|2891.41|36
1650268900000|2022-04-18 08:01:40|2900.41|2892.71|2901.47|2893.77|2901.96|2894.26|2900.23|2892.53|36
1650268910000|2022-04-18 08:01:50|2901.56|2893.86|2901.94|2894.24|2902.28|2894.58|2901.11|2893.41|32
1650268920000|2022-04-18 08:02:00|2902.05|2894.35|2902.4|2894.7|2903.12|2895.42|2902.05|2894.35|35
1650268930000|2022-04-18 08:02:10|2902.39|2894.69|2901.85|2894.15|2902.4|2894.7|2901.79|2894.09|30
1650268940000|2022-04-18 08:02:20|2901.81|2894.11|2901.53|2893.83|2901.85|2894.15|2900.86|2893.16|35
1650268950000|2022-04-18 08:02:30|2901.52|2893.82|2901.03|2893.33|2901.75|2894.05|2900.65|2892.95|35
1650268960000|2022-04-18 08:02:40|2901.05|2893.35|2901.09|2893.39|2901.28|2893.58|2900.75|2893.05|33
1650268970000|2022-04-18 08:02:50|2901.06|2893.36|2901.09|2893.39|2901.12|2893.42|2900.89|2893.19|23
1650268980000|2022-04-18 08:03:00|2901.11|2893.41|2899.94|2892.24|2901.11|2893.41|2899.44|2891.74|29
1650268990000|2022-04-18 08:03:10|2899.93|2892.23|2899.87|2892.17|2899.96|2892.26|2899.57|2891.87|33
1650269000000|2022-04-18 08:03:20|2899.76|2892.06|2902.62|2894.92|2902.9|2895.2|2899.76|2892.06|40
1650269010000|2022-04-18 08:03:30|2902.63|2894.93|2902.84|2895.14|2902.85|2895.15|2902.41|2894.71|35
1650269020000|2022-04-18 08:03:40|2902.83|2895.13|2902.95|2895.25|2902.95|2895.25|2901.97|2894.27|35
1650269030000|2022-04-18 08:03:50|2903|2895.3|2903.1|2895.4|2903.35|2895.65|2902.64|2894.94|30
1650269040000|2022-04-18 08:04:00|2902.87|2895.17|2902.38|2894.68|2903.36|2895.66|2902.24|2894.54|31
1650269050000|2022-04-18 08:04:10|2902.34|2894.64|2903.51|2895.81|2903.51|2895.81|2902.34|2894.64|37
1650269060000|2022-04-18 08:04:20|2903.54|2895.84|2902.65|2894.95|2903.58|2895.88|2902.54|2894.84|27
1650269070000|2022-04-18 08:04:30|2903.28|2895.58|2900.16|2892.46|2903.28|2895.58|2900.16|2892.46|38
1650269080000|2022-04-18 08:04:40|2900.36|2892.66|2901.09|2893.39|2901.25|2893.55|2900.16|2892.46|27
1650269090000|2022-04-18 08:04:50|2901.01|2893.31|2902.33|2894.63|2902.33|2894.63|2900.65|2892.95|35
1650269100000|2022-04-18 08:05:00|2902.41|2894.71|2901.62|2893.92|2902.82|2895.12|2901.62|2893.92|39
1650269110000|2022-04-18 08:05:10|2901.58|2893.88|2901.46|2893.76|2901.9|2894.2|2901.23|2893.53|30
1650269120000|2022-04-18 08:05:20|2901.66|2893.96|2902.41|2894.71|2902.53|2894.83|2901.46|2893.76|36
1650269130000|2022-04-18 08:05:30|2902.36|2894.66|2902.18|2894.48|2902.43|2894.73|2902.02|2894.32|25
1650269140000|2022-04-18 08:05:40|2902.15|2894.45|2901.97|2894.27|2902.25|2894.55|2901.6|2893.9|35
1650269150000|2022-04-18 08:05:50|2901.83|2894.13|2901.31|2893.61|2901.97|2894.27|2901.27|2893.57|35
1650269160000|2022-04-18 08:06:00|2901.32|2893.62|2901.15|2893.45|2901.41|2893.71|2900.99|2893.29|30
1650269170000|2022-04-18 08:06:10|2901.16|2893.46|2901.77|2894.07|2901.91|2894.21|2901.11|2893.41|26
1650269180000|2022-04-18 08:06:20|2901.81|2894.11|2902.03|2894.33|2902.35|2894.65|2901.73|2894.03|36
1650269190000|2022-04-18 08:06:30|2902.11|2894.41|2902.2|2894.5|2902.25|2894.55|2901.78|2894.08|32
1650269200000|2022-04-18 08:06:40|2902.08|2894.38|2902.08|2894.38|2902.3|2894.6|2902.01|2894.31|35
1650269210000|2022-04-18 08:06:50|2902.24|2894.54|2902.04|2894.34|2902.4|2894.7|2902.01|2894.31|34
1650269220000|2022-04-18 08:07:00|2902.07|2894.37|2902.11|2894.41|2902.18|2894.48|2901.27|2893.57|30
1650269230000|2022-04-18 08:07:10|2902.03|2894.33|2900.94|2893.24|2902.11|2894.41|2900.62|2892.92|37
1650269240000|2022-04-18 08:07:20|2900.99|2893.29|2901.03|2893.33|2901.09|2893.39|2900.61|2892.91|33
1650269250000|2022-04-18 08:07:30|2900.95|2893.25|2901.17|2893.47|2901.65|2893.95|2900.95|2893.25|26
1650269260000|2022-04-18 08:07:40|2901.16|2893.46|2901.46|2893.76|2901.49|2893.79|2901.14|2893.44|31
1650269270000|2022-04-18 08:07:50|2901.41|2893.71|2901.33|2893.63|2901.53|2893.83|2901.32|2893.62|19
1650269280000|2022-04-18 08:08:00|2901.34|2893.64|2902.19|2894.49|2902.88|2895.18|2901.25|2893.55|32
1650269290000|2022-04-18 08:08:10|2902.32|2894.62|2902.66|2894.96|2902.76|2895.06|2901.59|2893.89|31
1650269300000|2022-04-18 08:08:20|2902.88|2895.18|2902.34|2894.64|2902.98|2895.28|2902.03|2894.33|30
1650269310000|2022-04-18 08:08:30|2902.37|2894.67|2902.58|2894.88|2902.81|2895.11|2901.64|2893.94|33
1650269320000|2022-04-18 08:08:40|2902.57|2894.87|2902.84|2895.14|2902.84|2895.14|2902.5|2894.8|15
1650269330000|2022-04-18 08:08:50|2902.5|2894.8|2902.72|2895.02|2902.85|2895.15|2902.5|2894.8|16
1650269340000|2022-04-18 08:09:00|2902.49|2894.79|2901.99|2894.29|2902.53|2894.83|2901.99|2894.29|20
1650269350000|2022-04-18 08:09:10|2902.39|2894.69|2901.46|2893.76|2902.44|2894.74|2901.46|2893.76|20
1650269360000|2022-04-18 08:09:20|2901.43|2893.73|2901.45|2893.75|2901.64|2893.94|2901.17|2893.47|30
1650269370000|2022-04-18 08:09:30|2901.47|2893.77|2901.46|2893.76|2901.59|2893.89|2901.28|2893.58|26
1650269380000|2022-04-18 08:09:40|2901.47|2893.77|2901.28|2893.58|2901.47|2893.77|2901.2|2893.5|26
1650269390000|2022-04-18 08:09:50|2901.3|2893.6|2900.99|2893.29|2901.32|2893.62|2900.73|2893.03|27
1650269400000|2022-04-18 08:10:00|2901.01|2893.31|2901.21|2893.51|2901.3|2893.6|2900.29|2892.59|36
1650269410000|2022-04-18 08:10:10|2900.67|2892.97|2900.78|2893.08|2901.7|2894|2900.67|2892.97|35
1650269420000|2022-04-18 08:10:20|2900.68|2892.98|2900.67|2892.97|2901.3|2893.6|2900.66|2892.96|31
1650269430000|2022-04-18 08:10:30|2900.65|2892.95|2901.01|2893.31|2901.38|2893.68|2900.57|2892.87|20
1650269440000|2022-04-18 08:10:40|2901.04|2893.34|2901.15|2893.45|2901.27|2893.57|2900.67|2892.97|29
1650269450000|2022-04-18 08:10:50|2901.18|2893.48|2901.18|2893.48|2901.2|2893.5|2900.98|2893.28|32
1650269460000|2022-04-18 08:11:00|2901.21|2893.51|2901.18|2893.48|2901.48|2893.78|2901.14|2893.44|33
1650269470000|2022-04-18 08:11:10|2901.21|2893.51|2901.35|2893.65|2901.46|2893.76|2901.14|2893.44|30
1650269480000|2022-04-18 08:11:20|2901.1|2893.4|2901.01|2893.31|2902.25|2894.55|2900.96|2893.26|33
1650269490000|2022-04-18 08:11:30|2900.98|2893.28|2901.42|2893.72|2901.84|2894.14|2900.93|2893.23|31
1650269500000|2022-04-18 08:11:40|2901.43|2893.73|2901.13|2893.43|2901.71|2894.01|2900.99|2893.29|35
1650269510000|2022-04-18 08:11:50|2901.15|2893.45|2901.37|2893.67|2901.37|2893.67|2900.42|2892.72|28
1650269520000|2022-04-18 08:12:00|2901.41|2893.71|2901.78|2894.08|2901.84|2894.14|2901.41|2893.71|24
1650269530000|2022-04-18 08:12:10|2901.79|2894.09|2901.3|2893.6|2901.79|2894.09|2901.14|2893.44|29
1650269540000|2022-04-18 08:12:20|2901.32|2893.62|2901.36|2893.66|2901.47|2893.77|2901|2893.3|25
1650269550000|2022-04-18 08:12:30|2901.44|2893.74|2901.28|2893.58|2901.67|2893.97|2900.97|2893.27|21
1650269560000|2022-04-18 08:12:40|2901.38|2893.68|2900.7|2893|2901.62|2893.92|2900.7|2893|19
1650269570000|2022-04-18 08:12:50|2901.73|2894.03|2901.52|2893.82|2901.91|2894.21|2900.85|2893.15|23
1650269580000|2022-04-18 08:13:00|2901.62|2893.92|2901.61|2893.91|2901.83|2894.13|2901.17|2893.47|24
1650269590000|2022-04-18 08:13:10|2901.52|2893.82|2901.52|2893.82|2901.63|2893.93|2901.42|2893.72|20
1650269600000|2022-04-18 08:13:20|2901.53|2893.83|2901.54|2893.84|2901.76|2894.06|2901.42|2893.72|25
1650269610000|2022-04-18 08:13:30|2901.42|2893.72|2901.51|2893.81|2901.71|2894.01|2901.42|2893.72|17
1650269620000|2022-04-18 08:13:40|2901.62|2893.92|2902.04|2894.34|2902.04|2894.34|2901.46|2893.76|23
1650269630000|2022-04-18 08:13:50|2901.5|2893.8|2901.97|2894.27|2902.07|2894.37|2901.08|2893.38|24
1650269640000|2022-04-18 08:14:00|2902|2894.3|2901.54|2893.84|2902|2894.3|2901.34|2893.64|19
1650269650000|2022-04-18 08:14:10|2901.55|2893.85|2902.32|2894.62|2902.46|2894.76|2901.08|2893.38|25
1650269660000|2022-04-18 08:14:20|2902.37|2894.67|2901.51|2893.81|2902.44|2894.74|2901.51|2893.81|15
1650269670000|2022-04-18 08:14:30|2901.78|2894.08|2901.62|2893.92|2901.78|2894.08|2900.97|2893.27|19
1650269680000|2022-04-18 08:14:40|2901.12|2893.42|2901.14|2893.44|2902.02|2894.32|2900.62|2892.92|36
1650269690000|2022-04-18 08:14:50|2901.16|2893.46|2901.26|2893.56|2901.26|2893.56|2901.11|2893.41|20
1650269700000|2022-04-18 08:15:00|2901.29|2893.59|2901.88|2894.18|2901.88|2894.18|2900.62|2892.92|29
1650269710000|2022-04-18 08:15:10|2901.8|2894.1|2901.73|2894.03|2902.03|2894.33|2901.27|2893.57|31
1650269720000|2022-04-18 08:15:20|2901.9|2894.2|2901.91|2894.21|2902.01|2894.31|2901.36|2893.66|38
1650269730000|2022-04-18 08:15:30|2901.86|2894.16|2901.88|2894.18|2901.9|2894.2|2901.57|2893.87|15
1650269740000|2022-04-18 08:15:40|2901.89|2894.19|2901.55|2893.85|2901.9|2894.2|2901.55|2893.85|10
1650269750000|2022-04-18 08:15:50|2901.9|2894.2|2900.75|2893.05|2901.9|2894.2|2900.54|2892.84|20
1650269760000|2022-04-18 08:16:00|2900.81|2893.11|2900.43|2892.73|2900.82|2893.12|2900.31|2892.61|26
1650269770000|2022-04-18 08:16:10|2900.51|2892.81|2900.78|2893.08|2901.42|2893.72|2900.46|2892.76|36
1650269780000|2022-04-18 08:16:20|2901.07|2893.37|2901.22|2893.52|2901.26|2893.56|2901.07|2893.37|33
1650269790000|2022-04-18 08:16:30|2901.04|2893.34|2900.99|2893.29|2901.49|2893.79|2900.66|2892.96|31
1650269800000|2022-04-18 08:16:40|2901.01|2893.31|2900.99|2893.29|2901.18|2893.48|2900.88|2893.18|24
1650269810000|2022-04-18 08:16:50|2901.04|2893.34|2900.93|2893.23|2901.19|2893.49|2900.92|2893.22|22
1650269820000|2022-04-18 08:17:00|2901.19|2893.49|2901.06|2893.36|2901.2|2893.5|2900.84|2893.14|26
1650269830000|2022-04-18 08:17:10|2900.91|2893.21|2900.94|2893.24|2901.09|2893.39|2900.68|2892.98|38
1650269840000|2022-04-18 08:17:20|2900.92|2893.22|2901.04|2893.34|2901.17|2893.47|2900.61|2892.91|33
1650269850000|2022-04-18 08:17:30|2901.14|2893.44|2901.1|2893.4|2901.16|2893.46|2900.86|2893.16|26
1650269860000|2022-04-18 08:17:40|2901.05|2893.35|2901.02|2893.32|2901.22|2893.52|2901|2893.3|27
1650269870000|2022-04-18 08:17:50|2901.08|2893.38|2900.86|2893.16|2901.24|2893.54|2900.86|2893.16|32
1650269880000|2022-04-18 08:18:00|2900.97|2893.27|2900.97|2893.27|2901.1|2893.4|2900.8|2893.1|35
1650269890000|2022-04-18 08:18:10|2900.87|2893.17|2900.85|2893.15|2901.07|2893.37|2900.69|2892.99|24
1650269900000|2022-04-18 08:18:20|2900.81|2893.11|2900.84|2893.14|2901.08|2893.38|2900.51|2892.81|27
1650269910000|2022-04-18 08:18:30|2900.82|2893.12|2900.8|2893.1|2901.18|2893.48|2900.39|2892.69|27
1650269920000|2022-04-18 08:18:40|2900.65|2892.95|2898.78|2891.08|2901.18|2893.48|2898.76|2891.06|32
1650269930000|2022-04-18 08:18:50|2898.86|2891.16|2898.94|2891.24|2899.04|2891.34|2898.71|2891.01|32
1650269940000|2022-04-18 08:19:00|2898.89|2891.19|2898.05|2890.35|2898.89|2891.19|2896.49|2888.79|38
1650269950000|2022-04-18 08:19:10|2898.04|2890.34|2898.84|2891.14|2899.01|2891.31|2898.04|2890.34|36
1650269960000|2022-04-18 08:19:20|2898.87|2891.17|2899.18|2891.48|2899.36|2891.66|2898.69|2890.99|35
1650269970000|2022-04-18 08:19:30|2898.72|2891.02|2899.56|2891.86|2899.82|2892.12|2898.69|2890.99|29
1650269980000|2022-04-18 08:19:40|2899.66|2891.96|2899.57|2891.87|2899.69|2891.99|2899.48|2891.78|25
1650269990000|2022-04-18 08:19:50|2899.55|2891.85|2899.58|2891.88|2899.75|2892.05|2899.36|2891.66|23
1650270000000|2022-04-18 08:20:00|2899.66|2891.96|2899.97|2892.27|2899.97|2892.27|2899.52|2891.82|25
1650270010000|2022-04-18 08:20:10|2899.99|2892.29|2899.87|2892.17|2900.07|2892.37|2899.72|2892.02|23
1650270020000|2022-04-18 08:20:20|2899.94|2892.24|2901.01|2893.31|2901.03|2893.33|2899.87|2892.17|28
1650270030000|2022-04-18 08:20:30|2901.03|2893.33|2901.99|2894.29|2902.53|2894.83|2901.03|2893.33|25
1650270040000|2022-04-18 08:20:40|2901.98|2894.28|2902.89|2895.19|2902.89|2895.19|2901.98|2894.28|20
1650270050000|2022-04-18 08:20:50|2902.88|2895.18|2905.08|2897.38|2906.64|2898.94|2902.85|2895.15|37
1650270060000|2022-04-18 08:21:00|2905.26|2897.56|2904.88|2897.18|2906.13|2898.43|2904.78|2897.08|27
1650270070000|2022-04-18 08:21:10|2905.03|2897.33|2905.26|2897.56|2905.43|2897.73|2904.53|2896.83|27
1650270080000|2022-04-18 08:21:20|2905.22|2897.52|2905.02|2897.32|2905.36|2897.66|2904.88|2897.18|31
1650270090000|2022-04-18 08:21:30|2905.26|2897.56|2906.46|2898.76|2906.46|2898.76|2905.15|2897.45|16
1650270100000|2022-04-18 08:21:40|2906.49|2898.79|2905.42|2897.72|2906.53|2898.83|2905.17|2897.47|31
1650270110000|2022-04-18 08:21:50|2905.75|2898.05|2904.28|2896.58|2905.75|2898.05|2904.28|2896.58|36
1650270120000|2022-04-18 08:22:00|2904.17|2896.47|2903.31|2895.61|2904.31|2896.61|2902.79|2895.09|39
1650270130000|2022-04-18 08:22:10|2903.34|2895.64|2904.11|2896.41|2904.12|2896.42|2903.13|2895.43|32
1650270140000|2022-04-18 08:22:20|2904.07|2896.37|2903.89|2896.19|2904.2|2896.5|2903.79|2896.09|28
1650270150000|2022-04-18 08:22:30|2903.78|2896.08|2903.93|2896.23|2904.12|2896.42|2903.16|2895.46|32
1650270160000|2022-04-18 08:22:40|2903.91|2896.21|2904.06|2896.36|2904.3|2896.6|2903.76|2896.06|25
1650270170000|2022-04-18 08:22:50|2904.13|2896.43|2903.05|2895.35|2904.13|2896.43|2902.85|2895.15|33
1650270180000|2022-04-18 08:23:00|2902.9|2895.2|2902.88|2895.18|2903.01|2895.31|2902.76|2895.06|34
1650270190000|2022-04-18 08:23:10|2902.96|2895.26|2903|2895.3|2903.07|2895.37|2902.94|2895.24|23
1650270200000|2022-04-18 08:23:20|2902.98|2895.28|2904.14|2896.44|2904.48|2896.78|2902.52|2894.82|35
1650270210000|2022-04-18 08:23:30|2904.13|2896.43|2904.58|2896.88|2904.93|2897.23|2904.13|2896.43|29
1650270220000|2022-04-18 08:23:40|2904.49|2896.79|2903.74|2896.04|2904.82|2897.12|2903.29|2895.59|27
1650270230000|2022-04-18 08:23:50|2903.73|2896.03|2903.6|2895.9|2903.85|2896.15|2901.54|2893.84|38
1650270240000|2022-04-18 08:24:00|2903.46|2895.76|2903.6|2895.9|2903.62|2895.92|2903.18|2895.48|24
1650270250000|2022-04-18 08:24:10|2903.63|2895.93|2903.58|2895.88|2903.77|2896.07|2903.14|2895.44|29
1650270260000|2022-04-18 08:24:20|2903.53|2895.83|2903.44|2895.74|2904.02|2896.32|2903.44|2895.74|34
1650270270000|2022-04-18 08:24:30|2903.4|2895.7|2903.64|2895.94|2903.64|2895.94|2903.38|2895.68|21
1650270280000|2022-04-18 08:24:40|2903.68|2895.98|2903.74|2896.04|2903.78|2896.08|2903.36|2895.66|29
1650270290000|2022-04-18 08:24:50|2903.71|2896.01|2903.6|2895.9|2903.71|2896.01|2903.37|2895.67|22
1650270300000|2022-04-18 08:25:00|2903.68|2895.98|2903.52|2895.82|2903.7|2896|2903.33|2895.63|30
1650270310000|2022-04-18 08:25:10|2903.49|2895.79|2903.51|2895.81|2904.06|2896.36|2902.62|2894.92|37
1650270320000|2022-04-18 08:25:20|2903.84|2896.14|2904.51|2896.81|2904.85|2897.15|2903.39|2895.69|25
1650270330000|2022-04-18 08:25:30|2904.73|2897.03|2907.05|2899.35|2907.21|2899.51|2904.54|2896.84|32
1650270340000|2022-04-18 08:25:40|2907.09|2899.39|2909.33|2901.63|2909.33|2901.63|2907.08|2899.38|36
1650270350000|2022-04-18 08:25:50|2909.72|2902.02|2908.67|2900.97|2910.06|2902.36|2908.67|2900.97|39
1650270360000|2022-04-18 08:26:00|2908.7|2901|2907.12|2899.42|2908.7|2901|2906.88|2899.18|37
1650270370000|2022-04-18 08:26:10|2907.11|2899.41|2907.08|2899.38|2907.11|2899.41|2906.23|2898.53|36
1650270380000|2022-04-18 08:26:20|2907.07|2899.37|2907.66|2899.96|2907.86|2900.16|2906.98|2899.28|33
1650270390000|2022-04-18 08:26:30|2907.7|2900|2907.72|2900.02|2908.11|2900.41|2907.48|2899.78|32
1650270400000|2022-04-18 08:26:40|2907.68|2899.98|2909.74|2902.04|2909.75|2902.05|2907.68|2899.98|29
1650270410000|2022-04-18 08:26:50|2909.86|2902.16|2910.88|2903.18|2911.37|2903.67|2909.38|2901.68|35
1650270420000|2022-04-18 08:27:00|2910.89|2903.19|2910.42|2902.72|2911.49|2903.79|2910.2|2902.5|33
1650270430000|2022-04-18 08:27:10|2910.33|2902.63|2911.1|2903.4|2911.98|2904.28|2910.33|2902.63|38
1650270440000|2022-04-18 08:27:20|2911.07|2903.37|2911.23|2903.53|2911.31|2903.61|2910.77|2903.07|31
1650270450000|2022-04-18 08:27:30|2911.34|2903.64|2910.43|2902.73|2911.34|2903.64|2910.01|2902.31|34
1650270460000|2022-04-18 08:27:40|2910.42|2902.72|2910.31|2902.61|2910.47|2902.77|2909.85|2902.15|23
1650270470000|2022-04-18 08:27:50|2910.19|2902.49|2909.93|2902.23|2910.19|2902.49|2909.5|2901.8|28
1650270480000|2022-04-18 08:28:00|2909.91|2902.21|2910.18|2902.48|2910.35|2902.65|2909.88|2902.18|29
1650270490000|2022-04-18 08:28:10|2910.19|2902.49|2909.97|2902.27|2910.77|2903.07|2909.87|2902.17|36
1650270500000|2022-04-18 08:28:20|2909.95|2902.25|2909.97|2902.27|2910.62|2902.92|2909.75|2902.05|21
1650270510000|2022-04-18 08:28:30|2910.14|2902.44|2909.49|2901.79|2910.92|2903.22|2909.49|2901.79|22
1650270520000|2022-04-18 08:28:40|2909.65|2901.95|2910.4|2902.7|2910.93|2903.23|2909.46|2901.76|33
1650270530000|2022-04-18 08:28:50|2910.67|2902.97|2910.11|2902.41|2910.89|2903.19|2909.97|2902.27|35
1650270540000|2022-04-18 08:29:00|2910.1|2902.4|2909|2901.3|2910.36|2902.66|2908.91|2901.21|30
1650270550000|2022-04-18 08:29:10|2908.95|2901.25|2907.6|2899.9|2908.95|2901.25|2907.56|2899.86|30
1650270560000|2022-04-18 08:29:20|2907.61|2899.91|2907.58|2899.88|2907.73|2900.03|2907.54|2899.84|21
1650270570000|2022-04-18 08:29:30|2907.64|2899.94|2907.35|2899.65|2907.64|2899.94|2907.23|2899.53|30
1650270580000|2022-04-18 08:29:40|2907.37|2899.67|2907.29|2899.59|2907.5|2899.8|2907.29|2899.59|18
1650270590000|2022-04-18 08:29:50|2907.25|2899.55|2906.8|2899.1|2907.25|2899.55|2906.62|2898.92|22
1650270600000|2022-04-18 08:30:00|2906.84|2899.14|2906.13|2898.43|2907.21|2899.51|2906.13|2898.43|33
1650270610000|2022-04-18 08:30:10|2906.12|2898.42|2906.45|2898.75|2906.89|2899.19|2905.66|2897.96|33
1650270620000|2022-04-18 08:30:20|2906.69|2898.99|2907.9|2900.2|2907.94|2900.24|2906.69|2898.99|18
1650270630000|2022-04-18 08:30:30|2907.82|2900.12|2908.18|2900.48|2908.23|2900.53|2907.73|2900.03|27
1650270640000|2022-04-18 08:30:40|2908.19|2900.49|2908.36|2900.66|2908.62|2900.92|2908.1|2900.4|25
1650270650000|2022-04-18 08:30:50|2908.4|2900.7|2908.36|2900.66|2908.61|2900.91|2908.27|2900.57|19
1650270660000|2022-04-18 08:31:00|2908.37|2900.67|2907.57|2899.87|2908.39|2900.69|2907.57|2899.87|20
1650270670000|2022-04-18 08:31:10|2907.49|2899.79|2907.46|2899.76|2908.19|2900.49|2907.41|2899.71|32
1650270680000|2022-04-18 08:31:20|2907.48|2899.78|2908.82|2901.12|2909.13|2901.43|2907.41|2899.71|36
1650270690000|2022-04-18 08:31:30|2908.83|2901.13|2908.92|2901.22|2909.39|2901.69|2908.79|2901.09|32
1650270700000|2022-04-18 08:31:40|2908.94|2901.24|2908.88|2901.18|2908.95|2901.25|2908.77|2901.07|27
1650270710000|2022-04-18 08:31:50|2908.85|2901.15|2908.5|2900.8|2909.02|2901.32|2908.44|2900.74|34
1650270720000|2022-04-18 08:32:00|2908.49|2900.79|2908.52|2900.82|2908.58|2900.88|2908.36|2900.66|28
1650270730000|2022-04-18 08:32:10|2908.47|2900.77|2908.54|2900.84|2908.71|2901.01|2908.43|2900.73|24
1650270740000|2022-04-18 08:32:20|2908.47|2900.77|2909.57|2901.87|2909.57|2901.87|2908.46|2900.76|32
1650270750000|2022-04-18 08:32:30|2909.66|2901.96|2909|2901.3|2909.77|2902.07|2908.91|2901.21|37
1650270760000|2022-04-18 08:32:40|2908.93|2901.23|2908.58|2900.88|2909.19|2901.49|2908.24|2900.54|32
1650270770000|2022-04-18 08:32:50|2908.45|2900.75|2908.22|2900.52|2908.67|2900.97|2908.21|2900.51|28
1650270780000|2022-04-18 08:33:00|2908.27|2900.57|2908.21|2900.51|2908.27|2900.57|2907.92|2900.22|29
1650270790000|2022-04-18 08:33:10|2908.17|2900.47|2908.63|2900.93|2908.91|2901.21|2908.12|2900.42|22
1650270800000|2022-04-18 08:33:20|2908.69|2900.99|2908.27|2900.57|2908.69|2900.99|2908.25|2900.55|18
1650270810000|2022-04-18 08:33:30|2908.28|2900.58|2908.35|2900.65|2908.41|2900.71|2908.23|2900.53|14
1650270820000|2022-04-18 08:33:40|2908.34|2900.64|2907.25|2899.55|2908.34|2900.64|2906.85|2899.15|32
1650270830000|2022-04-18 08:33:50|2907.24|2899.54|2906.93|2899.23|2907.24|2899.54|2906.38|2898.68|28
1650270840000|2022-04-18 08:34:00|2907.02|2899.32|2907.11|2899.41|2907.29|2899.59|2907.02|2899.32|29
1650270850000|2022-04-18 08:34:10|2907.12|2899.42|2906.43|2898.73|2907.13|2899.43|2906.36|2898.66|26
1650270860000|2022-04-18 08:34:20|2906.49|2898.79|2907.09|2899.39|2907.16|2899.46|2906.41|2898.71|24
1650270870000|2022-04-18 08:34:30|2907.1|2899.4|2907.4|2899.7|2907.46|2899.76|2906.7|2899|25
1650270880000|2022-04-18 08:34:40|2907.36|2899.66|2907.31|2899.61|2907.43|2899.73|2907.29|2899.59|20
1650270890000|2022-04-18 08:34:50|2907.32|2899.62|2906.8|2899.1|2907.33|2899.63|2906.54|2898.84|33
1650270900000|2022-04-18 08:35:00|2906.82|2899.12|2906.22|2898.52|2906.85|2899.15|2906.17|2898.47|33
1650270910000|2022-04-18 08:35:10|2906.17|2898.47|2905.47|2897.77|2906.47|2898.77|2905.47|2897.77|30
1650270920000|2022-04-18 08:35:20|2905.43|2897.73|2905.25|2897.55|2905.5|2897.8|2905.03|2897.33|29
1650270930000|2022-04-18 08:35:30|2905.43|2897.73|2905.66|2897.96|2905.69|2897.99|2905.33|2897.63|21
1650270940000|2022-04-18 08:35:40|2905.56|2897.86|2905.34|2897.64|2905.66|2897.96|2905.31|2897.61|24
1650270950000|2022-04-18 08:35:50|2905.24|2897.54|2906.03|2898.33|2906.03|2898.33|2904.96|2897.26|31
1650270960000|2022-04-18 08:36:00|2906.05|2898.35|2906.3|2898.6|2906.34|2898.64|2905.88|2898.18|19
1650270970000|2022-04-18 08:36:10|2906.33|2898.63|2905.71|2898.01|2906.37|2898.67|2905.61|2897.91|24
1650270980000|2022-04-18 08:36:20|2905.73|2898.03|2905.69|2897.99|2905.83|2898.13|2905.66|2897.96|16
1650270990000|2022-04-18 08:36:30|2905.72|2898.02|2905.81|2898.11|2905.82|2898.12|2905.59|2897.89|29
1650271000000|2022-04-18 08:36:40|2905.87|2898.17|2905.71|2898.01|2905.87|2898.17|2905.69|2897.99|27
1650271010000|2022-04-18 08:36:50|2905.7|2898|2905.76|2898.06|2905.9|2898.2|2905.69|2897.99|29
1650271020000|2022-04-18 08:37:00|2905.75|2898.05|2905.54|2897.84|2905.77|2898.07|2905.46|2897.76|24
1650271030000|2022-04-18 08:37:10|2905.57|2897.87|2905.58|2897.88|2905.6|2897.9|2905.5|2897.8|17
1650271040000|2022-04-18 08:37:20|2905.56|2897.86|2905.45|2897.75|2905.57|2897.87|2905.38|2897.68|18
1650271050000|2022-04-18 08:37:30|2905.46|2897.76|2905.6|2897.9|2905.6|2897.9|2905.14|2897.44|30
1650271060000|2022-04-18 08:37:40|2905.58|2897.88|2905.59|2897.89|2905.64|2897.94|2905.57|2897.87|25
1650271070000|2022-04-18 08:37:50|2905.63|2897.93|2905.58|2897.88|2905.8|2898.1|2905.46|2897.76|30
1650271080000|2022-04-18 08:38:00|2905.6|2897.9|2905.59|2897.89|2905.69|2897.99|2905.52|2897.82|31
1650271090000|2022-04-18 08:38:10|2905.63|2897.93|2906.09|2898.39|2906.1|2898.4|2905.41|2897.71|26
1650271100000|2022-04-18 08:38:20|2906.08|2898.38|2906.86|2899.16|2907.68|2899.98|2906.01|2898.31|34
1650271110000|2022-04-18 08:38:30|2907.72|2900.02|2906.97|2899.27|2907.77|2900.07|2906.84|2899.14|31
1650271120000|2022-04-18 08:38:40|2907.58|2899.88|2906.79|2899.09|2907.63|2899.93|2906.79|2899.09|14
1650271130000|2022-04-18 08:38:50|2906.99|2899.29|2907.52|2899.82|2907.93|2900.23|2906.99|2899.29|29
1650271140000|2022-04-18 08:39:00|2907.5|2899.8|2907.55|2899.85|2908.75|2901.05|2907.21|2899.51|36
1650271150000|2022-04-18 08:39:10|2908.75|2901.05|2907.34|2899.64|2908.75|2901.05|2906.84|2899.14|35
1650271160000|2022-04-18 08:39:20|2907.25|2899.55|2907.7|2900|2907.74|2900.04|2907.25|2899.55|18
1650271170000|2022-04-18 08:39:30|2907.69|2899.99|2907.71|2900.01|2907.71|2900.01|2907.66|2899.96|15
1650271180000|2022-04-18 08:39:40|2907.63|2899.93|2906.8|2899.1|2907.66|2899.96|2906.68|2898.98|23
1650271190000|2022-04-18 08:39:50|2906.66|2898.96|2906.46|2898.76|2906.66|2898.96|2906.3|2898.6|28
1650271200000|2022-04-18 08:40:00|2906.47|2898.77|2907.32|2899.62|2907.32|2899.62|2906.38|2898.68|27
1650271210000|2022-04-18 08:40:10|2907.29|2899.59|2907.24|2899.54|2907.42|2899.72|2907.21|2899.51|33
1650271220000|2022-04-18 08:40:20|2907.23|2899.53|2906.98|2899.28|2907.25|2899.55|2906.81|2899.11|22
1650271230000|2022-04-18 08:40:30|2906.94|2899.24|2908.01|2900.31|2908.07|2900.37|2906.94|2899.24|32
1650271240000|2022-04-18 08:40:40|2907.96|2900.26|2907.99|2900.29|2908.05|2900.35|2907.91|2900.21|27
1650271250000|2022-04-18 08:40:50|2907.94|2900.24|2908.16|2900.46|2908.18|2900.48|2907.92|2900.22|16
1650271260000|2022-04-18 08:41:00|2908.15|2900.45|2908.29|2900.59|2908.29|2900.59|2908.1|2900.4|29
1650271270000|2022-04-18 08:41:10|2908.28|2900.58|2907.66|2899.96|2908.37|2900.67|2907.65|2899.95|22
1650271280000|2022-04-18 08:41:20|2907.65|2899.95|2908.1|2900.4|2908.17|2900.47|2907.62|2899.92|30
1650271290000|2022-04-18 08:41:30|2908.14|2900.44|2907.38|2899.68|2908.15|2900.45|2907.24|2899.54|24
1650271300000|2022-04-18 08:41:40|2907.39|2899.69|2906.69|2898.99|2907.47|2899.77|2906.55|2898.85|36
1650271310000|2022-04-18 08:41:50|2906.7|2899|2906.84|2899.14|2906.87|2899.17|2906.68|2898.98|35
1650271320000|2022-04-18 08:42:00|2906.83|2899.13|2906.83|2899.13|2906.87|2899.17|2906.58|2898.88|27
1650271330000|2022-04-18 08:42:10|2906.85|2899.15|2906.74|2899.04|2906.85|2899.15|2906.63|2898.93|24
1650271340000|2022-04-18 08:42:20|2906.78|2899.08|2906.78|2899.08|2906.83|2899.13|2906.55|2898.85|22
1650271350000|2022-04-18 08:42:30|2906.77|2899.07|2906.86|2899.16|2906.94|2899.24|2906.76|2899.06|16
1650271360000|2022-04-18 08:42:40|2906.81|2899.11|2907.33|2899.63|2907.91|2900.21|2906.56|2898.86|27
1650271370000|2022-04-18 08:42:50|2907.34|2899.64|2907.24|2899.54|2907.47|2899.77|2907.24|2899.54|12
1650271380000|2022-04-18 08:43:00|2907.2|2899.5|2907.5|2899.8|2907.63|2899.93|2907.2|2899.5|29
1650271390000|2022-04-18 08:43:10|2907.59|2899.89|2907.47|2899.77|2907.77|2900.07|2906.99|2899.29|24
1650271400000|2022-04-18 08:43:20|2907.5|2899.8|2907.74|2900.04|2908.02|2900.32|2907.5|2899.8|22
1650271410000|2022-04-18 08:43:30|2907.71|2900.01|2907.5|2899.8|2907.71|2900.01|2907.41|2899.71|31
1650271420000|2022-04-18 08:43:40|2907.44|2899.74|2906.44|2898.74|2907.58|2899.88|2906.44|2898.74|36
1650271430000|2022-04-18 08:43:50|2906.49|2898.79|2906.69|2898.99|2906.75|2899.05|2906.49|2898.79|31
1650271440000|2022-04-18 08:44:00|2906.71|2899.01|2906.73|2899.03|2906.74|2899.04|2906.62|2898.92|21
1650271450000|2022-04-18 08:44:10|2906.71|2899.01|2906.74|2899.04|2906.88|2899.18|2906.55|2898.85|30
1650271460000|2022-04-18 08:44:20|2906.73|2899.03|2907.4|2899.7|2907.73|2900.03|2906.73|2899.03|27
1650271470000|2022-04-18 08:44:30|2907.45|2899.75|2907.57|2899.87|2908.22|2900.52|2907.16|2899.46|30
1650271480000|2022-04-18 08:44:40|2908.2|2900.5|2907.5|2899.8|2908.2|2900.5|2907.5|2899.8|5
1650271490000|2022-04-18 08:44:50|2907.23|2899.53|2907.51|2899.81|2908.43|2900.73|2907.23|2899.53|14
1650271500000|2022-04-18 08:45:00|2908.45|2900.75|2907.74|2900.04|2908.58|2900.88|2907.33|2899.63|30
1650271510000|2022-04-18 08:45:10|2907.89|2900.19|2907.89|2900.19|2908.27|2900.57|2907.41|2899.71|29
1650271520000|2022-04-18 08:45:20|2908.08|2900.38|2908.12|2900.42|2908.23|2900.53|2907.91|2900.21|13
1650271530000|2022-04-18 08:45:30|2908.11|2900.41|2907.82|2900.12|2908.33|2900.63|2906.82|2899.12|25
1650271540000|2022-04-18 08:45:40|2907.5|2899.8|2907.62|2899.92|2908.07|2900.37|2907.48|2899.78|22
1650271550000|2022-04-18 08:45:50|2907.61|2899.91|2906.41|2898.71|2908.12|2900.42|2906.41|2898.71|22
1650271560000|2022-04-18 08:46:00|2906.72|2899.02|2906.41|2898.71|2906.98|2899.28|2906.41|2898.71|31
1650271570000|2022-04-18 08:46:10|2906.68|2898.98|2906.7|2899|2906.86|2899.16|2906.41|2898.71|30
1650271580000|2022-04-18 08:46:20|2906.69|2898.99|2906.85|2899.15|2906.94|2899.24|2906.41|2898.71|19
1650271590000|2022-04-18 08:46:30|2906.83|2899.13|2906.07|2898.37|2906.95|2899.25|2905.86|2898.16|33
1650271600000|2022-04-18 08:46:40|2905.93|2898.23|2905.9|2898.2|2906.05|2898.35|2905.81|2898.11|23
1650271610000|2022-04-18 08:46:50|2905.92|2898.22|2905.68|2897.98|2905.93|2898.23|2905.55|2897.85|35
1650271620000|2022-04-18 08:47:00|2905.64|2897.94|2905.62|2897.92|2905.66|2897.96|2905.46|2897.76|34
1650271630000|2022-04-18 08:47:10|2905.51|2897.81|2905.34|2897.64|2905.51|2897.81|2905.34|2897.64|25
1650271640000|2022-04-18 08:47:20|2905.32|2897.62|2905.03|2897.33|2905.71|2898.01|2904.61|2896.91|34
1650271650000|2022-04-18 08:47:30|2905.59|2897.89|2906.37|2898.67|2906.71|2899.01|2905.59|2897.89|36
1650271660000|2022-04-18 08:47:40|2906.38|2898.68|2906.22|2898.52|2906.99|2899.29|2906.05|2898.35|29
1650271670000|2022-04-18 08:47:50|2906.11|2898.41|2905.91|2898.21|2906.88|2899.18|2905.91|2898.21|33
1650271680000|2022-04-18 08:48:00|2906|2898.3|2906.04|2898.34|2906.05|2898.35|2905.91|2898.21|31
1650271690000|2022-04-18 08:48:10|2906.03|2898.33|2906.02|2898.32|2906.32|2898.62|2905.99|2898.29|23
1650271700000|2022-04-18 08:48:20|2906.01|2898.31|2906.12|2898.42|2906.12|2898.42|2905.71|2898.01|24
1650271710000|2022-04-18 08:48:30|2906.22|2898.52|2905.94|2898.24|2906.22|2898.52|2905.89|2898.19|26
1650271720000|2022-04-18 08:48:40|2905.95|2898.25|2906.02|2898.32|2906.05|2898.35|2905.83|2898.13|25
1650271730000|2022-04-18 08:48:50|2906.12|2898.42|2905.9|2898.2|2906.12|2898.42|2905.85|2898.15|19
1650271740000|2022-04-18 08:49:00|2905.84|2898.14|2905.46|2897.76|2906.01|2898.31|2905.41|2897.71|31
1650271750000|2022-04-18 08:49:10|2905.62|2897.92|2904.9|2897.2|2905.62|2897.92|2904.75|2897.05|26
1650271760000|2022-04-18 08:49:20|2904.88|2897.18|2903.92|2896.22|2904.94|2897.24|2903.63|2895.93|31
1650271770000|2022-04-18 08:49:30|2904.08|2896.38|2903.92|2896.22|2904.08|2896.38|2903.81|2896.11|30
1650271780000|2022-04-18 08:49:40|2903.91|2896.21|2903.83|2896.13|2903.94|2896.24|2903.72|2896.02|30
1650271790000|2022-04-18 08:49:50|2903.82|2896.12|2903.09|2895.39|2903.82|2896.12|2902.88|2895.18|30
1650271800000|2022-04-18 08:50:00|2903.08|2895.38|2902.78|2895.08|2903.25|2895.55|2902.52|2894.82|35
1650271810000|2022-04-18 08:50:10|2902.41|2894.71|2902.96|2895.26|2902.96|2895.26|2902.36|2894.66|35
1650271820000|2022-04-18 08:50:20|2902.9|2895.2|2903.82|2896.12|2903.82|2896.12|2902.9|2895.2|24
1650271830000|2022-04-18 08:50:30|2903.85|2896.15|2903.65|2895.95|2903.85|2896.15|2903.45|2895.75|20
1650271840000|2022-04-18 08:50:40|2903.6|2895.9|2902.96|2895.26|2903.6|2895.9|2902.95|2895.25|31
1650271850000|2022-04-18 08:50:50|2902.97|2895.27|2902.83|2895.13|2902.97|2895.27|2902.83|2895.13|27
1650271860000|2022-04-18 08:51:00|2902.79|2895.09|2902.75|2895.05|2902.87|2895.17|2902.68|2894.98|22
1650271870000|2022-04-18 08:51:10|2902.72|2895.02|2902.62|2894.92|2902.79|2895.09|2902.55|2894.85|28
1650271880000|2022-04-18 08:51:20|2902.58|2894.88|2901.57|2893.87|2902.58|2894.88|2901.53|2893.83|29
1650271890000|2022-04-18 08:51:30|2901.4|2893.7|2900.94|2893.24|2901.54|2893.84|2900.93|2893.23|27
1650271900000|2022-04-18 08:51:40|2900.82|2893.12|2901.22|2893.52|2901.43|2893.73|2900.82|2893.12|31
1650271910000|2022-04-18 08:51:50|2901.2|2893.5|2901.08|2893.38|2901.47|2893.77|2900.98|2893.28|30
1650271920000|2022-04-18 08:52:00|2901.07|2893.37|2899.86|2892.16|2901.07|2893.37|2899.86|2892.16|35
1650271930000|2022-04-18 08:52:10|2899.78|2892.08|2899.83|2892.13|2899.83|2892.13|2899.52|2891.82|29
1650271940000|2022-04-18 08:52:20|2899.96|2892.26|2901.51|2893.81|2901.51|2893.81|2899.96|2892.26|37
1650271950000|2022-04-18 08:52:30|2901.19|2893.49|2900.23|2892.53|2901.19|2893.49|2899.94|2892.24|30
1650271960000|2022-04-18 08:52:40|2900.24|2892.54|2900.07|2892.37|2900.48|2892.78|2900.07|2892.37|30
1650271970000|2022-04-18 08:52:50|2900.2|2892.5|2899.47|2891.77|2900.2|2892.5|2899.29|2891.59|28
1650271980000|2022-04-18 08:53:00|2899.46|2891.76|2898.67|2890.97|2899.46|2891.76|2898.53|2890.83|35
1650271990000|2022-04-18 08:53:10|2898.32|2890.62|2898.9|2891.2|2899.11|2891.41|2898.24|2890.54|36
1650272000000|2022-04-18 08:53:20|2898.95|2891.25|2899.24|2891.54|2899.46|2891.76|2898.83|2891.13|37
1650272010000|2022-04-18 08:53:30|2899.23|2891.53|2898.77|2891.07|2899.23|2891.53|2898.68|2890.98|20
1650272020000|2022-04-18 08:53:40|2898.48|2890.78|2898.06|2890.36|2898.48|2890.78|2897.95|2890.25|29
1650272030000|2022-04-18 08:53:50|2898.05|2890.35|2898.14|2890.44|2898.22|2890.52|2897.67|2889.97|26
1650272040000|2022-04-18 08:54:00|2898.31|2890.61|2898.66|2890.96|2899.19|2891.49|2898.31|2890.61|31
1650272050000|2022-04-18 08:54:10|2898.55|2890.85|2898.54|2890.84|2898.69|2890.99|2898.47|2890.77|14
1650272060000|2022-04-18 08:54:20|2898.67|2890.97|2899.29|2891.59|2899.29|2891.59|2898.67|2890.97|31
1650272070000|2022-04-18 08:54:30|2899.31|2891.61|2898.78|2891.08|2899.6|2891.9|2898.75|2891.05|31
1650272080000|2022-04-18 08:54:40|2898.86|2891.16|2898.34|2890.64|2898.86|2891.16|2898.33|2890.63|26
1650272090000|2022-04-18 08:54:50|2898.3|2890.6|2898.36|2890.66|2898.58|2890.88|2898.27|2890.57|29
1650272100000|2022-04-18 08:55:00|2898.35|2890.65|2897.62|2889.92|2898.35|2890.65|2897.3|2889.6|29
1650272110000|2022-04-18 08:55:10|2897.41|2889.71|2898.17|2890.47|2898.45|2890.75|2897.41|2889.71|18
1650272120000|2022-04-18 08:55:20|2898.14|2890.44|2897.84|2890.14|2898.37|2890.67|2897.82|2890.12|26
1650272130000|2022-04-18 08:55:30|2897.85|2890.15|2899.7|2892|2899.7|2892|2897.83|2890.13|25
1650272140000|2022-04-18 08:55:40|2899.49|2891.79|2899.05|2891.35|2900.13|2892.43|2898.88|2891.18|28
1650272150000|2022-04-18 08:55:50|2898.82|2891.12|2898.92|2891.22|2899.17|2891.47|2898.82|2891.12|16
1650272160000|2022-04-18 08:56:00|2899.16|2891.46|2899.08|2891.38|2899.19|2891.49|2898.84|2891.14|15
1650272170000|2022-04-18 08:56:10|2899.07|2891.37|2899.07|2891.37|2899.16|2891.46|2898.96|2891.26|13
1650272180000|2022-04-18 08:56:20|2899.06|2891.36|2899.29|2891.59|2899.29|2891.59|2899.06|2891.36|14
1650272190000|2022-04-18 08:56:30|2899.33|2891.63|2899.57|2891.87|2899.6|2891.9|2899.32|2891.62|17
1650272200000|2022-04-18 08:56:40|2899.6|2891.9|2899.87|2892.17|2899.88|2892.18|2899.6|2891.9|20
1650272210000|2022-04-18 08:56:50|2899.86|2892.16|2900.05|2892.35|2900.05|2892.35|2899.83|2892.13|23
1650272220000|2022-04-18 08:57:00|2899.99|2892.29|2900.02|2892.32|2900.38|2892.68|2899.99|2892.29|12
1650272230000|2022-04-18 08:57:10|2900.09|2892.39|2899.54|2891.84|2900.18|2892.48|2899.46|2891.76|26
1650272240000|2022-04-18 08:57:20|2899.53|2891.83|2899.35|2891.65|2899.61|2891.91|2899.3|2891.6|17
1650272250000|2022-04-18 08:57:30|2899.33|2891.63|2899.56|2891.86|2899.56|2891.86|2899.27|2891.57|9
1650272260000|2022-04-18 08:57:40|2899.65|2891.95|2899.9|2892.2|2899.9|2892.2|2899.65|2891.95|9
1650272270000|2022-04-18 08:57:50|2899.85|2892.15|2899.89|2892.19|2899.93|2892.23|2899.8|2892.1|19
1650272280000|2022-04-18 08:58:00|2899.88|2892.18|2900.16|2892.46|2900.57|2892.87|2899.82|2892.12|33
1650272290000|2022-04-18 08:58:10|2899.9|2892.2|2900.29|2892.59|2900.57|2892.87|2899.83|2892.13|23
1650272300000|2022-04-18 08:58:20|2899.9|2892.2|2900.13|2892.43|2900.57|2892.87|2899.84|2892.14|24
1650272310000|2022-04-18 08:58:30|2900.14|2892.44|2900.06|2892.36|2900.53|2892.83|2899.9|2892.2|22
1650272320000|2022-04-18 08:58:40|2900.11|2892.41|2899.41|2891.71|2900.26|2892.56|2899.21|2891.51|20
1650272330000|2022-04-18 08:58:50|2899.08|2891.38|2898.96|2891.26|2899.34|2891.64|2898.53|2890.83|26
1650272340000|2022-04-18 08:59:00|2898.56|2890.86|2898.48|2890.78|2899.33|2891.63|2898.43|2890.73|29
1650272350000|2022-04-18 08:59:10|2898.36|2890.66|2897.33|2889.63|2899.17|2891.47|2897.33|2889.63|29
1650272360000|2022-04-18 08:59:20|2897.34|2889.64|2897.56|2889.86|2897.67|2889.97|2897.18|2889.48|25
1650272370000|2022-04-18 08:59:30|2897.57|2889.87|2897.59|2889.89|2898.04|2890.34|2897.49|2889.79|18
1650272380000|2022-04-18 08:59:40|2897.67|2889.97|2897.65|2889.95|2897.89|2890.19|2897.65|2889.95|18
1650272390000|2022-04-18 08:59:50|2897.7|2890|2897.56|2889.86|2897.81|2890.11|2897.55|2889.85|21
1650272400000|2022-04-18 09:00:00|2897.62|2889.92|2897.72|2890.02|2897.89|2890.19|2897.51|2889.81|20
1650272410000|2022-04-18 09:00:10|2897.83|2890.13|2898|2890.3|2898.04|2890.34|2897.52|2889.82|23
1650272420000|2022-04-18 09:00:20|2898.02|2890.32|2898.82|2891.12|2899.14|2891.44|2898.02|2890.32|29
1650272430000|2022-04-18 09:00:30|2898.88|2891.18|2899.05|2891.35|2899.47|2891.77|2898.71|2891.01|32
1650272440000|2022-04-18 09:00:40|2899.06|2891.36|2900.5|2892.8|2900.5|2892.8|2898.71|2891.01|28
1650272450000|2022-04-18 09:00:50|2900.15|2892.45|2899.99|2892.29|2900.43|2892.73|2899.75|2892.05|30
1650272460000|2022-04-18 09:01:00|2900.02|2892.32|2900.23|2892.53|2900.41|2892.71|2899.79|2892.09|34
1650272470000|2022-04-18 09:01:10|2900.31|2892.61|2900.05|2892.35|2901.44|2893.74|2899.88|2892.18|36
1650272480000|2022-04-18 09:01:20|2899.54|2891.84|2899.13|2891.43|2899.89|2892.19|2898.78|2891.08|34
1650272490000|2022-04-18 09:01:30|2899.12|2891.42|2898.51|2890.81|2899.81|2892.11|2897.77|2890.07|28
1650272500000|2022-04-18 09:01:40|2898.54|2890.84|2898.32|2890.62|2898.81|2891.11|2898.31|2890.61|22
1650272510000|2022-04-18 09:01:50|2898.31|2890.61|2897.96|2890.26|2898.75|2891.05|2897.38|2889.68|21
1650272520000|2022-04-18 09:02:00|2897.91|2890.21|2897.62|2889.92|2898.11|2890.41|2897.5|2889.8|26
1650272530000|2022-04-18 09:02:10|2897.61|2889.91|2898|2890.3|2898.4|2890.7|2897.61|2889.91|30
1650272540000|2022-04-18 09:02:20|2897.99|2890.29|2898.28|2890.58|2898.28|2890.58|2897.92|2890.22|33
1650272550000|2022-04-18 09:02:30|2898.01|2890.31|2896.8|2889.1|2898.26|2890.56|2896.79|2889.09|25
1650272560000|2022-04-18 09:02:40|2896.75|2889.05|2895.57|2887.87|2896.87|2889.17|2895.57|2887.87|20
1650272570000|2022-04-18 09:02:50|2895.55|2887.85|2893.91|2886.21|2895.92|2888.22|2893.67|2885.97|38
1650272580000|2022-04-18 09:03:00|2893.85|2886.15|2894.63|2886.93|2894.63|2886.93|2893.41|2885.71|35
1650272590000|2022-04-18 09:03:10|2894.89|2887.19|2895.68|2887.98|2896.01|2888.31|2894.74|2887.04|35
1650272600000|2022-04-18 09:03:20|2895.65|2887.95|2896.23|2888.53|2896.24|2888.54|2895.65|2887.95|27
1650272610000|2022-04-18 09:03:30|2895.89|2888.19|2896.8|2889.1|2896.89|2889.19|2895.89|2888.19|24
1650272620000|2022-04-18 09:03:40|2896.78|2889.08|2896.84|2889.14|2896.93|2889.23|2896.71|2889.01|21
1650272630000|2022-04-18 09:03:50|2896.83|2889.13|2898|2890.3|2898|2890.3|2896.83|2889.13|20
1650272640000|2022-04-18 09:04:00|2897.56|2889.86|2899.23|2891.53|2899.23|2891.53|2897.56|2889.86|33
1650272650000|2022-04-18 09:04:10|2899.04|2891.34|2900.91|2893.21|2900.91|2893.21|2899.04|2891.34|38
1650272660000|2022-04-18 09:04:20|2900.7|2893|2901.3|2893.6|2901.51|2893.81|2900.61|2892.91|23
1650272670000|2022-04-18 09:04:30|2900.92|2893.22|2901.83|2894.13|2901.84|2894.14|2900.88|2893.18|29
1650272680000|2022-04-18 09:04:40|2901.29|2893.59|2901.05|2893.35|2901.52|2893.82|2900.87|2893.17|27
1650272690000|2022-04-18 09:04:50|2901.04|2893.34|2901.1|2893.4|2901.33|2893.63|2900.84|2893.14|22
1650272700000|2022-04-18 09:05:00|2901.11|2893.41|2900.95|2893.25|2901.43|2893.73|2900.54|2892.84|33
1650272710000|2022-04-18 09:05:10|2901.05|2893.35|2901.18|2893.48|2901.33|2893.63|2900.86|2893.16|32
1650272720000|2022-04-18 09:05:20|2901.23|2893.53|2901.56|2893.86|2901.66|2893.96|2901.14|2893.44|27
1650272730000|2022-04-18 09:05:30|2901.57|2893.87|2901.57|2893.87|2901.67|2893.97|2901.54|2893.84|29
1650272740000|2022-04-18 09:05:40|2901.59|2893.89|2901.55|2893.85|2902.19|2894.49|2901.46|2893.76|35
1650272750000|2022-04-18 09:05:50|2901.54|2893.84|2901.06|2893.36|2901.92|2894.22|2900.97|2893.27|29
1650272760000|2022-04-18 09:06:00|2901.05|2893.35|2901.85|2894.15|2901.92|2894.22|2901.02|2893.32|31
1650272770000|2022-04-18 09:06:10|2901.08|2893.38|2901.13|2893.43|2901.95|2894.25|2901.08|2893.38|22
1650272780000|2022-04-18 09:06:20|2901.14|2893.44|2901.12|2893.42|2901.19|2893.49|2901.11|2893.41|9
1650272790000|2022-04-18 09:06:30|2901.03|2893.33|2900.88|2893.18|2901.55|2893.85|2900.88|2893.18|24
1650272800000|2022-04-18 09:06:40|2900.87|2893.17|2900.75|2893.05|2900.93|2893.23|2900.43|2892.73|34
1650272810000|2022-04-18 09:06:50|2900.94|2893.24|2901.07|2893.37|2901.39|2893.69|2900.94|2893.24|26
1650272820000|2022-04-18 09:07:00|2901.15|2893.45|2901.03|2893.33|2901.19|2893.49|2900.87|2893.17|26
1650272830000|2022-04-18 09:07:10|2901.08|2893.38|2901.07|2893.37|2901.12|2893.42|2900.93|2893.23|24
1650272840000|2022-04-18 09:07:20|2901.05|2893.35|2901.3|2893.6|2901.32|2893.62|2900.89|2893.19|19
1650272850000|2022-04-18 09:07:30|2901.33|2893.63|2901.36|2893.66|2901.37|2893.67|2901.29|2893.59|11
1650272860000|2022-04-18 09:07:40|2901.37|2893.67|2901.57|2893.87|2901.95|2894.25|2901.36|2893.66|16
1650272870000|2022-04-18 09:07:50|2901.95|2894.25|2901.4|2893.7|2901.96|2894.26|2901.17|2893.47|15
1650272880000|2022-04-18 09:08:00|2901.36|2893.66|2901.09|2893.39|2901.36|2893.66|2901.09|2893.39|13
1650272890000|2022-04-18 09:08:10|2901.08|2893.38|2901.5|2893.8|2902|2894.3|2900.95|2893.25|23
1650272900000|2022-04-18 09:08:20|2902.02|2894.32|2901.46|2893.76|2902.03|2894.33|2900.76|2893.06|34
1650272910000|2022-04-18 09:08:30|2901|2893.3|2901.09|2893.39|2901.86|2894.16|2900.76|2893.06|22
1650272920000|2022-04-18 09:08:40|2901.16|2893.46|2901.51|2893.81|2901.93|2894.23|2900.95|2893.25|30
1650272930000|2022-04-18 09:08:50|2901.03|2893.33|2901.01|2893.31|2901.48|2893.78|2900.81|2893.11|17
1650272940000|2022-04-18 09:09:00|2901.05|2893.35|2901.5|2893.8|2901.94|2894.24|2901|2893.3|17
1650272950000|2022-04-18 09:09:10|2901.48|2893.78|2901.62|2893.92|2902.02|2894.32|2901.48|2893.78|11
1650272960000|2022-04-18 09:09:20|2901.7|2894|2902.76|2895.06|2902.86|2895.16|2901.4|2893.7|29
1650272970000|2022-04-18 09:09:30|2902.36|2894.66|2903.19|2895.49|2903.8|2896.1|2901.87|2894.17|32
1650272980000|2022-04-18 09:09:40|2903.12|2895.42|2903.28|2895.58|2904.04|2896.34|2903.12|2895.42|28
1650272990000|2022-04-18 09:09:50|2903.17|2895.47|2903.81|2896.11|2904.05|2896.35|2903.14|2895.44|19
1650273000000|2022-04-18 09:10:00|2903.83|2896.13|2903.01|2895.31|2903.91|2896.21|2902.83|2895.13|25
1650273010000|2022-04-18 09:10:10|2903|2895.3|2902.64|2894.94|2903.11|2895.41|2901.76|2894.06|27
1650273020000|2022-04-18 09:10:20|2902.06|2894.36|2902.75|2895.05|2903.49|2895.79|2902.06|2894.36|24
1650273030000|2022-04-18 09:10:30|2903.08|2895.38|2903.89|2896.19|2904.01|2896.31|2902.51|2894.81|18
1650273040000|2022-04-18 09:10:40|2903.87|2896.17|2903.07|2895.37|2903.87|2896.17|2902.84|2895.14|24
1650273050000|2022-04-18 09:10:50|2903.69|2895.99|2903.51|2895.81|2903.69|2895.99|2902.86|2895.16|16
1650273060000|2022-04-18 09:11:00|2903.08|2895.38|2902.84|2895.14|2903.46|2895.76|2902.74|2895.04|27
1650273070000|2022-04-18 09:11:10|2902.87|2895.17|2902.87|2895.17|2903.37|2895.67|2902.75|2895.05|9
1650273080000|2022-04-18 09:11:20|2902.83|2895.13|2902.88|2895.18|2903.24|2895.54|2902.77|2895.07|20
1650273090000|2022-04-18 09:11:30|2902.91|2895.21|2903.35|2895.65|2903.45|2895.75|2902.8|2895.1|24
1650273100000|2022-04-18 09:11:40|2902.91|2895.21|2902.26|2894.56|2903.36|2895.66|2902.2|2894.5|30
1650273110000|2022-04-18 09:11:50|2902.25|2894.55|2902.44|2894.74|2902.63|2894.93|2902.13|2894.43|28
1650273120000|2022-04-18 09:12:00|2902.62|2894.92|2902.35|2894.65|2902.64|2894.94|2901.83|2894.13|30
1650273130000|2022-04-18 09:12:10|2902.54|2894.84|2903.03|2895.33|2903.04|2895.34|2902.13|2894.43|27
1650273140000|2022-04-18 09:12:20|2903.05|2895.35|2902.89|2895.19|2903.15|2895.45|2902.55|2894.85|22
1650273150000|2022-04-18 09:12:30|2902.87|2895.17|2902.23|2894.53|2902.88|2895.18|2902.04|2894.34|22
1650273160000|2022-04-18 09:12:40|2902.27|2894.57|2902.2|2894.5|2902.28|2894.58|2902.19|2894.49|13
1650273170000|2022-04-18 09:12:50|2902.35|2894.65|2902.18|2894.48|2902.44|2894.74|2901.66|2893.96|20
1650273180000|2022-04-18 09:13:00|2902.21|2894.51|2902.28|2894.58|2902.31|2894.61|2902.21|2894.51|12
1650273190000|2022-04-18 09:13:10|2902.3|2894.6|2902.26|2894.56|2902.31|2894.61|2902.23|2894.53|17
1650273200000|2022-04-18 09:13:20|2902.25|2894.55|2901.95|2894.25|2902.28|2894.58|2901.79|2894.09|23
1650273210000|2022-04-18 09:13:30|2901.85|2894.15|2901.82|2894.12|2902.02|2894.32|2901.57|2893.87|26
1650273220000|2022-04-18 09:13:40|2901.84|2894.14|2901.82|2894.12|2901.86|2894.16|2901.63|2893.93|12
1650273230000|2022-04-18 09:13:50|2901.66|2893.96|2901.71|2894.01|2901.82|2894.12|2901.57|2893.87|12
1650273240000|2022-04-18 09:14:00|2901.7|2894|2901.62|2893.92|2901.73|2894.03|2901.5|2893.8|26
1650273250000|2022-04-18 09:14:10|2901.63|2893.93|2901.6|2893.9|2901.63|2893.93|2901.38|2893.68|32
1650273260000|2022-04-18 09:14:20|2901.64|2893.94|2902.88|2895.18|2903.05|2895.35|2901.64|2893.94|33
1650273270000|2022-04-18 09:14:30|2903.22|2895.52|2903.17|2895.47|2903.26|2895.56|2902.79|2895.09|33
1650273280000|2022-04-18 09:14:40|2903.19|2895.49|2902.98|2895.28|2903.43|2895.73|2902.92|2895.22|22
1650273290000|2022-04-18 09:14:50|2903.09|2895.39|2903.21|2895.51|2903.21|2895.51|2902.98|2895.28|25
1650273300000|2022-04-18 09:15:00|2903.15|2895.45|2902.68|2894.98|2903.2|2895.5|2902.41|2894.71|26
1650273310000|2022-04-18 09:15:10|2902.44|2894.74|2901.76|2894.06|2902.44|2894.74|2901.6|2893.9|35
1650273320000|2022-04-18 09:15:20|2901.72|2894.02|2901.65|2893.95|2901.87|2894.17|2901.58|2893.88|24
1650273330000|2022-04-18 09:15:30|2901.76|2894.06|2901.66|2893.96|2901.76|2894.06|2901.42|2893.72|15
1650273340000|2022-04-18 09:15:40|2901.7|2894|2901.63|2893.93|2901.7|2894|2901.44|2893.74|16
1650273350000|2022-04-18 09:15:50|2901.62|2893.92|2901.7|2894|2901.7|2894|2901.54|2893.84|20
1650273360000|2022-04-18 09:16:00|2901.6|2893.9|2901.8|2894.1|2901.85|2894.15|2901.5|2893.8|18
1650273370000|2022-04-18 09:16:10|2901.64|2893.94|2900.37|2892.67|2901.64|2893.94|2900.34|2892.64|28
1650273380000|2022-04-18 09:16:20|2900.01|2892.31|2899.72|2892.02|2900.4|2892.7|2899.72|2892.02|26
1650273390000|2022-04-18 09:16:30|2899.82|2892.12|2899.89|2892.19|2900.18|2892.48|2899.57|2891.87|31
1650273400000|2022-04-18 09:16:40|2899.78|2892.08|2899.66|2891.96|2899.82|2892.12|2899.4|2891.7|35
1650273410000|2022-04-18 09:16:50|2899.68|2891.98|2899.69|2891.99|2899.7|2892|2899.54|2891.84|16
1650273420000|2022-04-18 09:17:00|2899.7|2892|2899.58|2891.88|2899.7|2892|2899.29|2891.59|17
1650273430000|2022-04-18 09:17:10|2899.65|2891.95|2899.42|2891.72|2899.68|2891.98|2899.27|2891.57|15
1650273440000|2022-04-18 09:17:20|2899.5|2891.8|2899.38|2891.68|2899.59|2891.89|2899.28|2891.58|23
1650273450000|2022-04-18 09:17:30|2899.36|2891.66|2899.56|2891.86|2899.58|2891.88|2899.36|2891.66|12
1650273460000|2022-04-18 09:17:40|2899.48|2891.78|2899.55|2891.85|2899.64|2891.94|2899.46|2891.76|21
1650273470000|2022-04-18 09:17:50|2899.6|2891.9|2900.94|2893.24|2901.31|2893.61|2899.44|2891.74|31
1650273480000|2022-04-18 09:18:00|2900.96|2893.26|2900.66|2892.96|2901.07|2893.37|2900.43|2892.73|28
1650273490000|2022-04-18 09:18:10|2900.65|2892.95|2900.96|2893.26|2900.96|2893.26|2900.09|2892.39|28
1650273500000|2022-04-18 09:18:20|2900.87|2893.17|2900.66|2892.96|2900.95|2893.25|2900.45|2892.75|33
1650273510000|2022-04-18 09:18:30|2900.67|2892.97|2902.22|2894.52|2902.68|2894.98|2900.67|2892.97|30
1650273520000|2022-04-18 09:18:40|2902.32|2894.62|2902.46|2894.76|2902.51|2894.81|2902.32|2894.62|30
1650273530000|2022-04-18 09:18:50|2902.36|2894.66|2902.81|2895.11|2903.04|2895.34|2902.36|2894.66|21
1650273540000|2022-04-18 09:19:00|2902.88|2895.18|2902.86|2895.16|2902.9|2895.2|2902.8|2895.1|22
1650273550000|2022-04-18 09:19:10|2902.87|2895.17|2902.9|2895.2|2902.92|2895.22|2902.78|2895.08|26
1650273560000|2022-04-18 09:19:20|2902.88|2895.18|2902.34|2894.64|2902.92|2895.22|2902.28|2894.58|24
1650273570000|2022-04-18 09:19:30|2902.37|2894.67|2902.15|2894.45|2902.51|2894.81|2902.15|2894.45|12
1650273580000|2022-04-18 09:19:40|2902.12|2894.42|2902.24|2894.54|2902.25|2894.55|2901.9|2894.2|30
1650273590000|2022-04-18 09:19:50|2902.09|2894.39|2902.02|2894.32|2902.29|2894.59|2901.89|2894.19|24
1650273600000|2022-04-18 09:20:00|2902.07|2894.37|2901.31|2893.61|2902.2|2894.5|2901.18|2893.48|33
1650273610000|2022-04-18 09:20:10|2901.35|2893.65|2901.39|2893.69|2901.43|2893.73|2900.87|2893.17|17
1650273620000|2022-04-18 09:20:20|2901.43|2893.73|2904.33|2896.63|2904.71|2897.01|2901.37|2893.67|33
1650273630000|2022-04-18 09:20:30|2904.32|2896.62|2904.16|2896.46|2905.01|2897.31|2903.87|2896.17|35
1650273640000|2022-04-18 09:20:40|2904.26|2896.56|2905.64|2897.94|2906.4|2898.7|2903.64|2895.94|37
1650273650000|2022-04-18 09:20:50|2905.39|2897.69|2904.39|2896.69|2905.48|2897.78|2904.21|2896.51|34
1650273660000|2022-04-18 09:21:00|2904.38|2896.68|2903.98|2896.28|2905.18|2897.48|2903.9|2896.2|39
1650273670000|2022-04-18 09:21:10|2903.94|2896.24|2903.2|2895.5|2904.01|2896.31|2902.8|2895.1|34
1650273680000|2022-04-18 09:21:20|2903.19|2895.49|2902.3|2894.6|2903.19|2895.49|2902.23|2894.53|30
1650273690000|2022-04-18 09:21:30|2902.33|2894.63|2902.88|2895.18|2902.89|2895.19|2902.24|2894.54|33
1650273700000|2022-04-18 09:21:40|2902.84|2895.14|2902.76|2895.06|2903.07|2895.37|2902.46|2894.76|23
1650273710000|2022-04-18 09:21:50|2902.67|2894.97|2901.63|2893.93|2902.72|2895.02|2901.63|2893.93|28
1650273720000|2022-04-18 09:22:00|2901.5|2893.8|2901.82|2894.12|2902.08|2894.38|2901.23|2893.53|24
1650273730000|2022-04-18 09:22:10|2901.86|2894.16|2902.16|2894.46|2902.16|2894.46|2901.76|2894.06|22
1650273740000|2022-04-18 09:22:20|2902.12|2894.42|2902.5|2894.8|2902.68|2894.98|2902.12|2894.42|15
1650273750000|2022-04-18 09:22:30|2902.51|2894.81|2902.34|2894.64|2902.59|2894.89|2902.34|2894.64|17
1650273760000|2022-04-18 09:22:40|2902.19|2894.49|2901.91|2894.21|2902.19|2894.49|2901.88|2894.18|22
1650273770000|2022-04-18 09:22:50|2901.9|2894.2|2901.75|2894.05|2901.9|2894.2|2901.53|2893.83|19
1650273780000|2022-04-18 09:23:00|2901.84|2894.14|2902.93|2895.23|2903.05|2895.35|2901.68|2893.98|25
1650273790000|2022-04-18 09:23:10|2902.99|2895.29|2902.9|2895.2|2903.05|2895.35|2902.79|2895.09|22
1650273800000|2022-04-18 09:23:20|2902.79|2895.09|2902.91|2895.21|2902.91|2895.21|2902.71|2895.01|10
1650273810000|2022-04-18 09:23:30|2902.79|2895.09|2902.71|2895.01|2902.92|2895.22|2902.53|2894.83|23
1650273820000|2022-04-18 09:23:40|2902.72|2895.02|2902.21|2894.51|2902.8|2895.1|2902.21|2894.51|28
1650273830000|2022-04-18 09:23:50|2902.24|2894.54|2901.26|2893.56|2902.33|2894.63|2901.26|2893.56|29
1650273840000|2022-04-18 09:24:00|2901.27|2893.57|2900.19|2892.49|2901.27|2893.57|2900|2892.3|36
1650273850000|2022-04-18 09:24:10|2900.3|2892.6|2899.47|2891.77|2900.32|2892.62|2899.14|2891.44|30
1650273860000|2022-04-18 09:24:20|2899.46|2891.76|2900.66|2892.96|2900.92|2893.22|2899.46|2891.76|36
1650273870000|2022-04-18 09:24:30|2900.67|2892.97|2899.72|2892.02|2900.71|2893.01|2899.64|2891.94|28
1650273880000|2022-04-18 09:24:40|2899.78|2892.08|2899.83|2892.13|2899.87|2892.17|2899.25|2891.55|35
1650273890000|2022-04-18 09:24:50|2899.76|2892.06|2900.07|2892.37|2900.19|2892.49|2899.71|2892.01|31
1650273900000|2022-04-18 09:25:00|2900.02|2892.32|2900.78|2893.08|2900.78|2893.08|2899.71|2892.01|35
1650273910000|2022-04-18 09:25:10|2900.64|2892.94|2900.78|2893.08|2901.16|2893.46|2900.54|2892.84|32
1650273920000|2022-04-18 09:25:20|2900.64|2892.94|2900.7|2893|2900.92|2893.22|2900.54|2892.84|21
1650273930000|2022-04-18 09:25:30|2900.68|2892.98|2901.61|2893.91|2901.61|2893.91|2900.62|2892.92|34
1650273940000|2022-04-18 09:25:40|2901.73|2894.03|2901.55|2893.85|2901.82|2894.12|2901.33|2893.63|24
1650273950000|2022-04-18 09:25:50|2901.6|2893.9|2901.47|2893.77|2901.95|2894.25|2901.45|2893.75|22
1650273960000|2022-04-18 09:26:00|2901.56|2893.86|2902.27|2894.57|2902.27|2894.57|2901.47|2893.77|30
1650273970000|2022-04-18 09:26:10|2901.83|2894.13|2901.96|2894.26|2902.36|2894.66|2901.77|2894.07|26
1650273980000|2022-04-18 09:26:20|2901.94|2894.24|2901.95|2894.25|2902.32|2894.62|2901.79|2894.09|26
1650273990000|2022-04-18 09:26:30|2901.97|2894.27|2901.2|2893.5|2902.01|2894.31|2901.18|2893.48|28
1650274000000|2022-04-18 09:26:40|2901.19|2893.49|2901.78|2894.08|2902.36|2894.66|2901.11|2893.41|28
1650274010000|2022-04-18 09:26:50|2901.79|2894.09|2901.53|2893.83|2901.8|2894.1|2901.53|2893.83|25
1650274020000|2022-04-18 09:27:00|2901.54|2893.84|2901.51|2893.81|2901.62|2893.92|2901.5|2893.8|18
1650274030000|2022-04-18 09:27:10|2901.52|2893.82|2902.62|2894.92|2902.89|2895.19|2901.52|2893.82|17
1650274040000|2022-04-18 09:27:20|2902.48|2894.78|2902.57|2894.87|2902.65|2894.95|2902.48|2894.78|12
1650274050000|2022-04-18 09:27:30|2902.62|2894.92|2902.4|2894.7|2902.89|2895.19|2902.4|2894.7|6
1650274060000|2022-04-18 09:27:40|2902.7|2895|2902.59|2894.89|2903.34|2895.64|2902.59|2894.89|14
1650274070000|2022-04-18 09:27:50|2902.62|2894.92|2902.82|2895.12|2903.41|2895.71|2902.59|2894.89|13
1650274080000|2022-04-18 09:28:00|2902.59|2894.89|2902.43|2894.73|2903.33|2895.63|2902.19|2894.49|18
1650274090000|2022-04-18 09:28:10|2902.46|2894.76|2902.19|2894.49|2902.87|2895.17|2902.19|2894.49|22
1650274100000|2022-04-18 09:28:20|2902.2|2894.5|2902.38|2894.68|2902.38|2894.68|2902.2|2894.5|28
1650274110000|2022-04-18 09:28:30|2902.41|2894.71|2902.08|2894.38|2902.79|2895.09|2902.05|2894.35|27
1650274120000|2022-04-18 09:28:40|2902.3|2894.6|2902.33|2894.63|2902.48|2894.78|2902.3|2894.6|4
1650274130000|2022-04-18 09:28:50|2902.3|2894.6|2902.3|2894.6|2902.48|2894.78|2901.92|2894.22|35
1650274140000|2022-04-18 09:29:00|2902.26|2894.56|2902.24|2894.54|2902.55|2894.85|2901.95|2894.25|35
1650274150000|2022-04-18 09:29:10|2902.22|2894.52|2902.28|2894.58|2902.83|2895.13|2902.16|2894.46|28
1650274160000|2022-04-18 09:29:20|2902.31|2894.61|2902.27|2894.57|2902.96|2895.26|2902.27|2894.57|13
1650274170000|2022-04-18 09:29:30|2902.3|2894.6|2902.09|2894.39|2902.8|2895.1|2901.98|2894.28|16
1650274180000|2022-04-18 09:29:40|2902.35|2894.65|2902.34|2894.64|2902.35|2894.65|2902.07|2894.37|7
1650274190000|2022-04-18 09:29:50|2902.36|2894.66|2902.13|2894.43|2902.36|2894.66|2901.97|2894.27|23
1650274200000|2022-04-18 09:30:00|2902.41|2894.71|2901.01|2893.31|2902.41|2894.71|2900.45|2892.75|30
1650274210000|2022-04-18 09:30:10|2900.96|2893.26|2901.6|2893.9|2901.6|2893.9|2900.75|2893.05|29
1650274220000|2022-04-18 09:30:20|2902.18|2894.48|2905.15|2897.45|2905.52|2897.82|2902.11|2894.41|31
1650274230000|2022-04-18 09:30:30|2905.17|2897.47|2907.22|2899.52|2907.87|2900.17|2905.17|2897.47|34
1650274240000|2022-04-18 09:30:40|2907.18|2899.48|2908.54|2900.84|2908.54|2900.84|2907.1|2899.4|28
1650274250000|2022-04-18 09:30:50|2908.58|2900.88|2908.76|2901.06|2908.94|2901.24|2908.48|2900.78|25
1650274260000|2022-04-18 09:31:00|2908.77|2901.07|2910.5|2902.8|2910.51|2902.81|2908.77|2901.07|24
1650274270000|2022-04-18 09:31:10|2910.44|2902.74|2911.54|2903.84|2911.63|2903.93|2910.03|2902.33|27
1650274280000|2022-04-18 09:31:20|2911.55|2903.85|2911.44|2903.74|2911.6|2903.9|2911.02|2903.32|38
1650274290000|2022-04-18 09:31:30|2911.3|2903.6|2911.2|2903.5|2911.58|2903.88|2911.02|2903.32|35
1650274300000|2022-04-18 09:31:40|2911.06|2903.36|2910.8|2903.1|2911.17|2903.47|2910.46|2902.76|32
1650274310000|2022-04-18 09:31:50|2910.79|2903.09|2911.25|2903.55|2911.25|2903.55|2910.7|2903|26
1650274320000|2022-04-18 09:32:00|2911.24|2903.54|2909.92|2902.22|2911.28|2903.58|2909.71|2902.01|36
1650274330000|2022-04-18 09:32:10|2909.94|2902.24|2908.24|2900.54|2910|2902.3|2908.17|2900.47|37
1650274340000|2022-04-18 09:32:20|2908.26|2900.56|2907.25|2899.55|2908.37|2900.67|2906.59|2898.89|33
1650274350000|2022-04-18 09:32:30|2907.24|2899.54|2909.51|2901.81|2909.51|2901.81|2907.15|2899.45|34
1650274360000|2022-04-18 09:32:40|2909.52|2901.82|2909.39|2901.69|2909.68|2901.98|2909|2901.3|34
1650274370000|2022-04-18 09:32:50|2909.4|2901.7|2908.73|2901.03|2909.49|2901.79|2908.67|2900.97|34
1650274380000|2022-04-18 09:33:00|2908.64|2900.94|2909.2|2901.5|2909.2|2901.5|2908.55|2900.85|37
1650274390000|2022-04-18 09:33:10|2909.19|2901.49|2909.2|2901.5|2909.3|2901.6|2909.01|2901.31|35
1650274400000|2022-04-18 09:33:20|2909.15|2901.45|2908.88|2901.18|2909.18|2901.48|2908.83|2901.13|38
1650274410000|2022-04-18 09:33:30|2909.04|2901.34|2908.79|2901.09|2909.04|2901.34|2908.04|2900.34|36
1650274420000|2022-04-18 09:33:40|2908.74|2901.04|2908.63|2900.93|2908.82|2901.12|2908.47|2900.77|32
1650274430000|2022-04-18 09:33:50|2908.62|2900.92|2908.71|2901.01|2908.94|2901.24|2908.48|2900.78|35
1650274440000|2022-04-18 09:34:00|2908.72|2901.02|2909.78|2902.08|2910.07|2902.37|2908.69|2900.99|37
1650274450000|2022-04-18 09:34:10|2909.7|2902|2909.13|2901.43|2909.91|2902.21|2909.13|2901.43|37
1650274460000|2022-04-18 09:34:20|2909.17|2901.47|2908.7|2901|2909.31|2901.61|2908.48|2900.78|30
1650274470000|2022-04-18 09:34:30|2908.72|2901.02|2908.02|2900.32|2908.86|2901.16|2907.56|2899.86|31
1650274480000|2022-04-18 09:34:40|2908.13|2900.43|2908.22|2900.52|2908.22|2900.52|2908.03|2900.33|31
1650274490000|2022-04-18 09:34:50|2908.21|2900.51|2908.14|2900.44|2908.26|2900.56|2908.14|2900.44|9
1650274500000|2022-04-18 09:35:00|2908.13|2900.43|2908.91|2901.21|2909.54|2901.84|2908.13|2900.43|34
1650274510000|2022-04-18 09:35:10|2909.01|2901.31|2909.19|2901.49|2909.33|2901.63|2908.78|2901.08|33
1650274520000|2022-04-18 09:35:20|2909.2|2901.5|2909.26|2901.56|2909.34|2901.64|2908.99|2901.29|32
1650274530000|2022-04-18 09:35:30|2909.25|2901.55|2909.19|2901.49|2909.3|2901.6|2909.03|2901.33|28
1650274540000|2022-04-18 09:35:40|2909.18|2901.48|2909.32|2901.62|2909.44|2901.74|2909.18|2901.48|35
1650274550000|2022-04-18 09:35:50|2909.25|2901.55|2909.41|2901.71|2909.43|2901.73|2909.01|2901.31|34
1650274560000|2022-04-18 09:36:00|2909.39|2901.69|2909.42|2901.72|2909.5|2901.8|2909.13|2901.43|22
1650274570000|2022-04-18 09:36:10|2909.41|2901.71|2909.17|2901.47|2909.47|2901.77|2909.08|2901.38|30
1650274580000|2022-04-18 09:36:20|2909.15|2901.45|2909.2|2901.5|2909.28|2901.58|2908.97|2901.27|30
1650274590000|2022-04-18 09:36:30|2909.19|2901.49|2908.68|2900.98|2909.24|2901.54|2908.51|2900.81|27
1650274600000|2022-04-18 09:36:40|2908.7|2901|2908.61|2900.91|2908.77|2901.07|2908.58|2900.88|15
1650274610000|2022-04-18 09:36:50|2908.6|2900.9|2908.52|2900.82|2908.84|2901.14|2908.5|2900.8|23
1650274620000|2022-04-18 09:37:00|2908.53|2900.83|2908.45|2900.75|2908.53|2900.83|2908.33|2900.63|33
1650274630000|2022-04-18 09:37:10|2908.44|2900.74|2908.21|2900.51|2908.5|2900.8|2908.01|2900.31|22
1650274640000|2022-04-18 09:37:20|2908.01|2900.31|2907.62|2899.92|2908.01|2900.31|2906.98|2899.28|38
1650274650000|2022-04-18 09:37:30|2907.63|2899.93|2907.6|2899.9|2907.88|2900.18|2907.6|2899.9|26
1650274660000|2022-04-18 09:37:40|2907.91|2900.21|2907.76|2900.06|2907.91|2900.21|2907.58|2899.88|31
1650274670000|2022-04-18 09:37:50|2907.84|2900.14|2909.97|2902.27|2909.97|2902.27|2907.84|2900.14|34
1650274680000|2022-04-18 09:38:00|2910.06|2902.36|2910.48|2902.78|2910.51|2902.81|2909.6|2901.9|39
1650274690000|2022-04-18 09:38:10|2910.49|2902.79|2910|2902.3|2910.6|2902.9|2909.88|2902.18|36
1650274700000|2022-04-18 09:38:20|2910.09|2902.39|2910.24|2902.54|2910.39|2902.69|2909.87|2902.17|28
1650274710000|2022-04-18 09:38:30|2910.23|2902.53|2910.22|2902.52|2910.35|2902.65|2910.22|2902.52|26
1650274720000|2022-04-18 09:38:40|2910.25|2902.55|2909.95|2902.25|2910.37|2902.67|2909.87|2902.17|33
1650274730000|2022-04-18 09:38:50|2909.9|2902.2|2910.12|2902.42|2910.12|2902.42|2909.7|2902|31
1650274740000|2022-04-18 09:39:00|2910.14|2902.44|2910.53|2902.83|2910.65|2902.95|2910.13|2902.43|33
1650274750000|2022-04-18 09:39:10|2910.54|2902.84|2910.61|2902.91|2910.69|2902.99|2910.47|2902.77|31
1650274760000|2022-04-18 09:39:20|2910.62|2902.92|2910.71|2903.01|2910.77|2903.07|2910.58|2902.88|26
1650274770000|2022-04-18 09:39:30|2910.61|2902.91|2909.97|2902.27|2910.75|2903.05|2909.97|2902.27|35
1650274780000|2022-04-18 09:39:40|2910.04|2902.34|2909.83|2902.13|2910.04|2902.34|2909.61|2901.91|36
1650274790000|2022-04-18 09:39:50|2909.82|2902.12|2909.76|2902.06|2909.82|2902.12|2909.74|2902.04|26
1650274800000|2022-04-18 09:40:00|2909.77|2902.07|2909.72|2902.02|2909.8|2902.1|2909.66|2901.96|28
1650274810000|2022-04-18 09:40:10|2909.68|2901.98|2909.42|2901.72|2909.73|2902.03|2909.09|2901.39|23
1650274820000|2022-04-18 09:40:20|2909.47|2901.77|2908.24|2900.54|2909.48|2901.78|2908.2|2900.5|29
1650274830000|2022-04-18 09:40:30|2908.46|2900.76|2908.41|2900.71|2909.51|2901.81|2907.79|2900.09|37
1650274840000|2022-04-18 09:40:40|2908.58|2900.88|2908.85|2901.15|2908.95|2901.25|2908.54|2900.84|25
1650274850000|2022-04-18 09:40:50|2908.87|2901.17|2908.73|2901.03|2908.87|2901.17|2908.64|2900.94|27
1650274860000|2022-04-18 09:41:00|2908.74|2901.04|2909.26|2901.56|2909.51|2901.81|2908.7|2901|29
1650274870000|2022-04-18 09:41:10|2909.32|2901.62|2908.48|2900.78|2909.63|2901.93|2908.23|2900.53|30
1650274880000|2022-04-18 09:41:20|2908.43|2900.73|2906.94|2899.24|2908.43|2900.73|2906.68|2898.98|39
1650274890000|2022-04-18 09:41:30|2907|2899.3|2907.52|2899.82|2907.75|2900.05|2907|2899.3|31
1650274900000|2022-04-18 09:41:40|2907.55|2899.85|2907.39|2899.69|2907.69|2899.99|2907.33|2899.63|28
1650274910000|2022-04-18 09:41:50|2907.41|2899.71|2907.4|2899.7|2907.65|2899.95|2907.4|2899.7|29
1650274920000|2022-04-18 09:42:00|2907.35|2899.65|2907.26|2899.56|2907.43|2899.73|2907.13|2899.43|28
1650274930000|2022-04-18 09:42:10|2907.24|2899.54|2908.41|2900.71|2908.57|2900.87|2906.99|2899.29|35
1650274940000|2022-04-18 09:42:20|2908.44|2900.74|2909.29|2901.59|2909.37|2901.67|2908.44|2900.74|33
1650274950000|2022-04-18 09:42:30|2909.25|2901.55|2909.09|2901.39|2909.34|2901.64|2908.55|2900.85|24
1650274960000|2022-04-18 09:42:40|2909.11|2901.41|2908.9|2901.2|2909.13|2901.43|2908.85|2901.15|15
1650274970000|2022-04-18 09:42:50|2908.92|2901.22|2908.9|2901.2|2909.07|2901.37|2908.82|2901.12|21
1650274980000|2022-04-18 09:43:00|2908.91|2901.21|2907.58|2899.88|2909.15|2901.45|2907.47|2899.77|37
1650274990000|2022-04-18 09:43:10|2907.54|2899.84|2909.01|2901.31|2909.04|2901.34|2907.5|2899.8|33
1650275000000|2022-04-18 09:43:20|2908.96|2901.26|2908.76|2901.06|2909.03|2901.33|2908.76|2901.06|26
1650275010000|2022-04-18 09:43:30|2908.79|2901.09|2909.06|2901.36|2909.07|2901.37|2908.79|2901.09|18
1650275020000|2022-04-18 09:43:40|2909|2901.3|2909.13|2901.43|2909.13|2901.43|2908.77|2901.07|26
1650275030000|2022-04-18 09:43:50|2909|2901.3|2908.82|2901.12|2909.14|2901.44|2908.77|2901.07|14
1650275040000|2022-04-18 09:44:00|2908.75|2901.05|2908.53|2900.83|2908.78|2901.08|2908.47|2900.77|21
1650275050000|2022-04-18 09:44:10|2908.54|2900.84|2907.94|2900.24|2908.78|2901.08|2907.74|2900.04|31
1650275060000|2022-04-18 09:44:20|2907.96|2900.26|2907.59|2899.89|2908.61|2900.91|2907.59|2899.89|30
1650275070000|2022-04-18 09:44:30|2907.66|2899.96|2907.92|2900.22|2907.93|2900.23|2907.44|2899.74|35
1650275080000|2022-04-18 09:44:40|2907.9|2900.2|2908.03|2900.33|2908.09|2900.39|2907.85|2900.15|24
1650275090000|2022-04-18 09:44:50|2908|2900.3|2908.04|2900.34|2908.1|2900.4|2907.99|2900.29|21
1650275100000|2022-04-18 09:45:00|2908.05|2900.35|2908.77|2901.07|2908.77|2901.07|2907.86|2900.16|35
1650275110000|2022-04-18 09:45:10|2908.49|2900.79|2908.72|2901.02|2908.81|2901.11|2908.39|2900.69|33
1650275120000|2022-04-18 09:45:20|2908.76|2901.06|2908.57|2900.87|2908.81|2901.11|2908.48|2900.78|24
1650275130000|2022-04-18 09:45:30|2908.56|2900.86|2908.61|2900.91|2908.76|2901.06|2908.51|2900.81|15
1650275140000|2022-04-18 09:45:40|2908.6|2900.9|2908.8|2901.1|2908.9|2901.2|2908.23|2900.53|35
1650275150000|2022-04-18 09:45:50|2908.83|2901.13|2909|2901.3|2909.22|2901.52|2908.41|2900.71|35
1650275160000|2022-04-18 09:46:00|2909.11|2901.41|2909.11|2901.41|2909.44|2901.74|2908.86|2901.16|35
1650275170000|2022-04-18 09:46:10|2909.09|2901.39|2909.12|2901.42|2909.46|2901.76|2908.9|2901.2|34
1650275180000|2022-04-18 09:46:20|2909.26|2901.56|2909.17|2901.47|2909.32|2901.62|2909.08|2901.38|28
1650275190000|2022-04-18 09:46:30|2909.14|2901.44|2908.99|2901.29|2909.14|2901.44|2908.92|2901.22|18
1650275200000|2022-04-18 09:46:40|2908.98|2901.28|2909.46|2901.76|2909.53|2901.83|2908.57|2900.87|31
1650275210000|2022-04-18 09:46:50|2909.48|2901.78|2909.46|2901.76|2909.5|2901.8|2909.36|2901.66|24
1650275220000|2022-04-18 09:47:00|2909.47|2901.77|2908.01|2900.31|2909.5|2901.8|2907.88|2900.18|30
1650275230000|2022-04-18 09:47:10|2907.98|2900.28|2907.55|2899.85|2908.08|2900.38|2907.54|2899.84|32
1650275240000|2022-04-18 09:47:20|2907.54|2899.84|2906.82|2899.12|2907.54|2899.84|2906.82|2899.12|24
1650275250000|2022-04-18 09:47:30|2906.89|2899.19|2906.76|2899.06|2906.94|2899.24|2906.71|2899.01|29
1650275260000|2022-04-18 09:47:40|2906.65|2898.95|2906.64|2898.94|2906.75|2899.05|2906.47|2898.77|31
1650275270000|2022-04-18 09:47:50|2906.71|2899.01|2906.56|2898.86|2906.79|2899.09|2906.55|2898.85|30
1650275280000|2022-04-18 09:48:00|2906.55|2898.85|2905.66|2897.96|2906.79|2899.09|2905.51|2897.81|34
1650275290000|2022-04-18 09:48:10|2905.6|2897.9|2907.87|2900.17|2907.87|2900.17|2905.2|2897.5|37
1650275300000|2022-04-18 09:48:20|2907.82|2900.12|2908.45|2900.75|2908.87|2901.17|2907.57|2899.87|39
1650275310000|2022-04-18 09:48:30|2908.25|2900.55|2907.98|2900.28|2908.52|2900.82|2907.86|2900.16|31
1650275320000|2022-04-18 09:48:40|2908.16|2900.46|2908.08|2900.38|2908.64|2900.94|2908.08|2900.38|17
1650275330000|2022-04-18 09:48:50|2908.09|2900.39|2908.12|2900.42|2908.13|2900.43|2908.06|2900.36|18
1650275340000|2022-04-18 09:49:00|2907.98|2900.28|2908.04|2900.34|2908.16|2900.46|2907.88|2900.18|27
1650275350000|2022-04-18 09:49:10|2908.05|2900.35|2907.31|2899.61|2908.09|2900.39|2907.31|2899.61|25
1650275360000|2022-04-18 09:49:20|2907.21|2899.51|2907.21|2899.51|2907.43|2899.73|2907.07|2899.37|24
1650275370000|2022-04-18 09:49:30|2907.35|2899.65|2907.49|2899.79|2907.79|2900.09|2907.25|2899.55|25
1650275380000|2022-04-18 09:49:40|2907.45|2899.75|2907.51|2899.81|2907.51|2899.81|2907.43|2899.73|10
1650275390000|2022-04-18 09:49:50|2907.54|2899.84|2907.76|2900.06|2908.52|2900.82|2907.54|2899.84|22
1650275400000|2022-04-18 09:50:00|2907.79|2900.09|2907.47|2899.77|2907.84|2900.14|2907.33|2899.63|32
1650275410000|2022-04-18 09:50:10|2907.46|2899.76|2907.71|2900.01|2907.78|2900.08|2907.32|2899.62|31
1650275420000|2022-04-18 09:50:20|2907.78|2900.08|2906.48|2898.78|2907.78|2900.08|2905.95|2898.25|34
1650275430000|2022-04-18 09:50:30|2906.63|2898.93|2906.67|2898.97|2906.86|2899.16|2906.36|2898.66|26
1650275440000|2022-04-18 09:50:40|2906.65|2898.95|2906.93|2899.23|2907.1|2899.4|2905.94|2898.24|36
1650275450000|2022-04-18 09:50:50|2906.77|2899.07|2906.88|2899.18|2907.24|2899.54|2906.74|2899.04|32
1650275460000|2022-04-18 09:51:00|2907.02|2899.32|2906.72|2899.02|2907.13|2899.43|2906.69|2898.99|30
1650275470000|2022-04-18 09:51:10|2906.96|2899.26|2906.9|2899.2|2907.12|2899.42|2906.72|2899.02|31
1650275480000|2022-04-18 09:51:20|2906.7|2899|2907.08|2899.38|2907.11|2899.41|2906.64|2898.94|26
1650275490000|2022-04-18 09:51:30|2906.81|2899.11|2906.94|2899.24|2907.11|2899.41|2906.67|2898.97|24
1650275500000|2022-04-18 09:51:40|2906.96|2899.26|2906.88|2899.18|2906.99|2899.29|2906.2|2898.5|20
1650275510000|2022-04-18 09:51:50|2907.03|2899.33|2906.69|2898.99|2907.13|2899.43|2906.59|2898.89|32
1650275520000|2022-04-18 09:52:00|2906.79|2899.09|2906.33|2898.63|2906.86|2899.16|2906.21|2898.51|30
1650275530000|2022-04-18 09:52:10|2906.35|2898.65|2906.48|2898.78|2907.03|2899.33|2906.23|2898.53|33
1650275540000|2022-04-18 09:52:20|2906.51|2898.81|2906.39|2898.69|2906.51|2898.81|2906.14|2898.44|29
1650275550000|2022-04-18 09:52:30|2906.43|2898.73|2906.39|2898.69|2906.57|2898.87|2906.16|2898.46|27
1650275560000|2022-04-18 09:52:40|2906.45|2898.75|2906.14|2898.44|2906.77|2899.07|2906.14|2898.44|32
1650275570000|2022-04-18 09:52:50|2906.16|2898.46|2906.67|2898.97|2906.7|2899|2906.02|2898.32|18
1650275580000|2022-04-18 09:53:00|2906.65|2898.95|2906.29|2898.59|2906.71|2899.01|2906.29|2898.59|27
1650275590000|2022-04-18 09:53:10|2906.35|2898.65|2905.86|2898.16|2906.67|2898.97|2905.84|2898.14|27
1650275600000|2022-04-18 09:53:20|2906.01|2898.31|2906.03|2898.33|2906.59|2898.89|2905.96|2898.26|29
1650275610000|2022-04-18 09:53:30|2906.47|2898.77|2906.54|2898.84|2906.94|2899.24|2906.03|2898.33|23
1650275620000|2022-04-18 09:53:40|2906.84|2899.14|2906.83|2899.13|2906.93|2899.23|2906.63|2898.93|19
1650275630000|2022-04-18 09:53:50|2906.92|2899.22|2907.45|2899.75|2907.77|2900.07|2906.87|2899.17|24
1650275640000|2022-04-18 09:54:00|2907.25|2899.55|2907.48|2899.78|2907.72|2900.02|2907.25|2899.55|17
1650275650000|2022-04-18 09:54:10|2907.64|2899.94|2908.31|2900.61|2908.58|2900.88|2907.64|2899.94|27
1650275660000|2022-04-18 09:54:20|2908.35|2900.65|2908.34|2900.64|2908.66|2900.96|2908.26|2900.56|33
1650275670000|2022-04-18 09:54:30|2908.37|2900.67|2908.5|2900.8|2908.69|2900.99|2908.37|2900.67|29
1650275680000|2022-04-18 09:54:40|2908.53|2900.83|2908.52|2900.82|2908.7|2901|2908.48|2900.78|32
1650275690000|2022-04-18 09:54:50|2908.62|2900.92|2908.36|2900.66|2908.72|2901.02|2908.03|2900.33|33
1650275700000|2022-04-18 09:55:00|2908.26|2900.56|2908.41|2900.71|2908.81|2901.11|2907.98|2900.28|31
1650275710000|2022-04-18 09:55:10|2908.51|2900.81|2909.13|2901.43|2909.13|2901.43|2907.86|2900.16|38
1650275720000|2022-04-18 09:55:20|2909.08|2901.38|2909.49|2901.79|2909.79|2902.09|2909.08|2901.38|29
1650275730000|2022-04-18 09:55:30|2909.48|2901.78|2909.58|2901.88|2909.83|2902.13|2909.48|2901.78|25
1650275740000|2022-04-18 09:55:40|2909.53|2901.83|2909.75|2902.05|2909.75|2902.05|2909.5|2901.8|22
1650275750000|2022-04-18 09:55:50|2909.72|2902.02|2909.95|2902.25|2909.96|2902.26|2909.64|2901.94|18
1650275760000|2022-04-18 09:56:00|2909.96|2902.26|2910.71|2903.01|2910.96|2903.26|2909.92|2902.22|34
1650275770000|2022-04-18 09:56:10|2910.94|2903.24|2911.15|2903.45|2911.71|2904.01|2910.94|2903.24|33
1650275780000|2022-04-18 09:56:20|2911.29|2903.59|2910.77|2903.07|2911.5|2903.8|2910.69|2902.99|37
1650275790000|2022-04-18 09:56:30|2910.76|2903.06|2910.88|2903.18|2911|2903.3|2910.74|2903.04|32
1650275800000|2022-04-18 09:56:40|2910.94|2903.24|2909.96|2902.26|2910.96|2903.26|2909.73|2902.03|34
1650275810000|2022-04-18 09:56:50|2909.94|2902.24|2910|2902.3|2910.32|2902.62|2909.86|2902.16|31
1650275820000|2022-04-18 09:57:00|2910.02|2902.32|2910.08|2902.38|2910.11|2902.41|2909.97|2902.27|29
1650275830000|2022-04-18 09:57:10|2910.1|2902.4|2910.02|2902.32|2910.13|2902.43|2909.73|2902.03|30
1650275840000|2022-04-18 09:57:20|2910.01|2902.31|2910.02|2902.32|2910.04|2902.34|2909.62|2901.92|20
1650275850000|2022-04-18 09:57:30|2909.95|2902.25|2909.7|2902|2909.96|2902.26|2909.62|2901.92|20
1650275860000|2022-04-18 09:57:40|2909.71|2902.01|2909.95|2902.25|2910.04|2902.34|2909.65|2901.95|24
1650275870000|2022-04-18 09:57:50|2909.82|2902.12|2909.63|2901.93|2910.03|2902.33|2909.63|2901.93|26
1650275880000|2022-04-18 09:58:00|2909.66|2901.96|2909.59|2901.89|2909.81|2902.11|2909.53|2901.83|32
1650275890000|2022-04-18 09:58:10|2909.6|2901.9|2910.2|2902.5|2910.36|2902.66|2909.53|2901.83|33
1650275900000|2022-04-18 09:58:20|2910.25|2902.55|2910.21|2902.51|2910.25|2902.55|2910.03|2902.33|35
1650275910000|2022-04-18 09:58:30|2910.18|2902.48|2910.85|2903.15|2911.01|2903.31|2910.09|2902.39|27
1650275920000|2022-04-18 09:58:40|2910.84|2903.14|2910.7|2903|2911.29|2903.59|2910.7|2903|30
1650275930000|2022-04-18 09:58:50|2910.75|2903.05|2910.79|2903.09|2910.85|2903.15|2910.61|2902.91|15
1650275940000|2022-04-18 09:59:00|2911|2903.3|2910.34|2902.64|2911.07|2903.37|2910.07|2902.37|30
1650275950000|2022-04-18 09:59:10|2910.41|2902.71|2910.49|2902.79|2910.56|2902.86|2910.13|2902.43|36
1650275960000|2022-04-18 09:59:20|2910.5|2902.8|2910.5|2902.8|2910.64|2902.94|2910.33|2902.63|33
1650275970000|2022-04-18 09:59:30|2910.49|2902.79|2912.3|2904.6|2912.92|2905.22|2910.41|2902.71|36
1650275980000|2022-04-18 09:59:40|2912.79|2905.09|2912.8|2905.1|2912.88|2905.18|2911.94|2904.24|29
1650275990000|2022-04-18 09:59:50|2913.2|2905.5|2912.89|2905.19|2913.43|2905.73|2912.49|2904.79|35
1650276000000|2022-04-18 10:00:00|2912.98|2905.28|2913.92|2906.22|2914.62|2906.92|2912.93|2905.23|34
1650276010000|2022-04-18 10:00:10|2913.93|2906.23|2911.88|2904.18|2913.93|2906.23|2911.86|2904.16|38
1650276020000|2022-04-18 10:00:20|2911.8|2904.1|2911.93|2904.23|2912.15|2904.45|2911.7|2904|32
1650276030000|2022-04-18 10:00:30|2911.91|2904.21|2911.85|2904.15|2911.96|2904.26|2911.81|2904.11|28
1650276040000|2022-04-18 10:00:40|2911.72|2904.02|2911.37|2903.67|2911.74|2904.04|2911.16|2903.46|37
1650276050000|2022-04-18 10:00:50|2911.39|2903.69|2911.35|2903.65|2911.54|2903.84|2911.12|2903.42|26
1650276060000|2022-04-18 10:01:00|2911.28|2903.58|2910.81|2903.11|2911.45|2903.75|2910.8|2903.1|33
1650276070000|2022-04-18 10:01:10|2910.82|2903.12|2910.28|2902.58|2910.82|2903.12|2909.82|2902.12|33
1650276080000|2022-04-18 10:01:20|2910.36|2902.66|2910.76|2903.06|2910.85|2903.15|2910.06|2902.36|26
1650276090000|2022-04-18 10:01:30|2910.61|2902.91|2910.73|2903.03|2910.97|2903.27|2910.59|2902.89|35
1650276100000|2022-04-18 10:01:40|2910.58|2902.88|2910.82|2903.12|2910.95|2903.25|2910.58|2902.88|30
1650276110000|2022-04-18 10:01:50|2910.93|2903.23|2910.72|2903.02|2910.94|2903.24|2910.59|2902.89|36
1650276120000|2022-04-18 10:02:00|2910.88|2903.18|2910.51|2902.81|2911.21|2903.51|2910.48|2902.78|36
1650276130000|2022-04-18 10:02:10|2910.54|2902.84|2911.22|2903.52|2911.51|2903.81|2910.54|2902.84|37
1650276140000|2022-04-18 10:02:20|2911.28|2903.58|2911.35|2903.65|2911.42|2903.72|2911.25|2903.55|29
1650276150000|2022-04-18 10:02:30|2911.34|2903.64|2910.92|2903.22|2911.48|2903.78|2910.41|2902.71|28
1650276160000|2022-04-18 10:02:40|2910.53|2902.83|2909.59|2901.89|2910.63|2902.93|2909.57|2901.87|34
1650276170000|2022-04-18 10:02:50|2909.79|2902.09|2910.63|2902.93|2910.88|2903.18|2909.41|2901.71|38
1650276180000|2022-04-18 10:03:00|2910.8|2903.1|2911.31|2903.61|2911.46|2903.76|2910.54|2902.84|37
1650276190000|2022-04-18 10:03:10|2911.34|2903.64|2911.25|2903.55|2911.38|2903.68|2911.16|2903.46|31
1650276200000|2022-04-18 10:03:20|2911.36|2903.66|2911.03|2903.33|2911.36|2903.66|2910.66|2902.96|35
1650276210000|2022-04-18 10:03:30|2910.93|2903.23|2911.03|2903.33|2911.05|2903.35|2910.88|2903.18|30
1650276220000|2022-04-18 10:03:40|2910.99|2903.29|2910.94|2903.24|2911.04|2903.34|2910.91|2903.21|30
1650276230000|2022-04-18 10:03:50|2910.98|2903.28|2910.96|2903.26|2910.99|2903.29|2910.87|2903.17|25
1650276240000|2022-04-18 10:04:00|2910.92|2903.22|2910.9|2903.2|2911.02|2903.32|2910.88|2903.18|26
1650276250000|2022-04-18 10:04:10|2910.89|2903.19|2910.82|2903.12|2911|2903.3|2910.82|2903.12|29
1650276260000|2022-04-18 10:04:20|2910.95|2903.25|2911.79|2904.09|2911.79|2904.09|2910.44|2902.74|30
1650276270000|2022-04-18 10:04:30|2911.93|2904.23|2911.62|2903.92|2912.3|2904.6|2911.62|2903.92|26
1650276280000|2022-04-18 10:04:40|2911.79|2904.09|2911.76|2904.06|2912.38|2904.68|2911.67|2903.97|9
1650276290000|2022-04-18 10:04:50|2911.74|2904.04|2911.75|2904.05|2912.35|2904.65|2911.64|2903.94|26
1650276300000|2022-04-18 10:05:00|2911.82|2904.12|2912.06|2904.36|2912.24|2904.54|2911.61|2903.91|31
1650276310000|2022-04-18 10:05:10|2912.01|2904.31|2912.05|2904.35|2912.13|2904.43|2911.83|2904.13|27
1650276320000|2022-04-18 10:05:20|2912.02|2904.32|2910.94|2903.24|2912.07|2904.37|2910.74|2903.04|36
1650276330000|2022-04-18 10:05:30|2911.08|2903.38|2912.27|2904.57|2912.28|2904.58|2911.08|2903.38|29
1650276340000|2022-04-18 10:05:40|2912.3|2904.6|2912.92|2905.22|2913.08|2905.38|2912.11|2904.41|24
1650276350000|2022-04-18 10:05:50|2912.96|2905.26|2913.02|2905.32|2913.09|2905.39|2912.57|2904.87|32
1650276360000|2022-04-18 10:06:00|2913.09|2905.39|2912.95|2905.25|2913.14|2905.44|2912.74|2905.04|30
1650276370000|2022-04-18 10:06:10|2912.96|2905.26|2913.14|2905.44|2913.25|2905.55|2912.87|2905.17|21
1650276380000|2022-04-18 10:06:20|2913.07|2905.37|2913.2|2905.5|2913.79|2906.09|2912.87|2905.17|22
1650276390000|2022-04-18 10:06:30|2913.19|2905.49|2912.88|2905.18|2913.83|2906.13|2912.88|2905.18|32
1650276400000|2022-04-18 10:06:40|2912.93|2905.23|2912.62|2904.92|2913.7|2906|2912.56|2904.86|29
1650276410000|2022-04-18 10:06:50|2912.96|2905.26|2912.13|2904.43|2913.6|2905.9|2912.06|2904.36|31
1650276420000|2022-04-18 10:07:00|2911.94|2904.24|2912.7|2905|2913.15|2905.45|2911.89|2904.19|32
1650276430000|2022-04-18 10:07:10|2912.8|2905.1|2914.49|2906.79|2915.12|2907.42|2912.8|2905.1|29
1650276440000|2022-04-18 10:07:20|2914.66|2906.96|2914.51|2906.81|2915.3|2907.6|2914.1|2906.4|30
1650276450000|2022-04-18 10:07:30|2914.58|2906.88|2914.51|2906.81|2915.27|2907.57|2914.51|2906.81|24
1650276460000|2022-04-18 10:07:40|2914.65|2906.95|2915.2|2907.5|2915.51|2907.81|2914.63|2906.93|28
1650276470000|2022-04-18 10:07:50|2915.52|2907.82|2916.29|2908.59|2916.49|2908.79|2915.19|2907.49|31
1650276480000|2022-04-18 10:08:00|2916.49|2908.79|2917.48|2909.78|2917.72|2910.02|2916.19|2908.49|31
1650276490000|2022-04-18 10:08:10|2917.69|2909.99|2917.54|2909.84|2917.74|2910.04|2917.42|2909.72|24
1650276500000|2022-04-18 10:08:20|2917.74|2910.04|2916.36|2908.66|2917.74|2910.04|2916.26|2908.56|34
1650276510000|2022-04-18 10:08:30|2916.06|2908.36|2915.49|2907.79|2916.15|2908.45|2915.19|2907.49|36
1650276520000|2022-04-18 10:08:40|2915.66|2907.96|2915.62|2907.92|2916.19|2908.49|2915.26|2907.56|36
1650276530000|2022-04-18 10:08:50|2915.69|2907.99|2915.87|2908.17|2916.02|2908.32|2915.52|2907.82|25
1650276540000|2022-04-18 10:09:00|2915.88|2908.18|2915.85|2908.15|2915.88|2908.18|2915.45|2907.75|29
1650276550000|2022-04-18 10:09:10|2916.14|2908.44|2915.57|2907.87|2916.14|2908.44|2914.68|2906.98|30
1650276560000|2022-04-18 10:09:20|2916.15|2908.45|2916.39|2908.69|2917.01|2909.31|2916.04|2908.34|36
1650276570000|2022-04-18 10:09:30|2916.46|2908.76|2916.58|2908.88|2917.07|2909.37|2916.15|2908.45|29
1650276580000|2022-04-18 10:09:40|2916.51|2908.81|2916.54|2908.84|2916.75|2909.05|2916.48|2908.78|26
1650276590000|2022-04-18 10:09:50|2916.93|2909.23|2916.62|2908.92|2916.93|2909.23|2916.56|2908.86|25
1650276600000|2022-04-18 10:10:00|2916.6|2908.9|2917.58|2909.88|2917.87|2910.17|2915.64|2907.94|39
1650276610000|2022-04-18 10:10:10|2917.17|2909.47|2916.31|2908.61|2917.51|2909.81|2916.14|2908.44|37
1650276620000|2022-04-18 10:10:20|2916.39|2908.69|2916.04|2908.34|2916.55|2908.85|2916.04|2908.34|34
1650276630000|2022-04-18 10:10:30|2916.13|2908.43|2917.48|2909.78|2917.55|2909.85|2916.13|2908.43|36
1650276640000|2022-04-18 10:10:40|2917.33|2909.63|2917.88|2910.18|2918.28|2910.58|2917.33|2909.63|35
1650276650000|2022-04-18 10:10:50|2917.89|2910.19|2919.88|2912.18|2920.3|2912.6|2917.59|2909.89|37
1650276660000|2022-04-18 10:11:00|2919.91|2912.21|2920.42|2912.72|2921.4|2913.7|2919.84|2912.14|35
1650276670000|2022-04-18 10:11:10|2920.49|2912.79|2918.8|2911.1|2920.49|2912.79|2918.35|2910.65|34
1650276680000|2022-04-18 10:11:20|2918.6|2910.9|2919.43|2911.73|2919.49|2911.79|2918.6|2910.9|35
1650276690000|2022-04-18 10:11:30|2919.63|2911.93|2919.55|2911.85|2919.92|2912.22|2919.35|2911.65|37
1650276700000|2022-04-18 10:11:40|2919.47|2911.77|2920|2912.3|2920|2912.3|2919.47|2911.77|34
1650276710000|2022-04-18 10:11:50|2919.86|2912.16|2919.84|2912.14|2920|2912.3|2919.72|2912.02|38
1650276720000|2022-04-18 10:12:00|2919.86|2912.16|2920.39|2912.69|2920.74|2913.04|2919.8|2912.1|32
1650276730000|2022-04-18 10:12:10|2920.4|2912.7|2920.29|2912.59|2920.46|2912.76|2920.29|2912.59|30
1650276740000|2022-04-18 10:12:20|2920.35|2912.65|2920.24|2912.54|2920.92|2913.22|2920.21|2912.51|38
1650276750000|2022-04-18 10:12:30|2920.04|2912.34|2919.84|2912.14|2920.07|2912.37|2919.67|2911.97|27
1650276760000|2022-04-18 10:12:40|2919.83|2912.13|2919.85|2912.15|2919.98|2912.28|2919.82|2912.12|34
1650276770000|2022-04-18 10:12:50|2919.87|2912.17|2919.8|2912.1|2920.17|2912.47|2919.68|2911.98|34
1650276780000|2022-04-18 10:13:00|2919.81|2912.11|2919.92|2912.22|2920.01|2912.31|2919.61|2911.91|33
1650276790000|2022-04-18 10:13:10|2919.97|2912.27|2920.17|2912.47|2920.18|2912.48|2919.64|2911.94|35
1650276800000|2022-04-18 10:13:20|2920.12|2912.42|2920.06|2912.36|2920.24|2912.54|2920.01|2912.31|28
1650276810000|2022-04-18 10:13:30|2920.09|2912.39|2920.01|2912.31|2920.12|2912.42|2919.83|2912.13|36
1650276820000|2022-04-18 10:13:40|2920.03|2912.33|2920.11|2912.41|2920.12|2912.42|2919.94|2912.24|26
1650276830000|2022-04-18 10:13:50|2920.13|2912.43|2919.66|2911.96|2920.14|2912.44|2919.61|2911.91|27
1650276840000|2022-04-18 10:14:00|2919.7|2912|2919.72|2912.02|2919.86|2912.16|2919.6|2911.9|32
1650276850000|2022-04-18 10:14:10|2919.81|2912.11|2919.06|2911.36|2919.88|2912.18|2919.06|2911.36|37
1650276860000|2022-04-18 10:14:20|2919.34|2911.64|2919.93|2912.23|2919.93|2912.23|2919.29|2911.59|33
1650276870000|2022-04-18 10:14:30|2919.92|2912.22|2919.82|2912.12|2919.96|2912.26|2919.65|2911.95|26
1650276880000|2022-04-18 10:14:40|2920.02|2912.32|2918.88|2911.18|2920.02|2912.32|2918.88|2911.18|28
1650276890000|2022-04-18 10:14:50|2918.75|2911.05|2919.06|2911.36|2919.06|2911.36|2918.58|2910.88|31
1650276900000|2022-04-18 10:15:00|2918.99|2911.29|2918.7|2911|2919.16|2911.46|2918.7|2911|30
1650276910000|2022-04-18 10:15:10|2918.66|2910.96|2918.65|2910.95|2918.95|2911.25|2918.65|2910.95|28
1650276920000|2022-04-18 10:15:20|2918.9|2911.2|2918.13|2910.43|2918.92|2911.22|2917.97|2910.27|34
1650276930000|2022-04-18 10:15:30|2918.1|2910.4|2918|2910.3|2918.29|2910.59|2917.99|2910.29|30
1650276940000|2022-04-18 10:15:40|2918.14|2910.44|2917.73|2910.03|2918.57|2910.87|2917.29|2909.59|24
1650276950000|2022-04-18 10:15:50|2917.97|2910.27|2917.75|2910.05|2918.62|2910.92|2917.21|2909.51|30
1650276960000|2022-04-18 10:16:00|2917.4|2909.7|2917.46|2909.76|2917.79|2910.09|2917.1|2909.4|29
1650276970000|2022-04-18 10:16:10|2917.4|2909.7|2916.58|2908.88|2917.56|2909.86|2916.33|2908.63|28
1650276980000|2022-04-18 10:16:20|2916.6|2908.9|2916.56|2908.86|2917.02|2909.32|2916.45|2908.75|30
1650276990000|2022-04-18 10:16:30|2916.45|2908.75|2916.79|2909.09|2916.89|2909.19|2916.42|2908.72|29
1650277000000|2022-04-18 10:16:40|2916.76|2909.06|2916.52|2908.82|2916.98|2909.28|2916.05|2908.35|30
1650277010000|2022-04-18 10:16:50|2916.53|2908.83|2916.69|2908.99|2916.78|2909.08|2916.13|2908.43|32
1650277020000|2022-04-18 10:17:00|2916.19|2908.49|2915.56|2907.86|2917|2909.3|2915.56|2907.86|33
1650277030000|2022-04-18 10:17:10|2915.59|2907.89|2915.89|2908.19|2916.3|2908.6|2915.56|2907.86|31
1650277040000|2022-04-18 10:17:20|2915.88|2908.18|2916.22|2908.52|2916.26|2908.56|2915.57|2907.87|15
1650277050000|2022-04-18 10:17:30|2915.63|2907.93|2915.83|2908.13|2915.83|2908.13|2915.63|2907.93|11
1650277060000|2022-04-18 10:17:40|2915.85|2908.15|2916.59|2908.89|2916.9|2909.2|2915.64|2907.94|33
1650277070000|2022-04-18 10:17:50|2916.67|2908.97|2915.63|2907.93|2916.75|2909.05|2915.63|2907.93|27
1650277080000|2022-04-18 10:18:00|2915.59|2907.89|2915.91|2908.21|2916.24|2908.54|2915.29|2907.59|30
1650277090000|2022-04-18 10:18:10|2915.79|2908.09|2915.93|2908.23|2916.19|2908.49|2915.16|2907.46|34
1650277100000|2022-04-18 10:18:20|2916.14|2908.44|2915.14|2907.44|2916.14|2908.44|2915.14|2907.44|38
1650277110000|2022-04-18 10:18:30|2915.16|2907.46|2915.9|2908.2|2915.9|2908.2|2915.12|2907.42|32
1650277120000|2022-04-18 10:18:40|2915.81|2908.11|2915.86|2908.16|2915.88|2908.18|2915.66|2907.96|30
1650277130000|2022-04-18 10:18:50|2915.87|2908.17|2915.83|2908.13|2915.9|2908.2|2915.74|2908.04|27
1650277140000|2022-04-18 10:19:00|2915.84|2908.14|2915.73|2908.03|2915.89|2908.19|2915.7|2908|26
1650277150000|2022-04-18 10:19:10|2915.65|2907.95|2915.42|2907.72|2915.72|2908.02|2915.2|2907.5|33
1650277160000|2022-04-18 10:19:20|2915.57|2907.87|2915.31|2907.61|2915.84|2908.14|2914.87|2907.17|35
1650277170000|2022-04-18 10:19:30|2914.42|2906.72|2914.84|2907.14|2915.43|2907.73|2914.42|2906.72|26
1650277180000|2022-04-18 10:19:40|2914.87|2907.17|2914.64|2906.94|2915.29|2907.59|2914.38|2906.68|24
1650277190000|2022-04-18 10:19:50|2914.66|2906.96|2914.45|2906.75|2914.7|2907|2913.86|2906.16|33
1650277200000|2022-04-18 10:20:00|2914.46|2906.76|2914.25|2906.55|2914.46|2906.76|2913.77|2906.07|26
1650277210000|2022-04-18 10:20:10|2914.22|2906.52|2914.18|2906.48|2914.37|2906.67|2913.86|2906.16|30
1650277220000|2022-04-18 10:20:20|2914.19|2906.49|2914.29|2906.59|2914.29|2906.59|2914.16|2906.46|18
1650277230000|2022-04-18 10:20:30|2914.26|2906.56|2915.32|2907.62|2915.35|2907.65|2914.22|2906.52|17
1650277240000|2022-04-18 10:20:40|2915.29|2907.59|2916.01|2908.31|2916.24|2908.54|2915.23|2907.53|26
1650277250000|2022-04-18 10:20:50|2915.99|2908.29|2916.08|2908.38|2916.51|2908.81|2915.91|2908.21|23
1650277260000|2022-04-18 10:21:00|2916.18|2908.48|2916.06|2908.36|2916.26|2908.56|2916.06|2908.36|17
1650277270000|2022-04-18 10:21:10|2916.15|2908.45|2916.46|2908.76|2916.49|2908.79|2916.15|2908.45|23
1650277280000|2022-04-18 10:21:20|2916.5|2908.8|2916.97|2909.27|2917.12|2909.42|2916.44|2908.74|32
1650277290000|2022-04-18 10:21:30|2916.93|2909.23|2916.35|2908.65|2917.01|2909.31|2916.34|2908.64|26
1650277300000|2022-04-18 10:21:40|2916.34|2908.64|2916.43|2908.73|2916.5|2908.8|2916.34|2908.64|16
1650277310000|2022-04-18 10:21:50|2916.44|2908.74|2916.21|2908.51|2916.56|2908.86|2916.2|2908.5|19
1650277320000|2022-04-18 10:22:00|2916.2|2908.5|2916.43|2908.73|2916.79|2909.09|2916.19|2908.49|27
1650277330000|2022-04-18 10:22:10|2916.56|2908.86|2916.47|2908.77|2916.59|2908.89|2916.4|2908.7|30
1650277340000|2022-04-18 10:22:20|2916.49|2908.79|2916.38|2908.68|2916.54|2908.84|2916.29|2908.59|23
1650277350000|2022-04-18 10:22:30|2916.3|2908.6|2916.32|2908.62|2916.42|2908.72|2916.2|2908.5|25
1650277360000|2022-04-18 10:22:40|2916.28|2908.58|2916.52|2908.82|2916.61|2908.91|2916.25|2908.55|20
1650277370000|2022-04-18 10:22:50|2916.51|2908.81|2916.51|2908.81|2916.52|2908.82|2916.51|2908.81|3
1650277380000|2022-04-18 10:23:00|2916.52|2908.82|2916.68|2908.98|2916.68|2908.98|2916.5|2908.8|20
1650277390000|2022-04-18 10:23:10|2916.67|2908.97|2916.48|2908.78|2916.68|2908.98|2916.44|2908.74|32
1650277400000|2022-04-18 10:23:20|2916.57|2908.87|2917.95|2910.25|2917.95|2910.25|2916.47|2908.77|24
1650277410000|2022-04-18 10:23:30|2917.53|2909.83|2919.22|2911.52|2919.41|2911.71|2917.53|2909.83|36
1650277420000|2022-04-18 10:23:40|2919.08|2911.38|2920.27|2912.57|2920.43|2912.73|2918.75|2911.05|38
1650277430000|2022-04-18 10:23:50|2920.06|2912.36|2920.69|2912.99|2920.76|2913.06|2920.06|2912.36|37
1650277440000|2022-04-18 10:24:00|2920.56|2912.86|2919.52|2911.82|2920.67|2912.97|2919.28|2911.58|32
1650277450000|2022-04-18 10:24:10|2919.46|2911.76|2919.68|2911.98|2919.81|2912.11|2919.41|2911.71|32
1650277460000|2022-04-18 10:24:20|2919.72|2912.02|2919.31|2911.61|2919.93|2912.23|2919.26|2911.56|36
1650277470000|2022-04-18 10:24:30|2919.17|2911.47|2919.25|2911.55|2919.44|2911.74|2918.86|2911.16|29
1650277480000|2022-04-18 10:24:40|2919.27|2911.57|2919.56|2911.86|2919.72|2912.02|2919.27|2911.57|20
1650277490000|2022-04-18 10:24:50|2919.47|2911.77|2919.51|2911.81|2919.61|2911.91|2919.2|2911.5|35
1650277500000|2022-04-18 10:25:00|2919.68|2911.98|2919.24|2911.54|2919.8|2912.1|2919.24|2911.54|34
1650277510000|2022-04-18 10:25:10|2919.49|2911.79|2918.73|2911.03|2919.67|2911.97|2918.44|2910.74|28
1650277520000|2022-04-18 10:25:20|2918.91|2911.21|2919.23|2911.53|2919.23|2911.53|2918.65|2910.95|31
1650277530000|2022-04-18 10:25:30|2919.17|2911.47|2920.1|2912.4|2920.5|2912.8|2919.17|2911.47|38
1650277540000|2022-04-18 10:25:40|2920.11|2912.41|2920.34|2912.64|2920.83|2913.13|2920.07|2912.37|37
1650277550000|2022-04-18 10:25:50|2920.39|2912.69|2922.21|2914.51|2922.26|2914.56|2920.2|2912.5|35
1650277560000|2022-04-18 10:26:00|2922|2914.3|2922.34|2914.64|2922.34|2914.64|2921.85|2914.15|32
1650277570000|2022-04-18 10:26:10|2922.16|2914.46|2922.3|2914.6|2922.34|2914.64|2922.07|2914.37|31
1650277580000|2022-04-18 10:26:20|2922.09|2914.39|2922.81|2915.11|2923.03|2915.33|2922.06|2914.36|35
1650277590000|2022-04-18 10:26:30|2922.49|2914.79|2922.55|2914.85|2922.96|2915.26|2922.2|2914.5|35
1650277600000|2022-04-18 10:26:40|2922.57|2914.87|2922.83|2915.13|2922.96|2915.26|2922.55|2914.85|29
1650277610000|2022-04-18 10:26:50|2922.69|2914.99|2922.63|2914.93|2923.07|2915.37|2922.42|2914.72|36
1650277620000|2022-04-18 10:27:00|2922.75|2915.05|2923.92|2916.22|2924.18|2916.48|2922.65|2914.95|33
1650277630000|2022-04-18 10:27:10|2923.93|2916.23|2924.05|2916.35|2924.17|2916.47|2923.49|2915.79|31
1650277640000|2022-04-18 10:27:20|2923.31|2915.61|2923.4|2915.7|2924.05|2916.35|2923.31|2915.61|25
1650277650000|2022-04-18 10:27:30|2923.33|2915.63|2922.76|2915.06|2924.07|2916.37|2922.76|2915.06|33
1650277660000|2022-04-18 10:27:40|2922.79|2915.09|2923.2|2915.5|2923.83|2916.13|2922.49|2914.79|30
1650277670000|2022-04-18 10:27:50|2923.31|2915.61|2922.62|2914.92|2923.42|2915.72|2922.6|2914.9|27
1650277680000|2022-04-18 10:28:00|2922.63|2914.93|2923.08|2915.38|2923.08|2915.38|2922.18|2914.48|31
1650277690000|2022-04-18 10:28:10|2923.09|2915.39|2923.59|2915.89|2924.13|2916.43|2923.09|2915.39|30
1650277700000|2022-04-18 10:28:20|2923.71|2916.01|2922.74|2915.04|2923.95|2916.25|2922.71|2915.01|36
1650277710000|2022-04-18 10:28:30|2922.41|2914.71|2922.68|2914.98|2922.68|2914.98|2922.41|2914.71|32
1650277720000|2022-04-18 10:28:40|2922.65|2914.95|2923.84|2916.14|2923.84|2916.14|2922.62|2914.92|38
1650277730000|2022-04-18 10:28:50|2923.97|2916.27|2923.59|2915.89|2924.14|2916.44|2923.42|2915.72|36
1650277740000|2022-04-18 10:29:00|2922.84|2915.14|2922.68|2914.98|2923.59|2915.89|2922.54|2914.84|38
1650277750000|2022-04-18 10:29:10|2922.7|2915|2922.61|2914.91|2923.48|2915.78|2922.41|2914.71|30
1650277760000|2022-04-18 10:29:20|2922.26|2914.56|2922.92|2915.22|2922.92|2915.22|2922.16|2914.46|26
1650277770000|2022-04-18 10:29:30|2922.94|2915.24|2922.76|2915.06|2922.95|2915.25|2922.64|2914.94|34
1650277780000|2022-04-18 10:29:40|2922.77|2915.07|2922.71|2915.01|2922.94|2915.24|2922.63|2914.93|32
1650277790000|2022-04-18 10:29:50|2922.7|2915|2922.61|2914.91|2922.83|2915.13|2922.2|2914.5|35
1650277800000|2022-04-18 10:30:00|2922.65|2914.95|2922.26|2914.56|2922.69|2914.99|2922.15|2914.45|33
1650277810000|2022-04-18 10:30:10|2922.23|2914.53|2921.67|2913.97|2923.06|2915.36|2921.47|2913.77|36
1650277820000|2022-04-18 10:30:20|2921.61|2913.91|2921.72|2914.02|2921.87|2914.17|2921.44|2913.74|27
1650277830000|2022-04-18 10:30:30|2921.73|2914.03|2921.89|2914.19|2921.9|2914.2|2921.53|2913.83|19
1650277840000|2022-04-18 10:30:40|2921.76|2914.06|2920.32|2912.62|2922.05|2914.35|2919.98|2912.28|34
1650277850000|2022-04-18 10:30:50|2920.11|2912.41|2920.84|2913.14|2920.84|2913.14|2919.92|2912.22|29
1650277860000|2022-04-18 10:31:00|2920.85|2913.15|2922.8|2915.1|2922.86|2915.16|2920.85|2913.15|33
1650277870000|2022-04-18 10:31:10|2922.74|2915.04|2922.36|2914.66|2922.85|2915.15|2921.72|2914.02|34
1650277880000|2022-04-18 10:31:20|2922.54|2914.84|2924.46|2916.76|2924.52|2916.82|2922.21|2914.51|35
1650277890000|2022-04-18 10:31:30|2924.44|2916.74|2926.22|2918.52|2926.97|2919.27|2924.15|2916.45|35
1650277900000|2022-04-18 10:31:40|2925.78|2918.08|2926.1|2918.4|2926.52|2918.82|2925.76|2918.06|31
1650277910000|2022-04-18 10:31:50|2926.53|2918.83|2926.13|2918.43|2926.53|2918.83|2925.18|2917.48|29
1650277920000|2022-04-18 10:32:00|2925.96|2918.26|2926.71|2919.01|2926.73|2919.03|2925.85|2918.15|38
1650277930000|2022-04-18 10:32:10|2926.85|2919.15|2925.97|2918.27|2926.87|2919.17|2925.97|2918.27|36
1650277940000|2022-04-18 10:32:20|2926.08|2918.38|2925.3|2917.6|2926.11|2918.41|2925.3|2917.6|20
1650277950000|2022-04-18 10:32:30|2925.37|2917.67|2923.9|2916.2|2925.37|2917.67|2923.87|2916.17|31
1650277960000|2022-04-18 10:32:40|2923.86|2916.16|2924.34|2916.64|2924.65|2916.95|2923.75|2916.05|27
1650277970000|2022-04-18 10:32:50|2924.33|2916.63|2925.21|2917.51|2925.43|2917.73|2924.33|2916.63|38
1650277980000|2022-04-18 10:33:00|2924.52|2916.82|2924.5|2916.8|2925.2|2917.5|2924.46|2916.76|28
1650277990000|2022-04-18 10:33:10|2924.61|2916.91|2924.83|2917.13|2924.99|2917.29|2924.54|2916.84|26
1650278000000|2022-04-18 10:33:20|2924.89|2917.19|2925.04|2917.34|2925.1|2917.4|2924.69|2916.99|29
1650278010000|2022-04-18 10:33:30|2925.02|2917.32|2923.65|2915.95|2925.02|2917.32|2922.62|2914.92|34
1650278020000|2022-04-18 10:33:40|2923.73|2916.03|2923.51|2915.81|2924.49|2916.79|2923.47|2915.77|24
1650278030000|2022-04-18 10:33:50|2923.5|2915.8|2923.32|2915.62|2924.31|2916.61|2923.15|2915.45|27
1650278040000|2022-04-18 10:34:00|2923.34|2915.64|2924|2916.3|2924.19|2916.49|2922.9|2915.2|26
1650278050000|2022-04-18 10:34:10|2923.67|2915.97|2923.89|2916.19|2924.39|2916.69|2923.58|2915.88|31
1650278060000|2022-04-18 10:34:20|2924.2|2916.5|2924.74|2917.04|2924.77|2917.07|2923.56|2915.86|28
1650278070000|2022-04-18 10:34:30|2924.56|2916.86|2925.12|2917.42|2925.4|2917.7|2924.39|2916.69|35
1650278080000|2022-04-18 10:34:40|2925.09|2917.39|2923.58|2915.88|2925.14|2917.44|2923.36|2915.66|25
1650278090000|2022-04-18 10:34:50|2923.56|2915.86|2923.47|2915.77|2923.83|2916.13|2922.87|2915.17|33
1650278100000|2022-04-18 10:35:00|2923.53|2915.83|2922.34|2914.64|2923.53|2915.83|2922.25|2914.55|33
1650278110000|2022-04-18 10:35:10|2921.92|2914.22|2923|2915.3|2923.59|2915.89|2921.92|2914.22|34
1650278120000|2022-04-18 10:35:20|2923.24|2915.54|2923.13|2915.43|2923.24|2915.54|2922.53|2914.83|19
1650278130000|2022-04-18 10:35:30|2923.12|2915.42|2923.13|2915.43|2923.39|2915.69|2922.72|2915.02|28
1650278140000|2022-04-18 10:35:40|2923.14|2915.44|2921.56|2913.86|2923.15|2915.45|2921.4|2913.7|30
1650278150000|2022-04-18 10:35:50|2921.57|2913.87|2921.2|2913.5|2921.71|2914.01|2921.2|2913.5|27
1650278160000|2022-04-18 10:36:00|2921.36|2913.66|2921.59|2913.89|2921.59|2913.89|2921.16|2913.46|22
1650278170000|2022-04-18 10:36:10|2921.63|2913.93|2921.65|2913.95|2921.85|2914.15|2921.4|2913.7|32
1650278180000|2022-04-18 10:36:20|2921.39|2913.69|2921.61|2913.91|2921.69|2913.99|2921.33|2913.63|17
1650278190000|2022-04-18 10:36:30|2921.71|2914.01|2921.36|2913.66|2921.71|2914.01|2921.36|2913.66|20
1650278200000|2022-04-18 10:36:40|2921.4|2913.7|2921.56|2913.86|2921.7|2914|2921.35|2913.65|24
1650278210000|2022-04-18 10:36:50|2921.69|2913.99|2919.28|2911.58|2921.86|2914.16|2919.26|2911.56|35
1650278220000|2022-04-18 10:37:00|2919.21|2911.51|2919.74|2912.04|2920.13|2912.43|2918.92|2911.22|37
1650278230000|2022-04-18 10:37:10|2919.78|2912.08|2920.29|2912.59|2920.78|2913.08|2919.7|2912|34
1650278240000|2022-04-18 10:37:20|2920.3|2912.6|2920.18|2912.48|2920.34|2912.64|2919.98|2912.28|30
1650278250000|2022-04-18 10:37:30|2920.05|2912.35|2920.62|2912.92|2920.82|2913.12|2920.05|2912.35|36
1650278260000|2022-04-18 10:37:40|2920.52|2912.82|2919.92|2912.22|2920.75|2913.05|2919.92|2912.22|32
1650278270000|2022-04-18 10:37:50|2919.93|2912.23|2920.67|2912.97|2920.72|2913.02|2919.79|2912.09|22
1650278280000|2022-04-18 10:38:00|2920.39|2912.69|2919.02|2911.32|2920.61|2912.91|2918.86|2911.16|36
1650278290000|2022-04-18 10:38:10|2919.87|2912.17|2918.26|2910.56|2920.4|2912.7|2918.26|2910.56|31
1650278300000|2022-04-18 10:38:20|2918.3|2910.6|2918.4|2910.7|2918.57|2910.87|2918.02|2910.32|32
1650278310000|2022-04-18 10:38:30|2918.04|2910.34|2918.41|2910.71|2918.46|2910.76|2918.04|2910.34|24
1650278320000|2022-04-18 10:38:40|2918.37|2910.67|2918.34|2910.64|2918.53|2910.83|2917.94|2910.24|26
1650278330000|2022-04-18 10:38:50|2918.35|2910.65|2918.5|2910.8|2918.71|2911.01|2918.33|2910.63|27
1650278340000|2022-04-18 10:39:00|2918.51|2910.81|2918.77|2911.07|2919|2911.3|2918.49|2910.79|33
1650278350000|2022-04-18 10:39:10|2918.57|2910.87|2918.41|2910.71|2919.04|2911.34|2918.36|2910.66|28
1650278360000|2022-04-18 10:39:20|2918.23|2910.53|2918.77|2911.07|2918.79|2911.09|2918.23|2910.53|31
1650278370000|2022-04-18 10:39:30|2918.76|2911.06|2918.76|2911.06|2918.99|2911.29|2918.67|2910.97|21
1650278380000|2022-04-18 10:39:40|2918.99|2911.29|2918.67|2910.97|2918.99|2911.29|2918.44|2910.74|19
1650278390000|2022-04-18 10:39:50|2918.66|2910.96|2918.53|2910.83|2919|2911.3|2917.69|2909.99|28
1650278400000|2022-04-18 10:40:00|2918.54|2910.84|2917.69|2909.99|2918.74|2911.04|2917.66|2909.96|28
1650278410000|2022-04-18 10:40:10|2918.75|2911.05|2918.04|2910.34|2918.94|2911.24|2917.54|2909.84|31
1650278420000|2022-04-18 10:40:20|2918.63|2910.93|2918.19|2910.49|2918.86|2911.16|2918.11|2910.41|24
1650278430000|2022-04-18 10:40:30|2918.28|2910.58|2918.91|2911.21|2918.93|2911.23|2918.19|2910.49|21
1650278440000|2022-04-18 10:40:40|2918.81|2911.11|2918.88|2911.18|2918.89|2911.19|2917.86|2910.16|24
1650278450000|2022-04-18 10:40:50|2918.63|2910.93|2917.94|2910.24|2918.88|2911.18|2917.87|2910.17|15
1650278460000|2022-04-18 10:41:00|2918.58|2910.88|2918.72|2911.02|2918.79|2911.09|2917.77|2910.07|23
1650278470000|2022-04-18 10:41:10|2918.71|2911.01|2917.8|2910.1|2918.73|2911.03|2917.8|2910.1|24
1650278480000|2022-04-18 10:41:20|2917.84|2910.14|2916.91|2909.21|2918.03|2910.33|2916.83|2909.13|22
1650278490000|2022-04-18 10:41:30|2917.92|2910.22|2918.29|2910.59|2918.43|2910.73|2916.85|2909.15|33
1650278500000|2022-04-18 10:41:40|2918.34|2910.64|2918.66|2910.96|2918.98|2911.28|2918.32|2910.62|29
1650278510000|2022-04-18 10:41:50|2918.67|2910.97|2918.63|2910.93|2918.68|2910.98|2918.19|2910.49|15
1650278520000|2022-04-18 10:42:00|2918.94|2911.24|2918.15|2910.45|2919.22|2911.52|2916.99|2909.29|22
1650278530000|2022-04-18 10:42:10|2918.11|2910.41|2917.84|2910.14|2918.84|2911.14|2917.78|2910.08|29
1650278540000|2022-04-18 10:42:20|2917.86|2910.16|2917.74|2910.04|2917.86|2910.16|2917.53|2909.83|27
1650278550000|2022-04-18 10:42:30|2917.76|2910.06|2917.81|2910.11|2917.85|2910.15|2917.44|2909.74|16
1650278560000|2022-04-18 10:42:40|2917.7|2910|2918.6|2910.9|2919.16|2911.46|2917.46|2909.76|33
1650278570000|2022-04-18 10:42:50|2918.53|2910.83|2919|2911.3|2919|2911.3|2918.53|2910.83|26
1650278580000|2022-04-18 10:43:00|2919.26|2911.56|2918.91|2911.21|2919.34|2911.64|2918.89|2911.19|29
1650278590000|2022-04-18 10:43:10|2919.21|2911.51|2918.34|2910.64|2919.48|2911.78|2917.99|2910.29|29
1650278600000|2022-04-18 10:43:20|2918.29|2910.59|2918.64|2910.94|2918.65|2910.95|2918.29|2910.59|18
1650278610000|2022-04-18 10:43:30|2918.65|2910.95|2918.56|2910.86|2918.65|2910.95|2918.27|2910.57|27
1650278620000|2022-04-18 10:43:40|2918.51|2910.81|2918.01|2910.31|2918.54|2910.84|2917.9|2910.2|25
1650278630000|2022-04-18 10:43:50|2917.92|2910.22|2917.82|2910.12|2917.94|2910.24|2917.82|2910.12|7
1650278640000|2022-04-18 10:44:00|2917.85|2910.15|2917.84|2910.14|2917.9|2910.2|2917.74|2910.04|24
1650278650000|2022-04-18 10:44:10|2917.83|2910.13|2918.46|2910.76|2918.78|2911.08|2917.78|2910.08|29
1650278660000|2022-04-18 10:44:20|2918.57|2910.87|2918.47|2910.77|2918.57|2910.87|2918.29|2910.59|25
1650278670000|2022-04-18 10:44:30|2918.46|2910.76|2918.5|2910.8|2918.54|2910.84|2918.46|2910.76|17
1650278680000|2022-04-18 10:44:40|2918.47|2910.77|2917.81|2910.11|2918.47|2910.77|2917.81|2910.11|17
1650278690000|2022-04-18 10:44:50|2917.75|2910.05|2917.73|2910.03|2918.54|2910.84|2917.72|2910.02|20
1650278700000|2022-04-18 10:45:00|2917.72|2910.02|2918.52|2910.82|2918.7|2911|2917.72|2910.02|31
1650278710000|2022-04-18 10:45:10|2918.39|2910.69|2917.16|2909.46|2918.59|2910.89|2917.15|2909.45|26
1650278720000|2022-04-18 10:45:20|2917.19|2909.49|2917.1|2909.4|2918.05|2910.35|2917.09|2909.39|25
1650278730000|2022-04-18 10:45:30|2917.07|2909.37|2918.24|2910.54|2918.4|2910.7|2917|2909.3|28
1650278740000|2022-04-18 10:45:40|2918.39|2910.69|2917.66|2909.96|2918.39|2910.69|2917.32|2909.62|35
1650278750000|2022-04-18 10:45:50|2917.58|2909.88|2917.54|2909.84|2918.41|2910.71|2917.4|2909.7|31
1650278760000|2022-04-18 10:46:00|2917.53|2909.83|2917.5|2909.8|2917.64|2909.94|2917.44|2909.74|19
1650278770000|2022-04-18 10:46:10|2917.45|2909.75|2917.45|2909.75|2917.66|2909.96|2917.41|2909.71|29
1650278780000|2022-04-18 10:46:20|2917.24|2909.54|2918.58|2910.88|2918.76|2911.06|2916.96|2909.26|30
1650278790000|2022-04-18 10:46:30|2918.55|2910.85|2918.53|2910.83|2918.56|2910.86|2918.46|2910.76|24
1650278800000|2022-04-18 10:46:40|2918.56|2910.86|2918.1|2910.4|2918.56|2910.86|2917.8|2910.1|23
1650278810000|2022-04-18 10:46:50|2918.09|2910.39|2918.45|2910.75|2918.77|2911.07|2918.06|2910.36|28
1650278820000|2022-04-18 10:47:00|2918.46|2910.76|2918.14|2910.44|2918.5|2910.8|2918.09|2910.39|33
1650278830000|2022-04-18 10:47:10|2918.49|2910.79|2918.01|2910.31|2918.55|2910.85|2917.97|2910.27|36
1650278840000|2022-04-18 10:47:20|2917.94|2910.24|2917.6|2909.9|2918.05|2910.35|2917.41|2909.71|30
1650278850000|2022-04-18 10:47:30|2917.61|2909.91|2917.81|2910.11|2917.81|2910.11|2917.61|2909.91|11
1650278860000|2022-04-18 10:47:40|2917.82|2910.12|2917.97|2910.27|2918.37|2910.67|2917.81|2910.11|20
1650278870000|2022-04-18 10:47:50|2917.87|2910.17|2917.78|2910.08|2917.87|2910.17|2917.7|2910|28
1650278880000|2022-04-18 10:48:00|2917.57|2909.87|2918.21|2910.51|2918.41|2910.71|2917.57|2909.87|27
1650278890000|2022-04-18 10:48:10|2918.2|2910.5|2918.09|2910.39|2918.21|2910.51|2918.04|2910.34|21
1650278900000|2022-04-18 10:48:20|2918.1|2910.4|2918.74|2911.04|2918.79|2911.09|2918.03|2910.33|35
1650278910000|2022-04-18 10:48:30|2918.53|2910.83|2918.41|2910.71|2918.74|2911.04|2918.38|2910.68|29
1650278920000|2022-04-18 10:48:40|2918.42|2910.72|2919.87|2912.17|2919.87|2912.17|2917.65|2909.95|37
1650278930000|2022-04-18 10:48:50|2919.97|2912.27|2919.32|2911.62|2920.34|2912.64|2919.23|2911.53|34
1650278940000|2022-04-18 10:49:00|2919.33|2911.63|2919.41|2911.71|2919.63|2911.93|2919.19|2911.49|31
1650278950000|2022-04-18 10:49:10|2919.43|2911.73|2919.7|2912|2920|2912.3|2919.22|2911.52|25
1650278960000|2022-04-18 10:49:20|2919.99|2912.29|2918.67|2910.97|2919.99|2912.29|2918.53|2910.83|27
1650278970000|2022-04-18 10:49:30|2918.82|2911.12|2918.65|2910.95|2918.89|2911.19|2918.5|2910.8|30
1650278980000|2022-04-18 10:49:40|2918.66|2910.96|2918.61|2910.91|2918.8|2911.1|2918.45|2910.75|25
1650278990000|2022-04-18 10:49:50|2918.56|2910.86|2919.43|2911.73|2919.43|2911.73|2918.56|2910.86|32
1650279000000|2022-04-18 10:50:00|2919.46|2911.76|2918.49|2910.79|2919.56|2911.86|2918.49|2910.79|31
1650279010000|2022-04-18 10:50:10|2918.59|2910.89|2919.44|2911.74|2919.51|2911.81|2918.59|2910.89|15
1650279020000|2022-04-18 10:50:20|2919.4|2911.7|2919.8|2912.1|2920.11|2912.41|2919.4|2911.7|33
1650279030000|2022-04-18 10:50:30|2919.84|2912.14|2919.77|2912.07|2919.84|2912.14|2919.43|2911.73|23
1650279040000|2022-04-18 10:50:40|2919.82|2912.12|2919.72|2912.02|2919.85|2912.15|2919.69|2911.99|24
1650279050000|2022-04-18 10:50:50|2920.23|2912.53|2919.56|2911.86|2920.23|2912.53|2919.56|2911.86|29
1650279060000|2022-04-18 10:51:00|2919.53|2911.83|2919.48|2911.78|2920.14|2912.44|2918.98|2911.28|36
1650279070000|2022-04-18 10:51:10|2919.5|2911.8|2918.12|2910.42|2920.39|2912.69|2917.96|2910.26|34
1650279080000|2022-04-18 10:51:20|2918.13|2910.43|2918.15|2910.45|2918.4|2910.7|2918.03|2910.33|25
1650279090000|2022-04-18 10:51:30|2918.17|2910.47|2917.81|2910.11|2918.22|2910.52|2917.49|2909.79|32
1650279100000|2022-04-18 10:51:40|2917.75|2910.05|2917.86|2910.16|2918.09|2910.39|2917.69|2909.99|29
1650279110000|2022-04-18 10:51:50|2917.95|2910.25|2918.32|2910.62|2918.8|2911.1|2917.95|2910.25|32
1650279120000|2022-04-18 10:52:00|2918.35|2910.65|2918.46|2910.76|2918.5|2910.8|2918.11|2910.41|28
1650279130000|2022-04-18 10:52:10|2918.35|2910.65|2918|2910.3|2918.35|2910.65|2917.66|2909.96|35
1650279140000|2022-04-18 10:52:20|2917.99|2910.29|2917.74|2910.04|2917.99|2910.29|2917.74|2910.04|34
1650279150000|2022-04-18 10:52:30|2917.75|2910.05|2916.82|2909.12|2917.77|2910.07|2916.4|2908.7|37
1650279160000|2022-04-18 10:52:40|2916.86|2909.16|2916.65|2908.95|2917.06|2909.36|2916.6|2908.9|33
1650279170000|2022-04-18 10:52:50|2916.61|2908.91|2916.78|2909.08|2916.86|2909.16|2916.27|2908.57|34
1650279180000|2022-04-18 10:53:00|2916.79|2909.09|2916.88|2909.18|2917|2909.3|2916.58|2908.88|26
1650279190000|2022-04-18 10:53:10|2916.76|2909.06|2918.31|2910.61|2918.41|2910.71|2916.74|2909.04|23
1650279200000|2022-04-18 10:53:20|2918.19|2910.49|2918.01|2910.31|2918.25|2910.55|2917.9|2910.2|23
1650279210000|2022-04-18 10:53:30|2918|2910.3|2918.34|2910.64|2918.34|2910.64|2917.95|2910.25|28
1650279220000|2022-04-18 10:53:40|2918.38|2910.68|2917.5|2909.8|2918.38|2910.68|2917.49|2909.79|31
1650279230000|2022-04-18 10:53:50|2917.39|2909.69|2918.2|2910.5|2918.2|2910.5|2917.39|2909.69|38
1650279240000|2022-04-18 10:54:00|2918.12|2910.42|2918.28|2910.58|2918.3|2910.6|2917.91|2910.21|30
1650279250000|2022-04-18 10:54:10|2918.38|2910.68|2918.26|2910.56|2918.4|2910.7|2918.05|2910.35|21
1650279260000|2022-04-18 10:54:20|2918.35|2910.65|2916.99|2909.29|2918.35|2910.65|2916.93|2909.23|21
1650279270000|2022-04-18 10:54:30|2917.02|2909.32|2916.54|2908.84|2917.19|2909.49|2916.41|2908.71|25
1650279280000|2022-04-18 10:54:40|2916.58|2908.88|2916.36|2908.66|2916.58|2908.88|2916.19|2908.49|32
1650279290000|2022-04-18 10:54:50|2916.75|2909.05|2916.58|2908.88|2916.85|2909.15|2915.84|2908.14|27
1650279300000|2022-04-18 10:55:00|2916.19|2908.49|2913.8|2906.1|2916.19|2908.49|2913.64|2905.94|36
1650279310000|2022-04-18 10:55:10|2913.81|2906.11|2913.72|2906.02|2913.92|2906.22|2913.57|2905.87|35
1650279320000|2022-04-18 10:55:20|2913.71|2906.01|2913.63|2905.93|2913.94|2906.24|2913.54|2905.84|27
1650279330000|2022-04-18 10:55:30|2913.74|2906.04|2913.63|2905.93|2913.83|2906.13|2913.56|2905.86|29
1650279340000|2022-04-18 10:55:40|2913.7|2906|2914.33|2906.63|2914.46|2906.76|2913.21|2905.51|21
1650279350000|2022-04-18 10:55:50|2914.14|2906.44|2914.57|2906.87|2914.6|2906.9|2914.14|2906.44|34
1650279360000|2022-04-18 10:56:00|2914.37|2906.67|2915.21|2907.51|2915.58|2907.88|2914.37|2906.67|22
1650279370000|2022-04-18 10:56:10|2915.15|2907.45|2914.4|2906.7|2915.19|2907.49|2914.4|2906.7|27
1650279380000|2022-04-18 10:56:20|2914.39|2906.69|2914.64|2906.94|2914.64|2906.94|2914.06|2906.36|30
1650279390000|2022-04-18 10:56:30|2914.63|2906.93|2914|2906.3|2914.63|2906.93|2913.79|2906.09|21
1650279400000|2022-04-18 10:56:40|2913.99|2906.29|2913.81|2906.11|2913.99|2906.29|2913.79|2906.09|27
1650279410000|2022-04-18 10:56:50|2913.8|2906.1|2913.92|2906.22|2913.92|2906.22|2913.08|2905.38|25
1650279420000|2022-04-18 10:57:00|2913.83|2906.13|2913.92|2906.22|2914.03|2906.33|2913.59|2905.89|34
1650279430000|2022-04-18 10:57:10|2913.96|2906.26|2913.99|2906.29|2914.21|2906.51|2913.63|2905.93|26
1650279440000|2022-04-18 10:57:20|2914.01|2906.31|2913.72|2906.02|2914.25|2906.55|2913.17|2905.47|33
1650279450000|2022-04-18 10:57:30|2913.7|2906|2913.51|2905.81|2913.7|2906|2913.45|2905.75|30
1650279460000|2022-04-18 10:57:40|2913.53|2905.83|2913.26|2905.56|2914.31|2906.61|2913.26|2905.56|31
1650279470000|2022-04-18 10:57:50|2913.25|2905.55|2913.28|2905.58|2914.12|2906.42|2913.12|2905.42|31
1650279480000|2022-04-18 10:58:00|2913.81|2906.11|2913.26|2905.56|2913.92|2906.22|2913.23|2905.53|23
1650279490000|2022-04-18 10:58:10|2913.3|2905.6|2913.74|2906.04|2913.74|2906.04|2913.19|2905.49|24
1650279500000|2022-04-18 10:58:20|2913.71|2906.01|2912.98|2905.28|2913.8|2906.1|2912.88|2905.18|30
1650279510000|2022-04-18 10:58:30|2913.13|2905.43|2912.56|2904.86|2913.37|2905.67|2912.53|2904.83|27
1650279520000|2022-04-18 10:58:40|2913.15|2905.45|2911.95|2904.25|2913.15|2905.45|2911.92|2904.22|32
1650279530000|2022-04-18 10:58:50|2911.91|2904.21|2912.02|2904.32|2912.61|2904.91|2911.81|2904.11|35
1650279540000|2022-04-18 10:59:00|2912.04|2904.34|2912.53|2904.83|2912.53|2904.83|2911.92|2904.22|37
1650279550000|2022-04-18 10:59:10|2912.64|2904.94|2913.12|2905.42|2914.17|2906.47|2912.64|2904.94|37
1650279560000|2022-04-18 10:59:20|2913.13|2905.43|2913.19|2905.49|2913.4|2905.7|2913.07|2905.37|25
1650279570000|2022-04-18 10:59:30|2913.36|2905.66|2913.78|2906.08|2913.78|2906.08|2912.45|2904.75|36
1650279580000|2022-04-18 10:59:40|2913.79|2906.09|2912.66|2904.96|2913.95|2906.25|2912.66|2904.96|30
1650279590000|2022-04-18 10:59:50|2912.53|2904.83|2912.66|2904.96|2913.08|2905.38|2912.18|2904.48|33
1650279600000|2022-04-18 11:00:00|2912.79|2905.09|2914.06|2906.36|2914.28|2906.58|2912.79|2905.09|37
1650279610000|2022-04-18 11:00:10|2914.05|2906.35|2914.74|2907.04|2915.28|2907.58|2914.05|2906.35|35
1650279620000|2022-04-18 11:00:20|2914.43|2906.73|2914.36|2906.66|2914.8|2907.1|2914.36|2906.66|29
1650279630000|2022-04-18 11:00:30|2914.34|2906.64|2915.06|2907.36|2915.1|2907.4|2914.33|2906.63|24
1650279640000|2022-04-18 11:00:40|2915.11|2907.41|2914.71|2907.01|2915.41|2907.71|2914.51|2906.81|37
1650279650000|2022-04-18 11:00:50|2914.95|2907.25|2914.05|2906.35|2914.97|2907.27|2914.05|2906.35|30
1650279660000|2022-04-18 11:01:00|2914.01|2906.31|2914.39|2906.69|2914.82|2907.12|2913.34|2905.64|37
1650279670000|2022-04-18 11:01:10|2914.4|2906.7|2914.81|2907.11|2914.83|2907.13|2914.4|2906.7|31
1650279680000|2022-04-18 11:01:20|2914.79|2907.09|2914.62|2906.92|2914.84|2907.14|2914.5|2906.8|32
1650279690000|2022-04-18 11:01:30|2914.6|2906.9|2914.5|2906.8|2914.66|2906.96|2914.42|2906.72|26
1650279700000|2022-04-18 11:01:40|2914.53|2906.83|2914.5|2906.8|2914.6|2906.9|2914.32|2906.62|31
1650279710000|2022-04-18 11:01:50|2914.46|2906.76|2914.61|2906.91|2914.96|2907.26|2914.23|2906.53|33
1650279720000|2022-04-18 11:02:00|2914.22|2906.52|2914.54|2906.84|2915.06|2907.36|2914.19|2906.49|28
1650279730000|2022-04-18 11:02:10|2914.56|2906.86|2915.36|2907.66|2915.74|2908.04|2914.56|2906.86|34
1650279740000|2022-04-18 11:02:20|2915.6|2907.9|2915.23|2907.53|2915.83|2908.13|2915.09|2907.39|30
1650279750000|2022-04-18 11:02:30|2915.28|2907.58|2915.14|2907.44|2915.28|2907.58|2915.12|2907.42|16
1650279760000|2022-04-18 11:02:40|2915.17|2907.47|2915.32|2907.62|2915.42|2907.72|2914.74|2907.04|30
1650279770000|2022-04-18 11:02:50|2915.23|2907.53|2915.2|2907.5|2915.3|2907.6|2915.19|2907.49|22
1650279780000|2022-04-18 11:03:00|2915.25|2907.55|2916.43|2908.73|2916.47|2908.77|2915.2|2907.5|27
1650279790000|2022-04-18 11:03:10|2916.4|2908.7|2916.32|2908.62|2916.63|2908.93|2916.32|2908.62|32
1650279800000|2022-04-18 11:03:20|2916.28|2908.58|2916.31|2908.61|2916.92|2909.22|2916.26|2908.56|31
1650279810000|2022-04-18 11:03:30|2916.3|2908.6|2916.45|2908.75|2916.77|2909.07|2915.59|2907.89|32
1650279820000|2022-04-18 11:03:40|2916.75|2909.05|2916.3|2908.6|2916.75|2909.05|2916.03|2908.33|33
1650279830000|2022-04-18 11:03:50|2916.43|2908.73|2916.37|2908.67|2916.73|2909.03|2916.14|2908.44|33
1650279840000|2022-04-18 11:04:00|2916.27|2908.57|2916.42|2908.72|2916.42|2908.72|2916.12|2908.42|25
1650279850000|2022-04-18 11:04:10|2916.38|2908.68|2916.33|2908.63|2916.38|2908.68|2916.02|2908.32|28
1650279860000|2022-04-18 11:04:20|2916.43|2908.73|2916.33|2908.63|2916.52|2908.82|2916.33|2908.63|14
1650279870000|2022-04-18 11:04:30|2916.35|2908.65|2916.53|2908.83|2916.65|2908.95|2916.12|2908.42|35
1650279880000|2022-04-18 11:04:40|2916.59|2908.89|2916.6|2908.9|2916.85|2909.15|2916.35|2908.65|29
1650279890000|2022-04-18 11:04:50|2916.65|2908.95|2916.62|2908.92|2916.78|2909.08|2916.6|2908.9|22
1650279900000|2022-04-18 11:05:00|2916.66|2908.96|2915.99|2908.29|2916.7|2909|2915.99|2908.29|26
1650279910000|2022-04-18 11:05:10|2916.07|2908.37|2916.27|2908.57|2916.36|2908.66|2916.02|2908.32|28
1650279920000|2022-04-18 11:05:20|2916.31|2908.61|2916.3|2908.6|2916.81|2909.11|2916.3|2908.6|18
1650279930000|2022-04-18 11:05:30|2916.29|2908.59|2916.56|2908.86|2916.72|2909.02|2916.19|2908.49|29
1650279940000|2022-04-18 11:05:40|2916.57|2908.87|2915.34|2907.64|2916.66|2908.96|2915.34|2907.64|35
1650279950000|2022-04-18 11:05:50|2915.32|2907.62|2916.1|2908.4|2916.1|2908.4|2915.14|2907.44|28
1650279960000|2022-04-18 11:06:00|2916.3|2908.6|2916.62|2908.92|2916.62|2908.92|2916.2|2908.5|33
1650279970000|2022-04-18 11:06:10|2916.56|2908.86|2917.14|2909.44|2917.14|2909.44|2916.56|2908.86|24
1650279980000|2022-04-18 11:06:20|2917.11|2909.41|2917.23|2909.53|2917.23|2909.53|2917.08|2909.38|29
1650279990000|2022-04-18 11:06:30|2917.22|2909.52|2917.83|2910.13|2917.83|2910.13|2917.18|2909.48|22
1650280000000|2022-04-18 11:06:40|2917.84|2910.14|2917.9|2910.2|2917.94|2910.24|2917.74|2910.04|31
1650280010000|2022-04-18 11:06:50|2917.88|2910.18|2919.23|2911.53|2919.7|2912|2917.86|2910.16|36
1650280020000|2022-04-18 11:07:00|2919.22|2911.52|2918.93|2911.23|2919.32|2911.62|2918.8|2911.1|25
1650280030000|2022-04-18 11:07:10|2918.98|2911.28|2919.17|2911.47|2919.46|2911.76|2918.97|2911.27|20
1650280040000|2022-04-18 11:07:20|2919.43|2911.73|2919.14|2911.44|2919.45|2911.75|2919.12|2911.42|25
1650280050000|2022-04-18 11:07:30|2919.2|2911.5|2919.86|2912.16|2920.5|2912.8|2919.16|2911.46|25
1650280060000|2022-04-18 11:07:40|2920.31|2912.61|2919.8|2912.1|2920.45|2912.75|2919.72|2912.02|26
1650280070000|2022-04-18 11:07:50|2919.97|2912.27|2919.98|2912.28|2920.34|2912.64|2919.75|2912.05|21
1650280080000|2022-04-18 11:08:00|2919.99|2912.29|2920.12|2912.42|2920.63|2912.93|2919.82|2912.12|28
1650280090000|2022-04-18 11:08:10|2920.56|2912.86|2920.17|2912.47|2920.58|2912.88|2920.12|2912.42|25
1650280100000|2022-04-18 11:08:20|2920.24|2912.54|2920.24|2912.54|2920.29|2912.59|2920.17|2912.47|22
1650280110000|2022-04-18 11:08:30|2920.27|2912.57|2920.3|2912.6|2920.36|2912.66|2920.23|2912.53|18
1650280120000|2022-04-18 11:08:40|2920.29|2912.59|2920.01|2912.31|2920.36|2912.66|2919.76|2912.06|25
1650280130000|2022-04-18 11:08:50|2920.02|2912.32|2919.8|2912.1|2920.14|2912.44|2919.8|2912.1|21
1650280140000|2022-04-18 11:09:00|2919.84|2912.14|2920.59|2912.89|2920.91|2913.21|2919.84|2912.14|31
1650280150000|2022-04-18 11:09:10|2920.62|2912.92|2920.53|2912.83|2920.64|2912.94|2920.3|2912.6|18
1650280160000|2022-04-18 11:09:20|2920.09|2912.39|2919.84|2912.14|2920.16|2912.46|2919.41|2911.71|34
1650280170000|2022-04-18 11:09:30|2919.85|2912.15|2920.28|2912.58|2920.32|2912.62|2919.8|2912.1|23
1650280180000|2022-04-18 11:09:40|2920.27|2912.57|2920.12|2912.42|2920.28|2912.58|2919.94|2912.24|25
1650280190000|2022-04-18 11:09:50|2920.1|2912.4|2920.53|2912.83|2920.77|2913.07|2920.1|2912.4|18
1650280200000|2022-04-18 11:10:00|2920.56|2912.86|2919.41|2911.71|2920.64|2912.94|2919.4|2911.7|26
1650280210000|2022-04-18 11:10:10|2919.44|2911.74|2919.65|2911.95|2919.66|2911.96|2919.29|2911.59|24
1650280220000|2022-04-18 11:10:20|2919.66|2911.96|2919.18|2911.48|2919.66|2911.96|2918.54|2910.84|33
1650280230000|2022-04-18 11:10:30|2919.21|2911.51|2919.47|2911.77|2919.47|2911.77|2919.07|2911.37|33
1650280240000|2022-04-18 11:10:40|2919.52|2911.82|2919.47|2911.77|2919.58|2911.88|2919.35|2911.65|29
1650280250000|2022-04-18 11:10:50|2919.46|2911.76|2919.12|2911.42|2919.5|2911.8|2919.02|2911.32|29
1650280260000|2022-04-18 11:11:00|2919.32|2911.62|2919.49|2911.79|2919.55|2911.85|2919.22|2911.52|23
1650280270000|2022-04-18 11:11:10|2919.5|2911.8|2919.59|2911.89|2919.68|2911.98|2919.28|2911.58|24
1650280280000|2022-04-18 11:11:20|2919.4|2911.7|2920.29|2912.59|2920.76|2913.06|2919.4|2911.7|23
1650280290000|2022-04-18 11:11:30|2920.25|2912.55|2920.01|2912.31|2920.42|2912.72|2919.9|2912.2|28
1650280300000|2022-04-18 11:11:40|2919.96|2912.26|2919.98|2912.28|2920.41|2912.71|2919.9|2912.2|29
1650280310000|2022-04-18 11:11:50|2919.94|2912.24|2920.02|2912.32|2920.46|2912.76|2919.94|2912.24|28
1650280320000|2022-04-18 11:12:00|2920.03|2912.33|2919.84|2912.14|2920.27|2912.57|2919|2911.3|29
1650280330000|2022-04-18 11:12:10|2919.83|2912.13|2919.93|2912.23|2920.09|2912.39|2919.81|2912.11|26
1650280340000|2022-04-18 11:12:20|2919.94|2912.24|2920.42|2912.72|2920.46|2912.76|2919.91|2912.21|28
1650280350000|2022-04-18 11:12:30|2920.52|2912.82|2920.38|2912.68|2920.55|2912.85|2920.35|2912.65|32
1650280360000|2022-04-18 11:12:40|2920.35|2912.65|2920.22|2912.52|2920.35|2912.65|2919.93|2912.23|27
1650280370000|2022-04-18 11:12:50|2920.28|2912.58|2920.59|2912.89|2920.76|2913.06|2920.16|2912.46|26
1650280380000|2022-04-18 11:13:00|2920.6|2912.9|2921.83|2914.13|2921.88|2914.18|2920.6|2912.9|31
1650280390000|2022-04-18 11:13:10|2921.8|2914.1|2922.44|2914.74|2922.44|2914.74|2921.79|2914.09|27
1650280400000|2022-04-18 11:13:20|2922.03|2914.33|2921.86|2914.16|2922.72|2915.02|2921.69|2913.99|29
1650280410000|2022-04-18 11:13:30|2921.73|2914.03|2921.97|2914.27|2921.97|2914.27|2921.72|2914.02|20
1650280420000|2022-04-18 11:13:40|2921.94|2914.24|2921.49|2913.79|2922|2914.3|2921.46|2913.76|27
1650280430000|2022-04-18 11:13:50|2921.52|2913.82|2921.48|2913.78|2921.52|2913.82|2921.44|2913.74|9
1650280440000|2022-04-18 11:14:00|2921.54|2913.84|2921.52|2913.82|2921.54|2913.84|2921.45|2913.75|11
1650280450000|2022-04-18 11:14:10|2921.68|2913.98|2921.37|2913.67|2921.68|2913.98|2921.34|2913.64|30
1650280460000|2022-04-18 11:14:20|2921.38|2913.68|2921.53|2913.83|2921.62|2913.92|2921.36|2913.66|25
1650280470000|2022-04-18 11:14:30|2921.49|2913.79|2921.49|2913.79|2921.5|2913.8|2921.37|2913.67|19
1650280480000|2022-04-18 11:14:40|2921.36|2913.66|2921.31|2913.61|2922.05|2914.35|2920.98|2913.28|30
1650280490000|2022-04-18 11:14:50|2921.32|2913.62|2922.17|2914.47|2922.83|2915.13|2921.32|2913.62|28
1650280500000|2022-04-18 11:15:00|2922.44|2914.74|2922.12|2914.42|2923.22|2915.52|2922.12|2914.42|31
1650280510000|2022-04-18 11:15:10|2922.31|2914.61|2922.97|2915.27|2923.35|2915.65|2922.31|2914.61|29
1650280520000|2022-04-18 11:15:20|2923.08|2915.38|2922.65|2914.95|2923.29|2915.59|2922.21|2914.51|19
1650280530000|2022-04-18 11:15:30|2922.78|2915.08|2922.74|2915.04|2922.78|2915.08|2922.5|2914.8|36
1650280540000|2022-04-18 11:15:40|2922.75|2915.05|2923.22|2915.52|2923.24|2915.54|2922.58|2914.88|27
1650280550000|2022-04-18 11:15:50|2923.06|2915.36|2923.83|2916.13|2923.84|2916.14|2922.54|2914.84|28
1650280560000|2022-04-18 11:16:00|2923.75|2916.05|2925.54|2917.84|2926.18|2918.48|2923.75|2916.05|33
1650280570000|2022-04-18 11:16:10|2926.18|2918.48|2925.65|2917.95|2926.22|2918.52|2925.43|2917.73|30
1650280580000|2022-04-18 11:16:20|2926.19|2918.49|2927.1|2919.4|2927.61|2919.91|2925.41|2917.71|36
1650280590000|2022-04-18 11:16:30|2927.43|2919.73|2926.81|2919.11|2928.04|2920.34|2926.75|2919.05|37
1650280600000|2022-04-18 11:16:40|2926.72|2919.02|2926.93|2919.23|2926.93|2919.23|2925.36|2917.66|36
1650280610000|2022-04-18 11:16:50|2927.06|2919.36|2926.36|2918.66|2927.57|2919.87|2926.33|2918.63|36
1650280620000|2022-04-18 11:17:00|2926.35|2918.65|2926.11|2918.41|2926.44|2918.74|2925.88|2918.18|32
1650280630000|2022-04-18 11:17:10|2926.24|2918.54|2925.08|2917.38|2926.24|2918.54|2924.87|2917.17|34
1650280640000|2022-04-18 11:17:20|2925.14|2917.44|2924.91|2917.21|2925.17|2917.47|2924.78|2917.08|26
1650280650000|2022-04-18 11:17:30|2924.89|2917.19|2926.18|2918.48|2926.58|2918.88|2924.7|2917|35
1650280660000|2022-04-18 11:17:40|2926.19|2918.49|2926|2918.3|2926.19|2918.49|2925.78|2918.08|29
1650280670000|2022-04-18 11:17:50|2925.91|2918.21|2925.72|2918.02|2926.11|2918.41|2925.72|2918.02|25
1650280680000|2022-04-18 11:18:00|2925.75|2918.05|2925.63|2917.93|2925.75|2918.05|2924.85|2917.15|29
1650280690000|2022-04-18 11:18:10|2925.48|2917.78|2926.18|2918.48|2926.59|2918.89|2925.13|2917.43|36
1650280700000|2022-04-18 11:18:20|2926.19|2918.49|2925.71|2918.01|2926.7|2919|2925.63|2917.93|35
1650280710000|2022-04-18 11:18:30|2925.47|2917.77|2924.59|2916.89|2925.47|2917.77|2924.12|2916.42|32
1650280720000|2022-04-18 11:18:40|2924.6|2916.9|2925.35|2917.65|2925.35|2917.65|2924.16|2916.46|28
1650280730000|2022-04-18 11:18:50|2925.21|2917.51|2925.1|2917.4|2925.48|2917.78|2925|2917.3|35
1650280740000|2022-04-18 11:19:00|2925.07|2917.37|2925.1|2917.4|2925.25|2917.55|2924.92|2917.22|28
1650280750000|2022-04-18 11:19:10|2925.12|2917.42|2925.18|2917.48|2925.24|2917.54|2924.95|2917.25|23
1650280760000|2022-04-18 11:19:20|2925.3|2917.6|2924.32|2916.62|2925.36|2917.66|2924.3|2916.6|29
1650280770000|2022-04-18 11:19:30|2924.42|2916.72|2924.26|2916.56|2924.89|2917.19|2924.16|2916.46|33
1650280780000|2022-04-18 11:19:40|2924.38|2916.68|2924.8|2917.1|2924.8|2917.1|2924.04|2916.34|32
1650280790000|2022-04-18 11:19:50|2924.79|2917.09|2924.61|2916.91|2925.09|2917.39|2924.28|2916.58|33
1650280800000|2022-04-18 11:20:00|2924.71|2917.01|2924.4|2916.7|2924.91|2917.21|2924.27|2916.57|35
1650280810000|2022-04-18 11:20:10|2924.39|2916.69|2924.2|2916.5|2924.99|2917.29|2924.16|2916.46|32
1650280820000|2022-04-18 11:20:20|2924.16|2916.46|2923.33|2915.63|2924.27|2916.57|2923.32|2915.62|31
1650280830000|2022-04-18 11:20:30|2923.34|2915.64|2921.52|2913.82|2923.52|2915.82|2921.47|2913.77|35
1650280840000|2022-04-18 11:20:40|2921.51|2913.81|2920.87|2913.17|2921.76|2914.06|2920.87|2913.17|33
1650280850000|2022-04-18 11:20:50|2921.06|2913.36|2921.77|2914.07|2921.78|2914.08|2920.87|2913.17|23
1650280860000|2022-04-18 11:21:00|2921.73|2914.03|2921.16|2913.46|2921.73|2914.03|2920.9|2913.2|27
1650280870000|2022-04-18 11:21:10|2921.04|2913.34|2922.34|2914.64|2922.34|2914.64|2920.88|2913.18|38
1650280880000|2022-04-18 11:21:20|2922.33|2914.63|2921.54|2913.84|2922.37|2914.67|2921.54|2913.84|32
1650280890000|2022-04-18 11:21:30|2921.51|2913.81|2921.41|2913.71|2921.63|2913.93|2921.29|2913.59|30
1650280900000|2022-04-18 11:21:40|2921.42|2913.72|2921.35|2913.65|2921.48|2913.78|2921.25|2913.55|33
1650280910000|2022-04-18 11:21:50|2921.38|2913.68|2921.38|2913.68|2921.44|2913.74|2921.13|2913.43|32
1650280920000|2022-04-18 11:22:00|2921.35|2913.65|2921.4|2913.7|2921.62|2913.92|2921.35|2913.65|25
1650280930000|2022-04-18 11:22:10|2921.41|2913.71|2921.54|2913.84|2921.63|2913.93|2921.41|2913.71|20
1650280940000|2022-04-18 11:22:20|2921.58|2913.88|2921.41|2913.71|2921.6|2913.9|2921.25|2913.55|29
1650280950000|2022-04-18 11:22:30|2921.43|2913.73|2921.24|2913.54|2921.66|2913.96|2921.24|2913.54|20
1650280960000|2022-04-18 11:22:40|2921.2|2913.5|2919.54|2911.84|2921.2|2913.5|2919.38|2911.68|34
1650280970000|2022-04-18 11:22:50|2919.56|2911.86|2919.34|2911.64|2919.61|2911.91|2919.27|2911.57|33
1650280980000|2022-04-18 11:23:00|2919.4|2911.7|2920.44|2912.74|2920.69|2912.99|2919.4|2911.7|33
1650280990000|2022-04-18 11:23:10|2920.45|2912.75|2919.91|2912.21|2920.45|2912.75|2919.69|2911.99|30
1650281000000|2022-04-18 11:23:20|2919.9|2912.2|2921.28|2913.58|2921.56|2913.86|2919.54|2911.84|37
1650281010000|2022-04-18 11:23:30|2921.27|2913.57|2920.66|2912.96|2921.32|2913.62|2920.66|2912.96|33
1650281020000|2022-04-18 11:23:40|2920.67|2912.97|2920.51|2912.81|2920.82|2913.12|2920.32|2912.62|25
1650281030000|2022-04-18 11:23:50|2920.46|2912.76|2920|2912.3|2920.46|2912.76|2919.89|2912.19|25
1650281040000|2022-04-18 11:24:00|2920.05|2912.35|2920|2912.3|2920.16|2912.46|2919.91|2912.21|27
1650281050000|2022-04-18 11:24:10|2920.37|2912.67|2919.91|2912.21|2920.39|2912.69|2919.91|2912.21|22
1650281060000|2022-04-18 11:24:20|2920.11|2912.41|2920.11|2912.41|2920.27|2912.57|2919.77|2912.07|35
1650281070000|2022-04-18 11:24:30|2920.32|2912.62|2920.21|2912.51|2920.32|2912.62|2919.84|2912.14|34
1650281080000|2022-04-18 11:24:40|2920.18|2912.48|2920.47|2912.77|2920.47|2912.77|2919.79|2912.09|23
1650281090000|2022-04-18 11:24:50|2920.1|2912.4|2920.15|2912.45|2920.47|2912.77|2920.01|2912.31|31
1650281100000|2022-04-18 11:25:00|2920.17|2912.47|2920.16|2912.46|2920.36|2912.66|2919.36|2911.66|28
1650281110000|2022-04-18 11:25:10|2919.67|2911.97|2920.16|2912.46|2920.16|2912.46|2919.66|2911.96|31
1650281120000|2022-04-18 11:25:20|2920.19|2912.49|2920.27|2912.57|2920.61|2912.91|2920.19|2912.49|33
1650281130000|2022-04-18 11:25:30|2920.25|2912.55|2920.29|2912.59|2920.37|2912.67|2920.18|2912.48|30
1650281140000|2022-04-18 11:25:40|2920.28|2912.58|2920.16|2912.46|2920.35|2912.65|2920.11|2912.41|28
1650281150000|2022-04-18 11:25:50|2920.19|2912.49|2920.23|2912.53|2920.46|2912.76|2920.04|2912.34|28
1650281160000|2022-04-18 11:26:00|2920.21|2912.51|2920.36|2912.66|2920.36|2912.66|2920.2|2912.5|9
1650281170000|2022-04-18 11:26:10|2920.21|2912.51|2919.26|2911.56|2920.32|2912.62|2918.85|2911.15|28
1650281180000|2022-04-18 11:26:20|2919.16|2911.46|2919.5|2911.8|2919.86|2912.16|2919.12|2911.42|36
1650281190000|2022-04-18 11:26:30|2919.54|2911.84|2919.86|2912.16|2920.14|2912.44|2919.54|2911.84|34
1650281200000|2022-04-18 11:26:40|2919.95|2912.25|2919.52|2911.82|2920.06|2912.36|2919.23|2911.53|35
1650281210000|2022-04-18 11:26:50|2919.53|2911.83|2919.74|2912.04|2919.74|2912.04|2919.46|2911.76|22
1650281220000|2022-04-18 11:27:00|2919.77|2912.07|2920.04|2912.34|2920.33|2912.63|2919.77|2912.07|31
1650281230000|2022-04-18 11:27:10|2920.03|2912.33|2920|2912.3|2920.07|2912.37|2919.81|2912.11|26
1650281240000|2022-04-18 11:27:20|2920.03|2912.33|2920.33|2912.63|2920.34|2912.64|2920|2912.3|20
1650281250000|2022-04-18 11:27:30|2920.35|2912.65|2919.64|2911.94|2920.35|2912.65|2919.47|2911.77|30
1650281260000|2022-04-18 11:27:40|2919.63|2911.93|2919.54|2911.84|2919.7|2912|2919.38|2911.68|29
1650281270000|2022-04-18 11:27:50|2919.56|2911.86|2919.7|2912|2919.7|2912|2919.28|2911.58|31
1650281280000|2022-04-18 11:28:00|2919.64|2911.94|2919.18|2911.48|2919.64|2911.94|2919.18|2911.48|24
1650281290000|2022-04-18 11:28:10|2919.54|2911.84|2919.02|2911.32|2919.72|2912.02|2918.94|2911.24|29
1650281300000|2022-04-18 11:28:20|2919.03|2911.33|2919.41|2911.71|2919.43|2911.73|2919.03|2911.33|22
1650281310000|2022-04-18 11:28:30|2919.4|2911.7|2919.52|2911.82|2919.52|2911.82|2919.18|2911.48|23
1650281320000|2022-04-18 11:28:40|2919.51|2911.81|2920.19|2912.49|2920.19|2912.49|2919.3|2911.6|21
1650281330000|2022-04-18 11:28:50|2920.08|2912.38|2919.96|2912.26|2920.15|2912.45|2919.86|2912.16|28
1650281340000|2022-04-18 11:29:00|2919.98|2912.28|2920.47|2912.77|2920.77|2913.07|2919.91|2912.21|36
1650281350000|2022-04-18 11:29:10|2920.45|2912.75|2920.7|2913|2920.87|2913.17|2920.39|2912.69|21
1650281360000|2022-04-18 11:29:20|2920.62|2912.92|2920.78|2913.08|2920.99|2913.29|2920.33|2912.63|28
1650281370000|2022-04-18 11:29:30|2920.68|2912.98|2920.72|2913.02|2920.94|2913.24|2920.5|2912.8|26
1650281380000|2022-04-18 11:29:40|2920.73|2913.03|2920.85|2913.15|2921|2913.3|2920.66|2912.96|12
1650281390000|2022-04-18 11:29:50|2920.86|2913.16|2920.73|2913.03|2921.1|2913.4|2920.35|2912.65|30
1650281400000|2022-04-18 11:30:00|2920.49|2912.79|2920.26|2912.56|2921.23|2913.53|2920.26|2912.56|29
1650281410000|2022-04-18 11:30:10|2920.31|2912.61|2919.54|2911.84|2920.59|2912.89|2919.34|2911.64|29
1650281420000|2022-04-18 11:30:20|2919.55|2911.85|2919.45|2911.75|2919.57|2911.87|2919.09|2911.39|29
1650281430000|2022-04-18 11:30:30|2919.46|2911.76|2919.54|2911.84|2919.54|2911.84|2919.28|2911.58|21
1650281440000|2022-04-18 11:30:40|2919.53|2911.83|2919.37|2911.67|2919.54|2911.84|2919.34|2911.64|15
1650281450000|2022-04-18 11:30:50|2919.42|2911.72|2919.82|2912.12|2919.83|2912.13|2919.31|2911.61|20
1650281460000|2022-04-18 11:31:00|2919.83|2912.13|2920.23|2912.53|2920.23|2912.53|2919.82|2912.12|12
1650281470000|2022-04-18 11:31:10|2919.85|2912.15|2919.38|2911.68|2920.24|2912.54|2919.38|2911.68|23
1650281480000|2022-04-18 11:31:20|2919.85|2912.15|2920.11|2912.41|2920.95|2913.25|2919.26|2911.56|32
1650281490000|2022-04-18 11:31:30|2920.13|2912.43|2920.09|2912.39|2920.65|2912.95|2919.94|2912.24|25
1650281500000|2022-04-18 11:31:40|2920.11|2912.41|2919.35|2911.65|2921.06|2913.36|2918.97|2911.27|33
1650281510000|2022-04-18 11:31:50|2919.99|2912.29|2919.26|2911.56|2919.99|2912.29|2918.99|2911.29|29
1650281520000|2022-04-18 11:32:00|2919.25|2911.55|2918.9|2911.2|2919.96|2912.26|2918.75|2911.05|29
1650281530000|2022-04-18 11:32:10|2918.95|2911.25|2919.45|2911.75|2919.78|2912.08|2918.85|2911.15|22
1650281540000|2022-04-18 11:32:20|2919.34|2911.64|2919.46|2911.76|2919.52|2911.82|2919.31|2911.61|28
1650281550000|2022-04-18 11:32:30|2919.48|2911.78|2919.02|2911.32|2920.02|2912.32|2919.02|2911.32|18
1650281560000|2022-04-18 11:32:40|2919.03|2911.33|2919.39|2911.69|2919.53|2911.83|2918.98|2911.28|32
1650281570000|2022-04-18 11:32:50|2919.36|2911.66|2919.29|2911.59|2919.56|2911.86|2919.18|2911.48|33
1650281580000|2022-04-18 11:33:00|2919.37|2911.67|2919.51|2911.81|2919.68|2911.98|2919.18|2911.48|18
1650281590000|2022-04-18 11:33:10|2919.26|2911.56|2919.58|2911.88|2919.64|2911.94|2919.2|2911.5|30
1650281600000|2022-04-18 11:33:20|2919.43|2911.73|2919.06|2911.36|2919.56|2911.86|2918.99|2911.29|37
1650281610000|2022-04-18 11:33:30|2919.05|2911.35|2919.15|2911.45|2919.26|2911.56|2919.02|2911.32|23
1650281620000|2022-04-18 11:33:40|2919.08|2911.38|2919.05|2911.35|2919.3|2911.6|2919.04|2911.34|25
1650281630000|2022-04-18 11:33:50|2919.17|2911.47|2919.19|2911.49|2919.24|2911.54|2919.02|2911.32|31
1650281640000|2022-04-18 11:34:00|2919.24|2911.54|2919.21|2911.51|2919.33|2911.63|2919.15|2911.45|23
1650281650000|2022-04-18 11:34:10|2919.24|2911.54|2920.25|2912.55|2920.51|2912.81|2919.24|2911.54|32
1650281660000|2022-04-18 11:34:20|2920.24|2912.54|2921.06|2913.36|2921.31|2913.61|2920.24|2912.54|29
1650281670000|2022-04-18 11:34:30|2921.04|2913.34|2922.42|2914.72|2922.55|2914.85|2920.84|2913.14|30
1650281680000|2022-04-18 11:34:40|2922.48|2914.78|2922.44|2914.74|2922.5|2914.8|2922|2914.3|33
1650281690000|2022-04-18 11:34:50|2922.47|2914.77|2922.57|2914.87|2922.57|2914.87|2922.39|2914.69|18
1650281700000|2022-04-18 11:35:00|2922.63|2914.93|2921.99|2914.29|2922.69|2914.99|2921.49|2913.79|38
1650281710000|2022-04-18 11:35:10|2921.98|2914.28|2921.08|2913.38|2922.05|2914.35|2920.79|2913.09|32
1650281720000|2022-04-18 11:35:20|2920.98|2913.28|2921.16|2913.46|2921.16|2913.46|2920.95|2913.25|14
1650281730000|2022-04-18 11:35:30|2921.17|2913.47|2921.13|2913.43|2921.18|2913.48|2920.78|2913.08|30
1650281740000|2022-04-18 11:35:40|2921.14|2913.44|2920.95|2913.25|2921.18|2913.48|2920.76|2913.06|30
1650281750000|2022-04-18 11:35:50|2921.14|2913.44|2921.37|2913.67|2921.52|2913.82|2920.99|2913.29|31
1650281760000|2022-04-18 11:36:00|2921.31|2913.61|2921.38|2913.68|2921.42|2913.72|2921.08|2913.38|22
1650281770000|2022-04-18 11:36:10|2921.39|2913.69|2921.04|2913.34|2921.41|2913.71|2921.04|2913.34|25
1650281780000|2022-04-18 11:36:20|2921.05|2913.35|2920.82|2913.12|2921.12|2913.42|2920.62|2912.92|30
1650281790000|2022-04-18 11:36:30|2920.79|2913.09|2920.85|2913.15|2920.95|2913.25|2920.68|2912.98|29
1650281800000|2022-04-18 11:36:40|2920.86|2913.16|2920.83|2913.13|2920.88|2913.18|2920.8|2913.1|30
1650281810000|2022-04-18 11:36:50|2920.84|2913.14|2920.03|2912.33|2920.94|2913.24|2919.77|2912.07|33
1650281820000|2022-04-18 11:37:00|2920.09|2912.39|2920.11|2912.41|2920.28|2912.58|2920.03|2912.33|26
1650281830000|2022-04-18 11:37:10|2919.97|2912.27|2919.5|2911.8|2920.1|2912.4|2919.34|2911.64|27
1650281840000|2022-04-18 11:37:20|2919.53|2911.83|2919.77|2912.07|2919.81|2912.11|2919.5|2911.8|30
1650281850000|2022-04-18 11:37:30|2919.75|2912.05|2919.98|2912.28|2920.21|2912.51|2919.75|2912.05|23
1650281860000|2022-04-18 11:37:40|2919.99|2912.29|2920.17|2912.47|2920.17|2912.47|2919.92|2912.22|21
1650281870000|2022-04-18 11:37:50|2920.02|2912.32|2920.15|2912.45|2920.21|2912.51|2920.02|2912.32|11
1650281880000|2022-04-18 11:38:00|2920.16|2912.46|2920.23|2912.53|2920.28|2912.58|2920.03|2912.33|34
1650281890000|2022-04-18 11:38:10|2920.13|2912.43|2920.18|2912.48|2920.37|2912.67|2920.01|2912.31|36
1650281900000|2022-04-18 11:38:20|2920.17|2912.47|2919.94|2912.24|2920.2|2912.5|2919.94|2912.24|24
1650281910000|2022-04-18 11:38:30|2919.97|2912.27|2920.13|2912.43|2920.31|2912.61|2919.97|2912.27|28
1650281920000|2022-04-18 11:38:40|2920.17|2912.47|2920.06|2912.36|2920.25|2912.55|2920.05|2912.35|32
1650281930000|2022-04-18 11:38:50|2920.08|2912.38|2920.3|2912.6|2920.38|2912.68|2920.08|2912.38|29
1650281940000|2022-04-18 11:39:00|2920.32|2912.62|2921.03|2913.33|2921.13|2913.43|2920.32|2912.62|36
1650281950000|2022-04-18 11:39:10|2921|2913.3|2920.89|2913.19|2921.04|2913.34|2920.82|2913.12|26
1650281960000|2022-04-18 11:39:20|2920.85|2913.15|2920.96|2913.26|2921|2913.3|2920.82|2913.12|27
1650281970000|2022-04-18 11:39:30|2920.99|2913.29|2921.01|2913.31|2921.1|2913.4|2920.87|2913.17|21
1650281980000|2022-04-18 11:39:40|2921.04|2913.34|2921.02|2913.32|2921.14|2913.44|2920.96|2913.26|28
1650281990000|2022-04-18 11:39:50|2921.04|2913.34|2920.85|2913.15|2921.12|2913.42|2920.76|2913.06|17
1650282000000|2022-04-18 11:40:00|2920.86|2913.16|2920.73|2913.03|2920.95|2913.25|2920.69|2912.99|29
1650282010000|2022-04-18 11:40:10|2920.71|2913.01|2920.54|2912.84|2920.71|2913.01|2920.44|2912.74|29
1650282020000|2022-04-18 11:40:20|2920.56|2912.86|2920.73|2913.03|2920.86|2913.16|2920.54|2912.84|30
1650282030000|2022-04-18 11:40:30|2920.74|2913.04|2920.77|2913.07|2920.91|2913.21|2920.69|2912.99|28
1650282040000|2022-04-18 11:40:40|2920.78|2913.08|2918.64|2910.94|2920.92|2913.22|2918.61|2910.91|29
1650282050000|2022-04-18 11:40:50|2918.41|2910.71|2918.43|2910.73|2919.31|2911.61|2918.41|2910.71|33
1650282060000|2022-04-18 11:41:00|2918.38|2910.68|2918.26|2910.56|2918.52|2910.82|2917.76|2910.06|33
1650282070000|2022-04-18 11:41:10|2918.36|2910.66|2918.21|2910.51|2918.49|2910.79|2918.13|2910.43|35
1650282080000|2022-04-18 11:41:20|2918.08|2910.38|2917.59|2909.89|2918.37|2910.67|2917.24|2909.54|35
1650282090000|2022-04-18 11:41:30|2917.86|2910.16|2918.18|2910.48|2918.23|2910.53|2917.78|2910.08|31
1650282100000|2022-04-18 11:41:40|2918.22|2910.52|2917.79|2910.09|2918.26|2910.56|2917.76|2910.06|28
1650282110000|2022-04-18 11:41:50|2918.05|2910.35|2917.64|2909.94|2918.14|2910.44|2917.56|2909.86|31
1650282120000|2022-04-18 11:42:00|2917.68|2909.98|2917.75|2910.05|2917.88|2910.18|2917.64|2909.94|22
1650282130000|2022-04-18 11:42:10|2917.73|2910.03|2917.73|2910.03|2917.9|2910.2|2917.69|2909.99|12
1650282140000|2022-04-18 11:42:20|2917.74|2910.04|2917.82|2910.12|2917.9|2910.2|2917.72|2910.02|31
1650282150000|2022-04-18 11:42:30|2917.86|2910.16|2918.32|2910.62|2918.52|2910.82|2917.86|2910.16|35
1650282160000|2022-04-18 11:42:40|2918.33|2910.63|2917.86|2910.16|2918.49|2910.79|2917.86|2910.16|23
1650282170000|2022-04-18 11:42:50|2917.57|2909.87|2917.2|2909.5|2917.69|2909.99|2916.65|2908.95|34
1650282180000|2022-04-18 11:43:00|2917.19|2909.49|2917.28|2909.58|2917.28|2909.58|2916.94|2909.24|27
1650282190000|2022-04-18 11:43:10|2917.22|2909.52|2917.44|2909.74|2918.1|2910.4|2917.15|2909.45|27
1650282200000|2022-04-18 11:43:20|2917.43|2909.73|2917.8|2910.1|2917.87|2910.17|2917.43|2909.73|21
1650282210000|2022-04-18 11:43:30|2917.69|2909.99|2918.13|2910.43|2918.31|2910.61|2917.69|2909.99|27
1650282220000|2022-04-18 11:43:40|2918.14|2910.44|2918.17|2910.47|2918.21|2910.51|2917.94|2910.24|26
1650282230000|2022-04-18 11:43:50|2918.19|2910.49|2918.12|2910.42|2918.25|2910.55|2917.95|2910.25|26
1650282240000|2022-04-18 11:44:00|2918.05|2910.35|2918.77|2911.07|2918.82|2911.12|2917.93|2910.23|18
1650282250000|2022-04-18 11:44:10|2918.54|2910.84|2918.6|2910.9|2918.71|2911.01|2918.38|2910.68|9
1650282260000|2022-04-18 11:44:20|2918.61|2910.91|2918.66|2910.96|2918.85|2911.15|2918.41|2910.71|22
1650282270000|2022-04-18 11:44:30|2918.4|2910.7|2918.18|2910.48|2918.64|2910.94|2918.12|2910.42|22
1650282280000|2022-04-18 11:44:40|2918.19|2910.49|2919.45|2911.75|2919.51|2911.81|2918.16|2910.46|21
1650282290000|2022-04-18 11:44:50|2919.5|2911.8|2919.75|2912.05|2919.87|2912.17|2919.5|2911.8|14
1650282300000|2022-04-18 11:45:00|2919.35|2911.65|2919.8|2912.1|2919.94|2912.24|2919.35|2911.65|30
1650282310000|2022-04-18 11:45:10|2919.79|2912.09|2919.79|2912.09|2919.83|2912.13|2919.76|2912.06|14
1650282320000|2022-04-18 11:45:20|2919.8|2912.1|2920.69|2912.99|2920.86|2913.16|2919.78|2912.08|24
1650282330000|2022-04-18 11:45:30|2920.73|2913.03|2920.63|2912.93|2920.9|2913.2|2920.63|2912.93|27
1650282340000|2022-04-18 11:45:40|2920.56|2912.86|2920.56|2912.86|2920.77|2913.07|2920.54|2912.84|18
1650282350000|2022-04-18 11:45:50|2920.44|2912.74|2920.46|2912.76|2920.76|2913.06|2920.1|2912.4|30
1650282360000|2022-04-18 11:46:00|2920.54|2912.84|2920.58|2912.88|2920.71|2913.01|2920.21|2912.51|31
1650282370000|2022-04-18 11:46:10|2920.47|2912.77|2920.3|2912.6|2920.77|2913.07|2920.15|2912.45|30
1650282380000|2022-04-18 11:46:20|2920.37|2912.67|2920.49|2912.79|2920.62|2912.92|2920.3|2912.6|35
1650282390000|2022-04-18 11:46:30|2920.42|2912.72|2920.35|2912.65|2920.52|2912.82|2920.12|2912.42|33
1650282400000|2022-04-18 11:46:40|2920.38|2912.68|2920.39|2912.69|2920.55|2912.85|2920.11|2912.41|32
1650282410000|2022-04-18 11:46:50|2920.38|2912.68|2920.5|2912.8|2920.5|2912.8|2919.97|2912.27|25
1650282420000|2022-04-18 11:47:00|2920.36|2912.66|2920.37|2912.67|2920.38|2912.68|2919.94|2912.24|11
1650282430000|2022-04-18 11:47:10|2920.04|2912.34|2919.08|2911.38|2920.63|2912.93|2918.72|2911.02|19
1650282440000|2022-04-18 11:47:20|2919.04|2911.34|2919.32|2911.62|2919.32|2911.62|2918.87|2911.17|33
1650282450000|2022-04-18 11:47:30|2919.12|2911.42|2919.24|2911.54|2919.58|2911.88|2919.12|2911.42|24
1650282460000|2022-04-18 11:47:40|2919.41|2911.71|2919.25|2911.55|2919.41|2911.71|2919.18|2911.48|18
1650282470000|2022-04-18 11:47:50|2919.26|2911.56|2919.28|2911.58|2919.3|2911.6|2919.22|2911.52|14
1650282480000|2022-04-18 11:48:00|2919.31|2911.61|2920.26|2912.56|2920.61|2912.91|2919.11|2911.41|23
1650282490000|2022-04-18 11:48:10|2920.27|2912.57|2920.37|2912.67|2920.38|2912.68|2920.2|2912.5|14
1650282500000|2022-04-18 11:48:20|2920.28|2912.58|2920.26|2912.56|2920.37|2912.67|2920.24|2912.54|24
1650282510000|2022-04-18 11:48:30|2920.28|2912.58|2920.3|2912.6|2920.35|2912.65|2920.24|2912.54|22
1650282520000|2022-04-18 11:48:40|2920.38|2912.68|2920.31|2912.61|2920.39|2912.69|2920.07|2912.37|16
1650282530000|2022-04-18 11:48:50|2920.36|2912.66|2920.44|2912.74|2920.62|2912.92|2920.32|2912.62|18
1650282540000|2022-04-18 11:49:00|2920.45|2912.75|2920.61|2912.91|2920.67|2912.97|2920.37|2912.67|15
1650282550000|2022-04-18 11:49:10|2920.38|2912.68|2920.4|2912.7|2920.48|2912.78|2920.09|2912.39|26
1650282560000|2022-04-18 11:49:20|2920.2|2912.5|2919.43|2911.73|2920.52|2912.82|2918.9|2911.2|23
1650282570000|2022-04-18 11:49:30|2919.03|2911.33|2918.48|2910.78|2919.29|2911.59|2918.48|2910.78|35
1650282580000|2022-04-18 11:49:40|2918.44|2910.74|2918.45|2910.75|2918.73|2911.03|2918.37|2910.67|30
1650282590000|2022-04-18 11:49:50|2918.46|2910.76|2918.39|2910.69|2918.68|2910.98|2918.38|2910.68|24
1650282600000|2022-04-18 11:50:00|2918.4|2910.7|2918.45|2910.75|2918.72|2911.02|2918.36|2910.66|33
1650282610000|2022-04-18 11:50:10|2918.46|2910.76|2918.3|2910.6|2918.61|2910.91|2918.3|2910.6|20
1650282620000|2022-04-18 11:50:20|2918.32|2910.62|2917.29|2909.59|2918.32|2910.62|2917.21|2909.51|20
1650282630000|2022-04-18 11:50:30|2917.36|2909.66|2917.88|2910.18|2918.04|2910.34|2917.16|2909.46|24
1650282640000|2022-04-18 11:50:40|2917.91|2910.21|2918.07|2910.37|2918.07|2910.37|2917.89|2910.19|31
1650282650000|2022-04-18 11:50:50|2918.08|2910.38|2918.07|2910.37|2918.12|2910.42|2918.04|2910.34|24
1650282660000|2022-04-18 11:51:00|2918.08|2910.38|2917.56|2909.86|2918.09|2910.39|2917.17|2909.47|30
1650282670000|2022-04-18 11:51:10|2917.44|2909.74|2917.69|2909.99|2917.94|2910.24|2917.17|2909.47|35
1650282680000|2022-04-18 11:51:20|2917.99|2910.29|2918.28|2910.58|2918.43|2910.73|2917.61|2909.91|27
1650282690000|2022-04-18 11:51:30|2918.32|2910.62|2918.03|2910.33|2918.41|2910.71|2918.03|2910.33|24
1650282700000|2022-04-18 11:51:40|2918.23|2910.53|2918.26|2910.56|2918.41|2910.71|2918.23|2910.53|16
1650282710000|2022-04-18 11:51:50|2918.28|2910.58|2918.27|2910.57|2918.39|2910.69|2918.13|2910.43|27
1650282720000|2022-04-18 11:52:00|2918.31|2910.61|2918.21|2910.51|2918.41|2910.71|2918.1|2910.4|26
1650282730000|2022-04-18 11:52:10|2918.22|2910.52|2917.97|2910.27|2918.27|2910.57|2917.84|2910.14|28
1650282740000|2022-04-18 11:52:20|2918.06|2910.36|2918.43|2910.73|2918.43|2910.73|2917.89|2910.19|25
1650282750000|2022-04-18 11:52:30|2918.38|2910.68|2918.21|2910.51|2918.39|2910.69|2917.79|2910.09|31
1650282760000|2022-04-18 11:52:40|2918.17|2910.47|2917.22|2909.52|2918.25|2910.55|2916.94|2909.24|34
1650282770000|2022-04-18 11:52:50|2917.01|2909.31|2916.88|2909.18|2917.24|2909.54|2916.79|2909.09|37
1650282780000|2022-04-18 11:53:00|2916.89|2909.19|2916.82|2909.12|2917.3|2909.6|2916.75|2909.05|36
1650282790000|2022-04-18 11:53:10|2917.11|2909.41|2916.89|2909.19|2917.27|2909.57|2916.84|2909.14|20
1650282800000|2022-04-18 11:53:20|2916.88|2909.18|2916.7|2909|2916.97|2909.27|2916.62|2908.92|25
1650282810000|2022-04-18 11:53:30|2916.61|2908.91|2916.73|2909.03|2916.94|2909.24|2916.61|2908.91|25
1650282820000|2022-04-18 11:53:40|2916.72|2909.02|2916.78|2909.08|2916.94|2909.24|2916.62|2908.92|25
1650282830000|2022-04-18 11:53:50|2916.57|2908.87|2916|2908.3|2916.87|2909.17|2916|2908.3|34
1650282840000|2022-04-18 11:54:00|2915.78|2908.08|2916.87|2909.17|2916.9|2909.2|2915.64|2907.94|34
1650282850000|2022-04-18 11:54:10|2916.82|2909.12|2917.33|2909.63|2917.48|2909.78|2916.59|2908.89|27
1650282860000|2022-04-18 11:54:20|2917.43|2909.73|2916.5|2908.8|2917.43|2909.73|2916.46|2908.76|30
1650282870000|2022-04-18 11:54:30|2916.53|2908.83|2916.93|2909.23|2917.72|2910.02|2916.53|2908.83|33
1650282880000|2022-04-18 11:54:40|2916.94|2909.24|2916.1|2908.4|2917.22|2909.52|2915.94|2908.24|29
1650282890000|2022-04-18 11:54:50|2916.06|2908.36|2916.47|2908.77|2916.55|2908.85|2916.06|2908.36|26
1650282900000|2022-04-18 11:55:00|2916.48|2908.78|2915.71|2908.01|2916.68|2908.98|2915.71|2908.01|35
1650282910000|2022-04-18 11:55:10|2915.79|2908.09|2914.89|2907.19|2916.41|2908.71|2914.87|2907.17|31
1650282920000|2022-04-18 11:55:20|2915.01|2907.31|2914.32|2906.62|2915.25|2907.55|2913.93|2906.23|34
1650282930000|2022-04-18 11:55:30|2914.31|2906.61|2914.34|2906.64|2914.64|2906.94|2913.93|2906.23|36
1650282940000|2022-04-18 11:55:40|2914.2|2906.5|2913.76|2906.06|2914.58|2906.88|2913.71|2906.01|31
1650282950000|2022-04-18 11:55:50|2914.12|2906.42|2913.74|2906.04|2914.19|2906.49|2913.67|2905.97|33
1650282960000|2022-04-18 11:56:00|2913.72|2906.02|2913.44|2905.74|2914.05|2906.35|2913.42|2905.72|34
1650282970000|2022-04-18 11:56:10|2913.45|2905.75|2913.63|2905.93|2914.08|2906.38|2913.45|2905.75|27
1650282980000|2022-04-18 11:56:20|2913.58|2905.88|2913.94|2906.24|2914.4|2906.7|2913.57|2905.87|31
1650282990000|2022-04-18 11:56:30|2914.23|2906.53|2913.75|2906.05|2914.36|2906.66|2913.73|2906.03|31
1650283000000|2022-04-18 11:56:40|2914.18|2906.48|2914.17|2906.47|2914.26|2906.56|2913.68|2905.98|21
1650283010000|2022-04-18 11:56:50|2913.77|2906.07|2913.85|2906.15|2914.24|2906.54|2913.68|2905.98|25
1650283020000|2022-04-18 11:57:00|2913.86|2906.16|2914.29|2906.59|2914.29|2906.59|2913.71|2906.01|20
1650283030000|2022-04-18 11:57:10|2914.04|2906.34|2915.24|2907.54|2915.4|2907.7|2913.96|2906.26|35
1650283040000|2022-04-18 11:57:20|2914.97|2907.27|2914.91|2907.21|2915.27|2907.57|2914.42|2906.72|33
1650283050000|2022-04-18 11:57:30|2914.93|2907.23|2914.76|2907.06|2915.05|2907.35|2914.38|2906.68|34
1650283060000|2022-04-18 11:57:40|2914.99|2907.29|2914.98|2907.28|2915.27|2907.57|2914.88|2907.18|35
1650283070000|2022-04-18 11:57:50|2915.11|2907.41|2915.2|2907.5|2915.22|2907.52|2914.85|2907.15|25
1650283080000|2022-04-18 11:58:00|2915.25|2907.55|2915.04|2907.34|2915.35|2907.65|2914.95|2907.25|21
1650283090000|2022-04-18 11:58:10|2914.94|2907.24|2914.98|2907.28|2915.22|2907.52|2914.91|2907.21|14
1650283100000|2022-04-18 11:58:20|2914.93|2907.23|2914.93|2907.23|2915.26|2907.56|2914.85|2907.15|31
1650283110000|2022-04-18 11:58:30|2914.95|2907.25|2914.95|2907.25|2915.17|2907.47|2914.59|2906.89|25
1650283120000|2022-04-18 11:58:40|2914.56|2906.86|2914.83|2907.13|2915.02|2907.32|2914.54|2906.84|28
1650283130000|2022-04-18 11:58:50|2915.02|2907.32|2914.75|2907.05|2915.02|2907.32|2914.61|2906.91|17
1650283140000|2022-04-18 11:59:00|2914.82|2907.12|2914.51|2906.81|2915.04|2907.34|2914.35|2906.65|27
1650283150000|2022-04-18 11:59:10|2914.54|2906.84|2914.86|2907.16|2914.94|2907.24|2914.34|2906.64|27
1650283160000|2022-04-18 11:59:20|2914.36|2906.66|2914.88|2907.18|2915.32|2907.62|2914.35|2906.65|26
1650283170000|2022-04-18 11:59:30|2914.92|2907.22|2915.05|2907.35|2915.05|2907.35|2914.82|2907.12|18
1650283180000|2022-04-18 11:59:40|2915.1|2907.4|2915.23|2907.53|2915.29|2907.59|2914.99|2907.29|28
1650283190000|2022-04-18 11:59:50|2915.29|2907.59|2916.03|2908.33|2916.04|2908.34|2915.24|2907.54|19
1650283200000|2022-04-18 12:00:00|2916.04|2908.34|2916.48|2908.78|2916.48|2908.78|2916.04|2908.34|30
1650283210000|2022-04-18 12:00:10|2916.53|2908.83|2917.18|2909.48|2917.61|2909.91|2916.53|2908.83|31
1650283220000|2022-04-18 12:00:20|2917.22|2909.52|2918.91|2911.21|2918.92|2911.22|2917.19|2909.49|29
1650283230000|2022-04-18 12:00:30|2918.53|2910.83|2918.72|2911.02|2918.92|2911.22|2918.22|2910.52|32
1650283240000|2022-04-18 12:00:40|2918.74|2911.04|2918.12|2910.42|2918.74|2911.04|2918|2910.3|30
1650283250000|2022-04-18 12:00:50|2918.06|2910.36|2917.73|2910.03|2918.07|2910.37|2917.45|2909.75|26
1650283260000|2022-04-18 12:01:00|2917.75|2910.05|2916.07|2908.37|2917.75|2910.05|2916.06|2908.36|35
1650283270000|2022-04-18 12:01:10|2916.06|2908.36|2916.15|2908.45|2916.32|2908.62|2915.92|2908.22|31
1650283280000|2022-04-18 12:01:20|2916.13|2908.43|2916.17|2908.47|2916.18|2908.48|2915.92|2908.22|31
1650283290000|2022-04-18 12:01:30|2916.18|2908.48|2915.94|2908.24|2916.21|2908.51|2915.94|2908.24|29
1650283300000|2022-04-18 12:01:40|2915.98|2908.28|2917.09|2909.39|2918.02|2910.32|2915.93|2908.23|38
1650283310000|2022-04-18 12:01:50|2917.05|2909.35|2916.34|2908.64|2917.05|2909.35|2916.32|2908.62|24
1650283320000|2022-04-18 12:02:00|2916.44|2908.74|2915.88|2908.18|2916.54|2908.84|2915.56|2907.86|34
1650283330000|2022-04-18 12:02:10|2915.9|2908.2|2917.68|2909.98|2917.68|2909.98|2915.84|2908.14|38
1650283340000|2022-04-18 12:02:20|2917.86|2910.16|2917.48|2909.78|2917.86|2910.16|2917.36|2909.66|31
1650283350000|2022-04-18 12:02:30|2917.55|2909.85|2918.75|2911.05|2918.75|2911.05|2917.29|2909.59|31
1650283360000|2022-04-18 12:02:40|2918.79|2911.09|2918.58|2910.88|2919.03|2911.33|2918.51|2910.81|31
1650283370000|2022-04-18 12:02:50|2918.56|2910.86|2918.71|2911.01|2918.79|2911.09|2918.56|2910.86|32
1650283380000|2022-04-18 12:03:00|2918.7|2911|2918.57|2910.87|2918.75|2911.05|2918.17|2910.47|30
1650283390000|2022-04-18 12:03:10|2918.78|2911.08|2919.67|2911.97|2919.67|2911.97|2918.28|2910.58|33
1650283400000|2022-04-18 12:03:20|2919.63|2911.93|2919.29|2911.59|2919.79|2912.09|2919.19|2911.49|33
1650283410000|2022-04-18 12:03:30|2919.31|2911.61|2920.21|2912.51|2920.62|2912.92|2919.09|2911.39|33
1650283420000|2022-04-18 12:03:40|2920.02|2912.32|2920.82|2913.12|2920.87|2913.17|2920.02|2912.32|30
1650283430000|2022-04-18 12:03:50|2920.33|2912.63|2920.66|2912.96|2920.73|2913.03|2920.33|2912.63|30
1650283440000|2022-04-18 12:04:00|2920.71|2913.01|2920.96|2913.26|2921.12|2913.42|2920|2912.3|34
1650283450000|2022-04-18 12:04:10|2921.02|2913.32|2920.97|2913.27|2921.41|2913.71|2920.71|2913.01|25
1650283460000|2022-04-18 12:04:20|2920.98|2913.28|2920.56|2912.86|2921.35|2913.65|2920.27|2912.57|21
1650283470000|2022-04-18 12:04:30|2920.57|2912.87|2920.85|2913.15|2920.9|2913.2|2920.57|2912.87|22
1650283480000|2022-04-18 12:04:40|2920.86|2913.16|2920.67|2912.97|2920.89|2913.19|2920.39|2912.69|24
1650283490000|2022-04-18 12:04:50|2920.68|2912.98|2920.46|2912.76|2920.68|2912.98|2920.46|2912.76|4
1650283500000|2022-04-18 12:05:00|2920.56|2912.86|2920.41|2912.71|2920.57|2912.87|2920.35|2912.65|16
1650283510000|2022-04-18 12:05:10|2920.4|2912.7|2919.87|2912.17|2920.4|2912.7|2919.36|2911.66|30
1650283520000|2022-04-18 12:05:20|2919.88|2912.18|2919.7|2912|2920.4|2912.7|2919.58|2911.88|22
1650283530000|2022-04-18 12:05:30|2920.29|2912.59|2920.41|2912.71|2920.73|2913.03|2919.57|2911.87|28
1650283540000|2022-04-18 12:05:40|2920.38|2912.68|2921.66|2913.96|2922.58|2914.88|2919.59|2911.89|39
1650283550000|2022-04-18 12:05:50|2922.03|2914.33|2922.19|2914.49|2922.47|2914.77|2921.69|2913.99|32
1650283560000|2022-04-18 12:06:00|2921.69|2913.99|2922.09|2914.39|2922.38|2914.68|2921.69|2913.99|30
1650283570000|2022-04-18 12:06:10|2922.11|2914.41|2922.47|2914.77|2922.52|2914.82|2921.77|2914.07|33
1650283580000|2022-04-18 12:06:20|2922.24|2914.54|2922.08|2914.38|2922.51|2914.81|2921.93|2914.23|26
1650283590000|2022-04-18 12:06:30|2922.02|2914.32|2923.07|2915.37|2923.65|2915.95|2922.02|2914.32|31
1650283600000|2022-04-18 12:06:40|2923.09|2915.39|2922.23|2914.53|2923.59|2915.89|2922.23|2914.53|27
1650283610000|2022-04-18 12:06:50|2922.26|2914.56|2922.43|2914.73|2922.73|2915.03|2922.2|2914.5|31
1650283620000|2022-04-18 12:07:00|2922.34|2914.64|2922.9|2915.2|2923.18|2915.48|2922.34|2914.64|24
1650283630000|2022-04-18 12:07:10|2922.91|2915.21|2922.83|2915.13|2923.4|2915.7|2922.73|2915.03|29
1650283640000|2022-04-18 12:07:20|2923.05|2915.35|2922.91|2915.21|2923.88|2916.18|2922.63|2914.93|26
1650283650000|2022-04-18 12:07:30|2922.89|2915.19|2922.78|2915.08|2923.88|2916.18|2922.65|2914.95|24
1650283660000|2022-04-18 12:07:40|2923.03|2915.33|2921.98|2914.28|2923.3|2915.6|2921.98|2914.28|28
1650283670000|2022-04-18 12:07:50|2921.58|2913.88|2922.73|2915.03|2922.75|2915.05|2921.53|2913.83|36
1650283680000|2022-04-18 12:08:00|2922.74|2915.04|2922.18|2914.48|2922.74|2915.04|2921.65|2913.95|26
1650283690000|2022-04-18 12:08:10|2922.1|2914.4|2921.84|2914.14|2922.11|2914.41|2921.74|2914.04|20
1650283700000|2022-04-18 12:08:20|2921.83|2914.13|2921.85|2914.15|2922.02|2914.32|2921.75|2914.05|27
1650283710000|2022-04-18 12:08:30|2921.84|2914.14|2921.68|2913.98|2921.84|2914.14|2921.62|2913.92|32
1650283720000|2022-04-18 12:08:40|2921.7|2914|2921.38|2913.68|2921.71|2914.01|2921.3|2913.6|22
1650283730000|2022-04-18 12:08:50|2921.4|2913.7|2921.45|2913.75|2921.84|2914.14|2921.31|2913.61|31
1650283740000|2022-04-18 12:09:00|2921.47|2913.77|2920.83|2913.13|2921.85|2914.15|2920.78|2913.08|35
1650283750000|2022-04-18 12:09:10|2920.9|2913.2|2922.42|2914.72|2922.62|2914.92|2920.86|2913.16|37
1650283760000|2022-04-18 12:09:20|2922.29|2914.59|2921.97|2914.27|2922.29|2914.59|2921.68|2913.98|28
1650283770000|2022-04-18 12:09:30|2921.89|2914.19|2922.12|2914.42|2922.12|2914.42|2921.71|2914.01|23
1650283780000|2022-04-18 12:09:40|2922|2914.3|2922.07|2914.37|2922.12|2914.42|2921.79|2914.09|33
1650283790000|2022-04-18 12:09:50|2922.04|2914.34|2921.9|2914.2|2922.05|2914.35|2921.72|2914.02|27
1650283800000|2022-04-18 12:10:00|2921.97|2914.27|2921.31|2913.61|2921.99|2914.29|2921.15|2913.45|32
1650283810000|2022-04-18 12:10:10|2921.21|2913.51|2924.01|2916.31|2924.01|2916.31|2921.16|2913.46|34
1650283820000|2022-04-18 12:10:20|2923.28|2915.58|2922.71|2915.01|2923.86|2916.16|2922.7|2915|31
1650283830000|2022-04-18 12:10:30|2922.72|2915.02|2922.81|2915.11|2923.34|2915.64|2922.65|2914.95|26
1650283840000|2022-04-18 12:10:40|2922.74|2915.04|2923.04|2915.34|2923.16|2915.46|2922.57|2914.87|31
1650283850000|2022-04-18 12:10:50|2923.03|2915.33|2923.56|2915.86|2923.79|2916.09|2923|2915.3|35
1650283860000|2022-04-18 12:11:00|2923.59|2915.89|2923.39|2915.69|2923.59|2915.89|2923.25|2915.55|34
1650283870000|2022-04-18 12:11:10|2923.41|2915.71|2922.83|2915.13|2923.58|2915.88|2922.42|2914.72|32
1650283880000|2022-04-18 12:11:20|2922.85|2915.15|2922.85|2915.15|2922.91|2915.21|2922.3|2914.6|32
1650283890000|2022-04-18 12:11:30|2922.48|2914.78|2922.65|2914.95|2922.84|2915.14|2922.37|2914.67|28
1650283900000|2022-04-18 12:11:40|2922.61|2914.91|2922.49|2914.79|2922.89|2915.19|2922.47|2914.77|25
1650283910000|2022-04-18 12:11:50|2922.36|2914.66|2922.52|2914.82|2922.84|2915.14|2922.36|2914.66|22
1650283920000|2022-04-18 12:12:00|2922.65|2914.95|2924.1|2916.4|2924.96|2917.26|2922.65|2914.95|33
1650283930000|2022-04-18 12:12:10|2924.05|2916.35|2923.1|2915.4|2924.23|2916.53|2922.67|2914.97|37
1650283940000|2022-04-18 12:12:20|2923.11|2915.41|2922.44|2914.74|2923.34|2915.64|2922.44|2914.74|35
1650283950000|2022-04-18 12:12:30|2922.42|2914.72|2921.36|2913.66|2922.42|2914.72|2921.03|2913.33|39
1650283960000|2022-04-18 12:12:40|2921.23|2913.53|2921.36|2913.66|2921.38|2913.68|2920.99|2913.29|27
1650283970000|2022-04-18 12:12:50|2921.21|2913.51|2920.69|2912.99|2921.72|2914.02|2920.33|2912.63|29
1650283980000|2022-04-18 12:13:00|2920.67|2912.97|2920.69|2912.99|2920.7|2913|2920.42|2912.72|34
1650283990000|2022-04-18 12:13:10|2920.58|2912.88|2920.44|2912.74|2920.75|2913.05|2920.04|2912.34|25
1650284000000|2022-04-18 12:13:20|2920.45|2912.75|2920.17|2912.47|2920.54|2912.84|2919.96|2912.26|31
1650284010000|2022-04-18 12:13:30|2920.16|2912.46|2920.57|2912.87|2920.63|2912.93|2919.94|2912.24|17
1650284020000|2022-04-18 12:13:40|2920.52|2912.82|2921.63|2913.93|2922.01|2914.31|2920.48|2912.78|19
1650284030000|2022-04-18 12:13:50|2921.73|2914.03|2922.13|2914.43|2922.2|2914.5|2921.73|2914.03|17
1650284040000|2022-04-18 12:14:00|2922.31|2914.61|2922.23|2914.53|2922.37|2914.67|2922.23|2914.53|20
1650284050000|2022-04-18 12:14:10|2922.26|2914.56|2922.83|2915.13|2922.84|2915.14|2922.26|2914.56|28
1650284060000|2022-04-18 12:14:20|2922.78|2915.08|2923.48|2915.78|2923.48|2915.78|2922.53|2914.83|32
1650284070000|2022-04-18 12:14:30|2923.79|2916.09|2923.99|2916.29|2924.35|2916.65|2923.79|2916.09|34
1650284080000|2022-04-18 12:14:40|2924|2916.3|2924.85|2917.15|2924.85|2917.15|2923.81|2916.11|32
1650284090000|2022-04-18 12:14:50|2924.81|2917.11|2925.5|2917.8|2925.5|2917.8|2924.56|2916.86|22
1650284100000|2022-04-18 12:15:00|2925.47|2917.77|2924.86|2917.16|2925.47|2917.77|2924.7|2917|24
1650284110000|2022-04-18 12:15:10|2924.73|2917.03|2925.37|2917.67|2925.37|2917.67|2923.92|2916.22|31
1650284120000|2022-04-18 12:15:20|2925.38|2917.68|2924.59|2916.89|2925.41|2917.71|2924.59|2916.89|23
1650284130000|2022-04-18 12:15:30|2924.67|2916.97|2924.68|2916.98|2924.8|2917.1|2924.55|2916.85|26
1650284140000|2022-04-18 12:15:40|2924.81|2917.11|2924.11|2916.41|2924.88|2917.18|2923.73|2916.03|31
1650284150000|2022-04-18 12:15:50|2924.22|2916.52|2923.8|2916.1|2924.25|2916.55|2923.66|2915.96|25
1650284160000|2022-04-18 12:16:00|2923.77|2916.07|2923.81|2916.11|2924.12|2916.42|2923.73|2916.03|23
1650284170000|2022-04-18 12:16:10|2923.98|2916.28|2923.83|2916.13|2924.24|2916.54|2923.45|2915.75|29
1650284180000|2022-04-18 12:16:20|2923.81|2916.11|2923.95|2916.25|2924.01|2916.31|2923.67|2915.97|29
1650284190000|2022-04-18 12:16:30|2924|2916.3|2924.14|2916.44|2924.4|2916.7|2923.83|2916.13|27
1650284200000|2022-04-18 12:16:40|2924.21|2916.51|2924.38|2916.68|2924.42|2916.72|2923.93|2916.23|35
1650284210000|2022-04-18 12:16:50|2924.33|2916.63|2923.98|2916.28|2924.47|2916.77|2923.79|2916.09|36
1650284220000|2022-04-18 12:17:00|2924.08|2916.38|2924.48|2916.78|2924.54|2916.84|2924.08|2916.38|27
1650284230000|2022-04-18 12:17:10|2924.35|2916.65|2925.09|2917.39|2925.09|2917.39|2923.85|2916.15|23
1650284240000|2022-04-18 12:17:20|2925.13|2917.43|2924.27|2916.57|2925.13|2917.43|2924.27|2916.57|26
1650284250000|2022-04-18 12:17:30|2924.42|2916.72|2925.18|2917.48|2925.65|2917.95|2924.36|2916.66|39
1650284260000|2022-04-18 12:17:40|2925.24|2917.54|2927.45|2919.75|2927.45|2919.75|2925.23|2917.53|36
1650284270000|2022-04-18 12:17:50|2927.5|2919.8|2930.95|2923.25|2930.95|2923.25|2926.85|2919.15|40
1650284280000|2022-04-18 12:18:00|2931.16|2923.46|2941.57|2933.87|2942.04|2934.34|2931.16|2923.46|40
1650284290000|2022-04-18 12:18:10|2941.11|2933.41|2940.29|2932.59|2941.11|2933.41|2936.75|2929.05|40
1650284300000|2022-04-18 12:18:20|2940.17|2932.47|2945.47|2937.77|2945.47|2937.77|2940.17|2932.47|39
1650284310000|2022-04-18 12:18:30|2945.29|2937.59|2942.87|2935.17|2946.4|2938.7|2941.08|2933.38|40
1650284320000|2022-04-18 12:18:40|2943.01|2935.31|2943.32|2935.62|2944.38|2936.68|2942.94|2935.24|38
1650284330000|2022-04-18 12:18:50|2943.56|2935.86|2943.25|2935.55|2943.77|2936.07|2942.67|2934.97|38
1650284340000|2022-04-18 12:19:00|2943.27|2935.57|2942.12|2934.42|2943.27|2935.57|2941.98|2934.28|39
1650284350000|2022-04-18 12:19:10|2942.07|2934.37|2942.19|2934.49|2943.31|2935.61|2941.89|2934.19|39
1650284360000|2022-04-18 12:19:20|2942.15|2934.45|2942.17|2934.47|2942.52|2934.82|2942.06|2934.36|36
1650284370000|2022-04-18 12:19:30|2942.18|2934.48|2942.64|2934.94|2942.64|2934.94|2942.05|2934.35|35
1650284380000|2022-04-18 12:19:40|2942.41|2934.71|2943.13|2935.43|2943.61|2935.91|2942.32|2934.62|37
1650284390000|2022-04-18 12:19:50|2943.09|2935.39|2943.04|2935.34|2944.17|2936.47|2943.04|2935.34|38
1650284400000|2022-04-18 12:20:00|2943.28|2935.58|2941.35|2933.65|2943.28|2935.58|2941.15|2933.45|39
1650284410000|2022-04-18 12:20:10|2940.86|2933.16|2939.28|2931.58|2941.28|2933.58|2939.28|2931.58|39
1650284420000|2022-04-18 12:20:20|2939.56|2931.86|2939.9|2932.2|2940.61|2932.91|2939.49|2931.79|36
1650284430000|2022-04-18 12:20:30|2939.56|2931.86|2940.03|2932.33|2940.81|2933.11|2939.45|2931.75|35
1650284440000|2022-04-18 12:20:40|2940.05|2932.35|2940.17|2932.47|2940.53|2932.83|2940.05|2932.35|38
1650284450000|2022-04-18 12:20:50|2940.16|2932.46|2940.25|2932.55|2940.48|2932.78|2939.92|2932.22|38
1650284460000|2022-04-18 12:21:00|2940.33|2932.63|2939.92|2932.22|2940.33|2932.63|2939.59|2931.89|34
1650284470000|2022-04-18 12:21:10|2940.07|2932.37|2943.18|2935.48|2943.18|2935.48|2940|2932.3|35
1650284480000|2022-04-18 12:21:20|2943.1|2935.4|2942.45|2934.75|2943.65|2935.95|2942.25|2934.55|37
1650284490000|2022-04-18 12:21:30|2942.63|2934.93|2943.69|2935.99|2943.69|2935.99|2941.71|2934.01|39
1650284500000|2022-04-18 12:21:40|2943.71|2936.01|2943.2|2935.5|2943.71|2936.01|2943.2|2935.5|38
1650284510000|2022-04-18 12:21:50|2942.95|2935.25|2941.93|2934.23|2942.95|2935.25|2941.93|2934.23|36
1650284520000|2022-04-18 12:22:00|2942.13|2934.43|2942.31|2934.61|2942.73|2935.03|2942.06|2934.36|33
1650284530000|2022-04-18 12:22:10|2942.3|2934.6|2942.57|2934.87|2942.82|2935.12|2941.23|2933.53|37
1650284540000|2022-04-18 12:22:20|2942.71|2935.01|2943.78|2936.08|2944.08|2936.38|2942.71|2935.01|38
1650284550000|2022-04-18 12:22:30|2943.75|2936.05|2944.62|2936.92|2944.62|2936.92|2943.39|2935.69|40
1650284560000|2022-04-18 12:22:40|2944.61|2936.91|2944.61|2936.91|2944.69|2936.99|2943.98|2936.28|37
1650284570000|2022-04-18 12:22:50|2944.62|2936.92|2944.68|2936.98|2946.05|2938.35|2943.83|2936.13|37
1650284580000|2022-04-18 12:23:00|2944.78|2937.08|2944.51|2936.81|2944.89|2937.19|2943.54|2935.84|36
1650284590000|2022-04-18 12:23:10|2944.38|2936.68|2943.03|2935.33|2944.38|2936.68|2942.9|2935.2|34
1650284600000|2022-04-18 12:23:20|2942.99|2935.29|2943.91|2936.21|2944.11|2936.41|2942.5|2934.8|35
1650284610000|2022-04-18 12:23:30|2943.72|2936.02|2942.61|2934.91|2943.87|2936.17|2942.33|2934.63|34
1650284620000|2022-04-18 12:23:40|2942.6|2934.9|2943.19|2935.49|2943.54|2935.84|2942.44|2934.74|36
1650284630000|2022-04-18 12:23:50|2943.26|2935.56|2942.99|2935.29|2943.5|2935.8|2942.72|2935.02|35
1650284640000|2022-04-18 12:24:00|2942.96|2935.26|2942.06|2934.36|2942.98|2935.28|2941.91|2934.21|39
1650284650000|2022-04-18 12:24:10|2942.23|2934.53|2940.53|2932.83|2942.27|2934.57|2940.53|2932.83|35
1650284660000|2022-04-18 12:24:20|2940.48|2932.78|2939.89|2932.19|2940.82|2933.12|2939.81|2932.11|39
1650284670000|2022-04-18 12:24:30|2940.17|2932.47|2938.79|2931.09|2940.39|2932.69|2938.63|2930.93|33
1650284680000|2022-04-18 12:24:40|2938.78|2931.08|2938.4|2930.7|2939.44|2931.74|2938.04|2930.34|37
1650284690000|2022-04-18 12:24:50|2938.42|2930.72|2937.56|2929.86|2938.45|2930.75|2937.55|2929.85|38
1650284700000|2022-04-18 12:25:00|2937.58|2929.88|2936.96|2929.26|2937.59|2929.89|2936.96|2929.26|28
1650284710000|2022-04-18 12:25:10|2937|2929.3|2937.02|2929.32|2937.13|2929.43|2936.32|2928.62|36
1650284720000|2022-04-18 12:25:20|2936.92|2929.22|2938.69|2930.99|2938.98|2931.28|2936.92|2929.22|37
1650284730000|2022-04-18 12:25:30|2938.71|2931.01|2938.55|2930.85|2938.71|2931.01|2938.26|2930.56|38
1650284740000|2022-04-18 12:25:40|2938.56|2930.86|2938.67|2930.97|2938.73|2931.03|2938.37|2930.67|35
1650284750000|2022-04-18 12:25:50|2938.69|2930.99|2939.05|2931.35|2939.18|2931.48|2938.69|2930.99|33
1650284760000|2022-04-18 12:26:00|2939.04|2931.34|2938.29|2930.59|2939.06|2931.36|2937.29|2929.59|34
1650284770000|2022-04-18 12:26:10|2938.33|2930.63|2938.17|2930.47|2938.44|2930.74|2937.83|2930.13|39
1650284780000|2022-04-18 12:26:20|2938.11|2930.41|2937.94|2930.24|2938.19|2930.49|2937.45|2929.75|36
1650284790000|2022-04-18 12:26:30|2937.89|2930.19|2938.03|2930.33|2938.03|2930.33|2937.26|2929.56|33
1650284800000|2022-04-18 12:26:40|2938.07|2930.37|2939.24|2931.54|2939.62|2931.92|2938.07|2930.37|35
1650284810000|2022-04-18 12:26:50|2939.19|2931.49|2938.33|2930.63|2939.19|2931.49|2938.32|2930.62|39
1650284820000|2022-04-18 12:27:00|2938.2|2930.5|2938.27|2930.57|2938.63|2930.93|2938.16|2930.46|36
1650284830000|2022-04-18 12:27:10|2938.37|2930.67|2939.77|2932.07|2939.77|2932.07|2938.05|2930.35|37
1650284840000|2022-04-18 12:27:20|2939.67|2931.97|2939.09|2931.39|2939.67|2931.97|2937.51|2929.81|39
1650284850000|2022-04-18 12:27:30|2939.17|2931.47|2938.74|2931.04|2939.46|2931.76|2938.65|2930.95|39
1650284860000|2022-04-18 12:27:40|2938.7|2931|2938.3|2930.6|2938.7|2931|2938.29|2930.59|35
1650284870000|2022-04-18 12:27:50|2938.28|2930.58|2938.09|2930.39|2938.41|2930.71|2937.84|2930.14|34
1650284880000|2022-04-18 12:28:00|2938.06|2930.36|2938.29|2930.59|2938.34|2930.64|2937.96|2930.26|34
1650284890000|2022-04-18 12:28:10|2938.3|2930.6|2939.37|2931.67|2940.13|2932.43|2938.16|2930.46|33
1650284900000|2022-04-18 12:28:20|2939.38|2931.68|2938.45|2930.75|2939.48|2931.78|2938.08|2930.38|37
1650284910000|2022-04-18 12:28:30|2938.52|2930.82|2938.12|2930.42|2938.77|2931.07|2937.8|2930.1|37
1650284920000|2022-04-18 12:28:40|2938.11|2930.41|2938.14|2930.44|2938.2|2930.5|2938.02|2930.32|22
1650284930000|2022-04-18 12:28:50|2938.06|2930.36|2937.83|2930.13|2938.22|2930.52|2937.67|2929.97|35
1650284940000|2022-04-18 12:29:00|2937.84|2930.14|2938.76|2931.06|2939.05|2931.35|2937.84|2930.14|36
1650284950000|2022-04-18 12:29:10|2938.84|2931.14|2939.27|2931.57|2939.53|2931.83|2938.69|2930.99|37
1650284960000|2022-04-18 12:29:20|2939.16|2931.46|2939.36|2931.66|2939.87|2932.17|2938.89|2931.19|34
1650284970000|2022-04-18 12:29:30|2939.23|2931.53|2939.48|2931.78|2939.96|2932.26|2939.02|2931.32|28
1650284980000|2022-04-18 12:29:40|2939.52|2931.82|2939.99|2932.29|2939.99|2932.29|2939.36|2931.66|31
1650284990000|2022-04-18 12:29:50|2939.98|2932.28|2939.57|2931.87|2940.16|2932.46|2939.48|2931.78|29
1650285000000|2022-04-18 12:30:00|2940.2|2932.5|2940.43|2932.73|2941.02|2933.32|2939.4|2931.7|32
1650285010000|2022-04-18 12:30:10|2940.4|2932.7|2940.24|2932.54|2940.4|2932.7|2939.64|2931.94|35
1650285020000|2022-04-18 12:30:20|2940.3|2932.6|2938.41|2930.71|2940.32|2932.62|2938.32|2930.62|32
1650285030000|2022-04-18 12:30:30|2938.35|2930.65|2937.74|2930.04|2938.4|2930.7|2937.68|2929.98|26
1650285040000|2022-04-18 12:30:40|2937.77|2930.07|2937.98|2930.28|2938.73|2931.03|2937.66|2929.96|32
1650285050000|2022-04-18 12:30:50|2938.08|2930.38|2937.44|2929.74|2938.33|2930.63|2937.44|2929.74|37
1650285060000|2022-04-18 12:31:00|2937.43|2929.73|2937.48|2929.78|2937.61|2929.91|2936.78|2929.08|37
1650285070000|2022-04-18 12:31:10|2937.49|2929.79|2937.2|2929.5|2937.49|2929.79|2936.9|2929.2|28
1650285080000|2022-04-18 12:31:20|2937.18|2929.48|2937.39|2929.69|2937.4|2929.7|2936.89|2929.19|29
1650285090000|2022-04-18 12:31:30|2937.29|2929.59|2936.94|2929.24|2937.39|2929.69|2936.94|2929.24|26
1650285100000|2022-04-18 12:31:40|2936.89|2929.19|2938.28|2930.58|2938.78|2931.08|2936.79|2929.09|35
1650285110000|2022-04-18 12:31:50|2938.17|2930.47|2938.11|2930.41|2939.39|2931.69|2937.95|2930.25|35
1650285120000|2022-04-18 12:32:00|2938|2930.3|2938.55|2930.85|2939.36|2931.66|2937.91|2930.21|35
1650285130000|2022-04-18 12:32:10|2938.51|2930.81|2938.31|2930.61|2938.54|2930.84|2938.28|2930.58|33
1650285140000|2022-04-18 12:32:20|2938.23|2930.53|2937.91|2930.21|2938.23|2930.53|2937.63|2929.93|32
1650285150000|2022-04-18 12:32:30|2937.85|2930.15|2937.45|2929.75|2937.85|2930.15|2937.09|2929.39|33
1650285160000|2022-04-18 12:32:40|2937.43|2929.73|2937.57|2929.87|2937.57|2929.87|2937.39|2929.69|34
1650285170000|2022-04-18 12:32:50|2937.58|2929.88|2938.29|2930.59|2938.6|2930.9|2937.46|2929.76|31
1650285180000|2022-04-18 12:33:00|2938.41|2930.71|2939.26|2931.56|2939.58|2931.88|2938.23|2930.53|32
1650285190000|2022-04-18 12:33:10|2939.09|2931.39|2940.32|2932.62|2940.32|2932.62|2938.88|2931.18|30
1650285200000|2022-04-18 12:33:20|2939.67|2931.97|2941.58|2933.88|2942.45|2934.75|2939.27|2931.57|30
1650285210000|2022-04-18 12:33:30|2941.62|2933.92|2941.35|2933.65|2942.37|2934.67|2941.25|2933.55|35
1650285220000|2022-04-18 12:33:40|2941.39|2933.69|2941.91|2934.21|2942.33|2934.63|2941.2|2933.5|37
1650285230000|2022-04-18 12:33:50|2941.83|2934.13|2942.13|2934.43|2942.61|2934.91|2941.59|2933.89|33
1650285240000|2022-04-18 12:34:00|2942.08|2934.38|2944.5|2936.8|2944.94|2937.24|2941.16|2933.46|39
1650285250000|2022-04-18 12:34:10|2944.43|2936.73|2943.28|2935.58|2944.49|2936.79|2943.05|2935.35|39
1650285260000|2022-04-18 12:34:20|2943.24|2935.54|2942.7|2935|2943.45|2935.75|2942.15|2934.45|38
1650285270000|2022-04-18 12:34:30|2942.72|2935.02|2943.52|2935.82|2944.02|2936.32|2942.6|2934.9|30
1650285280000|2022-04-18 12:34:40|2943.34|2935.64|2943.25|2935.55|2944.15|2936.45|2943.18|2935.48|30
1650285290000|2022-04-18 12:34:50|2943.49|2935.79|2943.34|2935.64|2943.6|2935.9|2943.26|2935.56|24
1650285300000|2022-04-18 12:35:00|2943.73|2936.03|2944.06|2936.36|2944.06|2936.36|2943.06|2935.36|35
1650285310000|2022-04-18 12:35:10|2944.12|2936.42|2945.53|2937.83|2945.53|2937.83|2943.33|2935.63|35
1650285320000|2022-04-18 12:35:20|2945.64|2937.94|2947.54|2939.84|2947.54|2939.84|2945.24|2937.54|35
1650285330000|2022-04-18 12:35:30|2947.35|2939.65|2950.19|2942.49|2950.51|2942.81|2947.31|2939.61|37
1650285340000|2022-04-18 12:35:40|2950.26|2942.56|2949.41|2941.71|2950.68|2942.98|2948.53|2940.83|40
1650285350000|2022-04-18 12:35:50|2949.36|2941.66|2949.68|2941.98|2949.72|2942.02|2948.83|2941.13|38
1650285360000|2022-04-18 12:36:00|2949.66|2941.96|2950.71|2943.01|2950.71|2943.01|2949.57|2941.87|39
1650285370000|2022-04-18 12:36:10|2950.7|2943|2949.11|2941.41|2951.59|2943.89|2948.82|2941.12|39
1650285380000|2022-04-18 12:36:20|2948.55|2940.85|2945.95|2938.25|2948.55|2940.85|2945.91|2938.21|37
1650285390000|2022-04-18 12:36:30|2945.99|2938.29|2946.89|2939.19|2946.89|2939.19|2945.88|2938.18|34
1650285400000|2022-04-18 12:36:40|2946.99|2939.29|2947.24|2939.54|2947.35|2939.65|2946.87|2939.17|32
1650285410000|2022-04-18 12:36:50|2947.22|2939.52|2946.77|2939.07|2947.48|2939.78|2946.49|2938.79|33
1650285420000|2022-04-18 12:37:00|2946.78|2939.08|2946.54|2938.84|2946.95|2939.25|2946.17|2938.47|31
1650285430000|2022-04-18 12:37:10|2946.53|2938.83|2945.57|2937.87|2946.72|2939.02|2945.48|2937.78|32
1650285440000|2022-04-18 12:37:20|2945.56|2937.86|2945.2|2937.5|2946.35|2938.65|2944.85|2937.15|36
1650285450000|2022-04-18 12:37:30|2945.22|2937.52|2944.43|2936.73|2945.22|2937.52|2944.26|2936.56|36
1650285460000|2022-04-18 12:37:40|2944.44|2936.74|2944.37|2936.67|2944.5|2936.8|2944.18|2936.48|29
1650285470000|2022-04-18 12:37:50|2944.02|2936.32|2943.49|2935.79|2944.36|2936.66|2943.48|2935.78|34
1650285480000|2022-04-18 12:38:00|2943.38|2935.68|2943|2935.3|2943.53|2935.83|2942.65|2934.95|33
1650285490000|2022-04-18 12:38:10|2943.03|2935.33|2945.69|2937.99|2945.8|2938.1|2943.03|2935.33|38
1650285500000|2022-04-18 12:38:20|2945.63|2937.93|2942.33|2934.63|2946.5|2938.8|2942|2934.3|37
1650285510000|2022-04-18 12:38:30|2942.28|2934.58|2943.27|2935.57|2943.31|2935.61|2941.65|2933.95|34
1650285520000|2022-04-18 12:38:40|2943.21|2935.51|2944.03|2936.33|2944.3|2936.6|2943.21|2935.51|37
1650285530000|2022-04-18 12:38:50|2944.17|2936.47|2943.89|2936.19|2944.29|2936.59|2943.81|2936.11|35
1650285540000|2022-04-18 12:39:00|2943.96|2936.26|2944.96|2937.26|2945.12|2937.42|2943.87|2936.17|36
1650285550000|2022-04-18 12:39:10|2945.05|2937.35|2944.9|2937.2|2945.12|2937.42|2944.32|2936.62|38
1650285560000|2022-04-18 12:39:20|2944.87|2937.17|2944.61|2936.91|2945.09|2937.39|2944.61|2936.91|36
1650285570000|2022-04-18 12:39:30|2944.71|2937.01|2944.14|2936.44|2944.71|2937.01|2944.07|2936.37|35
1650285580000|2022-04-18 12:39:40|2944.12|2936.42|2942.48|2934.78|2944.12|2936.42|2942.35|2934.65|31
1650285590000|2022-04-18 12:39:50|2942.32|2934.62|2941.95|2934.25|2942.5|2934.8|2941.43|2933.73|36
1650285600000|2022-04-18 12:40:00|2941.97|2934.27|2941.69|2933.99|2942.28|2934.58|2941.17|2933.47|38
1650285610000|2022-04-18 12:40:10|2942.03|2934.33|2941.99|2934.29|2942.11|2934.41|2941.58|2933.88|34
1650285620000|2022-04-18 12:40:20|2941.95|2934.25|2942.01|2934.31|2942.24|2934.54|2941.54|2933.84|35
1650285630000|2022-04-18 12:40:30|2942.24|2934.54|2942.17|2934.47|2942.28|2934.58|2941.76|2934.06|25
1650285640000|2022-04-18 12:40:40|2942.15|2934.45|2942.17|2934.47|2942.31|2934.61|2941.72|2934.02|33
1650285650000|2022-04-18 12:40:50|2942.21|2934.51|2942.2|2934.5|2942.26|2934.56|2941.8|2934.1|24
1650285660000|2022-04-18 12:41:00|2942.11|2934.41|2942.19|2934.49|2942.39|2934.69|2941.56|2933.86|30
1650285670000|2022-04-18 12:41:10|2942.25|2934.55|2941.18|2933.48|2942.25|2934.55|2941.1|2933.4|30
1650285680000|2022-04-18 12:41:20|2941.13|2933.43|2942.95|2935.25|2943.27|2935.57|2940.87|2933.17|33
1650285690000|2022-04-18 12:41:30|2942.86|2935.16|2943.31|2935.61|2943.31|2935.61|2942.01|2934.31|30
1650285700000|2022-04-18 12:41:40|2943.39|2935.69|2943.3|2935.6|2943.69|2935.99|2942.88|2935.18|36
1650285710000|2022-04-18 12:41:50|2943.33|2935.63|2943.26|2935.56|2943.38|2935.68|2943.24|2935.54|30
1650285720000|2022-04-18 12:42:00|2943.24|2935.54|2943.28|2935.58|2943.3|2935.6|2943.12|2935.42|26
1650285730000|2022-04-18 12:42:10|2943.3|2935.6|2943.01|2935.31|2943.75|2936.05|2943.01|2935.31|32
1650285740000|2022-04-18 12:42:20|2943|2935.3|2943.19|2935.49|2943.43|2935.73|2941.88|2934.18|36
1650285750000|2022-04-18 12:42:30|2943.17|2935.47|2942.96|2935.26|2943.62|2935.92|2942.67|2934.97|38
1650285760000|2022-04-18 12:42:40|2942.78|2935.08|2943.24|2935.54|2943.73|2936.03|2942.16|2934.46|38
1650285770000|2022-04-18 12:42:50|2943.23|2935.53|2943.62|2935.92|2943.75|2936.05|2942.94|2935.24|37
1650285780000|2022-04-18 12:43:00|2943.63|2935.93|2943.45|2935.75|2943.9|2936.2|2942.81|2935.11|32
1650285790000|2022-04-18 12:43:10|2943.64|2935.94|2944.54|2936.84|2944.89|2937.19|2943.33|2935.63|32
1650285800000|2022-04-18 12:43:20|2944.52|2936.82|2944.84|2937.14|2945.68|2937.98|2944.31|2936.61|33
1650285810000|2022-04-18 12:43:30|2944.85|2937.15|2944.7|2937|2945.8|2938.1|2944.46|2936.76|30
1650285820000|2022-04-18 12:43:40|2944.73|2937.03|2944.21|2936.51|2944.88|2937.18|2943.32|2935.62|39
1650285830000|2022-04-18 12:43:50|2944.01|2936.31|2943.85|2936.15|2944.26|2936.56|2943.69|2935.99|34
1650285840000|2022-04-18 12:44:00|2943.93|2936.23|2943.55|2935.85|2944.26|2936.56|2942.95|2935.25|37
1650285850000|2022-04-18 12:44:10|2943.38|2935.68|2943.2|2935.5|2943.46|2935.76|2943.11|2935.41|30
1650285860000|2022-04-18 12:44:20|2943.21|2935.51|2942.89|2935.19|2943.24|2935.54|2942.89|2935.19|25
1650285870000|2022-04-18 12:44:30|2942.88|2935.18|2942.51|2934.81|2942.9|2935.2|2942.35|2934.65|18
1650285880000|2022-04-18 12:44:40|2942.18|2934.48|2942.59|2934.89|2942.87|2935.17|2942.02|2934.32|37
1650285890000|2022-04-18 12:44:50|2942.64|2934.94|2942.88|2935.18|2942.89|2935.19|2942.6|2934.9|26
1650285900000|2022-04-18 12:45:00|2942.78|2935.08|2943.35|2935.65|2944.13|2936.43|2942.54|2934.84|36
1650285910000|2022-04-18 12:45:10|2943.92|2936.22|2943.4|2935.7|2943.93|2936.23|2942.98|2935.28|34
1650285920000|2022-04-18 12:45:20|2943.57|2935.87|2943.63|2935.93|2943.86|2936.16|2943.5|2935.8|36
1650285930000|2022-04-18 12:45:30|2943.56|2935.86|2943.65|2935.95|2944.03|2936.33|2943.53|2935.83|27
1650285940000|2022-04-18 12:45:40|2943.83|2936.13|2943.66|2935.96|2943.88|2936.18|2943.54|2935.84|22
1650285950000|2022-04-18 12:45:50|2943.64|2935.94|2942.44|2934.74|2943.81|2936.11|2942.3|2934.6|32
1650285960000|2022-04-18 12:46:00|2942.45|2934.75|2941.12|2933.42|2942.6|2934.9|2941.01|2933.31|31
1650285970000|2022-04-18 12:46:10|2941.11|2933.41|2941.16|2933.46|2941.64|2933.94|2940.47|2932.77|35
1650285980000|2022-04-18 12:46:20|2941.18|2933.48|2941.68|2933.98|2941.75|2934.05|2941.13|2933.43|33
1650285990000|2022-04-18 12:46:30|2941.59|2933.89|2941.45|2933.75|2941.67|2933.97|2941.42|2933.72|24
1650286000000|2022-04-18 12:46:40|2941.42|2933.72|2942.58|2934.88|2942.93|2935.23|2941.33|2933.63|35
1650286010000|2022-04-18 12:46:50|2942.57|2934.87|2942.83|2935.13|2942.89|2935.19|2942.56|2934.86|18
1650286020000|2022-04-18 12:47:00|2942.88|2935.18|2943.17|2935.47|2943.2|2935.5|2942.87|2935.17|25
1650286030000|2022-04-18 12:47:10|2943.15|2935.45|2945|2937.3|2945|2937.3|2942.74|2935.04|33
1650286040000|2022-04-18 12:47:20|2945.09|2937.39|2945.77|2938.07|2946.78|2939.08|2945.09|2937.39|34
1650286050000|2022-04-18 12:47:30|2945.87|2938.17|2945.71|2938.01|2945.87|2938.17|2945.6|2937.9|38
1650286060000|2022-04-18 12:47:40|2945.72|2938.02|2945.37|2937.67|2945.82|2938.12|2945.37|2937.67|35
1650286070000|2022-04-18 12:47:50|2945.38|2937.68|2945.84|2938.14|2945.86|2938.16|2945.28|2937.58|36
1650286080000|2022-04-18 12:48:00|2945.8|2938.1|2945.35|2937.65|2945.83|2938.13|2945.35|2937.65|26
1650286090000|2022-04-18 12:48:10|2945.34|2937.64|2945.66|2937.96|2945.67|2937.97|2945.34|2937.64|32
1650286100000|2022-04-18 12:48:20|2945.7|2938|2945.18|2937.48|2945.77|2938.07|2945.18|2937.48|27
1650286110000|2022-04-18 12:48:30|2945.17|2937.47|2945.96|2938.26|2945.96|2938.26|2945.17|2937.47|38
1650286120000|2022-04-18 12:48:40|2945.88|2938.18|2944.92|2937.22|2945.94|2938.24|2944.76|2937.06|37
1650286130000|2022-04-18 12:48:50|2945.03|2937.33|2945.33|2937.63|2945.85|2938.15|2945.03|2937.33|35
1650286140000|2022-04-18 12:49:00|2945.34|2937.64|2945.07|2937.37|2945.46|2937.76|2944.96|2937.26|32
1650286150000|2022-04-18 12:49:10|2945.11|2937.41|2945.25|2937.55|2945.91|2938.21|2945.06|2937.36|34
1650286160000|2022-04-18 12:49:20|2945.31|2937.61|2945.57|2937.87|2945.7|2938|2945.22|2937.52|31
1650286170000|2022-04-18 12:49:30|2945.55|2937.85|2946.27|2938.57|2946.87|2939.17|2945.49|2937.79|37
1650286180000|2022-04-18 12:49:40|2946.29|2938.59|2946.31|2938.61|2946.86|2939.16|2945.36|2937.66|34
1650286190000|2022-04-18 12:49:50|2946.25|2938.55|2946.51|2938.81|2946.52|2938.82|2946|2938.3|37
1650286200000|2022-04-18 12:50:00|2946.5|2938.8|2946.75|2939.05|2947.09|2939.39|2946.07|2938.37|31
1650286210000|2022-04-18 12:50:10|2946.44|2938.74|2946.88|2939.18|2946.99|2939.29|2946.37|2938.67|26
1650286220000|2022-04-18 12:50:20|2946.79|2939.09|2947.8|2940.1|2947.87|2940.17|2946.64|2938.94|29
1650286230000|2022-04-18 12:50:30|2947.84|2940.14|2946.9|2939.2|2948.06|2940.36|2946.87|2939.17|37
1650286240000|2022-04-18 12:50:40|2946.94|2939.24|2947.08|2939.38|2947.12|2939.42|2946.46|2938.76|36
1650286250000|2022-04-18 12:50:50|2947.06|2939.36|2948.02|2940.32|2948.31|2940.61|2946.98|2939.28|39
1650286260000|2022-04-18 12:51:00|2948.21|2940.51|2947.71|2940.01|2948.28|2940.58|2947.06|2939.36|37
1650286270000|2022-04-18 12:51:10|2947.72|2940.02|2947.56|2939.86|2947.92|2940.22|2947.38|2939.68|32
1650286280000|2022-04-18 12:51:20|2947.54|2939.84|2948.16|2940.46|2948.52|2940.82|2947.47|2939.77|32
1650286290000|2022-04-18 12:51:30|2948.18|2940.48|2948.59|2940.89|2949.03|2941.33|2947.98|2940.28|31
1650286300000|2022-04-18 12:51:40|2948.86|2941.16|2949.03|2941.33|2950.06|2942.36|2948.08|2940.38|35
1650286310000|2022-04-18 12:51:50|2949.43|2941.73|2949.72|2942.02|2951.42|2943.72|2949.43|2941.73|39
1650286320000|2022-04-18 12:52:00|2949.92|2942.22|2949.87|2942.17|2950.06|2942.36|2949.73|2942.03|38
1650286330000|2022-04-18 12:52:10|2949.86|2942.16|2947.68|2939.98|2949.86|2942.16|2947.58|2939.88|40
1650286340000|2022-04-18 12:52:20|2947.47|2939.77|2947.31|2939.61|2947.76|2940.06|2947.2|2939.5|26
1650286350000|2022-04-18 12:52:30|2947.35|2939.65|2947.05|2939.35|2947.35|2939.65|2946.66|2938.96|37
1650286360000|2022-04-18 12:52:40|2947.09|2939.39|2946.55|2938.85|2947.44|2939.74|2946.55|2938.85|34
1650286370000|2022-04-18 12:52:50|2946.48|2938.78|2946.28|2938.58|2947.17|2939.47|2946.12|2938.42|34
1650286380000|2022-04-18 12:53:00|2946.27|2938.57|2946.17|2938.47|2946.43|2938.73|2945.73|2938.03|35
1650286390000|2022-04-18 12:53:10|2946.24|2938.54|2946.12|2938.42|2946.33|2938.63|2945.62|2937.92|28
1650286400000|2022-04-18 12:53:20|2946.11|2938.41|2947.2|2939.5|2947.83|2940.13|2945.78|2938.08|35
1650286410000|2022-04-18 12:53:30|2947.23|2939.53|2947.43|2939.73|2947.98|2940.28|2947.11|2939.41|35
1650286420000|2022-04-18 12:53:40|2947.44|2939.74|2947.25|2939.55|2947.44|2939.74|2946.92|2939.22|34
1650286430000|2022-04-18 12:53:50|2947.23|2939.53|2947.56|2939.86|2947.66|2939.96|2947.23|2939.53|29
1650286440000|2022-04-18 12:54:00|2947.59|2939.89|2946.6|2938.9|2947.79|2940.09|2946.29|2938.59|36
1650286450000|2022-04-18 12:54:10|2946.64|2938.94|2946.47|2938.77|2946.84|2939.14|2946.47|2938.77|26
1650286460000|2022-04-18 12:54:20|2946.46|2938.76|2946.59|2938.89|2946.99|2939.29|2946.46|2938.76|34
1650286470000|2022-04-18 12:54:30|2946.58|2938.88|2946.64|2938.94|2946.99|2939.29|2946.44|2938.74|32
1650286480000|2022-04-18 12:54:40|2946.63|2938.93|2946.85|2939.15|2946.9|2939.2|2946.39|2938.69|36
1650286490000|2022-04-18 12:54:50|2946.83|2939.13|2946.65|2938.95|2946.95|2939.25|2946.65|2938.95|26
1650286500000|2022-04-18 12:55:00|2946.66|2938.96|2947.73|2940.03|2947.73|2940.03|2946.65|2938.95|34
1650286510000|2022-04-18 12:55:10|2947.71|2940.01|2949.45|2941.75|2949.45|2941.75|2947.51|2939.81|34
1650286520000|2022-04-18 12:55:20|2949.46|2941.76|2947.98|2940.28|2949.46|2941.76|2947.98|2940.28|32
1650286530000|2022-04-18 12:55:30|2947.74|2940.04|2947.29|2939.59|2947.92|2940.22|2946.83|2939.13|37
1650286540000|2022-04-18 12:55:40|2947.27|2939.57|2948.3|2940.6|2948.54|2940.84|2947.08|2939.38|36
1650286550000|2022-04-18 12:55:50|2948.39|2940.69|2948.29|2940.59|2948.99|2941.29|2948.14|2940.44|38
1650286560000|2022-04-18 12:56:00|2948.43|2940.73|2948.54|2940.84|2948.66|2940.96|2948.28|2940.58|36
1650286570000|2022-04-18 12:56:10|2948.57|2940.87|2948.37|2940.67|2949.24|2941.54|2948.32|2940.62|38
1650286580000|2022-04-18 12:56:20|2948.52|2940.82|2949.11|2941.41|2949.11|2941.41|2948.22|2940.52|37
1650286590000|2022-04-18 12:56:30|2949.05|2941.35|2948.58|2940.88|2949.11|2941.41|2948.18|2940.48|36
1650286600000|2022-04-18 12:56:40|2948.66|2940.96|2949.01|2941.31|2950.66|2942.96|2948.66|2940.96|39
1650286610000|2022-04-18 12:56:50|2949|2941.3|2950.12|2942.42|2950.12|2942.42|2948.94|2941.24|35
1650286620000|2022-04-18 12:57:00|2950.11|2942.41|2949.24|2941.54|2950.57|2942.87|2949.08|2941.38|40
1650286630000|2022-04-18 12:57:10|2949.2|2941.5|2947.6|2939.9|2949.2|2941.5|2947.15|2939.45|37
1650286640000|2022-04-18 12:57:20|2947.72|2940.02|2947.48|2939.78|2948.1|2940.4|2947.35|2939.65|34
1650286650000|2022-04-18 12:57:30|2947.52|2939.82|2947.75|2940.05|2947.75|2940.05|2947.34|2939.64|29
1650286660000|2022-04-18 12:57:40|2947.8|2940.1|2947.84|2940.14|2947.87|2940.17|2947.66|2939.96|31
1650286670000|2022-04-18 12:57:50|2947.86|2940.16|2947.56|2939.86|2948.4|2940.7|2947.56|2939.86|33
1650286680000|2022-04-18 12:58:00|2947.54|2939.84|2946.66|2938.96|2947.54|2939.84|2945.99|2938.29|31
1650286690000|2022-04-18 12:58:10|2946.72|2939.02|2946.29|2938.59|2946.72|2939.02|2945.85|2938.15|38
1650286700000|2022-04-18 12:58:20|2946.11|2938.41|2946.9|2939.2|2946.94|2939.24|2946.05|2938.35|30
1650286710000|2022-04-18 12:58:30|2946.85|2939.15|2946.41|2938.71|2947.29|2939.59|2946.24|2938.54|30
1650286720000|2022-04-18 12:58:40|2946.43|2938.73|2946.69|2938.99|2946.9|2939.2|2946.43|2938.73|35
1650286730000|2022-04-18 12:58:50|2946.7|2939|2946.36|2938.66|2947.04|2939.34|2946.36|2938.66|35
1650286740000|2022-04-18 12:59:00|2946.46|2938.76|2947.12|2939.42|2947.3|2939.6|2946.45|2938.75|34
1650286750000|2022-04-18 12:59:10|2947|2939.3|2947.11|2939.41|2947.12|2939.42|2946.68|2938.98|27
1650286760000|2022-04-18 12:59:20|2946.89|2939.19|2947.18|2939.48|2947.85|2940.15|2946.89|2939.19|37
1650286770000|2022-04-18 12:59:30|2947.08|2939.38|2946.79|2939.09|2947.27|2939.57|2946.58|2938.88|31
1650286780000|2022-04-18 12:59:40|2946.54|2938.84|2946.48|2938.78|2947.04|2939.34|2946.36|2938.66|28
1650286790000|2022-04-18 12:59:50|2946.45|2938.75|2946.3|2938.6|2946.67|2938.97|2946.3|2938.6|34
1650286800000|2022-04-18 13:00:00|2946.29|2938.59|2946.84|2939.14|2946.99|2939.29|2946.29|2938.59|33
1650286810000|2022-04-18 13:00:10|2946.9|2939.2|2946.89|2939.19|2947.21|2939.51|2946.55|2938.85|39
1650286820000|2022-04-18 13:00:20|2946.88|2939.18|2946.54|2938.84|2946.88|2939.18|2946.44|2938.74|37
1650286830000|2022-04-18 13:00:30|2946.57|2938.87|2945.35|2937.65|2946.61|2938.91|2945.08|2937.38|36
1650286840000|2022-04-18 13:00:40|2945.34|2937.64|2944.7|2937|2945.64|2937.94|2944.7|2937|31
1650286850000|2022-04-18 13:00:50|2944.73|2937.03|2942.72|2935.02|2944.73|2937.03|2942.57|2934.87|35
1650286860000|2022-04-18 13:01:00|2942.69|2934.99|2942.29|2934.59|2942.81|2935.11|2942.28|2934.58|29
1650286870000|2022-04-18 13:01:10|2942.56|2934.86|2943.02|2935.32|2943.36|2935.66|2942.12|2934.42|37
1650286880000|2022-04-18 13:01:20|2943.16|2935.46|2943.18|2935.48|2943.43|2935.73|2942.85|2935.15|33
1650286890000|2022-04-18 13:01:30|2942.93|2935.23|2942.88|2935.18|2943.22|2935.52|2942.84|2935.14|32
1650286900000|2022-04-18 13:01:40|2942.93|2935.23|2942.53|2934.83|2942.93|2935.23|2942.39|2934.69|33
1650286910000|2022-04-18 13:01:50|2942.6|2934.9|2942.67|2934.97|2943.12|2935.42|2942.49|2934.79|36
1650286920000|2022-04-18 13:02:00|2942.77|2935.07|2942.79|2935.09|2943.11|2935.41|2942.77|2935.07|37
1650286930000|2022-04-18 13:02:10|2942.84|2935.14|2943.01|2935.31|2943.27|2935.57|2942.84|2935.14|36
1650286940000|2022-04-18 13:02:20|2943.04|2935.34|2944.25|2936.55|2944.25|2936.55|2942.84|2935.14|35
1650286950000|2022-04-18 13:02:30|2944.26|2936.56|2944.44|2936.74|2944.49|2936.79|2944.14|2936.44|30
1650286960000|2022-04-18 13:02:40|2944.75|2937.05|2944.83|2937.13|2945.76|2938.06|2944.17|2936.47|37
1650286970000|2022-04-18 13:02:50|2944.81|2937.11|2945.4|2937.7|2945.4|2937.7|2944.3|2936.6|33
1650286980000|2022-04-18 13:03:00|2945.29|2937.59|2946.13|2938.43|2946.42|2938.72|2945.05|2937.35|25
1650286990000|2022-04-18 13:03:10|2946.47|2938.77|2946.67|2938.97|2947.83|2940.13|2946.02|2938.32|35
1650287000000|2022-04-18 13:03:20|2946.62|2938.92|2948.09|2940.39|2948.17|2940.47|2946.6|2938.9|34
1650287010000|2022-04-18 13:03:30|2948.05|2940.35|2950.53|2942.83|2950.79|2943.09|2948.05|2940.35|23
1650287020000|2022-04-18 13:03:40|2950.41|2942.71|2950.17|2942.47|2950.98|2943.28|2950.11|2942.41|30
1650287030000|2022-04-18 13:03:50|2950.05|2942.35|2950.42|2942.72|2950.87|2943.17|2949.92|2942.22|37
1650287040000|2022-04-18 13:04:00|2950.6|2942.9|2951.59|2943.89|2951.59|2943.89|2950.24|2942.54|35
1650287050000|2022-04-18 13:04:10|2951.86|2944.16|2952.35|2944.65|2952.57|2944.87|2951.29|2943.59|40
1650287060000|2022-04-18 13:04:20|2952.53|2944.83|2952.58|2944.88|2953.25|2945.55|2951.82|2944.12|36
1650287070000|2022-04-18 13:04:30|2952.38|2944.68|2952.31|2944.61|2953.41|2945.71|2952.12|2944.42|38
1650287080000|2022-04-18 13:04:40|2952.26|2944.56|2950.84|2943.14|2952.63|2944.93|2950.84|2943.14|35
1650287090000|2022-04-18 13:04:50|2950.76|2943.06|2948.79|2941.09|2950.96|2943.26|2947.72|2940.02|40
1650287100000|2022-04-18 13:05:00|2948.45|2940.75|2946.89|2939.19|2948.86|2941.16|2946.89|2939.19|37
1650287110000|2022-04-18 13:05:10|2947.19|2939.49|2947.27|2939.57|2947.75|2940.05|2946.77|2939.07|38
1650287120000|2022-04-18 13:05:20|2947.26|2939.56|2947.02|2939.32|2947.59|2939.89|2946.8|2939.1|39
1650287130000|2022-04-18 13:05:30|2946.9|2939.2|2946.99|2939.29|2947.25|2939.55|2946.46|2938.76|32
1650287140000|2022-04-18 13:05:40|2947.1|2939.4|2946.33|2938.63|2947.1|2939.4|2946.17|2938.47|33
1650287150000|2022-04-18 13:05:50|2946.3|2938.6|2947.19|2939.49|2947.19|2939.49|2946.3|2938.6|24
1650287160000|2022-04-18 13:06:00|2947.04|2939.34|2946.59|2938.89|2947.04|2939.34|2946.16|2938.46|33
1650287170000|2022-04-18 13:06:10|2946.6|2938.9|2946.2|2938.5|2946.67|2938.97|2946.2|2938.5|33
1650287180000|2022-04-18 13:06:20|2946.16|2938.46|2945.6|2937.9|2946.17|2938.47|2945.6|2937.9|25
1650287190000|2022-04-18 13:06:30|2945.52|2937.82|2945|2937.3|2945.56|2937.86|2945|2937.3|29
1650287200000|2022-04-18 13:06:40|2945.02|2937.32|2946.72|2939.02|2946.72|2939.02|2944.62|2936.92|35
1650287210000|2022-04-18 13:06:50|2946.44|2938.74|2946.04|2938.34|2946.51|2938.81|2945.94|2938.24|35
1650287220000|2022-04-18 13:07:00|2946.08|2938.38|2945.92|2938.22|2946.34|2938.64|2945.82|2938.12|29
1650287230000|2022-04-18 13:07:10|2945.93|2938.23|2946.03|2938.33|2946.46|2938.76|2945.9|2938.2|35
1650287240000|2022-04-18 13:07:20|2946|2938.3|2946.11|2938.41|2946.25|2938.55|2945.82|2938.12|30
1650287250000|2022-04-18 13:07:30|2945.87|2938.17|2945.09|2937.39|2945.87|2938.17|2945.09|2937.39|33
1650287260000|2022-04-18 13:07:40|2945.07|2937.37|2944.75|2937.05|2945.93|2938.23|2944.65|2936.95|38
1650287270000|2022-04-18 13:07:50|2944.79|2937.09|2945.22|2937.52|2945.53|2937.83|2944.79|2937.09|31
1650287280000|2022-04-18 13:08:00|2945.51|2937.81|2944.76|2937.06|2945.51|2937.81|2944.76|2937.06|26
1650287290000|2022-04-18 13:08:10|2945.09|2937.39|2944.33|2936.63|2945.09|2937.39|2944.33|2936.63|23
1650287300000|2022-04-18 13:08:20|2944.52|2936.82|2944.07|2936.37|2945.19|2937.49|2943.97|2936.27|35
1650287310000|2022-04-18 13:08:30|2944.14|2936.44|2944.54|2936.84|2944.85|2937.15|2944.14|2936.44|29
1650287320000|2022-04-18 13:08:40|2944.46|2936.76|2944.09|2936.39|2944.65|2936.95|2943.77|2936.07|34
1650287330000|2022-04-18 13:08:50|2944.1|2936.4|2943.2|2935.5|2944.36|2936.66|2943.2|2935.5|35
1650287340000|2022-04-18 13:09:00|2943.19|2935.49|2943.29|2935.59|2943.65|2935.95|2942.83|2935.13|34
1650287350000|2022-04-18 13:09:10|2943.15|2935.45|2943.39|2935.69|2943.62|2935.92|2942.94|2935.24|28
1650287360000|2022-04-18 13:09:20|2943.69|2935.99|2941.62|2933.92|2943.69|2935.99|2941.62|2933.92|30
1650287370000|2022-04-18 13:09:30|2941.61|2933.91|2942.3|2934.6|2942.59|2934.89|2941.61|2933.91|25
1650287380000|2022-04-18 13:09:40|2942.2|2934.5|2942.6|2934.9|2942.68|2934.98|2942.03|2934.33|33
1650287390000|2022-04-18 13:09:50|2942.62|2934.92|2942.43|2934.73|2942.76|2935.06|2942.41|2934.71|30
1650287400000|2022-04-18 13:10:00|2942.41|2934.71|2942.17|2934.47|2942.5|2934.8|2942.17|2934.47|23
1650287410000|2022-04-18 13:10:10|2942.16|2934.46|2942.43|2934.73|2942.51|2934.81|2941.98|2934.28|30
1650287420000|2022-04-18 13:10:20|2942.45|2934.75|2943.36|2935.66|2943.62|2935.92|2942.45|2934.75|34
1650287430000|2022-04-18 13:10:30|2943.5|2935.8|2943.56|2935.86|2943.75|2936.05|2943.35|2935.65|32
1650287440000|2022-04-18 13:10:40|2943.57|2935.87|2943.66|2935.96|2943.69|2935.99|2943.43|2935.73|25
1650287450000|2022-04-18 13:10:50|2943.67|2935.97|2943.84|2936.14|2944.09|2936.39|2943.67|2935.97|26
1650287460000|2022-04-18 13:11:00|2943.94|2936.24|2943.99|2936.29|2944.06|2936.36|2943.78|2936.08|29
1650287470000|2022-04-18 13:11:10|2944|2936.3|2943.71|2936.01|2944.02|2936.32|2943.68|2935.98|30
1650287480000|2022-04-18 13:11:20|2943.9|2936.2|2943.53|2935.83|2943.96|2936.26|2943.53|2935.83|31
1650287490000|2022-04-18 13:11:30|2943.52|2935.82|2942.2|2934.5|2943.52|2935.82|2941.95|2934.25|33
1650287500000|2022-04-18 13:11:40|2941.95|2934.25|2942.07|2934.37|2942.13|2934.43|2941.8|2934.1|37
1650287510000|2022-04-18 13:11:50|2942.05|2934.35|2941.95|2934.25|2942.1|2934.4|2941.84|2934.14|25
1650287520000|2022-04-18 13:12:00|2941.91|2934.21|2941.05|2933.35|2941.91|2934.21|2941.05|2933.35|18
1650287530000|2022-04-18 13:12:10|2941.53|2933.83|2940.58|2932.88|2941.53|2933.83|2939.79|2932.09|30
1650287540000|2022-04-18 13:12:20|2940.59|2932.89|2940.75|2933.05|2941.04|2933.34|2940.59|2932.89|25
1650287550000|2022-04-18 13:12:30|2940.76|2933.06|2940.34|2932.64|2940.81|2933.11|2940.25|2932.55|29
1650287560000|2022-04-18 13:12:40|2940.33|2932.63|2940.02|2932.32|2940.46|2932.76|2940.02|2932.32|25
1650287570000|2022-04-18 13:12:50|2939.99|2932.29|2940.14|2932.44|2940.29|2932.59|2939.9|2932.2|27
1650287580000|2022-04-18 13:13:00|2940.13|2932.43|2941.42|2933.72|2941.44|2933.74|2940.13|2932.43|33
1650287590000|2022-04-18 13:13:10|2941.3|2933.6|2942.19|2934.49|2942.35|2934.65|2941.28|2933.58|31
1650287600000|2022-04-18 13:13:20|2942.16|2934.46|2941.86|2934.16|2942.27|2934.57|2941.73|2934.03|30
1650287610000|2022-04-18 13:13:30|2941.68|2933.98|2941.96|2934.26|2942.1|2934.4|2941.68|2933.98|19
1650287620000|2022-04-18 13:13:40|2941.97|2934.27|2942.01|2934.31|2942.16|2934.46|2941.65|2933.95|31
1650287630000|2022-04-18 13:13:50|2941.99|2934.29|2942|2934.3|2942.08|2934.38|2941.84|2934.14|23
1650287640000|2022-04-18 13:14:00|2941.91|2934.21|2942.17|2934.47|2942.62|2934.92|2941.81|2934.11|19
1650287650000|2022-04-18 13:14:10|2942.38|2934.68|2941.99|2934.29|2942.52|2934.82|2941.94|2934.24|20
1650287660000|2022-04-18 13:14:20|2942.01|2934.31|2942.49|2934.79|2942.81|2935.11|2941.97|2934.27|28
1650287670000|2022-04-18 13:14:30|2942.81|2935.11|2942.01|2934.31|2942.81|2935.11|2941.83|2934.13|34
1650287680000|2022-04-18 13:14:40|2942.02|2934.32|2941.45|2933.75|2942.25|2934.55|2941.44|2933.74|27
1650287690000|2022-04-18 13:14:50|2941.43|2933.73|2941.07|2933.37|2942|2934.3|2941.07|2933.37|32
1650287700000|2022-04-18 13:15:00|2941.66|2933.96|2941.16|2933.46|2942.33|2934.63|2940.32|2932.62|35
1650287710000|2022-04-18 13:15:10|2941.61|2933.91|2940.43|2932.73|2941.92|2934.22|2940.09|2932.39|36
1650287720000|2022-04-18 13:15:20|2940.44|2932.74|2940.11|2932.41|2940.63|2932.93|2940.11|2932.41|28
1650287730000|2022-04-18 13:15:30|2940.12|2932.42|2939.93|2932.23|2940.34|2932.64|2939.93|2932.23|26
1650287740000|2022-04-18 13:15:40|2939.89|2932.19|2939.89|2932.19|2940.24|2932.54|2939.88|2932.18|23
1650287750000|2022-04-18 13:15:50|2940.14|2932.44|2940.9|2933.2|2940.94|2933.24|2939.95|2932.25|32
1650287760000|2022-04-18 13:16:00|2940.82|2933.12|2940.77|2933.07|2940.82|2933.12|2940.74|2933.04|14
1650287770000|2022-04-18 13:16:10|2940.76|2933.06|2939.3|2931.6|2940.76|2933.06|2939.03|2931.33|35
1650287780000|2022-04-18 13:16:20|2939.27|2931.57|2938.77|2931.07|2939.53|2931.83|2938.77|2931.07|27
1650287790000|2022-04-18 13:16:30|2938.98|2931.28|2938.94|2931.24|2939.38|2931.68|2938.84|2931.14|26
1650287800000|2022-04-18 13:16:40|2938.88|2931.18|2938.48|2930.78|2938.88|2931.18|2938.48|2930.78|33
1650287810000|2022-04-18 13:16:50|2938.47|2930.77|2937.99|2930.29|2938.5|2930.8|2937.93|2930.23|27
1650287820000|2022-04-18 13:17:00|2937.98|2930.28|2939.04|2931.34|2939.11|2931.41|2937.62|2929.92|34
1650287830000|2022-04-18 13:17:10|2938.94|2931.24|2938.87|2931.17|2939.41|2931.71|2938.83|2931.13|28
1650287840000|2022-04-18 13:17:20|2938.85|2931.15|2938.22|2930.52|2938.86|2931.16|2938.22|2930.52|31
1650287850000|2022-04-18 13:17:30|2938.2|2930.5|2937.58|2929.88|2938.26|2930.56|2937.49|2929.79|22
1650287860000|2022-04-18 13:17:40|2937.68|2929.98|2937.58|2929.88|2937.68|2929.98|2937.45|2929.75|21
1650287870000|2022-04-18 13:17:50|2937.65|2929.95|2938.45|2930.75|2938.8|2931.1|2937.65|2929.95|29
1650287880000|2022-04-18 13:18:00|2938.5|2930.8|2938.77|2931.07|2938.94|2931.24|2938.48|2930.78|23
1650287890000|2022-04-18 13:18:10|2938.64|2930.94|2938.99|2931.29|2939.03|2931.33|2938.64|2930.94|21
1650287900000|2022-04-18 13:18:20|2939.03|2931.33|2938.77|2931.07|2939.03|2931.33|2938.6|2930.9|32
1650287910000|2022-04-18 13:18:30|2938.85|2931.15|2939.42|2931.72|2939.42|2931.72|2938.47|2930.77|27
1650287920000|2022-04-18 13:18:40|2939.45|2931.75|2939.32|2931.62|2939.45|2931.75|2939.05|2931.35|28
1650287930000|2022-04-18 13:18:50|2939.27|2931.57|2939.12|2931.42|2939.36|2931.66|2939.12|2931.42|23
1650287940000|2022-04-18 13:19:00|2939.16|2931.46|2939.14|2931.44|2939.27|2931.57|2938.94|2931.24|21
1650287950000|2022-04-18 13:19:10|2939.12|2931.42|2939.15|2931.45|2939.34|2931.64|2939.07|2931.37|19
1650287960000|2022-04-18 13:19:20|2939.32|2931.62|2938.96|2931.26|2939.33|2931.63|2938.91|2931.21|23
1650287970000|2022-04-18 13:19:30|2939.04|2931.34|2939.35|2931.65|2939.38|2931.68|2939.01|2931.31|16
1650287980000|2022-04-18 13:19:40|2939.47|2931.77|2939.1|2931.4|2939.49|2931.79|2939.1|2931.4|18
1650287990000|2022-04-18 13:19:50|2939.19|2931.49|2938.56|2930.86|2939.25|2931.55|2938.56|2930.86|28
1650288000000|2022-04-18 13:20:00|2938.69|2930.99|2938.62|2930.92|2938.69|2930.99|2938.55|2930.85|15
1650288010000|2022-04-18 13:20:10|2938.63|2930.93|2939.38|2931.68|2939.48|2931.78|2938.63|2930.93|9
1650288020000|2022-04-18 13:20:20|2939.31|2931.61|2939.22|2931.52|2939.45|2931.75|2939.13|2931.43|14
1650288030000|2022-04-18 13:20:30|2939.13|2931.43|2939.13|2931.43|2939.26|2931.56|2939|2931.3|18
1650288040000|2022-04-18 13:20:40|2939.17|2931.47|2939.31|2931.61|2939.32|2931.62|2939.14|2931.44|10
1650288050000|2022-04-18 13:20:50|2939.45|2931.75|2939.34|2931.64|2939.45|2931.75|2939.24|2931.54|18
1650288060000|2022-04-18 13:21:00|2939.4|2931.7|2939.18|2931.48|2939.4|2931.7|2939.18|2931.48|9
1650288070000|2022-04-18 13:21:10|2939.31|2931.61|2939.31|2931.61|2939.31|2931.61|2939.18|2931.48|5
1650288080000|2022-04-18 13:21:20|2939.4|2931.7|2939.3|2931.6|2939.48|2931.78|2939.13|2931.43|22
1650288090000|2022-04-18 13:21:30|2939.29|2931.59|2939.45|2931.75|2939.46|2931.76|2939.27|2931.57|13
1650288100000|2022-04-18 13:21:40|2939.42|2931.72|2940|2932.3|2940|2932.3|2939.27|2931.57|22
1650288110000|2022-04-18 13:21:50|2939.98|2932.28|2939.76|2932.06|2940.01|2932.31|2939.76|2932.06|9
1650288120000|2022-04-18 13:22:00|2939.75|2932.05|2940.24|2932.54|2940.24|2932.54|2939.75|2932.05|29
1650288130000|2022-04-18 13:22:10|2940.23|2932.53|2940.07|2932.37|2940.27|2932.57|2939.92|2932.22|22
1650288140000|2022-04-18 13:22:20|2940.06|2932.36|2939.11|2931.41|2940.09|2932.39|2939.05|2931.35|26
1650288150000|2022-04-18 13:22:30|2939.06|2931.36|2939.89|2932.19|2939.89|2932.19|2939.06|2931.36|10
1650288160000|2022-04-18 13:22:40|2940.08|2932.38|2939.43|2931.73|2940.66|2932.96|2939.43|2931.73|26
1650288170000|2022-04-18 13:22:50|2939.36|2931.66|2940.48|2932.78|2940.48|2932.78|2939.36|2931.66|34
1650288180000|2022-04-18 13:23:00|2940.6|2932.9|2940.36|2932.66|2940.63|2932.93|2940.36|2932.66|23
1650288190000|2022-04-18 13:23:10|2940.38|2932.68|2940.46|2932.76|2940.46|2932.76|2940.28|2932.58|12
1650288200000|2022-04-18 13:23:20|2940.44|2932.74|2941.15|2933.45|2941.15|2933.45|2940.44|2932.74|29
1650288210000|2022-04-18 13:23:30|2941.16|2933.46|2942.55|2934.85|2942.57|2934.87|2941.13|2933.43|32
1650288220000|2022-04-18 13:23:40|2942.31|2934.61|2942.47|2934.77|2942.47|2934.77|2941.89|2934.19|32
1650288230000|2022-04-18 13:23:50|2942.5|2934.8|2943.85|2936.15|2943.85|2936.15|2942.47|2934.77|28
1650288240000|2022-04-18 13:24:00|2943.82|2936.12|2943.2|2935.5|2943.99|2936.29|2943.17|2935.47|21
1650288250000|2022-04-18 13:24:10|2943.15|2935.45|2943.69|2935.99|2943.94|2936.24|2943.04|2935.34|22
1650288260000|2022-04-18 13:24:20|2943.56|2935.86|2943.91|2936.21|2943.95|2936.25|2943.54|2935.84|21
1650288270000|2022-04-18 13:24:30|2944|2936.3|2943.38|2935.68|2944.07|2936.37|2943.38|2935.68|10
1650288280000|2022-04-18 13:24:40|2942.98|2935.28|2942.99|2935.29|2943.02|2935.32|2942.67|2934.97|27
1650288290000|2022-04-18 13:24:50|2942.94|2935.24|2943.34|2935.64|2943.34|2935.64|2942.94|2935.24|17
1650288300000|2022-04-18 13:25:00|2943.17|2935.47|2941.32|2933.62|2943.24|2935.54|2941.26|2933.56|36
1650288310000|2022-04-18 13:25:10|2941.47|2933.77|2940.7|2933|2941.47|2933.77|2940.41|2932.71|28
1650288320000|2022-04-18 13:25:20|2940.69|2932.99|2939.13|2931.43|2940.83|2933.13|2938.69|2930.99|33
1650288330000|2022-04-18 13:25:30|2939.03|2931.33|2938.79|2931.09|2939.23|2931.53|2938.61|2930.91|35
1650288340000|2022-04-18 13:25:40|2938.82|2931.12|2938.49|2930.79|2938.91|2931.21|2938.35|2930.65|30
1650288350000|2022-04-18 13:25:50|2938.44|2930.74|2939.32|2931.62|2939.32|2931.62|2938.29|2930.59|33
1650288360000|2022-04-18 13:26:00|2939.3|2931.6|2938.13|2930.43|2939.31|2931.61|2938.12|2930.42|33
1650288370000|2022-04-18 13:26:10|2938.1|2930.4|2938.14|2930.44|2938.3|2930.6|2938.02|2930.32|30
1650288380000|2022-04-18 13:26:20|2938.05|2930.35|2937.34|2929.64|2938.32|2930.62|2937.29|2929.59|33
1650288390000|2022-04-18 13:26:30|2937.27|2929.57|2936.49|2928.79|2937.32|2929.62|2936.29|2928.59|31
1650288400000|2022-04-18 13:26:40|2936.53|2928.83|2937.71|2930.01|2937.74|2930.04|2936.47|2928.77|33
1650288410000|2022-04-18 13:26:50|2937.77|2930.07|2937.6|2929.9|2937.77|2930.07|2937.28|2929.58|25
1650288420000|2022-04-18 13:27:00|2937.43|2929.73|2937.36|2929.66|2937.57|2929.87|2936.61|2928.91|33
1650288430000|2022-04-18 13:27:10|2937.35|2929.65|2936.95|2929.25|2937.35|2929.65|2936.95|2929.25|30
1650288440000|2022-04-18 13:27:20|2936.94|2929.24|2937.84|2930.14|2938.05|2930.35|2936.84|2929.14|29
1650288450000|2022-04-18 13:27:30|2937.85|2930.15|2937.43|2929.73|2937.89|2930.19|2937.28|2929.58|25
1650288460000|2022-04-18 13:27:40|2937.25|2929.55|2937.61|2929.91|2937.61|2929.91|2936.79|2929.09|33
1650288470000|2022-04-18 13:27:50|2937.81|2930.11|2936.72|2929.02|2938.38|2930.68|2936.45|2928.75|40
1650288480000|2022-04-18 13:28:00|2936.63|2928.93|2937.54|2929.84|2938.04|2930.34|2936.44|2928.74|34
1650288490000|2022-04-18 13:28:10|2937.64|2929.94|2938.54|2930.84|2938.54|2930.84|2937.41|2929.71|34
1650288500000|2022-04-18 13:28:20|2938.79|2931.09|2937.46|2929.76|2938.79|2931.09|2937.08|2929.38|38
1650288510000|2022-04-18 13:28:30|2937.33|2929.63|2937.88|2930.18|2938.48|2930.78|2937.25|2929.55|31
1650288520000|2022-04-18 13:28:40|2937.74|2930.04|2937.11|2929.41|2937.74|2930.04|2937.05|2929.35|22
1650288530000|2022-04-18 13:28:50|2937.09|2929.39|2937.19|2929.49|2937.24|2929.54|2937.09|2929.39|27
1650288540000|2022-04-18 13:29:00|2937.2|2929.5|2938.9|2931.2|2938.9|2931.2|2937.2|2929.5|27
1650288550000|2022-04-18 13:29:10|2938.95|2931.25|2939.4|2931.7|2939.48|2931.78|2938.54|2930.84|32
1650288560000|2022-04-18 13:29:20|2939.38|2931.68|2939.08|2931.38|2939.49|2931.79|2938.87|2931.17|31
1650288570000|2022-04-18 13:29:30|2939.17|2931.47|2938.95|2931.25|2939.58|2931.88|2938.87|2931.17|36
1650288580000|2022-04-18 13:29:40|2938.98|2931.28|2939.36|2931.66|2939.36|2931.66|2938.82|2931.12|33
1650288590000|2022-04-18 13:29:50|2939.34|2931.64|2939.56|2931.86|2939.69|2931.99|2938.89|2931.19|36
1650288600000|2022-04-18 13:30:00|2939.58|2931.88|2941.7|2934|2941.7|2934|2939.58|2931.88|34
1650288610000|2022-04-18 13:30:10|2941.17|2933.47|2946.46|2938.76|2946.83|2939.13|2940.98|2933.28|38
1650288620000|2022-04-18 13:30:20|2947.65|2939.95|2950.03|2942.33|2952.93|2945.23|2946.6|2938.9|38
1650288630000|2022-04-18 13:30:30|2949.96|2942.26|2949.64|2941.94|2951.8|2944.1|2949.56|2941.86|32
1650288640000|2022-04-18 13:30:40|2949.31|2941.61|2951.2|2943.5|2951.77|2944.07|2948.54|2940.84|37
1650288650000|2022-04-18 13:30:50|2950.61|2942.91|2949.6|2941.9|2950.62|2942.92|2949.08|2941.38|34
1650288660000|2022-04-18 13:31:00|2950.38|2942.68|2951.15|2943.45|2951.15|2943.45|2949.13|2941.43|36
1650288670000|2022-04-18 13:31:10|2950.97|2943.27|2949.19|2941.49|2950.97|2943.27|2949.19|2941.49|38
1650288680000|2022-04-18 13:31:20|2949|2941.3|2950.66|2942.96|2950.66|2942.96|2947.8|2940.1|39
1650288690000|2022-04-18 13:31:30|2950.93|2943.23|2950.98|2943.28|2951.67|2943.97|2950.31|2942.61|39
1650288700000|2022-04-18 13:31:40|2951.47|2943.77|2953.24|2945.54|2953.24|2945.54|2950.84|2943.14|38
1650288710000|2022-04-18 13:31:50|2953.5|2945.8|2956.02|2948.32|2956.06|2948.36|2953.5|2945.8|39
1650288720000|2022-04-18 13:32:00|2955.46|2947.76|2954.35|2946.65|2956.31|2948.61|2954.08|2946.38|38
1650288730000|2022-04-18 13:32:10|2954.65|2946.95|2953.94|2946.24|2954.83|2947.13|2953.78|2946.08|37
1650288740000|2022-04-18 13:32:20|2953.96|2946.26|2952.99|2945.29|2954.01|2946.31|2952.02|2944.32|37
1650288750000|2022-04-18 13:32:30|2953.2|2945.5|2955.39|2947.69|2955.46|2947.76|2951.48|2943.78|36
1650288760000|2022-04-18 13:32:40|2955.36|2947.66|2954.36|2946.66|2955.38|2947.68|2954.29|2946.59|38
1650288770000|2022-04-18 13:32:50|2954.43|2946.73|2954.04|2946.34|2954.65|2946.95|2952.79|2945.09|36
1650288780000|2022-04-18 13:33:00|2953.69|2945.99|2954.14|2946.44|2955.48|2947.78|2953.69|2945.99|38
1650288790000|2022-04-18 13:33:10|2954.28|2946.58|2953.91|2946.21|2954.74|2947.04|2953.79|2946.09|37
1650288800000|2022-04-18 13:33:20|2953.24|2945.54|2951.96|2944.26|2953.5|2945.8|2951.92|2944.22|38
1650288810000|2022-04-18 13:33:30|2951.71|2944.01|2951.02|2943.32|2951.8|2944.1|2950.66|2942.96|37
1650288820000|2022-04-18 13:33:40|2951.07|2943.37|2950.23|2942.53|2951.36|2943.66|2949.98|2942.28|34
1650288830000|2022-04-18 13:33:50|2949.99|2942.29|2948.64|2940.94|2949.99|2942.29|2948.07|2940.37|39
1650288840000|2022-04-18 13:34:00|2948.66|2940.96|2951.03|2943.33|2951.07|2943.37|2948.66|2940.96|36
1650288850000|2022-04-18 13:34:10|2950.84|2943.14|2949.4|2941.7|2950.84|2943.14|2949.09|2941.39|34
1650288860000|2022-04-18 13:34:20|2949.42|2941.72|2950.73|2943.03|2950.84|2943.14|2948.86|2941.16|38
1650288870000|2022-04-18 13:34:30|2950.74|2943.04|2948.97|2941.27|2951.01|2943.31|2948.97|2941.27|39
1650288880000|2022-04-18 13:34:40|2949.02|2941.32|2943.47|2935.77|2949.22|2941.52|2943.47|2935.77|39
1650288890000|2022-04-18 13:34:50|2943.42|2935.72|2941.96|2934.26|2943.59|2935.89|2941.96|2934.26|39
1650288900000|2022-04-18 13:35:00|2941.89|2934.19|2940.35|2932.65|2941.89|2934.19|2939.47|2931.77|40
1650288910000|2022-04-18 13:35:10|2940.45|2932.75|2939.65|2931.95|2940.98|2933.28|2939.3|2931.6|35
1650288920000|2022-04-18 13:35:20|2939.4|2931.7|2937.55|2929.85|2939.65|2931.95|2937.45|2929.75|37
1650288930000|2022-04-18 13:35:30|2937.65|2929.95|2939.9|2932.2|2940.07|2932.37|2937.24|2929.54|35
1650288940000|2022-04-18 13:35:40|2939.95|2932.25|2940.6|2932.9|2940.6|2932.9|2939.11|2931.41|35
1650288950000|2022-04-18 13:35:50|2940.67|2932.97|2941.94|2934.24|2942.43|2934.73|2940.35|2932.65|39
1650288960000|2022-04-18 13:36:00|2941.95|2934.25|2941.39|2933.69|2942.75|2935.05|2941.26|2933.56|37
1650288970000|2022-04-18 13:36:10|2941.2|2933.5|2941.58|2933.88|2942.4|2934.7|2940.58|2932.88|35
1650288980000|2022-04-18 13:36:20|2941.64|2933.94|2942.55|2934.85|2942.75|2935.05|2941.64|2933.94|31
1650288990000|2022-04-18 13:36:30|2942.67|2934.97|2943.53|2935.83|2943.95|2936.25|2942.67|2934.97|38
1650289000000|2022-04-18 13:36:40|2943.92|2936.22|2943.86|2936.16|2944.26|2936.56|2943.32|2935.62|36
1650289010000|2022-04-18 13:36:50|2945.24|2937.54|2944.85|2937.15|2945.3|2937.6|2943.76|2936.06|36
1650289020000|2022-04-18 13:37:00|2945.07|2937.37|2946.58|2938.88|2946.85|2939.15|2945.03|2937.33|35
1650289030000|2022-04-18 13:37:10|2947.09|2939.39|2947.27|2939.57|2947.31|2939.61|2945.9|2938.2|37
1650289040000|2022-04-18 13:37:20|2947.88|2940.18|2946.76|2939.06|2947.88|2940.18|2946.33|2938.63|38
1650289050000|2022-04-18 13:37:30|2946.31|2938.61|2944.94|2937.24|2946.5|2938.8|2944.94|2937.24|34
1650289060000|2022-04-18 13:37:40|2945.07|2937.37|2945.38|2937.68|2945.71|2938.01|2945.07|2937.37|38
1650289070000|2022-04-18 13:37:50|2945.63|2937.93|2944.62|2936.92|2947.17|2939.47|2944.42|2936.72|36
1650289080000|2022-04-18 13:38:00|2944.79|2937.09|2944.87|2937.17|2945|2937.3|2944.59|2936.89|37
1650289090000|2022-04-18 13:38:10|2944.77|2937.07|2942.93|2935.23|2944.8|2937.1|2942.64|2934.94|35
1650289100000|2022-04-18 13:38:20|2943.2|2935.5|2943.62|2935.92|2944.36|2936.66|2943.2|2935.5|38
1650289110000|2022-04-18 13:38:30|2943.51|2935.81|2945.26|2937.56|2945.26|2937.56|2942.98|2935.28|38
1650289120000|2022-04-18 13:38:40|2945.05|2937.35|2945.22|2937.52|2946.12|2938.42|2944.99|2937.29|38
1650289130000|2022-04-18 13:38:50|2944.72|2937.02|2943.47|2935.77|2945.46|2937.76|2943.47|2935.77|37
1650289140000|2022-04-18 13:39:00|2943.53|2935.83|2942.64|2934.94|2943.83|2936.13|2942.46|2934.76|36
1650289150000|2022-04-18 13:39:10|2942.5|2934.8|2940.3|2932.6|2942.5|2934.8|2940.24|2932.54|36
1650289160000|2022-04-18 13:39:20|2940.06|2932.36|2936.28|2928.58|2940.31|2932.61|2936.28|2928.58|37
1650289170000|2022-04-18 13:39:30|2936.23|2928.53|2935.82|2928.12|2936.77|2929.07|2935.82|2928.12|38
1650289180000|2022-04-18 13:39:40|2935.71|2928.01|2934.77|2927.07|2935.71|2928.01|2934.67|2926.97|36
1650289190000|2022-04-18 13:39:50|2934.67|2926.97|2934.9|2927.2|2935.89|2928.19|2934.61|2926.91|40
1650289200000|2022-04-18 13:40:00|2934.66|2926.96|2933.24|2925.54|2934.66|2926.96|2931.31|2923.61|40
1650289210000|2022-04-18 13:40:10|2933.28|2925.58|2935.1|2927.4|2935.14|2927.44|2931.96|2924.26|38
1650289220000|2022-04-18 13:40:20|2935.4|2927.7|2935.36|2927.66|2936.16|2928.46|2934.17|2926.47|36
1650289230000|2022-04-18 13:40:30|2935.3|2927.6|2935.2|2927.5|2935.3|2927.6|2933.88|2926.18|38
1650289240000|2022-04-18 13:40:40|2935.02|2927.32|2934.32|2926.62|2935.02|2927.32|2934|2926.3|35
1650289250000|2022-04-18 13:40:50|2934.28|2926.58|2935.36|2927.66|2935.45|2927.75|2934.14|2926.44|37
1650289260000|2022-04-18 13:41:00|2935.28|2927.58|2934.4|2926.7|2935.35|2927.65|2932.86|2925.16|37
1650289270000|2022-04-18 13:41:10|2934.82|2927.12|2935.57|2927.87|2935.67|2927.97|2934.72|2927.02|39
1650289280000|2022-04-18 13:41:20|2935.56|2927.86|2936.52|2928.82|2936.52|2928.82|2935.43|2927.73|30
1650289290000|2022-04-18 13:41:30|2937.34|2929.64|2937.48|2929.78|2938.17|2930.47|2936.54|2928.84|37
1650289300000|2022-04-18 13:41:40|2937.52|2929.82|2935.73|2928.03|2937.99|2930.29|2935.31|2927.61|39
1650289310000|2022-04-18 13:41:50|2936.1|2928.4|2937.36|2929.66|2937.38|2929.68|2935.59|2927.89|38
1650289320000|2022-04-18 13:42:00|2937.2|2929.5|2938.51|2930.81|2938.91|2931.21|2937.2|2929.5|38
1650289330000|2022-04-18 13:42:10|2938.56|2930.86|2937.95|2930.25|2938.69|2930.99|2937.94|2930.24|37
1650289340000|2022-04-18 13:42:20|2938.05|2930.35|2937.09|2929.39|2938.75|2931.05|2936.97|2929.27|34
1650289350000|2022-04-18 13:42:30|2937.15|2929.45|2937.05|2929.35|2937.69|2929.99|2936.97|2929.27|33
1650289360000|2022-04-18 13:42:40|2937.04|2929.34|2934|2926.3|2937.07|2929.37|2934|2926.3|36
1650289370000|2022-04-18 13:42:50|2934.06|2926.36|2935.05|2927.35|2935.93|2928.23|2934.06|2926.36|39
1650289380000|2022-04-18 13:43:00|2935.14|2927.44|2937.17|2929.47|2937.17|2929.47|2935.05|2927.35|40
1650289390000|2022-04-18 13:43:10|2937.31|2929.61|2935.8|2928.1|2937.97|2930.27|2935.8|2928.1|40
1650289400000|2022-04-18 13:43:20|2935.46|2927.76|2937.2|2929.5|2937.71|2930.01|2935.45|2927.75|36
1650289410000|2022-04-18 13:43:30|2937.15|2929.45|2936.98|2929.28|2937.54|2929.84|2936.05|2928.35|35
1650289420000|2022-04-18 13:43:40|2937.01|2929.31|2938.07|2930.37|2938.86|2931.16|2936.85|2929.15|39
1650289430000|2022-04-18 13:43:50|2938.21|2930.51|2938.24|2930.54|2939.06|2931.36|2938.21|2930.51|35
1650289440000|2022-04-18 13:44:00|2938.23|2930.53|2938.86|2931.16|2939|2931.3|2937.71|2930.01|40
1650289450000|2022-04-18 13:44:10|2938.91|2931.21|2940.47|2932.77|2940.89|2933.19|2938.9|2931.2|39
1650289460000|2022-04-18 13:44:20|2940.56|2932.86|2940.95|2933.25|2940.95|2933.25|2940.16|2932.46|40
1650289470000|2022-04-18 13:44:30|2940.66|2932.96|2939.94|2932.24|2941.58|2933.88|2939.83|2932.13|38
1650289480000|2022-04-18 13:44:40|2940.08|2932.38|2936.01|2928.31|2940.48|2932.78|2936.01|2928.31|39
1650289490000|2022-04-18 13:44:50|2936.05|2928.35|2937.34|2929.64|2937.91|2930.21|2936.05|2928.35|40
1650289500000|2022-04-18 13:45:00|2937.41|2929.71|2937.3|2929.6|2938.37|2930.67|2935.29|2927.59|38
1650289510000|2022-04-18 13:45:10|2937|2929.3|2936.4|2928.7|2937.04|2929.34|2935.57|2927.87|38
1650289520000|2022-04-18 13:45:20|2936.38|2928.68|2936.29|2928.59|2937.58|2929.88|2935.84|2928.14|35
1650289530000|2022-04-18 13:45:30|2936.15|2928.45|2935.8|2928.1|2936.38|2928.68|2934.79|2927.09|37
1650289540000|2022-04-18 13:45:40|2935.77|2928.07|2937.36|2929.66|2937.36|2929.66|2935.53|2927.83|36
1650289550000|2022-04-18 13:45:50|2937.33|2929.63|2937.64|2929.94|2938.21|2930.51|2937.32|2929.62|37
1650289560000|2022-04-18 13:46:00|2937.35|2929.65|2937.83|2930.13|2937.94|2930.24|2937.06|2929.36|39
1650289570000|2022-04-18 13:46:10|2937.57|2929.87|2936.53|2928.83|2937.57|2929.87|2934.94|2927.24|39
1650289580000|2022-04-18 13:46:20|2936.49|2928.79|2935.18|2927.48|2936.61|2928.91|2935.17|2927.47|38
1650289590000|2022-04-18 13:46:30|2935.14|2927.44|2934.51|2926.81|2935.5|2927.8|2934.51|2926.81|36
1650289600000|2022-04-18 13:46:40|2934.35|2926.65|2934.58|2926.88|2934.9|2927.2|2933.69|2925.99|37
1650289610000|2022-04-18 13:46:50|2934.59|2926.89|2934.51|2926.81|2935.31|2927.61|2934.2|2926.5|40
1650289620000|2022-04-18 13:47:00|2934.73|2927.03|2934.51|2926.81|2934.73|2927.03|2933.93|2926.23|37
1650289630000|2022-04-18 13:47:10|2935|2927.3|2935.99|2928.29|2936.4|2928.7|2935|2927.3|36
1650289640000|2022-04-18 13:47:20|2936.46|2928.76|2934.13|2926.43|2936.46|2928.76|2934.11|2926.41|38
1650289650000|2022-04-18 13:47:30|2933.76|2926.06|2934.5|2926.8|2934.77|2927.07|2933.76|2926.06|37
1650289660000|2022-04-18 13:47:40|2934.53|2926.83|2936.38|2928.68|2936.77|2929.07|2934.33|2926.63|39
1650289670000|2022-04-18 13:47:50|2936.18|2928.48|2937.2|2929.5|2937.67|2929.97|2935.77|2928.07|38
1650289680000|2022-04-18 13:48:00|2936.88|2929.18|2938.11|2930.41|2938.67|2930.97|2936.88|2929.18|39
1650289690000|2022-04-18 13:48:10|2937.83|2930.13|2937.21|2929.51|2937.93|2930.23|2936.51|2928.81|38
1650289700000|2022-04-18 13:48:20|2937.14|2929.44|2935.78|2928.08|2937.14|2929.44|2935.78|2928.08|37
1650289710000|2022-04-18 13:48:30|2935.35|2927.65|2934.74|2927.04|2935.35|2927.65|2934.31|2926.61|39
1650289720000|2022-04-18 13:48:40|2934.82|2927.12|2935.19|2927.49|2935.89|2928.19|2934.71|2927.01|38
1650289730000|2022-04-18 13:48:50|2935.53|2927.83|2935.38|2927.68|2935.89|2928.19|2935.26|2927.56|38
1650289740000|2022-04-18 13:49:00|2935.23|2927.53|2934.53|2926.83|2935.27|2927.57|2934.11|2926.41|37
1650289750000|2022-04-18 13:49:10|2934.44|2926.74|2934.09|2926.39|2935.45|2927.75|2933.84|2926.14|40
1650289760000|2022-04-18 13:49:20|2934.08|2926.38|2934.99|2927.29|2935.12|2927.42|2934.08|2926.38|39
1650289770000|2022-04-18 13:49:30|2934.88|2927.18|2935.43|2927.73|2935.43|2927.73|2934.17|2926.47|35
1650289780000|2022-04-18 13:49:40|2935.72|2928.02|2935.19|2927.49|2935.72|2928.02|2934.98|2927.28|37
1650289790000|2022-04-18 13:49:50|2935.13|2927.43|2934.88|2927.18|2935.35|2927.65|2934.51|2926.81|37
1650289800000|2022-04-18 13:50:00|2934.87|2927.17|2935.41|2927.71|2935.73|2928.03|2934.87|2927.17|36
1650289810000|2022-04-18 13:50:10|2935.35|2927.65|2935.54|2927.84|2935.55|2927.85|2934.6|2926.9|36
1650289820000|2022-04-18 13:50:20|2935.55|2927.85|2933.87|2926.17|2935.55|2927.85|2933.87|2926.17|34
1650289830000|2022-04-18 13:50:30|2933.93|2926.23|2934.3|2926.6|2934.5|2926.8|2933.88|2926.18|34
1650289840000|2022-04-18 13:50:40|2934.33|2926.63|2933.91|2926.21|2934.93|2927.23|2933.65|2925.95|38
1650289850000|2022-04-18 13:50:50|2933.84|2926.14|2933.75|2926.05|2934.09|2926.39|2933.46|2925.76|36
1650289860000|2022-04-18 13:51:00|2933.66|2925.96|2932.29|2924.59|2933.79|2926.09|2931.89|2924.19|40
1650289870000|2022-04-18 13:51:10|2932.45|2924.75|2936.69|2928.99|2937.01|2929.31|2932.45|2924.75|38
1650289880000|2022-04-18 13:51:20|2936.64|2928.94|2935.95|2928.25|2936.97|2929.27|2935.44|2927.74|40
1650289890000|2022-04-18 13:51:30|2935.97|2928.27|2937.27|2929.57|2938.24|2930.54|2935.97|2928.27|35
1650289900000|2022-04-18 13:51:40|2937.23|2929.53|2936.89|2929.19|2937.88|2930.18|2936.73|2929.03|39
1650289910000|2022-04-18 13:51:50|2936.88|2929.18|2937.12|2929.42|2938.53|2930.83|2936.83|2929.13|35
1650289920000|2022-04-18 13:52:00|2936.99|2929.29|2936.23|2928.53|2937.61|2929.91|2936.15|2928.45|39
1650289930000|2022-04-18 13:52:10|2936.2|2928.5|2934.16|2926.46|2936.42|2928.72|2934.16|2926.46|36
1650289940000|2022-04-18 13:52:20|2934.12|2926.42|2934.54|2926.84|2935.44|2927.74|2934.01|2926.31|35
1650289950000|2022-04-18 13:52:30|2934.86|2927.16|2935.36|2927.66|2935.57|2927.87|2934.55|2926.85|33
1650289960000|2022-04-18 13:52:40|2934.6|2926.9|2935.33|2927.63|2935.62|2927.92|2934.6|2926.9|31
1650289970000|2022-04-18 13:52:50|2935.34|2927.64|2934.5|2926.8|2935.65|2927.95|2934.38|2926.68|31
1650289980000|2022-04-18 13:53:00|2934.45|2926.75|2934.14|2926.44|2934.7|2927|2934.06|2926.36|36
1650289990000|2022-04-18 13:53:10|2934.12|2926.42|2932.08|2924.38|2934.29|2926.59|2931.71|2924.01|39
1650290000000|2022-04-18 13:53:20|2932.16|2924.46|2932.36|2924.66|2932.79|2925.09|2932.1|2924.4|39
1650290010000|2022-04-18 13:53:30|2932.69|2924.99|2932.05|2924.35|2933.13|2925.43|2931.99|2924.29|35
1650290020000|2022-04-18 13:53:40|2932.12|2924.42|2932.19|2924.49|2932.63|2924.93|2931.63|2923.93|35
1650290030000|2022-04-18 13:53:50|2932.35|2924.65|2933.66|2925.96|2933.66|2925.96|2932.32|2924.62|37
1650290040000|2022-04-18 13:54:00|2933.7|2926|2933.57|2925.87|2934.01|2926.31|2933.48|2925.78|34
1650290050000|2022-04-18 13:54:10|2933.49|2925.79|2924.33|2916.63|2933.49|2925.79|2921.7|2914|38
1650290060000|2022-04-18 13:54:20|2924.55|2916.85|2923.68|2915.98|2925.14|2917.44|2923.45|2915.75|34
1650290070000|2022-04-18 13:54:30|2923.5|2915.8|2925.49|2917.79|2925.54|2917.84|2923.5|2915.8|32
1650290080000|2022-04-18 13:54:40|2925.54|2917.84|2927.45|2919.75|2927.73|2920.03|2925.53|2917.83|36
1650290090000|2022-04-18 13:54:50|2927.44|2919.74|2927.9|2920.2|2928.25|2920.55|2927.15|2919.45|33
1650290100000|2022-04-18 13:55:00|2927.91|2920.21|2922.99|2915.29|2928.13|2920.43|2922.99|2915.29|38
1650290110000|2022-04-18 13:55:10|2922.85|2915.15|2923.6|2915.9|2923.6|2915.9|2922.25|2914.55|39
1650290120000|2022-04-18 13:55:20|2923.58|2915.88|2924.96|2917.26|2926.11|2918.41|2923.58|2915.88|38
1650290130000|2022-04-18 13:55:30|2924.7|2917|2926.31|2918.61|2926.42|2918.72|2924.25|2916.55|39
1650290140000|2022-04-18 13:55:40|2926.43|2918.73|2925.18|2917.48|2926.94|2919.24|2925.18|2917.48|37
1650290150000|2022-04-18 13:55:50|2925.36|2917.66|2925.54|2917.84|2925.99|2918.29|2925.31|2917.61|35
1650290160000|2022-04-18 13:56:00|2925.56|2917.86|2926.37|2918.67|2927.19|2919.49|2925.18|2917.48|39
1650290170000|2022-04-18 13:56:10|2926.03|2918.33|2926.88|2919.18|2926.88|2919.18|2925.61|2917.91|39
1650290180000|2022-04-18 13:56:20|2926.62|2918.92|2926.44|2918.74|2926.7|2919|2925.91|2918.21|35
1650290190000|2022-04-18 13:56:30|2926.4|2918.7|2926.26|2918.56|2926.74|2919.04|2926.01|2918.31|35
1650290200000|2022-04-18 13:56:40|2926.2|2918.5|2925.59|2917.89|2926.5|2918.8|2925.59|2917.89|34
1650290210000|2022-04-18 13:56:50|2925.66|2917.96|2926.56|2918.86|2926.73|2919.03|2925.66|2917.96|30
1650290220000|2022-04-18 13:57:00|2926.58|2918.88|2928.9|2921.2|2929.03|2921.33|2926.33|2918.63|34
1650290230000|2022-04-18 13:57:10|2928.95|2921.25|2929.46|2921.76|2929.5|2921.8|2928.42|2920.72|34
1650290240000|2022-04-18 13:57:20|2929.56|2921.86|2928.61|2920.91|2929.56|2921.86|2928.46|2920.76|40
1650290250000|2022-04-18 13:57:30|2928.54|2920.84|2927.65|2919.95|2928.55|2920.85|2927.26|2919.56|37
1650290260000|2022-04-18 13:57:40|2927.56|2919.86|2927.88|2920.18|2928.35|2920.65|2926.78|2919.08|35
1650290270000|2022-04-18 13:57:50|2927.9|2920.2|2927.63|2919.93|2928.36|2920.66|2927.39|2919.69|37
1650290280000|2022-04-18 13:58:00|2927.4|2919.7|2927.39|2919.69|2928.31|2920.61|2926.94|2919.24|39
1650290290000|2022-04-18 13:58:10|2927.44|2919.74|2927.6|2919.9|2928.06|2920.36|2927.44|2919.74|32
1650290300000|2022-04-18 13:58:20|2927.37|2919.67|2927.44|2919.74|2927.44|2919.74|2926.69|2918.99|32
1650290310000|2022-04-18 13:58:30|2927.55|2919.85|2926.95|2919.25|2927.68|2919.98|2926.7|2919|39
1650290320000|2022-04-18 13:58:40|2926.91|2919.21|2926.49|2918.79|2926.91|2919.21|2926.47|2918.77|33
1650290330000|2022-04-18 13:58:50|2926.17|2918.47|2926.03|2918.33|2926.57|2918.87|2924.64|2916.94|31
1650290340000|2022-04-18 13:59:00|2926|2918.3|2926.83|2919.13|2926.83|2919.13|2925.32|2917.62|36
1650290350000|2022-04-18 13:59:10|2926.62|2918.92|2926.51|2918.81|2927.07|2919.37|2925.95|2918.25|31
1650290360000|2022-04-18 13:59:20|2926.54|2918.84|2926.33|2918.63|2926.54|2918.84|2926.1|2918.4|28
1650290370000|2022-04-18 13:59:30|2926.32|2918.62|2926.83|2919.13|2926.84|2919.14|2926.28|2918.58|31
1650290380000|2022-04-18 13:59:40|2926.74|2919.04|2926.61|2918.91|2926.74|2919.04|2926.55|2918.85|26
1650290390000|2022-04-18 13:59:50|2926.62|2918.92|2927.24|2919.54|2927.46|2919.76|2926.49|2918.79|30
1650290400000|2022-04-18 14:00:00|2927.23|2919.53|2927.32|2919.62|2927.34|2919.64|2926.35|2918.65|36
1650290410000|2022-04-18 14:00:10|2927.34|2919.64|2926.97|2919.27|2928.05|2920.35|2926.97|2919.27|33
1650290420000|2022-04-18 14:00:20|2926.93|2919.23|2927.7|2920|2927.7|2920|2925.66|2917.96|37
1650290430000|2022-04-18 14:00:30|2927.72|2920.02|2927.5|2919.8|2928.75|2921.05|2927.25|2919.55|38
1650290440000|2022-04-18 14:00:40|2927.7|2920|2928.48|2920.78|2929.02|2921.32|2927.6|2919.9|40
1650290450000|2022-04-18 14:00:50|2928.44|2920.74|2927.97|2920.27|2928.97|2921.27|2927.66|2919.96|38
1650290460000|2022-04-18 14:01:00|2927.99|2920.29|2928.78|2921.08|2928.88|2921.18|2927.42|2919.72|39
1650290470000|2022-04-18 14:01:10|2928.75|2921.05|2931.22|2923.52|2931.22|2923.52|2928.43|2920.73|39
1650290480000|2022-04-18 14:01:20|2931.23|2923.53|2931.55|2923.85|2931.59|2923.89|2930.98|2923.28|25
1650290490000|2022-04-18 14:01:30|2931.47|2923.77|2931.99|2924.29|2932.07|2924.37|2931.03|2923.33|28
1650290500000|2022-04-18 14:01:40|2932.22|2924.52|2933.41|2925.71|2933.41|2925.71|2931.71|2924.01|36
1650290510000|2022-04-18 14:01:50|2933.45|2925.75|2932.67|2924.97|2934.17|2926.47|2932.63|2924.93|35
1650290520000|2022-04-18 14:02:00|2932.95|2925.25|2934.64|2926.94|2934.74|2927.04|2932.95|2925.25|36
1650290530000|2022-04-18 14:02:10|2934.65|2926.95|2936.39|2928.69|2936.54|2928.84|2934.59|2926.89|33
1650290540000|2022-04-18 14:02:20|2936.46|2928.76|2939.75|2932.05|2940.37|2932.67|2936.41|2928.71|38
1650290550000|2022-04-18 14:02:30|2939.56|2931.86|2939.47|2931.77|2939.68|2931.98|2938.64|2930.94|37
1650290560000|2022-04-18 14:02:40|2939.41|2931.71|2940.07|2932.37|2940.28|2932.58|2938.92|2931.22|37
1650290570000|2022-04-18 14:02:50|2940.05|2932.35|2938.74|2931.04|2940.34|2932.64|2938.74|2931.04|40
1650290580000|2022-04-18 14:03:00|2937.9|2930.2|2936.16|2928.46|2938.4|2930.7|2936.16|2928.46|38
1650290590000|2022-04-18 14:03:10|2935.86|2928.16|2935.69|2927.99|2936.42|2928.72|2935.59|2927.89|34
1650290600000|2022-04-18 14:03:20|2935.7|2928|2936.79|2929.09|2936.92|2929.22|2935.66|2927.96|37
1650290610000|2022-04-18 14:03:30|2936.82|2929.12|2937.46|2929.76|2937.57|2929.87|2936.82|2929.12|37
1650290620000|2022-04-18 14:03:40|2937.3|2929.6|2936.5|2928.8|2937.67|2929.97|2936.27|2928.57|31
1650290630000|2022-04-18 14:03:50|2936|2928.3|2936.5|2928.8|2936.62|2928.92|2935.95|2928.25|33
1650290640000|2022-04-18 14:04:00|2936.45|2928.75|2937.77|2930.07|2938|2930.3|2936.1|2928.4|38
1650290650000|2022-04-18 14:04:10|2937.81|2930.11|2938.54|2930.84|2938.94|2931.24|2937.74|2930.04|35
1650290660000|2022-04-18 14:04:20|2938.53|2930.83|2938.63|2930.93|2938.85|2931.15|2937.74|2930.04|34
1650290670000|2022-04-18 14:04:30|2938.51|2930.81|2938.49|2930.79|2938.97|2931.27|2937.69|2929.99|39
1650290680000|2022-04-18 14:04:40|2938.57|2930.87|2937.83|2930.13|2938.86|2931.16|2937.35|2929.65|38
1650290690000|2022-04-18 14:04:50|2937.45|2929.75|2937.89|2930.19|2938.39|2930.69|2937.45|2929.75|25
1650290700000|2022-04-18 14:05:00|2937.93|2930.23|2940.06|2932.36|2940.44|2932.74|2937.93|2930.23|38
1650290710000|2022-04-18 14:05:10|2939.46|2931.76|2939.99|2932.29|2939.99|2932.29|2938.73|2931.03|33
1650290720000|2022-04-18 14:05:20|2939.69|2931.99|2939.44|2931.74|2940.17|2932.47|2939.17|2931.47|37
1650290730000|2022-04-18 14:05:30|2939.25|2931.55|2939.36|2931.66|2939.87|2932.17|2938.73|2931.03|39
1650290740000|2022-04-18 14:05:40|2939.29|2931.59|2939.01|2931.31|2939.57|2931.87|2938.72|2931.02|35
1650290750000|2022-04-18 14:05:50|2939.02|2931.32|2938.82|2931.12|2939.49|2931.79|2938.76|2931.06|34
1650290760000|2022-04-18 14:06:00|2938.73|2931.03|2938.23|2930.53|2938.73|2931.03|2938.09|2930.39|35
1650290770000|2022-04-18 14:06:10|2938.25|2930.55|2938.45|2930.75|2938.45|2930.75|2938.2|2930.5|27
1650290780000|2022-04-18 14:06:20|2938.47|2930.77|2938.85|2931.15|2939.45|2931.75|2938.39|2930.69|32
1650290790000|2022-04-18 14:06:30|2938.82|2931.12|2939.49|2931.79|2939.49|2931.79|2938.5|2930.8|35
1650290800000|2022-04-18 14:06:40|2939.54|2931.84|2941.21|2933.51|2941.45|2933.75|2939.54|2931.84|34
1650290810000|2022-04-18 14:06:50|2940.91|2933.21|2941.22|2933.52|2941.22|2933.52|2940|2932.3|35
1650290820000|2022-04-18 14:07:00|2940.87|2933.17|2942.07|2934.37|2942.11|2934.41|2940.48|2932.78|37
1650290830000|2022-04-18 14:07:10|2941.96|2934.26|2941.27|2933.57|2941.96|2934.26|2940.74|2933.04|38
1650290840000|2022-04-18 14:07:20|2941.3|2933.6|2940.32|2932.62|2941.36|2933.66|2940.32|2932.62|37
1650290850000|2022-04-18 14:07:30|2940.22|2932.52|2940.85|2933.15|2940.85|2933.15|2940|2932.3|30
1650290860000|2022-04-18 14:07:40|2940.86|2933.16|2940.14|2932.44|2940.94|2933.24|2939.68|2931.98|33
1650290870000|2022-04-18 14:07:50|2940.19|2932.49|2939.94|2932.24|2940.34|2932.64|2939.79|2932.09|34
1650290880000|2022-04-18 14:08:00|2939.83|2932.13|2939.24|2931.54|2939.83|2932.13|2938.38|2930.68|34
1650290890000|2022-04-18 14:08:10|2939.03|2931.33|2939.6|2931.9|2939.73|2932.03|2938.97|2931.27|35
1650290900000|2022-04-18 14:08:20|2939.62|2931.92|2938.47|2930.77|2939.62|2931.92|2937.98|2930.28|37
1650290910000|2022-04-18 14:08:30|2938.42|2930.72|2939.2|2931.5|2939.2|2931.5|2938.29|2930.59|36
1650290920000|2022-04-18 14:08:40|2939.04|2931.34|2939.32|2931.62|2939.7|2932|2938.73|2931.03|34
1650290930000|2022-04-18 14:08:50|2939.13|2931.43|2939.47|2931.77|2939.93|2932.23|2939.13|2931.43|31
1650290940000|2022-04-18 14:09:00|2939.43|2931.73|2937.66|2929.96|2939.44|2931.74|2937.59|2929.89|31
1650290950000|2022-04-18 14:09:10|2937.6|2929.9|2937.83|2930.13|2938.14|2930.44|2937.03|2929.33|36
1650290960000|2022-04-18 14:09:20|2937.82|2930.12|2937.82|2930.12|2938.04|2930.34|2937.5|2929.8|26
1650290970000|2022-04-18 14:09:30|2937.85|2930.15|2937.11|2929.41|2938.2|2930.5|2937.11|2929.41|29
1650290980000|2022-04-18 14:09:40|2937.13|2929.43|2937.07|2929.37|2937.49|2929.79|2936.79|2929.09|32
1650290990000|2022-04-18 14:09:50|2937.08|2929.38|2937.04|2929.34|2937.3|2929.6|2936.83|2929.13|26
1650291000000|2022-04-18 14:10:00|2937.05|2929.35|2935.46|2927.76|2937.16|2929.46|2935.46|2927.76|36
1650291010000|2022-04-18 14:10:10|2935.54|2927.84|2935.83|2928.13|2935.84|2928.14|2934.13|2926.43|33
1650291020000|2022-04-18 14:10:20|2935.9|2928.2|2936.25|2928.55|2936.26|2928.56|2935.9|2928.2|28
1650291030000|2022-04-18 14:10:30|2936.27|2928.57|2937.27|2929.57|2937.3|2929.6|2936.09|2928.39|25
1650291040000|2022-04-18 14:10:40|2937.35|2929.65|2936.07|2928.37|2937.35|2929.65|2936|2928.3|33
1650291050000|2022-04-18 14:10:50|2936.16|2928.46|2937.2|2929.5|2937.25|2929.55|2936.13|2928.43|33
1650291060000|2022-04-18 14:11:00|2937.23|2929.53|2937.34|2929.64|2937.93|2930.23|2937.18|2929.48|35
1650291070000|2022-04-18 14:11:10|2937.29|2929.59|2937.77|2930.07|2937.86|2930.16|2936.95|2929.25|33
1650291080000|2022-04-18 14:11:20|2937.83|2930.13|2939.39|2931.69|2939.39|2931.69|2937.74|2930.04|34
1650291090000|2022-04-18 14:11:30|2939.4|2931.7|2939.37|2931.67|2939.71|2932.01|2938.91|2931.21|37
1650291100000|2022-04-18 14:11:40|2939.97|2932.27|2940.9|2933.2|2941.31|2933.61|2939.97|2932.27|38
1650291110000|2022-04-18 14:11:50|2940.72|2933.02|2941.72|2934.02|2941.74|2934.04|2940.47|2932.77|37
1650291120000|2022-04-18 14:12:00|2941.74|2934.04|2941.96|2934.26|2942.57|2934.87|2941.39|2933.69|37
1650291130000|2022-04-18 14:12:10|2941.98|2934.28|2944|2936.3|2944|2936.3|2941.98|2934.28|33
1650291140000|2022-04-18 14:12:20|2944.03|2936.33|2944.13|2936.43|2944.28|2936.58|2943.39|2935.69|32
1650291150000|2022-04-18 14:12:30|2944.07|2936.37|2944.76|2937.06|2945.17|2937.47|2943.85|2936.15|34
1650291160000|2022-04-18 14:12:40|2944.77|2937.07|2943.64|2935.94|2944.83|2937.13|2943.4|2935.7|31
1650291170000|2022-04-18 14:12:50|2943.71|2936.01|2943.81|2936.11|2944.39|2936.69|2943.09|2935.39|37
1650291180000|2022-04-18 14:13:00|2943.74|2936.04|2944.51|2936.81|2944.51|2936.81|2943.74|2936.04|34
1650291190000|2022-04-18 14:13:10|2944.29|2936.59|2945.36|2937.66|2945.74|2938.04|2944.21|2936.51|37
1650291200000|2022-04-18 14:13:20|2945.35|2937.65|2945.03|2937.33|2945.57|2937.87|2944.75|2937.05|39
1650291210000|2022-04-18 14:13:30|2944.95|2937.25|2943.54|2935.84|2944.97|2937.27|2943.03|2935.33|35
1650291220000|2022-04-18 14:13:40|2943.46|2935.76|2943|2935.3|2943.68|2935.98|2942.43|2934.73|35
1650291230000|2022-04-18 14:13:50|2942.85|2935.15|2942.98|2935.28|2943.52|2935.82|2942.69|2934.99|30
1650291240000|2022-04-18 14:14:00|2942.97|2935.27|2941.93|2934.23|2942.97|2935.27|2941.22|2933.52|37
1650291250000|2022-04-18 14:14:10|2941.58|2933.88|2941.95|2934.25|2942.56|2934.86|2941.54|2933.84|27
1650291260000|2022-04-18 14:14:20|2941.91|2934.21|2942.15|2934.45|2942.68|2934.98|2941.79|2934.09|35
1650291270000|2022-04-18 14:14:30|2942.19|2934.49|2941.39|2933.69|2942.19|2934.49|2941.22|2933.52|35
1650291280000|2022-04-18 14:14:40|2941.49|2933.79|2941.52|2933.82|2941.7|2934|2941.01|2933.31|33
1650291290000|2022-04-18 14:14:50|2940.87|2933.17|2941.4|2933.7|2941.51|2933.81|2940.87|2933.17|31
1650291300000|2022-04-18 14:15:00|2941.42|2933.72|2941.09|2933.39|2941.61|2933.91|2941.08|2933.38|28
1650291310000|2022-04-18 14:15:10|2941.35|2933.65|2941.2|2933.5|2941.52|2933.82|2940.82|2933.12|33
1650291320000|2022-04-18 14:15:20|2941.24|2933.54|2940.84|2933.14|2941.28|2933.58|2940.81|2933.11|35
1650291330000|2022-04-18 14:15:30|2940.93|2933.23|2940.49|2932.79|2941.31|2933.61|2940.33|2932.63|33
1650291340000|2022-04-18 14:15:40|2940.9|2933.2|2943.17|2935.47|2943.17|2935.47|2940.2|2932.5|37
1650291350000|2022-04-18 14:15:50|2942.92|2935.22|2942.1|2934.4|2943.07|2935.37|2941.88|2934.18|28
1650291360000|2022-04-18 14:16:00|2942.09|2934.39|2942.55|2934.85|2942.63|2934.93|2941.73|2934.03|33
1650291370000|2022-04-18 14:16:10|2942.38|2934.68|2942.69|2934.99|2942.73|2935.03|2942.28|2934.58|31
1650291380000|2022-04-18 14:16:20|2942.55|2934.85|2942.01|2934.31|2942.55|2934.85|2941.67|2933.97|27
1650291390000|2022-04-18 14:16:30|2942|2934.3|2941.82|2934.12|2943.04|2935.34|2941.8|2934.1|35
1650291400000|2022-04-18 14:16:40|2941.84|2934.14|2942.44|2934.74|2942.86|2935.16|2941.84|2934.14|36
1650291410000|2022-04-18 14:16:50|2942.46|2934.76|2944.26|2936.56|2944.48|2936.78|2942.08|2934.38|38
1650291420000|2022-04-18 14:17:00|2943.97|2936.27|2942.1|2934.4|2943.97|2936.27|2941.74|2934.04|39
1650291430000|2022-04-18 14:17:10|2942.03|2934.33|2942.59|2934.89|2942.66|2934.96|2941.6|2933.9|38
1650291440000|2022-04-18 14:17:20|2941.94|2934.24|2941.9|2934.2|2942.3|2934.6|2941.47|2933.77|32
1650291450000|2022-04-18 14:17:30|2941.99|2934.29|2941.73|2934.03|2942.44|2934.74|2941.21|2933.51|36
1650291460000|2022-04-18 14:17:40|2941.85|2934.15|2942.05|2934.35|2942.05|2934.35|2941.21|2933.51|34
1650291470000|2022-04-18 14:17:50|2941.82|2934.12|2940.86|2933.16|2941.86|2934.16|2940.62|2932.92|37
1650291480000|2022-04-18 14:18:00|2941.46|2933.76|2941.01|2933.31|2941.58|2933.88|2940.41|2932.71|35
1650291490000|2022-04-18 14:18:10|2940.93|2933.23|2941.94|2934.24|2941.94|2934.24|2940.93|2933.23|32
1650291500000|2022-04-18 14:18:20|2942.13|2934.43|2942.69|2934.99|2942.96|2935.26|2942.13|2934.43|36
1650291510000|2022-04-18 14:18:30|2942.7|2935|2943.91|2936.21|2943.91|2936.21|2942.62|2934.92|33
1650291520000|2022-04-18 14:18:40|2944|2936.3|2943.95|2936.25|2944.87|2937.17|2943.7|2936|31
1650291530000|2022-04-18 14:18:50|2943.9|2936.2|2943.94|2936.24|2944.21|2936.51|2943.65|2935.95|31
1650291540000|2022-04-18 14:19:00|2944|2936.3|2943.9|2936.2|2944.61|2936.91|2943.72|2936.02|30
1650291550000|2022-04-18 14:19:10|2943.72|2936.02|2943.39|2935.69|2943.88|2936.18|2943.39|2935.69|31
1650291560000|2022-04-18 14:19:20|2943.44|2935.74|2943.98|2936.28|2943.98|2936.28|2943.34|2935.64|25
1650291570000|2022-04-18 14:19:30|2944.03|2936.33|2943.48|2935.78|2944.43|2936.73|2943.42|2935.72|36
1650291580000|2022-04-18 14:19:40|2943.55|2935.85|2943.06|2935.36|2943.74|2936.04|2943.02|2935.32|32
1650291590000|2022-04-18 14:19:50|2943.36|2935.66|2943.04|2935.34|2943.47|2935.77|2942.94|2935.24|28
1650291600000|2022-04-18 14:20:00|2942.98|2935.28|2943.19|2935.49|2943.29|2935.59|2942.81|2935.11|38
1650291610000|2022-04-18 14:20:10|2943.24|2935.54|2942.84|2935.14|2943.24|2935.54|2942.81|2935.11|38
1650291620000|2022-04-18 14:20:20|2942.83|2935.13|2938.97|2931.27|2943.07|2935.37|2938.85|2931.15|30
1650291630000|2022-04-18 14:20:30|2938.1|2930.4|2937.41|2929.71|2939.05|2931.35|2937.25|2929.55|36
1650291640000|2022-04-18 14:20:40|2937.38|2929.68|2937.32|2929.62|2937.57|2929.87|2936.99|2929.29|36
1650291650000|2022-04-18 14:20:50|2937.41|2929.71|2936.7|2929|2937.46|2929.76|2936.7|2929|31
1650291660000|2022-04-18 14:21:00|2936.72|2929.02|2936.7|2929|2937.13|2929.43|2936.7|2929|27
1650291670000|2022-04-18 14:21:10|2936.69|2928.99|2936.96|2929.26|2937.04|2929.34|2936.02|2928.32|32
1650291680000|2022-04-18 14:21:20|2936.88|2929.18|2937.18|2929.48|2937.26|2929.56|2936.83|2929.13|31
1650291690000|2022-04-18 14:21:30|2937.19|2929.49|2937.86|2930.16|2938.96|2931.26|2937.17|2929.47|31
1650291700000|2022-04-18 14:21:40|2937.83|2930.13|2937.38|2929.68|2937.83|2930.13|2937.36|2929.66|30
1650291710000|2022-04-18 14:21:50|2937.37|2929.67|2938.68|2930.98|2938.68|2930.98|2937.34|2929.64|27
1650291720000|2022-04-18 14:22:00|2938.79|2931.09|2939.11|2931.41|2939.25|2931.55|2938.54|2930.84|33
1650291730000|2022-04-18 14:22:10|2939.31|2931.61|2940.91|2933.21|2941.1|2933.4|2939.21|2931.51|39
1650291740000|2022-04-18 14:22:20|2940.9|2933.2|2940.19|2932.49|2941.03|2933.33|2940.18|2932.48|36
1650291750000|2022-04-18 14:22:30|2940.69|2932.99|2941.31|2933.61|2941.33|2933.63|2940.21|2932.51|36
1650291760000|2022-04-18 14:22:40|2941.2|2933.5|2941.23|2933.53|2941.32|2933.62|2940.85|2933.15|35
1650291770000|2022-04-18 14:22:50|2941.21|2933.51|2940.86|2933.16|2941.39|2933.69|2940.86|2933.16|32
1650291780000|2022-04-18 14:23:00|2940.88|2933.18|2939.51|2931.81|2941.09|2933.39|2939.43|2931.73|35
1650291790000|2022-04-18 14:23:10|2939.54|2931.84|2939.55|2931.85|2939.74|2932.04|2939.54|2931.84|30
1650291800000|2022-04-18 14:23:20|2939.54|2931.84|2939.92|2932.22|2940.13|2932.43|2939.5|2931.8|31
1650291810000|2022-04-18 14:23:30|2939.94|2932.24|2939.77|2932.07|2939.94|2932.24|2939.77|2932.07|25
1650291820000|2022-04-18 14:23:40|2939.8|2932.1|2940.44|2932.74|2940.55|2932.85|2939.77|2932.07|26
1650291830000|2022-04-18 14:23:50|2940.48|2932.78|2940.44|2932.74|2940.66|2932.96|2940.3|2932.6|32
1650291840000|2022-04-18 14:24:00|2940.47|2932.77|2942.59|2934.89|2942.6|2934.9|2940.47|2932.77|37
1650291850000|2022-04-18 14:24:10|2942.55|2934.85|2944.22|2936.52|2944.53|2936.83|2942.55|2934.85|34
1650291860000|2022-04-18 14:24:20|2944.24|2936.54|2944.9|2937.2|2945.35|2937.65|2944.03|2936.33|36
1650291870000|2022-04-18 14:24:30|2944.78|2937.08|2947.42|2939.72|2947.42|2939.72|2944.78|2937.08|38
1650291880000|2022-04-18 14:24:40|2947.49|2939.79|2947.43|2939.73|2947.79|2940.09|2946.86|2939.16|34
1650291890000|2022-04-18 14:24:50|2947.51|2939.81|2947.95|2940.25|2948.21|2940.51|2947.48|2939.78|36
1650291900000|2022-04-18 14:25:00|2947.83|2940.13|2947.83|2940.13|2948.18|2940.48|2947.79|2940.09|33
1650291910000|2022-04-18 14:25:10|2947.77|2940.07|2944.24|2936.54|2947.77|2940.07|2944.24|2936.54|38
1650291920000|2022-04-18 14:25:20|2944.29|2936.59|2944.2|2936.5|2944.57|2936.87|2944.16|2936.46|18
1650291930000|2022-04-18 14:25:30|2944.56|2936.86|2948.34|2940.64|2948.77|2941.07|2944.56|2936.86|39
1650291940000|2022-04-18 14:25:40|2948.54|2940.84|2947.05|2939.35|2948.54|2940.84|2946.93|2939.23|40
1650291950000|2022-04-18 14:25:50|2946.68|2938.98|2945.72|2938.02|2946.68|2938.98|2945.54|2937.84|37
1650291960000|2022-04-18 14:26:00|2945.73|2938.03|2944.63|2936.93|2947.06|2939.36|2943.83|2936.13|35
1650291970000|2022-04-18 14:26:10|2944.64|2936.94|2939.92|2932.22|2945.15|2937.45|2939.92|2932.22|38
1650291980000|2022-04-18 14:26:20|2941.02|2933.32|2939.89|2932.19|2941.02|2933.32|2939.06|2931.36|29
1650291990000|2022-04-18 14:26:30|2940.13|2932.43|2939.89|2932.19|2941.42|2933.72|2939.87|2932.17|37
1650292000000|2022-04-18 14:26:40|2939.91|2932.21|2941.95|2934.25|2942|2934.3|2939.91|2932.21|29
1650292010000|2022-04-18 14:26:50|2941.87|2934.17|2940.16|2932.46|2941.92|2934.22|2939.81|2932.11|35
1650292020000|2022-04-18 14:27:00|2940.17|2932.47|2943.13|2935.43|2943.13|2935.43|2939.27|2931.57|39
1650292030000|2022-04-18 14:27:10|2943.28|2935.58|2943.9|2936.2|2944.71|2937.01|2943.28|2935.58|39
1650292040000|2022-04-18 14:27:20|2943.89|2936.19|2941.4|2933.7|2943.89|2936.19|2940.67|2932.97|32
1650292050000|2022-04-18 14:27:30|2941.32|2933.62|2940.81|2933.11|2941.54|2933.84|2940.21|2932.51|36
1650292060000|2022-04-18 14:27:40|2940.92|2933.22|2940.99|2933.29|2941.22|2933.52|2940.33|2932.63|38
1650292070000|2022-04-18 14:27:50|2941.01|2933.31|2943.84|2936.14|2943.87|2936.17|2940.69|2932.99|40
1650292080000|2022-04-18 14:28:00|2943.92|2936.22|2943.75|2936.05|2944.21|2936.51|2943.53|2935.83|35
1650292090000|2022-04-18 14:28:10|2943.74|2936.04|2943.44|2935.74|2944.13|2936.43|2943.3|2935.6|36
1650292100000|2022-04-18 14:28:20|2943.7|2936|2941.32|2933.62|2943.82|2936.12|2941|2933.3|38
1650292110000|2022-04-18 14:28:30|2941.1|2933.4|2941.69|2933.99|2941.86|2934.16|2941|2933.3|33
1650292120000|2022-04-18 14:28:40|2941.71|2934.01|2942.36|2934.66|2942.55|2934.85|2941.41|2933.71|39
1650292130000|2022-04-18 14:28:50|2942.37|2934.67|2942.18|2934.48|2942.55|2934.85|2941.98|2934.28|32
1650292140000|2022-04-18 14:29:00|2942.02|2934.32|2942.62|2934.92|2942.81|2935.11|2941.73|2934.03|38
1650292150000|2022-04-18 14:29:10|2942.49|2934.79|2942.12|2934.42|2942.89|2935.19|2941.98|2934.28|38
1650292160000|2022-04-18 14:29:20|2942.17|2934.47|2942.23|2934.53|2942.74|2935.04|2942.12|2934.42|34
1650292170000|2022-04-18 14:29:30|2942.22|2934.52|2942.04|2934.34|2942.41|2934.71|2941.73|2934.03|37
1650292180000|2022-04-18 14:29:40|2942.12|2934.42|2941.53|2933.83|2942.12|2934.42|2941.44|2933.74|33
1650292190000|2022-04-18 14:29:50|2942.26|2934.56|2939.32|2931.62|2942.26|2934.56|2938.68|2930.98|32
1650292200000|2022-04-18 14:30:00|2939.58|2931.88|2940.65|2932.95|2941.43|2933.73|2939.51|2931.81|38
1650292210000|2022-04-18 14:30:10|2940.63|2932.93|2941.04|2933.34|2941.96|2934.26|2940.43|2932.73|38
1650292220000|2022-04-18 14:30:20|2941.34|2933.64|2941.85|2934.15|2942|2934.3|2940.93|2933.23|36
1650292230000|2022-04-18 14:30:30|2941.84|2934.14|2942.64|2934.94|2942.82|2935.12|2941.78|2934.08|37
1650292240000|2022-04-18 14:30:40|2942.56|2934.86|2941.46|2933.76|2942.64|2934.94|2941.14|2933.44|34
1650292250000|2022-04-18 14:30:50|2941.27|2933.57|2941.7|2934|2941.76|2934.06|2941.06|2933.36|27
1650292260000|2022-04-18 14:31:00|2940.81|2933.11|2940.17|2932.47|2941.61|2933.91|2939.96|2932.26|34
1650292270000|2022-04-18 14:31:10|2940.15|2932.45|2939.85|2932.15|2940.15|2932.45|2938.81|2931.11|31
1650292280000|2022-04-18 14:31:20|2939.62|2931.92|2938.97|2931.27|2940.32|2932.62|2938.41|2930.71|35
1650292290000|2022-04-18 14:31:30|2938.73|2931.03|2938.82|2931.12|2939.14|2931.44|2938.57|2930.87|26
1650292300000|2022-04-18 14:31:40|2938.78|2931.08|2939.56|2931.86|2939.56|2931.86|2938.69|2930.99|33
1650292310000|2022-04-18 14:31:50|2939.59|2931.89|2939.61|2931.91|2939.79|2932.09|2938.9|2931.2|31
1650292320000|2022-04-18 14:32:00|2939.79|2932.09|2939.94|2932.24|2940.31|2932.61|2939.5|2931.8|32
1650292330000|2022-04-18 14:32:10|2939.95|2932.25|2940.01|2932.31|2940.38|2932.68|2939.94|2932.24|29
1650292340000|2022-04-18 14:32:20|2939.95|2932.25|2938.81|2931.11|2939.95|2932.25|2938.74|2931.04|33
1650292350000|2022-04-18 14:32:30|2939.1|2931.4|2938.99|2931.29|2939.64|2931.94|2938.74|2931.04|34
1650292360000|2022-04-18 14:32:40|2938.89|2931.19|2938.58|2930.88|2939.39|2931.69|2938.53|2930.83|36
1650292370000|2022-04-18 14:32:50|2938.59|2930.89|2938.2|2930.5|2939.16|2931.46|2938.2|2930.5|34
1650292380000|2022-04-18 14:33:00|2938.1|2930.4|2937.74|2930.04|2938.7|2931|2937.74|2930.04|36
1650292390000|2022-04-18 14:33:10|2937.77|2930.07|2938.61|2930.91|2938.67|2930.97|2937.71|2930.01|38
1650292400000|2022-04-18 14:33:20|2938.47|2930.77|2939.28|2931.58|2939.55|2931.85|2938.47|2930.77|32
1650292410000|2022-04-18 14:33:30|2939.33|2931.63|2939.25|2931.55|2939.62|2931.92|2939.05|2931.35|32
1650292420000|2022-04-18 14:33:40|2939.27|2931.57|2939.46|2931.76|2939.66|2931.96|2939.19|2931.49|28
1650292430000|2022-04-18 14:33:50|2939.62|2931.92|2939.29|2931.59|2939.62|2931.92|2939.1|2931.4|32
1650292440000|2022-04-18 14:34:00|2939.27|2931.57|2938.93|2931.23|2939.36|2931.66|2938.74|2931.04|33
1650292450000|2022-04-18 14:34:10|2938.94|2931.24|2939.09|2931.39|2939.17|2931.47|2938.84|2931.14|23
1650292460000|2022-04-18 14:34:20|2939.18|2931.48|2939.21|2931.51|2939.25|2931.55|2939|2931.3|27
1650292470000|2022-04-18 14:34:30|2939.27|2931.57|2939.87|2932.17|2940.24|2932.54|2939.27|2931.57|21
1650292480000|2022-04-18 14:34:40|2939.86|2932.16|2939.98|2932.28|2940.21|2932.51|2939.58|2931.88|29
1650292490000|2022-04-18 14:34:50|2939.97|2932.27|2940.25|2932.55|2940.56|2932.86|2939.86|2932.16|33
1650292500000|2022-04-18 14:35:00|2940.32|2932.62|2940.23|2932.53|2940.58|2932.88|2940.2|2932.5|29
1650292510000|2022-04-18 14:35:10|2940.21|2932.51|2939.36|2931.66|2940.21|2932.51|2939.14|2931.44|32
1650292520000|2022-04-18 14:35:20|2939.25|2931.55|2935.12|2927.42|2939.25|2931.55|2934.9|2927.2|35
1650292530000|2022-04-18 14:35:30|2935.14|2927.44|2935.37|2927.67|2935.54|2927.84|2934.9|2927.2|34
1650292540000|2022-04-18 14:35:40|2935.38|2927.68|2933.51|2925.81|2935.38|2927.68|2932.4|2924.7|37
1650292550000|2022-04-18 14:35:50|2933.56|2925.86|2934.17|2926.47|2934.17|2926.47|2933.54|2925.84|30
1650292560000|2022-04-18 14:36:00|2934.25|2926.55|2934.61|2926.91|2934.88|2927.18|2934.25|2926.55|37
1650292570000|2022-04-18 14:36:10|2934.63|2926.93|2934.88|2927.18|2934.88|2927.18|2934.5|2926.8|29
1650292580000|2022-04-18 14:36:20|2934.87|2927.17|2934.22|2926.52|2935.06|2927.36|2933.83|2926.13|36
1650292590000|2022-04-18 14:36:30|2934.23|2926.53|2934.14|2926.44|2934.85|2927.15|2933.84|2926.14|32
1650292600000|2022-04-18 14:36:40|2934.16|2926.46|2934|2926.3|2934.16|2926.46|2933.47|2925.77|30
1650292610000|2022-04-18 14:36:50|2933.96|2926.26|2933.77|2926.07|2933.96|2926.26|2933.21|2925.51|33
1650292620000|2022-04-18 14:37:00|2933.76|2926.06|2934.48|2926.78|2934.76|2927.06|2933.38|2925.68|38
1650292630000|2022-04-18 14:37:10|2934.55|2926.85|2928.89|2921.19|2935.31|2927.61|2928.59|2920.89|39
1650292640000|2022-04-18 14:37:20|2928.69|2920.99|2929.76|2922.06|2930.05|2922.35|2928.59|2920.89|37
1650292650000|2022-04-18 14:37:30|2930.28|2922.58|2930.1|2922.4|2930.54|2922.84|2929.92|2922.22|33
1650292660000|2022-04-18 14:37:40|2929.95|2922.25|2930.59|2922.89|2930.9|2923.2|2929.94|2922.24|32
1650292670000|2022-04-18 14:37:50|2930.54|2922.84|2930.94|2923.24|2931.34|2923.64|2930.4|2922.7|29
1650292680000|2022-04-18 14:38:00|2930.96|2923.26|2930.93|2923.23|2932.16|2924.46|2930.47|2922.77|36
1650292690000|2022-04-18 14:38:10|2931.2|2923.5|2930.97|2923.27|2931.91|2924.21|2930.21|2922.51|37
1650292700000|2022-04-18 14:38:20|2930.81|2923.11|2930.81|2923.11|2931.08|2923.38|2930.46|2922.76|30
1650292710000|2022-04-18 14:38:30|2930.74|2923.04|2929.45|2921.75|2931.13|2923.43|2929.37|2921.67|32
1650292720000|2022-04-18 14:38:40|2929.67|2921.97|2929.58|2921.88|2929.89|2922.19|2929.24|2921.54|31
1650292730000|2022-04-18 14:38:50|2929.59|2921.89|2927.43|2919.73|2929.87|2922.17|2927.43|2919.73|29
1650292740000|2022-04-18 14:39:00|2927.48|2919.78|2928.35|2920.65|2928.35|2920.65|2927.48|2919.78|35
1650292750000|2022-04-18 14:39:10|2928.2|2920.5|2928.36|2920.66|2928.65|2920.95|2927.99|2920.29|35
1650292760000|2022-04-18 14:39:20|2928.41|2920.71|2928.11|2920.41|2928.63|2920.93|2927.46|2919.76|32
1650292770000|2022-04-18 14:39:30|2927.77|2920.07|2927.78|2920.08|2928.3|2920.6|2927.6|2919.9|34
1650292780000|2022-04-18 14:39:40|2928.07|2920.37|2929.82|2922.12|2929.83|2922.13|2927.42|2919.72|32
1650292790000|2022-04-18 14:39:50|2929.91|2922.21|2930.56|2922.86|2930.68|2922.98|2929.83|2922.13|40
1650292800000|2022-04-18 14:40:00|2930.55|2922.85|2932.34|2924.64|2932.43|2924.73|2930.42|2922.72|34
1650292810000|2022-04-18 14:40:10|2932.31|2924.61|2933.25|2925.55|2933.25|2925.55|2932.02|2924.32|31
1650292820000|2022-04-18 14:40:20|2933.09|2925.39|2932.83|2925.13|2933.77|2926.07|2932.42|2924.72|34
1650292830000|2022-04-18 14:40:30|2932.75|2925.05|2930.02|2922.32|2932.75|2925.05|2929.88|2922.18|37
1650292840000|2022-04-18 14:40:40|2930.52|2922.82|2929.95|2922.25|2930.52|2922.82|2929.29|2921.59|35
1650292850000|2022-04-18 14:40:50|2929.91|2922.21|2927.78|2920.08|2930.27|2922.57|2927.7|2920|36
1650292860000|2022-04-18 14:41:00|2928.05|2920.35|2928.13|2920.43|2928.36|2920.66|2927.14|2919.44|35
1650292870000|2022-04-18 14:41:10|2928.49|2920.79|2928.44|2920.74|2928.7|2921|2928.11|2920.41|36
1650292880000|2022-04-18 14:41:20|2928.46|2920.76|2928.51|2920.81|2928.67|2920.97|2928.26|2920.56|33
1650292890000|2022-04-18 14:41:30|2928.54|2920.84|2930.11|2922.41|2930.11|2922.41|2928.42|2920.72|31
1650292900000|2022-04-18 14:41:40|2930.03|2922.33|2929.76|2922.06|2930.27|2922.57|2929.54|2921.84|37
1650292910000|2022-04-18 14:41:50|2929.9|2922.2|2929.89|2922.19|2930.49|2922.79|2929.61|2921.91|30
1650292920000|2022-04-18 14:42:00|2929.96|2922.26|2931.53|2923.83|2932.02|2924.32|2929.91|2922.21|35
1650292930000|2022-04-18 14:42:10|2931.54|2923.84|2932.11|2924.41|2932.36|2924.66|2930.82|2923.12|39
1650292940000|2022-04-18 14:42:20|2932.14|2924.44|2932.28|2924.58|2933.15|2925.45|2931.5|2923.8|40
1650292950000|2022-04-18 14:42:30|2932.87|2925.17|2932.26|2924.56|2932.89|2925.19|2932.03|2924.33|35
1650292960000|2022-04-18 14:42:40|2932.22|2924.52|2933.22|2925.52|2933.22|2925.52|2932.13|2924.43|27
1650292970000|2022-04-18 14:42:50|2933.15|2925.45|2932.77|2925.07|2933.22|2925.52|2932.7|2925|30
1650292980000|2022-04-18 14:43:00|2932.92|2925.22|2932.59|2924.89|2932.92|2925.22|2932.29|2924.59|35
1650292990000|2022-04-18 14:43:10|2932.53|2924.83|2932.84|2925.14|2933.28|2925.58|2932.51|2924.81|36
1650293000000|2022-04-18 14:43:20|2933.09|2925.39|2932.5|2924.8|2933.09|2925.39|2932.02|2924.32|30
1650293010000|2022-04-18 14:43:30|2932.54|2924.84|2932.13|2924.43|2932.59|2924.89|2931.95|2924.25|28
1650293020000|2022-04-18 14:43:40|2932.14|2924.44|2931.9|2924.2|2932.29|2924.59|2931.85|2924.15|24
1650293030000|2022-04-18 14:43:50|2931.89|2924.19|2932.03|2924.33|2932.03|2924.33|2931.35|2923.65|28
1650293040000|2022-04-18 14:44:00|2931.97|2924.27|2931.09|2923.39|2932.27|2924.57|2930.56|2922.86|37
1650293050000|2022-04-18 14:44:10|2930.93|2923.23|2931.88|2924.18|2931.9|2924.2|2930.8|2923.1|34
1650293060000|2022-04-18 14:44:20|2931.94|2924.24|2932.74|2925.04|2933.02|2925.32|2931.94|2924.24|33
1650293070000|2022-04-18 14:44:30|2932.63|2924.93|2932.77|2925.07|2933.03|2925.33|2932.14|2924.44|35
1650293080000|2022-04-18 14:44:40|2932.55|2924.85|2932.94|2925.24|2933.14|2925.44|2932.55|2924.85|25
1650293090000|2022-04-18 14:44:50|2932.99|2925.29|2937.78|2930.08|2938.14|2930.44|2932.9|2925.2|37
1650293100000|2022-04-18 14:45:00|2937.64|2929.94|2937.7|2930|2938.05|2930.35|2936.88|2929.18|36
1650293110000|2022-04-18 14:45:10|2937.66|2929.96|2935.72|2928.02|2938.04|2930.34|2935.72|2928.02|37
1650293120000|2022-04-18 14:45:20|2935.78|2928.08|2935.39|2927.69|2936.4|2928.7|2934.32|2926.62|40
1650293130000|2022-04-18 14:45:30|2935.4|2927.7|2934.22|2926.52|2935.4|2927.7|2933.49|2925.79|39
1650293140000|2022-04-18 14:45:40|2934.28|2926.58|2932.27|2924.57|2934.42|2926.72|2931.77|2924.07|35
1650293150000|2022-04-18 14:45:50|2931.5|2923.8|2932.01|2924.31|2932.01|2924.31|2931.38|2923.68|28
1650293160000|2022-04-18 14:46:00|2931.94|2924.24|2931.82|2924.12|2932.12|2924.42|2931.48|2923.78|28
1650293170000|2022-04-18 14:46:10|2931.81|2924.11|2931.8|2924.1|2931.95|2924.25|2931.67|2923.97|26
1650293180000|2022-04-18 14:46:20|2931.83|2924.13|2932.81|2925.11|2933.2|2925.5|2931.83|2924.13|34
1650293190000|2022-04-18 14:46:30|2932.54|2924.84|2933.64|2925.94|2933.64|2925.94|2932.32|2924.62|33
1650293200000|2022-04-18 14:46:40|2933.7|2926|2933.47|2925.77|2934.28|2926.58|2933.08|2925.38|32
1650293210000|2022-04-18 14:46:50|2933.46|2925.76|2933.29|2925.59|2933.82|2926.12|2932.67|2924.97|35
1650293220000|2022-04-18 14:47:00|2933.69|2925.99|2933.67|2925.97|2934.53|2926.83|2933.67|2925.97|29
1650293230000|2022-04-18 14:47:10|2933.66|2925.96|2933.06|2925.36|2933.66|2925.96|2932.75|2925.05|30
1650293240000|2022-04-18 14:47:20|2933.07|2925.37|2933.62|2925.92|2933.78|2926.08|2933.05|2925.35|30
1650293250000|2022-04-18 14:47:30|2933.65|2925.95|2933.59|2925.89|2934.07|2926.37|2933.59|2925.89|31
1650293260000|2022-04-18 14:47:40|2933.64|2925.94|2933.87|2926.17|2933.87|2926.17|2932.89|2925.19|32
1650293270000|2022-04-18 14:47:50|2933.97|2926.27|2933.92|2926.22|2934.16|2926.46|2933.68|2925.98|30
1650293280000|2022-04-18 14:48:00|2933.93|2926.23|2933.92|2926.22|2934.16|2926.46|2933.92|2926.22|33
1650293290000|2022-04-18 14:48:10|2933.93|2926.23|2931.5|2923.8|2934.4|2926.7|2931.48|2923.78|34
1650293300000|2022-04-18 14:48:20|2931.51|2923.81|2932.69|2924.99|2932.69|2924.99|2931.26|2923.56|36
1650293310000|2022-04-18 14:48:30|2932.54|2924.84|2933.26|2925.56|2933.26|2925.56|2932.5|2924.8|23
1650293320000|2022-04-18 14:48:40|2933.13|2925.43|2933.03|2925.33|2933.42|2925.72|2933.02|2925.32|34
1650293330000|2022-04-18 14:48:50|2932.81|2925.11|2932.31|2924.61|2932.81|2925.11|2932.03|2924.33|37
1650293340000|2022-04-18 14:49:00|2932.34|2924.64|2932.2|2924.5|2932.69|2924.99|2932.02|2924.32|31
1650293350000|2022-04-18 14:49:10|2932.38|2924.68|2932.23|2924.53|2932.53|2924.83|2932.12|2924.42|29
1650293360000|2022-04-18 14:49:20|2932.22|2924.52|2932.55|2924.85|2932.57|2924.87|2932.19|2924.49|20
1650293370000|2022-04-18 14:49:30|2932.56|2924.86|2932.46|2924.76|2932.79|2925.09|2932.36|2924.66|31
1650293380000|2022-04-18 14:49:40|2932.53|2924.83|2932.18|2924.48|2932.87|2925.17|2931.86|2924.16|25
1650293390000|2022-04-18 14:49:50|2932.22|2924.52|2932.22|2924.52|2932.34|2924.64|2932.22|2924.52|24
1650293400000|2022-04-18 14:50:00|2932.27|2924.57|2932.84|2925.14|2933.15|2925.45|2932.21|2924.51|33
1650293410000|2022-04-18 14:50:10|2932.85|2925.15|2933.86|2926.16|2933.92|2926.22|2932.83|2925.13|24
1650293420000|2022-04-18 14:50:20|2933.84|2926.14|2933.91|2926.21|2933.93|2926.23|2933.21|2925.51|34
1650293430000|2022-04-18 14:50:30|2933.92|2926.22|2933.43|2925.73|2933.98|2926.28|2932.98|2925.28|29
1650293440000|2022-04-18 14:50:40|2933.44|2925.74|2933.31|2925.61|2934.19|2926.49|2933.31|2925.61|21
1650293450000|2022-04-18 14:50:50|2933.23|2925.53|2932.63|2924.93|2933.61|2925.91|2932.62|2924.92|37
1650293460000|2022-04-18 14:51:00|2932.64|2924.94|2932.93|2925.23|2933.69|2925.99|2932.64|2924.94|35
1650293470000|2022-04-18 14:51:10|2932.94|2925.24|2933.22|2925.52|2933.55|2925.85|2932.83|2925.13|33
1650293480000|2022-04-18 14:51:20|2933.21|2925.51|2932.17|2924.47|2933.58|2925.88|2931.93|2924.23|29
1650293490000|2022-04-18 14:51:30|2932.18|2924.48|2932.17|2924.47|2932.58|2924.88|2931.74|2924.04|34
1650293500000|2022-04-18 14:51:40|2932.23|2924.53|2930.12|2922.42|2932.23|2924.53|2929.71|2922.01|36
1650293510000|2022-04-18 14:51:50|2930.19|2922.49|2930.72|2923.02|2931.17|2923.47|2930.06|2922.36|35
1650293520000|2022-04-18 14:52:00|2930.65|2922.95|2930.33|2922.63|2930.92|2923.22|2929.76|2922.06|34
1650293530000|2022-04-18 14:52:10|2930.21|2922.51|2930.6|2922.9|2930.82|2923.12|2929.99|2922.29|31
1650293540000|2022-04-18 14:52:20|2930.51|2922.81|2930.59|2922.89|2930.82|2923.12|2930.17|2922.47|26
1650293550000|2022-04-18 14:52:30|2930.63|2922.93|2930.73|2923.03|2931.33|2923.63|2930.63|2922.93|33
1650293560000|2022-04-18 14:52:40|2930.78|2923.08|2930.74|2923.04|2931.18|2923.48|2930.69|2922.99|30
1650293570000|2022-04-18 14:52:50|2930.75|2923.05|2931.06|2923.36|2931.23|2923.53|2930.75|2923.05|25
1650293580000|2022-04-18 14:53:00|2931|2923.3|2931.06|2923.36|2931.29|2923.59|2931|2923.3|20
1650293590000|2022-04-18 14:53:10|2931.05|2923.35|2931.07|2923.37|2931.25|2923.55|2930.79|2923.09|25
1650293600000|2022-04-18 14:53:20|2931.13|2923.43|2930.94|2923.24|2931.34|2923.64|2930.62|2922.92|34
1650293610000|2022-04-18 14:53:30|2930.87|2923.17|2931.05|2923.35|2931.24|2923.54|2930.71|2923.01|28
1650293620000|2022-04-18 14:53:40|2931.06|2923.36|2931.53|2923.83|2932.08|2924.38|2930.71|2923.01|31
1650293630000|2022-04-18 14:53:50|2931.36|2923.66|2931.09|2923.39|2931.39|2923.69|2930.84|2923.14|26
1650293640000|2022-04-18 14:54:00|2931.12|2923.42|2931.65|2923.95|2931.65|2923.95|2930.43|2922.73|32
1650293650000|2022-04-18 14:54:10|2931.71|2924.01|2930.74|2923.04|2931.93|2924.23|2930.74|2923.04|30
1650293660000|2022-04-18 14:54:20|2930.75|2923.05|2929.71|2922.01|2930.77|2923.07|2929.66|2921.96|35
1650293670000|2022-04-18 14:54:30|2929.72|2922.02|2930.4|2922.7|2930.43|2922.73|2929.72|2922.02|22
1650293680000|2022-04-18 14:54:40|2930.34|2922.64|2930.6|2922.9|2930.75|2923.05|2930.21|2922.51|30
1650293690000|2022-04-18 14:54:50|2930.72|2923.02|2930.49|2922.79|2930.73|2923.03|2930.22|2922.52|35
1650293700000|2022-04-18 14:55:00|2930.47|2922.77|2929.45|2921.75|2930.47|2922.77|2929.38|2921.68|34
1650293710000|2022-04-18 14:55:10|2929.57|2921.87|2928.15|2920.45|2929.6|2921.9|2928.13|2920.43|35
1650293720000|2022-04-18 14:55:20|2928.1|2920.4|2928.44|2920.74|2928.51|2920.81|2927.93|2920.23|19
1650293730000|2022-04-18 14:55:30|2928.45|2920.75|2929.4|2921.7|2929.86|2922.16|2928.45|2920.75|33
1650293740000|2022-04-18 14:55:40|2929.41|2921.71|2929.77|2922.07|2930.02|2922.32|2929.39|2921.69|33
1650293750000|2022-04-18 14:55:50|2929.69|2921.99|2930.26|2922.56|2930.27|2922.57|2929.69|2921.99|36
1650293760000|2022-04-18 14:56:00|2930.24|2922.54|2930.12|2922.42|2930.94|2923.24|2930.07|2922.37|33
1650293770000|2022-04-18 14:56:10|2930.55|2922.85|2930.35|2922.65|2930.61|2922.91|2929.82|2922.12|36
1650293780000|2022-04-18 14:56:20|2930.43|2922.73|2930.51|2922.81|2931.23|2923.53|2930.43|2922.73|33
1650293790000|2022-04-18 14:56:30|2931.21|2923.51|2931.63|2923.93|2931.85|2924.15|2930.78|2923.08|34
1650293800000|2022-04-18 14:56:40|2931.51|2923.81|2930.67|2922.97|2931.77|2924.07|2930.18|2922.48|29
1650293810000|2022-04-18 14:56:50|2930.65|2922.95|2930.64|2922.94|2930.65|2922.95|2930.18|2922.48|28
1650293820000|2022-04-18 14:57:00|2930.6|2922.9|2929.14|2921.44|2931.13|2923.43|2928.91|2921.21|33
1650293830000|2022-04-18 14:57:10|2929.26|2921.56|2928.58|2920.88|2929.62|2921.92|2928.58|2920.88|34
1650293840000|2022-04-18 14:57:20|2928.81|2921.11|2928.97|2921.27|2929.71|2922.01|2928.64|2920.94|32
1650293850000|2022-04-18 14:57:30|2928.88|2921.18|2930.26|2922.56|2930.26|2922.56|2928.88|2921.18|36
1650293860000|2022-04-18 14:57:40|2930.13|2922.43|2930.07|2922.37|2930.56|2922.86|2930.07|2922.37|31
1650293870000|2022-04-18 14:57:50|2930.09|2922.39|2930.01|2922.31|2930.21|2922.51|2929.92|2922.22|34
1650293880000|2022-04-18 14:58:00|2929.99|2922.29|2930.08|2922.38|2930.29|2922.59|2929.91|2922.21|32
1650293890000|2022-04-18 14:58:10|2930.05|2922.35|2930.71|2923.01|2930.72|2923.02|2930.04|2922.34|28
1650293900000|2022-04-18 14:58:20|2930.68|2922.98|2930.15|2922.45|2930.68|2922.98|2929.98|2922.28|29
1650293910000|2022-04-18 14:58:30|2929.95|2922.25|2930.24|2922.54|2930.31|2922.61|2929.95|2922.25|28
1650293920000|2022-04-18 14:58:40|2930.38|2922.68|2930.4|2922.7|2930.43|2922.73|2929.85|2922.15|32
1650293930000|2022-04-18 14:58:50|2930.45|2922.75|2930.47|2922.77|2930.6|2922.9|2930.39|2922.69|29
1650293940000|2022-04-18 14:59:00|2930.48|2922.78|2931.33|2923.63|2931.37|2923.67|2930.39|2922.69|31
1650293950000|2022-04-18 14:59:10|2931.25|2923.55|2931.42|2923.72|2931.57|2923.87|2930.79|2923.09|31
1650293960000|2022-04-18 14:59:20|2931.49|2923.79|2931.88|2924.18|2931.92|2924.22|2931.35|2923.65|37
1650293970000|2022-04-18 14:59:30|2931.89|2924.19|2931.55|2923.85|2931.92|2924.22|2931.38|2923.68|37
1650293980000|2022-04-18 14:59:40|2931.6|2923.9|2932.81|2925.11|2932.81|2925.11|2931.43|2923.73|30
1650293990000|2022-04-18 14:59:50|2932.82|2925.12|2932.8|2925.1|2933.32|2925.62|2932.58|2924.88|25
1650294000000|2022-04-18 15:00:00|2932.93|2925.23|2931.6|2923.9|2932.94|2925.24|2931.6|2923.9|34
1650294010000|2022-04-18 15:00:10|2931.41|2923.71|2932.44|2924.74|2932.44|2924.74|2930.74|2923.04|36
1650294020000|2022-04-18 15:00:20|2932.54|2924.84|2933.85|2926.15|2934.04|2926.34|2932.19|2924.49|29
1650294030000|2022-04-18 15:00:30|2933.97|2926.27|2933.06|2925.36|2934.13|2926.43|2931.95|2924.25|27
1650294040000|2022-04-18 15:00:40|2933.07|2925.37|2933.28|2925.58|2933.33|2925.63|2932.63|2924.93|33
1650294050000|2022-04-18 15:00:50|2933.22|2925.52|2932.03|2924.33|2933.32|2925.62|2931.77|2924.07|38
1650294060000|2022-04-18 15:01:00|2932.05|2924.35|2932.13|2924.43|2932.65|2924.95|2931.3|2923.6|38
1650294070000|2022-04-18 15:01:10|2931.91|2924.21|2931.51|2923.81|2932.13|2924.43|2931.34|2923.64|32
1650294080000|2022-04-18 15:01:20|2931.41|2923.71|2929.61|2921.91|2931.69|2923.99|2929.61|2921.91|33
1650294090000|2022-04-18 15:01:30|2929.67|2921.97|2929.86|2922.16|2930.19|2922.49|2929.67|2921.97|30
1650294100000|2022-04-18 15:01:40|2929.94|2922.24|2929.47|2921.77|2930.15|2922.45|2929.47|2921.77|33
1650294110000|2022-04-18 15:01:50|2929.72|2922.02|2929.61|2921.91|2929.9|2922.2|2929.59|2921.89|26
1650294120000|2022-04-18 15:02:00|2929.5|2921.8|2929.3|2921.6|2929.64|2921.94|2929.3|2921.6|27
1650294130000|2022-04-18 15:02:10|2929.28|2921.58|2929.54|2921.84|2930.23|2922.53|2929.16|2921.46|34
1650294140000|2022-04-18 15:02:20|2929.52|2921.82|2929.38|2921.68|2929.61|2921.91|2929.36|2921.66|31
1650294150000|2022-04-18 15:02:30|2929.43|2921.73|2930.21|2922.51|2930.32|2922.62|2929.43|2921.73|30
1650294160000|2022-04-18 15:02:40|2930.19|2922.49|2930.83|2923.13|2930.83|2923.13|2930.11|2922.41|31
1650294170000|2022-04-18 15:02:50|2930.84|2923.14|2930.05|2922.35|2931.07|2923.37|2929.91|2922.21|32
1650294180000|2022-04-18 15:03:00|2930.22|2922.52|2930.7|2923|2930.88|2923.18|2930.22|2922.52|31
1650294190000|2022-04-18 15:03:10|2930.68|2922.98|2930.69|2922.99|2930.81|2923.11|2930.49|2922.79|26
1650294200000|2022-04-18 15:03:20|2930.7|2923|2931|2923.3|2931|2923.3|2930.7|2923|27
1650294210000|2022-04-18 15:03:30|2931.01|2923.31|2932.2|2924.5|2932.4|2924.7|2931|2923.3|34
1650294220000|2022-04-18 15:03:40|2932.21|2924.51|2931.4|2923.7|2932.21|2924.51|2930.84|2923.14|35
1650294230000|2022-04-18 15:03:50|2931.62|2923.92|2931.79|2924.09|2931.85|2924.15|2931.49|2923.79|29
1650294240000|2022-04-18 15:04:00|2931.78|2924.08|2932.12|2924.42|2932.12|2924.42|2931.77|2924.07|24
1650294250000|2022-04-18 15:04:10|2932|2924.3|2932.65|2924.95|2932.65|2924.95|2931.78|2924.08|27
1650294260000|2022-04-18 15:04:20|2932.66|2924.96|2931.23|2923.53|2933.39|2925.69|2931.15|2923.45|35
1650294270000|2022-04-18 15:04:30|2931.21|2923.51|2930.93|2923.23|2931.34|2923.64|2930.7|2923|36
1650294280000|2022-04-18 15:04:40|2930.94|2923.24|2931.19|2923.49|2931.22|2923.52|2930.87|2923.17|37
1650294290000|2022-04-18 15:04:50|2931.28|2923.58|2931.52|2923.82|2931.61|2923.91|2931.1|2923.4|24
1650294300000|2022-04-18 15:05:00|2931.57|2923.87|2931.76|2924.06|2931.93|2924.23|2931.4|2923.7|33
1650294310000|2022-04-18 15:05:10|2931.82|2924.12|2932.05|2924.35|2932.96|2925.26|2931.56|2923.86|28
1650294320000|2022-04-18 15:05:20|2932.13|2924.43|2932.41|2924.71|2932.87|2925.17|2932.09|2924.39|25
1650294330000|2022-04-18 15:05:30|2932.5|2924.8|2932.57|2924.87|2932.85|2925.15|2932.5|2924.8|19
1650294340000|2022-04-18 15:05:40|2932.64|2924.94|2932.21|2924.51|2932.89|2925.19|2931.92|2924.22|35
1650294350000|2022-04-18 15:05:50|2932.31|2924.61|2932.26|2924.56|2932.66|2924.96|2932.2|2924.5|23
1650294360000|2022-04-18 15:06:00|2932.24|2924.54|2932.24|2924.54|2932.39|2924.69|2932.18|2924.48|27
1650294370000|2022-04-18 15:06:10|2932.27|2924.57|2933.47|2925.77|2933.49|2925.79|2932.1|2924.4|32
1650294380000|2022-04-18 15:06:20|2933.43|2925.73|2933.9|2926.2|2934.51|2926.81|2933.25|2925.55|36
1650294390000|2022-04-18 15:06:30|2933.86|2926.16|2933.4|2925.7|2934.43|2926.73|2933.4|2925.7|32
1650294400000|2022-04-18 15:06:40|2933.56|2925.86|2934.25|2926.55|2934.26|2926.56|2932.63|2924.93|36
1650294410000|2022-04-18 15:06:50|2934.27|2926.57|2933.43|2925.73|2934.32|2926.62|2933.4|2925.7|33
1650294420000|2022-04-18 15:07:00|2933.41|2925.71|2933.46|2925.76|2933.91|2926.21|2933.35|2925.65|28
1650294430000|2022-04-18 15:07:10|2933.47|2925.77|2933.9|2926.2|2934.12|2926.42|2933.34|2925.64|33
1650294440000|2022-04-18 15:07:20|2933.89|2926.19|2934.16|2926.46|2934.25|2926.55|2933.44|2925.74|32
1650294450000|2022-04-18 15:07:30|2934.18|2926.48|2933.45|2925.75|2934.22|2926.52|2933.16|2925.46|28
1650294460000|2022-04-18 15:07:40|2933.71|2926.01|2933.43|2925.73|2933.76|2926.06|2933.17|2925.47|23
1650294470000|2022-04-18 15:07:50|2933.42|2925.72|2933.01|2925.31|2933.42|2925.72|2932.8|2925.1|22
1650294480000|2022-04-18 15:08:00|2932.99|2925.29|2933.01|2925.31|2933.34|2925.64|2932.73|2925.03|37
1650294490000|2022-04-18 15:08:10|2932.91|2925.21|2932.75|2925.05|2933.3|2925.6|2932.51|2924.81|24
1650294500000|2022-04-18 15:08:20|2932.76|2925.06|2932.6|2924.9|2932.78|2925.08|2932.54|2924.84|22
1650294510000|2022-04-18 15:08:30|2932.61|2924.91|2932.71|2925.01|2932.78|2925.08|2932.53|2924.83|28
1650294520000|2022-04-18 15:08:40|2932.77|2925.07|2932.84|2925.14|2933.1|2925.4|2932.77|2925.07|26
1650294530000|2022-04-18 15:08:50|2932.85|2925.15|2933.35|2925.65|2933.71|2926.01|2932.81|2925.11|32
1650294540000|2022-04-18 15:09:00|2933.31|2925.61|2933.69|2925.99|2933.69|2925.99|2933.08|2925.38|33
1650294550000|2022-04-18 15:09:10|2932.88|2925.18|2933.24|2925.54|2933.83|2926.13|2932.81|2925.11|27
1650294560000|2022-04-18 15:09:20|2933.41|2925.71|2933.63|2925.93|2933.92|2926.22|2933.26|2925.56|37
1650294570000|2022-04-18 15:09:30|2933.76|2926.06|2933.87|2926.17|2933.87|2926.17|2933.11|2925.41|35
1650294580000|2022-04-18 15:09:40|2933.86|2926.16|2933.6|2925.9|2933.86|2926.16|2933.47|2925.77|31
1650294590000|2022-04-18 15:09:50|2933.63|2925.93|2933.21|2925.51|2934.01|2926.31|2933.21|2925.51|29
1650294600000|2022-04-18 15:10:00|2933.91|2926.21|2932.48|2924.78|2933.91|2926.21|2931.62|2923.92|37
1650294610000|2022-04-18 15:10:10|2932.69|2924.99|2932.88|2925.18|2933.14|2925.44|2932.36|2924.66|30
1650294620000|2022-04-18 15:10:20|2933.06|2925.36|2933.79|2926.09|2933.84|2926.14|2933.06|2925.36|33
1650294630000|2022-04-18 15:10:30|2933.8|2926.1|2933.42|2925.72|2933.87|2926.17|2933.28|2925.58|32
1650294640000|2022-04-18 15:10:40|2933.54|2925.84|2933.65|2925.95|2933.71|2926.01|2933.14|2925.44|27
1650294650000|2022-04-18 15:10:50|2933.38|2925.68|2933.91|2926.21|2933.95|2926.25|2933.05|2925.35|32
1650294660000|2022-04-18 15:11:00|2933.93|2926.23|2933.76|2926.06|2933.93|2926.23|2933.35|2925.65|30
1650294670000|2022-04-18 15:11:10|2933.75|2926.05|2933.44|2925.74|2933.86|2926.16|2933.3|2925.6|36
1650294680000|2022-04-18 15:11:20|2933.88|2926.18|2933.67|2925.97|2933.95|2926.25|2933.51|2925.81|33
1650294690000|2022-04-18 15:11:30|2933.57|2925.87|2933.54|2925.84|2933.92|2926.22|2933.39|2925.69|37
1650294700000|2022-04-18 15:11:40|2933.71|2926.01|2933.9|2926.2|2933.94|2926.24|2933.52|2925.82|19
1650294710000|2022-04-18 15:11:50|2933.89|2926.19|2933.55|2925.85|2934.01|2926.31|2933.55|2925.85|20
1650294720000|2022-04-18 15:12:00|2933.81|2926.11|2933.6|2925.9|2934.36|2926.66|2933.4|2925.7|31
1650294730000|2022-04-18 15:12:10|2933.57|2925.87|2932.84|2925.14|2933.77|2926.07|2932.7|2925|34
1650294740000|2022-04-18 15:12:20|2933.21|2925.51|2932.27|2924.57|2933.21|2925.51|2931.75|2924.05|33
1650294750000|2022-04-18 15:12:30|2932.26|2924.56|2933.41|2925.71|2933.41|2925.71|2932.11|2924.41|33
1650294760000|2022-04-18 15:12:40|2933.46|2925.76|2933.2|2925.5|2933.46|2925.76|2933.16|2925.46|36
1650294770000|2022-04-18 15:12:50|2933.16|2925.46|2933.53|2925.83|2933.56|2925.86|2933.08|2925.38|28
1650294780000|2022-04-18 15:13:00|2933.44|2925.74|2932.95|2925.25|2933.62|2925.92|2932.95|2925.25|28
1650294790000|2022-04-18 15:13:10|2932.7|2925|2932.74|2925.04|2933.37|2925.67|2932.7|2925|30
1650294800000|2022-04-18 15:13:20|2932.76|2925.06|2932.96|2925.26|2933.11|2925.41|2932.65|2924.95|29
1650294810000|2022-04-18 15:13:30|2933|2925.3|2932.56|2924.86|2933|2925.3|2932.46|2924.76|30
1650294820000|2022-04-18 15:13:40|2932.65|2924.95|2931.73|2924.03|2932.7|2925|2931.3|2923.6|29
1650294830000|2022-04-18 15:13:50|2931.81|2924.11|2931.85|2924.15|2932.29|2924.59|2931.46|2923.76|29
1650294840000|2022-04-18 15:14:00|2931.87|2924.17|2932.68|2924.98|2932.69|2924.99|2931.87|2924.17|25
1650294850000|2022-04-18 15:14:10|2932.69|2924.99|2932.4|2924.7|2932.78|2925.08|2932.34|2924.64|16
1650294860000|2022-04-18 15:14:20|2932.39|2924.69|2932.33|2924.63|2932.41|2924.71|2932.28|2924.58|24
1650294870000|2022-04-18 15:14:30|2932.4|2924.7|2932.11|2924.41|2932.53|2924.83|2931.73|2924.03|26
1650294880000|2022-04-18 15:14:40|2932.25|2924.55|2931.74|2924.04|2932.31|2924.61|2931.74|2924.04|35
1650294890000|2022-04-18 15:14:50|2931.75|2924.05|2931.03|2923.33|2931.78|2924.08|2931.03|2923.33|29
1650294900000|2022-04-18 15:15:00|2931.27|2923.57|2929.77|2922.07|2931.53|2923.83|2929.33|2921.63|36
1650294910000|2022-04-18 15:15:10|2930.07|2922.37|2931.92|2924.22|2932.48|2924.78|2929.66|2921.96|35
1650294920000|2022-04-18 15:15:20|2931.89|2924.19|2931.44|2923.74|2932.27|2924.57|2931.44|2923.74|32
1650294930000|2022-04-18 15:15:30|2931.38|2923.68|2930.29|2922.59|2931.41|2923.71|2929.69|2921.99|39
1650294940000|2022-04-18 15:15:40|2930.33|2922.63|2929.8|2922.1|2930.33|2922.63|2929.66|2921.96|34
1650294950000|2022-04-18 15:15:50|2930.08|2922.38|2929.33|2921.63|2930.08|2922.38|2929.27|2921.57|36
1650294960000|2022-04-18 15:16:00|2929.32|2921.62|2930.67|2922.97|2930.88|2923.18|2928.99|2921.29|33
1650294970000|2022-04-18 15:16:10|2930.88|2923.18|2930.65|2922.95|2931.54|2923.84|2930.64|2922.94|27
1650294980000|2022-04-18 15:16:20|2930.64|2922.94|2930.67|2922.97|2930.9|2923.2|2930.17|2922.47|32
1650294990000|2022-04-18 15:16:30|2930.88|2923.18|2930.18|2922.48|2930.88|2923.18|2930.13|2922.43|33
1650295000000|2022-04-18 15:16:40|2930.37|2922.67|2930.58|2922.88|2930.61|2922.91|2930.19|2922.49|29
1650295010000|2022-04-18 15:16:50|2930.74|2923.04|2930.55|2922.85|2930.8|2923.1|2930.38|2922.68|35
1650295020000|2022-04-18 15:17:00|2930.45|2922.75|2929.62|2921.92|2930.55|2922.85|2929.42|2921.72|34
1650295030000|2022-04-18 15:17:10|2929.69|2921.99|2927.01|2919.31|2929.69|2921.99|2927.01|2919.31|35
1650295040000|2022-04-18 15:17:20|2927.35|2919.65|2927.04|2919.34|2927.64|2919.94|2927|2919.3|35
1650295050000|2022-04-18 15:17:30|2927|2919.3|2926.59|2918.89|2927.31|2919.61|2926.59|2918.89|32
1650295060000|2022-04-18 15:17:40|2926.83|2919.13|2925.63|2917.93|2926.83|2919.13|2925.63|2917.93|38
1650295070000|2022-04-18 15:17:50|2925.6|2917.9|2925.34|2917.64|2926|2918.3|2925.25|2917.55|37
1650295080000|2022-04-18 15:18:00|2925.18|2917.48|2924.89|2917.19|2925.45|2917.75|2924.47|2916.77|36
1650295090000|2022-04-18 15:18:10|2924.8|2917.1|2925.87|2918.17|2926.08|2918.38|2924.8|2917.1|32
1650295100000|2022-04-18 15:18:20|2925.7|2918|2926.43|2918.73|2926.6|2918.9|2925.7|2918|35
1650295110000|2022-04-18 15:18:30|2926.32|2918.62|2925.8|2918.1|2926.44|2918.74|2925.56|2917.86|32
1650295120000|2022-04-18 15:18:40|2925.67|2917.97|2925.37|2917.67|2925.77|2918.07|2925.37|2917.67|24
1650295130000|2022-04-18 15:18:50|2925.35|2917.65|2926.13|2918.43|2926.37|2918.67|2925.11|2917.41|37
1650295140000|2022-04-18 15:19:00|2926.11|2918.41|2925.69|2917.99|2926.16|2918.46|2925.21|2917.51|27
1650295150000|2022-04-18 15:19:10|2925.68|2917.98|2925.44|2917.74|2925.68|2917.98|2925.29|2917.59|28
1650295160000|2022-04-18 15:19:20|2925.38|2917.68|2925.4|2917.7|2925.93|2918.23|2925.38|2917.68|31
1650295170000|2022-04-18 15:19:30|2925.41|2917.71|2926.44|2918.74|2926.88|2919.18|2925.41|2917.71|39
1650295180000|2022-04-18 15:19:40|2926.74|2919.04|2926.05|2918.35|2926.74|2919.04|2925.7|2918|30
1650295190000|2022-04-18 15:19:50|2926.02|2918.32|2926.31|2918.61|2926.5|2918.8|2925.96|2918.26|22
1650295200000|2022-04-18 15:20:00|2926.33|2918.63|2926.41|2918.71|2926.54|2918.84|2925.93|2918.23|34
1650295210000|2022-04-18 15:20:10|2926.42|2918.72|2925.71|2918.01|2926.54|2918.84|2925.71|2918.01|29
1650295220000|2022-04-18 15:20:20|2925.91|2918.21|2926.69|2918.99|2926.9|2919.2|2925.88|2918.18|34
1650295230000|2022-04-18 15:20:30|2926.58|2918.88|2926.28|2918.58|2926.74|2919.04|2926.16|2918.46|31
1650295240000|2022-04-18 15:20:40|2926.29|2918.59|2926.58|2918.88|2926.85|2919.15|2926.22|2918.52|30
1650295250000|2022-04-18 15:20:50|2926.61|2918.91|2925.93|2918.23|2926.64|2918.94|2925.82|2918.12|35
1650295260000|2022-04-18 15:21:00|2925.85|2918.15|2925.96|2918.26|2926.05|2918.35|2925.67|2917.97|20
1650295270000|2022-04-18 15:21:10|2925.98|2918.28|2925.82|2918.12|2926.01|2918.31|2925.51|2917.81|32
1650295280000|2022-04-18 15:21:20|2925.83|2918.13|2925.8|2918.1|2925.85|2918.15|2925.4|2917.7|36
1650295290000|2022-04-18 15:21:30|2925.81|2918.11|2925.61|2917.91|2925.97|2918.27|2925.23|2917.53|30
1650295300000|2022-04-18 15:21:40|2925.6|2917.9|2925.01|2917.31|2925.6|2917.9|2924.69|2916.99|28
1650295310000|2022-04-18 15:21:50|2924.61|2916.91|2924.12|2916.42|2925.31|2917.61|2923.79|2916.09|37
1650295320000|2022-04-18 15:22:00|2924.13|2916.43|2923.86|2916.16|2924.53|2916.83|2923.64|2915.94|30
1650295330000|2022-04-18 15:22:10|2923.88|2916.18|2923.69|2915.99|2924.27|2916.57|2923.18|2915.48|31
1650295340000|2022-04-18 15:22:20|2923.72|2916.02|2923.82|2916.12|2924.22|2916.52|2923.61|2915.91|29
1650295350000|2022-04-18 15:22:30|2923.94|2916.24|2923.85|2916.15|2924.1|2916.4|2923.68|2915.98|33
1650295360000|2022-04-18 15:22:40|2923.83|2916.13|2923.93|2916.23|2924.32|2916.62|2923.78|2916.08|31
1650295370000|2022-04-18 15:22:50|2923.96|2916.26|2924.06|2916.36|2924.07|2916.37|2923.86|2916.16|32
1650295380000|2022-04-18 15:23:00|2924.07|2916.37|2923.77|2916.07|2924.1|2916.4|2923.76|2916.06|31
1650295390000|2022-04-18 15:23:10|2923.74|2916.04|2922.99|2915.29|2924.03|2916.33|2922.99|2915.29|30
1650295400000|2022-04-18 15:23:20|2922.85|2915.15|2921.61|2913.91|2922.85|2915.15|2920.9|2913.2|39
1650295410000|2022-04-18 15:23:30|2921.4|2913.7|2921.2|2913.5|2922.12|2914.42|2921.2|2913.5|30
1650295420000|2022-04-18 15:23:40|2921.16|2913.46|2920.68|2912.98|2921.23|2913.53|2920.56|2912.86|35
1650295430000|2022-04-18 15:23:50|2920.77|2913.07|2920.69|2912.99|2920.97|2913.27|2920.46|2912.76|36
1650295440000|2022-04-18 15:24:00|2920.75|2913.05|2918.14|2910.44|2920.84|2913.14|2918.14|2910.44|39
1650295450000|2022-04-18 15:24:10|2918.23|2910.53|2918.97|2911.27|2918.97|2911.27|2917.96|2910.26|38
1650295460000|2022-04-18 15:24:20|2918.96|2911.26|2919.25|2911.55|2919.57|2911.87|2918.36|2910.66|35
1650295470000|2022-04-18 15:24:30|2919.27|2911.57|2918.57|2910.87|2919.44|2911.74|2918.18|2910.48|29
1650295480000|2022-04-18 15:24:40|2918.56|2910.86|2917.93|2910.23|2919|2911.3|2917.71|2910.01|36
1650295490000|2022-04-18 15:24:50|2918.07|2910.37|2917.71|2910.01|2918.47|2910.77|2917.71|2910.01|30
1650295500000|2022-04-18 15:25:00|2918.03|2910.33|2917.71|2910.01|2918.08|2910.38|2917.38|2909.68|36
1650295510000|2022-04-18 15:25:10|2917.77|2910.07|2918.67|2910.97|2919.62|2911.92|2917.77|2910.07|30
1650295520000|2022-04-18 15:25:20|2918.72|2911.02|2919.28|2911.58|2919.28|2911.58|2918.52|2910.82|38
1650295530000|2022-04-18 15:25:30|2919.36|2911.66|2919.84|2912.14|2919.87|2912.17|2919.36|2911.66|26
1650295540000|2022-04-18 15:25:40|2919.88|2912.18|2919.91|2912.21|2920.02|2912.32|2919.73|2912.03|21
1650295550000|2022-04-18 15:25:50|2919.96|2912.26|2920.43|2912.73|2920.43|2912.73|2919.94|2912.24|29
1650295560000|2022-04-18 15:26:00|2920.41|2912.71|2922.28|2914.58|2922.62|2914.92|2920.41|2912.71|33
1650295570000|2022-04-18 15:26:10|2922.47|2914.77|2921.73|2914.03|2922.57|2914.87|2921.65|2913.95|33
1650295580000|2022-04-18 15:26:20|2921.69|2913.99|2922.03|2914.33|2922.1|2914.4|2921.68|2913.98|30
1650295590000|2022-04-18 15:26:30|2922.05|2914.35|2922.02|2914.32|2922.07|2914.37|2921.82|2914.12|31
1650295600000|2022-04-18 15:26:40|2921.91|2914.21|2921.51|2913.81|2922.02|2914.32|2921.39|2913.69|22
1650295610000|2022-04-18 15:26:50|2921.5|2913.8|2921.29|2913.59|2921.5|2913.8|2920.68|2912.98|31
1650295620000|2022-04-18 15:27:00|2921.3|2913.6|2921.46|2913.76|2921.97|2914.27|2920.93|2913.23|27
1650295630000|2022-04-18 15:27:10|2921.45|2913.75|2919.74|2912.04|2921.87|2914.17|2919.73|2912.03|34
1650295640000|2022-04-18 15:27:20|2919.76|2912.06|2919.41|2911.71|2920.23|2912.53|2919.28|2911.58|32
1650295650000|2022-04-18 15:27:30|2919.43|2911.73|2919.35|2911.65|2919.92|2912.22|2919.35|2911.65|33
1650295660000|2022-04-18 15:27:40|2919.36|2911.66|2918|2910.3|2919.7|2912|2918|2910.3|32
1650295670000|2022-04-18 15:27:50|2918.1|2910.4|2918.01|2910.31|2919.11|2911.41|2917.93|2910.23|32
1650295680000|2022-04-18 15:28:00|2918|2910.3|2918.27|2910.57|2918.55|2910.85|2917.74|2910.04|32
1650295690000|2022-04-18 15:28:10|2917.49|2909.79|2915.05|2907.35|2917.49|2909.79|2914.86|2907.16|37
1650295700000|2022-04-18 15:28:20|2915.04|2907.34|2916.46|2908.76|2916.46|2908.76|2914.39|2906.69|39
1650295710000|2022-04-18 15:28:30|2916.52|2908.82|2918.05|2910.35|2918.05|2910.35|2916.52|2908.82|34
1650295720000|2022-04-18 15:28:40|2917.91|2910.21|2920.39|2912.69|2920.61|2912.91|2917.86|2910.16|33
1650295730000|2022-04-18 15:28:50|2920.41|2912.71|2920.12|2912.42|2920.53|2912.83|2920.08|2912.38|28
1650295740000|2022-04-18 15:29:00|2920.15|2912.45|2920.75|2913.05|2921.04|2913.34|2920.15|2912.45|31
1650295750000|2022-04-18 15:29:10|2920.55|2912.85|2920.48|2912.78|2920.55|2912.85|2920.39|2912.69|14
1650295760000|2022-04-18 15:29:20|2920.47|2912.77|2920.44|2912.74|2920.49|2912.79|2920.4|2912.7|18
1650295770000|2022-04-18 15:29:30|2920.41|2912.71|2920.39|2912.69|2920.45|2912.75|2920.39|2912.69|11
1650295780000|2022-04-18 15:29:40|2920.37|2912.67|2920.05|2912.35|2920.44|2912.74|2919.91|2912.21|22
1650295790000|2022-04-18 15:29:50|2919.96|2912.26|2919.96|2912.26|2920.21|2912.51|2919.72|2912.02|24
1650295800000|2022-04-18 15:30:00|2919.73|2912.03|2920.18|2912.48|2920.19|2912.49|2919.71|2912.01|30
1650295810000|2022-04-18 15:30:10|2920.13|2912.43|2919.95|2912.25|2920.2|2912.5|2919.95|2912.25|22
1650295820000|2022-04-18 15:30:20|2920.17|2912.47|2920|2912.3|2920.23|2912.53|2919.54|2911.84|28
1650295830000|2022-04-18 15:30:30|2919.56|2911.86|2919.93|2912.23|2920.05|2912.35|2919.56|2911.86|20
1650295840000|2022-04-18 15:30:40|2919.6|2911.9|2920.8|2913.1|2921.01|2913.31|2919.6|2911.9|27
1650295850000|2022-04-18 15:30:50|2921.03|2913.33|2920.19|2912.49|2921.16|2913.46|2920.15|2912.45|32
1650295860000|2022-04-18 15:31:00|2920.18|2912.48|2920.58|2912.88|2920.67|2912.97|2919.56|2911.86|28
1650295870000|2022-04-18 15:31:10|2920.38|2912.68|2921.4|2913.7|2921.42|2913.72|2920.33|2912.63|35
1650295880000|2022-04-18 15:31:20|2921.46|2913.76|2921.34|2913.64|2921.54|2913.84|2921.1|2913.4|22
1650295890000|2022-04-18 15:31:30|2921.28|2913.58|2920.69|2912.99|2921.28|2913.58|2920.59|2912.89|25
1650295900000|2022-04-18 15:31:40|2920.68|2912.98|2921.03|2913.33|2921.12|2913.42|2920.55|2912.85|21
1650295910000|2022-04-18 15:31:50|2921.19|2913.49|2920.84|2913.14|2921.48|2913.78|2920.55|2912.85|35
1650295920000|2022-04-18 15:32:00|2920.77|2913.07|2920.99|2913.29|2921.42|2913.72|2920.77|2913.07|23
1650295930000|2022-04-18 15:32:10|2921.02|2913.32|2920.52|2912.82|2921.58|2913.88|2920.19|2912.49|30
1650295940000|2022-04-18 15:32:20|2920.9|2913.2|2920.6|2912.9|2921.39|2913.69|2920.47|2912.77|32
1650295950000|2022-04-18 15:32:30|2920.57|2912.87|2920.29|2912.59|2920.75|2913.05|2919.88|2912.18|30
1650295960000|2022-04-18 15:32:40|2919.88|2912.18|2919.48|2911.78|2920.29|2912.59|2919.36|2911.66|31
1650295970000|2022-04-18 15:32:50|2919.44|2911.74|2919.87|2912.17|2920.29|2912.59|2919.44|2911.74|21
1650295980000|2022-04-18 15:33:00|2919.81|2912.11|2918.57|2910.87|2920.1|2912.4|2918.57|2910.87|32
1650295990000|2022-04-18 15:33:10|2918.59|2910.89|2918.42|2910.72|2918.93|2911.23|2918.42|2910.72|31
1650296000000|2022-04-18 15:33:20|2918.46|2910.76|2918.84|2911.14|2919.23|2911.53|2918.46|2910.76|31
1650296010000|2022-04-18 15:33:30|2918.83|2911.13|2918.96|2911.26|2919.1|2911.4|2918.27|2910.57|29
1650296020000|2022-04-18 15:33:40|2918.33|2910.63|2918.03|2910.33|2918.96|2911.26|2917.97|2910.27|24
1650296030000|2022-04-18 15:33:50|2917.9|2910.2|2918.96|2911.26|2918.96|2911.26|2917.71|2910.01|34
1650296040000|2022-04-18 15:34:00|2918.06|2910.36|2916.89|2909.19|2918.06|2910.36|2916.86|2909.16|31
1650296050000|2022-04-18 15:34:10|2917.27|2909.57|2918.75|2911.05|2918.95|2911.25|2917.19|2909.49|36
1650296060000|2022-04-18 15:34:20|2918.4|2910.7|2917.49|2909.79|2918.69|2910.99|2917.19|2909.49|34
1650296070000|2022-04-18 15:34:30|2917|2909.3|2917.56|2909.86|2917.71|2910.01|2916.98|2909.28|36
1650296080000|2022-04-18 15:34:40|2917.51|2909.81|2917.91|2910.21|2918.14|2910.44|2917.4|2909.7|29
1650296090000|2022-04-18 15:34:50|2917.93|2910.23|2916.35|2908.65|2917.93|2910.23|2916.13|2908.43|31
1650296100000|2022-04-18 15:35:00|2916|2908.3|2915.29|2907.59|2916.58|2908.88|2914.94|2907.24|33
1650296110000|2022-04-18 15:35:10|2914.89|2907.19|2914.8|2907.1|2915.37|2907.67|2914.32|2906.62|34
1650296120000|2022-04-18 15:35:20|2914.84|2907.14|2914.86|2907.16|2915.09|2907.39|2914.57|2906.87|36
1650296130000|2022-04-18 15:35:30|2914.63|2906.93|2915.27|2907.57|2915.31|2907.61|2914.63|2906.93|36
1650296140000|2022-04-18 15:35:40|2915.2|2907.5|2915.04|2907.34|2915.31|2907.61|2915.04|2907.34|33
1650296150000|2022-04-18 15:35:50|2915.13|2907.43|2915.36|2907.66|2915.36|2907.66|2915.07|2907.37|30
1650296160000|2022-04-18 15:36:00|2915.78|2908.08|2916.33|2908.63|2916.35|2908.65|2915.66|2907.96|34
1650296170000|2022-04-18 15:36:10|2916.35|2908.65|2916.42|2908.72|2916.66|2908.96|2916.1|2908.4|33
1650296180000|2022-04-18 15:36:20|2916.36|2908.66|2915.16|2907.46|2916.51|2908.81|2915.15|2907.45|35
1650296190000|2022-04-18 15:36:30|2915.17|2907.47|2915.04|2907.34|2915.89|2908.19|2915.04|2907.34|34
1650296200000|2022-04-18 15:36:40|2915.01|2907.31|2915.18|2907.48|2915.43|2907.73|2914.9|2907.2|29
1650296210000|2022-04-18 15:36:50|2915.23|2907.53|2915.71|2908.01|2915.72|2908.02|2914.96|2907.26|30
1650296220000|2022-04-18 15:37:00|2915.61|2907.91|2915.32|2907.62|2915.7|2908|2915.29|2907.59|28
1650296230000|2022-04-18 15:37:10|2915.33|2907.63|2915.27|2907.57|2915.55|2907.85|2915.19|2907.49|26
1650296240000|2022-04-18 15:37:20|2915.36|2907.66|2915.58|2907.88|2915.63|2907.93|2915.13|2907.43|22
1650296250000|2022-04-18 15:37:30|2915.63|2907.93|2916.52|2908.82|2916.95|2909.25|2915.63|2907.93|34
1650296260000|2022-04-18 15:37:40|2916.41|2908.71|2916.15|2908.45|2916.49|2908.79|2916.09|2908.39|33
1650296270000|2022-04-18 15:37:50|2916.27|2908.57|2916.13|2908.43|2916.31|2908.61|2916.11|2908.41|32
1650296280000|2022-04-18 15:38:00|2916.08|2908.38|2915.82|2908.12|2916.1|2908.4|2915.32|2907.62|37
1650296290000|2022-04-18 15:38:10|2914.87|2907.17|2915.08|2907.38|2915.21|2907.51|2914.09|2906.39|36
1650296300000|2022-04-18 15:38:20|2915.15|2907.45|2914.51|2906.81|2915.15|2907.45|2914.48|2906.78|37
1650296310000|2022-04-18 15:38:30|2914.48|2906.78|2915.12|2907.42|2915.14|2907.44|2914.4|2906.7|34
1650296320000|2022-04-18 15:38:40|2915.11|2907.41|2914.92|2907.22|2915.21|2907.51|2914.85|2907.15|33
1650296330000|2022-04-18 15:38:50|2914.91|2907.21|2914.73|2907.03|2915.15|2907.45|2914.73|2907.03|23
1650296340000|2022-04-18 15:39:00|2914.7|2907|2914.69|2906.99|2914.98|2907.28|2914.65|2906.95|32
1650296350000|2022-04-18 15:39:10|2914.65|2906.95|2914.46|2906.76|2914.79|2907.09|2914.33|2906.63|32
1650296360000|2022-04-18 15:39:20|2914.37|2906.67|2913.12|2905.42|2914.53|2906.83|2913.12|2905.42|36
1650296370000|2022-04-18 15:39:30|2913.31|2905.61|2913.76|2906.06|2913.81|2906.11|2912.22|2904.52|38
1650296380000|2022-04-18 15:39:40|2913.84|2906.14|2913.57|2905.87|2914.24|2906.54|2913.2|2905.5|29
1650296390000|2022-04-18 15:39:50|2913.48|2905.78|2911.93|2904.23|2913.48|2905.78|2911.93|2904.23|38
1650296400000|2022-04-18 15:40:00|2912.12|2904.42|2910.23|2902.53|2912.46|2904.76|2910.23|2902.53|39
1650296410000|2022-04-18 15:40:10|2909.58|2901.88|2910.03|2902.33|2910.35|2902.65|2909.22|2901.52|39
1650296420000|2022-04-18 15:40:20|2909.89|2902.19|2910.28|2902.58|2910.33|2902.63|2909.47|2901.77|32
1650296430000|2022-04-18 15:40:30|2910.29|2902.59|2910.18|2902.48|2910.58|2902.88|2909.75|2902.05|33
1650296440000|2022-04-18 15:40:40|2910.07|2902.37|2909.93|2902.23|2910.09|2902.39|2909.86|2902.16|13
1650296450000|2022-04-18 15:40:50|2909.92|2902.22|2910.05|2902.35|2910.34|2902.64|2909.3|2901.6|25
1650296460000|2022-04-18 15:41:00|2910.34|2902.64|2909.99|2902.29|2910.34|2902.64|2909.72|2902.02|22
1650296470000|2022-04-18 15:41:10|2910.01|2902.31|2910.54|2902.84|2910.56|2902.86|2909.93|2902.23|22
1650296480000|2022-04-18 15:41:20|2910.58|2902.88|2910.75|2903.05|2911.75|2904.05|2910.58|2902.88|29
1650296490000|2022-04-18 15:41:30|2910.76|2903.06|2911.38|2903.68|2911.43|2903.73|2910.76|2903.06|23
1650296500000|2022-04-18 15:41:40|2911.4|2903.7|2911.65|2903.95|2911.75|2904.05|2911.4|2903.7|18
1650296510000|2022-04-18 15:41:50|2911.73|2904.03|2912.62|2904.92|2912.62|2904.92|2911.73|2904.03|24
1650296520000|2022-04-18 15:42:00|2912.72|2905.02|2913.1|2905.4|2913.47|2905.77|2912.64|2904.94|34
1650296530000|2022-04-18 15:42:10|2913.14|2905.44|2913.71|2906.01|2914.03|2906.33|2912.76|2905.06|36
1650296540000|2022-04-18 15:42:20|2913.68|2905.98|2912.86|2905.16|2913.97|2906.27|2912.76|2905.06|31
1650296550000|2022-04-18 15:42:30|2912.91|2905.21|2913.59|2905.89|2913.6|2905.9|2912.91|2905.21|35
1650296560000|2022-04-18 15:42:40|2913.63|2905.93|2914.04|2906.34|2914.04|2906.34|2913.48|2905.78|25
1650296570000|2022-04-18 15:42:50|2914.03|2906.33|2913.29|2905.59|2914.03|2906.33|2912.78|2905.08|35
1650296580000|2022-04-18 15:43:00|2913.31|2905.61|2914.86|2907.16|2915.11|2907.41|2913.31|2905.61|32
1650296590000|2022-04-18 15:43:10|2914.82|2907.12|2915.46|2907.76|2915.46|2907.76|2914.81|2907.11|26
1650296600000|2022-04-18 15:43:20|2915.55|2907.85|2915.73|2908.03|2916.22|2908.52|2915.54|2907.84|34
1650296610000|2022-04-18 15:43:30|2916.1|2908.4|2916.27|2908.57|2916.96|2909.26|2915.53|2907.83|34
1650296620000|2022-04-18 15:43:40|2916.64|2908.94|2917.33|2909.63|2917.35|2909.65|2916.18|2908.48|35
1650296630000|2022-04-18 15:43:50|2917.1|2909.4|2917.48|2909.78|2917.7|2910|2917.01|2909.31|35
1650296640000|2022-04-18 15:44:00|2917.3|2909.6|2917.45|2909.75|2917.71|2910.01|2917.23|2909.53|32
1650296650000|2022-04-18 15:44:10|2917.34|2909.64|2917.63|2909.93|2918.02|2910.32|2917.34|2909.64|34
1650296660000|2022-04-18 15:44:20|2917.52|2909.82|2918.33|2910.63|2918.82|2911.12|2917.52|2909.82|34
1650296670000|2022-04-18 15:44:30|2918.3|2910.6|2917.61|2909.91|2918.31|2910.61|2917.49|2909.79|29
1650296680000|2022-04-18 15:44:40|2917.63|2909.93|2917.46|2909.76|2917.63|2909.93|2917.36|2909.66|28
1650296690000|2022-04-18 15:44:50|2917.57|2909.87|2917.3|2909.6|2917.57|2909.87|2917.11|2909.41|27
1650296700000|2022-04-18 15:45:00|2917.24|2909.54|2917.93|2910.23|2917.93|2910.23|2916|2908.3|34
1650296710000|2022-04-18 15:45:10|2917.99|2910.29|2917.52|2909.82|2917.99|2910.29|2917.52|2909.82|23
1650296720000|2022-04-18 15:45:20|2917.53|2909.83|2917.06|2909.36|2917.7|2910|2916.9|2909.2|35
1650296730000|2022-04-18 15:45:30|2917.03|2909.33|2916.65|2908.95|2917.54|2909.84|2916.35|2908.65|35
1650296740000|2022-04-18 15:45:40|2916.37|2908.67|2916.28|2908.58|2916.87|2909.17|2916|2908.3|36
1650296750000|2022-04-18 15:45:50|2916.27|2908.57|2916.34|2908.64|2916.39|2908.69|2915.99|2908.29|31
1650296760000|2022-04-18 15:46:00|2917.04|2909.34|2916.96|2909.26|2917.56|2909.86|2916.94|2909.24|36
1650296770000|2022-04-18 15:46:10|2917|2909.3|2916.72|2909.02|2917|2909.3|2916.48|2908.78|33
1650296780000|2022-04-18 15:46:20|2916.69|2908.99|2917.44|2909.74|2917.47|2909.77|2916.69|2908.99|22
1650296790000|2022-04-18 15:46:30|2917.4|2909.7|2918.48|2910.78|2918.57|2910.87|2917.4|2909.7|28
1650296800000|2022-04-18 15:46:40|2918.88|2911.18|2919.61|2911.91|2919.64|2911.94|2918.64|2910.94|35
1650296810000|2022-04-18 15:46:50|2919.63|2911.93|2920.06|2912.36|2920.16|2912.46|2919.55|2911.85|26
1650296820000|2022-04-18 15:47:00|2919.63|2911.93|2918.78|2911.08|2919.81|2912.11|2918.55|2910.85|35
1650296830000|2022-04-18 15:47:10|2918.79|2911.09|2918.63|2910.93|2918.79|2911.09|2918.43|2910.73|21
1650296840000|2022-04-18 15:47:20|2918.34|2910.64|2918.31|2910.61|2918.69|2910.99|2918.31|2910.61|28
1650296850000|2022-04-18 15:47:30|2918.3|2910.6|2918.26|2910.56|2918.75|2911.05|2918.04|2910.34|28
1650296860000|2022-04-18 15:47:40|2917.9|2910.2|2917.41|2909.71|2918.43|2910.73|2917.24|2909.54|33
1650296870000|2022-04-18 15:47:50|2917.97|2910.27|2917.95|2910.25|2918.34|2910.64|2917.91|2910.21|34
1650296880000|2022-04-18 15:48:00|2917.97|2910.27|2917.73|2910.03|2917.97|2910.27|2917.19|2909.49|37
1650296890000|2022-04-18 15:48:10|2917.64|2909.94|2915.29|2907.59|2917.64|2909.94|2915.28|2907.58|38
1650296900000|2022-04-18 15:48:20|2915.13|2907.43|2914.98|2907.28|2915.23|2907.53|2914.11|2906.41|37
1650296910000|2022-04-18 15:48:30|2914.58|2906.88|2914.6|2906.9|2915.14|2907.44|2914.26|2906.56|34
1650296920000|2022-04-18 15:48:40|2914.41|2906.71|2913.75|2906.05|2914.41|2906.71|2913.49|2905.79|36
1650296930000|2022-04-18 15:48:50|2913.81|2906.11|2913.56|2905.86|2914|2906.3|2913.55|2905.85|31
1650296940000|2022-04-18 15:49:00|2913.62|2905.92|2913.74|2906.04|2913.8|2906.1|2913.48|2905.78|20
1650296950000|2022-04-18 15:49:10|2913.62|2905.92|2913.01|2905.31|2913.79|2906.09|2913.01|2905.31|27
1650296960000|2022-04-18 15:49:20|2913.17|2905.47|2913.37|2905.67|2913.43|2905.73|2912.91|2905.21|26
1650296970000|2022-04-18 15:49:30|2913.34|2905.64|2914.41|2906.71|2914.41|2906.71|2913.23|2905.53|30
1650296980000|2022-04-18 15:49:40|2914.55|2906.85|2914.44|2906.74|2914.6|2906.9|2914.39|2906.69|32
1650296990000|2022-04-18 15:49:50|2914.51|2906.81|2914.07|2906.37|2914.52|2906.82|2913.99|2906.29|30
1650297000000|2022-04-18 15:50:00|2914.11|2906.41|2913.72|2906.02|2914.17|2906.47|2913.72|2906.02|32
1650297010000|2022-04-18 15:50:10|2913.83|2906.13|2914.8|2907.1|2914.8|2907.1|2913.81|2906.11|27
1650297020000|2022-04-18 15:50:20|2914.82|2907.12|2915.15|2907.45|2915.18|2907.48|2914.82|2907.12|15
1650297030000|2022-04-18 15:50:30|2915.16|2907.46|2915.14|2907.44|2916.7|2909|2914.7|2907|37
1650297040000|2022-04-18 15:50:40|2914.78|2907.08|2914.88|2907.18|2915.3|2907.6|2914.58|2906.88|35
1650297050000|2022-04-18 15:50:50|2914.83|2907.13|2914.75|2907.05|2915.1|2907.4|2914.75|2907.05|28
1650297060000|2022-04-18 15:51:00|2914.77|2907.07|2914.66|2906.96|2914.83|2907.13|2914.63|2906.93|24
1650297070000|2022-04-18 15:51:10|2914.74|2907.04|2915.66|2907.96|2915.93|2908.23|2914.7|2907|29
1650297080000|2022-04-18 15:51:20|2915.55|2907.85|2915.84|2908.14|2916.28|2908.58|2915.53|2907.83|34
1650297090000|2022-04-18 15:51:30|2915.7|2908|2914.94|2907.24|2916.09|2908.39|2914.9|2907.2|35
1650297100000|2022-04-18 15:51:40|2914.87|2907.17|2915.23|2907.53|2915.29|2907.59|2914.79|2907.09|22
1650297110000|2022-04-18 15:51:50|2915.18|2907.48|2915.5|2907.8|2915.69|2907.99|2915.09|2907.39|27
1650297120000|2022-04-18 15:52:00|2915.26|2907.56|2915.5|2907.8|2915.79|2908.09|2915.26|2907.56|32
1650297130000|2022-04-18 15:52:10|2915.49|2907.79|2915.56|2907.86|2915.59|2907.89|2915.32|2907.62|31
1650297140000|2022-04-18 15:52:20|2915.47|2907.77|2914.97|2907.27|2915.65|2907.95|2914.97|2907.27|31
1650297150000|2022-04-18 15:52:30|2914.91|2907.21|2915.45|2907.75|2915.53|2907.83|2914.8|2907.1|34
1650297160000|2022-04-18 15:52:40|2915.46|2907.76|2916.46|2908.76|2916.83|2909.13|2915.46|2907.76|34
1650297170000|2022-04-18 15:52:50|2916.58|2908.88|2916.63|2908.93|2916.7|2909|2916.29|2908.59|32
1650297180000|2022-04-18 15:53:00|2916.6|2908.9|2917.06|2909.36|2917.3|2909.6|2916.57|2908.87|27
1650297190000|2022-04-18 15:53:10|2917.14|2909.44|2917.25|2909.55|2917.28|2909.58|2916.95|2909.25|33
1650297200000|2022-04-18 15:53:20|2917.29|2909.59|2917.02|2909.32|2917.29|2909.59|2917|2909.3|25
1650297210000|2022-04-18 15:53:30|2917|2909.3|2917.2|2909.5|2917.25|2909.55|2916.53|2908.83|35
1650297220000|2022-04-18 15:53:40|2917.22|2909.52|2917.32|2909.62|2917.33|2909.63|2917.12|2909.42|26
1650297230000|2022-04-18 15:53:50|2917.31|2909.61|2916.69|2908.99|2917.31|2909.61|2916.04|2908.34|33
1650297240000|2022-04-18 15:54:00|2916.57|2908.87|2915.49|2907.79|2916.67|2908.97|2914.99|2907.29|32
1650297250000|2022-04-18 15:54:10|2915.44|2907.74|2915.28|2907.58|2915.62|2907.92|2915.15|2907.45|27
1650297260000|2022-04-18 15:54:20|2915.18|2907.48|2915.34|2907.64|2915.39|2907.69|2915.18|2907.48|23
1650297270000|2022-04-18 15:54:30|2915.4|2907.7|2915.3|2907.6|2915.59|2907.89|2915.16|2907.46|24
1650297280000|2022-04-18 15:54:40|2915.25|2907.55|2916.05|2908.35|2916.05|2908.35|2915.21|2907.51|35
1650297290000|2022-04-18 15:54:50|2916.1|2908.4|2916.11|2908.41|2916.45|2908.75|2916.04|2908.34|33
1650297300000|2022-04-18 15:55:00|2916.1|2908.4|2917.09|2909.39|2917.25|2909.55|2915.7|2908|35
1650297310000|2022-04-18 15:55:10|2917.01|2909.31|2916.26|2908.56|2917.01|2909.31|2915.67|2907.97|33
1650297320000|2022-04-18 15:55:20|2916.23|2908.53|2915.71|2908.01|2916.34|2908.64|2915.71|2908.01|33
1650297330000|2022-04-18 15:55:30|2915.64|2907.94|2915.25|2907.55|2915.74|2908.04|2915.23|2907.53|29
1650297340000|2022-04-18 15:55:40|2915.29|2907.59|2915.26|2907.56|2915.29|2907.59|2915.26|2907.56|4
1650297350000|2022-04-18 15:55:50|2915.27|2907.57|2915.34|2907.64|2915.6|2907.9|2915.26|2907.56|23
1650297360000|2022-04-18 15:56:00|2915.52|2907.82|2915.19|2907.49|2915.62|2907.92|2915.19|2907.49|25
1650297370000|2022-04-18 15:56:10|2915.18|2907.48|2915.48|2907.78|2915.52|2907.82|2915.12|2907.42|32
1650297380000|2022-04-18 15:56:20|2915.51|2907.81|2915.85|2908.15|2915.85|2908.15|2915.32|2907.62|28
1650297390000|2022-04-18 15:56:30|2915.99|2908.29|2916.02|2908.32|2916.33|2908.63|2915.41|2907.71|33
1650297400000|2022-04-18 15:56:40|2916.04|2908.34|2915.92|2908.22|2916.32|2908.62|2915.45|2907.75|34
1650297410000|2022-04-18 15:56:50|2915.9|2908.2|2916.12|2908.42|2916.21|2908.51|2915.88|2908.18|22
1650297420000|2022-04-18 15:57:00|2916.19|2908.49|2915.96|2908.26|2916.38|2908.68|2915.32|2907.62|36
1650297430000|2022-04-18 15:57:10|2915.98|2908.28|2915.94|2908.24|2915.98|2908.28|2915.31|2907.61|35
1650297440000|2022-04-18 15:57:20|2915.95|2908.25|2915.87|2908.17|2916.23|2908.53|2915.43|2907.73|36
1650297450000|2022-04-18 15:57:30|2916.07|2908.37|2916.22|2908.52|2916.41|2908.71|2916.02|2908.32|30
1650297460000|2022-04-18 15:57:40|2916.15|2908.45|2916.02|2908.32|2916.23|2908.53|2915.53|2907.83|32
1650297470000|2022-04-18 15:57:50|2915.61|2907.91|2916.24|2908.54|2916.24|2908.54|2915.59|2907.89|24
1650297480000|2022-04-18 15:58:00|2916.26|2908.56|2915.61|2907.91|2916.35|2908.65|2915.1|2907.4|29
1650297490000|2022-04-18 15:58:10|2915.62|2907.92|2915.82|2908.12|2916.02|2908.32|2915.28|2907.58|31
1650297500000|2022-04-18 15:58:20|2915.81|2908.11|2916.33|2908.63|2916.4|2908.7|2915.81|2908.11|31
1650297510000|2022-04-18 15:58:30|2916.19|2908.49|2917.85|2910.15|2917.97|2910.27|2916.11|2908.41|34
1650297520000|2022-04-18 15:58:40|2917.78|2910.08|2917.75|2910.05|2917.78|2910.08|2917.39|2909.69|28
1650297530000|2022-04-18 15:58:50|2917.97|2910.27|2918.57|2910.87|2918.58|2910.88|2917.97|2910.27|33
1650297540000|2022-04-18 15:59:00|2918.58|2910.88|2919.21|2911.51|2919.79|2912.09|2918.54|2910.84|28
1650297550000|2022-04-18 15:59:10|2919.24|2911.54|2919.41|2911.71|2919.87|2912.17|2919.19|2911.49|31
1650297560000|2022-04-18 15:59:20|2919.42|2911.72|2919.19|2911.49|2919.42|2911.72|2918.78|2911.08|30
1650297570000|2022-04-18 15:59:30|2919.18|2911.48|2919.2|2911.5|2919.51|2911.81|2918.97|2911.27|32
1650297580000|2022-04-18 15:59:40|2919.18|2911.48|2919.53|2911.83|2919.53|2911.83|2918.72|2911.02|29
1650297590000|2022-04-18 15:59:50|2919.55|2911.85|2918.48|2910.78|2919.6|2911.9|2918.48|2910.78|31
1650297600000|2022-04-18 16:00:00|2918.86|2911.16|2919.12|2911.42|2919.6|2911.9|2918.6|2910.9|31
1650297610000|2022-04-18 16:00:10|2919.11|2911.41|2919.69|2911.99|2919.92|2912.22|2918.97|2911.27|28
1650297620000|2022-04-18 16:00:20|2918.9|2911.2|2919.62|2911.92|2919.87|2912.17|2918.9|2911.2|32
1650297630000|2022-04-18 16:00:30|2919.76|2912.06|2920.51|2912.81|2920.51|2912.81|2919.42|2911.72|25
1650297640000|2022-04-18 16:00:40|2920.41|2912.71|2920.64|2912.94|2921.12|2913.42|2920.41|2912.71|33
1650297650000|2022-04-18 16:00:50|2920.62|2912.92|2920.96|2913.26|2921.06|2913.36|2920.28|2912.58|38
1650297660000|2022-04-18 16:01:00|2920.99|2913.29|2921.04|2913.34|2921.82|2914.12|2920.95|2913.25|28
1650297670000|2022-04-18 16:01:10|2921.19|2913.49|2921.11|2913.41|2921.63|2913.93|2920.72|2913.02|34
1650297680000|2022-04-18 16:01:20|2921.03|2913.33|2920.95|2913.25|2921.03|2913.33|2920.33|2912.63|34
1650297690000|2022-04-18 16:01:30|2920.94|2913.24|2920.52|2912.82|2920.94|2913.24|2920.1|2912.4|26
1650297700000|2022-04-18 16:01:40|2920.38|2912.68|2919.95|2912.25|2920.53|2912.83|2919.53|2911.83|27
1650297710000|2022-04-18 16:01:50|2919.94|2912.24|2920.31|2912.61|2920.38|2912.68|2919.94|2912.24|32
1650297720000|2022-04-18 16:02:00|2920.33|2912.63|2920.4|2912.7|2920.55|2912.85|2920.26|2912.56|29
1650297730000|2022-04-18 16:02:10|2920.41|2912.71|2919.73|2912.03|2920.58|2912.88|2919.73|2912.03|24
1650297740000|2022-04-18 16:02:20|2919.74|2912.04|2919.69|2911.99|2919.74|2912.04|2919.49|2911.79|17
1650297750000|2022-04-18 16:02:30|2918.6|2910.9|2918.25|2910.55|2918.88|2911.18|2918.25|2910.55|18
1650297760000|2022-04-18 16:02:40|2917.97|2910.27|2918.12|2910.42|2918.28|2910.58|2917.97|2910.27|28
1650297770000|2022-04-18 16:02:50|2918.13|2910.43|2918.2|2910.5|2918.49|2910.79|2917.14|2909.44|38
1650297780000|2022-04-18 16:03:00|2918.03|2910.33|2918.04|2910.34|2918.33|2910.63|2917.95|2910.25|30
1650297790000|2022-04-18 16:03:10|2917.8|2910.1|2918.62|2910.92|2918.77|2911.07|2917.46|2909.76|37
1650297800000|2022-04-18 16:03:20|2918.69|2910.99|2918.76|2911.06|2919.05|2911.35|2918.23|2910.53|30
1650297810000|2022-04-18 16:03:30|2918.85|2911.15|2920.54|2912.84|2920.55|2912.85|2918.76|2911.06|31
1650297820000|2022-04-18 16:03:40|2920.57|2912.87|2920.63|2912.93|2920.96|2913.26|2920.52|2912.82|31
1650297830000|2022-04-18 16:03:50|2920.7|2913|2920.03|2912.33|2920.7|2913|2919.99|2912.29|25
1650297840000|2022-04-18 16:04:00|2920.02|2912.32|2918.9|2911.2|2920.02|2912.32|2918.9|2911.2|30
1650297850000|2022-04-18 16:04:10|2919.16|2911.46|2918.33|2910.63|2919.16|2911.46|2917.51|2909.81|38
1650297860000|2022-04-18 16:04:20|2918.56|2910.86|2917.51|2909.81|2918.67|2910.97|2917.46|2909.76|31
1650297870000|2022-04-18 16:04:30|2917.52|2909.82|2917.96|2910.26|2918.28|2910.58|2917.48|2909.78|31
1650297880000|2022-04-18 16:04:40|2917.9|2910.2|2918.11|2910.41|2918.43|2910.73|2917.59|2909.89|31
1650297890000|2022-04-18 16:04:50|2918.13|2910.43|2917.5|2909.8|2918.26|2910.56|2917.38|2909.68|32
1650297900000|2022-04-18 16:05:00|2917.53|2909.83|2917.97|2910.27|2918.21|2910.51|2917.49|2909.79|33
1650297910000|2022-04-18 16:05:10|2918.11|2910.41|2917.73|2910.03|2918.13|2910.43|2917.73|2910.03|17
1650297920000|2022-04-18 16:05:20|2917.74|2910.04|2917.48|2909.78|2917.77|2910.07|2917.23|2909.53|30
1650297930000|2022-04-18 16:05:30|2917.46|2909.76|2917.01|2909.31|2917.49|2909.79|2916.96|2909.26|29
1650297940000|2022-04-18 16:05:40|2917|2909.3|2915.52|2907.82|2917.29|2909.59|2915.37|2907.67|36
1650297950000|2022-04-18 16:05:50|2915.35|2907.65|2915.8|2908.1|2916.43|2908.73|2915.32|2907.62|32
1650297960000|2022-04-18 16:06:00|2915.86|2908.16|2915.92|2908.22|2916.12|2908.42|2915.78|2908.08|33
1650297970000|2022-04-18 16:06:10|2915.91|2908.21|2917.33|2909.63|2917.46|2909.76|2915.9|2908.2|32
1650297980000|2022-04-18 16:06:20|2917.03|2909.33|2918.61|2910.91|2918.96|2911.26|2917.03|2909.33|38
1650297990000|2022-04-18 16:06:30|2918.49|2910.79|2918.87|2911.17|2918.87|2911.17|2917.89|2910.19|36
1650298000000|2022-04-18 16:06:40|2918.76|2911.06|2918.58|2910.88|2918.89|2911.19|2918.45|2910.75|33
1650298010000|2022-04-18 16:06:50|2918.57|2910.87|2918.8|2911.1|2918.8|2911.1|2918.47|2910.77|29
1650298020000|2022-04-18 16:07:00|2918.42|2910.72|2919.3|2911.6|2919.3|2911.6|2918.41|2910.71|39
1650298030000|2022-04-18 16:07:10|2919.37|2911.67|2919.27|2911.57|2919.84|2912.14|2919.27|2911.57|35
1650298040000|2022-04-18 16:07:20|2919.03|2911.33|2917.94|2910.24|2919.33|2911.63|2917.94|2910.24|34
1650298050000|2022-04-18 16:07:30|2917.95|2910.25|2918.06|2910.36|2918.12|2910.42|2917.8|2910.1|32
1650298060000|2022-04-18 16:07:40|2918.27|2910.57|2918.24|2910.54|2918.93|2911.23|2918.02|2910.32|38
1650298070000|2022-04-18 16:07:50|2918.3|2910.6|2917.56|2909.86|2918.3|2910.6|2917.4|2909.7|29
1650298080000|2022-04-18 16:08:00|2917.58|2909.88|2917.51|2909.81|2917.78|2910.08|2917.33|2909.63|37
1650298090000|2022-04-18 16:08:10|2917.49|2909.79|2916.93|2909.23|2917.78|2910.08|2916.77|2909.07|24
1650298100000|2022-04-18 16:08:20|2916.83|2909.13|2916.95|2909.25|2917.71|2910.01|2916.18|2908.48|33
1650298110000|2022-04-18 16:08:30|2917.22|2909.52|2917.85|2910.15|2917.93|2910.23|2916.9|2909.2|26
1650298120000|2022-04-18 16:08:40|2917.8|2910.1|2917.78|2910.08|2917.93|2910.23|2916.8|2909.1|32
1650298130000|2022-04-18 16:08:50|2917.27|2909.57|2916.88|2909.18|2917.72|2910.02|2916.67|2908.97|26
1650298140000|2022-04-18 16:09:00|2916.93|2909.23|2916.03|2908.33|2917.08|2909.38|2915.98|2908.28|30
1650298150000|2022-04-18 16:09:10|2916.06|2908.36|2916.15|2908.45|2916.16|2908.46|2916|2908.3|30
1650298160000|2022-04-18 16:09:20|2916.26|2908.56|2916.79|2909.09|2916.79|2909.09|2916.12|2908.42|24
1650298170000|2022-04-18 16:09:30|2916.73|2909.03|2916.21|2908.51|2916.73|2909.03|2916.14|2908.44|22
1650298180000|2022-04-18 16:09:40|2916.24|2908.54|2916.66|2908.96|2916.81|2909.11|2915.94|2908.24|33
1650298190000|2022-04-18 16:09:50|2916.63|2908.93|2916.64|2908.94|2916.74|2909.04|2915.71|2908.01|29
1650298200000|2022-04-18 16:10:00|2916.63|2908.93|2917.3|2909.6|2917.3|2909.6|2915.86|2908.16|26
1650298210000|2022-04-18 16:10:10|2917.29|2909.59|2916.79|2909.09|2917.7|2910|2916.25|2908.55|36
1650298220000|2022-04-18 16:10:20|2916.85|2909.15|2916.99|2909.29|2917.65|2909.95|2916.85|2909.15|32
1650298230000|2022-04-18 16:10:30|2917.01|2909.31|2916.39|2908.69|2917.56|2909.86|2916.39|2908.69|28
1650298240000|2022-04-18 16:10:40|2916.93|2909.23|2916.65|2908.95|2916.93|2909.23|2916.31|2908.61|17
1650298250000|2022-04-18 16:10:50|2916.34|2908.64|2915.63|2907.93|2916.73|2909.03|2915.54|2907.84|26
1650298260000|2022-04-18 16:11:00|2914.82|2907.12|2913.63|2905.93|2916.68|2908.98|2913.63|2905.93|36
1650298270000|2022-04-18 16:11:10|2913.58|2905.88|2910.55|2902.85|2913.89|2906.19|2910.42|2902.72|37
1650298280000|2022-04-18 16:11:20|2910.59|2902.89|2909.91|2902.21|2911.59|2903.89|2909.29|2901.59|37
1650298290000|2022-04-18 16:11:30|2909.89|2902.19|2906.47|2898.77|2910.21|2902.51|2906.47|2898.77|38
1650298300000|2022-04-18 16:11:40|2906.54|2898.84|2905.51|2897.81|2907.54|2899.84|2905.51|2897.81|37
1650298310000|2022-04-18 16:11:50|2904.57|2896.87|2903.74|2896.04|2905.54|2897.84|2903.15|2895.45|39
1650298320000|2022-04-18 16:12:00|2903.76|2896.06|2902.22|2894.52|2904.41|2896.71|2902.22|2894.52|37
1650298330000|2022-04-18 16:12:10|2901.58|2893.88|2901.02|2893.32|2902.35|2894.65|2900.85|2893.15|37
1650298340000|2022-04-18 16:12:20|2901.06|2893.36|2901.59|2893.89|2902.45|2894.75|2901.02|2893.32|37
1650298350000|2022-04-18 16:12:30|2901.33|2893.63|2901.97|2894.27|2902.31|2894.61|2901.08|2893.38|37
1650298360000|2022-04-18 16:12:40|2901.96|2894.26|2902.28|2894.58|2902.79|2895.09|2901.65|2893.95|37
1650298370000|2022-04-18 16:12:50|2902.29|2894.59|2903.72|2896.02|2903.88|2896.18|2902.23|2894.53|31
1650298380000|2022-04-18 16:13:00|2903.69|2895.99|2903.71|2896.01|2903.8|2896.1|2903.45|2895.75|32
1650298390000|2022-04-18 16:13:10|2903.77|2896.07|2903.13|2895.43|2904.97|2897.27|2903.08|2895.38|37
1650298400000|2022-04-18 16:13:20|2903.11|2895.41|2903.64|2895.94|2904.25|2896.55|2903.11|2895.41|32
1650298410000|2022-04-18 16:13:30|2903.66|2895.96|2902.54|2894.84|2903.81|2896.11|2902.5|2894.8|34
1650298420000|2022-04-18 16:13:40|2902.62|2894.92|2902.99|2895.29|2903.74|2896.04|2902.27|2894.57|33
1650298430000|2022-04-18 16:13:50|2903.06|2895.36|2903.64|2895.94|2903.93|2896.23|2902.82|2895.12|27
1650298440000|2022-04-18 16:14:00|2903.63|2895.93|2903.2|2895.5|2903.75|2896.05|2902.84|2895.14|37
1650298450000|2022-04-18 16:14:10|2902.98|2895.28|2901.07|2893.37|2903.15|2895.45|2900.65|2892.95|35
1650298460000|2022-04-18 16:14:20|2901.41|2893.71|2901.86|2894.16|2901.88|2894.18|2901.01|2893.31|30
1650298470000|2022-04-18 16:14:30|2901.88|2894.18|2903.04|2895.34|2903.04|2895.34|2901.88|2894.18|34
1650298480000|2022-04-18 16:14:40|2903.1|2895.4|2903.09|2895.39|2903.17|2895.47|2902.64|2894.94|28
1650298490000|2022-04-18 16:14:50|2903.04|2895.34|2902.64|2894.94|2903.13|2895.43|2902.59|2894.89|27
1650298500000|2022-04-18 16:15:00|2902.49|2894.79|2901.49|2893.79|2902.92|2895.22|2901.43|2893.73|31
1650298510000|2022-04-18 16:15:10|2901.56|2893.86|2901.59|2893.89|2902.33|2894.63|2901.5|2893.8|31
1650298520000|2022-04-18 16:15:20|2901.49|2893.79|2900.91|2893.21|2901.92|2894.22|2899.73|2892.03|36
1650298530000|2022-04-18 16:15:30|2900.8|2893.1|2900.84|2893.14|2901.23|2893.53|2900.32|2892.62|34
1650298540000|2022-04-18 16:15:40|2900.91|2893.21|2900.4|2892.7|2901.02|2893.32|2900.28|2892.58|33
1650298550000|2022-04-18 16:15:50|2900.41|2892.71|2900.49|2892.79|2900.66|2892.96|2900.21|2892.51|35
1650298560000|2022-04-18 16:16:00|2900.36|2892.66|2903.22|2895.52|2903.26|2895.56|2900.15|2892.45|32
1650298570000|2022-04-18 16:16:10|2903.56|2895.86|2903.39|2895.69|2905.22|2897.52|2903.04|2895.34|37
1650298580000|2022-04-18 16:16:20|2903.33|2895.63|2905.78|2898.08|2905.78|2898.08|2902.72|2895.02|38
1650298590000|2022-04-18 16:16:30|2905.79|2898.09|2907.95|2900.25|2907.95|2900.25|2905.71|2898.01|39
1650298600000|2022-04-18 16:16:40|2907.97|2900.27|2910.5|2902.8|2910.5|2902.8|2907.97|2900.27|37
1650298610000|2022-04-18 16:16:50|2910.51|2902.81|2909.39|2901.69|2910.55|2902.85|2909.3|2901.6|37
1650298620000|2022-04-18 16:17:00|2909.34|2901.64|2907.94|2900.24|2909.34|2901.64|2907.94|2900.24|36
1650298630000|2022-04-18 16:17:10|2907.96|2900.26|2907.68|2899.98|2908.04|2900.34|2907.55|2899.85|38
1650298640000|2022-04-18 16:17:20|2907.37|2899.67|2906.73|2899.03|2907.37|2899.67|2906.62|2898.92|32
1650298650000|2022-04-18 16:17:30|2906.77|2899.07|2906.88|2899.18|2906.95|2899.25|2906.62|2898.92|31
1650298660000|2022-04-18 16:17:40|2906.89|2899.19|2908.16|2900.46|2908.71|2901.01|2906.84|2899.14|36
1650298670000|2022-04-18 16:17:50|2908.15|2900.45|2909.37|2901.67|2909.67|2901.97|2908.15|2900.45|36
1650298680000|2022-04-18 16:18:00|2909.51|2901.81|2910.17|2902.47|2910.63|2902.93|2909.11|2901.41|30
1650298690000|2022-04-18 16:18:10|2910.44|2902.74|2910.65|2902.95|2911.18|2903.48|2909.86|2902.16|36
1650298700000|2022-04-18 16:18:20|2910.57|2902.87|2911.98|2904.28|2912.09|2904.39|2910.26|2902.56|34
1650298710000|2022-04-18 16:18:30|2912.23|2904.53|2912.54|2904.84|2913.13|2905.43|2912.22|2904.52|34
1650298720000|2022-04-18 16:18:40|2912.52|2904.82|2910.93|2903.23|2912.52|2904.82|2910.93|2903.23|34
1650298730000|2022-04-18 16:18:50|2910.81|2903.11|2911.41|2903.71|2911.59|2903.89|2910.61|2902.91|31
1650298740000|2022-04-18 16:19:00|2911.31|2903.61|2910.9|2903.2|2911.88|2904.18|2910.78|2903.08|36
1650298750000|2022-04-18 16:19:10|2910.94|2903.24|2911.4|2903.7|2911.83|2904.13|2910.85|2903.15|33
1650298760000|2022-04-18 16:19:20|2911.39|2903.69|2910.83|2903.13|2911.66|2903.96|2910.65|2902.95|32
1650298770000|2022-04-18 16:19:30|2910.77|2903.07|2908.45|2900.75|2910.82|2903.12|2908.15|2900.45|37
1650298780000|2022-04-18 16:19:40|2908.44|2900.74|2909.24|2901.54|2909.55|2901.85|2908.18|2900.48|32
1650298790000|2022-04-18 16:19:50|2909.16|2901.46|2910.38|2902.68|2910.38|2902.68|2908.9|2901.2|35
1650298800000|2022-04-18 16:20:00|2910.34|2902.64|2910.27|2902.57|2910.4|2902.7|2909.87|2902.17|26
1650298810000|2022-04-18 16:20:10|2910.26|2902.56|2910.65|2902.95|2910.78|2903.08|2910.26|2902.56|31
1650298820000|2022-04-18 16:20:20|2910.63|2902.93|2912.46|2904.76|2912.47|2904.77|2910.57|2902.87|38
1650298830000|2022-04-18 16:20:30|2912.17|2904.47|2912.31|2904.61|2912.98|2905.28|2911.84|2904.14|32
1650298840000|2022-04-18 16:20:40|2912.37|2904.67|2912.88|2905.18|2913|2905.3|2912.31|2904.61|34
1650298850000|2022-04-18 16:20:50|2912.97|2905.27|2913.5|2905.8|2913.56|2905.86|2912.93|2905.23|34
1650298860000|2022-04-18 16:21:00|2913.54|2905.84|2913.39|2905.69|2913.55|2905.85|2913.11|2905.41|32
1650298870000|2022-04-18 16:21:10|2913.4|2905.7|2913.58|2905.88|2913.59|2905.89|2913.23|2905.53|30
1650298880000|2022-04-18 16:21:20|2913.46|2905.76|2913.6|2905.9|2913.61|2905.91|2913.39|2905.69|28
1650298890000|2022-04-18 16:21:30|2913.54|2905.84|2913.02|2905.32|2913.55|2905.85|2912.85|2905.15|37
1650298900000|2022-04-18 16:21:40|2912.99|2905.29|2912.61|2904.91|2913.02|2905.32|2912.44|2904.74|32
1650298910000|2022-04-18 16:21:50|2912.75|2905.05|2912.58|2904.88|2912.94|2905.24|2912.51|2904.81|31
1650298920000|2022-04-18 16:22:00|2912.62|2904.92|2912.82|2905.12|2912.82|2905.12|2912.53|2904.83|26
1650298930000|2022-04-18 16:22:10|2912.83|2905.13|2913.24|2905.54|2913.32|2905.62|2912.78|2905.08|35
1650298940000|2022-04-18 16:22:20|2913.27|2905.57|2912.81|2905.11|2913.27|2905.57|2912.52|2904.82|31
1650298950000|2022-04-18 16:22:30|2912.8|2905.1|2913.21|2905.51|2913.21|2905.51|2912.35|2904.65|33
1650298960000|2022-04-18 16:22:40|2913.26|2905.56|2913.81|2906.11|2914.41|2906.71|2913.18|2905.48|34
1650298970000|2022-04-18 16:22:50|2913.83|2906.13|2913.56|2905.86|2913.84|2906.14|2913.48|2905.78|27
1650298980000|2022-04-18 16:23:00|2913.59|2905.89|2913.88|2906.18|2914.12|2906.42|2913.58|2905.88|26
1650298990000|2022-04-18 16:23:10|2913.79|2906.09|2914.52|2906.82|2914.93|2907.23|2913.77|2906.07|35
1650299000000|2022-04-18 16:23:20|2914.48|2906.78|2915.39|2907.69|2915.39|2907.69|2914.45|2906.75|33
1650299010000|2022-04-18 16:23:30|2914.98|2907.28|2914.74|2907.04|2915.01|2907.31|2914.12|2906.42|37
1650299020000|2022-04-18 16:23:40|2914.75|2907.05|2914.7|2907|2914.99|2907.29|2914.36|2906.66|37
1650299030000|2022-04-18 16:23:50|2915.3|2907.6|2916.85|2909.15|2916.89|2909.19|2915.01|2907.31|35
1650299040000|2022-04-18 16:24:00|2916.77|2909.07|2917.07|2909.37|2917.07|2909.37|2915.75|2908.05|38
1650299050000|2022-04-18 16:24:10|2916.84|2909.14|2916.81|2909.11|2917.13|2909.43|2916.64|2908.94|24
1650299060000|2022-04-18 16:24:20|2916.69|2908.99|2917.21|2909.51|2917.46|2909.76|2916.69|2908.99|27
1650299070000|2022-04-18 16:24:30|2917.11|2909.41|2917.17|2909.47|2917.68|2909.98|2916.96|2909.26|33
1650299080000|2022-04-18 16:24:40|2917.24|2909.54|2917.23|2909.53|2917.34|2909.64|2917.12|2909.42|30
1650299090000|2022-04-18 16:24:50|2917.22|2909.52|2916.9|2909.2|2917.31|2909.61|2916.73|2909.03|24
1650299100000|2022-04-18 16:25:00|2916.92|2909.22|2917.3|2909.6|2917.3|2909.6|2916.92|2909.22|14
1650299110000|2022-04-18 16:25:10|2917.31|2909.61|2916.34|2908.64|2917.33|2909.63|2916.34|2908.64|25
1650299120000|2022-04-18 16:25:20|2916.37|2908.67|2916.48|2908.78|2916.55|2908.85|2916.25|2908.55|33
1650299130000|2022-04-18 16:25:30|2916.21|2908.51|2916.09|2908.39|2916.21|2908.51|2915.44|2907.74|36
1650299140000|2022-04-18 16:25:40|2916.08|2908.38|2916.38|2908.68|2916.46|2908.76|2916.08|2908.38|33
1650299150000|2022-04-18 16:25:50|2916.26|2908.56|2915.46|2907.76|2916.26|2908.56|2915.36|2907.66|37
1650299160000|2022-04-18 16:26:00|2915.41|2907.71|2915.32|2907.62|2915.62|2907.92|2914.75|2907.05|36
1650299170000|2022-04-18 16:26:10|2915.31|2907.61|2914.88|2907.18|2915.31|2907.61|2914.74|2907.04|33
1650299180000|2022-04-18 16:26:20|2914.86|2907.16|2914.96|2907.26|2915.1|2907.4|2914.62|2906.92|35
1650299190000|2022-04-18 16:26:30|2914.97|2907.27|2914.74|2907.04|2915.12|2907.42|2914.7|2907|23
1650299200000|2022-04-18 16:26:40|2914.73|2907.03|2915.1|2907.4|2915.1|2907.4|2914.73|2907.03|34
1650299210000|2022-04-18 16:26:50|2915.08|2907.38|2915.73|2908.03|2916.46|2908.76|2915.08|2907.38|31
1650299220000|2022-04-18 16:27:00|2915.57|2907.87|2916.13|2908.43|2916.62|2908.92|2915.46|2907.76|33
1650299230000|2022-04-18 16:27:10|2916.14|2908.44|2915.91|2908.21|2916.21|2908.51|2915.73|2908.03|28
1650299240000|2022-04-18 16:27:20|2915.88|2908.18|2915.34|2907.64|2916.04|2908.34|2915.34|2907.64|35
1650299250000|2022-04-18 16:27:30|2915.45|2907.75|2916.74|2909.04|2916.8|2909.1|2915.37|2907.67|25
1650299260000|2022-04-18 16:27:40|2916.73|2909.03|2917.13|2909.43|2917.48|2909.78|2916.72|2909.02|31
1650299270000|2022-04-18 16:27:50|2917.35|2909.65|2917.31|2909.61|2917.61|2909.91|2916.57|2908.87|31
1650299280000|2022-04-18 16:28:00|2917.4|2909.7|2918.02|2910.32|2918.02|2910.32|2917.36|2909.66|35
1650299290000|2022-04-18 16:28:10|2917.94|2910.24|2920.12|2912.42|2920.21|2912.51|2917.94|2910.24|26
1650299300000|2022-04-18 16:28:20|2920.29|2912.59|2919.14|2911.44|2920.58|2912.88|2919.03|2911.33|30
1650299310000|2022-04-18 16:28:30|2919.12|2911.42|2919.27|2911.57|2919.63|2911.93|2918.85|2911.15|32
1650299320000|2022-04-18 16:28:40|2919.31|2911.61|2919.46|2911.76|2919.85|2912.15|2919.31|2911.61|30
1650299330000|2022-04-18 16:28:50|2919.54|2911.84|2919.69|2911.99|2919.76|2912.06|2918.54|2910.84|38
1650299340000|2022-04-18 16:29:00|2919.7|2912|2918.92|2911.22|2919.95|2912.25|2918.69|2910.99|31
1650299350000|2022-04-18 16:29:10|2918.97|2911.27|2919.84|2912.14|2919.84|2912.14|2918.96|2911.26|30
1650299360000|2022-04-18 16:29:20|2919.74|2912.04|2919.42|2911.72|2919.74|2912.04|2919.27|2911.57|35
1650299370000|2022-04-18 16:29:30|2919.43|2911.73|2919.87|2912.17|2919.87|2912.17|2919.43|2911.73|30
1650299380000|2022-04-18 16:29:40|2919.82|2912.12|2919.87|2912.17|2919.92|2912.22|2919.77|2912.07|27
1650299390000|2022-04-18 16:29:50|2919.97|2912.27|2919.71|2912.01|2919.98|2912.28|2919.49|2911.79|30
1650299400000|2022-04-18 16:30:00|2919.74|2912.04|2920.3|2912.6|2920.3|2912.6|2918.27|2910.57|39
1650299410000|2022-04-18 16:30:10|2920.37|2912.67|2920.32|2912.62|2920.57|2912.87|2920.19|2912.49|36
1650299420000|2022-04-18 16:30:20|2920.37|2912.67|2919.98|2912.28|2920.68|2912.98|2919.75|2912.05|34
1650299430000|2022-04-18 16:30:30|2920.32|2912.62|2919.39|2911.69|2920.32|2912.62|2919.17|2911.47|39
1650299440000|2022-04-18 16:30:40|2919.35|2911.65|2918.24|2910.54|2919.77|2912.07|2918.2|2910.5|36
1650299450000|2022-04-18 16:30:50|2918.18|2910.48|2917.67|2909.97|2918.24|2910.54|2917.67|2909.97|33
1650299460000|2022-04-18 16:31:00|2917.68|2909.98|2917.74|2910.04|2917.85|2910.15|2917.6|2909.9|24
1650299470000|2022-04-18 16:31:10|2917.61|2909.91|2918.35|2910.65|2918.35|2910.65|2917.42|2909.72|30
1650299480000|2022-04-18 16:31:20|2918.29|2910.59|2918.28|2910.58|2918.35|2910.65|2918.07|2910.37|20
1650299490000|2022-04-18 16:31:30|2918.26|2910.56|2918.15|2910.45|2918.26|2910.56|2918|2910.3|33
1650299500000|2022-04-18 16:31:40|2918.08|2910.38|2917.99|2910.29|2918.18|2910.48|2917.97|2910.27|30
1650299510000|2022-04-18 16:31:50|2917.89|2910.19|2918.26|2910.56|2918.33|2910.63|2917.86|2910.16|30
1650299520000|2022-04-18 16:32:00|2918.33|2910.63|2918.69|2910.99|2919.59|2911.89|2917.95|2910.25|36
1650299530000|2022-04-18 16:32:10|2918.64|2910.94|2919.43|2911.73|2919.51|2911.81|2918.25|2910.55|33
1650299540000|2022-04-18 16:32:20|2919.5|2911.8|2918.66|2910.96|2920.15|2912.45|2918.46|2910.76|37
1650299550000|2022-04-18 16:32:30|2918.59|2910.89|2918.53|2910.83|2918.85|2911.15|2918.33|2910.63|36
1650299560000|2022-04-18 16:32:40|2918.59|2910.89|2919.65|2911.95|2919.65|2911.95|2918.56|2910.86|32
1650299570000|2022-04-18 16:32:50|2919.66|2911.96|2919.13|2911.43|2919.66|2911.96|2919.13|2911.43|33
1650299580000|2022-04-18 16:33:00|2919.36|2911.66|2918.75|2911.05|2919.36|2911.66|2918.34|2910.64|32
1650299590000|2022-04-18 16:33:10|2918.76|2911.06|2918.86|2911.16|2918.9|2911.2|2918.74|2911.04|23
1650299600000|2022-04-18 16:33:20|2918.88|2911.18|2918.7|2911|2919.03|2911.33|2918.22|2910.52|33
1650299610000|2022-04-18 16:33:30|2918.66|2910.96|2918.57|2910.87|2918.69|2910.99|2918.37|2910.67|18
1650299620000|2022-04-18 16:33:40|2918.63|2910.93|2918.8|2911.1|2918.9|2911.2|2918.41|2910.71|27
1650299630000|2022-04-18 16:33:50|2918.87|2911.17|2918.37|2910.67|2918.94|2911.24|2918.25|2910.55|30
1650299640000|2022-04-18 16:34:00|2918.36|2910.66|2919.13|2911.43|2919.29|2911.59|2917.87|2910.17|38
1650299650000|2022-04-18 16:34:10|2919.25|2911.55|2918.71|2911.01|2919.44|2911.74|2918.68|2910.98|26
1650299660000|2022-04-18 16:34:20|2918.65|2910.95|2920.06|2912.36|2920.5|2912.8|2918.65|2910.95|33
1650299670000|2022-04-18 16:34:30|2920.05|2912.35|2920|2912.3|2920.6|2912.9|2919.82|2912.12|33
1650299680000|2022-04-18 16:34:40|2919.72|2912.02|2919.97|2912.27|2920.05|2912.35|2919.38|2911.68|33
1650299690000|2022-04-18 16:34:50|2919.98|2912.28|2920.51|2912.81|2920.55|2912.85|2919.97|2912.27|36
1650299700000|2022-04-18 16:35:00|2920.46|2912.76|2920.63|2912.93|2920.82|2913.12|2920.1|2912.4|30
1650299710000|2022-04-18 16:35:10|2920.7|2913|2922.88|2915.18|2922.93|2915.23|2920.7|2913|36
1650299720000|2022-04-18 16:35:20|2922.91|2915.21|2923.26|2915.56|2923.69|2915.99|2922.46|2914.76|33
1650299730000|2022-04-18 16:35:30|2923.29|2915.59|2922.73|2915.03|2923.34|2915.64|2922.73|2915.03|30
1650299740000|2022-04-18 16:35:40|2922.71|2915.01|2925.7|2918|2925.72|2918.02|2922.71|2915.01|33
1650299750000|2022-04-18 16:35:50|2925.5|2917.8|2926.53|2918.83|2926.53|2918.83|2925.11|2917.41|30
1650299760000|2022-04-18 16:36:00|2926.62|2918.92|2926.63|2918.93|2926.83|2919.13|2926.08|2918.38|33
1650299770000|2022-04-18 16:36:10|2926.64|2918.94|2926.52|2918.82|2926.76|2919.06|2926.42|2918.72|21
1650299780000|2022-04-18 16:36:20|2926.78|2919.08|2929.38|2921.68|2929.46|2921.76|2926.57|2918.87|38
1650299790000|2022-04-18 16:36:30|2929.44|2921.74|2929.17|2921.47|2930.39|2922.69|2928.9|2921.2|39
1650299800000|2022-04-18 16:36:40|2929.24|2921.54|2929.31|2921.61|2929.67|2921.97|2929.24|2921.54|31
1650299810000|2022-04-18 16:36:50|2929.27|2921.57|2929.1|2921.4|2929.68|2921.98|2928.96|2921.26|31
1650299820000|2022-04-18 16:37:00|2929.12|2921.42|2928.16|2920.46|2929.52|2921.82|2928.16|2920.46|34
1650299830000|2022-04-18 16:37:10|2928.15|2920.45|2927.52|2919.82|2928.32|2920.62|2927.35|2919.65|27
1650299840000|2022-04-18 16:37:20|2927.53|2919.83|2928.53|2920.83|2928.72|2921.02|2927.52|2919.82|32
1650299850000|2022-04-18 16:37:30|2928.47|2920.77|2930.01|2922.31|2930.01|2922.31|2928.11|2920.41|32
1650299860000|2022-04-18 16:37:40|2929.76|2922.06|2929.64|2921.94|2930.87|2923.17|2928.94|2921.24|38
1650299870000|2022-04-18 16:37:50|2929.46|2921.76|2930.32|2922.62|2930.76|2923.06|2929.36|2921.66|39
1650299880000|2022-04-18 16:38:00|2930.34|2922.64|2930.7|2923|2930.92|2923.22|2929.47|2921.77|37
1650299890000|2022-04-18 16:38:10|2930.65|2922.95|2929.04|2921.34|2930.65|2922.95|2929.01|2921.31|30
1650299900000|2022-04-18 16:38:20|2929.05|2921.35|2929.79|2922.09|2929.88|2922.18|2928.93|2921.23|29
1650299910000|2022-04-18 16:38:30|2929.78|2922.08|2929.28|2921.58|2929.79|2922.09|2929.12|2921.42|26
1650299920000|2022-04-18 16:38:40|2929.37|2921.67|2929.19|2921.49|2929.55|2921.85|2929.18|2921.48|21
1650299930000|2022-04-18 16:38:50|2929.17|2921.47|2929.14|2921.44|2929.29|2921.59|2927.96|2920.26|18
1650299940000|2022-04-18 16:39:00|2928.31|2920.61|2927.3|2919.6|2928.46|2920.76|2927.3|2919.6|27
1650299950000|2022-04-18 16:39:10|2927.5|2919.8|2927.03|2919.33|2927.67|2919.97|2927.03|2919.33|32
1650299960000|2022-04-18 16:39:20|2926.98|2919.28|2926|2918.3|2927.33|2919.63|2925.89|2918.19|35
1650299970000|2022-04-18 16:39:30|2926.01|2918.31|2926.55|2918.85|2926.59|2918.89|2925.85|2918.15|36
1650299980000|2022-04-18 16:39:40|2926.33|2918.63|2925|2917.3|2926.33|2918.63|2924.9|2917.2|37
1650299990000|2022-04-18 16:39:50|2924.7|2917|2925.58|2917.88|2925.58|2917.88|2924.7|2917|29
1650300000000|2022-04-18 16:40:00|2925.64|2917.94|2925.78|2918.08|2926.65|2918.95|2925.64|2917.94|35
1650300010000|2022-04-18 16:40:10|2925.84|2918.14|2925.71|2918.01|2926.1|2918.4|2925.58|2917.88|32
1650300020000|2022-04-18 16:40:20|2925.72|2918.02|2925.18|2917.48|2925.75|2918.05|2924.86|2917.16|30
1650300030000|2022-04-18 16:40:30|2925.23|2917.53|2924.79|2917.09|2925.27|2917.57|2924.2|2916.5|37
1650300040000|2022-04-18 16:40:40|2924.99|2917.29|2924.79|2917.09|2925.73|2918.03|2924.79|2917.09|32
1650300050000|2022-04-18 16:40:50|2924.68|2916.98|2925.03|2917.33|2925.37|2917.67|2924.15|2916.45|38
1650300060000|2022-04-18 16:41:00|2924.92|2917.22|2924.37|2916.67|2925.23|2917.53|2924.11|2916.41|37
1650300070000|2022-04-18 16:41:10|2924.39|2916.69|2924.33|2916.63|2924.39|2916.69|2924.11|2916.41|37
1650300080000|2022-04-18 16:41:20|2924.36|2916.66|2924.69|2916.99|2924.86|2917.16|2923.96|2916.26|31
1650300090000|2022-04-18 16:41:30|2924.7|2917|2924.35|2916.65|2924.7|2917|2924.06|2916.36|34
1650300100000|2022-04-18 16:41:40|2924.2|2916.5|2925.3|2917.6|2925.31|2917.61|2924.2|2916.5|26
1650300110000|2022-04-18 16:41:50|2925.28|2917.58|2925.12|2917.42|2925.72|2918.02|2925.02|2917.32|26
1650300120000|2022-04-18 16:42:00|2925.13|2917.43|2924.31|2916.61|2925.33|2917.63|2924.3|2916.6|33
1650300130000|2022-04-18 16:42:10|2925.21|2917.51|2925.58|2917.88|2926.03|2918.33|2924.81|2917.11|37
1650300140000|2022-04-18 16:42:20|2925.6|2917.9|2925.43|2917.73|2925.61|2917.91|2925.25|2917.55|28
1650300150000|2022-04-18 16:42:30|2925.51|2917.81|2926.06|2918.36|2926.06|2918.36|2925.28|2917.58|26
1650300160000|2022-04-18 16:42:40|2926.03|2918.33|2928.09|2920.39|2928.09|2920.39|2926.03|2918.33|26
1650300170000|2022-04-18 16:42:50|2928.11|2920.41|2927.32|2919.62|2928.8|2921.1|2927.21|2919.51|35
1650300180000|2022-04-18 16:43:00|2927.34|2919.64|2927.11|2919.41|2927.41|2919.71|2926.75|2919.05|29
1650300190000|2022-04-18 16:43:10|2927.08|2919.38|2928.74|2921.04|2928.88|2921.18|2927|2919.3|31
1650300200000|2022-04-18 16:43:20|2928.86|2921.16|2928.35|2920.65|2928.99|2921.29|2928.12|2920.42|37
1650300210000|2022-04-18 16:43:30|2928.33|2920.63|2928.05|2920.35|2928.61|2920.91|2928.05|2920.35|34
1650300220000|2022-04-18 16:43:40|2928.04|2920.34|2928.22|2920.52|2928.58|2920.88|2928.03|2920.33|34
1650300230000|2022-04-18 16:43:50|2928.46|2920.76|2928.12|2920.42|2928.46|2920.76|2927.93|2920.23|27
1650300240000|2022-04-18 16:44:00|2928.07|2920.37|2928.12|2920.42|2928.61|2920.91|2927.81|2920.11|34
1650300250000|2022-04-18 16:44:10|2928.42|2920.72|2929.25|2921.55|2929.25|2921.55|2928.23|2920.53|35
1650300260000|2022-04-18 16:44:20|2929.5|2921.8|2929.63|2921.93|2930.06|2922.36|2929.34|2921.64|31
1650300270000|2022-04-18 16:44:30|2929.48|2921.78|2929.62|2921.92|2930.22|2922.52|2929.39|2921.69|37
1650300280000|2022-04-18 16:44:40|2929.23|2921.53|2929.11|2921.41|2929.69|2921.99|2928.8|2921.1|32
1650300290000|2022-04-18 16:44:50|2929.14|2921.44|2928.74|2921.04|2929.31|2921.61|2928.62|2920.92|29
1650300300000|2022-04-18 16:45:00|2928.71|2921.01|2929.14|2921.44|2929.93|2922.23|2928.6|2920.9|38
1650300310000|2022-04-18 16:45:10|2929.07|2921.37|2929.39|2921.69|2929.79|2922.09|2928.93|2921.23|28
1650300320000|2022-04-18 16:45:20|2929.35|2921.65|2930.2|2922.5|2930.54|2922.84|2929.31|2921.61|33
1650300330000|2022-04-18 16:45:30|2930.14|2922.44|2930.48|2922.78|2930.59|2922.89|2930.09|2922.39|28
1650300340000|2022-04-18 16:45:40|2930.63|2922.93|2932.86|2925.16|2933.07|2925.37|2930.63|2922.93|29
1650300350000|2022-04-18 16:45:50|2933.07|2925.37|2936.51|2928.81|2938.05|2930.35|2933.06|2925.36|37
1650300360000|2022-04-18 16:46:00|2936.42|2928.72|2935.98|2928.28|2936.42|2928.72|2934.59|2926.89|38
1650300370000|2022-04-18 16:46:10|2935.85|2928.15|2937.97|2930.27|2937.97|2930.27|2935.85|2928.15|30
1650300380000|2022-04-18 16:46:20|2938.04|2930.34|2939.08|2931.38|2939.39|2931.69|2938.04|2930.34|33
1650300390000|2022-04-18 16:46:30|2939.07|2931.37|2940.13|2932.43|2940.13|2932.43|2938.23|2930.53|35
1650300400000|2022-04-18 16:46:40|2940.11|2932.41|2942.01|2934.31|2943.64|2935.94|2939.92|2932.22|40
1650300410000|2022-04-18 16:46:50|2942.14|2934.44|2943|2935.3|2944.02|2936.32|2940.74|2933.04|40
1650300420000|2022-04-18 16:47:00|2942.93|2935.23|2939.98|2932.28|2942.93|2935.23|2939.95|2932.25|39
1650300430000|2022-04-18 16:47:10|2940.11|2932.41|2941.3|2933.6|2941.3|2933.6|2939.65|2931.95|38
1650300440000|2022-04-18 16:47:20|2941.36|2933.66|2940.37|2932.67|2941.62|2933.92|2939.59|2931.89|38
1650300450000|2022-04-18 16:47:30|2939.93|2932.23|2938.52|2930.82|2939.94|2932.24|2938.38|2930.68|36
1650300460000|2022-04-18 16:47:40|2938.48|2930.78|2941.21|2933.51|2941.38|2933.68|2938.34|2930.64|38
1650300470000|2022-04-18 16:47:50|2941.2|2933.5|2940.82|2933.12|2941.59|2933.89|2940.75|2933.05|37
1650300480000|2022-04-18 16:48:00|2940.9|2933.2|2939.81|2932.11|2941.42|2933.72|2939.81|2932.11|36
1650300490000|2022-04-18 16:48:10|2939.89|2932.19|2938.35|2930.65|2939.89|2932.19|2937.59|2929.89|37
1650300500000|2022-04-18 16:48:20|2938.4|2930.7|2939.85|2932.15|2940.19|2932.49|2938.07|2930.37|40
1650300510000|2022-04-18 16:48:30|2939.79|2932.09|2939.32|2931.62|2939.85|2932.15|2938.49|2930.79|34
1650300520000|2022-04-18 16:48:40|2939.47|2931.77|2938.78|2931.08|2939.62|2931.92|2938.78|2931.08|36
1650300530000|2022-04-18 16:48:50|2938.81|2931.11|2939.28|2931.58|2939.46|2931.76|2938.81|2931.11|30
1650300540000|2022-04-18 16:49:00|2939.26|2931.56|2938.01|2930.31|2939.32|2931.62|2937.81|2930.11|36
1650300550000|2022-04-18 16:49:10|2938.14|2930.44|2936.23|2928.53|2938.17|2930.47|2936.23|2928.53|39
1650300560000|2022-04-18 16:49:20|2936.6|2928.9|2935.74|2928.04|2936.78|2929.08|2935.62|2927.92|35
1650300570000|2022-04-18 16:49:30|2935.87|2928.17|2935.68|2927.98|2936.72|2929.02|2935.16|2927.46|34
1650300580000|2022-04-18 16:49:40|2935.58|2927.88|2935.96|2928.26|2936.38|2928.68|2935.11|2927.41|35
1650300590000|2022-04-18 16:49:50|2936.04|2928.34|2935.46|2927.76|2936.16|2928.46|2935.3|2927.6|33
1650300600000|2022-04-18 16:50:00|2935.54|2927.84|2935.65|2927.95|2935.65|2927.95|2935.32|2927.62|28
1650300610000|2022-04-18 16:50:10|2935.57|2927.87|2934.12|2926.42|2936.08|2928.38|2933.98|2926.28|36
1650300620000|2022-04-18 16:50:20|2933.98|2926.28|2935.17|2927.47|2935.24|2927.54|2933.98|2926.28|36
1650300630000|2022-04-18 16:50:30|2935.24|2927.54|2935.83|2928.13|2935.83|2928.13|2934.7|2927|33
1650300640000|2022-04-18 16:50:40|2935.85|2928.15|2935.86|2928.16|2936.02|2928.32|2935.54|2927.84|37
1650300650000|2022-04-18 16:50:50|2935.76|2928.06|2935.77|2928.07|2936.14|2928.44|2935.57|2927.87|38
1650300660000|2022-04-18 16:51:00|2935.76|2928.06|2935.8|2928.1|2936.37|2928.67|2935.76|2928.06|35
1650300670000|2022-04-18 16:51:10|2935.82|2928.12|2934.81|2927.11|2936.05|2928.35|2934.47|2926.77|37
1650300680000|2022-04-18 16:51:20|2934.93|2927.23|2933.8|2926.1|2935.07|2927.37|2933.78|2926.08|35
1650300690000|2022-04-18 16:51:30|2933.77|2926.07|2933.07|2925.37|2933.94|2926.24|2932.54|2924.84|33
1650300700000|2022-04-18 16:51:40|2933.04|2925.34|2933.92|2926.22|2934.1|2926.4|2933.04|2925.34|36
1650300710000|2022-04-18 16:51:50|2933.96|2926.26|2933.7|2926|2934.19|2926.49|2933.7|2926|32
1650300720000|2022-04-18 16:52:00|2933.72|2926.02|2933.45|2925.75|2933.72|2926.02|2933.18|2925.48|33
1650300730000|2022-04-18 16:52:10|2933.31|2925.61|2933.6|2925.9|2933.77|2926.07|2933.27|2925.57|29
1650300740000|2022-04-18 16:52:20|2933.51|2925.81|2933.57|2925.87|2933.68|2925.98|2933.42|2925.72|28
1650300750000|2022-04-18 16:52:30|2933.59|2925.89|2933.41|2925.71|2933.61|2925.91|2933.38|2925.68|19
1650300760000|2022-04-18 16:52:40|2933.39|2925.69|2933.34|2925.64|2933.53|2925.83|2932.81|2925.11|33
1650300770000|2022-04-18 16:52:50|2932.72|2925.02|2934.03|2926.33|2934.14|2926.44|2932.37|2924.67|33
1650300780000|2022-04-18 16:53:00|2934.14|2926.44|2933.66|2925.96|2934.14|2926.44|2933.53|2925.83|21
1650300790000|2022-04-18 16:53:10|2933.63|2925.93|2934.78|2927.08|2934.78|2927.08|2933.59|2925.89|33
1650300800000|2022-04-18 16:53:20|2934.9|2927.2|2934.91|2927.21|2935.04|2927.34|2934.29|2926.59|32
1650300810000|2022-04-18 16:53:30|2934.92|2927.22|2935.51|2927.81|2936.02|2928.32|2934.92|2927.22|31
1650300820000|2022-04-18 16:53:40|2935.56|2927.86|2935.06|2927.36|2935.67|2927.97|2935.06|2927.36|34
1650300830000|2022-04-18 16:53:50|2935.03|2927.33|2935.58|2927.88|2935.64|2927.94|2934.82|2927.12|27
1650300840000|2022-04-18 16:54:00|2935.59|2927.89|2934.98|2927.28|2935.98|2928.28|2934.68|2926.98|34
1650300850000|2022-04-18 16:54:10|2934.94|2927.24|2935.58|2927.88|2936.2|2928.5|2934.8|2927.1|38
1650300860000|2022-04-18 16:54:20|2935.59|2927.89|2934.45|2926.75|2936.08|2928.38|2934.45|2926.75|33
1650300870000|2022-04-18 16:54:30|2934.52|2926.82|2934.11|2926.41|2934.72|2927.02|2933.91|2926.21|31
1650300880000|2022-04-18 16:54:40|2934.13|2926.43|2934.45|2926.75|2934.48|2926.78|2933.46|2925.76|36
1650300890000|2022-04-18 16:54:50|2934.41|2926.71|2936.12|2928.42|2936.7|2929|2933.93|2926.23|36
1650300900000|2022-04-18 16:55:00|2936.1|2928.4|2936.02|2928.32|2936.32|2928.62|2935.95|2928.25|36
1650300910000|2022-04-18 16:55:10|2936.03|2928.33|2939.16|2931.46|2939.2|2931.5|2936.03|2928.33|38
1650300920000|2022-04-18 16:55:20|2939.04|2931.34|2936.94|2929.24|2939.18|2931.48|2936.5|2928.8|37
1650300930000|2022-04-18 16:55:30|2937.02|2929.32|2936.11|2928.41|2937.23|2929.53|2936.11|2928.41|35
1650300940000|2022-04-18 16:55:40|2936.09|2928.39|2936.37|2928.67|2936.38|2928.68|2935.43|2927.73|37
1650300950000|2022-04-18 16:55:50|2936.12|2928.42|2935.08|2927.38|2936.52|2928.82|2934.87|2927.17|36
1650300960000|2022-04-18 16:56:00|2935.1|2927.4|2935.87|2928.17|2936.22|2928.52|2934.78|2927.08|39
1650300970000|2022-04-18 16:56:10|2935.91|2928.21|2934.92|2927.22|2936.07|2928.37|2934.78|2927.08|32
1650300980000|2022-04-18 16:56:20|2935.02|2927.32|2935.23|2927.53|2935.59|2927.89|2934.82|2927.12|34
1650300990000|2022-04-18 16:56:30|2935.27|2927.57|2935.47|2927.77|2935.7|2928|2935.21|2927.51|39
1650301000000|2022-04-18 16:56:40|2935.51|2927.81|2935.77|2928.07|2935.92|2928.22|2935.33|2927.63|33
1650301010000|2022-04-18 16:56:50|2935.65|2927.95|2935.24|2927.54|2935.94|2928.24|2935.24|2927.54|35
1650301020000|2022-04-18 16:57:00|2935.71|2928.01|2934.81|2927.11|2935.75|2928.05|2934.81|2927.11|34
1650301030000|2022-04-18 16:57:10|2934.8|2927.1|2935.15|2927.45|2935.26|2927.56|2934.8|2927.1|36
1650301040000|2022-04-18 16:57:20|2934.89|2927.19|2934.94|2927.24|2935.4|2927.7|2934.57|2926.87|33
1650301050000|2022-04-18 16:57:30|2934.93|2927.23|2934.86|2927.16|2935.54|2927.84|2934.8|2927.1|36
1650301060000|2022-04-18 16:57:40|2934.89|2927.19|2934.61|2926.91|2935.44|2927.74|2934.12|2926.42|31
1650301070000|2022-04-18 16:57:50|2934.93|2927.23|2934.9|2927.2|2935.2|2927.5|2934.79|2927.09|34
1650301080000|2022-04-18 16:58:00|2935|2927.3|2936.03|2928.33|2936.06|2928.36|2935|2927.3|37
1650301090000|2022-04-18 16:58:10|2935.9|2928.2|2935|2927.3|2936.05|2928.35|2935|2927.3|35
1650301100000|2022-04-18 16:58:20|2935.09|2927.39|2935.43|2927.73|2935.85|2928.15|2935|2927.3|38
1650301110000|2022-04-18 16:58:30|2935.52|2927.82|2935.07|2927.37|2935.78|2928.08|2934.85|2927.15|35
1650301120000|2022-04-18 16:58:40|2935.08|2927.38|2934.84|2927.14|2935.33|2927.63|2934.76|2927.06|32
1650301130000|2022-04-18 16:58:50|2934.97|2927.27|2935.12|2927.42|2935.12|2927.42|2934.61|2926.91|34
1650301140000|2022-04-18 16:59:00|2934.97|2927.27|2934.84|2927.14|2935.05|2927.35|2934.68|2926.98|28
1650301150000|2022-04-18 16:59:10|2934.88|2927.18|2933.91|2926.21|2935.06|2927.36|2933.91|2926.21|25
1650301160000|2022-04-18 16:59:20|2933.83|2926.13|2933.61|2925.91|2934.06|2926.36|2933.61|2925.91|26
1650301170000|2022-04-18 16:59:30|2933.62|2925.92|2934.15|2926.45|2934.34|2926.64|2933.62|2925.92|31
1650301180000|2022-04-18 16:59:40|2933.74|2926.04|2931.75|2924.05|2933.95|2926.25|2931.75|2924.05|36
1650301190000|2022-04-18 16:59:50|2931.74|2924.04|2931.82|2924.12|2932.39|2924.69|2931.58|2923.88|37
1650301200000|2022-04-18 17:00:00|2931.85|2924.15|2932.89|2925.19|2933.35|2925.65|2931.85|2924.15|37
1650301210000|2022-04-18 17:00:10|2932.91|2925.21|2933.89|2926.19|2933.89|2926.19|2932.82|2925.12|37
1650301220000|2022-04-18 17:00:20|2934.03|2926.33|2933.55|2925.85|2934.57|2926.87|2933.54|2925.84|34
1650301230000|2022-04-18 17:00:30|2933.98|2926.28|2932.69|2924.99|2933.98|2926.28|2932.69|2924.99|36
1650301240000|2022-04-18 17:00:40|2932.93|2925.23|2934.03|2926.33|2934.24|2926.54|2932.63|2924.93|38
1650301250000|2022-04-18 17:00:50|2933.98|2926.28|2933.79|2926.09|2934.09|2926.39|2933.65|2925.95|34
1650301260000|2022-04-18 17:01:00|2933.82|2926.12|2933.14|2925.44|2934.23|2926.53|2933.09|2925.39|35
1650301270000|2022-04-18 17:01:10|2933.18|2925.48|2933.24|2925.54|2933.61|2925.91|2933.06|2925.36|33
1650301280000|2022-04-18 17:01:20|2933.22|2925.52|2934.39|2926.69|2934.9|2927.2|2933.13|2925.43|35
1650301290000|2022-04-18 17:01:30|2934.38|2926.68|2934.61|2926.91|2934.71|2927.01|2934.38|2926.68|34
1650301300000|2022-04-18 17:01:40|2934.57|2926.87|2934.58|2926.88|2934.77|2927.07|2934.3|2926.6|24
1650301310000|2022-04-18 17:01:50|2934.6|2926.9|2934.5|2926.8|2934.74|2927.04|2934.16|2926.46|32
1650301320000|2022-04-18 17:02:00|2934.53|2926.83|2934.24|2926.54|2934.61|2926.91|2934.13|2926.43|31
1650301330000|2022-04-18 17:02:10|2934.27|2926.57|2934.42|2926.72|2935|2927.3|2933.74|2926.04|39
1650301340000|2022-04-18 17:02:20|2934.44|2926.74|2934.58|2926.88|2934.82|2927.12|2934.37|2926.67|32
1650301350000|2022-04-18 17:02:30|2934.56|2926.86|2933.1|2925.4|2935.02|2927.32|2933.08|2925.38|32
1650301360000|2022-04-18 17:02:40|2933.14|2925.44|2930.27|2922.57|2933.52|2925.82|2930.27|2922.57|36
1650301370000|2022-04-18 17:02:50|2930.23|2922.53|2929.67|2921.97|2930.23|2922.53|2929.39|2921.69|37
1650301380000|2022-04-18 17:03:00|2929.01|2921.31|2928.63|2920.93|2929.9|2922.2|2928.53|2920.83|32
1650301390000|2022-04-18 17:03:10|2928.64|2920.94|2929.75|2922.05|2929.98|2922.28|2928.59|2920.89|27
1650301400000|2022-04-18 17:03:20|2929.97|2922.27|2929.81|2922.11|2930.17|2922.47|2928.89|2921.19|29
1650301410000|2022-04-18 17:03:30|2929.67|2921.97|2929.07|2921.37|2930.05|2922.35|2929.07|2921.37|29
1650301420000|2022-04-18 17:03:40|2929.1|2921.4|2930.38|2922.68|2930.38|2922.68|2928.94|2921.24|29
1650301430000|2022-04-18 17:03:50|2930.05|2922.35|2928.42|2920.72|2930.05|2922.35|2928.42|2920.72|29
1650301440000|2022-04-18 17:04:00|2928.27|2920.57|2928.53|2920.83|2928.8|2921.1|2928.27|2920.57|27
1650301450000|2022-04-18 17:04:10|2928.54|2920.84|2928.2|2920.5|2928.79|2921.09|2928.11|2920.41|22
1650301460000|2022-04-18 17:04:20|2928.41|2920.71|2928.43|2920.73|2929.18|2921.48|2928.11|2920.41|32
1650301470000|2022-04-18 17:04:30|2928.02|2920.32|2930.33|2922.63|2930.33|2922.63|2927.92|2920.22|38
1650301480000|2022-04-18 17:04:40|2930.41|2922.71|2929.19|2921.49|2930.41|2922.71|2929.02|2921.32|35
1650301490000|2022-04-18 17:04:50|2928.56|2920.86|2929.64|2921.94|2930.73|2923.03|2928.56|2920.86|36
1650301500000|2022-04-18 17:05:00|2929.66|2921.96|2930.07|2922.37|2930.56|2922.86|2929.2|2921.5|39
1650301510000|2022-04-18 17:05:10|2930.04|2922.34|2929.57|2921.87|2930.29|2922.59|2929.5|2921.8|30
1650301520000|2022-04-18 17:05:20|2929.9|2922.2|2930.67|2922.97|2930.71|2923.01|2929.55|2921.85|27
1650301530000|2022-04-18 17:05:30|2930.74|2923.04|2931.98|2924.28|2931.98|2924.28|2930.74|2923.04|38
1650301540000|2022-04-18 17:05:40|2932.01|2924.31|2932.09|2924.39|2932.58|2924.88|2931.8|2924.1|30
1650301550000|2022-04-18 17:05:50|2932.11|2924.41|2931.96|2924.26|2932.49|2924.79|2931.59|2923.89|29
1650301560000|2022-04-18 17:06:00|2931.99|2924.29|2931.87|2924.17|2932.21|2924.51|2931.42|2923.72|36
1650301570000|2022-04-18 17:06:10|2932.2|2924.5|2931.22|2923.52|2932.29|2924.59|2931.12|2923.42|36
1650301580000|2022-04-18 17:06:20|2931.19|2923.49|2931.46|2923.76|2931.95|2924.25|2930.82|2923.12|35
1650301590000|2022-04-18 17:06:30|2931.38|2923.68|2930.73|2923.03|2931.47|2923.77|2930.57|2922.87|31
1650301600000|2022-04-18 17:06:40|2930.74|2923.04|2930.05|2922.35|2931.9|2924.2|2929.53|2921.83|34
1650301610000|2022-04-18 17:06:50|2929.92|2922.22|2929.53|2921.83|2929.97|2922.27|2929.41|2921.71|29
1650301620000|2022-04-18 17:07:00|2929.51|2921.81|2929.51|2921.81|2930.43|2922.73|2929.47|2921.77|31
1650301630000|2022-04-18 17:07:10|2929.5|2921.8|2929.95|2922.25|2930.21|2922.51|2929.48|2921.78|29
1650301640000|2022-04-18 17:07:20|2929.91|2922.21|2931.64|2923.94|2931.77|2924.07|2929.64|2921.94|33
1650301650000|2022-04-18 17:07:30|2931.67|2923.97|2933.6|2925.9|2933.65|2925.95|2931.67|2923.97|25
1650301660000|2022-04-18 17:07:40|2933.65|2925.95|2934.27|2926.57|2934.4|2926.7|2933.65|2925.95|37
1650301670000|2022-04-18 17:07:50|2934.35|2926.65|2934.1|2926.4|2934.36|2926.66|2934.06|2926.36|30
1650301680000|2022-04-18 17:08:00|2934.11|2926.41|2934.44|2926.74|2934.48|2926.78|2934.03|2926.33|26
1650301690000|2022-04-18 17:08:10|2934.42|2926.72|2935.18|2927.48|2935.26|2927.56|2934.39|2926.69|21
1650301700000|2022-04-18 17:08:20|2935.15|2927.45|2935.81|2928.11|2936.01|2928.31|2935.15|2927.45|35
1650301710000|2022-04-18 17:08:30|2935.83|2928.13|2935.79|2928.09|2937.1|2929.4|2935.64|2927.94|34
1650301720000|2022-04-18 17:08:40|2935.73|2928.03|2935.95|2928.25|2936.59|2928.89|2935.32|2927.62|36
1650301730000|2022-04-18 17:08:50|2935.94|2928.24|2936.55|2928.85|2936.75|2929.05|2935.34|2927.64|35
1650301740000|2022-04-18 17:09:00|2936.62|2928.92|2936.43|2928.73|2936.63|2928.93|2936.18|2928.48|32
1650301750000|2022-04-18 17:09:10|2936.6|2928.9|2938.81|2931.11|2938.81|2931.11|2936.43|2928.73|30
1650301760000|2022-04-18 17:09:20|2938.13|2930.43|2945.8|2938.1|2945.8|2938.1|2938.13|2930.43|40
1650301770000|2022-04-18 17:09:30|2945.9|2938.2|2946.34|2938.64|2949.07|2941.37|2945.89|2938.19|39
1650301780000|2022-04-18 17:09:40|2946|2938.3|2945.78|2938.08|2946.22|2938.52|2944.27|2936.57|39
1650301790000|2022-04-18 17:09:50|2945.73|2938.03|2946.61|2938.91|2946.98|2939.28|2944.23|2936.53|40
1650301800000|2022-04-18 17:10:00|2946.62|2938.92|2945.81|2938.11|2946.62|2938.92|2945.04|2937.34|39
1650301810000|2022-04-18 17:10:10|2945.63|2937.93|2945.13|2937.43|2945.82|2938.12|2944.85|2937.15|37
1650301820000|2022-04-18 17:10:20|2944.83|2937.13|2946.84|2939.14|2946.99|2939.29|2944.35|2936.65|38
1650301830000|2022-04-18 17:10:30|2946.89|2939.19|2948.53|2940.83|2948.86|2941.16|2946.42|2938.72|38
1650301840000|2022-04-18 17:10:40|2948.6|2940.9|2952.71|2945.01|2952.88|2945.18|2948.6|2940.9|38
1650301850000|2022-04-18 17:10:50|2953.41|2945.71|2967.05|2959.35|2967.92|2960.22|2953.38|2945.68|40
1650301860000|2022-04-18 17:11:00|2967.48|2959.78|2967.08|2959.38|2970.52|2962.82|2967.08|2959.38|39
1650301870000|2022-04-18 17:11:10|2967.83|2960.13|2968.92|2961.22|2968.92|2961.22|2965.95|2958.25|40
1650301880000|2022-04-18 17:11:20|2968.87|2961.17|2967.21|2959.51|2968.87|2961.17|2965.59|2957.89|37
1650301890000|2022-04-18 17:11:30|2967.08|2959.38|2965.24|2957.54|2967.12|2959.42|2964.22|2956.52|38
1650301900000|2022-04-18 17:11:40|2965.23|2957.53|2964.6|2956.9|2965.76|2958.06|2964.22|2956.52|39
1650301910000|2022-04-18 17:11:50|2964.56|2956.86|2964.86|2957.16|2965.42|2957.72|2964.11|2956.41|40
1650301920000|2022-04-18 17:12:00|2964.69|2956.99|2964.05|2956.35|2964.94|2957.24|2961.47|2953.77|39
1650301930000|2022-04-18 17:12:10|2964.09|2956.39|2962.82|2955.12|2966.19|2958.49|2962.82|2955.12|39
1650301940000|2022-04-18 17:12:20|2963.04|2955.34|2961.79|2954.09|2963.93|2956.23|2960.9|2953.2|38
1650301950000|2022-04-18 17:12:30|2961.71|2954.01|2961.32|2953.62|2961.9|2954.2|2959.08|2951.38|39
1650301960000|2022-04-18 17:12:40|2961.38|2953.68|2960.79|2953.09|2961.97|2954.27|2959.94|2952.24|39
1650301970000|2022-04-18 17:12:50|2960.43|2952.73|2960.79|2953.09|2961.67|2953.97|2960.17|2952.47|38
1650301980000|2022-04-18 17:13:00|2960.97|2953.27|2962.62|2954.92|2964.69|2956.99|2960.97|2953.27|40
1650301990000|2022-04-18 17:13:10|2963.12|2955.42|2961.64|2953.94|2964.76|2957.06|2961.45|2953.75|39
1650302000000|2022-04-18 17:13:20|2961.61|2953.91|2961.51|2953.81|2963.37|2955.67|2961.51|2953.81|38
1650302010000|2022-04-18 17:13:30|2961.59|2953.89|2963.54|2955.84|2963.54|2955.84|2961.12|2953.42|38
1650302020000|2022-04-18 17:13:40|2963.49|2955.79|2964.13|2956.43|2964.82|2957.12|2962.6|2954.9|40
1650302030000|2022-04-18 17:13:50|2964.3|2956.6|2965.44|2957.74|2965.44|2957.74|2963.94|2956.24|40
1650302040000|2022-04-18 17:14:00|2965.51|2957.81|2963.47|2955.77|2965.51|2957.81|2961.64|2953.94|40
1650302050000|2022-04-18 17:14:10|2963.5|2955.8|2962.98|2955.28|2963.5|2955.8|2962.07|2954.37|38
1650302060000|2022-04-18 17:14:20|2962.93|2955.23|2963.39|2955.69|2964.87|2957.17|2962.91|2955.21|36
1650302070000|2022-04-18 17:14:30|2963.73|2956.03|2964.15|2956.45|2964.46|2956.76|2963.13|2955.43|39
1650302080000|2022-04-18 17:14:40|2964.16|2956.46|2962.94|2955.24|2964.48|2956.78|2961.11|2953.41|40
1650302090000|2022-04-18 17:14:50|2962.89|2955.19|2963.96|2956.26|2964.09|2956.39|2962.66|2954.96|39
1650302100000|2022-04-18 17:15:00|2964.16|2956.46|2963.67|2955.97|2964.9|2957.2|2963.55|2955.85|37
1650302110000|2022-04-18 17:15:10|2963.26|2955.56|2962.66|2954.96|2963.26|2955.56|2962.46|2954.76|39
1650302120000|2022-04-18 17:15:20|2962.72|2955.02|2962.18|2954.48|2963.35|2955.65|2962.18|2954.48|39
1650302130000|2022-04-18 17:15:30|2962.24|2954.54|2962.99|2955.29|2963.83|2956.13|2962.24|2954.54|39
1650302140000|2022-04-18 17:15:40|2963.02|2955.32|2962.78|2955.08|2963.4|2955.7|2962.4|2954.7|32
1650302150000|2022-04-18 17:15:50|2962.73|2955.03|2962.47|2954.77|2962.73|2955.03|2961.23|2953.53|36
1650302160000|2022-04-18 17:16:00|2962.24|2954.54|2962.98|2955.28|2963.6|2955.9|2961.72|2954.02|36
1650302170000|2022-04-18 17:16:10|2963.04|2955.34|2962.4|2954.7|2963.4|2955.7|2962.11|2954.41|33
1650302180000|2022-04-18 17:16:20|2962.15|2954.45|2963.02|2955.32|2963.06|2955.36|2961.48|2953.78|35
1650302190000|2022-04-18 17:16:30|2962.89|2955.19|2962.7|2955|2963.21|2955.51|2962.7|2955|30
1650302200000|2022-04-18 17:16:40|2962.61|2954.91|2964.37|2956.67|2964.37|2956.67|2962.17|2954.47|33
1650302210000|2022-04-18 17:16:50|2964.1|2956.4|2964.1|2956.4|2964.74|2957.04|2963.83|2956.13|39
1650302220000|2022-04-18 17:17:00|2964.14|2956.44|2963.78|2956.08|2964.81|2957.11|2963.76|2956.06|35
1650302230000|2022-04-18 17:17:10|2964.11|2956.41|2963.95|2956.25|2964.31|2956.61|2963.25|2955.55|35
1650302240000|2022-04-18 17:17:20|2963.93|2956.23|2964.23|2956.53|2964.32|2956.62|2963.9|2956.2|30
1650302250000|2022-04-18 17:17:30|2964.32|2956.62|2964.71|2957.01|2964.98|2957.28|2964.04|2956.34|38
1650302260000|2022-04-18 17:17:40|2964.76|2957.06|2964.65|2956.95|2964.82|2957.12|2964.33|2956.63|35
1650302270000|2022-04-18 17:17:50|2964.76|2957.06|2964.92|2957.22|2965.24|2957.54|2964.65|2956.95|33
1650302280000|2022-04-18 17:18:00|2965.22|2957.52|2965.63|2957.93|2965.63|2957.93|2964.86|2957.16|35
1650302290000|2022-04-18 17:18:10|2965.64|2957.94|2965.84|2958.14|2966.49|2958.79|2965.51|2957.81|33
1650302300000|2022-04-18 17:18:20|2965.79|2958.09|2967.23|2959.53|2967.35|2959.65|2965.68|2957.98|31
1650302310000|2022-04-18 17:18:30|2967.26|2959.56|2967.26|2959.56|2967.55|2959.85|2965.66|2957.96|26
1650302320000|2022-04-18 17:18:40|2967.18|2959.48|2963.81|2956.11|2967.18|2959.48|2963.81|2956.11|35
1650302330000|2022-04-18 17:18:50|2964.25|2956.55|2964.59|2956.89|2964.88|2957.18|2963.83|2956.13|36
1650302340000|2022-04-18 17:19:00|2964.66|2956.96|2965.47|2957.77|2966.38|2958.68|2964.33|2956.63|38
1650302350000|2022-04-18 17:19:10|2965.59|2957.89|2963.8|2956.1|2965.79|2958.09|2963.8|2956.1|34
1650302360000|2022-04-18 17:19:20|2963.91|2956.21|2964.13|2956.43|2965.06|2957.36|2963.63|2955.93|33
1650302370000|2022-04-18 17:19:30|2964.26|2956.56|2963.2|2955.5|2964.26|2956.56|2962.68|2954.98|37
1650302380000|2022-04-18 17:19:40|2963.02|2955.32|2963.16|2955.46|2963.74|2956.04|2962.62|2954.92|29
1650302390000|2022-04-18 17:19:50|2963.13|2955.43|2962.15|2954.45|2963.21|2955.51|2961.37|2953.67|32
1650302400000|2022-04-18 17:20:00|2961.63|2953.93|2961.65|2953.95|2961.87|2954.17|2961.06|2953.36|35
1650302410000|2022-04-18 17:20:10|2961.84|2954.14|2960.94|2953.24|2961.86|2954.16|2960.65|2952.95|28
1650302420000|2022-04-18 17:20:20|2960.61|2952.91|2956.83|2949.13|2961.35|2953.65|2956.83|2949.13|36
1650302430000|2022-04-18 17:20:30|2956.75|2949.05|2956.18|2948.48|2956.75|2949.05|2955.57|2947.87|32
1650302440000|2022-04-18 17:20:40|2956.2|2948.5|2955.73|2948.03|2956.27|2948.57|2955.44|2947.74|26
1650302450000|2022-04-18 17:20:50|2953.52|2945.82|2955.06|2947.36|2955.06|2947.36|2953.41|2945.71|35
1650302460000|2022-04-18 17:21:00|2954.92|2947.22|2954.9|2947.2|2956.18|2948.48|2954.59|2946.89|31
1650302470000|2022-04-18 17:21:10|2954.85|2947.15|2954.56|2946.86|2956.15|2948.45|2954.56|2946.86|30
1650302480000|2022-04-18 17:21:20|2954.72|2947.02|2953.23|2945.53|2955.17|2947.47|2953.23|2945.53|39
1650302490000|2022-04-18 17:21:30|2953.44|2945.74|2953.81|2946.11|2954.18|2946.48|2953.29|2945.59|31
1650302500000|2022-04-18 17:21:40|2953.89|2946.19|2954.67|2946.97|2954.75|2947.05|2953.89|2946.19|35
1650302510000|2022-04-18 17:21:50|2954.94|2947.24|2955.32|2947.62|2955.53|2947.83|2954.94|2947.24|36
1650302520000|2022-04-18 17:22:00|2955.72|2948.02|2953.69|2945.99|2955.72|2948.02|2953.69|2945.99|36
1650302530000|2022-04-18 17:22:10|2953.75|2946.05|2954.73|2947.03|2954.83|2947.13|2953.58|2945.88|40
1650302540000|2022-04-18 17:22:20|2954.78|2947.08|2955|2947.3|2955.45|2947.75|2954.72|2947.02|39
1650302550000|2022-04-18 17:22:30|2955.06|2947.36|2955.79|2948.09|2956.28|2948.58|2954.87|2947.17|35
1650302560000|2022-04-18 17:22:40|2955.98|2948.28|2954.55|2946.85|2956.2|2948.5|2953.5|2945.8|39
1650302570000|2022-04-18 17:22:50|2954.49|2946.79|2954.31|2946.61|2954.75|2947.05|2953.79|2946.09|37
1650302580000|2022-04-18 17:23:00|2954.3|2946.6|2953.36|2945.66|2954.3|2946.6|2953.04|2945.34|30
1650302590000|2022-04-18 17:23:10|2953.28|2945.58|2952.48|2944.78|2953.28|2945.58|2951.8|2944.1|35
1650302600000|2022-04-18 17:23:20|2952.6|2944.9|2952.04|2944.34|2952.72|2945.02|2952.03|2944.33|37
1650302610000|2022-04-18 17:23:30|2952.2|2944.5|2951.97|2944.27|2952.63|2944.93|2951.95|2944.25|36
1650302620000|2022-04-18 17:23:40|2952.07|2944.37|2953.23|2945.53|2953.99|2946.29|2952|2944.3|36
1650302630000|2022-04-18 17:23:50|2953.27|2945.57|2952.06|2944.36|2953.37|2945.67|2951.82|2944.12|32
1650302640000|2022-04-18 17:24:00|2952.05|2944.35|2952.02|2944.32|2952.54|2944.84|2951.23|2943.53|33
1650302650000|2022-04-18 17:24:10|2952.04|2944.34|2952.11|2944.41|2952.35|2944.65|2951.57|2943.87|39
1650302660000|2022-04-18 17:24:20|2952.12|2944.42|2951.28|2943.58|2952.88|2945.18|2951.2|2943.5|38
1650302670000|2022-04-18 17:24:30|2951.37|2943.67|2950.49|2942.79|2952.24|2944.54|2950.49|2942.79|37
1650302680000|2022-04-18 17:24:40|2950.53|2942.83|2951.2|2943.5|2951.47|2943.77|2950.53|2942.83|35
1650302690000|2022-04-18 17:24:50|2950.93|2943.23|2950.68|2942.98|2951.51|2943.81|2950.55|2942.85|36
1650302700000|2022-04-18 17:25:00|2950.91|2943.21|2950.82|2943.12|2951.2|2943.5|2950.82|2943.12|30
1650302710000|2022-04-18 17:25:10|2950.76|2943.06|2950.51|2942.81|2950.98|2943.28|2950.11|2942.41|31
1650302720000|2022-04-18 17:25:20|2950.52|2942.82|2950.48|2942.78|2950.66|2942.96|2950.42|2942.72|26
1650302730000|2022-04-18 17:25:30|2950.55|2942.85|2950.83|2943.13|2952.34|2944.64|2949.84|2942.14|37
1650302740000|2022-04-18 17:25:40|2950.97|2943.27|2949.38|2941.68|2950.97|2943.27|2949.38|2941.68|40
1650302750000|2022-04-18 17:25:50|2949.89|2942.19|2949.09|2941.39|2950.94|2943.24|2949.01|2941.31|39
1650302760000|2022-04-18 17:26:00|2949.28|2941.58|2949|2941.3|2950.63|2942.93|2948.39|2940.69|36
1650302770000|2022-04-18 17:26:10|2950.04|2942.34|2950.85|2943.15|2951.23|2943.53|2949.81|2942.11|37
1650302780000|2022-04-18 17:26:20|2950.81|2943.11|2951.1|2943.4|2951.2|2943.5|2950.38|2942.68|34
1650302790000|2022-04-18 17:26:30|2951.45|2943.75|2953.43|2945.73|2953.48|2945.78|2951.45|2943.75|39
1650302800000|2022-04-18 17:26:40|2953.55|2945.85|2952.68|2944.98|2953.76|2946.06|2952.68|2944.98|40
1650302810000|2022-04-18 17:26:50|2953.45|2945.75|2952.58|2944.88|2953.45|2945.75|2951.47|2943.77|37
1650302820000|2022-04-18 17:27:00|2952.89|2945.19|2953.84|2946.14|2953.99|2946.29|2952.66|2944.96|35
1650302830000|2022-04-18 17:27:10|2953.68|2945.98|2953.58|2945.88|2954.03|2946.33|2953.24|2945.54|30
1650302840000|2022-04-18 17:27:20|2953.73|2946.03|2954.01|2946.31|2954.01|2946.31|2953.49|2945.79|32
1650302850000|2022-04-18 17:27:30|2953.84|2946.14|2954.39|2946.69|2954.53|2946.83|2953.5|2945.8|34
1650302860000|2022-04-18 17:27:40|2954.46|2946.76|2954.87|2947.17|2954.87|2947.17|2953.62|2945.92|32
1650302870000|2022-04-18 17:27:50|2955.54|2947.84|2956.76|2949.06|2957.32|2949.62|2955.52|2947.82|41
1650302880000|2022-04-18 17:28:00|2956.14|2948.44|2956.08|2948.38|2957.17|2949.47|2954.39|2946.69|36
1650302890000|2022-04-18 17:28:10|2956.09|2948.39|2955.9|2948.2|2956.12|2948.42|2955.61|2947.91|32
1650302900000|2022-04-18 17:28:20|2955.84|2948.14|2955.88|2948.18|2956.41|2948.71|2955.62|2947.92|36
1650302910000|2022-04-18 17:28:30|2955.91|2948.21|2956.09|2948.39|2956.12|2948.42|2955.68|2947.98|32
1650302920000|2022-04-18 17:28:40|2956.08|2948.38|2956.04|2948.34|2956.27|2948.57|2955.98|2948.28|29
1650302930000|2022-04-18 17:28:50|2956.05|2948.35|2955.4|2947.7|2956.18|2948.48|2955.39|2947.69|25
1650302940000|2022-04-18 17:29:00|2955.39|2947.69|2956.03|2948.33|2956.26|2948.56|2955.17|2947.47|27
1650302950000|2022-04-18 17:29:10|2955.92|2948.22|2956.1|2948.4|2956.4|2948.7|2955.86|2948.16|29
1650302960000|2022-04-18 17:29:20|2956.12|2948.42|2955.78|2948.08|2956.19|2948.49|2955.74|2948.04|33
1650302970000|2022-04-18 17:29:30|2955.59|2947.89|2955.37|2947.67|2955.62|2947.92|2955.21|2947.51|25
1650302980000|2022-04-18 17:29:40|2955.65|2947.95|2955.49|2947.79|2955.65|2947.95|2955.36|2947.66|23
1650302990000|2022-04-18 17:29:50|2955.5|2947.8|2955.39|2947.69|2955.71|2948.01|2955.25|2947.55|26
1650303000000|2022-04-18 17:30:00|2955.23|2947.53|2955.13|2947.43|2955.37|2947.67|2955.02|2947.32|32
1650303010000|2022-04-18 17:30:10|2955.14|2947.44|2954.83|2947.13|2955.56|2947.86|2954.83|2947.13|24
1650303020000|2022-04-18 17:30:20|2955.48|2947.78|2954.21|2946.51|2955.48|2947.78|2954.21|2946.51|31
1650303030000|2022-04-18 17:30:30|2954.55|2946.85|2954.56|2946.86|2954.82|2947.12|2954.23|2946.53|27
1650303040000|2022-04-18 17:30:40|2954.55|2946.85|2954.06|2946.36|2955.56|2947.86|2954.04|2946.34|33
1650303050000|2022-04-18 17:30:50|2954.12|2946.42|2954.77|2947.07|2954.78|2947.08|2954.03|2946.33|31
1650303060000|2022-04-18 17:31:00|2954.73|2947.03|2956.87|2949.17|2957.19|2949.49|2954.66|2946.96|36
1650303070000|2022-04-18 17:31:10|2956.84|2949.14|2957.57|2949.87|2957.57|2949.87|2956.78|2949.08|31
1650303080000|2022-04-18 17:31:20|2957.56|2949.86|2957.92|2950.22|2958.07|2950.37|2957.56|2949.86|33
1650303090000|2022-04-18 17:31:30|2957.85|2950.15|2959.61|2951.91|2959.8|2952.1|2957.68|2949.98|35
1650303100000|2022-04-18 17:31:40|2960.04|2952.34|2959.03|2951.33|2960.15|2952.45|2959.03|2951.33|33
1650303110000|2022-04-18 17:31:50|2959.32|2951.62|2959.39|2951.69|2959.85|2952.15|2959.31|2951.61|32
1650303120000|2022-04-18 17:32:00|2959.38|2951.68|2962.3|2954.6|2962.4|2954.7|2959.17|2951.47|36
1650303130000|2022-04-18 17:32:10|2962.27|2954.57|2964.72|2957.02|2964.72|2957.02|2962.27|2954.57|37
1650303140000|2022-04-18 17:32:20|2965.6|2957.9|2969|2961.3|2969|2961.3|2965.19|2957.49|37
1650303150000|2022-04-18 17:32:30|2968.81|2961.11|2965.36|2957.66|2969.06|2961.36|2965.31|2957.61|39
1650303160000|2022-04-18 17:32:40|2965.35|2957.65|2964.6|2956.9|2965.49|2957.79|2964.57|2956.87|32
1650303170000|2022-04-18 17:32:50|2964.56|2956.86|2963.25|2955.55|2965.14|2957.44|2963.22|2955.52|40
1650303180000|2022-04-18 17:33:00|2963.09|2955.39|2964.2|2956.5|2965.44|2957.74|2963.09|2955.39|38
1650303190000|2022-04-18 17:33:10|2964.52|2956.82|2965.17|2957.47|2965.32|2957.62|2964.2|2956.5|36
1650303200000|2022-04-18 17:33:20|2965.28|2957.58|2966.44|2958.74|2966.48|2958.78|2965.2|2957.5|37
1650303210000|2022-04-18 17:33:30|2966.39|2958.69|2966.63|2958.93|2966.85|2959.15|2966.16|2958.46|38
1650303220000|2022-04-18 17:33:40|2966.74|2959.04|2967.69|2959.99|2967.71|2960.01|2966.66|2958.96|34
1650303230000|2022-04-18 17:33:50|2967.71|2960.01|2967.47|2959.77|2967.85|2960.15|2967.18|2959.48|39
1650303240000|2022-04-18 17:34:00|2967.11|2959.41|2964.22|2956.52|2967.72|2960.02|2963.82|2956.12|38
1650303250000|2022-04-18 17:34:10|2964.48|2956.78|2965.98|2958.28|2966.28|2958.58|2964.48|2956.78|36
1650303260000|2022-04-18 17:34:20|2965.99|2958.29|2967.41|2959.71|2967.41|2959.71|2965.84|2958.14|35
1650303270000|2022-04-18 17:34:30|2967.33|2959.63|2968.03|2960.33|2968.17|2960.47|2967.3|2959.6|34
1650303280000|2022-04-18 17:34:40|2968.02|2960.32|2968.92|2961.22|2968.97|2961.27|2967.5|2959.8|37
1650303290000|2022-04-18 17:34:50|2968.93|2961.23|2969.81|2962.11|2969.82|2962.12|2968.93|2961.23|33
1650303300000|2022-04-18 17:35:00|2969.73|2962.03|2969.79|2962.09|2969.88|2962.18|2969.16|2961.46|36
1650303310000|2022-04-18 17:35:10|2969.72|2962.02|2969.36|2961.66|2969.94|2962.24|2968.87|2961.17|34
1650303320000|2022-04-18 17:35:20|2969.37|2961.67|2969.48|2961.78|2969.83|2962.13|2969.05|2961.35|35
1650303330000|2022-04-18 17:35:30|2969.53|2961.83|2969.82|2962.12|2969.82|2962.12|2969.42|2961.72|37
1650303340000|2022-04-18 17:35:40|2969.91|2962.21|2972.3|2964.6|2972.41|2964.71|2969.9|2962.2|39
1650303350000|2022-04-18 17:35:50|2972.83|2965.13|2973.28|2965.58|2973.7|2966|2972.61|2964.91|38
1650303360000|2022-04-18 17:36:00|2973.31|2965.61|2979.73|2972.03|2979.73|2972.03|2973.31|2965.61|37
1650303370000|2022-04-18 17:36:10|2979.6|2971.9|2977.52|2969.82|2979.95|2972.25|2977.22|2969.52|38
1650303380000|2022-04-18 17:36:20|2977.56|2969.86|2975.35|2967.65|2977.56|2969.86|2974.82|2967.12|38
1650303390000|2022-04-18 17:36:30|2975.28|2967.58|2974.06|2966.36|2975.28|2967.58|2973.18|2965.48|38
1650303400000|2022-04-18 17:36:40|2974.13|2966.43|2977.04|2969.34|2977.04|2969.34|2974.02|2966.32|38
1650303410000|2022-04-18 17:36:50|2977.37|2969.67|2976.71|2969.01|2978.08|2970.38|2976.7|2969|38
1650303420000|2022-04-18 17:37:00|2976.86|2969.16|2976.73|2969.03|2976.93|2969.23|2976.39|2968.69|32
1650303430000|2022-04-18 17:37:10|2976.62|2968.92|2976.37|2968.67|2977.05|2969.35|2975.64|2967.94|40
1650303440000|2022-04-18 17:37:20|2976.16|2968.46|2975.91|2968.21|2976.7|2969|2975.68|2967.98|39
1650303450000|2022-04-18 17:37:30|2975.86|2968.16|2974.8|2967.1|2976.16|2968.46|2974.8|2967.1|37
1650303460000|2022-04-18 17:37:40|2975.25|2967.55|2974.03|2966.33|2975.51|2967.81|2973.13|2965.43|36
1650303470000|2022-04-18 17:37:50|2974.23|2966.53|2973.47|2965.77|2974.62|2966.92|2973.37|2965.67|38
1650303480000|2022-04-18 17:38:00|2973.41|2965.71|2973.78|2966.08|2974.29|2966.59|2973.36|2965.66|36
1650303490000|2022-04-18 17:38:10|2973.88|2966.18|2976.55|2968.85|2976.55|2968.85|2973.33|2965.63|39
1650303500000|2022-04-18 17:38:20|2976.5|2968.8|2976.16|2968.46|2976.57|2968.87|2975.97|2968.27|34
1650303510000|2022-04-18 17:38:30|2976.1|2968.4|2975.64|2967.94|2976.18|2968.48|2975.64|2967.94|35
1650303520000|2022-04-18 17:38:40|2975.49|2967.79|2975.19|2967.49|2975.64|2967.94|2973.94|2966.24|37
1650303530000|2022-04-18 17:38:50|2975.02|2967.32|2975.16|2967.46|2975.37|2967.67|2974.61|2966.91|40
1650303540000|2022-04-18 17:39:00|2975.13|2967.43|2975.96|2968.26|2975.96|2968.26|2974.93|2967.23|35
1650303550000|2022-04-18 17:39:10|2975.91|2968.21|2975.85|2968.15|2976.41|2968.71|2975.85|2968.15|37
1650303560000|2022-04-18 17:39:20|2975.64|2967.94|2975.47|2967.77|2975.85|2968.15|2975.35|2967.65|36
1650303570000|2022-04-18 17:39:30|2975.13|2967.43|2975.39|2967.69|2975.57|2967.87|2975.13|2967.43|31
1650303580000|2022-04-18 17:39:40|2975.4|2967.7|2975.59|2967.89|2975.93|2968.23|2975.37|2967.67|33
1650303590000|2022-04-18 17:39:50|2975.53|2967.83|2975.6|2967.9|2975.7|2968|2975.37|2967.67|27
1650303600000|2022-04-18 17:40:00|2975.7|2968|2977.33|2969.63|2977.37|2969.67|2975.59|2967.89|31
1650303610000|2022-04-18 17:40:10|2977.27|2969.57|2976.79|2969.09|2977.28|2969.58|2976.79|2969.09|22
1650303620000|2022-04-18 17:40:20|2976.74|2969.04|2977|2969.3|2977.19|2969.49|2976.74|2969.04|30
1650303630000|2022-04-18 17:40:30|2976.93|2969.23|2977.06|2969.36|2977.07|2969.37|2976.53|2968.83|33
1650303640000|2022-04-18 17:40:40|2977.16|2969.46|2976.97|2969.27|2977.16|2969.46|2975.81|2968.11|35
1650303650000|2022-04-18 17:40:50|2976.94|2969.24|2976.33|2968.63|2976.95|2969.25|2975.87|2968.17|36
1650303660000|2022-04-18 17:41:00|2976.32|2968.62|2976.67|2968.97|2977.32|2969.62|2976.14|2968.44|38
1650303670000|2022-04-18 17:41:10|2976.62|2968.92|2976.74|2969.04|2977.3|2969.6|2976.26|2968.56|36
1650303680000|2022-04-18 17:41:20|2976.5|2968.8|2976.44|2968.74|2976.85|2969.15|2976.37|2968.67|33
1650303690000|2022-04-18 17:41:30|2976.45|2968.75|2976.65|2968.95|2977.15|2969.45|2976.43|2968.73|37
1650303700000|2022-04-18 17:41:40|2976.7|2969|2976.85|2969.15|2977.29|2969.59|2976.24|2968.54|31
1650303710000|2022-04-18 17:41:50|2976.54|2968.84|2973.86|2966.16|2976.56|2968.86|2973.55|2965.85|34
1650303720000|2022-04-18 17:42:00|2973.87|2966.17|2974.55|2966.85|2974.78|2967.08|2973.67|2965.97|37
1650303730000|2022-04-18 17:42:10|2974.34|2966.64|2975.3|2967.6|2975.44|2967.74|2974.34|2966.64|34
1650303740000|2022-04-18 17:42:20|2975.27|2967.57|2975.02|2967.32|2975.47|2967.77|2974.9|2967.2|36
1650303750000|2022-04-18 17:42:30|2975.05|2967.35|2975.21|2967.51|2975.37|2967.67|2974.92|2967.22|33
1650303760000|2022-04-18 17:42:40|2975.3|2967.6|2974.98|2967.28|2975.37|2967.67|2974.33|2966.63|33
1650303770000|2022-04-18 17:42:50|2975.07|2967.37|2975.12|2967.42|2975.36|2967.66|2974.77|2967.07|35
1650303780000|2022-04-18 17:43:00|2975.5|2967.8|2975.85|2968.15|2975.85|2968.15|2975.18|2967.48|36
1650303790000|2022-04-18 17:43:10|2975.88|2968.18|2976.26|2968.56|2976.57|2968.87|2975.88|2968.18|30
1650303800000|2022-04-18 17:43:20|2976.27|2968.57|2976.59|2968.89|2976.78|2969.08|2975.66|2967.96|23
1650303810000|2022-04-18 17:43:30|2976.03|2968.33|2976.18|2968.48|2976.49|2968.79|2974.76|2967.06|37
1650303820000|2022-04-18 17:43:40|2975.66|2967.96|2976.32|2968.62|2976.55|2968.85|2975.65|2967.95|29
1650303830000|2022-04-18 17:43:50|2975.54|2967.84|2975.44|2967.74|2976.27|2968.57|2975.38|2967.68|34
1650303840000|2022-04-18 17:44:00|2975.42|2967.72|2975.42|2967.72|2975.76|2968.06|2975.25|2967.55|32
1650303850000|2022-04-18 17:44:10|2975.41|2967.71|2974.8|2967.1|2975.65|2967.95|2974.45|2966.75|31
1650303860000|2022-04-18 17:44:20|2974.69|2966.99|2974.17|2966.47|2975.31|2967.61|2973.43|2965.73|38
1650303870000|2022-04-18 17:44:30|2973.51|2965.81|2974.54|2966.84|2974.91|2967.21|2973.51|2965.81|31
1650303880000|2022-04-18 17:44:40|2974.21|2966.51|2975.01|2967.31|2975.29|2967.59|2974.16|2966.46|29
1650303890000|2022-04-18 17:44:50|2975.03|2967.33|2975.75|2968.05|2975.85|2968.15|2974.96|2967.26|33
1650303900000|2022-04-18 17:45:00|2975.46|2967.76|2975.25|2967.55|2975.75|2968.05|2975.18|2967.48|36
1650303910000|2022-04-18 17:45:10|2975.24|2967.54|2975.38|2967.68|2975.74|2968.04|2975.04|2967.34|32
1650303920000|2022-04-18 17:45:20|2975.02|2967.32|2975.59|2967.89|2975.85|2968.15|2975.02|2967.32|28
1650303930000|2022-04-18 17:45:30|2975.67|2967.97|2975.63|2967.93|2975.81|2968.11|2975.35|2967.65|34
1650303940000|2022-04-18 17:45:40|2975.39|2967.69|2975.51|2967.81|2975.69|2967.99|2975.37|2967.67|21
1650303950000|2022-04-18 17:45:50|2975.44|2967.74|2974.89|2967.19|2975.5|2967.8|2974.5|2966.8|31
1650303960000|2022-04-18 17:46:00|2974.5|2966.8|2973.91|2966.21|2975.27|2967.57|2973.72|2966.02|29
1650303970000|2022-04-18 17:46:10|2974.57|2966.87|2973.77|2966.07|2974.85|2967.15|2973.77|2966.07|23
1650303980000|2022-04-18 17:46:20|2973.78|2966.08|2973.94|2966.24|2973.94|2966.24|2972.78|2965.08|29
1650303990000|2022-04-18 17:46:30|2973.95|2966.25|2973.29|2965.59|2974.1|2966.4|2973.28|2965.58|32
1650304000000|2022-04-18 17:46:40|2973.36|2965.66|2973.32|2965.62|2973.7|2966|2971.79|2964.09|35
1650304010000|2022-04-18 17:46:50|2973.06|2965.36|2973.27|2965.57|2973.44|2965.74|2972.13|2964.43|33
1650304020000|2022-04-18 17:47:00|2972.49|2964.79|2974.01|2966.31|2974.01|2966.31|2972.49|2964.79|31
1650304030000|2022-04-18 17:47:10|2974.2|2966.5|2974.66|2966.96|2974.69|2966.99|2974.11|2966.41|21
1650304040000|2022-04-18 17:47:20|2974.67|2966.97|2975.19|2967.49|2975.33|2967.63|2974.41|2966.71|28
1650304050000|2022-04-18 17:47:30|2975.33|2967.63|2977.66|2969.96|2977.66|2969.96|2975.33|2967.63|35
1650304060000|2022-04-18 17:47:40|2977.69|2969.99|2981.03|2973.33|2981.03|2973.33|2977.51|2969.81|36
1650304070000|2022-04-18 17:47:50|2981.01|2973.31|2981.58|2973.88|2981.62|2973.92|2980.11|2972.41|35
1650304080000|2022-04-18 17:48:00|2981.53|2973.83|2979.47|2971.77|2981.53|2973.83|2979.47|2971.77|26
1650304090000|2022-04-18 17:48:10|2979.62|2971.92|2980.82|2973.12|2980.82|2973.12|2979.37|2971.67|32
1650304100000|2022-04-18 17:48:20|2980.94|2973.24|2979.06|2971.36|2981.12|2973.42|2979.06|2971.36|34
1650304110000|2022-04-18 17:48:30|2979.19|2971.49|2979.56|2971.86|2980.35|2972.65|2979.19|2971.49|32
1650304120000|2022-04-18 17:48:40|2979.29|2971.59|2979.24|2971.54|2979.65|2971.95|2978.5|2970.8|30
1650304130000|2022-04-18 17:48:50|2978.71|2971.01|2976.43|2968.73|2978.71|2971.01|2975.95|2968.25|38
1650304140000|2022-04-18 17:49:00|2976.33|2968.63|2976.86|2969.16|2977.42|2969.72|2975.78|2968.08|39
1650304150000|2022-04-18 17:49:10|2976.83|2969.13|2977.09|2969.39|2977.9|2970.2|2976.47|2968.77|37
1650304160000|2022-04-18 17:49:20|2976.71|2969.01|2976.52|2968.82|2977.03|2969.33|2975.84|2968.14|30
1650304170000|2022-04-18 17:49:30|2976.36|2968.66|2974.53|2966.83|2976.6|2968.9|2973.89|2966.19|32
1650304180000|2022-04-18 17:49:40|2974.08|2966.38|2974.02|2966.32|2974.26|2966.56|2973.77|2966.07|29
1650304190000|2022-04-18 17:49:50|2974.03|2966.33|2974.22|2966.52|2975.17|2967.47|2973.8|2966.1|33
1650304200000|2022-04-18 17:50:00|2974.33|2966.63|2974.86|2967.16|2974.93|2967.23|2974.06|2966.36|30
1650304210000|2022-04-18 17:50:10|2974.55|2966.85|2975.98|2968.28|2976.34|2968.64|2974.55|2966.85|33
1650304220000|2022-04-18 17:50:20|2976|2968.3|2975.59|2967.89|2976.09|2968.39|2975.19|2967.49|33
1650304230000|2022-04-18 17:50:30|2975.57|2967.87|2974.54|2966.84|2975.7|2968|2974.42|2966.72|34
1650304240000|2022-04-18 17:50:40|2974.61|2966.91|2974.15|2966.45|2974.71|2967.01|2973.95|2966.25|29
1650304250000|2022-04-18 17:50:50|2973.69|2965.99|2974.1|2966.4|2974.47|2966.77|2973.59|2965.89|35
1650304260000|2022-04-18 17:51:00|2974.38|2966.68|2974.38|2966.68|2974.38|2966.68|2973.81|2966.11|33
1650304270000|2022-04-18 17:51:10|2974.32|2966.62|2973.34|2965.64|2974.42|2966.72|2972.71|2965.01|37
1650304280000|2022-04-18 17:51:20|2972.99|2965.29|2973.65|2965.95|2973.89|2966.19|2972.44|2964.74|35
1650304290000|2022-04-18 17:51:30|2973.66|2965.96|2974.49|2966.79|2974.51|2966.81|2973.51|2965.81|30
1650304300000|2022-04-18 17:51:40|2974.48|2966.78|2974.82|2967.12|2975.34|2967.64|2974.41|2966.71|35
1650304310000|2022-04-18 17:51:50|2974.83|2967.13|2975.01|2967.31|2975.03|2967.33|2974.79|2967.09|30
1650304320000|2022-04-18 17:52:00|2975|2967.3|2975.55|2967.85|2975.97|2968.27|2974.9|2967.2|31
1650304330000|2022-04-18 17:52:10|2975.62|2967.92|2974.94|2967.24|2975.69|2967.99|2974.9|2967.2|30
1650304340000|2022-04-18 17:52:20|2974.95|2967.25|2975.84|2968.14|2975.84|2968.14|2974.94|2967.24|34
1650304350000|2022-04-18 17:52:30|2975.72|2968.02|2976.09|2968.39|2976.09|2968.39|2975.65|2967.95|31
1650304360000|2022-04-18 17:52:40|2976.23|2968.53|2975.78|2968.08|2976.41|2968.71|2975.55|2967.85|32
1650304370000|2022-04-18 17:52:50|2976.14|2968.44|2975.96|2968.26|2976.25|2968.55|2975.76|2968.06|32
1650304380000|2022-04-18 17:53:00|2975.81|2968.11|2975.71|2968.01|2975.98|2968.28|2975.68|2967.98|31
1650304390000|2022-04-18 17:53:10|2975.7|2968|2975.8|2968.1|2975.81|2968.11|2975.69|2967.99|17
1650304400000|2022-04-18 17:53:20|2975.77|2968.07|2976.53|2968.83|2976.53|2968.83|2975.77|2968.07|27
1650304410000|2022-04-18 17:53:30|2976.62|2968.92|2976.54|2968.84|2976.78|2969.08|2976.29|2968.59|34
1650304420000|2022-04-18 17:53:40|2976.47|2968.77|2976.12|2968.42|2976.58|2968.88|2976.07|2968.37|30
1650304430000|2022-04-18 17:53:50|2976.11|2968.41|2976.23|2968.53|2976.37|2968.67|2976.05|2968.35|26
1650304440000|2022-04-18 17:54:00|2976.17|2968.47|2975.01|2967.31|2976.28|2968.58|2975.01|2967.31|32
1650304450000|2022-04-18 17:54:10|2975|2967.3|2975.52|2967.82|2975.52|2967.82|2975|2967.3|30
1650304460000|2022-04-18 17:54:20|2975.57|2967.87|2975.52|2967.82|2975.57|2967.87|2975.37|2967.67|28
1650304470000|2022-04-18 17:54:30|2975.48|2967.78|2975.61|2967.91|2975.62|2967.92|2975.4|2967.7|20
1650304480000|2022-04-18 17:54:40|2975.45|2967.75|2976.02|2968.32|2976.46|2968.76|2975.45|2967.75|30
1650304490000|2022-04-18 17:54:50|2976.03|2968.33|2976.29|2968.59|2976.39|2968.69|2976.03|2968.33|23
1650304500000|2022-04-18 17:55:00|2976.41|2968.71|2977.54|2969.84|2977.54|2969.84|2976.41|2968.71|25
1650304510000|2022-04-18 17:55:10|2977.57|2969.87|2980.03|2972.33|2980.44|2972.74|2977.53|2969.83|33
1650304520000|2022-04-18 17:55:20|2980.07|2972.37|2977.55|2969.85|2980.52|2972.82|2977.55|2969.85|35
1650304530000|2022-04-18 17:55:30|2977.54|2969.84|2978.01|2970.31|2978.25|2970.55|2977.3|2969.6|35
1650304540000|2022-04-18 17:55:40|2978.02|2970.32|2978.51|2970.81|2978.51|2970.81|2978.02|2970.32|31
1650304550000|2022-04-18 17:55:50|2978.85|2971.15|2979.58|2971.88|2980.02|2972.32|2978.81|2971.11|33
1650304560000|2022-04-18 17:56:00|2979.62|2971.92|2980.16|2972.46|2980.54|2972.84|2979.62|2971.92|31
1650304570000|2022-04-18 17:56:10|2980.21|2972.51|2980.56|2972.86|2980.59|2972.89|2979.86|2972.16|34
1650304580000|2022-04-18 17:56:20|2981.08|2973.38|2981.11|2973.41|2981.74|2974.04|2981.01|2973.31|29
1650304590000|2022-04-18 17:56:30|2981.12|2973.42|2983.52|2975.82|2983.93|2976.23|2981.07|2973.37|35
1650304600000|2022-04-18 17:56:40|2983.54|2975.84|2985.72|2978.02|2985.72|2978.02|2983.34|2975.64|35
1650304610000|2022-04-18 17:56:50|2985.88|2978.18|2990.75|2983.05|2992.07|2984.37|2985.86|2978.16|40
1650304620000|2022-04-18 17:57:00|2990.92|2983.22|2994.26|2986.56|2994.26|2986.56|2990.92|2983.22|40
1650304630000|2022-04-18 17:57:10|2993.95|2986.25|2991.3|2983.6|2994.03|2986.33|2991.3|2983.6|38
1650304640000|2022-04-18 17:57:20|2991.18|2983.48|2993.43|2985.73|2993.57|2985.87|2990.83|2983.13|40
1650304650000|2022-04-18 17:57:30|2993.24|2985.54|2993.27|2985.57|2993.71|2986.01|2992.11|2984.41|40
1650304660000|2022-04-18 17:57:40|2992.89|2985.19|2992.7|2985|2993.4|2985.7|2992.26|2984.56|39
1650304670000|2022-04-18 17:57:50|2992.72|2985.02|2991.04|2983.34|2993|2985.3|2991.03|2983.33|39
1650304680000|2022-04-18 17:58:00|2990.64|2982.94|2990.97|2983.27|2991.11|2983.41|2990.25|2982.55|38
1650304690000|2022-04-18 17:58:10|2991.03|2983.33|2991.43|2983.73|2991.56|2983.86|2990.85|2983.15|40
1650304700000|2022-04-18 17:58:20|2991.17|2983.47|2992.69|2984.99|2992.69|2984.99|2991.17|2983.47|35
1650304710000|2022-04-18 17:58:30|2992.42|2984.72|2993.3|2985.6|2993.3|2985.6|2991.8|2984.1|39
1650304720000|2022-04-18 17:58:40|2993.49|2985.79|2992.46|2984.76|2993.82|2986.12|2991.9|2984.2|37
1650304730000|2022-04-18 17:58:50|2992.44|2984.74|2992.74|2985.04|2992.79|2985.09|2992.17|2984.47|33
1650304740000|2022-04-18 17:59:00|2992.7|2985|2992.9|2985.2|2993.49|2985.79|2992.62|2984.92|30
1650304750000|2022-04-18 17:59:10|2992.92|2985.22|2991.5|2983.8|2993.01|2985.31|2991.08|2983.38|35
1650304760000|2022-04-18 17:59:20|2991.66|2983.96|2990.62|2982.92|2991.97|2984.27|2989.97|2982.27|36
1650304770000|2022-04-18 17:59:30|2990.46|2982.76|2988.72|2981.02|2990.46|2982.76|2988.56|2980.86|39
1650304780000|2022-04-18 17:59:40|2988.66|2980.96|2989.14|2981.44|2989.78|2982.08|2988.21|2980.51|33
1650304790000|2022-04-18 17:59:50|2988.93|2981.23|2989.37|2981.67|2989.77|2982.07|2988.62|2980.92|34
1650304800000|2022-04-18 18:00:00|2988.59|2980.89|2993.84|2986.14|2993.84|2986.14|2988.59|2980.89|39
1650304810000|2022-04-18 18:00:10|2992.93|2985.23|2994.3|2986.6|2994.63|2986.93|2992.74|2985.04|38
1650304820000|2022-04-18 18:00:20|2993.93|2986.23|2996.7|2989|2996.93|2989.23|2993.93|2986.23|37
1650304830000|2022-04-18 18:00:30|2996.49|2988.79|2994.46|2986.76|2996.9|2989.2|2994.16|2986.46|37
1650304840000|2022-04-18 18:00:40|2994.38|2986.68|2992.76|2985.06|2994.41|2986.71|2992.62|2984.92|39
1650304850000|2022-04-18 18:00:50|2993.39|2985.69|2992.47|2984.77|2993.47|2985.77|2992.08|2984.38|39
1650304860000|2022-04-18 18:01:00|2992.5|2984.8|2992.8|2985.1|2993.38|2985.68|2992.37|2984.67|38
1650304870000|2022-04-18 18:01:10|2992.88|2985.18|2993.24|2985.54|2993.42|2985.72|2992.74|2985.04|28
1650304880000|2022-04-18 18:01:20|2993.15|2985.45|2994.97|2987.27|2994.97|2987.27|2993.07|2985.37|33
1650304890000|2022-04-18 18:01:30|2995.02|2987.32|2997.04|2989.34|2997.11|2989.41|2994.17|2986.47|39
1650304900000|2022-04-18 18:01:40|2996.98|2989.28|2999.36|2991.66|2999.36|2991.66|2996.98|2989.28|39
1650304910000|2022-04-18 18:01:50|2999.29|2991.59|2999.28|2991.58|3000.29|2992.59|2998.66|2990.96|38
1650304920000|2022-04-18 18:02:00|2999.27|2991.57|2998.31|2990.61|2999.97|2992.27|2997.22|2989.52|37
1650304930000|2022-04-18 18:02:10|2998.32|2990.62|2998.44|2990.74|2998.69|2990.99|2997.63|2989.93|40
1650304940000|2022-04-18 18:02:20|2998.43|2990.73|2996.79|2989.09|2998.83|2991.13|2996.55|2988.85|35
1650304950000|2022-04-18 18:02:30|2996.62|2988.92|2997.7|2990|2997.78|2990.08|2996.62|2988.92|36
1650304960000|2022-04-18 18:02:40|2997.68|2989.98|2996.83|2989.13|2997.74|2990.04|2996.63|2988.93|36
1650304970000|2022-04-18 18:02:50|2996.71|2989.01|2996.81|2989.11|2996.98|2989.28|2996.42|2988.72|34
1650304980000|2022-04-18 18:03:00|2996.41|2988.71|2995.33|2987.63|2996.9|2989.2|2995.01|2987.31|35
1650304990000|2022-04-18 18:03:10|2995.19|2987.49|2996.34|2988.64|2996.43|2988.73|2994.72|2987.02|38
1650305000000|2022-04-18 18:03:20|2996.33|2988.63|2996.28|2988.58|2996.49|2988.79|2995.82|2988.12|29
1650305010000|2022-04-18 18:03:30|2995.72|2988.02|2995.24|2987.54|2996.35|2988.65|2994.47|2986.77|37
1650305020000|2022-04-18 18:03:40|2995.22|2987.52|2994.73|2987.03|2995.32|2987.62|2994.67|2986.97|34
1650305030000|2022-04-18 18:03:50|2994.7|2987|2994.66|2986.96|2995.24|2987.54|2994.58|2986.88|33
1650305040000|2022-04-18 18:04:00|2995.19|2987.49|2995.33|2987.63|2995.47|2987.77|2994.66|2986.96|37
1650305050000|2022-04-18 18:04:10|2995.32|2987.62|2996.65|2988.95|2996.96|2989.26|2995.03|2987.33|36
1650305060000|2022-04-18 18:04:20|2996.28|2988.58|2996.62|2988.92|2996.77|2989.07|2995.85|2988.15|34
1650305070000|2022-04-18 18:04:30|2996.45|2988.75|2996.56|2988.86|2996.89|2989.19|2996.31|2988.61|35
1650305080000|2022-04-18 18:04:40|2996.37|2988.67|2995.34|2987.64|2996.71|2989.01|2995.33|2987.63|36
1650305090000|2022-04-18 18:04:50|2995.6|2987.9|2995.38|2987.68|2995.94|2988.24|2994.78|2987.08|34
1650305100000|2022-04-18 18:05:00|2995.64|2987.94|2995.78|2988.08|2996.01|2988.31|2994.85|2987.15|29
1650305110000|2022-04-18 18:05:10|2995.97|2988.27|2994.51|2986.81|2995.97|2988.27|2993.13|2985.43|32
1650305120000|2022-04-18 18:05:20|2994.48|2986.78|2993.25|2985.55|2994.65|2986.95|2991.98|2984.28|33
1650305130000|2022-04-18 18:05:30|2993.02|2985.32|2992.39|2984.69|2993.14|2985.44|2991.82|2984.12|35
1650305140000|2022-04-18 18:05:40|2991.83|2984.13|2989.79|2982.09|2991.94|2984.24|2988.22|2980.52|36
1650305150000|2022-04-18 18:05:50|2989.77|2982.07|2989.52|2981.82|2989.8|2982.1|2988.92|2981.22|34
1650305160000|2022-04-18 18:06:00|2989.63|2981.93|2989.81|2982.11|2990.79|2983.09|2988.34|2980.64|31
1650305170000|2022-04-18 18:06:10|2989.78|2982.08|2989.39|2981.69|2989.87|2982.17|2989.24|2981.54|24
1650305180000|2022-04-18 18:06:20|2989.37|2981.67|2988.63|2980.93|2989.44|2981.74|2987.51|2979.81|34
1650305190000|2022-04-18 18:06:30|2988.64|2980.94|2988.19|2980.49|2988.9|2981.2|2987.35|2979.65|35
1650305200000|2022-04-18 18:06:40|2987.67|2979.97|2988.78|2981.08|2989.13|2981.43|2985.97|2978.27|38
1650305210000|2022-04-18 18:06:50|2988.66|2980.96|2988.86|2981.16|2989.76|2982.06|2988.56|2980.86|37
1650305220000|2022-04-18 18:07:00|2988.88|2981.18|2989.57|2981.87|2990.27|2982.57|2988.88|2981.18|31
1650305230000|2022-04-18 18:07:10|2989.12|2981.42|2989.15|2981.45|2989.58|2981.88|2989.12|2981.42|25
1650305240000|2022-04-18 18:07:20|2989.14|2981.44|2988.11|2980.41|2989.68|2981.98|2987.5|2979.8|35
1650305250000|2022-04-18 18:07:30|2988.12|2980.42|2987.96|2980.26|2989.01|2981.31|2987.24|2979.54|30
1650305260000|2022-04-18 18:07:40|2988.07|2980.37|2987.79|2980.09|2988.38|2980.68|2987.75|2980.05|24
1650305270000|2022-04-18 18:07:50|2988|2980.3|2988.01|2980.31|2988.48|2980.78|2987.83|2980.13|34
1650305280000|2022-04-18 18:08:00|2988.04|2980.34|2988.15|2980.45|2988.5|2980.8|2988.03|2980.33|29
1650305290000|2022-04-18 18:08:10|2988.11|2980.41|2988.56|2980.86|2988.66|2980.96|2988.11|2980.41|30
1650305300000|2022-04-18 18:08:20|2988.27|2980.57|2988.61|2980.91|2988.66|2980.96|2988.25|2980.55|26
1650305310000|2022-04-18 18:08:30|2988.79|2981.09|2989.35|2981.65|2990.09|2982.39|2988.79|2981.09|39
1650305320000|2022-04-18 18:08:40|2989.33|2981.63|2987.64|2979.94|2989.84|2982.14|2987.51|2979.81|34
1650305330000|2022-04-18 18:08:50|2987.63|2979.93|2985.53|2977.83|2987.63|2979.93|2985.18|2977.48|37
1650305340000|2022-04-18 18:09:00|2985.54|2977.84|2985.51|2977.81|2985.55|2977.85|2984.79|2977.09|34
1650305350000|2022-04-18 18:09:10|2985.19|2977.49|2985.46|2977.76|2985.54|2977.84|2985.08|2977.38|29
1650305360000|2022-04-18 18:09:20|2985.5|2977.8|2986.45|2978.75|2986.45|2978.75|2984.99|2977.29|30
1650305370000|2022-04-18 18:09:30|2986.83|2979.13|2987.68|2979.98|2987.81|2980.11|2986.83|2979.13|35
1650305380000|2022-04-18 18:09:40|2987.64|2979.94|2988.02|2980.32|2988.33|2980.63|2986.99|2979.29|37
1650305390000|2022-04-18 18:09:50|2988.03|2980.33|2988.41|2980.71|2989.47|2981.77|2987.98|2980.28|34
1650305400000|2022-04-18 18:10:00|2988.43|2980.73|2987.39|2979.69|2989.11|2981.41|2987.3|2979.6|35
1650305410000|2022-04-18 18:10:10|2987.47|2979.77|2987.56|2979.86|2987.56|2979.86|2986.82|2979.12|26
1650305420000|2022-04-18 18:10:20|2987.7|2980|2987.19|2979.49|2987.77|2980.07|2987.14|2979.44|25
1650305430000|2022-04-18 18:10:30|2987.2|2979.5|2986.72|2979.02|2987.25|2979.55|2986.56|2978.86|33
1650305440000|2022-04-18 18:10:40|2987.18|2979.48|2987.44|2979.74|2987.44|2979.74|2987.18|2979.48|31
1650305450000|2022-04-18 18:10:50|2987.46|2979.76|2987.99|2980.29|2988.71|2981.01|2987.46|2979.76|37
1650305460000|2022-04-18 18:11:00|2987.31|2979.61|2987.97|2980.27|2988.7|2981|2987.31|2979.61|39
1650305470000|2022-04-18 18:11:10|2987.34|2979.64|2989.01|2981.31|2989.01|2981.31|2986.18|2978.48|38
1650305480000|2022-04-18 18:11:20|2989.05|2981.35|2989.02|2981.32|2989.1|2981.4|2988.56|2980.86|37
1650305490000|2022-04-18 18:11:30|2988.92|2981.22|2987.96|2980.26|2988.99|2981.29|2987.94|2980.24|35
1650305500000|2022-04-18 18:11:40|2988.03|2980.33|2988.41|2980.71|2988.73|2981.03|2987.53|2979.83|37
1650305510000|2022-04-18 18:11:50|2988.39|2980.69|2991.53|2983.83|2991.68|2983.98|2988.39|2980.69|36
1650305520000|2022-04-18 18:12:00|2991.61|2983.91|2990.39|2982.69|2992.48|2984.78|2989.95|2982.25|39
1650305530000|2022-04-18 18:12:10|2990.31|2982.61|2987.51|2979.81|2990.31|2982.61|2987.25|2979.55|38
1650305540000|2022-04-18 18:12:20|2987.52|2979.82|2986.24|2978.54|2987.95|2980.25|2986.16|2978.46|36
1650305550000|2022-04-18 18:12:30|2986.28|2978.58|2988.53|2980.83|2988.76|2981.06|2985.55|2977.85|35
1650305560000|2022-04-18 18:12:40|2988.49|2980.79|2987.53|2979.83|2989.7|2982|2987.4|2979.7|37
1650305570000|2022-04-18 18:12:50|2987.41|2979.71|2988.58|2980.88|2989.21|2981.51|2986.87|2979.17|36
1650305580000|2022-04-18 18:13:00|2988.53|2980.83|2989.08|2981.38|2989.21|2981.51|2987.69|2979.99|36
1650305590000|2022-04-18 18:13:10|2989.05|2981.35|2987.85|2980.15|2989.05|2981.35|2987.57|2979.87|37
1650305600000|2022-04-18 18:13:20|2987.89|2980.19|2988.63|2980.93|2988.88|2981.18|2987.83|2980.13|31
1650305610000|2022-04-18 18:13:30|2988.62|2980.92|2988.37|2980.67|2989.08|2981.38|2988.37|2980.67|30
1650305620000|2022-04-18 18:13:40|2988.39|2980.69|2988.98|2981.28|2988.99|2981.29|2987.88|2980.18|22
1650305630000|2022-04-18 18:13:50|2988.91|2981.21|2989.01|2981.31|2990.02|2982.32|2988.91|2981.21|35
1650305640000|2022-04-18 18:14:00|2989.04|2981.34|2989.78|2982.08|2990.08|2982.38|2988.78|2981.08|39
1650305650000|2022-04-18 18:14:10|2989.8|2982.1|2989.67|2981.97|2989.9|2982.2|2988.62|2980.92|35
1650305660000|2022-04-18 18:14:20|2989.31|2981.61|2989.21|2981.51|2989.78|2982.08|2988.13|2980.43|31
1650305670000|2022-04-18 18:14:30|2989.25|2981.55|2989|2981.3|2989.62|2981.92|2988.19|2980.49|38
1650305680000|2022-04-18 18:14:40|2988.77|2981.07|2988.83|2981.13|2989.41|2981.71|2987.97|2980.27|35
1650305690000|2022-04-18 18:14:50|2989.39|2981.69|2988.79|2981.09|2989.44|2981.74|2988.65|2980.95|19
1650305700000|2022-04-18 18:15:00|2988.69|2980.99|2990.55|2982.85|2990.57|2982.87|2988.69|2980.99|31
1650305710000|2022-04-18 18:15:10|2990.48|2982.78|2995.28|2987.58|2995.4|2987.7|2990.37|2982.67|40
1650305720000|2022-04-18 18:15:20|2995.23|2987.53|2993.38|2985.68|2995.96|2988.26|2992.28|2984.58|38
1650305730000|2022-04-18 18:15:30|2993.56|2985.86|2995.69|2987.99|2995.84|2988.14|2993.56|2985.86|37
1650305740000|2022-04-18 18:15:40|2995.7|2988|3003.02|2995.32|3003.18|2995.48|2995.6|2987.9|38
1650305750000|2022-04-18 18:15:50|3002.6|2994.9|3003.48|2995.78|3003.48|2995.78|3000.58|2992.88|40
1650305760000|2022-04-18 18:16:00|3003.37|2995.67|3003.84|2996.14|3003.92|2996.22|3002.06|2994.36|40
1650305770000|2022-04-18 18:16:10|3003.83|2996.13|3005|2997.3|3005|2997.3|3003.49|2995.79|39
1650305780000|2022-04-18 18:16:20|3005.36|2997.66|3020.71|3013.01|3023.54|3015.84|3005.36|2997.66|40
1650305790000|2022-04-18 18:16:30|3020.93|3013.23|3018.69|3010.99|3021.93|3014.23|3016.33|3008.63|40
1650305800000|2022-04-18 18:16:40|3017.88|3010.18|3017.56|3009.86|3019.06|3011.36|3016.49|3008.79|40
1650305810000|2022-04-18 18:16:50|3017.48|3009.78|3017.69|3009.99|3018.71|3011.01|3015.38|3007.68|40
1650305820000|2022-04-18 18:17:00|3017.02|3009.32|3017.78|3010.08|3017.85|3010.15|3014.31|3006.61|38
1650305830000|2022-04-18 18:17:10|3017.81|3010.11|3017.79|3010.09|3017.81|3010.11|3015.31|3007.61|40
1650305840000|2022-04-18 18:17:20|3017.71|3010.01|3016.02|3008.32|3018.71|3011.01|3015.91|3008.21|39
1650305850000|2022-04-18 18:17:30|3015.59|3007.89|3017.74|3010.04|3017.85|3010.15|3014.49|3006.79|40
1650305860000|2022-04-18 18:17:40|3017.71|3010.01|3017.02|3009.32|3018.48|3010.78|3016.56|3008.86|39
1650305870000|2022-04-18 18:17:50|3017.05|3009.35|3016.16|3008.46|3017.95|3010.25|3015.92|3008.22|37
1650305880000|2022-04-18 18:18:00|3016.2|3008.5|3016.47|3008.77|3017.5|3009.8|3015.5|3007.8|39
1650305890000|2022-04-18 18:18:10|3016.6|3008.9|3014.66|3006.96|3016.6|3008.9|3014.66|3006.96|37
1650305900000|2022-04-18 18:18:20|3014.58|3006.88|3016.14|3008.44|3016.14|3008.44|3014.35|3006.65|40
1650305910000|2022-04-18 18:18:30|3016.17|3008.47|3015|3007.3|3016.17|3008.47|3014.71|3007.01|36
1650305920000|2022-04-18 18:18:40|3014.99|3007.29|3014.13|3006.43|3014.99|3007.29|3013.56|3005.86|37
1650305930000|2022-04-18 18:18:50|3014.28|3006.58|3015.01|3007.31|3015.63|3007.93|3014.23|3006.53|38
1650305940000|2022-04-18 18:19:00|3015.14|3007.44|3017.34|3009.64|3017.96|3010.26|3015.14|3007.44|37
1650305950000|2022-04-18 18:19:10|3017.04|3009.34|3015.41|3007.71|3017.41|3009.71|3015.41|3007.71|38
1650305960000|2022-04-18 18:19:20|3015.36|3007.66|3016.05|3008.35|3016.35|3008.65|3014.9|3007.2|37
1650305970000|2022-04-18 18:19:30|3016.15|3008.45|3016.59|3008.89|3017.09|3009.39|3016.15|3008.45|35
1650305980000|2022-04-18 18:19:40|3016.66|3008.96|3017.19|3009.49|3017.21|3009.51|3016.36|3008.66|38
1650305990000|2022-04-18 18:19:50|3017.2|3009.5|3018.76|3011.06|3019.05|3011.35|3016.8|3009.1|39
1650306000000|2022-04-18 18:20:00|3018.71|3011.01|3019.96|3012.26|3021.46|3013.76|3018.59|3010.89|40
1650306010000|2022-04-18 18:20:10|3019.83|3012.13|3016.74|3009.04|3019.83|3012.13|3015.98|3008.28|38
1650306020000|2022-04-18 18:20:20|3016.83|3009.13|3018.39|3010.69|3018.47|3010.77|3016.47|3008.77|38
1650306030000|2022-04-18 18:20:30|3018.16|3010.46|3018.04|3010.34|3018.17|3010.47|3016.57|3008.87|38
1650306040000|2022-04-18 18:20:40|3018.02|3010.32|3019.66|3011.96|3019.66|3011.96|3017.71|3010.01|33
1650306050000|2022-04-18 18:20:50|3019.67|3011.97|3020.8|3013.1|3021.02|3013.32|3019.67|3011.97|39
1650306060000|2022-04-18 18:21:00|3020.83|3013.13|3020.06|3012.36|3020.83|3013.13|3019.61|3011.91|29
1650306070000|2022-04-18 18:21:10|3020.18|3012.48|3019.21|3011.51|3020.18|3012.48|3019.06|3011.36|36
1650306080000|2022-04-18 18:21:20|3019.07|3011.37|3018.02|3010.32|3019.07|3011.37|3015.99|3008.29|36
1650306090000|2022-04-18 18:21:30|3018.32|3010.62|3017.16|3009.46|3018.62|3010.92|3016.87|3009.17|29
1650306100000|2022-04-18 18:21:40|3017.88|3010.18|3017.26|3009.56|3017.92|3010.22|3016.64|3008.94|34
1650306110000|2022-04-18 18:21:50|3017.2|3009.5|3015.96|3008.26|3017.2|3009.5|3014.13|3006.43|34
1650306120000|2022-04-18 18:22:00|3015.97|3008.27|3013.86|3006.16|3015.97|3008.27|3012.86|3005.16|37
1650306130000|2022-04-18 18:22:10|3012.89|3005.19|3015.11|3007.41|3015.11|3007.41|3012.53|3004.83|39
1650306140000|2022-04-18 18:22:20|3015.21|3007.51|3016.84|3009.14|3017.17|3009.47|3014.54|3006.84|39
1650306150000|2022-04-18 18:22:30|3016.81|3009.11|3017.43|3009.73|3017.46|3009.76|3016.42|3008.72|36
1650306160000|2022-04-18 18:22:40|3017.45|3009.75|3018.47|3010.77|3019.45|3011.75|3017.19|3009.49|33
1650306170000|2022-04-18 18:22:50|3018.39|3010.69|3018.72|3011.02|3019.47|3011.77|3017.93|3010.23|38
1650306180000|2022-04-18 18:23:00|3018.95|3011.25|3019.17|3011.47|3020.58|3012.88|3018.95|3011.25|38
1650306190000|2022-04-18 18:23:10|3019|3011.3|3017.16|3009.46|3020.26|3012.56|3017.16|3009.46|37
1650306200000|2022-04-18 18:23:20|3017.27|3009.57|3017.31|3009.61|3017.73|3010.03|3016.29|3008.59|38
1650306210000|2022-04-18 18:23:30|3017.6|3009.9|3018.35|3010.65|3018.39|3010.69|3017.47|3009.77|37
1650306220000|2022-04-18 18:23:40|3018.36|3010.66|3018.07|3010.37|3018.37|3010.67|3018.04|3010.34|32
1650306230000|2022-04-18 18:23:50|3018.1|3010.4|3022.8|3015.1|3023.99|3016.29|3018.09|3010.39|37
1650306240000|2022-04-18 18:24:00|3021.55|3013.85|3021.29|3013.59|3022.5|3014.8|3020.86|3013.16|37
1650306250000|2022-04-18 18:24:10|3021.25|3013.55|3022.24|3014.54|3022.68|3014.98|3021.11|3013.41|34
1650306260000|2022-04-18 18:24:20|3022.37|3014.67|3023.77|3016.07|3023.91|3016.21|3021.61|3013.91|38
1650306270000|2022-04-18 18:24:30|3023.71|3016.01|3022.79|3015.09|3023.71|3016.01|3022.61|3014.91|37
1650306280000|2022-04-18 18:24:40|3022.56|3014.86|3022.64|3014.94|3023.19|3015.49|3021.45|3013.75|38
1650306290000|2022-04-18 18:24:50|3022.54|3014.84|3023.4|3015.7|3023.47|3015.77|3022.41|3014.71|35
1650306300000|2022-04-18 18:25:00|3023.38|3015.68|3028.01|3020.31|3028.58|3020.88|3023.38|3015.68|39
1650306310000|2022-04-18 18:25:10|3027.93|3020.23|3026.34|3018.64|3028.22|3020.52|3026.16|3018.46|36
1650306320000|2022-04-18 18:25:20|3026.39|3018.69|3024.65|3016.95|3026.49|3018.79|3024.14|3016.44|39
1650306330000|2022-04-18 18:25:30|3024.64|3016.94|3023.68|3015.98|3024.87|3017.17|3023.63|3015.93|39
1650306340000|2022-04-18 18:25:40|3023.77|3016.07|3022.89|3015.19|3024.2|3016.5|3022.65|3014.95|40
1650306350000|2022-04-18 18:25:50|3022.86|3015.16|3023.25|3015.55|3024.99|3017.29|3021.94|3014.24|39
1650306360000|2022-04-18 18:26:00|3023.33|3015.63|3024.61|3016.91|3024.61|3016.91|3022.55|3014.85|38
1650306370000|2022-04-18 18:26:10|3024.62|3016.92|3022.78|3015.08|3025.1|3017.4|3022.78|3015.08|37
1650306380000|2022-04-18 18:26:20|3022.83|3015.13|3023.19|3015.49|3023.36|3015.66|3022.39|3014.69|36
1650306390000|2022-04-18 18:26:30|3023.2|3015.5|3022.84|3015.14|3023.2|3015.5|3022.82|3015.12|33
1650306400000|2022-04-18 18:26:40|3022.86|3015.16|3022.96|3015.26|3023.16|3015.46|3022.73|3015.03|25
1650306410000|2022-04-18 18:26:50|3022.97|3015.27|3022.83|3015.13|3023.02|3015.32|3022.6|3014.9|33
1650306420000|2022-04-18 18:27:00|3022.72|3015.02|3022.82|3015.12|3023.34|3015.64|3022.29|3014.59|39
1650306430000|2022-04-18 18:27:10|3022.78|3015.08|3022.48|3014.78|3023.3|3015.6|3021.89|3014.19|37
1650306440000|2022-04-18 18:27:20|3022.81|3015.11|3021.12|3013.42|3022.81|3015.11|3020.53|3012.83|34
1650306450000|2022-04-18 18:27:30|3021.14|3013.44|3020.13|3012.43|3021.16|3013.46|3019.48|3011.78|33
1650306460000|2022-04-18 18:27:40|3019.48|3011.78|3019.63|3011.93|3020.36|3012.66|3019.18|3011.48|31
1650306470000|2022-04-18 18:27:50|3019.51|3011.81|3019.7|3012|3019.84|3012.14|3019.4|3011.7|32
1650306480000|2022-04-18 18:28:00|3019.72|3012.02|3019.11|3011.41|3019.72|3012.02|3017.69|3009.99|38
1650306490000|2022-04-18 18:28:10|3019.03|3011.33|3018.62|3010.92|3019.56|3011.86|3018.25|3010.55|40
1650306500000|2022-04-18 18:28:20|3018.65|3010.95|3018.92|3011.22|3019.43|3011.73|3018.34|3010.64|35
1650306510000|2022-04-18 18:28:30|3018.93|3011.23|3021.02|3013.32|3021.02|3013.32|3018.6|3010.9|30
1650306520000|2022-04-18 18:28:40|3021.24|3013.54|3019.96|3012.26|3021.93|3014.23|3019.74|3012.04|37
1650306530000|2022-04-18 18:28:50|3019.92|3012.22|3020.51|3012.81|3020.82|3013.12|3019.61|3011.91|36
1650306540000|2022-04-18 18:29:00|3020.74|3013.04|3020.26|3012.56|3020.91|3013.21|3019.78|3012.08|38
1650306550000|2022-04-18 18:29:10|3020.18|3012.48|3020.47|3012.77|3020.95|3013.25|3019.43|3011.73|37
1650306560000|2022-04-18 18:29:20|3020.05|3012.35|3020.72|3013.02|3021.26|3013.56|3019.56|3011.86|35
1650306570000|2022-04-18 18:29:30|3020.73|3013.03|3018.17|3010.47|3020.96|3013.26|3017.6|3009.9|39
1650306580000|2022-04-18 18:29:40|3018.25|3010.55|3018.4|3010.7|3018.92|3011.22|3018.02|3010.32|38
1650306590000|2022-04-18 18:29:50|3018.39|3010.69|3017.31|3009.61|3018.39|3010.69|3016.97|3009.27|39
1650306600000|2022-04-18 18:30:00|3017.27|3009.57|3019.46|3011.76|3020.63|3012.93|3017.24|3009.54|39
1650306610000|2022-04-18 18:30:10|3019.47|3011.77|3019.14|3011.44|3020.06|3012.36|3017.88|3010.18|39
1650306620000|2022-04-18 18:30:20|3019.02|3011.32|3017.77|3010.07|3019.38|3011.68|3017.61|3009.91|35
1650306630000|2022-04-18 18:30:30|3018.03|3010.33|3017.22|3009.52|3018.18|3010.48|3016.99|3009.29|34
1650306640000|2022-04-18 18:30:40|3017.18|3009.48|3016|3008.3|3017.22|3009.52|3015.99|3008.29|34
1650306650000|2022-04-18 18:30:50|3016.67|3008.97|3016.87|3009.17|3016.93|3009.23|3015.49|3007.79|37
1650306660000|2022-04-18 18:31:00|3016.27|3008.57|3018.91|3011.21|3019.05|3011.35|3015.93|3008.23|39
1650306670000|2022-04-18 18:31:10|3018.87|3011.17|3017.42|3009.72|3018.87|3011.17|3017.17|3009.47|38
1650306680000|2022-04-18 18:31:20|3017.15|3009.45|3017.26|3009.56|3017.55|3009.85|3017.01|3009.31|27
1650306690000|2022-04-18 18:31:30|3017.27|3009.57|3017.29|3009.59|3017.49|3009.79|3016.84|3009.14|30
1650306700000|2022-04-18 18:31:40|3017.35|3009.65|3017.49|3009.79|3017.8|3010.1|3017.05|3009.35|31
1650306710000|2022-04-18 18:31:50|3017.5|3009.8|3018.69|3010.99|3018.99|3011.29|3017.5|3009.8|34
1650306720000|2022-04-18 18:32:00|3018.7|3011|3018.59|3010.89|3019|3011.3|3018.43|3010.73|26
1650306730000|2022-04-18 18:32:10|3018.69|3010.99|3019.4|3011.7|3019.77|3012.07|3018.67|3010.97|28
1650306740000|2022-04-18 18:32:20|3019.5|3011.8|3017.62|3009.92|3019.5|3011.8|3017.1|3009.4|33
1650306750000|2022-04-18 18:32:30|3017.66|3009.96|3017.49|3009.79|3017.76|3010.06|3017.13|3009.43|37
1650306760000|2022-04-18 18:32:40|3017.5|3009.8|3017.39|3009.69|3017.52|3009.82|3016.51|3008.81|33
1650306770000|2022-04-18 18:32:50|3017.49|3009.79|3017.87|3010.17|3017.87|3010.17|3016.97|3009.27|34
1650306780000|2022-04-18 18:33:00|3018.01|3010.31|3018.46|3010.76|3018.85|3011.15|3018.01|3010.31|38
1650306790000|2022-04-18 18:33:10|3018.64|3010.94|3019.48|3011.78|3019.69|3011.99|3017.82|3010.12|37
1650306800000|2022-04-18 18:33:20|3019.49|3011.79|3020.63|3012.93|3020.74|3013.04|3019.49|3011.79|31
1650306810000|2022-04-18 18:33:30|3020.67|3012.97|3020.35|3012.65|3021.51|3013.81|3020.29|3012.59|35
1650306820000|2022-04-18 18:33:40|3020.43|3012.73|3020.11|3012.41|3021.52|3013.82|3020|3012.3|38
1650306830000|2022-04-18 18:33:50|3020.09|3012.39|3020.3|3012.6|3020.4|3012.7|3019.99|3012.29|29
1650306840000|2022-04-18 18:34:00|3020.21|3012.51|3020.84|3013.14|3020.91|3013.21|3020.06|3012.36|32
1650306850000|2022-04-18 18:34:10|3020.85|3013.15|3020.83|3013.13|3021.01|3013.31|3020.57|3012.87|34
1650306860000|2022-04-18 18:34:20|3020.86|3013.16|3020.45|3012.75|3021.04|3013.34|3020.09|3012.39|37
1650306870000|2022-04-18 18:34:30|3020.4|3012.7|3022.04|3014.34|3022.04|3014.34|3020.3|3012.6|34
1650306880000|2022-04-18 18:34:40|3022.06|3014.36|3022.67|3014.97|3022.67|3014.97|3021.78|3014.08|30
1650306890000|2022-04-18 18:34:50|3022.68|3014.98|3023.07|3015.37|3023.07|3015.37|3022.48|3014.78|37
1650306900000|2022-04-18 18:35:00|3023.14|3015.44|3024.6|3016.9|3025.31|3017.61|3023.14|3015.44|35
1650306910000|2022-04-18 18:35:10|3024.59|3016.89|3025.1|3017.4|3025.28|3017.58|3024.58|3016.88|30
1650306920000|2022-04-18 18:35:20|3025.09|3017.39|3025.01|3017.31|3026|3018.3|3024.75|3017.05|33
1650306930000|2022-04-18 18:35:30|3025.02|3017.32|3025.91|3018.21|3025.91|3018.21|3024.87|3017.17|26
1650306940000|2022-04-18 18:35:40|3025.96|3018.26|3024.69|3016.99|3026.29|3018.59|3024.68|3016.98|33
1650306950000|2022-04-18 18:35:50|3024.72|3017.02|3024.28|3016.58|3025.12|3017.42|3024.28|3016.58|34
1650306960000|2022-04-18 18:36:00|3024.22|3016.52|3023.39|3015.69|3024.31|3016.61|3023.35|3015.65|33
1650306970000|2022-04-18 18:36:10|3023.36|3015.66|3023.27|3015.57|3023.51|3015.81|3023.26|3015.56|24
1650306980000|2022-04-18 18:36:20|3023.16|3015.46|3021.33|3013.63|3023.31|3015.61|3020.85|3013.15|33
1650306990000|2022-04-18 18:36:30|3021.31|3013.61|3020.25|3012.55|3021.44|3013.74|3020.25|3012.55|33
1650307000000|2022-04-18 18:36:40|3020.29|3012.59|3019.41|3011.71|3020.34|3012.64|3019.21|3011.51|35
1650307010000|2022-04-18 18:36:50|3019.51|3011.81|3019.76|3012.06|3019.92|3012.22|3019.37|3011.67|26
1650307020000|2022-04-18 18:37:00|3019.75|3012.05|3021.2|3013.5|3021.22|3013.52|3019.75|3012.05|35
1650307030000|2022-04-18 18:37:10|3021.34|3013.64|3020.65|3012.95|3021.48|3013.78|3020.18|3012.48|39
1650307040000|2022-04-18 18:37:20|3020.04|3012.34|3020.13|3012.43|3020.73|3013.03|3019.83|3012.13|34
1650307050000|2022-04-18 18:37:30|3020.18|3012.48|3020.14|3012.44|3020.57|3012.87|3020.08|3012.38|26
1650307060000|2022-04-18 18:37:40|3020.13|3012.43|3020.17|3012.47|3020.53|3012.83|3019.36|3011.66|36
1650307070000|2022-04-18 18:37:50|3020.39|3012.69|3020.51|3012.81|3020.96|3013.26|3020.17|3012.47|33
1650307080000|2022-04-18 18:38:00|3020.55|3012.85|3020.76|3013.06|3020.89|3013.19|3020.06|3012.36|35
1650307090000|2022-04-18 18:38:10|3020.8|3013.1|3018.84|3011.14|3020.8|3013.1|3018.16|3010.46|36
1650307100000|2022-04-18 18:38:20|3018.89|3011.19|3018.17|3010.47|3018.96|3011.26|3018.08|3010.38|34
1650307110000|2022-04-18 18:38:30|3018.15|3010.45|3019.53|3011.83|3019.53|3011.83|3018.14|3010.44|35
1650307120000|2022-04-18 18:38:40|3019.83|3012.13|3019.39|3011.69|3019.98|3012.28|3018.91|3011.21|27
1650307130000|2022-04-18 18:38:50|3019.41|3011.71|3019.86|3012.16|3020.13|3012.43|3019.23|3011.53|33
1650307140000|2022-04-18 18:39:00|3019.98|3012.28|3019.66|3011.96|3020.08|3012.38|3019.35|3011.65|28
1650307150000|2022-04-18 18:39:10|3019.67|3011.97|3019.48|3011.78|3020.04|3012.34|3019.29|3011.59|33
1650307160000|2022-04-18 18:39:20|3019.47|3011.77|3020.36|3012.66|3020.38|3012.68|3019.43|3011.73|37
1650307170000|2022-04-18 18:39:30|3020.32|3012.62|3019.97|3012.27|3020.32|3012.62|3019.84|3012.14|32
1650307180000|2022-04-18 18:39:40|3019.95|3012.25|3019.83|3012.13|3020.06|3012.36|3019.77|3012.07|20
1650307190000|2022-04-18 18:39:50|3020|3012.3|3019.95|3012.25|3020.03|3012.33|3019.77|3012.07|28
1650307200000|2022-04-18 18:40:00|3019.84|3012.14|3020.97|3013.27|3021.32|3013.62|3019.58|3011.88|35
1650307210000|2022-04-18 18:40:10|3020.98|3013.28|3021.11|3013.41|3021.27|3013.57|3020.37|3012.67|26
1650307220000|2022-04-18 18:40:20|3020.74|3013.04|3021.05|3013.35|3021.05|3013.35|3020.37|3012.67|36
1650307230000|2022-04-18 18:40:30|3020.95|3013.25|3020.94|3013.24|3021.42|3013.72|3020.8|3013.1|32
1650307240000|2022-04-18 18:40:40|3020.88|3013.18|3021.07|3013.37|3021.07|3013.37|3020.59|3012.89|31
1650307250000|2022-04-18 18:40:50|3021.06|3013.36|3020.91|3013.21|3021.06|3013.36|3020.76|3013.06|32
1650307260000|2022-04-18 18:41:00|3020.96|3013.26|3020.35|3012.65|3021.22|3013.52|3020.29|3012.59|32
1650307270000|2022-04-18 18:41:10|3020.36|3012.66|3018.41|3010.71|3020.36|3012.66|3018.22|3010.52|35
1650307280000|2022-04-18 18:41:20|3018.28|3010.58|3019.93|3012.23|3019.93|3012.23|3018.28|3010.58|35
1650307290000|2022-04-18 18:41:30|3019.92|3012.22|3019.49|3011.79|3019.95|3012.25|3019.49|3011.79|32
1650307300000|2022-04-18 18:41:40|3019.37|3011.67|3018.76|3011.06|3019.37|3011.67|3018.66|3010.96|33
1650307310000|2022-04-18 18:41:50|3018.86|3011.16|3019.17|3011.47|3019.18|3011.48|3018.81|3011.11|34
1650307320000|2022-04-18 18:42:00|3019.28|3011.58|3019.64|3011.94|3019.87|3012.17|3019.28|3011.58|23
1650307330000|2022-04-18 18:42:10|3019.63|3011.93|3019.41|3011.71|3019.69|3011.99|3019.11|3011.41|33
1650307340000|2022-04-18 18:42:20|3019.34|3011.64|3019.29|3011.59|3019.46|3011.76|3019.14|3011.44|30
1650307350000|2022-04-18 18:42:30|3019.2|3011.5|3019.08|3011.38|3019.32|3011.62|3018.98|3011.28|29
1650307360000|2022-04-18 18:42:40|3019.24|3011.54|3020.05|3012.35|3020.26|3012.56|3019.17|3011.47|33
1650307370000|2022-04-18 18:42:50|3020.04|3012.34|3019.96|3012.26|3020.25|3012.55|3019.92|3012.22|30
1650307380000|2022-04-18 18:43:00|3019.98|3012.28|3021.07|3013.37|3021.17|3013.47|3019.9|3012.2|34
1650307390000|2022-04-18 18:43:10|3020.96|3013.26|3020.43|3012.73|3021.08|3013.38|3020.43|3012.73|30
1650307400000|2022-04-18 18:43:20|3020.42|3012.72|3020.29|3012.59|3020.49|3012.79|3020.29|3012.59|21
1650307410000|2022-04-18 18:43:30|3020.22|3012.52|3018.9|3011.2|3020.41|3012.71|3018.23|3010.53|35
1650307420000|2022-04-18 18:43:40|3019.25|3011.55|3017.16|3009.46|3019.54|3011.84|3016.97|3009.27|31
1650307430000|2022-04-18 18:43:50|3017.17|3009.47|3016.08|3008.38|3017.55|3009.85|3015.73|3008.03|34
1650307440000|2022-04-18 18:44:00|3015.9|3008.2|3014.94|3007.24|3015.96|3008.26|3014.94|3007.24|40
1650307450000|2022-04-18 18:44:10|3014.97|3007.27|3014.57|3006.87|3014.99|3007.29|3014.11|3006.41|32
1650307460000|2022-04-18 18:44:20|3014.56|3006.86|3012.76|3005.06|3014.68|3006.98|3011.66|3003.96|35
1650307470000|2022-04-18 18:44:30|3013.07|3005.37|3013.34|3005.64|3013.48|3005.78|3012.84|3005.14|31
1650307480000|2022-04-18 18:44:40|3013.33|3005.63|3013.17|3005.47|3013.33|3005.63|3013.09|3005.39|27
1650307490000|2022-04-18 18:44:50|3013.21|3005.51|3013.34|3005.64|3013.49|3005.79|3013.21|3005.51|14
1650307500000|2022-04-18 18:45:00|3013.29|3005.59|3013.58|3005.88|3014.52|3006.82|3013.29|3005.59|34
1650307510000|2022-04-18 18:45:10|3013.57|3005.87|3012.45|3004.75|3013.71|3006.01|3012.13|3004.43|29
1650307520000|2022-04-18 18:45:20|3012.48|3004.78|3012.54|3004.84|3012.59|3004.89|3012.3|3004.6|26
1650307530000|2022-04-18 18:45:30|3012.6|3004.9|3012.98|3005.28|3013.21|3005.51|3012.53|3004.83|35
1650307540000|2022-04-18 18:45:40|3012.99|3005.29|3012.1|3004.4|3013.11|3005.41|3012.1|3004.4|32
1650307550000|2022-04-18 18:45:50|3012.05|3004.35|3012.07|3004.37|3012.34|3004.64|3011.8|3004.1|30
1650307560000|2022-04-18 18:46:00|3012.2|3004.5|3011.19|3003.49|3012.2|3004.5|3011.19|3003.49|21
1650307570000|2022-04-18 18:46:10|3011.18|3003.48|3011.12|3003.42|3011.45|3003.75|3010.63|3002.93|32
1650307580000|2022-04-18 18:46:20|3011.13|3003.43|3011.84|3004.14|3012.01|3004.31|3011.09|3003.39|29
1650307590000|2022-04-18 18:46:30|3011.88|3004.18|3011.01|3003.31|3012.27|3004.57|3010.39|3002.69|36
1650307600000|2022-04-18 18:46:40|3010.99|3003.29|3013.18|3005.48|3013.62|3005.92|3010.42|3002.72|36
1650307610000|2022-04-18 18:46:50|3013.12|3005.42|3012.58|3004.88|3013.67|3005.97|3012.55|3004.85|36
1650307620000|2022-04-18 18:47:00|3012.65|3004.95|3012.94|3005.24|3012.94|3005.24|3012.42|3004.72|35
1650307630000|2022-04-18 18:47:10|3013.02|3005.32|3013.49|3005.79|3013.51|3005.81|3013|3005.3|39
1650307640000|2022-04-18 18:47:20|3013.34|3005.64|3015.1|3007.4|3015.13|3007.43|3013.34|3005.64|38
1650307650000|2022-04-18 18:47:30|3014.99|3007.29|3014.99|3007.29|3014.99|3007.29|3014.53|3006.83|34
1650307660000|2022-04-18 18:47:40|3014.93|3007.23|3013.48|3005.78|3015.07|3007.37|3013.48|3005.78|30
1650307670000|2022-04-18 18:47:50|3014.02|3006.32|3014.61|3006.91|3015.17|3007.47|3013.76|3006.06|37
1650307680000|2022-04-18 18:48:00|3014.87|3007.17|3015.1|3007.4|3015.5|3007.8|3014.52|3006.82|36
1650307690000|2022-04-18 18:48:10|3015.39|3007.69|3014.3|3006.6|3015.6|3007.9|3014.29|3006.59|34
1650307700000|2022-04-18 18:48:20|3013.94|3006.24|3014.16|3006.46|3014.29|3006.59|3013.75|3006.05|33
1650307710000|2022-04-18 18:48:30|3014.15|3006.45|3014|3006.3|3014.17|3006.47|3013.99|3006.29|15
1650307720000|2022-04-18 18:48:40|3014.01|3006.31|3014.96|3007.26|3014.96|3007.26|3014.01|3006.31|14
1650307730000|2022-04-18 18:48:50|3015.06|3007.36|3015.05|3007.35|3015.12|3007.42|3014.87|3007.17|32
1650307740000|2022-04-18 18:49:00|3015.04|3007.34|3016.24|3008.54|3016.24|3008.54|3015.04|3007.34|30
1650307750000|2022-04-18 18:49:10|3016.27|3008.57|3017.56|3009.86|3017.56|3009.86|3016.27|3008.57|31
1650307760000|2022-04-18 18:49:20|3017.58|3009.88|3017.46|3009.76|3017.67|3009.97|3017.28|3009.58|32
1650307770000|2022-04-18 18:49:30|3017.51|3009.81|3017.44|3009.74|3017.61|3009.91|3017.44|3009.74|29
1650307780000|2022-04-18 18:49:40|3016.66|3008.96|3016.05|3008.35|3016.87|3009.17|3016.01|3008.31|35
1650307790000|2022-04-18 18:49:50|3016.16|3008.46|3015.74|3008.04|3016.16|3008.46|3015.73|3008.03|34
1650307800000|2022-04-18 18:50:00|3015.75|3008.05|3015.94|3008.24|3016.38|3008.68|3015.58|3007.88|32
1650307810000|2022-04-18 18:50:10|3015.68|3007.98|3015.16|3007.46|3015.79|3008.09|3015.03|3007.33|32
1650307820000|2022-04-18 18:50:20|3015.13|3007.43|3015.32|3007.62|3015.37|3007.67|3014.96|3007.26|32
1650307830000|2022-04-18 18:50:30|3015.33|3007.63|3017.55|3009.85|3017.75|3010.05|3015.17|3007.47|34
1650307840000|2022-04-18 18:50:40|3017.54|3009.84|3018.8|3011.1|3018.8|3011.1|3017.26|3009.56|37
1650307850000|2022-04-18 18:50:50|3018.71|3011.01|3020.69|3012.99|3021.04|3013.34|3018.46|3010.76|32
1650307860000|2022-04-18 18:51:00|3020.65|3012.95|3020.27|3012.57|3020.72|3013.02|3019.97|3012.27|31
1650307870000|2022-04-18 18:51:10|3020.26|3012.56|3020.25|3012.55|3020.41|3012.71|3020.21|3012.51|19
1650307880000|2022-04-18 18:51:20|3020.26|3012.56|3019.32|3011.62|3020.38|3012.68|3018.82|3011.12|30
1650307890000|2022-04-18 18:51:30|3019.01|3011.31|3019.87|3012.17|3020.03|3012.33|3019.01|3011.31|31
1650307900000|2022-04-18 18:51:40|3019.77|3012.07|3019.52|3011.82|3019.9|3012.2|3019.19|3011.49|29
1650307910000|2022-04-18 18:51:50|3019.51|3011.81|3018.57|3010.87|3019.54|3011.84|3018.44|3010.74|32
1650307920000|2022-04-18 18:52:00|3018.52|3010.82|3018.91|3011.21|3019.01|3011.31|3018.45|3010.75|35
1650307930000|2022-04-18 18:52:10|3018.86|3011.16|3020.15|3012.45|3020.52|3012.82|3018.83|3011.13|34
1650307940000|2022-04-18 18:52:20|3020.14|3012.44|3020.12|3012.42|3020.88|3013.18|3020.07|3012.37|34
1650307950000|2022-04-18 18:52:30|3020.73|3013.03|3020.12|3012.42|3020.73|3013.03|3019.8|3012.1|29
1650307960000|2022-04-18 18:52:40|3020.18|3012.48|3019.71|3012.01|3020.19|3012.49|3019.71|3012.01|26
1650307970000|2022-04-18 18:52:50|3019.59|3011.89|3014.14|3006.44|3019.59|3011.89|3014.14|3006.44|40
1650307980000|2022-04-18 18:53:00|3014.53|3006.83|3014.88|3007.18|3014.91|3007.21|3014.03|3006.33|36
1650307990000|2022-04-18 18:53:10|3014.81|3007.11|3014.72|3007.02|3015.34|3007.64|3014.5|3006.8|34
1650308000000|2022-04-18 18:53:20|3014.73|3007.03|3014.67|3006.97|3014.76|3007.06|3014.66|3006.96|23
1650308010000|2022-04-18 18:53:30|3014.69|3006.99|3015.87|3008.17|3015.91|3008.21|3014.67|3006.97|23
1650308020000|2022-04-18 18:53:40|3015.86|3008.16|3016.08|3008.38|3016.08|3008.38|3015.82|3008.12|31
1650308030000|2022-04-18 18:53:50|3016.09|3008.39|3016.46|3008.76|3016.59|3008.89|3016.09|3008.39|29
1650308040000|2022-04-18 18:54:00|3016.41|3008.71|3017.31|3009.61|3017.84|3010.14|3016.35|3008.65|32
1650308050000|2022-04-18 18:54:10|3017.34|3009.64|3017.3|3009.6|3017.41|3009.71|3016.74|3009.04|36
1650308060000|2022-04-18 18:54:20|3017.56|3009.86|3017.14|3009.44|3017.89|3010.19|3017.12|3009.42|34
1650308070000|2022-04-18 18:54:30|3017.06|3009.36|3017.01|3009.31|3017.14|3009.44|3016.93|3009.23|27
1650308080000|2022-04-18 18:54:40|3017.02|3009.32|3017.13|3009.43|3017.19|3009.49|3016.67|3008.97|28
1650308090000|2022-04-18 18:54:50|3016.74|3009.04|3016.69|3008.99|3017.1|3009.4|3016.58|3008.88|33
1650308100000|2022-04-18 18:55:00|3016.76|3009.06|3016.18|3008.48|3016.94|3009.24|3015.94|3008.24|33
1650308110000|2022-04-18 18:55:10|3016.09|3008.39|3016.09|3008.39|3016.93|3009.23|3016.09|3008.39|32
1650308120000|2022-04-18 18:55:20|3016.16|3008.46|3016.28|3008.58|3016.28|3008.58|3015.6|3007.9|32
1650308130000|2022-04-18 18:55:30|3016.22|3008.52|3016.05|3008.35|3016.29|3008.59|3015.97|3008.27|28
1650308140000|2022-04-18 18:55:40|3016.06|3008.36|3016.11|3008.41|3016.61|3008.91|3015.98|3008.28|25
1650308150000|2022-04-18 18:55:50|3016.13|3008.43|3017.45|3009.75|3017.63|3009.93|3016|3008.3|37
1650308160000|2022-04-18 18:56:00|3017.47|3009.77|3018.42|3010.72|3018.42|3010.72|3017.47|3009.77|36
1650308170000|2022-04-18 18:56:10|3018.19|3010.49|3017.94|3010.24|3018.33|3010.63|3017.72|3010.02|30
1650308180000|2022-04-18 18:56:20|3018|3010.3|3017.94|3010.24|3018.21|3010.51|3017.32|3009.62|35
1650308190000|2022-04-18 18:56:30|3018.08|3010.38|3019.29|3011.59|3019.33|3011.63|3018.08|3010.38|34
1650308200000|2022-04-18 18:56:40|3019.32|3011.62|3019.46|3011.76|3019.51|3011.81|3019|3011.3|32
1650308210000|2022-04-18 18:56:50|3019.48|3011.78|3018.45|3010.75|3020.31|3012.61|3018.45|3010.75|38
1650308220000|2022-04-18 18:57:00|3018.6|3010.9|3020.23|3012.53|3020.4|3012.7|3018.51|3010.81|35
1650308230000|2022-04-18 18:57:10|3020.17|3012.47|3019.45|3011.75|3020.28|3012.58|3018.97|3011.27|38
1650308240000|2022-04-18 18:57:20|3019.44|3011.74|3018.36|3010.66|3019.59|3011.89|3018.13|3010.43|37
1650308250000|2022-04-18 18:57:30|3018.75|3011.05|3019.08|3011.38|3019.08|3011.38|3018.23|3010.53|30
1650308260000|2022-04-18 18:57:40|3019.09|3011.39|3019.33|3011.63|3019.33|3011.63|3018.99|3011.29|32
1650308270000|2022-04-18 18:57:50|3019.35|3011.65|3020.48|3012.78|3021.1|3013.4|3019.28|3011.58|36
1650308280000|2022-04-18 18:58:00|3020.4|3012.7|3019.48|3011.78|3020.42|3012.72|3019.42|3011.72|33
1650308290000|2022-04-18 18:58:10|3019.6|3011.9|3019.92|3012.22|3020.46|3012.76|3019.58|3011.88|36
1650308300000|2022-04-18 18:58:20|3019.94|3012.24|3020.15|3012.45|3020.26|3012.56|3019.85|3012.15|31
1650308310000|2022-04-18 18:58:30|3020.16|3012.46|3019.88|3012.18|3020.3|3012.6|3019.67|3011.97|29
1650308320000|2022-04-18 18:58:40|3019.86|3012.16|3019.78|3012.08|3020.16|3012.46|3019.75|3012.05|24
1650308330000|2022-04-18 18:58:50|3019.77|3012.07|3019.88|3012.18|3020.01|3012.31|3019.38|3011.68|31
1650308340000|2022-04-18 18:59:00|3019.87|3012.17|3019.7|3012|3019.9|3012.2|3019.63|3011.93|22
1650308350000|2022-04-18 18:59:10|3019.64|3011.94|3018.64|3010.94|3019.67|3011.97|3018.57|3010.87|22
1650308360000|2022-04-18 18:59:20|3018.63|3010.93|3017.78|3010.08|3018.63|3010.93|3017.61|3009.91|29
1650308370000|2022-04-18 18:59:30|3017.87|3010.17|3017.96|3010.26|3018|3010.3|3017.86|3010.16|21
1650308380000|2022-04-18 18:59:40|3017.95|3010.25|3018.44|3010.74|3018.47|3010.77|3017.95|3010.25|19
1650308390000|2022-04-18 18:59:50|3018.46|3010.76|3018.43|3010.73|3018.79|3011.09|3018.24|3010.54|31
1650308400000|2022-04-18 19:00:00|3018.42|3010.72|3023.14|3015.44|3023.14|3015.44|3018.38|3010.68|38
1650308410000|2022-04-18 19:00:10|3023.04|3015.34|3021.54|3013.84|3023.27|3015.57|3021.54|3013.84|36
1650308420000|2022-04-18 19:00:20|3021.88|3014.18|3020.89|3013.19|3022|3014.3|3020.67|3012.97|39
1650308430000|2022-04-18 19:00:30|3020.63|3012.93|3020.62|3012.92|3020.93|3013.23|3020.61|3012.91|30
1650308440000|2022-04-18 19:00:40|3020.6|3012.9|3020.15|3012.45|3020.76|3013.06|3019.55|3011.85|36
1650308450000|2022-04-18 19:00:50|3020.11|3012.41|3020.07|3012.37|3020.21|3012.51|3019.83|3012.13|34
1650308460000|2022-04-18 19:01:00|3020.06|3012.36|3019.28|3011.58|3020.16|3012.46|3019.24|3011.54|30
1650308470000|2022-04-18 19:01:10|3019.33|3011.63|3019.65|3011.95|3020.36|3012.66|3019.33|3011.63|33
1650308480000|2022-04-18 19:01:20|3019.68|3011.98|3019.79|3012.09|3019.86|3012.16|3019.65|3011.95|31
1650308490000|2022-04-18 19:01:30|3019.78|3012.08|3019.63|3011.93|3019.78|3012.08|3019.59|3011.89|13
1650308500000|2022-04-18 19:01:40|3019.64|3011.94|3019.96|3012.26|3019.96|3012.26|3019.62|3011.92|21
1650308510000|2022-04-18 19:01:50|3019.93|3012.23|3019.96|3012.26|3019.98|3012.28|3019.89|3012.19|24
1650308520000|2022-04-18 19:02:00|3019.97|3012.27|3020.18|3012.48|3020.21|3012.51|3019.95|3012.25|24
1650308530000|2022-04-18 19:02:10|3020.14|3012.44|3019.21|3011.51|3020.38|3012.68|3018.99|3011.29|27
1650308540000|2022-04-18 19:02:20|3019.28|3011.58|3019.31|3011.61|3019.34|3011.64|3019.05|3011.35|19
1650308550000|2022-04-18 19:02:30|3019.33|3011.63|3019.23|3011.53|3019.33|3011.63|3019|3011.3|20
1650308560000|2022-04-18 19:02:40|3019.22|3011.52|3019.19|3011.49|3019.66|3011.96|3019.18|3011.48|24
1650308570000|2022-04-18 19:02:50|3019.21|3011.51|3020|3012.3|3020.08|3012.38|3019.19|3011.49|16
1650308580000|2022-04-18 19:03:00|3019.99|3012.29|3019.2|3011.5|3020.07|3012.37|3019.17|3011.47|26
1650308590000|2022-04-18 19:03:10|3019.3|3011.6|3019.46|3011.76|3019.55|3011.85|3019.26|3011.56|20
1650308600000|2022-04-18 19:03:20|3019.31|3011.61|3017.51|3009.81|3019.46|3011.76|3017.4|3009.7|23
1650308610000|2022-04-18 19:03:30|3017.03|3009.33|3017.33|3009.63|3018.41|3010.71|3017.02|3009.32|28
1650308620000|2022-04-18 19:03:40|3016.46|3008.76|3017.02|3009.32|3017.79|3010.09|3016.31|3008.61|36
1650308630000|2022-04-18 19:03:50|3017.04|3009.34|3016.14|3008.44|3017.17|3009.47|3015.91|3008.21|38
1650308640000|2022-04-18 19:04:00|3016.29|3008.59|3016.22|3008.52|3016.53|3008.83|3016.03|3008.33|36
1650308650000|2022-04-18 19:04:10|3016.24|3008.54|3015.68|3007.98|3016.52|3008.82|3015.68|3007.98|32
1650308660000|2022-04-18 19:04:20|3015.7|3008|3015.71|3008.01|3015.94|3008.24|3015.54|3007.84|27
1650308670000|2022-04-18 19:04:30|3015.72|3008.02|3015.78|3008.08|3016.01|3008.31|3015.36|3007.66|28
1650308680000|2022-04-18 19:04:40|3015.68|3007.98|3015.4|3007.7|3015.83|3008.13|3015.32|3007.62|21
1650308690000|2022-04-18 19:04:50|3015.38|3007.68|3015.35|3007.65|3015.49|3007.79|3015.27|3007.57|22
1650308700000|2022-04-18 19:05:00|3015.36|3007.66|3016.4|3008.7|3016.4|3008.7|3015.28|3007.58|27
1650308710000|2022-04-18 19:05:10|3016.43|3008.73|3016.53|3008.83|3016.89|3009.19|3016.3|3008.6|29
1650308720000|2022-04-18 19:05:20|3016.54|3008.84|3016.76|3009.06|3016.76|3009.06|3016.47|3008.77|33
1650308730000|2022-04-18 19:05:30|3016.7|3009|3017.34|3009.64|3017.76|3010.06|3016.65|3008.95|28
1650308740000|2022-04-18 19:05:40|3017.3|3009.6|3016.42|3008.72|3017.39|3009.69|3016.09|3008.39|34
1650308750000|2022-04-18 19:05:50|3016.48|3008.78|3016.87|3009.17|3016.9|3009.2|3016.26|3008.56|31
1650308760000|2022-04-18 19:06:00|3016.85|3009.15|3016.58|3008.88|3018.11|3010.41|3016.58|3008.88|36
1650308770000|2022-04-18 19:06:10|3016.43|3008.73|3016.85|3009.15|3017.4|3009.7|3016.38|3008.68|26
1650308780000|2022-04-18 19:06:20|3016.94|3009.24|3016.68|3008.98|3017.39|3009.69|3016.67|3008.97|23
1650308790000|2022-04-18 19:06:30|3016.8|3009.1|3016.8|3009.1|3016.84|3009.14|3016.67|3008.97|15
1650308800000|2022-04-18 19:06:40|3016.68|3008.98|3017.31|3009.61|3017.5|3009.8|3016.68|3008.98|26
1650308810000|2022-04-18 19:06:50|3017.5|3009.8|3016.92|3009.22|3017.5|3009.8|3016.82|3009.12|22
1650308820000|2022-04-18 19:07:00|3017.1|3009.4|3016.35|3008.65|3017.3|3009.6|3016.09|3008.39|28
1650308830000|2022-04-18 19:07:10|3016.34|3008.64|3015.22|3007.52|3016.51|3008.81|3015.22|3007.52|37
1650308840000|2022-04-18 19:07:20|3015.29|3007.59|3013.17|3005.47|3015.33|3007.63|3013.16|3005.46|38
1650308850000|2022-04-18 19:07:30|3013.92|3006.22|3013.39|3005.69|3013.92|3006.22|3012.75|3005.05|35
1650308860000|2022-04-18 19:07:40|3013.24|3005.54|3013.16|3005.46|3013.86|3006.16|3013.09|3005.39|32
1650308870000|2022-04-18 19:07:50|3013.03|3005.33|3013.1|3005.4|3013.86|3006.16|3012.73|3005.03|36
1650308880000|2022-04-18 19:08:00|3013.09|3005.39|3012.83|3005.13|3013.52|3005.82|3012.7|3005|26
1650308890000|2022-04-18 19:08:10|3013.3|3005.6|3012.8|3005.1|3013.3|3005.6|3012.28|3004.58|28
1650308900000|2022-04-18 19:08:20|3012.77|3005.07|3012.69|3004.99|3012.77|3005.07|3012.29|3004.59|21
1650308910000|2022-04-18 19:08:30|3012.62|3004.92|3011.92|3004.22|3012.66|3004.96|3011.77|3004.07|28
1650308920000|2022-04-18 19:08:40|3011.91|3004.21|3011.44|3003.74|3011.92|3004.22|3011.38|3003.68|33
1650308930000|2022-04-18 19:08:50|3011.4|3003.7|3010.99|3003.29|3011.72|3004.02|3010.33|3002.63|29
1650308940000|2022-04-18 19:09:00|3010.84|3003.14|3011.11|3003.41|3011.28|3003.58|3010.02|3002.32|30
1650308950000|2022-04-18 19:09:10|3011.17|3003.47|3008.25|3000.55|3011.27|3003.57|3008.15|3000.45|39
1650308960000|2022-04-18 19:09:20|3008.22|3000.52|3006.44|2998.74|3008.94|3001.24|3004.84|2997.14|40
1650308970000|2022-04-18 19:09:30|3005.54|2997.84|3007.64|2999.94|3007.76|3000.06|3005.54|2997.84|38
1650308980000|2022-04-18 19:09:40|3007.33|2999.63|3007.59|2999.89|3007.95|3000.25|3006.61|2998.91|34
1650308990000|2022-04-18 19:09:50|3007.63|2999.93|3007.75|3000.05|3007.84|3000.14|3006.74|2999.04|32
1650309000000|2022-04-18 19:10:00|3007.6|2999.9|3004.29|2996.59|3007.87|3000.17|3004.19|2996.49|34
1650309010000|2022-04-18 19:10:10|3004.4|2996.7|3004.76|2997.06|3005.33|2997.63|3004.4|2996.7|35
1650309020000|2022-04-18 19:10:20|3004.73|2997.03|3005.79|2998.09|3006.05|2998.35|3004.38|2996.68|37
1650309030000|2022-04-18 19:10:30|3005.78|2998.08|3005.73|2998.03|3005.78|2998.08|3004.68|2996.98|36
1650309040000|2022-04-18 19:10:40|3005.63|2997.93|3005.95|2998.25|3006.33|2998.63|3005.12|2997.42|35
1650309050000|2022-04-18 19:10:50|3006.37|2998.67|3006.43|2998.73|3006.74|2999.04|3006.03|2998.33|32
1650309060000|2022-04-18 19:11:00|3006.44|2998.74|3006.12|2998.42|3007.13|2999.43|3006.04|2998.34|35
1650309070000|2022-04-18 19:11:10|3006.08|2998.38|3005.77|2998.07|3006.48|2998.78|3005.04|2997.34|27
1650309080000|2022-04-18 19:11:20|3005.73|2998.03|3006.01|2998.31|3006.01|2998.31|3005.55|2997.85|27
1650309090000|2022-04-18 19:11:30|3006|2998.3|3005.6|2997.9|3006.06|2998.36|3005.57|2997.87|13
1650309100000|2022-04-18 19:11:40|3005.57|2997.87|3005.34|2997.64|3005.6|2997.9|3005.34|2997.64|16
1650309110000|2022-04-18 19:11:50|3005.29|2997.59|3005.69|2997.99|3005.7|2998|3005.27|2997.57|14
1650309120000|2022-04-18 19:12:00|3005.73|2998.03|3005.94|2998.24|3006.14|2998.44|3005.73|2998.03|20
1650309130000|2022-04-18 19:12:10|3005.92|2998.22|3005.96|2998.26|3006.17|2998.47|3005.41|2997.71|19
1650309140000|2022-04-18 19:12:20|3005.99|2998.29|3005.75|2998.05|3006.25|2998.55|3005.64|2997.94|26
1650309150000|2022-04-18 19:12:30|3005.7|2998|3005.5|2997.8|3006.16|2998.46|3005.44|2997.74|21
1650309160000|2022-04-18 19:12:40|3005.49|2997.79|3005.32|2997.62|3005.99|2998.29|3005.22|2997.52|16
1650309170000|2022-04-18 19:12:50|3005.33|2997.63|3005.21|2997.51|3005.56|2997.86|3004.9|2997.2|30
1650309180000|2022-04-18 19:13:00|3005.08|2997.38|3003.64|2995.94|3005.33|2997.63|3003.23|2995.53|29
1650309190000|2022-04-18 19:13:10|3003.93|2996.23|3003.42|2995.72|3004.01|2996.31|3002.75|2995.05|33
1650309200000|2022-04-18 19:13:20|3003.47|2995.77|3003.83|2996.13|3003.83|2996.13|3003.28|2995.58|22
1650309210000|2022-04-18 19:13:30|3003.75|2996.05|3003.73|2996.03|3003.95|2996.25|3003.55|2995.85|27
1650309220000|2022-04-18 19:13:40|3003.72|2996.02|3002.73|2995.03|3003.72|2996.02|3002.5|2994.8|24
1650309230000|2022-04-18 19:13:50|3002.37|2994.67|3003.19|2995.49|3003.27|2995.57|3002.33|2994.63|29
1650309240000|2022-04-18 19:14:00|3003.24|2995.54|3002.84|2995.14|3003.86|2996.16|3002.56|2994.86|26
1650309250000|2022-04-18 19:14:10|3002.75|2995.05|3002.72|2995.02|3002.84|2995.14|3002.55|2994.85|13
1650309260000|2022-04-18 19:14:20|3002.55|2994.85|3002.43|2994.73|3002.72|2995.02|3001.88|2994.18|28
1650309270000|2022-04-18 19:14:30|3002.41|2994.71|3001.92|2994.22|3002.51|2994.81|3001.44|2993.74|31
1650309280000|2022-04-18 19:14:40|3002.06|2994.36|3003.01|2995.31|3003.04|2995.34|3002.06|2994.36|31
1650309290000|2022-04-18 19:14:50|3002.98|2995.28|3005.06|2997.36|3005.06|2997.36|3002.92|2995.22|36
1650309300000|2022-04-18 19:15:00|3005.22|2997.52|3006.34|2998.64|3006.35|2998.65|3005.22|2997.52|34
1650309310000|2022-04-18 19:15:10|3006.41|2998.71|3008.3|3000.6|3008.54|3000.84|3006.36|2998.66|37
1650309320000|2022-04-18 19:15:20|3008.36|3000.66|3006.55|2998.85|3008.36|3000.66|3006.55|2998.85|33
1650309330000|2022-04-18 19:15:30|3006.9|2999.2|3006.57|2998.87|3007.19|2999.49|3006.2|2998.5|36
1650309340000|2022-04-18 19:15:40|3006.58|2998.88|3006.59|2998.89|3006.93|2999.23|3006.15|2998.45|21
1650309350000|2022-04-18 19:15:50|3006.66|2998.96|3005.62|2997.92|3006.66|2998.96|3005.62|2997.92|23
1650309360000|2022-04-18 19:16:00|3005.5|2997.8|3005.71|2998.01|3005.71|2998.01|3005.5|2997.8|16
1650309370000|2022-04-18 19:16:10|3005.61|2997.91|3006.25|2998.55|3006.26|2998.56|3005.59|2997.89|26
1650309380000|2022-04-18 19:16:20|3006.26|2998.56|3006.44|2998.74|3006.94|2999.24|3005.84|2998.14|33
1650309390000|2022-04-18 19:16:30|3006.43|2998.73|3007.78|3000.08|3008.32|3000.62|3006.38|2998.68|34
1650309400000|2022-04-18 19:16:40|3007.75|3000.05|3007.99|3000.29|3008.21|3000.51|3007.44|2999.74|33
1650309410000|2022-04-18 19:16:50|3008|3000.3|3009.09|3001.39|3009.14|3001.44|3007.84|3000.14|33
1650309420000|2022-04-18 19:17:00|3009.75|3002.05|3009.18|3001.48|3010.35|3002.65|3008.91|3001.21|40
1650309430000|2022-04-18 19:17:10|3008.97|3001.27|3009.81|3002.11|3010.59|3002.89|3008.79|3001.09|35
1650309440000|2022-04-18 19:17:20|3009.89|3002.19|3009.72|3002.02|3010.1|3002.4|3009.45|3001.75|34
1650309450000|2022-04-18 19:17:30|3009.66|3001.96|3009.42|3001.72|3009.68|3001.98|3009.19|3001.49|21
1650309460000|2022-04-18 19:17:40|3009.43|3001.73|3008.61|3000.91|3009.5|3001.8|3008.55|3000.85|32
1650309470000|2022-04-18 19:17:50|3008.62|3000.92|3008.65|3000.95|3008.74|3001.04|3008.51|3000.81|19
1650309480000|2022-04-18 19:18:00|3008.51|3000.81|3008.38|3000.68|3008.65|3000.95|3008.02|3000.32|23
1650309490000|2022-04-18 19:18:10|3008.39|3000.69|3007.92|3000.22|3008.57|3000.87|3007.9|3000.2|23
1650309500000|2022-04-18 19:18:20|3008.03|3000.33|3008.29|3000.59|3008.35|3000.65|3007.91|3000.21|33
1650309510000|2022-04-18 19:18:30|3008.31|3000.61|3008.41|3000.71|3008.41|3000.71|3008.09|3000.39|23
1650309520000|2022-04-18 19:18:40|3008.42|3000.72|3008.31|3000.61|3008.99|3001.29|3008.21|3000.51|34
1650309530000|2022-04-18 19:18:50|3008.33|3000.63|3008.28|3000.58|3008.79|3001.09|3007.96|3000.26|29
1650309540000|2022-04-18 19:19:00|3008.29|3000.59|3010.67|3002.97|3010.67|3002.97|3008.25|3000.55|25
1650309550000|2022-04-18 19:19:10|3010.89|3003.19|3010.51|3002.81|3011.48|3003.78|3010.22|3002.52|34
1650309560000|2022-04-18 19:19:20|3010.5|3002.8|3009.79|3002.09|3010.68|3002.98|3009.79|3002.09|36
1650309570000|2022-04-18 19:19:30|3009.57|3001.87|3009.46|3001.76|3010.01|3002.31|3008.98|3001.28|32
1650309580000|2022-04-18 19:19:40|3009.45|3001.75|3007.33|2999.63|3009.47|3001.77|3007.33|2999.63|34
1650309590000|2022-04-18 19:19:50|3007.3|2999.6|3007.39|2999.69|3007.9|3000.2|3007.22|2999.52|27
1650309600000|2022-04-18 19:20:00|3007.36|2999.66|3007.64|2999.94|3007.81|3000.11|3007.18|2999.48|37
1650309610000|2022-04-18 19:20:10|3007.68|2999.98|3007.63|2999.93|3007.7|3000|3007.41|2999.71|24
1650309620000|2022-04-18 19:20:20|3007.7|3000|3007.58|2999.88|3007.7|3000|3007.41|2999.71|21
1650309630000|2022-04-18 19:20:30|3007.53|2999.83|3010.42|3002.72|3010.42|3002.72|3007.52|2999.82|33
1650309640000|2022-04-18 19:20:40|3010.66|3002.96|3009.78|3002.08|3010.66|3002.96|3009.75|3002.05|31
1650309650000|2022-04-18 19:20:50|3009.76|3002.06|3009.64|3001.94|3010.53|3002.83|3009.37|3001.67|32
1650309660000|2022-04-18 19:21:00|3009.6|3001.9|3009.69|3001.99|3010.08|3002.38|3009.42|3001.72|24
1650309670000|2022-04-18 19:21:10|3009.73|3002.03|3011.11|3003.41|3011.26|3003.56|3009.69|3001.99|33
1650309680000|2022-04-18 19:21:20|3011.16|3003.46|3012.1|3004.4|3012.18|3004.48|3011.1|3003.4|33
1650309690000|2022-04-18 19:21:30|3012.15|3004.45|3012.72|3005.02|3012.72|3005.02|3011.76|3004.06|33
1650309700000|2022-04-18 19:21:40|3012.8|3005.1|3015.84|3008.14|3016.73|3009.03|3012.8|3005.1|36
1650309710000|2022-04-18 19:21:50|3016.18|3008.48|3014.63|3006.93|3016.34|3008.64|3014.25|3006.55|35
1650309720000|2022-04-18 19:22:00|3014.83|3007.13|3015.32|3007.62|3016.26|3008.56|3014.79|3007.09|36
1650309730000|2022-04-18 19:22:10|3015.2|3007.5|3013.83|3006.13|3015.53|3007.83|3013.68|3005.98|36
1650309740000|2022-04-18 19:22:20|3013.82|3006.12|3014.28|3006.58|3014.77|3007.07|3013.72|3006.02|32
1650309750000|2022-04-18 19:22:30|3014.77|3007.07|3013.16|3005.46|3014.77|3007.07|3011.73|3004.03|38
1650309760000|2022-04-18 19:22:40|3012.75|3005.05|3011.26|3003.56|3013.65|3005.95|3011.26|3003.56|33
1650309770000|2022-04-18 19:22:50|3011.92|3004.22|3011.45|3003.75|3012.1|3004.4|3010.93|3003.23|35
1650309780000|2022-04-18 19:23:00|3011.59|3003.89|3010.29|3002.59|3012.06|3004.36|3009.7|3002|37
1650309790000|2022-04-18 19:23:10|3010.65|3002.95|3010.12|3002.42|3011.17|3003.47|3009.79|3002.09|27
1650309800000|2022-04-18 19:23:20|3010.08|3002.38|3010.22|3002.52|3010.7|3003|3009.45|3001.75|39
1650309810000|2022-04-18 19:23:30|3010.2|3002.5|3009.68|3001.98|3010.2|3002.5|3008.65|3000.95|37
1650309820000|2022-04-18 19:23:40|3009.06|3001.36|3008.78|3001.08|3009.66|3001.96|3008.64|3000.94|27
1650309830000|2022-04-18 19:23:50|3008.69|3000.99|3008.65|3000.95|3008.82|3001.12|3008.58|3000.88|23
1650309840000|2022-04-18 19:24:00|3008.78|3001.08|3008.93|3001.23|3009.05|3001.35|3008.63|3000.93|26
1650309850000|2022-04-18 19:24:10|3008.94|3001.24|3010.17|3002.47|3011|3003.3|3008.94|3001.24|35
1650309860000|2022-04-18 19:24:20|3010.16|3002.46|3009.6|3001.9|3010.16|3002.46|3009.57|3001.87|16
1650309870000|2022-04-18 19:24:30|3009.58|3001.88|3010.03|3002.33|3010.14|3002.44|3009.57|3001.87|23
1650309880000|2022-04-18 19:24:40|3009.95|3002.25|3009.72|3002.02|3010.33|3002.63|3009.42|3001.72|13
1650309890000|2022-04-18 19:24:50|3009.42|3001.72|3009.82|3002.12|3010.07|3002.37|3009.42|3001.72|20
1650309900000|2022-04-18 19:25:00|3010.07|3002.37|3009.29|3001.59|3010.07|3002.37|3008.46|3000.76|34
1650309910000|2022-04-18 19:25:10|3008.95|3001.25|3009.18|3001.48|3009.34|3001.64|3008.5|3000.8|30
1650309920000|2022-04-18 19:25:20|3008.95|3001.25|3009.06|3001.36|3009.25|3001.55|3008.72|3001.02|22
1650309930000|2022-04-18 19:25:30|3009.09|3001.39|3009.31|3001.61|3009.31|3001.61|3009.04|3001.34|13
1650309940000|2022-04-18 19:25:40|3009.26|3001.56|3009.28|3001.58|3009.47|3001.77|3009.07|3001.37|17
1650309950000|2022-04-18 19:25:50|3009.24|3001.54|3009.32|3001.62|3009.33|3001.63|3009|3001.3|23
1650309960000|2022-04-18 19:26:00|3009.2|3001.5|3009.26|3001.56|3009.49|3001.79|3009.15|3001.45|26
1650309970000|2022-04-18 19:26:10|3009.28|3001.58|3009.62|3001.92|3010.05|3002.35|3009.28|3001.58|34
1650309980000|2022-04-18 19:26:20|3009.78|3002.08|3010.07|3002.37|3010.07|3002.37|3009.37|3001.67|34
1650309990000|2022-04-18 19:26:30|3010|3002.3|3009.3|3001.6|3010|3002.3|3009.23|3001.53|23
1650310000000|2022-04-18 19:26:40|3009.46|3001.76|3008.96|3001.26|3010.07|3002.37|3008.96|3001.26|25
1650310010000|2022-04-18 19:26:50|3009.05|3001.35|3009.23|3001.53|3010.07|3002.37|3008.62|3000.92|23
1650310020000|2022-04-18 19:27:00|3009.06|3001.36|3008.97|3001.27|3009.25|3001.55|3008.92|3001.22|16
1650310030000|2022-04-18 19:27:10|3009.02|3001.32|3009.23|3001.53|3009.23|3001.53|3008.97|3001.27|10
1650310040000|2022-04-18 19:27:20|3009.02|3001.32|3008.97|3001.27|3009.23|3001.53|3008.97|3001.27|4
1650310050000|2022-04-18 19:27:30|3008.65|3000.95|3009.67|3001.97|3009.67|3001.97|3008.65|3000.95|11
1650310060000|2022-04-18 19:27:40|3009.68|3001.98|3009.17|3001.47|3009.68|3001.98|3009.17|3001.47|21
1650310070000|2022-04-18 19:27:50|3009.18|3001.48|3009.32|3001.62|3009.33|3001.63|3009.17|3001.47|20
1650310080000|2022-04-18 19:28:00|3009.31|3001.61|3008.69|3000.99|3009.31|3001.61|3008.14|3000.44|27
1650310090000|2022-04-18 19:28:10|3008.93|3001.23|3008.69|3000.99|3009.54|3001.84|3008.65|3000.95|5
1650310100000|2022-04-18 19:28:20|3008.87|3001.17|3009.7|3002|3009.76|3002.06|3008.78|3001.08|28
1650310110000|2022-04-18 19:28:30|3009.6|3001.9|3007.78|3000.08|3009.87|3002.17|3007.75|3000.05|30
1650310120000|2022-04-18 19:28:40|3007.87|3000.17|3007.06|2999.36|3007.87|3000.17|3006.36|2998.66|33
1650310130000|2022-04-18 19:28:50|3007.25|2999.55|3006.28|2998.58|3007.73|3000.03|3006.28|2998.58|32
1650310140000|2022-04-18 19:29:00|3006.21|2998.51|3006.15|2998.45|3006.83|2999.13|3006.13|2998.43|24
1650310150000|2022-04-18 19:29:10|3006.13|2998.43|3007.2|2999.5|3007.38|2999.68|3006.13|2998.43|37
1650310160000|2022-04-18 19:29:20|3007.22|2999.52|3006.96|2999.26|3007.36|2999.66|3006.89|2999.19|20
1650310170000|2022-04-18 19:29:30|3006.89|2999.19|3007.75|3000.05|3007.75|3000.05|3006.78|2999.08|29
1650310180000|2022-04-18 19:29:40|3007.74|3000.04|3007.48|2999.78|3007.74|3000.04|3007.47|2999.77|22
1650310190000|2022-04-18 19:29:50|3007.49|2999.79|3007.37|2999.67|3007.65|2999.95|3007.37|2999.67|17
1650310200000|2022-04-18 19:30:00|3007.36|2999.66|3005.67|2997.97|3007.36|2999.66|3005.49|2997.79|23
1650310210000|2022-04-18 19:30:10|3005.65|2997.95|3006|2998.3|3006.2|2998.5|3005.65|2997.95|24
1650310220000|2022-04-18 19:30:20|3006.19|2998.49|3005.46|2997.76|3006.19|2998.49|3004.97|2997.27|21
1650310230000|2022-04-18 19:30:30|3005.28|2997.58|3005.46|2997.76|3005.46|2997.76|3005.14|2997.44|18
1650310240000|2022-04-18 19:30:40|3005.49|2997.79|3005.7|2998|3005.7|2998|3005.49|2997.79|11
1650310250000|2022-04-18 19:30:50|3005.69|2997.99|3005.21|2997.51|3005.69|2997.99|3005.01|2997.31|8
1650310260000|2022-04-18 19:31:00|3005.2|2997.5|3004.38|2996.68|3005.2|2997.5|3004.3|2996.6|17
1650310270000|2022-04-18 19:31:10|3004.34|2996.64|3004.41|2996.71|3004.41|2996.71|3004.18|2996.48|14
1650310280000|2022-04-18 19:31:20|3004.21|2996.51|3004.21|2996.51|3004.21|2996.51|3004.21|2996.51|1
1650310290000|2022-04-18 19:31:30|3004.24|2996.54|3005.09|2997.39|3005.09|2997.39|3004.21|2996.51|17
1650310300000|2022-04-18 19:31:40|3005.1|2997.4|3005.77|2998.07|3005.77|2998.07|3004.66|2996.96|31
1650310310000|2022-04-18 19:31:50|3005.81|2998.11|3006.29|2998.59|3006.29|2998.59|3004.83|2997.13|34
1650310320000|2022-04-18 19:32:00|3005.94|2998.24|3005.45|2997.75|3006.68|2998.98|3005.08|2997.38|27
1650310330000|2022-04-18 19:32:10|3005.44|2997.74|3004.54|2996.84|3005.93|2998.23|3004.34|2996.64|19
1650310340000|2022-04-18 19:32:20|3004.48|2996.78|3002.28|2994.58|3004.62|2996.92|3002.28|2994.58|35
1650310350000|2022-04-18 19:32:30|3003.96|2996.26|3003.01|2995.31|3003.96|2996.26|3001.81|2994.11|33
1650310360000|2022-04-18 19:32:40|3002.81|2995.11|3002.84|2995.14|3003.08|2995.38|3002.45|2994.75|33
1650310370000|2022-04-18 19:32:50|3001.85|2994.15|3001.68|2993.98|3003.1|2995.4|3001.65|2993.95|35
1650310380000|2022-04-18 19:33:00|3002.27|2994.57|3001.18|2993.48|3002.4|2994.7|3001.11|2993.41|34
1650310390000|2022-04-18 19:33:10|3001.3|2993.6|3001.39|2993.69|3001.68|2993.98|3001.16|2993.46|30
1650310400000|2022-04-18 19:33:20|3001.38|2993.68|3001.52|2993.82|3001.88|2994.18|3001.29|2993.59|20
1650310410000|2022-04-18 19:33:30|3001.34|2993.64|3001.35|2993.65|3001.42|2993.72|3000.91|2993.21|30
1650310420000|2022-04-18 19:33:40|3001.29|2993.59|3001.05|2993.35|3001.36|2993.66|3000.66|2992.96|26
1650310430000|2022-04-18 19:33:50|3001.23|2993.53|3001.21|2993.51|3001.89|2994.19|3000.74|2993.04|33
1650310440000|2022-04-18 19:34:00|3001.22|2993.52|3000.78|2993.08|3001.37|2993.67|3000.71|2993.01|28
1650310450000|2022-04-18 19:34:10|3000.84|2993.14|3000.61|2992.91|3001.23|2993.53|3000.58|2992.88|22
1650310460000|2022-04-18 19:34:20|3000.66|2992.96|2998.97|2991.27|3000.66|2992.96|2998.97|2991.27|26
1650310470000|2022-04-18 19:34:30|2999.07|2991.37|2998.04|2990.34|2999.54|2991.84|2998.03|2990.33|16
1650310480000|2022-04-18 19:34:40|2998.02|2990.32|2998.31|2990.61|2998.32|2990.62|2998.02|2990.32|28
1650310490000|2022-04-18 19:34:50|2998.34|2990.64|2997.88|2990.18|2998.8|2991.1|2997.81|2990.11|27
1650310500000|2022-04-18 19:35:00|2998.03|2990.33|2998.65|2990.95|2999.52|2991.82|2997.79|2990.09|27
1650310510000|2022-04-18 19:35:10|2998.68|2990.98|2998.8|2991.1|2999.06|2991.36|2998.68|2990.98|23
1650310520000|2022-04-18 19:35:20|2998.85|2991.15|2999.27|2991.57|2999.27|2991.57|2998.81|2991.11|14
1650310530000|2022-04-18 19:35:30|2999.2|2991.5|2999.08|2991.38|2999.2|2991.5|2998.78|2991.08|18
1650310540000|2022-04-18 19:35:40|2999.07|2991.37|2999.36|2991.66|2999.36|2991.66|2998.83|2991.13|29
1650310550000|2022-04-18 19:35:50|2999.35|2991.65|2999.8|2992.1|2999.8|2992.1|2998.79|2991.09|25
1650310560000|2022-04-18 19:36:00|2999.81|2992.11|2999.69|2991.99|2999.84|2992.14|2999.57|2991.87|33
1650310570000|2022-04-18 19:36:10|2999.73|2992.03|2998.58|2990.88|2999.93|2992.23|2998.54|2990.84|30
1650310580000|2022-04-18 19:36:20|2998.57|2990.87|2998.57|2990.87|2998.91|2991.21|2998.54|2990.84|24
1650310590000|2022-04-18 19:36:30|2998.59|2990.89|2999.17|2991.47|2999.17|2991.47|2998.58|2990.88|24
1650310600000|2022-04-18 19:36:40|2999.1|2991.4|2998.97|2991.27|2999.17|2991.47|2998.91|2991.21|28
1650310610000|2022-04-18 19:36:50|2998.75|2991.05|2998.57|2990.87|2999.07|2991.37|2998.57|2990.87|19
1650310620000|2022-04-18 19:37:00|2998.95|2991.25|2998.52|2990.82|2999.07|2991.37|2997.93|2990.23|29
1650310630000|2022-04-18 19:37:10|2998.1|2990.4|2998.81|2991.11|2998.83|2991.13|2998.1|2990.4|25
1650310640000|2022-04-18 19:37:20|2998.8|2991.1|2998.98|2991.28|2999.42|2991.72|2998.22|2990.52|35
1650310650000|2022-04-18 19:37:30|2999.09|2991.39|2999.04|2991.34|2999.43|2991.73|2998.94|2991.24|25
1650310660000|2022-04-18 19:37:40|2999.19|2991.49|2998.32|2990.62|2999.19|2991.49|2998.32|2990.62|27
1650310670000|2022-04-18 19:37:50|2998.26|2990.56|2997.87|2990.17|2998.26|2990.56|2997.34|2989.64|21
1650310680000|2022-04-18 19:38:00|2997.73|2990.03|2997.39|2989.69|2997.75|2990.05|2997.23|2989.53|28
1650310690000|2022-04-18 19:38:10|2997.23|2989.53|2996.47|2988.77|2997.49|2989.79|2996.47|2988.77|28
1650310700000|2022-04-18 19:38:20|2997.06|2989.36|2996.82|2989.12|2997.07|2989.37|2996.61|2988.91|30
1650310710000|2022-04-18 19:38:30|2996.83|2989.13|2997.01|2989.31|2997.16|2989.46|2996.64|2988.94|28
1650310720000|2022-04-18 19:38:40|2996.99|2989.29|2997.02|2989.32|2997.19|2989.49|2996.99|2989.29|21
1650310730000|2022-04-18 19:38:50|2997|2989.3|2997.03|2989.33|2997.26|2989.56|2996.42|2988.72|30
1650310740000|2022-04-18 19:39:00|2996.7|2989|2995.52|2987.82|2996.88|2989.18|2995.36|2987.66|31
1650310750000|2022-04-18 19:39:10|2995.55|2987.85|2995.52|2987.82|2995.71|2988.01|2995.42|2987.72|23
1650310760000|2022-04-18 19:39:20|2995.51|2987.81|2995.6|2987.9|2995.77|2988.07|2995.34|2987.64|28
1650310770000|2022-04-18 19:39:30|2995.59|2987.89|2995.18|2987.48|2995.65|2987.95|2995.18|2987.48|27
1650310780000|2022-04-18 19:39:40|2995.14|2987.44|2994.96|2987.26|2995.2|2987.5|2994.89|2987.19|23
1650310790000|2022-04-18 19:39:50|2995.04|2987.34|2995.67|2987.97|2995.81|2988.11|2995.03|2987.33|21
1650310800000|2022-04-18 19:40:00|2995.65|2987.95|2996.26|2988.56|2996.46|2988.76|2995.65|2987.95|35
1650310810000|2022-04-18 19:40:10|2996.36|2988.66|2996.07|2988.37|2996.45|2988.75|2995.36|2987.66|38
1650310820000|2022-04-18 19:40:20|2996.12|2988.42|2996.47|2988.77|2996.5|2988.8|2996.05|2988.35|26
1650310830000|2022-04-18 19:40:30|2996.46|2988.76|2996.58|2988.88|2996.68|2988.98|2996.13|2988.43|33
1650310840000|2022-04-18 19:40:40|2996.6|2988.9|2996.28|2988.58|2996.65|2988.95|2996.04|2988.34|30
1650310850000|2022-04-18 19:40:50|2996.33|2988.63|2995.92|2988.22|2996.36|2988.66|2995.71|2988.01|30
1650310860000|2022-04-18 19:41:00|2995.93|2988.23|2997.72|2990.02|2997.72|2990.02|2995.92|2988.22|28
1650310870000|2022-04-18 19:41:10|2997.7|2990|2997.46|2989.76|2998.71|2991.01|2997.42|2989.72|34
1650310880000|2022-04-18 19:41:20|2997.28|2989.58|2996.56|2988.86|2997.45|2989.75|2995.78|2988.08|27
1650310890000|2022-04-18 19:41:30|2996.76|2989.06|2997.25|2989.55|2997.25|2989.55|2996.76|2989.06|24
1650310900000|2022-04-18 19:41:40|2997.27|2989.57|2997.11|2989.41|2997.28|2989.58|2996.84|2989.14|30
1650310910000|2022-04-18 19:41:50|2997.16|2989.46|2998.23|2990.53|2998.48|2990.78|2996.94|2989.24|36
1650310920000|2022-04-18 19:42:00|2998.26|2990.56|2997.51|2989.81|2998.4|2990.7|2997.3|2989.6|30
1650310930000|2022-04-18 19:42:10|2997.59|2989.89|2997.7|2990|2997.79|2990.09|2997.03|2989.33|33
1650310940000|2022-04-18 19:42:20|2997.75|2990.05|2997.7|2990|2997.85|2990.15|2997.57|2989.87|30
1650310950000|2022-04-18 19:42:30|2997.94|2990.24|2998.97|2991.27|2998.97|2991.27|2997.8|2990.1|26
1650310960000|2022-04-18 19:42:40|2999.1|2991.4|2998.8|2991.1|2999.21|2991.51|2998.76|2991.06|32
1650310970000|2022-04-18 19:42:50|2998.79|2991.09|2999.31|2991.61|2999.32|2991.62|2998.79|2991.09|28
1650310980000|2022-04-18 19:43:00|2999.32|2991.62|2999.84|2992.14|2999.84|2992.14|2998.81|2991.11|35
1650310990000|2022-04-18 19:43:10|3000.6|2992.9|2999.9|2992.2|3000.6|2992.9|2999.65|2991.95|28
1650311000000|2022-04-18 19:43:20|2999.91|2992.21|2999.34|2991.64|2999.93|2992.23|2999.11|2991.41|27
1650311010000|2022-04-18 19:43:30|2999.27|2991.57|2999.12|2991.42|2999.51|2991.81|2998.75|2991.05|37
1650311020000|2022-04-18 19:43:40|2999.11|2991.41|2999.34|2991.64|2999.35|2991.65|2998.82|2991.12|36
1650311030000|2022-04-18 19:43:50|2999.38|2991.68|2999.18|2991.48|2999.38|2991.68|2999.12|2991.42|20
1650311040000|2022-04-18 19:44:00|2999.23|2991.53|2998.78|2991.08|2999.4|2991.7|2998.76|2991.06|22
1650311050000|2022-04-18 19:44:10|2998.8|2991.1|2998.81|2991.11|2998.87|2991.17|2998.74|2991.04|19
1650311060000|2022-04-18 19:44:20|2998.8|2991.1|2999.21|2991.51|2999.31|2991.61|2998.74|2991.04|27
1650311070000|2022-04-18 19:44:30|2999.36|2991.66|2999.16|2991.46|2999.36|2991.66|2999.09|2991.39|11
1650311080000|2022-04-18 19:44:40|2999.15|2991.45|2998.96|2991.26|2999.28|2991.58|2998.96|2991.26|29
1650311090000|2022-04-18 19:44:50|2999|2991.3|2998.94|2991.24|2999.03|2991.33|2998.91|2991.21|25
1650311100000|2022-04-18 19:45:00|2999.01|2991.31|2999.33|2991.63|2999.33|2991.63|2997.76|2990.06|32
1650311110000|2022-04-18 19:45:10|2999.37|2991.67|2999.14|2991.44|3000.03|2992.33|2999.14|2991.44|24
1650311120000|2022-04-18 19:45:20|2999.13|2991.43|2998.88|2991.18|2999.23|2991.53|2998.82|2991.12|24
1650311130000|2022-04-18 19:45:30|2998.89|2991.19|2998.03|2990.33|2998.91|2991.21|2997.95|2990.25|27
1650311140000|2022-04-18 19:45:40|2998.17|2990.47|2998.71|2991.01|2998.79|2991.09|2997.98|2990.28|31
1650311150000|2022-04-18 19:45:50|2998.67|2990.97|2998.34|2990.64|2998.75|2991.05|2998.31|2990.61|29
1650311160000|2022-04-18 19:46:00|2998.33|2990.63|2997.5|2989.8|2998.6|2990.9|2997.43|2989.73|25
1650311170000|2022-04-18 19:46:10|2997.35|2989.65|2997.37|2989.67|2998.22|2990.52|2997.29|2989.59|36
1650311180000|2022-04-18 19:46:20|2997.21|2989.51|2997.27|2989.57|2997.65|2989.95|2996.81|2989.11|28
1650311190000|2022-04-18 19:46:30|2997.65|2989.95|2996.51|2988.81|2997.65|2989.95|2996.33|2988.63|25
1650311200000|2022-04-18 19:46:40|2996.33|2988.63|2996.79|2989.09|2996.79|2989.09|2996.33|2988.63|21
1650311210000|2022-04-18 19:46:50|2996.89|2989.19|2996.5|2988.8|2996.98|2989.28|2996.49|2988.79|29
1650311220000|2022-04-18 19:47:00|2996.57|2988.87|2996.46|2988.76|2996.63|2988.93|2996.27|2988.57|24
1650311230000|2022-04-18 19:47:10|2996.38|2988.68|2996.42|2988.72|2996.46|2988.76|2996.38|2988.68|13
1650311240000|2022-04-18 19:47:20|2996.43|2988.73|2997|2989.3|2997.21|2989.51|2996.43|2988.73|23
1650311250000|2022-04-18 19:47:30|2997.05|2989.35|2997.57|2989.87|2997.57|2989.87|2997.02|2989.32|23
1650311260000|2022-04-18 19:47:40|2997.63|2989.93|2997.96|2990.26|2998.07|2990.37|2997.57|2989.87|25
1650311270000|2022-04-18 19:47:50|2997.97|2990.27|2998|2990.3|2998.16|2990.46|2997.92|2990.22|24
1650311280000|2022-04-18 19:48:00|2997.76|2990.06|2997.01|2989.31|2997.76|2990.06|2996.79|2989.09|32
1650311290000|2022-04-18 19:48:10|2997.08|2989.38|2997.29|2989.59|2997.29|2989.59|2996.75|2989.05|32
1650311300000|2022-04-18 19:48:20|2997.4|2989.7|2997.35|2989.65|2998|2990.3|2997.18|2989.48|26
1650311310000|2022-04-18 19:48:30|2997.37|2989.67|2996.75|2989.05|2997.38|2989.68|2996.7|2989|20
1650311320000|2022-04-18 19:48:40|2996.21|2988.51|2996.18|2988.48|2996.6|2988.9|2996.08|2988.38|26
1650311330000|2022-04-18 19:48:50|2996.11|2988.41|2995.52|2987.82|2996.15|2988.45|2995.52|2987.82|29
1650311340000|2022-04-18 19:49:00|2995.24|2987.54|2994.53|2986.83|2995.68|2987.98|2994.28|2986.58|31
1650311350000|2022-04-18 19:49:10|2994.41|2986.71|2993.64|2985.94|2995.09|2987.39|2993.64|2985.94|32
1650311360000|2022-04-18 19:49:20|2994.05|2986.35|2993.49|2985.79|2994.13|2986.43|2993.19|2985.49|37
1650311370000|2022-04-18 19:49:30|2993.48|2985.78|2993.63|2985.93|2993.63|2985.93|2993.26|2985.56|33
1650311380000|2022-04-18 19:49:40|2993.49|2985.79|2994.47|2986.77|2994.47|2986.77|2993.31|2985.61|35
1650311390000|2022-04-18 19:49:50|2994.45|2986.75|2993.59|2985.89|2994.45|2986.75|2993.46|2985.76|18
1650311400000|2022-04-18 19:50:00|2992.93|2985.23|2993.2|2985.5|2993.46|2985.76|2992.67|2984.97|30
1650311410000|2022-04-18 19:50:10|2993.33|2985.63|2993.58|2985.88|2993.58|2985.88|2993.15|2985.45|26
1650311420000|2022-04-18 19:50:20|2993.4|2985.7|2993.73|2986.03|2993.77|2986.07|2993|2985.3|30
1650311430000|2022-04-18 19:50:30|2993.66|2985.96|2993.33|2985.63|2993.66|2985.96|2993.28|2985.58|16
1650311440000|2022-04-18 19:50:40|2993.32|2985.62|2993.67|2985.97|2993.73|2986.03|2993.32|2985.62|20
1650311450000|2022-04-18 19:50:50|2993.64|2985.94|2995.3|2987.6|2995.49|2987.79|2993.51|2985.81|27
1650311460000|2022-04-18 19:51:00|2995.97|2988.27|2995.21|2987.51|2996.78|2989.08|2995.11|2987.41|34
1650311470000|2022-04-18 19:51:10|2995.57|2987.87|2995.34|2987.64|2995.92|2988.22|2994.76|2987.06|33
1650311480000|2022-04-18 19:51:20|2995.84|2988.14|2994.84|2987.14|2995.84|2988.14|2994.64|2986.94|31
1650311490000|2022-04-18 19:51:30|2995.11|2987.41|2994.87|2987.17|2995.21|2987.51|2994.77|2987.07|33
1650311500000|2022-04-18 19:51:40|2995.04|2987.34|2995.15|2987.45|2995.16|2987.46|2994.76|2987.06|26
1650311510000|2022-04-18 19:51:50|2995|2987.3|2994.57|2986.87|2995|2987.3|2994.31|2986.61|19
1650311520000|2022-04-18 19:52:00|2994.64|2986.94|2994.67|2986.97|2995.62|2987.92|2994.22|2986.52|37
1650311530000|2022-04-18 19:52:10|2994.56|2986.86|2994.34|2986.64|2994.72|2987.02|2994.12|2986.42|24
1650311540000|2022-04-18 19:52:20|2994.33|2986.63|2994.52|2986.82|2994.67|2986.97|2993.85|2986.15|21
1650311550000|2022-04-18 19:52:30|2994.51|2986.81|2996.78|2989.08|2996.78|2989.08|2994.2|2986.5|35
1650311560000|2022-04-18 19:52:40|2996.62|2988.92|2996.34|2988.64|2996.82|2989.12|2995|2987.3|37
1650311570000|2022-04-18 19:52:50|2996.33|2988.63|2996.05|2988.35|2996.38|2988.68|2995.13|2987.43|35
1650311580000|2022-04-18 19:53:00|2996.07|2988.37|2997.38|2989.68|2997.46|2989.76|2996.07|2988.37|32
1650311590000|2022-04-18 19:53:10|2997.47|2989.77|2997.41|2989.71|2997.64|2989.94|2997.12|2989.42|29
1650311600000|2022-04-18 19:53:20|2997.34|2989.64|2997.22|2989.52|2997.53|2989.83|2996.72|2989.02|28
1650311610000|2022-04-18 19:53:30|2997.18|2989.48|2997.43|2989.73|2997.49|2989.79|2997.07|2989.37|31
1650311620000|2022-04-18 19:53:40|2997.42|2989.72|2997.56|2989.86|2997.63|2989.93|2997.29|2989.59|27
1650311630000|2022-04-18 19:53:50|2997.62|2989.92|2999.04|2991.34|2999.09|2991.39|2997.6|2989.9|26
1650311640000|2022-04-18 19:54:00|2998.96|2991.26|2998.61|2990.91|2999.07|2991.37|2998.01|2990.31|22
1650311650000|2022-04-18 19:54:10|2998.97|2991.27|2999.21|2991.51|2999.21|2991.51|2998.8|2991.1|35
1650311660000|2022-04-18 19:54:20|2999.2|2991.5|2999.16|2991.46|2999.4|2991.7|2998.96|2991.26|32
1650311670000|2022-04-18 19:54:30|2999.3|2991.6|2999.14|2991.44|2999.6|2991.9|2999|2991.3|35
1650311680000|2022-04-18 19:54:40|2999.16|2991.46|2999.42|2991.72|2999.8|2992.1|2998.75|2991.05|34
1650311690000|2022-04-18 19:54:50|2999.26|2991.56|2998.96|2991.26|2999.47|2991.77|2998.41|2990.71|36
1650311700000|2022-04-18 19:55:00|2998.75|2991.05|2999.36|2991.66|2999.36|2991.66|2998.15|2990.45|35
1650311710000|2022-04-18 19:55:10|2999.74|2992.04|3001.15|2993.45|3001.26|2993.56|2999.73|2992.03|34
1650311720000|2022-04-18 19:55:20|3001.16|2993.46|3001.03|2993.33|3001.2|2993.5|3000.68|2992.98|28
1650311730000|2022-04-18 19:55:30|3001.1|2993.4|3002.55|2994.85|3002.56|2994.86|3000.99|2993.29|32
1650311740000|2022-04-18 19:55:40|3002.61|2994.91|3006.41|2998.71|3006.42|2998.72|3002.55|2994.85|34
1650311750000|2022-04-18 19:55:50|3006.18|2998.48|3006.04|2998.34|3006.46|2998.76|3005.71|2998.01|24
1650311760000|2022-04-18 19:56:00|3005.98|2998.28|3006.01|2998.31|3006.49|2998.79|3005.58|2997.88|22
1650311770000|2022-04-18 19:56:10|3005.72|2998.02|3006.27|2998.57|3006.27|2998.57|3005.65|2997.95|35
1650311780000|2022-04-18 19:56:20|3006.3|2998.6|3008.62|3000.92|3008.66|3000.96|3006.08|2998.38|36
1650311790000|2022-04-18 19:56:30|3008.86|3001.16|3009.86|3002.16|3010.83|3003.13|3008.78|3001.08|39
1650311800000|2022-04-18 19:56:40|3009.76|3002.06|3009.1|3001.4|3010.35|3002.65|3008.49|3000.79|34
1650311810000|2022-04-18 19:56:50|3008.88|3001.18|3008.81|3001.11|3009.38|3001.68|3008.14|3000.44|34
1650311820000|2022-04-18 19:57:00|3008.62|3000.92|3006.48|2998.78|3008.87|3001.17|3006.03|2998.33|38
1650311830000|2022-04-18 19:57:10|3006.41|2998.71|3006.13|2998.43|3006.57|2998.87|3005.15|2997.45|38
1650311840000|2022-04-18 19:57:20|3006.17|2998.47|3006.4|2998.7|3006.4|2998.7|3005.09|2997.39|37
1650311850000|2022-04-18 19:57:30|3006.41|2998.71|3007.45|2999.75|3007.45|2999.75|3006.13|2998.43|36
1650311860000|2022-04-18 19:57:40|3007.43|2999.73|3006.46|2998.76|3007.48|2999.78|3006.32|2998.62|29
1650311870000|2022-04-18 19:57:50|3006.37|2998.67|3006.84|2999.14|3007.46|2999.76|3006.34|2998.64|30
1650311880000|2022-04-18 19:58:00|3006.85|2999.15|3006.46|2998.76|3006.86|2999.16|3006.28|2998.58|24
1650311890000|2022-04-18 19:58:10|3006.55|2998.85|3006|2998.3|3006.55|2998.85|3006|2998.3|29
1650311900000|2022-04-18 19:58:20|3006.01|2998.31|3006.25|2998.55|3006.32|2998.62|3005.83|2998.13|26
1650311910000|2022-04-18 19:58:30|3006.32|2998.62|3007.02|2999.32|3007.04|2999.34|3006.18|2998.48|31
1650311920000|2022-04-18 19:58:40|3007.03|2999.33|3008.42|3000.72|3008.42|3000.72|3007.02|2999.32|32
1650311930000|2022-04-18 19:58:50|3008.43|3000.73|3008.38|3000.68|3008.5|3000.8|3008.15|3000.45|35
1650311940000|2022-04-18 19:59:00|3008.28|3000.58|3009.76|3002.06|3009.76|3002.06|3008.22|3000.52|39
1650311950000|2022-04-18 19:59:10|3009.72|3002.02|3008.18|3000.48|3010.1|3002.4|3008.18|3000.48|37
1650311960000|2022-04-18 19:59:20|3007.81|3000.11|3009.77|3002.07|3010.31|3002.61|3007.81|3000.11|37
1650311970000|2022-04-18 19:59:30|3009.75|3002.05|3009.24|3001.54|3011.07|3003.37|3009.01|3001.31|36
1650311980000|2022-04-18 19:59:40|3009.49|3001.79|3010.06|3002.36|3010.44|3002.74|3009.42|3001.72|39
1650311990000|2022-04-18 19:59:50|3010.07|3002.37|3009.74|3002.04|3010.68|3002.98|3009.34|3001.64|38
1650312000000|2022-04-18 20:00:00|3009.75|3002.05|3010.29|3002.59|3010.29|3002.59|3009.18|3001.48|39
1650312010000|2022-04-18 20:00:10|3010.62|3002.92|3013.58|3005.88|3013.65|3005.95|3010.46|3002.76|39
1650312020000|2022-04-18 20:00:20|3013.62|3005.92|3013.24|3005.54|3013.72|3006.02|3012.68|3004.98|36
1650312030000|2022-04-18 20:00:30|3013.23|3005.53|3014.44|3006.74|3014.55|3006.85|3013.04|3005.34|39
1650312040000|2022-04-18 20:00:40|3014.54|3006.84|3014.12|3006.42|3014.69|3006.99|3013.61|3005.91|37
1650312050000|2022-04-18 20:00:50|3014.2|3006.5|3013.25|3005.55|3014.34|3006.64|3013.25|3005.55|38
1650312060000|2022-04-18 20:01:00|3013.78|3006.08|3012.67|3004.97|3014.05|3006.35|3012.64|3004.94|35
1650312070000|2022-04-18 20:01:10|3013.01|3005.31|3012|3004.3|3013.22|3005.52|3011.78|3004.08|36
1650312080000|2022-04-18 20:01:20|3012.23|3004.53|3011.14|3003.44|3012.23|3004.53|3010.59|3002.89|34
1650312090000|2022-04-18 20:01:30|3011.21|3003.51|3010.73|3003.03|3011.21|3003.51|3010.24|3002.54|32
1650312100000|2022-04-18 20:01:40|3010.77|3003.07|3010.32|3002.62|3010.77|3003.07|3010.22|3002.52|25
1650312110000|2022-04-18 20:01:50|3010.4|3002.7|3011.15|3003.45|3011.15|3003.45|3010.24|3002.54|19
1650312120000|2022-04-18 20:02:00|3011.06|3003.36|3010.22|3002.52|3011.06|3003.36|3010.2|3002.5|25
1650312130000|2022-04-18 20:02:10|3010.31|3002.61|3010.23|3002.53|3010.31|3002.61|3009.92|3002.22|25
1650312140000|2022-04-18 20:02:20|3010.15|3002.45|3010.47|3002.77|3010.85|3003.15|3010.13|3002.43|29
1650312150000|2022-04-18 20:02:30|3010.44|3002.74|3012.38|3004.68|3012.39|3004.69|3010.44|3002.74|32
1650312160000|2022-04-18 20:02:40|3012.49|3004.79|3012.48|3004.78|3013.22|3005.52|3012.15|3004.45|39
1650312170000|2022-04-18 20:02:50|3012.5|3004.8|3011.44|3003.74|3012.55|3004.85|3010.98|3003.28|36
1650312180000|2022-04-18 20:03:00|3010.9|3003.2|3011.6|3003.9|3011.77|3004.07|3010.87|3003.17|30
1650312190000|2022-04-18 20:03:10|3011.68|3003.98|3012.98|3005.28|3012.98|3005.28|3011.68|3003.98|37
1650312200000|2022-04-18 20:03:20|3012.85|3005.15|3012.94|3005.24|3013.12|3005.42|3012.67|3004.97|35
1650312210000|2022-04-18 20:03:30|3012.97|3005.27|3012.76|3005.06|3013.03|3005.33|3012.52|3004.82|39
1650312220000|2022-04-18 20:03:40|3012.79|3005.09|3012.36|3004.66|3012.84|3005.14|3011.34|3003.64|36
1650312230000|2022-04-18 20:03:50|3012.43|3004.73|3013.24|3005.54|3013.24|3005.54|3011.62|3003.92|36
1650312240000|2022-04-18 20:04:00|3013.17|3005.47|3013.63|3005.93|3013.63|3005.93|3012.66|3004.96|34
1650312250000|2022-04-18 20:04:10|3013.54|3005.84|3012.74|3005.04|3013.57|3005.87|3012.72|3005.02|35
1650312260000|2022-04-18 20:04:20|3013.06|3005.36|3015.04|3007.34|3015.23|3007.53|3013.06|3005.36|31
1650312270000|2022-04-18 20:04:30|3015.05|3007.35|3013.77|3006.07|3015.25|3007.55|3013.67|3005.97|27
1650312280000|2022-04-18 20:04:40|3013.71|3006.01|3014.9|3007.2|3014.97|3007.27|3013.71|3006.01|28
1650312290000|2022-04-18 20:04:50|3014.95|3007.25|3015.82|3008.12|3015.84|3008.14|3014.73|3007.03|24
1650312300000|2022-04-18 20:05:00|3015.86|3008.16|3015.62|3007.92|3015.86|3008.16|3015.25|3007.55|33
1650312310000|2022-04-18 20:05:10|3015.56|3007.86|3015.43|3007.73|3015.75|3008.05|3014.74|3007.04|33
1650312320000|2022-04-18 20:05:20|3015.29|3007.59|3015.3|3007.6|3015.77|3008.07|3015.22|3007.52|22
1650312330000|2022-04-18 20:05:30|3015.29|3007.59|3015.42|3007.72|3015.67|3007.97|3015.29|3007.59|24
1650312340000|2022-04-18 20:05:40|3015.62|3007.92|3015.69|3007.99|3015.69|3007.99|3015.43|3007.73|5
1650312350000|2022-04-18 20:05:50|3015.43|3007.73|3016.23|3008.53|3016.23|3008.53|3015.43|3007.73|27
1650312360000|2022-04-18 20:06:00|3016.27|3008.57|3016.35|3008.65|3016.57|3008.87|3016|3008.3|35
1650312370000|2022-04-18 20:06:10|3016.24|3008.54|3016.15|3008.45|3016.37|3008.67|3016.11|3008.41|18
1650312380000|2022-04-18 20:06:20|3016.23|3008.53|3016.12|3008.42|3016.83|3009.13|3015.47|3007.77|39
1650312390000|2022-04-18 20:06:30|3016.36|3008.66|3015.59|3007.89|3016.39|3008.69|3015.58|3007.88|27
1650312400000|2022-04-18 20:06:40|3015.58|3007.88|3019.24|3011.54|3019.75|3012.05|3015.58|3007.88|23
1650312410000|2022-04-18 20:06:50|3019.21|3011.51|3018.55|3010.85|3019.4|3011.7|3018.55|3010.85|34
1650312420000|2022-04-18 20:07:00|3018.66|3010.96|3018.74|3011.04|3019.32|3011.62|3018.57|3010.87|33
1650312430000|2022-04-18 20:07:10|3018.7|3011|3019.2|3011.5|3019.2|3011.5|3018.58|3010.88|34
1650312440000|2022-04-18 20:07:20|3019.19|3011.49|3020.01|3012.31|3020.07|3012.37|3019.16|3011.46|26
1650312450000|2022-04-18 20:07:30|3019.93|3012.23|3020.77|3013.07|3021.14|3013.44|3019.93|3012.23|36
1650312460000|2022-04-18 20:07:40|3020.71|3013.01|3022.38|3014.68|3022.48|3014.78|3020.71|3013.01|36
1650312470000|2022-04-18 20:07:50|3022.42|3014.72|3025.04|3017.34|3025.04|3017.34|3022.42|3014.72|36
1650312480000|2022-04-18 20:08:00|3024.95|3017.25|3023.13|3015.43|3025.12|3017.42|3023.13|3015.43|36
1650312490000|2022-04-18 20:08:10|3023.07|3015.37|3020.52|3012.82|3023.07|3015.37|3020.52|3012.82|25
1650312500000|2022-04-18 20:08:20|3020.51|3012.81|3020.48|3012.78|3020.83|3013.13|3019.4|3011.7|36
1650312510000|2022-04-18 20:08:30|3020.47|3012.77|3020.97|3013.27|3021.15|3013.45|3019.24|3011.54|33
1650312520000|2022-04-18 20:08:40|3021.05|3013.35|3021.62|3013.92|3022.09|3014.39|3020.9|3013.2|24
1650312530000|2022-04-18 20:08:50|3021.58|3013.88|3021.83|3014.13|3021.83|3014.13|3021.04|3013.34|28
1650312540000|2022-04-18 20:09:00|3021.64|3013.94|3020.48|3012.78|3021.64|3013.94|3020.01|3012.31|38
1650312550000|2022-04-18 20:09:10|3020.14|3012.44|3019.98|3012.28|3020.72|3013.02|3019.78|3012.08|34
1650312560000|2022-04-18 20:09:20|3019.96|3012.26|3019.63|3011.93|3020.1|3012.4|3019.49|3011.79|31
1650312570000|2022-04-18 20:09:30|3019.6|3011.9|3019.57|3011.87|3019.82|3012.12|3019.54|3011.84|28
1650312580000|2022-04-18 20:09:40|3019.6|3011.9|3020.53|3012.83|3020.53|3012.83|3019.49|3011.79|25
1650312590000|2022-04-18 20:09:50|3020.49|3012.79|3019.32|3011.62|3020.49|3012.79|3019.32|3011.62|20
1650312600000|2022-04-18 20:10:00|3019.34|3011.64|3019.19|3011.49|3019.4|3011.7|3019.18|3011.48|19
1650312610000|2022-04-18 20:10:10|3019.21|3011.51|3020.02|3012.32|3020.23|3012.53|3019.21|3011.51|25
1650312620000|2022-04-18 20:10:20|3020.05|3012.35|3019.89|3012.19|3020.06|3012.36|3019.86|3012.16|10
1650312630000|2022-04-18 20:10:30|3019.84|3012.14|3019.22|3011.52|3019.98|3012.28|3019.22|3011.52|25
1650312640000|2022-04-18 20:10:40|3019.54|3011.84|3018.73|3011.03|3019.58|3011.88|3018.68|3010.98|18
1650312650000|2022-04-18 20:10:50|3018.74|3011.04|3019.48|3011.78|3019.49|3011.79|3018.69|3010.99|25
1650312660000|2022-04-18 20:11:00|3019.39|3011.69|3018.02|3010.32|3019.63|3011.93|3017.79|3010.09|33
1650312670000|2022-04-18 20:11:10|3018.42|3010.72|3016.62|3008.92|3018.42|3010.72|3015.86|3008.16|33
1650312680000|2022-04-18 20:11:20|3016.38|3008.68|3014.68|3006.98|3016.6|3008.9|3014.09|3006.39|35
1650312690000|2022-04-18 20:11:30|3014.77|3007.07|3011.84|3004.14|3014.77|3007.07|3011.12|3003.42|37
1650312700000|2022-04-18 20:11:40|3011.71|3004.01|3013.14|3005.44|3013.24|3005.54|3011.53|3003.83|38
1650312710000|2022-04-18 20:11:50|3013.13|3005.43|3013.41|3005.71|3013.85|3006.15|3012.99|3005.29|38
1650312720000|2022-04-18 20:12:00|3013.45|3005.75|3013.39|3005.69|3013.48|3005.78|3012.86|3005.16|33
1650312730000|2022-04-18 20:12:10|3013.41|3005.71|3013.6|3005.9|3013.76|3006.06|3013.37|3005.67|36
1650312740000|2022-04-18 20:12:20|3013.75|3006.05|3014.38|3006.68|3014.55|3006.85|3013.6|3005.9|31
1650312750000|2022-04-18 20:12:30|3014.4|3006.7|3014.27|3006.57|3014.52|3006.82|3014.23|3006.53|30
1650312760000|2022-04-18 20:12:40|3014.28|3006.58|3013.57|3005.87|3014.82|3007.12|3013.32|3005.62|29
1650312770000|2022-04-18 20:12:50|3013.63|3005.93|3013.61|3005.91|3013.7|3006|3013.08|3005.38|31
1650312780000|2022-04-18 20:13:00|3013.49|3005.79|3013.45|3005.75|3014.01|3006.31|3013.42|3005.72|30
1650312790000|2022-04-18 20:13:10|3013.46|3005.76|3014.27|3006.57|3014.27|3006.57|3013.4|3005.7|34
1650312800000|2022-04-18 20:13:20|3014.29|3006.59|3016.72|3009.02|3016.72|3009.02|3014.29|3006.59|26
1650312810000|2022-04-18 20:13:30|3016.7|3009|3015.71|3008.01|3016.7|3009|3015.6|3007.9|12
1650312820000|2022-04-18 20:13:40|3015.7|3008|3014.74|3007.04|3015.74|3008.04|3014.21|3006.51|36
1650312830000|2022-04-18 20:13:50|3014.75|3007.05|3015.7|3008|3015.74|3008.04|3014.75|3007.05|22
1650312840000|2022-04-18 20:14:00|3015.72|3008.02|3016.39|3008.69|3016.41|3008.71|3015.72|3008.02|24
1650312850000|2022-04-18 20:14:10|3016.18|3008.48|3016.47|3008.77|3016.73|3009.03|3016.18|3008.48|31
1650312860000|2022-04-18 20:14:20|3016.51|3008.81|3016.83|3009.13|3016.87|3009.17|3014.89|3007.19|33
1650312870000|2022-04-18 20:14:30|3016.81|3009.11|3016.59|3008.89|3016.89|3009.19|3016.56|3008.86|19
1650312880000|2022-04-18 20:14:40|3016.6|3008.9|3016.59|3008.89|3017.21|3009.51|3016.58|3008.88|26
1650312890000|2022-04-18 20:14:50|3016.61|3008.91|3017.38|3009.68|3017.38|3009.68|3016.34|3008.64|25
1650312900000|2022-04-18 20:15:00|3017.25|3009.55|3017.01|3009.31|3018.42|3010.72|3016.7|3009|33
1650312910000|2022-04-18 20:15:10|3016.99|3009.29|3016.48|3008.78|3016.99|3009.29|3016.17|3008.47|33
1650312920000|2022-04-18 20:15:20|3016.43|3008.73|3016.48|3008.78|3016.74|3009.04|3016.17|3008.47|28
1650312930000|2022-04-18 20:15:30|3016.52|3008.82|3017.75|3010.05|3017.84|3010.14|3016.43|3008.73|26
1650312940000|2022-04-18 20:15:40|3017.81|3010.11|3017.9|3010.2|3018.11|3010.41|3017.24|3009.54|30
1650312950000|2022-04-18 20:15:50|3017.91|3010.21|3019.01|3011.31|3019.01|3011.31|3017.49|3009.79|35
1650312960000|2022-04-18 20:16:00|3019.09|3011.39|3019.59|3011.89|3019.93|3012.23|3018.17|3010.47|35
1650312970000|2022-04-18 20:16:10|3019.61|3011.91|3018.28|3010.58|3019.64|3011.94|3017.9|3010.2|38
1650312980000|2022-04-18 20:16:20|3018.29|3010.59|3017.32|3009.62|3018.55|3010.85|3017.11|3009.41|30
1650312990000|2022-04-18 20:16:30|3017.43|3009.73|3016.2|3008.5|3017.46|3009.76|3016.2|3008.5|28
1650313000000|2022-04-18 20:16:40|3016.23|3008.53|3016.24|3008.54|3016.56|3008.86|3016.22|3008.52|17
1650313010000|2022-04-18 20:16:50|3016.25|3008.55|3016.45|3008.75|3016.45|3008.75|3015.92|3008.22|12
1650313020000|2022-04-18 20:17:00|3017.21|3009.51|3016.4|3008.7|3017.6|3009.9|3016.24|3008.54|17
1650313030000|2022-04-18 20:17:10|3016.42|3008.72|3016.74|3009.04|3017.06|3009.36|3016.41|3008.71|28
1650313040000|2022-04-18 20:17:20|3016.71|3009.01|3017.18|3009.48|3017.18|3009.48|3016.51|3008.81|23
1650313050000|2022-04-18 20:17:30|3017.12|3009.42|3016.98|3009.28|3017.18|3009.48|3015.81|3008.11|25
1650313060000|2022-04-18 20:17:40|3016.35|3008.65|3015.57|3007.87|3016.89|3009.19|3015.51|3007.81|11
1650313070000|2022-04-18 20:17:50|3015.56|3007.86|3015.57|3007.87|3015.57|3007.87|3015.56|3007.86|2
1650313080000|2022-04-18 20:18:00|3015.54|3007.84|3015.54|3007.84|3015.54|3007.84|3015.54|3007.84|1
1650313090000|2022-04-18 20:18:10|3015.51|3007.81|3015.32|3007.62|3015.57|3007.87|3015.29|3007.59|11
1650313100000|2022-04-18 20:18:20|3015.29|3007.59|3015.34|3007.64|3015.34|3007.64|3015.29|3007.59|4
1650313110000|2022-04-18 20:18:30|3015.32|3007.62|3014.92|3007.22|3015.66|3007.96|3014.92|3007.22|20
1650313120000|2022-04-18 20:18:40|3014.68|3006.98|3014.8|3007.1|3014.96|3007.26|3014.51|3006.81|25
1650313130000|2022-04-18 20:18:50|3014.83|3007.13|3014.97|3007.27|3014.97|3007.27|3014.83|3007.13|14
1650313140000|2022-04-18 20:19:00|3014.98|3007.28|3014.96|3007.26|3014.99|3007.29|3014.91|3007.21|11
1650313150000|2022-04-18 20:19:10|3014.99|3007.29|3015.66|3007.96|3015.7|3008|3014.95|3007.25|23
1650313160000|2022-04-18 20:19:20|3015.67|3007.97|3015.2|3007.5|3015.71|3008.01|3015.18|3007.48|22
1650313170000|2022-04-18 20:19:30|3015.19|3007.49|3015.78|3008.08|3015.78|3008.08|3015.19|3007.49|21
1650313180000|2022-04-18 20:19:40|3015.81|3008.11|3015.77|3008.07|3016.05|3008.35|3015.74|3008.04|30
1650313190000|2022-04-18 20:19:50|3015.8|3008.1|3015.84|3008.14|3015.92|3008.22|3015.74|3008.04|17
1650313200000|2022-04-18 20:20:00|3015.82|3008.12|3015.99|3008.29|3016.1|3008.4|3015.74|3008.04|22
1650313210000|2022-04-18 20:20:10|3016.04|3008.34|3016.33|3008.63|3016.78|3009.08|3016.04|3008.34|32
1650313220000|2022-04-18 20:20:20|3016.32|3008.62|3016.53|3008.83|3016.58|3008.88|3016.32|3008.62|25
1650313230000|2022-04-18 20:20:30|3016.57|3008.87|3017.59|3009.89|3017.59|3009.89|3016.45|3008.75|21
1650313240000|2022-04-18 20:20:40|3017.58|3009.88|3017.49|3009.79|3017.69|3009.99|3017.47|3009.77|22
1650313250000|2022-04-18 20:20:50|3017.48|3009.78|3017.58|3009.88|3017.58|3009.88|3017.43|3009.73|14
1650313260000|2022-04-18 20:21:00|3017.56|3009.86|3016.93|3009.23|3017.56|3009.86|3016.87|3009.17|17
1650313270000|2022-04-18 20:21:10|3016.99|3009.29|3017.05|3009.35|3017.05|3009.35|3016.99|3009.29|3
1650313280000|2022-04-18 20:21:20|3016.99|3009.29|3017.18|3009.48|3017.2|3009.5|3016.94|3009.24|15
1650313290000|2022-04-18 20:21:30|3017.2|3009.5|3018.77|3011.07|3018.9|3011.2|3017.2|3009.5|21
1650313300000|2022-04-18 20:21:40|3018.75|3011.05|3018.85|3011.15|3018.98|3011.28|3018.75|3011.05|22
1650313310000|2022-04-18 20:21:50|3018.86|3011.16|3018.43|3010.73|3018.92|3011.22|3018.3|3010.6|28
1650313320000|2022-04-18 20:22:00|3018.45|3010.75|3018.88|3011.18|3018.92|3011.22|3018.26|3010.56|22
1650313330000|2022-04-18 20:22:10|3018.87|3011.17|3018.5|3010.8|3019.03|3011.33|3018.46|3010.76|28
1650313340000|2022-04-18 20:22:20|3018.53|3010.83|3018.43|3010.73|3018.97|3011.27|3018.4|3010.7|37
1650313350000|2022-04-18 20:22:30|3018.45|3010.75|3018.52|3010.82|3018.79|3011.09|3018.37|3010.67|20
1650313360000|2022-04-18 20:22:40|3018.74|3011.04|3019.1|3011.4|3020.73|3013.03|3018.29|3010.59|30
1650313370000|2022-04-18 20:22:50|3019.08|3011.38|3019.17|3011.47|3019.26|3011.56|3018.52|3010.82|35
1650313380000|2022-04-18 20:23:00|3019.16|3011.46|3019.13|3011.43|3019.46|3011.76|3019.09|3011.39|29
1650313390000|2022-04-18 20:23:10|3019.11|3011.41|3019.15|3011.45|3019.63|3011.93|3019.06|3011.36|25
1650313400000|2022-04-18 20:23:20|3019.14|3011.44|3018.33|3010.63|3019.14|3011.44|3018.3|3010.6|16
1650313410000|2022-04-18 20:23:30|3018.24|3010.54|3018.63|3010.93|3018.9|3011.2|3017.89|3010.19|12
1650313420000|2022-04-18 20:23:40|3018.49|3010.79|3017.47|3009.77|3018.64|3010.94|3017.46|3009.76|20
1650313430000|2022-04-18 20:23:50|3017.6|3009.9|3017.66|3009.96|3017.68|3009.98|3017.55|3009.85|20
1650313440000|2022-04-18 20:24:00|3017.58|3009.88|3016.57|3008.87|3017.65|3009.95|3016.57|3008.87|28
1650313450000|2022-04-18 20:24:10|3016.31|3008.61|3015.83|3008.13|3016.55|3008.85|3015.69|3007.99|36
1650313460000|2022-04-18 20:24:20|3015.78|3008.08|3015.76|3008.06|3016.68|3008.98|3015.75|3008.05|24
1650313470000|2022-04-18 20:24:30|3016.34|3008.64|3014.37|3006.67|3016.34|3008.64|3013.85|3006.15|32
1650313480000|2022-04-18 20:24:40|3014.17|3006.47|3012.59|3004.89|3014.34|3006.64|3011.76|3004.06|37
1650313490000|2022-04-18 20:24:50|3012.42|3004.72|3012.08|3004.38|3012.75|3005.05|3011.47|3003.77|29
1650313500000|2022-04-18 20:25:00|3012.02|3004.32|3011.23|3003.53|3012.15|3004.45|3011.18|3003.48|31
1650313510000|2022-04-18 20:25:10|3011.34|3003.64|3011.23|3003.53|3011.8|3004.1|3010.81|3003.11|32
1650313520000|2022-04-18 20:25:20|3011.37|3003.67|3010.95|3003.25|3011.37|3003.67|3010.89|3003.19|25
1650313530000|2022-04-18 20:25:30|3011.06|3003.36|3011.5|3003.8|3011.5|3003.8|3010.99|3003.29|28
1650313540000|2022-04-18 20:25:40|3011.44|3003.74|3011.18|3003.48|3011.54|3003.84|3011.04|3003.34|29
1650313550000|2022-04-18 20:25:50|3011.19|3003.49|3011.51|3003.81|3011.93|3004.23|3011.19|3003.49|28
1650313560000|2022-04-18 20:26:00|3011.5|3003.8|3009.99|3002.29|3011.5|3003.8|3009.99|3002.29|23
1650313570000|2022-04-18 20:26:10|3009.33|3001.63|3010.16|3002.46|3010.34|3002.64|3009.01|3001.31|26
1650313580000|2022-04-18 20:26:20|3010.31|3002.61|3010.31|3002.61|3010.38|3002.68|3009.95|3002.25|23
1650313590000|2022-04-18 20:26:30|3010.16|3002.46|3010.21|3002.51|3010.54|3002.84|3010.16|3002.46|25
1650313600000|2022-04-18 20:26:40|3010.23|3002.53|3010.99|3003.29|3010.99|3003.29|3009.67|3001.97|19
1650313610000|2022-04-18 20:26:50|3010.98|3003.28|3011.62|3003.92|3012.15|3004.45|3010.98|3003.28|36
1650313620000|2022-04-18 20:27:00|3012.09|3004.39|3011.07|3003.37|3012.09|3004.39|3011.07|3003.37|30
1650313630000|2022-04-18 20:27:10|3011.04|3003.34|3011.37|3003.67|3011.47|3003.77|3011.04|3003.34|32
1650313640000|2022-04-18 20:27:20|3011.56|3003.86|3012.57|3004.87|3012.81|3005.11|3011.56|3003.86|34
1650313650000|2022-04-18 20:27:30|3012.65|3004.95|3012.31|3004.61|3012.65|3004.95|3011.98|3004.28|33
1650313660000|2022-04-18 20:27:40|3012.34|3004.64|3012.06|3004.36|3012.39|3004.69|3012.06|3004.36|25
1650313670000|2022-04-18 20:27:50|3012.14|3004.44|3011.96|3004.26|3012.19|3004.49|3011.92|3004.22|18
1650313680000|2022-04-18 20:28:00|3012.02|3004.32|3011.56|3003.86|3012.02|3004.32|3011.56|3003.86|17
1650313690000|2022-04-18 20:28:10|3011.64|3003.94|3010.98|3003.28|3011.64|3003.94|3010.92|3003.22|22
1650313700000|2022-04-18 20:28:20|3010.99|3003.29|3011.12|3003.42|3011.18|3003.48|3010.99|3003.29|21
1650313710000|2022-04-18 20:28:30|3011.13|3003.43|3011.15|3003.45|3011.27|3003.57|3011.08|3003.38|18
1650313720000|2022-04-18 20:28:40|3011.08|3003.38|3013.75|3006.05|3014.1|3006.4|3011.08|3003.38|29
1650313730000|2022-04-18 20:28:50|3013.76|3006.06|3014.65|3006.95|3014.98|3007.28|3013.76|3006.06|32
1650313740000|2022-04-18 20:29:00|3014.91|3007.21|3018.99|3011.29|3019.15|3011.45|3014.76|3007.06|37
1650313750000|2022-04-18 20:29:10|3019|3011.3|3018.08|3010.38|3019.29|3011.59|3018.08|3010.38|38
1650313760000|2022-04-18 20:29:20|3018.01|3010.31|3017.3|3009.6|3018.28|3010.58|3017.07|3009.37|35
1650313770000|2022-04-18 20:29:30|3017.31|3009.61|3016.68|3008.98|3017.46|3009.76|3016.23|3008.53|32
1650313780000|2022-04-18 20:29:40|3016.69|3008.99|3016.62|3008.92|3016.76|3009.06|3016.47|3008.77|27
1650313790000|2022-04-18 20:29:50|3016.61|3008.91|3016.67|3008.97|3016.75|3009.05|3016.61|3008.91|23
1650313800000|2022-04-18 20:30:00|3016.68|3008.98|3016.49|3008.79|3016.72|3009.02|3016.49|3008.79|24
1650313810000|2022-04-18 20:30:10|3016.48|3008.78|3017.03|3009.33|3017.05|3009.35|3016.27|3008.57|28
1650313820000|2022-04-18 20:30:20|3016.93|3009.23|3016.69|3008.99|3017.07|3009.37|3016.36|3008.66|31
1650313830000|2022-04-18 20:30:30|3016.62|3008.92|3016.8|3009.1|3016.9|3009.2|3016.59|3008.89|19
1650313840000|2022-04-18 20:30:40|3016.73|3009.03|3016.82|3009.12|3016.93|3009.23|3016.58|3008.88|21
1650313850000|2022-04-18 20:30:50|3016.77|3009.07|3016.78|3009.08|3017|3009.3|3016.48|3008.78|34
1650313860000|2022-04-18 20:31:00|3016.8|3009.1|3016.97|3009.27|3017.02|3009.32|3016.62|3008.92|35
1650313870000|2022-04-18 20:31:10|3016.99|3009.29|3016.86|3009.16|3017.05|3009.35|3016.76|3009.06|33
1650313880000|2022-04-18 20:31:20|3016.91|3009.21|3016.97|3009.27|3017.03|3009.33|3016.77|3009.07|29
1650313890000|2022-04-18 20:31:30|3016.94|3009.24|3017.63|3009.93|3018.06|3010.36|3016.94|3009.24|32
1650313900000|2022-04-18 20:31:40|3017.65|3009.95|3020.19|3012.49|3021.11|3013.41|3017.65|3009.95|39
1650313910000|2022-04-18 20:31:50|3020.17|3012.47|3018.74|3011.04|3020.17|3012.47|3018.74|3011.04|29
1650313920000|2022-04-18 20:32:00|3018.71|3011.01|3018.49|3010.79|3018.71|3011.01|3018.2|3010.5|25
1650313930000|2022-04-18 20:32:10|3018.41|3010.71|3018.34|3010.64|3019.08|3011.38|3018.27|3010.57|26
1650313940000|2022-04-18 20:32:20|3018.33|3010.63|3018.05|3010.35|3018.33|3010.63|3017.91|3010.21|33
1650313950000|2022-04-18 20:32:30|3018.04|3010.34|3018.52|3010.82|3018.61|3010.91|3018.02|3010.32|27
1650313960000|2022-04-18 20:32:40|3018.47|3010.77|3018.48|3010.78|3018.54|3010.84|3018.24|3010.54|30
1650313970000|2022-04-18 20:32:50|3018.49|3010.79|3018.51|3010.81|3018.58|3010.88|3018.31|3010.61|31
1650313980000|2022-04-18 20:33:00|3018.55|3010.85|3018.51|3010.81|3018.72|3011.02|3018.29|3010.59|33
1650313990000|2022-04-18 20:33:10|3018.54|3010.84|3018.69|3010.99|3019.1|3011.4|3018.54|3010.84|35
1650314000000|2022-04-18 20:33:20|3019.07|3011.37|3018.86|3011.16|3019.12|3011.42|3018.41|3010.71|27
1650314010000|2022-04-18 20:33:30|3018.87|3011.17|3017.69|3009.99|3018.87|3011.17|3017.16|3009.46|32
1650314020000|2022-04-18 20:33:40|3017.65|3009.95|3018.86|3011.16|3018.89|3011.19|3017.61|3009.91|32
1650314030000|2022-04-18 20:33:50|3018.85|3011.15|3017.9|3010.2|3018.85|3011.15|3017.86|3010.16|21
1650314040000|2022-04-18 20:34:00|3017.89|3010.19|3017.71|3010.01|3018.21|3010.51|3017.65|3009.95|25
1650314050000|2022-04-18 20:34:10|3017.73|3010.03|3017.79|3010.09|3017.82|3010.12|3017.53|3009.83|19
1650314060000|2022-04-18 20:34:20|3017.8|3010.1|3017.83|3010.13|3017.86|3010.16|3017.65|3009.95|34
1650314070000|2022-04-18 20:34:30|3017.82|3010.12|3017.92|3010.22|3017.92|3010.22|3017.72|3010.02|23
1650314080000|2022-04-18 20:34:40|3017.86|3010.16|3017.59|3009.89|3017.86|3010.16|3017.57|3009.87|20
1650314090000|2022-04-18 20:34:50|3017.7|3010|3017.55|3009.85|3017.7|3010|3017.45|3009.75|16
1650314100000|2022-04-18 20:35:00|3017.2|3009.5|3017.43|3009.73|3017.58|3009.88|3017.19|3009.49|21
1650314110000|2022-04-18 20:35:10|3017.45|3009.75|3017.48|3009.78|3017.5|3009.8|3017.39|3009.69|12
1650314120000|2022-04-18 20:35:20|3017.45|3009.75|3016.98|3009.28|3017.66|3009.96|3016.79|3009.09|19
1650314130000|2022-04-18 20:35:30|3016.84|3009.14|3017.19|3009.49|3017.61|3009.91|3016.84|3009.14|21
1650314140000|2022-04-18 20:35:40|3017.21|3009.51|3017.04|3009.34|3017.57|3009.87|3017.04|3009.34|19
1650314150000|2022-04-18 20:35:50|3017.12|3009.42|3017.36|3009.66|3017.36|3009.66|3017|3009.3|21
1650314160000|2022-04-18 20:36:00|3017.22|3009.52|3017.39|3009.69|3017.39|3009.69|3017.09|3009.39|27
1650314170000|2022-04-18 20:36:10|3017.18|3009.48|3017.25|3009.55|3017.44|3009.74|3017.14|3009.44|26
1650314180000|2022-04-18 20:36:20|3017.16|3009.46|3017.3|3009.6|3017.67|3009.97|3017.16|3009.46|27
1650314190000|2022-04-18 20:36:30|3017.35|3009.65|3017.31|3009.61|3017.74|3010.04|3017.27|3009.57|28
1650314200000|2022-04-18 20:36:40|3017.29|3009.59|3016.96|3009.26|3017.75|3010.05|3016.9|3009.2|32
1650314210000|2022-04-18 20:36:50|3016.97|3009.27|3017.17|3009.47|3017.26|3009.56|3016.72|3009.02|27
1650314220000|2022-04-18 20:37:00|3017.1|3009.4|3017.24|3009.54|3017.36|3009.66|3016.96|3009.26|33
1650314230000|2022-04-18 20:37:10|3017.06|3009.36|3016.9|3009.2|3017.18|3009.48|3016.9|3009.2|28
1650314240000|2022-04-18 20:37:20|3016.91|3009.21|3016.97|3009.27|3017.28|3009.58|3016.9|3009.2|27
1650314250000|2022-04-18 20:37:30|3017.02|3009.32|3017.13|3009.43|3017.13|3009.43|3016.63|3008.93|18
1650314260000|2022-04-18 20:37:40|3016.89|3009.19|3016.91|3009.21|3017.25|3009.55|3016.76|3009.06|13
1650314270000|2022-04-18 20:37:50|3016.95|3009.25|3016.59|3008.89|3017.18|3009.48|3016.59|3008.89|31
1650314280000|2022-04-18 20:38:00|3016.63|3008.93|3017.27|3009.57|3017.82|3010.12|3016.6|3008.9|27
1650314290000|2022-04-18 20:38:10|3017.26|3009.56|3018.64|3010.94|3018.64|3010.94|3017.19|3009.49|33
1650314300000|2022-04-18 20:38:20|3018.68|3010.98|3018.68|3010.98|3019.34|3011.64|3018.52|3010.82|32
1650314310000|2022-04-18 20:38:30|3018.75|3011.05|3018.46|3010.76|3018.78|3011.08|3018.43|3010.73|21
1650314320000|2022-04-18 20:38:40|3018.44|3010.74|3017.72|3010.02|3018.59|3010.89|3017.72|3010.02|17
1650314330000|2022-04-18 20:38:50|3017.57|3009.87|3017.06|3009.36|3017.7|3010|3017.06|3009.36|25
1650314340000|2022-04-18 20:39:00|3017.05|3009.35|3017.08|3009.38|3017.11|3009.41|3017.01|3009.31|23
1650314350000|2022-04-18 20:39:10|3017.09|3009.39|3017.02|3009.32|3017.3|3009.6|3016.87|3009.17|14
1650314360000|2022-04-18 20:39:20|3017.38|3009.68|3016.71|3009.01|3017.38|3009.68|3016.71|3009.01|25
1650314370000|2022-04-18 20:39:30|3016.79|3009.09|3017.27|3009.57|3017.34|3009.64|3016.73|3009.03|22
1650314380000|2022-04-18 20:39:40|3017.28|3009.58|3016.55|3008.85|3017.34|3009.64|3016.36|3008.66|27
1650314390000|2022-04-18 20:39:50|3016.52|3008.82|3015.43|3007.73|3016.62|3008.92|3015.32|3007.62|33
1650314400000|2022-04-18 20:40:00|3015.39|3007.69|3015.6|3007.9|3016.29|3008.59|3015.2|3007.5|29
1650314410000|2022-04-18 20:40:10|3015.61|3007.91|3016.36|3008.66|3016.4|3008.7|3015.52|3007.82|29
1650314420000|2022-04-18 20:40:20|3015.74|3008.04|3015.78|3008.08|3016.62|3008.92|3015.45|3007.75|23
1650314430000|2022-04-18 20:40:30|3015.35|3007.65|3015.68|3007.98|3016.62|3008.92|3015.35|3007.65|27
1650314440000|2022-04-18 20:40:40|3015.99|3008.29|3015.99|3008.29|3016.62|3008.92|3015.74|3008.04|20
1650314450000|2022-04-18 20:40:50|3015.87|3008.17|3016|3008.3|3016.01|3008.31|3015.87|3008.17|20
1650314460000|2022-04-18 20:41:00|3016.02|3008.32|3015.83|3008.13|3016.02|3008.32|3015.65|3007.95|27
1650314470000|2022-04-18 20:41:10|3015.76|3008.06|3015.77|3008.07|3015.83|3008.13|3015.41|3007.71|31
1650314480000|2022-04-18 20:41:20|3015.75|3008.05|3015.27|3007.57|3015.75|3008.05|3015.25|3007.55|26
1650314490000|2022-04-18 20:41:30|3015.26|3007.56|3015.76|3008.06|3015.76|3008.06|3015.15|3007.45|25
1650314500000|2022-04-18 20:41:40|3015.81|3008.11|3015.48|3007.78|3015.88|3008.18|3015.41|3007.71|26
1650314510000|2022-04-18 20:41:50|3015.51|3007.81|3015.34|3007.64|3015.59|3007.89|3015.32|3007.62|23
1650314520000|2022-04-18 20:42:00|3015.36|3007.66|3014.95|3007.25|3015.36|3007.66|3014.93|3007.23|15
1650314530000|2022-04-18 20:42:10|3014.93|3007.23|3014.31|3006.61|3014.93|3007.23|3014.24|3006.54|17
1650314540000|2022-04-18 20:42:20|3014.27|3006.57|3015.08|3007.38|3015.15|3007.45|3014.24|3006.54|32
1650314550000|2022-04-18 20:42:30|3015.02|3007.32|3014.23|3006.53|3015.11|3007.41|3013.73|3006.03|29
1650314560000|2022-04-18 20:42:40|3014.26|3006.56|3013.35|3005.65|3014.31|3006.61|3013.26|3005.56|25
1650314570000|2022-04-18 20:42:50|3013.38|3005.68|3013.32|3005.62|3013.49|3005.79|3013.32|3005.62|24
1650314580000|2022-04-18 20:43:00|3013.33|3005.63|3013.22|3005.52|3013.53|3005.83|3013.22|3005.52|23
1650314590000|2022-04-18 20:43:10|3013.21|3005.51|3013.29|3005.59|3013.46|3005.76|3013.09|3005.39|25
1650314600000|2022-04-18 20:43:20|3013.28|3005.58|3013.36|3005.66|3013.37|3005.67|3013.16|3005.46|17
1650314610000|2022-04-18 20:43:30|3013.38|3005.68|3013.49|3005.79|3013.49|3005.79|3013.24|3005.54|15
1650314620000|2022-04-18 20:43:40|3013.38|3005.68|3013.64|3005.94|3013.77|3006.07|3013.22|3005.52|21
1650314630000|2022-04-18 20:43:50|3013.66|3005.96|3013.7|3006|3013.98|3006.28|3013.29|3005.59|28
1650314640000|2022-04-18 20:44:00|3013.63|3005.93|3013.38|3005.68|3013.83|3006.13|3013.38|3005.68|25
1650314650000|2022-04-18 20:44:10|3013.37|3005.67|3013.83|3006.13|3013.83|3006.13|3013.36|3005.66|18
1650314660000|2022-04-18 20:44:20|3013.5|3005.8|3013.82|3006.12|3013.82|3006.12|3013.13|3005.43|22
1650314670000|2022-04-18 20:44:30|3013.84|3006.14|3013.9|3006.2|3014.06|3006.36|3013.71|3006.01|26
1650314680000|2022-04-18 20:44:40|3013.91|3006.21|3014.2|3006.5|3014.27|3006.57|3013.81|3006.11|35
1650314690000|2022-04-18 20:44:50|3014.11|3006.41|3014.11|3006.41|3014.26|3006.56|3013.76|3006.06|23
1650314700000|2022-04-18 20:45:00|3014.13|3006.43|3015.19|3007.49|3015.19|3007.49|3013.81|3006.11|33
1650314710000|2022-04-18 20:45:10|3014.87|3007.17|3014.04|3006.34|3014.98|3007.28|3013.25|3005.55|32
1650314720000|2022-04-18 20:45:20|3013.82|3006.12|3014.04|3006.34|3014.3|3006.6|3013.63|3005.93|27
1650314730000|2022-04-18 20:45:30|3014.07|3006.37|3012.77|3005.07|3014.63|3006.93|3012.76|3005.06|19
1650314740000|2022-04-18 20:45:40|3012.76|3005.06|3012.88|3005.18|3012.94|3005.24|3012.76|3005.06|24
1650314750000|2022-04-18 20:45:50|3012.82|3005.12|3013.17|3005.47|3013.27|3005.57|3012.78|3005.08|16
1650314760000|2022-04-18 20:46:00|3013.15|3005.45|3013.63|3005.93|3013.63|3005.93|3013.15|3005.45|6
1650314770000|2022-04-18 20:46:10|3013.56|3005.86|3013.34|3005.64|3013.56|3005.86|3012.62|3004.92|18
1650314780000|2022-04-18 20:46:20|3013.37|3005.67|3013.79|3006.09|3013.79|3006.09|3013.37|3005.67|15
1650314790000|2022-04-18 20:46:30|3013.8|3006.1|3014.88|3007.18|3015.01|3007.31|3013.8|3006.1|22
1650314800000|2022-04-18 20:46:40|3014.92|3007.22|3014.69|3006.99|3014.96|3007.26|3014.65|3006.95|20
1650314810000|2022-04-18 20:46:50|3014.72|3007.02|3014.74|3007.04|3014.99|3007.29|3014.62|3006.92|30
1650314820000|2022-04-18 20:47:00|3015.01|3007.31|3014.99|3007.29|3015.08|3007.38|3014.66|3006.96|33
1650314830000|2022-04-18 20:47:10|3015.02|3007.32|3015.72|3008.02|3015.85|3008.15|3014.85|3007.15|33
1650314840000|2022-04-18 20:47:20|3015.29|3007.59|3014.86|3007.16|3015.72|3008.02|3014.86|3007.16|31
1650314850000|2022-04-18 20:47:30|3015|3007.3|3014.75|3007.05|3015.33|3007.63|3014.45|3006.75|23
1650314860000|2022-04-18 20:47:40|3014.73|3007.03|3014.9|3007.2|3014.92|3007.22|3014.72|3007.02|22
1650314870000|2022-04-18 20:47:50|3014.96|3007.26|3016.39|3008.69|3016.39|3008.69|3014.86|3007.16|18
1650314880000|2022-04-18 20:48:00|3016.37|3008.67|3016.42|3008.72|3016.54|3008.84|3016.03|3008.33|31
1650314890000|2022-04-18 20:48:10|3016.48|3008.78|3016.39|3008.69|3016.55|3008.85|3016.38|3008.68|27
1650314900000|2022-04-18 20:48:20|3016.41|3008.71|3016.31|3008.61|3016.46|3008.76|3016.27|3008.57|27
1650314910000|2022-04-18 20:48:30|3016.29|3008.59|3016.9|3009.2|3016.95|3009.25|3016.15|3008.45|25
1650314920000|2022-04-18 20:48:40|3016.87|3009.17|3016.14|3008.44|3017.08|3009.38|3016.11|3008.41|20
1650314930000|2022-04-18 20:48:50|3016.17|3008.47|3016.13|3008.43|3017.35|3009.65|3016.11|3008.41|23
1650314940000|2022-04-18 20:49:00|3016.17|3008.47|3015.23|3007.53|3016.17|3008.47|3014.68|3006.98|32
1650314950000|2022-04-18 20:49:10|3014.85|3007.15|3014.25|3006.55|3015.45|3007.75|3013.74|3006.04|35
1650314960000|2022-04-18 20:49:20|3014.21|3006.51|3012.59|3004.89|3014.22|3006.52|3012.59|3004.89|34
1650314970000|2022-04-18 20:49:30|3012.52|3004.82|3012.25|3004.55|3012.52|3004.82|3011.33|3003.63|30
1650314980000|2022-04-18 20:49:40|3012.24|3004.54|3012.8|3005.1|3012.92|3005.22|3011.51|3003.81|34
1650314990000|2022-04-18 20:49:50|3012.88|3005.18|3012.57|3004.87|3012.95|3005.25|3012.55|3004.85|15
1650315000000|2022-04-18 20:50:00|3012.56|3004.86|3012.56|3004.86|3012.63|3004.93|3012.49|3004.79|20
1650315010000|2022-04-18 20:50:10|3012.49|3004.79|3012.53|3004.83|3012.6|3004.9|3012.48|3004.78|13
1650315020000|2022-04-18 20:50:20|3012.57|3004.87|3012.87|3005.17|3012.93|3005.23|3012.49|3004.79|19
1650315030000|2022-04-18 20:50:30|3012.88|3005.18|3012.56|3004.86|3012.99|3005.29|3012.47|3004.77|26
1650315040000|2022-04-18 20:50:40|3012.55|3004.85|3012.77|3005.07|3013.01|3005.31|3012.48|3004.78|15
1650315050000|2022-04-18 20:50:50|3012.85|3005.15|3012.88|3005.18|3013.08|3005.38|3012.26|3004.56|26
1650315060000|2022-04-18 20:51:00|3012.84|3005.14|3012.72|3005.02|3012.96|3005.26|3011.93|3004.23|16
1650315070000|2022-04-18 20:51:10|3012.42|3004.72|3011.24|3003.54|3012.74|3005.04|3010.98|3003.28|32
1650315080000|2022-04-18 20:51:20|3011.27|3003.57|3011.45|3003.75|3011.65|3003.95|3011.27|3003.57|24
1650315090000|2022-04-18 20:51:30|3011.65|3003.95|3011.52|3003.82|3012.01|3004.31|3011.28|3003.58|27
1650315100000|2022-04-18 20:51:40|3011.58|3003.88|3011.28|3003.58|3012.01|3004.31|3011.28|3003.58|25
1650315110000|2022-04-18 20:51:50|3011.55|3003.85|3011.5|3003.8|3011.78|3004.08|3011.42|3003.72|18
1650315120000|2022-04-18 20:52:00|3011.53|3003.83|3011.39|3003.69|3012.01|3004.31|3011.08|3003.38|24
1650315130000|2022-04-18 20:52:10|3011.41|3003.71|3010.89|3003.19|3011.79|3004.09|3010.89|3003.19|24
1650315140000|2022-04-18 20:52:20|3011.77|3004.07|3011|3003.3|3011.77|3004.07|3011|3003.3|22
1650315150000|2022-04-18 20:52:30|3011.24|3003.54|3011.31|3003.61|3011.31|3003.61|3011.05|3003.35|16
1650315160000|2022-04-18 20:52:40|3011.08|3003.38|3011.02|3003.32|3011.08|3003.38|3010.39|3002.69|10
1650315170000|2022-04-18 20:52:50|3011.13|3003.43|3011.01|3003.31|3011.13|3003.43|3010.39|3002.69|14
1650315180000|2022-04-18 20:53:00|3010.37|3002.67|3010.31|3002.61|3011.01|3003.31|3010.31|3002.61|9
1650315190000|2022-04-18 20:53:10|3010.28|3002.58|3009.9|3002.2|3010.36|3002.66|3009.86|3002.16|20
1650315200000|2022-04-18 20:53:20|3009.91|3002.21|3010.62|3002.92|3010.89|3003.19|3009.9|3002.2|23
1650315210000|2022-04-18 20:53:30|3010.65|3002.95|3010.16|3002.46|3010.73|3003.03|3009.95|3002.25|26
1650315220000|2022-04-18 20:53:40|3010.29|3002.59|3009.99|3002.29|3010.29|3002.59|3009.83|3002.13|23
1650315230000|2022-04-18 20:53:50|3010.13|3002.43|3011.78|3004.08|3011.9|3004.2|3009.99|3002.29|30
1650315240000|2022-04-18 20:54:00|3011.77|3004.07|3011.57|3003.87|3012.3|3004.6|3011.57|3003.87|33
1650315250000|2022-04-18 20:54:10|3012.33|3004.63|3011.21|3003.51|3012.34|3004.64|3011.21|3003.51|32
1650315260000|2022-04-18 20:54:20|3011.37|3003.67|3011.3|3003.6|3011.38|3003.68|3010.73|3003.03|31
1650315270000|2022-04-18 20:54:30|3011.31|3003.61|3010.85|3003.15|3011.31|3003.61|3010.72|3003.02|31
1650315280000|2022-04-18 20:54:40|3010.91|3003.21|3010.91|3003.21|3010.98|3003.28|3010.84|3003.14|17
1650315290000|2022-04-18 20:54:50|3010.95|3003.25|3011.67|3003.97|3011.67|3003.97|3010.91|3003.21|23
1650315300000|2022-04-18 20:55:00|3011.71|3004.01|3011.61|3003.91|3011.73|3004.03|3011.51|3003.81|18
1650315310000|2022-04-18 20:55:10|3011.56|3003.86|3011.53|3003.83|3011.62|3003.92|3011.48|3003.78|23
1650315320000|2022-04-18 20:55:20|3011.54|3003.84|3010.85|3003.15|3011.59|3003.89|3010.77|3003.07|20
1650315330000|2022-04-18 20:55:30|3010.79|3003.09|3010.86|3003.16|3011.03|3003.33|3010.78|3003.08|26
1650315340000|2022-04-18 20:55:40|3010.93|3003.23|3010.79|3003.09|3011.06|3003.36|3010.79|3003.09|23
1650315350000|2022-04-18 20:55:50|3011.32|3003.62|3010.87|3003.17|3011.44|3003.74|3010.85|3003.15|23
1650315360000|2022-04-18 20:56:00|3010.88|3003.18|3011.12|3003.42|3011.43|3003.73|3010.87|3003.17|27
1650315370000|2022-04-18 20:56:10|3011.11|3003.41|3010.26|3002.56|3011.38|3003.68|3010.18|3002.48|25
1650315380000|2022-04-18 20:56:20|3010.27|3002.57|3011.28|3003.58|3011.39|3003.69|3010.26|3002.56|28
1650315390000|2022-04-18 20:56:30|3011.39|3003.69|3010.96|3003.26|3011.43|3003.73|3010.83|3003.13|29
1650315400000|2022-04-18 20:56:40|3010.97|3003.27|3011.14|3003.44|3011.34|3003.64|3010.97|3003.27|29
1650315410000|2022-04-18 20:56:50|3011.12|3003.42|3011.39|3003.69|3011.59|3003.89|3011.12|3003.42|22
1650315420000|2022-04-18 20:57:00|3011.23|3003.53|3011.21|3003.51|3011.33|3003.63|3011.13|3003.43|16
1650315430000|2022-04-18 20:57:10|3011.24|3003.54|3009.84|3002.14|3011.29|3003.59|3009.74|3002.04|30
1650315440000|2022-04-18 20:57:20|3009.85|3002.15|3010.02|3002.32|3010.27|3002.57|3009.75|3002.05|28
1650315450000|2022-04-18 20:57:30|3009.96|3002.26|3009.98|3002.28|3010.27|3002.57|3009.93|3002.23|30
1650315460000|2022-04-18 20:57:40|3010.18|3002.48|3010.59|3002.89|3010.79|3003.09|3010.03|3002.33|29
1650315470000|2022-04-18 20:57:50|3010.17|3002.47|3010.02|3002.32|3010.61|3002.91|3009.96|3002.26|17
1650315480000|2022-04-18 20:58:00|3010.03|3002.33|3009.83|3002.13|3010.03|3002.33|3009.41|3001.71|26
1650315490000|2022-04-18 20:58:10|3009.82|3002.12|3009.38|3001.68|3009.82|3002.12|3009.36|3001.66|17
1650315500000|2022-04-18 20:58:20|3009.41|3001.71|3009.41|3001.71|3009.55|3001.85|3009.28|3001.58|18
1650315510000|2022-04-18 20:58:30|3009.26|3001.56|3009.42|3001.72|3009.62|3001.92|3009.26|3001.56|7
1650315520000|2022-04-18 20:58:40|3009.58|3001.88|3009.55|3001.85|3009.58|3001.88|3009.53|3001.83|7
1650315530000|2022-04-18 20:58:50|3009.06|3001.36|3009.3|3001.6|3009.41|3001.71|3009.05|3001.35|9
1650315540000|2022-04-18 20:59:00|3009.31|3001.61|3009.96|3002.26|3010.16|3002.46|3009.18|3001.48|32
1650315550000|2022-04-18 20:59:10|3009.92|3002.22|3009.3|3001.6|3009.92|3002.22|3009.3|3001.6|26
1650315560000|2022-04-18 20:59:20|3009.42|3001.72|3008.89|3001.19|3009.48|3001.78|3008.87|3001.17|26
1650315570000|2022-04-18 20:59:30|3009.21|3001.51|3009.29|3001.59|3009.37|3001.67|3009.21|3001.51|18
1650315580000|2022-04-18 20:59:40|3009.26|3001.56|3009.77|3002.07|3009.78|3002.08|3009.26|3001.56|18
1650315590000|2022-04-18 20:59:50|3009.78|3002.08|3009.79|3002.09|3009.84|3002.14|3009.68|3001.98|25
1650315600000|2022-04-18 21:00:00|3009.81|3002.11|3010.09|3002.39|3010.09|3002.39|3009.81|3002.11|26
1650315610000|2022-04-18 21:00:10|3010.11|3002.41|3010.12|3002.42|3010.15|3002.45|3010.09|3002.39|15
1650315620000|2022-04-18 21:00:20|3010.13|3002.43|3010.13|3002.43|3010.14|3002.44|3010.11|3002.41|18
1650315630000|2022-04-18 21:00:30|3010.12|3002.42|3010.19|3002.49|3010.22|3002.52|3010.1|3002.4|19
1650315640000|2022-04-18 21:00:40|3010.17|3002.47|3010.12|3002.42|3010.48|3002.78|3010.12|3002.42|17
1650315650000|2022-04-18 21:00:50|3010.09|3002.39|3010.09|3002.39|3010.11|3002.41|3010.02|3002.32|16
1650315660000|2022-04-18 21:01:00|3010.1|3002.4|3010.04|3002.34|3010.1|3002.4|3009.97|3002.27|18
1650315670000|2022-04-18 21:01:10|3010.06|3002.36|3010.04|3002.34|3010.1|3002.4|3010.01|3002.31|25
1650315680000|2022-04-18 21:01:20|3010.03|3002.33|3010.06|3002.36|3010.07|3002.37|3009.97|3002.27|16
1650315690000|2022-04-18 21:01:30|3010.1|3002.4|3010.14|3002.44|3010.14|3002.44|3010.06|3002.36|10
1650315700000|2022-04-18 21:01:40|3010.15|3002.45|3010.33|3002.63|3010.34|3002.64|3010.15|3002.45|9
1650315710000|2022-04-18 21:01:50|3010.34|3002.64|3010.35|3002.65|3010.35|3002.65|3010.31|3002.61|6
1650315720000|2022-04-18 21:02:00|3010.33|3002.63|3011.14|3003.44|3012.16|3004.46|3010.33|3002.63|27
1650315730000|2022-04-18 21:02:10|3011.15|3003.45|3011.4|3003.7|3011.46|3003.76|3011.13|3003.43|27
1650315740000|2022-04-18 21:02:20|3011.37|3003.67|3010.94|3003.24|3011.37|3003.67|3010.94|3003.24|19
1650315750000|2022-04-18 21:02:30|3010.89|3003.19|3010.51|3002.81|3010.98|3003.28|3010.44|3002.74|27
1650315760000|2022-04-18 21:02:40|3010.52|3002.82|3010.74|3003.04|3010.74|3003.04|3010.43|3002.73|22
1650315770000|2022-04-18 21:02:50|3010.8|3003.1|3010.93|3003.23|3010.93|3003.23|3010.8|3003.1|19
1650315780000|2022-04-18 21:03:00|3010.89|3003.19|3010.92|3003.22|3010.94|3003.24|3010.89|3003.19|16
1650315790000|2022-04-18 21:03:10|3010.94|3003.24|3011.3|3003.6|3011.3|3003.6|3010.91|3003.21|19
1650315800000|2022-04-18 21:03:20|3011.37|3003.67|3011.59|3003.89|3011.62|3003.92|3011.37|3003.67|20
1650315810000|2022-04-18 21:03:30|3011.6|3003.9|3011.14|3003.44|3011.61|3003.91|3011.14|3003.44|27
1650315820000|2022-04-18 21:03:40|3011.19|3003.49|3011.99|3004.29|3011.99|3004.29|3011.19|3003.49|26
1650315830000|2022-04-18 21:03:50|3012.04|3004.34|3012.02|3004.32|3012.15|3004.45|3011.92|3004.22|31
1650315840000|2022-04-18 21:04:00|3011.94|3004.24|3011.85|3004.15|3012|3004.3|3011.84|3004.14|30
1650315850000|2022-04-18 21:04:10|3011.86|3004.16|3013.88|3006.18|3013.88|3006.18|3011.8|3004.1|28
1650315860000|2022-04-18 21:04:20|3013.92|3006.22|3013.68|3005.98|3013.92|3006.22|3013.5|3005.8|34
1650315870000|2022-04-18 21:04:30|3013.69|3005.99|3014.3|3006.6|3014.3|3006.6|3013.69|3005.99|29
1650315880000|2022-04-18 21:04:40|3014.35|3006.65|3014.9|3007.2|3014.99|3007.29|3014.34|3006.64|30
1650315890000|2022-04-18 21:04:50|3014.67|3006.97|3014.15|3006.45|3014.67|3006.97|3014.09|3006.39|28
1650315900000|2022-04-18 21:05:00|3014.13|3006.43|3014.58|3006.88|3014.67|3006.97|3014.13|3006.43|30
1650315910000|2022-04-18 21:05:10|3014.6|3006.9|3014.47|3006.77|3014.82|3007.12|3014.44|3006.74|30
1650315920000|2022-04-18 21:05:20|3014.5|3006.8|3014.51|3006.81|3014.54|3006.84|3014.48|3006.78|22
1650315930000|2022-04-18 21:05:30|3014.49|3006.79|3014.51|3006.81|3014.52|3006.82|3014.47|3006.77|18
1650315940000|2022-04-18 21:05:40|3014.49|3006.79|3014.5|3006.8|3014.51|3006.81|3014.48|3006.78|14
1650315950000|2022-04-18 21:05:50|3014.49|3006.79|3013.25|3005.55|3014.5|3006.8|3013.25|3005.55|30
1650315960000|2022-04-18 21:06:00|3013.19|3005.49|3014.83|3007.13|3014.83|3007.13|3012.99|3005.29|26
1650315970000|2022-04-18 21:06:10|3014.9|3007.2|3015.5|3007.8|3015.77|3008.07|3014.9|3007.2|35
1650315980000|2022-04-18 21:06:20|3015.52|3007.82|3015.28|3007.58|3015.63|3007.93|3014.96|3007.26|19
1650315990000|2022-04-18 21:06:30|3015.26|3007.56|3015.55|3007.85|3015.6|3007.9|3015.05|3007.35|33
1650316000000|2022-04-18 21:06:40|3015.56|3007.86|3017.44|3009.74|3017.44|3009.74|3015.51|3007.81|30
1650316010000|2022-04-18 21:06:50|3017.45|3009.75|3018.42|3010.72|3018.43|3010.73|3017.44|3009.74|24
1650316020000|2022-04-18 21:07:00|3018.43|3010.73|3017.45|3009.75|3018.48|3010.78|3017.45|3009.75|32
1650316030000|2022-04-18 21:07:10|3017.38|3009.68|3017.09|3009.39|3017.38|3009.68|3017.07|3009.37|30
1650316040000|2022-04-18 21:07:20|3017.08|3009.38|3017.08|3009.38|3017.1|3009.4|3017.04|3009.34|18
1650316050000|2022-04-18 21:07:30|3017.09|3009.39|3017.03|3009.33|3017.14|3009.44|3017.01|3009.31|25
1650316060000|2022-04-18 21:07:40|3017.02|3009.32|3017.07|3009.37|3017.1|3009.4|3017.02|3009.32|18
1650316070000|2022-04-18 21:07:50|3017.08|3009.38|3017.07|3009.37|3017.11|3009.41|3017.07|3009.37|18
1650316080000|2022-04-18 21:08:00|3017.09|3009.39|3017.12|3009.42|3017.15|3009.45|3017.08|3009.38|11
1650316090000|2022-04-18 21:08:10|3017.13|3009.43|3018.47|3010.77|3018.47|3010.77|3017.11|3009.41|30
1650316100000|2022-04-18 21:08:20|3018.46|3010.76|3018.53|3010.83|3018.59|3010.89|3018.46|3010.76|27
1650316110000|2022-04-18 21:08:30|3018.56|3010.86|3017.78|3010.08|3018.56|3010.86|3017.58|3009.88|29
1650316120000|2022-04-18 21:08:40|3017.89|3010.19|3017.87|3010.17|3017.97|3010.27|3017.78|3010.08|24
1650316130000|2022-04-18 21:08:50|3017.86|3010.16|3018.79|3011.09|3018.79|3011.09|3017.86|3010.16|30
1650316140000|2022-04-18 21:09:00|3018.73|3011.03|3018.43|3010.73|3018.76|3011.06|3018.38|3010.68|24
1650316150000|2022-04-18 21:09:10|3018.41|3010.71|3018.44|3010.74|3018.45|3010.75|3018.41|3010.71|8
1650316160000|2022-04-18 21:09:20|3018.45|3010.75|3016.94|3009.24|3018.46|3010.76|3016.94|3009.24|28
1650316170000|2022-04-18 21:09:30|3016.93|3009.23|3016.6|3008.9|3016.96|3009.26|3016.55|3008.85|25
1650316180000|2022-04-18 21:09:40|3016.61|3008.91|3016.5|3008.8|3016.61|3008.91|3016.4|3008.7|27
1650316190000|2022-04-18 21:09:50|3016.49|3008.79|3016.75|3009.05|3016.83|3009.13|3016.41|3008.71|33
1650316200000|2022-04-18 21:10:00|3016.41|3008.71|3017.92|3010.22|3017.99|3010.29|3016.41|3008.71|34
1650316210000|2022-04-18 21:10:10|3017.84|3010.14|3017.72|3010.02|3017.91|3010.21|3017.59|3009.89|27
1650316220000|2022-04-18 21:10:20|3017.73|3010.03|3016.56|3008.86|3017.73|3010.03|3016.53|3008.83|28
1650316230000|2022-04-18 21:10:30|3016.62|3008.92|3016.45|3008.75|3017.04|3009.34|3016.16|3008.46|30
1650316240000|2022-04-18 21:10:40|3016.36|3008.66|3016.43|3008.73|3016.53|3008.83|3016.36|3008.66|19
1650316250000|2022-04-18 21:10:50|3016.48|3008.78|3016.51|3008.81|3016.53|3008.83|3016.32|3008.62|17
1650316260000|2022-04-18 21:11:00|3016.5|3008.8|3016.51|3008.81|3016.54|3008.84|3016.46|3008.76|16
1650316270000|2022-04-18 21:11:10|3016.5|3008.8|3017.27|3009.57|3017.27|3009.57|3016.44|3008.74|29
1650316280000|2022-04-18 21:11:20|3017.59|3009.89|3018.02|3010.32|3018.1|3010.4|3017.59|3009.89|15
1650316290000|2022-04-18 21:11:30|3018.1|3010.4|3018.06|3010.36|3018.17|3010.47|3018.05|3010.35|15
1650316300000|2022-04-18 21:11:40|3018.12|3010.42|3018.72|3011.02|3018.73|3011.03|3018.1|3010.4|20
1650316310000|2022-04-18 21:11:50|3018.76|3011.06|3018.62|3010.92|3019.67|3011.97|3018.52|3010.82|30
1650316320000|2022-04-18 21:12:00|3018.61|3010.91|3020.23|3012.53|3020.24|3012.54|3018.33|3010.63|21
1650316330000|2022-04-18 21:12:10|3020.68|3012.98|3020.43|3012.73|3020.77|3013.07|3020.43|3012.73|28
1650316340000|2022-04-18 21:12:20|3020.41|3012.71|3021.75|3014.05|3022.11|3014.41|3020.36|3012.66|35
1650316350000|2022-04-18 21:12:30|3021.9|3014.2|3022.61|3014.91|3023.54|3015.84|3021.89|3014.19|35
1650316360000|2022-04-18 21:12:40|3022.59|3014.89|3021.93|3014.23|3022.68|3014.98|3021.93|3014.23|32
1650316370000|2022-04-18 21:12:50|3021.92|3014.22|3022.54|3014.84|3022.56|3014.86|3021.92|3014.22|31
1650316380000|2022-04-18 21:13:00|3022.55|3014.85|3023.61|3015.91|3023.61|3015.91|3022.49|3014.79|31
1650316390000|2022-04-18 21:13:10|3023.54|3015.84|3024.86|3017.16|3025.08|3017.38|3023.47|3015.77|22
1650316400000|2022-04-18 21:13:20|3024.4|3016.7|3024.85|3017.15|3025.12|3017.42|3024.3|3016.6|33
1650316410000|2022-04-18 21:13:30|3024.86|3017.16|3024.86|3017.16|3024.94|3017.24|3024.77|3017.07|28
1650316420000|2022-04-18 21:13:40|3024.8|3017.1|3024.78|3017.08|3024.84|3017.14|3024.66|3016.96|20
1650316430000|2022-04-18 21:13:50|3024.73|3017.03|3025.18|3017.48|3025.18|3017.48|3024.73|3017.03|22
1650316440000|2022-04-18 21:14:00|3025.16|3017.46|3024.99|3017.29|3025.17|3017.47|3024.79|3017.09|31
1650316450000|2022-04-18 21:14:10|3024.95|3017.25|3024.86|3017.16|3025.02|3017.32|3024.71|3017.01|28
1650316460000|2022-04-18 21:14:20|3024.73|3017.03|3023.46|3015.76|3024.8|3017.1|3023.3|3015.6|32
1650316470000|2022-04-18 21:14:30|3023.47|3015.77|3023.21|3015.51|3024.2|3016.5|3022.85|3015.15|32
1650316480000|2022-04-18 21:14:40|3023.37|3015.67|3023.57|3015.87|3023.57|3015.87|3022.77|3015.07|21
1650316490000|2022-04-18 21:14:50|3023.4|3015.7|3023.49|3015.79|3023.6|3015.9|3022.73|3015.03|27
1650316500000|2022-04-18 21:15:00|3023.48|3015.78|3023.33|3015.63|3023.52|3015.82|3022.64|3014.94|25
1650316510000|2022-04-18 21:15:10|3023.3|3015.6|3023.37|3015.67|3023.6|3015.9|3022.81|3015.11|31
1650316520000|2022-04-18 21:15:20|3023.34|3015.64|3023.49|3015.79|3023.66|3015.96|3022.94|3015.24|22
1650316530000|2022-04-18 21:15:30|3023.52|3015.82|3023.89|3016.19|3023.99|3016.29|3023.52|3015.82|21
1650316540000|2022-04-18 21:15:40|3023.85|3016.15|3023.91|3016.21|3023.99|3016.29|3023.72|3016.02|19
1650316550000|2022-04-18 21:15:50|3023.92|3016.22|3023.32|3015.62|3023.92|3016.22|3023.32|3015.62|15
1650316560000|2022-04-18 21:16:00|3023.28|3015.58|3023.12|3015.42|3023.28|3015.58|3023.06|3015.36|18
1650316570000|2022-04-18 21:16:10|3023.07|3015.37|3022.73|3015.03|3023.12|3015.42|3022.73|3015.03|10
1650316580000|2022-04-18 21:16:20|3022.71|3015.01|3022.48|3014.78|3022.75|3015.05|3022.48|3014.78|20
1650316590000|2022-04-18 21:16:30|3022.52|3014.82|3022.41|3014.71|3022.57|3014.87|3022.32|3014.62|22
1650316600000|2022-04-18 21:16:40|3022.44|3014.74|3022.71|3015.01|3022.71|3015.01|3022.41|3014.71|20
1650316610000|2022-04-18 21:16:50|3022.7|3015|3022.69|3014.99|3022.74|3015.04|3022.48|3014.78|26
1650316620000|2022-04-18 21:17:00|3022.74|3015.04|3022.68|3014.98|3022.8|3015.1|3022.6|3014.9|23
1650316630000|2022-04-18 21:17:10|3022.66|3014.96|3022.49|3014.79|3022.69|3014.99|3022.49|3014.79|9
1650316640000|2022-04-18 21:17:20|3022.69|3014.99|3022.72|3015.02|3022.72|3015.02|3022.45|3014.75|16
1650316650000|2022-04-18 21:17:30|3022.75|3015.05|3022.64|3014.94|3022.78|3015.08|3022.48|3014.78|26
1650316660000|2022-04-18 21:17:40|3022.54|3014.84|3022.6|3014.9|3022.68|3014.98|3022.41|3014.71|27
1650316670000|2022-04-18 21:17:50|3022.59|3014.89|3023.69|3015.99|3023.78|3016.08|3022.32|3014.62|28
1650316680000|2022-04-18 21:18:00|3023.64|3015.94|3023.49|3015.79|3023.77|3016.07|3023.39|3015.69|30
1650316690000|2022-04-18 21:18:10|3023.53|3015.83|3024.47|3016.77|3024.47|3016.77|3023.36|3015.66|20
1650316700000|2022-04-18 21:18:20|3024.41|3016.71|3025.4|3017.7|3025.43|3017.73|3024.41|3016.71|24
1650316710000|2022-04-18 21:18:30|3025.54|3017.84|3025.76|3018.06|3025.86|3018.16|3025.54|3017.84|16
1650316720000|2022-04-18 21:18:40|3025.79|3018.09|3031.86|3024.16|3033.86|3026.16|3025.79|3018.09|36
1650316730000|2022-04-18 21:18:50|3031.49|3023.79|3030.6|3022.9|3031.58|3023.88|3030.6|3022.9|38
1650316740000|2022-04-18 21:19:00|3030.52|3022.82|3031.62|3023.92|3031.73|3024.03|3030.47|3022.77|32
1650316750000|2022-04-18 21:19:10|3030.46|3022.76|3031.68|3023.98|3031.68|3023.98|3030.17|3022.47|23
1650316760000|2022-04-18 21:19:20|3031.51|3023.81|3030.07|3022.37|3031.68|3023.98|3029.76|3022.06|20
1650316770000|2022-04-18 21:19:30|3030.06|3022.36|3030.01|3022.31|3030.56|3022.86|3029.66|3021.96|9
1650316780000|2022-04-18 21:19:40|3029.99|3022.29|3029.76|3022.06|3030.21|3022.51|3029.76|3022.06|10
1650316790000|2022-04-18 21:19:50|3029.8|3022.1|3029.83|3022.13|3030.56|3022.86|3029.8|3022.1|23
1650316800000|2022-04-18 21:20:00|3029.8|3022.1|3030.85|3023.15|3030.85|3023.15|3029.78|3022.08|34
1650316810000|2022-04-18 21:20:10|3030.82|3023.12|3030.52|3022.82|3030.88|3023.18|3030.5|3022.8|19
1650316820000|2022-04-18 21:20:20|3030.53|3022.83|3033.57|3025.87|3033.62|3025.92|3030.46|3022.76|24
1650316830000|2022-04-18 21:20:30|3034.23|3026.53|3036.33|3028.63|3036.33|3028.63|3034.23|3026.53|35
1650316840000|2022-04-18 21:20:40|3036.18|3028.48|3043.55|3035.85|3045.73|3038.03|3036.14|3028.44|39
1650316850000|2022-04-18 21:20:50|3043.88|3036.18|3041.95|3034.25|3044.72|3037.02|3041.23|3033.53|36
1650316860000|2022-04-18 21:21:00|3042.02|3034.32|3043.12|3035.42|3043.12|3035.42|3041.59|3033.89|38
1650316870000|2022-04-18 21:21:10|3043.59|3035.89|3043.84|3036.14|3044.25|3036.55|3042.92|3035.22|36
1650316880000|2022-04-18 21:21:20|3043.78|3036.08|3044.42|3036.72|3044.42|3036.72|3042.9|3035.2|34
1650316890000|2022-04-18 21:21:30|3044.33|3036.63|3043.44|3035.74|3044.44|3036.74|3043.44|3035.74|36
1650316900000|2022-04-18 21:21:40|3043.2|3035.5|3042.21|3034.51|3043.2|3035.5|3042.07|3034.37|38
1650316910000|2022-04-18 21:21:50|3042.04|3034.34|3042.35|3034.65|3042.59|3034.89|3041.85|3034.15|36
1650316920000|2022-04-18 21:22:00|3042.21|3034.51|3042.33|3034.63|3042.65|3034.95|3042.01|3034.31|16
1650316930000|2022-04-18 21:22:10|3042.07|3034.37|3043.58|3035.88|3043.73|3036.03|3041.76|3034.06|34
1650316940000|2022-04-18 21:22:20|3044.14|3036.44|3044.33|3036.63|3044.37|3036.67|3043.86|3036.16|37
1650316950000|2022-04-18 21:22:30|3044.54|3036.84|3045.09|3037.39|3045.12|3037.42|3043.87|3036.17|40
1650316960000|2022-04-18 21:22:40|3045.23|3037.53|3047.96|3040.26|3047.96|3040.26|3045.14|3037.44|39
1650316970000|2022-04-18 21:22:50|3048.17|3040.47|3049.16|3041.46|3049.82|3042.12|3048.13|3040.43|39
1650316980000|2022-04-18 21:23:00|3049.11|3041.41|3046.09|3038.39|3049.39|3041.69|3046.09|3038.39|39
1650316990000|2022-04-18 21:23:10|3046.31|3038.61|3044.71|3037.01|3046.36|3038.66|3044.71|3037.01|38
1650317000000|2022-04-18 21:23:20|3044.79|3037.09|3045.97|3038.27|3046.17|3038.47|3044.63|3036.93|38
1650317010000|2022-04-18 21:23:30|3045.84|3038.14|3047.17|3039.47|3047.18|3039.48|3045.84|3038.14|37
1650317020000|2022-04-18 21:23:40|3047.35|3039.65|3045.99|3038.29|3047.7|3040|3045.93|3038.23|34
1650317030000|2022-04-18 21:23:50|3045.98|3038.28|3046.65|3038.95|3046.77|3039.07|3045.97|3038.27|32
1650317040000|2022-04-18 21:24:00|3046.42|3038.72|3045.1|3037.4|3046.42|3038.72|3045.07|3037.37|35
1650317050000|2022-04-18 21:24:10|3045.09|3037.39|3045.74|3038.04|3045.98|3038.28|3044.89|3037.19|34
1650317060000|2022-04-18 21:24:20|3045.71|3038.01|3046.2|3038.5|3046.2|3038.5|3045.61|3037.91|36
1650317070000|2022-04-18 21:24:30|3046.18|3038.48|3045.58|3037.88|3046.35|3038.65|3045.32|3037.62|34
1650317080000|2022-04-18 21:24:40|3045.39|3037.69|3045.51|3037.81|3045.61|3037.91|3045.16|3037.46|34
1650317090000|2022-04-18 21:24:50|3045.94|3038.24|3045.99|3038.29|3046.58|3038.88|3045.76|3038.06|33
1650317100000|2022-04-18 21:25:00|3045.95|3038.25|3045.93|3038.23|3046.19|3038.49|3045.82|3038.12|37
1650317110000|2022-04-18 21:25:10|3045.85|3038.15|3045.96|3038.26|3046.05|3038.35|3045.85|3038.15|37
1650317120000|2022-04-18 21:25:20|3045.95|3038.25|3046.53|3038.83|3046.53|3038.83|3045.56|3037.86|29
1650317130000|2022-04-18 21:25:30|3046.52|3038.82|3047.35|3039.65|3047.45|3039.75|3046.4|3038.7|32
1650317140000|2022-04-18 21:25:40|3047.33|3039.63|3048.05|3040.35|3048.05|3040.35|3047.33|3039.63|30
1650317150000|2022-04-18 21:25:50|3048.04|3040.34|3048.88|3041.18|3049.05|3041.35|3047.94|3040.24|37
1650317160000|2022-04-18 21:26:00|3048.94|3041.24|3049.16|3041.46|3049.61|3041.91|3048.22|3040.52|38
1650317170000|2022-04-18 21:26:10|3048.87|3041.17|3048.94|3041.24|3049.03|3041.33|3048.3|3040.6|34
1650317180000|2022-04-18 21:26:20|3048.99|3041.29|3048.78|3041.08|3049.03|3041.33|3048.78|3041.08|40
1650317190000|2022-04-18 21:26:30|3048.33|3040.63|3047.61|3039.91|3048.46|3040.76|3047.61|3039.91|32
1650317200000|2022-04-18 21:26:40|3047.48|3039.78|3046.93|3039.23|3047.57|3039.87|3046.86|3039.16|33
1650317210000|2022-04-18 21:26:50|3046.92|3039.22|3046.74|3039.04|3047.1|3039.4|3046.73|3039.03|28
1650317220000|2022-04-18 21:27:00|3046.84|3039.14|3046.65|3038.95|3046.84|3039.14|3046.6|3038.9|8
1650317230000|2022-04-18 21:27:10|3046.64|3038.94|3045.82|3038.12|3046.77|3039.07|3045.45|3037.75|28
1650317240000|2022-04-18 21:27:20|3045.9|3038.2|3045.33|3037.63|3045.91|3038.21|3045.33|3037.63|34
1650317250000|2022-04-18 21:27:30|3045.37|3037.67|3045.29|3037.59|3045.52|3037.82|3044.95|3037.25|38
1650317260000|2022-04-18 21:27:40|3045.26|3037.56|3045.45|3037.75|3045.61|3037.91|3045.09|3037.39|38
1650317270000|2022-04-18 21:27:50|3045.48|3037.78|3045.73|3038.03|3045.85|3038.15|3045.41|3037.71|37
1650317280000|2022-04-18 21:28:00|3045.67|3037.97|3045.37|3037.67|3045.84|3038.14|3045.24|3037.54|37
1650317290000|2022-04-18 21:28:10|3045.68|3037.98|3046.07|3038.37|3046.55|3038.85|3045.51|3037.81|36
1650317300000|2022-04-18 21:28:20|3046.08|3038.38|3046.22|3038.52|3046.31|3038.61|3045.7|3038|37
1650317310000|2022-04-18 21:28:30|3046.27|3038.57|3046.13|3038.43|3046.64|3038.94|3046.07|3038.37|38
1650317320000|2022-04-18 21:28:40|3046.06|3038.36|3046.11|3038.41|3046.27|3038.57|3045.94|3038.24|34
1650317330000|2022-04-18 21:28:50|3046.07|3038.37|3046.18|3038.48|3046.28|3038.58|3046.04|3038.34|30
1650317340000|2022-04-18 21:29:00|3046.12|3038.42|3045.88|3038.18|3046.27|3038.57|3045.79|3038.09|36
1650317350000|2022-04-18 21:29:10|3045.8|3038.1|3045.9|3038.2|3045.98|3038.28|3045.72|3038.02|34
1650317360000|2022-04-18 21:29:20|3045.89|3038.19|3045.93|3038.23|3045.98|3038.28|3045.78|3038.08|35
1650317370000|2022-04-18 21:29:30|3045.81|3038.11|3045.92|3038.22|3045.98|3038.28|3045.61|3037.91|28
1650317380000|2022-04-18 21:29:40|3045.91|3038.21|3045.95|3038.25|3046|3038.3|3045.91|3038.21|23
1650317390000|2022-04-18 21:29:50|3045.94|3038.24|3045.47|3037.77|3046|3038.3|3045.26|3037.56|27
1650317400000|2022-04-18 21:30:00|3045.45|3037.75|3046.56|3038.86|3047.05|3039.35|3045.43|3037.73|36
1650317410000|2022-04-18 21:30:10|3046.54|3038.84|3046.8|3039.1|3047.05|3039.35|3046.47|3038.77|31
1650317420000|2022-04-18 21:30:20|3046.87|3039.17|3047.11|3039.41|3047.12|3039.42|3046.67|3038.97|31
1650317430000|2022-04-18 21:30:30|3047.14|3039.44|3048.21|3040.51|3048.22|3040.52|3047.14|3039.44|34
1650317440000|2022-04-18 21:30:40|3048.11|3040.41|3049.17|3041.47|3049.2|3041.5|3047.95|3040.25|35
1650317450000|2022-04-18 21:30:50|3048.74|3041.04|3049.29|3041.59|3049.66|3041.96|3048.56|3040.86|35
1650317460000|2022-04-18 21:31:00|3049.3|3041.6|3050.43|3042.73|3050.43|3042.73|3049.21|3041.51|37
1650317470000|2022-04-18 21:31:10|3050.08|3042.38|3050.03|3042.33|3051.29|3043.59|3049.81|3042.11|36
1650317480000|2022-04-18 21:31:20|3050.04|3042.34|3050.99|3043.29|3051.84|3044.14|3050.04|3042.34|32
1650317490000|2022-04-18 21:31:30|3051.04|3043.34|3051.09|3043.39|3051.24|3043.54|3050.62|3042.92|29
1650317500000|2022-04-18 21:31:40|3050.89|3043.19|3051.66|3043.96|3051.74|3044.04|3050.6|3042.9|30
1650317510000|2022-04-18 21:31:50|3051.64|3043.94|3051.64|3043.94|3051.79|3044.09|3051.46|3043.76|37
1650317520000|2022-04-18 21:32:00|3051.57|3043.87|3051.63|3043.93|3051.81|3044.11|3051.55|3043.85|34
1650317530000|2022-04-18 21:32:10|3051.64|3043.94|3051.73|3044.03|3051.74|3044.04|3051.62|3043.92|34
1650317540000|2022-04-18 21:32:20|3051.78|3044.08|3051.84|3044.14|3051.84|3044.14|3051.63|3043.93|28
1650317550000|2022-04-18 21:32:30|3051.87|3044.17|3051.76|3044.06|3051.87|3044.17|3051.64|3043.94|30
1650317560000|2022-04-18 21:32:40|3051.72|3044.02|3051.71|3044.01|3052.11|3044.41|3051.55|3043.85|31
1650317570000|2022-04-18 21:32:50|3051.66|3043.96|3051.81|3044.11|3051.89|3044.19|3051.3|3043.6|34
1650317580000|2022-04-18 21:33:00|3051.8|3044.1|3051.77|3044.07|3052.27|3044.57|3051.71|3044.01|35
1650317590000|2022-04-18 21:33:10|3051.78|3044.08|3052.17|3044.47|3052.17|3044.47|3051.63|3043.93|26
1650317600000|2022-04-18 21:33:20|3052.05|3044.35|3051.76|3044.06|3052.17|3044.47|3051.76|3044.06|32
1650317610000|2022-04-18 21:33:30|3051.75|3044.05|3051.76|3044.06|3051.88|3044.18|3051.68|3043.98|34
1650317620000|2022-04-18 21:33:40|3051.75|3044.05|3051.85|3044.15|3052|3044.3|3051.35|3043.65|36
1650317630000|2022-04-18 21:33:50|3051.81|3044.11|3051.83|3044.13|3052.02|3044.32|3051.72|3044.02|33
1650317640000|2022-04-18 21:34:00|3051.82|3044.12|3051.8|3044.1|3052.02|3044.32|3051.68|3043.98|26
1650317650000|2022-04-18 21:34:10|3051.82|3044.12|3052.02|3044.32|3052.09|3044.39|3051.69|3043.99|28
1650317660000|2022-04-18 21:34:20|3052.03|3044.33|3052.23|3044.53|3052.23|3044.53|3052.03|3044.33|10
1650317670000|2022-04-18 21:34:30|3052.22|3044.52|3052.27|3044.57|3052.29|3044.59|3052.2|3044.5|14
1650317680000|2022-04-18 21:34:40|3052.21|3044.51|3053.93|3046.23|3053.94|3046.24|3051.87|3044.17|27
1650317690000|2022-04-18 21:34:50|3053.84|3046.14|3054.28|3046.58|3054.58|3046.88|3053.82|3046.12|33
1650317700000|2022-04-18 21:35:00|3054.19|3046.49|3054.6|3046.9|3054.96|3047.26|3054.19|3046.49|32
1650317710000|2022-04-18 21:35:10|3054.62|3046.92|3054.79|3047.09|3054.92|3047.22|3054.49|3046.79|32
1650317720000|2022-04-18 21:35:20|3054.74|3047.04|3054.92|3047.22|3055.03|3047.33|3054.62|3046.92|26
1650317730000|2022-04-18 21:35:30|3054.93|3047.23|3054.67|3046.97|3054.99|3047.29|3054.64|3046.94|34
1650317740000|2022-04-18 21:35:40|3054.68|3046.98|3054.48|3046.78|3054.88|3047.18|3054.48|3046.78|28
1650317750000|2022-04-18 21:35:50|3054.45|3046.75|3054.51|3046.81|3054.95|3047.25|3054.3|3046.6|32
1650317760000|2022-04-18 21:36:00|3054.68|3046.98|3054.8|3047.1|3054.85|3047.15|3054.4|3046.7|23
1650317770000|2022-04-18 21:36:10|3054.83|3047.13|3054.44|3046.74|3054.83|3047.13|3054.42|3046.72|29
1650317780000|2022-04-18 21:36:20|3054.7|3047|3054.86|3047.16|3054.93|3047.23|3054.68|3046.98|28
1650317790000|2022-04-18 21:36:30|3054.91|3047.21|3055.04|3047.34|3055.11|3047.41|3054.87|3047.17|25
1650317800000|2022-04-18 21:36:40|3055.03|3047.33|3054.88|3047.18|3055.11|3047.41|3054.74|3047.04|29
1650317810000|2022-04-18 21:36:50|3054.85|3047.15|3054.68|3046.98|3054.87|3047.17|3054.32|3046.62|23
1650317820000|2022-04-18 21:37:00|3054.38|3046.68|3053.42|3045.72|3054.38|3046.68|3052.87|3045.17|39
1650317830000|2022-04-18 21:37:10|3053.45|3045.75|3053.74|3046.04|3053.83|3046.13|3053.31|3045.61|35
1650317840000|2022-04-18 21:37:20|3053.78|3046.08|3053.41|3045.71|3053.78|3046.08|3053.41|3045.71|25
1650317850000|2022-04-18 21:37:30|3053.44|3045.74|3053.82|3046.12|3054.1|3046.4|3053.43|3045.73|30
1650317860000|2022-04-18 21:37:40|3053.9|3046.2|3053.43|3045.73|3054.07|3046.37|3053.43|3045.73|31
1650317870000|2022-04-18 21:37:50|3053.44|3045.74|3053.88|3046.18|3054.15|3046.45|3053.44|3045.74|23
1650317880000|2022-04-18 21:38:00|3053.89|3046.19|3053.83|3046.13|3054.18|3046.48|3053.77|3046.07|32
1650317890000|2022-04-18 21:38:10|3053.84|3046.14|3053.86|3046.16|3054.1|3046.4|3053.65|3045.95|20
1650317900000|2022-04-18 21:38:20|3053.82|3046.12|3053.98|3046.28|3054.26|3046.56|3053.8|3046.1|28
1650317910000|2022-04-18 21:38:30|3054.13|3046.43|3053.94|3046.24|3054.13|3046.43|3053.59|3045.89|25
1650317920000|2022-04-18 21:38:40|3053.66|3045.96|3053.82|3046.12|3053.87|3046.17|3053.5|3045.8|22
1650317930000|2022-04-18 21:38:50|3053.89|3046.19|3053.69|3045.99|3054.05|3046.35|3053.53|3045.83|24
1650317940000|2022-04-18 21:39:00|3053.91|3046.21|3053.55|3045.85|3053.91|3046.21|3053.54|3045.84|28
1650317950000|2022-04-18 21:39:10|3053.62|3045.92|3053.57|3045.87|3053.9|3046.2|3053.54|3045.84|31
1650317960000|2022-04-18 21:39:20|3053.55|3045.85|3053.46|3045.76|3053.68|3045.98|3053.42|3045.72|29
1650317970000|2022-04-18 21:39:30|3053.41|3045.71|3052.5|3044.8|3053.41|3045.71|3052.39|3044.69|30
1650317980000|2022-04-18 21:39:40|3052.52|3044.82|3052.07|3044.37|3052.56|3044.86|3052.07|3044.37|27
1650317990000|2022-04-18 21:39:50|3051.9|3044.2|3051.12|3043.42|3051.99|3044.29|3051.12|3043.42|28
1650318000000|2022-04-18 21:40:00|3051.28|3043.58|3050.4|3042.7|3051.28|3043.58|3050.25|3042.55|36
1650318010000|2022-04-18 21:40:10|3050.41|3042.71|3049.55|3041.85|3050.42|3042.72|3049.43|3041.73|29
1650318020000|2022-04-18 21:40:20|3049.46|3041.76|3048.89|3041.19|3049.58|3041.88|3048.89|3041.19|35
1650318030000|2022-04-18 21:40:30|3049.08|3041.38|3047.38|3039.68|3049.09|3041.39|3047.3|3039.6|37
1650318040000|2022-04-18 21:40:40|3047.24|3039.54|3046.73|3039.03|3047.24|3039.54|3046.52|3038.82|26
1650318050000|2022-04-18 21:40:50|3046.67|3038.97|3046.74|3039.04|3046.95|3039.25|3046.62|3038.92|28
1650318060000|2022-04-18 21:41:00|3046.73|3039.03|3047.81|3040.11|3047.81|3040.11|3046.73|3039.03|33
1650318070000|2022-04-18 21:41:10|3047.78|3040.08|3047.74|3040.04|3047.78|3040.08|3047.64|3039.94|20
1650318080000|2022-04-18 21:41:20|3047.71|3040.01|3047.85|3040.15|3047.95|3040.25|3047.71|3040.01|7
1650318090000|2022-04-18 21:41:30|3047.86|3040.16|3048.15|3040.45|3048.16|3040.46|3047.85|3040.15|9
1650318100000|2022-04-18 21:41:40|3048.5|3040.8|3048.5|3040.8|3048.66|3040.96|3048.22|3040.52|29
1650318110000|2022-04-18 21:41:50|3048.34|3040.64|3048.28|3040.58|3048.51|3040.81|3048.11|3040.41|28
1650318120000|2022-04-18 21:42:00|3048.24|3040.54|3046.93|3039.23|3048.24|3040.54|3046.88|3039.18|35
1650318130000|2022-04-18 21:42:10|3046.92|3039.22|3046.12|3038.42|3047.07|3039.37|3046.12|3038.42|32
1650318140000|2022-04-18 21:42:20|3046.23|3038.53|3046.32|3038.62|3046.5|3038.8|3046.12|3038.42|28
1650318150000|2022-04-18 21:42:30|3046.31|3038.61|3046.44|3038.74|3046.5|3038.8|3046.26|3038.56|33
1650318160000|2022-04-18 21:42:40|3046.51|3038.81|3046.82|3039.12|3046.89|3039.19|3046.47|3038.77|35
1650318170000|2022-04-18 21:42:50|3046.87|3039.17|3047.06|3039.36|3047.12|3039.42|3046.82|3039.12|22
1650318180000|2022-04-18 21:43:00|3046.95|3039.25|3047.25|3039.55|3047.25|3039.55|3046.95|3039.25|25
1650318190000|2022-04-18 21:43:10|3047.15|3039.45|3047.03|3039.33|3047.27|3039.57|3046.62|3038.92|18
1650318200000|2022-04-18 21:43:20|3047.04|3039.34|3047.11|3039.41|3047.26|3039.56|3046.98|3039.28|19
1650318210000|2022-04-18 21:43:30|3047.21|3039.51|3047.02|3039.32|3047.52|3039.82|3046.83|3039.13|29
1650318220000|2022-04-18 21:43:40|3046.89|3039.19|3047.55|3039.85|3047.55|3039.85|3046.82|3039.12|24
1650318230000|2022-04-18 21:43:50|3047.14|3039.44|3047.61|3039.91|3047.7|3040|3047.06|3039.36|34
1650318240000|2022-04-18 21:44:00|3047.66|3039.96|3048.5|3040.8|3048.5|3040.8|3047.43|3039.73|28
1650318250000|2022-04-18 21:44:10|3048.51|3040.81|3047.49|3039.79|3048.51|3040.81|3047.38|3039.68|32
1650318260000|2022-04-18 21:44:20|3047.44|3039.74|3047.26|3039.56|3047.44|3039.74|3046.9|3039.2|23
1650318270000|2022-04-18 21:44:30|3047.25|3039.55|3046.85|3039.15|3047.25|3039.55|3046.83|3039.13|22
1650318280000|2022-04-18 21:44:40|3047.14|3039.44|3047.47|3039.77|3047.53|3039.83|3047.14|3039.44|23
1650318290000|2022-04-18 21:44:50|3047.48|3039.78|3047.83|3040.13|3047.87|3040.17|3047.47|3039.77|23
1650318300000|2022-04-18 21:45:00|3047.79|3040.09|3047.17|3039.47|3047.98|3040.28|3047.17|3039.47|30
1650318310000|2022-04-18 21:45:10|3047.15|3039.45|3046.19|3038.49|3048.53|3040.83|3046.19|3038.49|25
1650318320000|2022-04-18 21:45:20|3046.17|3038.47|3045.61|3037.91|3046.3|3038.6|3045.54|3037.84|34
1650318330000|2022-04-18 21:45:30|3045.46|3037.76|3045.41|3037.71|3045.54|3037.84|3045.41|3037.71|23
1650318340000|2022-04-18 21:45:40|3045.37|3037.67|3045.5|3037.8|3045.61|3037.91|3045.29|3037.59|25
1650318350000|2022-04-18 21:45:50|3045.6|3037.9|3045.04|3037.34|3045.6|3037.9|3045.01|3037.31|24
1650318360000|2022-04-18 21:46:00|3045.05|3037.35|3044.7|3037|3045.34|3037.64|3044.51|3036.81|32
1650318370000|2022-04-18 21:46:10|3044.72|3037.02|3046.39|3038.69|3046.39|3038.69|3044.72|3037.02|31
1650318380000|2022-04-18 21:46:20|3046.41|3038.71|3046.84|3039.14|3046.91|3039.21|3046.41|3038.71|32
1650318390000|2022-04-18 21:46:30|3046.82|3039.12|3046.55|3038.85|3047.04|3039.34|3046.32|3038.62|31
1650318400000|2022-04-18 21:46:40|3046.66|3038.96|3045.35|3037.65|3046.66|3038.96|3044.95|3037.25|37
1650318410000|2022-04-18 21:46:50|3045.34|3037.64|3045.17|3037.47|3045.34|3037.64|3044.93|3037.23|33
1650318420000|2022-04-18 21:47:00|3045.14|3037.44|3045.57|3037.87|3045.63|3037.93|3045.09|3037.39|28
1650318430000|2022-04-18 21:47:10|3045.58|3037.88|3045.43|3037.73|3045.86|3038.16|3045.35|3037.65|30
1650318440000|2022-04-18 21:47:20|3045.39|3037.69|3045.34|3037.64|3045.52|3037.82|3045.27|3037.57|32
1650318450000|2022-04-18 21:47:30|3045.49|3037.79|3045.28|3037.58|3045.62|3037.92|3045.2|3037.5|24
1650318460000|2022-04-18 21:47:40|3045.26|3037.56|3045.13|3037.43|3045.4|3037.7|3045.13|3037.43|20
1650318470000|2022-04-18 21:47:50|3045.14|3037.44|3045.6|3037.9|3045.63|3037.93|3044.93|3037.23|30
1650318480000|2022-04-18 21:48:00|3045.59|3037.89|3045.35|3037.65|3045.59|3037.89|3044.77|3037.07|20
1650318490000|2022-04-18 21:48:10|3045.33|3037.63|3044.96|3037.26|3045.33|3037.63|3044.59|3036.89|30
1650318500000|2022-04-18 21:48:20|3044.93|3037.23|3044.87|3037.17|3045|3037.3|3044.49|3036.79|22
1650318510000|2022-04-18 21:48:30|3044.93|3037.23|3044.92|3037.22|3045.11|3037.41|3044.63|3036.93|26
1650318520000|2022-04-18 21:48:40|3044.94|3037.24|3044.97|3037.27|3044.98|3037.28|3044.69|3036.99|30
1650318530000|2022-04-18 21:48:50|3044.9|3037.2|3044.97|3037.27|3045|3037.3|3044.73|3037.03|22
1650318540000|2022-04-18 21:49:00|3044.95|3037.25|3045|3037.3|3045.06|3037.36|3044.69|3036.99|25
1650318550000|2022-04-18 21:49:10|3044.99|3037.29|3044.21|3036.51|3045.01|3037.31|3043.98|3036.28|32
1650318560000|2022-04-18 21:49:20|3044.32|3036.62|3042.68|3034.98|3044.32|3036.62|3042.2|3034.5|21
1650318570000|2022-04-18 21:49:30|3042.08|3034.38|3042.69|3034.99|3043.07|3035.37|3042.08|3034.38|30
1650318580000|2022-04-18 21:49:40|3042.68|3034.98|3043.22|3035.52|3043.22|3035.52|3042.39|3034.69|27
1650318590000|2022-04-18 21:49:50|3043.21|3035.51|3042.08|3034.38|3043.39|3035.69|3041.63|3033.93|25
1650318600000|2022-04-18 21:50:00|3041.94|3034.24|3041.74|3034.04|3041.94|3034.24|3041.74|3034.04|13
1650318610000|2022-04-18 21:50:10|3041.75|3034.05|3041.91|3034.21|3041.92|3034.22|3041.6|3033.9|21
1650318620000|2022-04-18 21:50:20|3041.92|3034.22|3042.12|3034.42|3042.12|3034.42|3041.51|3033.81|28
1650318630000|2022-04-18 21:50:30|3042.35|3034.65|3044.33|3036.63|3044.33|3036.63|3042.35|3034.65|37
1650318640000|2022-04-18 21:50:40|3044.17|3036.47|3044.67|3036.97|3044.94|3037.24|3044.17|3036.47|30
1650318650000|2022-04-18 21:50:50|3044.63|3036.93|3042.22|3034.52|3044.63|3036.93|3042.22|3034.52|30
1650318660000|2022-04-18 21:51:00|3042.21|3034.51|3042.49|3034.79|3042.82|3035.12|3042.21|3034.51|14
1650318670000|2022-04-18 21:51:10|3042.5|3034.8|3041.26|3033.56|3042.81|3035.11|3040.88|3033.18|29
1650318680000|2022-04-18 21:51:20|3041.24|3033.54|3039.75|3032.05|3041.27|3033.57|3039.34|3031.64|36
1650318690000|2022-04-18 21:51:30|3039.8|3032.1|3040.68|3032.98|3040.76|3033.06|3039.8|3032.1|34
1650318700000|2022-04-18 21:51:40|3040.7|3033|3042.58|3034.88|3042.59|3034.89|3040.65|3032.95|33
1650318710000|2022-04-18 21:51:50|3042.6|3034.9|3043.67|3035.97|3043.7|3036|3042.6|3034.9|25
1650318720000|2022-04-18 21:52:00|3043.66|3035.96|3043.08|3035.38|3043.66|3035.96|3043.05|3035.35|24
1650318730000|2022-04-18 21:52:10|3043.03|3035.33|3043.31|3035.61|3043.31|3035.61|3042.21|3034.51|36
1650318740000|2022-04-18 21:52:20|3043.32|3035.62|3043.73|3036.03|3044.28|3036.58|3043.19|3035.49|28
1650318750000|2022-04-18 21:52:30|3043.8|3036.1|3043.47|3035.77|3043.9|3036.2|3043.31|3035.61|30
1650318760000|2022-04-18 21:52:40|3043.48|3035.78|3043.39|3035.69|3043.59|3035.89|3043.3|3035.6|24
1650318770000|2022-04-18 21:52:50|3043.41|3035.71|3045.12|3037.42|3045.25|3037.55|3043.41|3035.71|31
1650318780000|2022-04-18 21:53:00|3045.11|3037.41|3044.37|3036.67|3045.12|3037.42|3044.17|3036.47|29
1650318790000|2022-04-18 21:53:10|3044.39|3036.69|3044.41|3036.71|3044.43|3036.73|3044.3|3036.6|13
1650318800000|2022-04-18 21:53:20|3044.4|3036.7|3044.44|3036.74|3044.44|3036.74|3044.4|3036.7|4
1650318810000|2022-04-18 21:53:30|3044.45|3036.75|3043.71|3036.01|3044.45|3036.75|3043.4|3035.7|27
1650318820000|2022-04-18 21:53:40|3043.73|3036.03|3043.78|3036.08|3043.79|3036.09|3043.63|3035.93|16
1650318830000|2022-04-18 21:53:50|3043.79|3036.09|3043.44|3035.74|3043.81|3036.11|3043.43|3035.73|24
1650318840000|2022-04-18 21:54:00|3043.43|3035.73|3043.34|3035.64|3043.84|3036.14|3043.33|3035.63|26
1650318850000|2022-04-18 21:54:10|3043.38|3035.68|3043.09|3035.39|3043.45|3035.75|3043.09|3035.39|20
1650318860000|2022-04-18 21:54:20|3043.12|3035.42|3043.59|3035.89|3043.59|3035.89|3043.12|3035.42|16
1650318870000|2022-04-18 21:54:30|3043.6|3035.9|3043.73|3036.03|3043.74|3036.04|3043.46|3035.76|29
1650318880000|2022-04-18 21:54:40|3043.62|3035.92|3043.84|3036.14|3043.97|3036.27|3043.44|3035.74|31
1650318890000|2022-04-18 21:54:50|3043.85|3036.15|3044.25|3036.55|3044.4|3036.7|3043.85|3036.15|27
1650318900000|2022-04-18 21:55:00|3044.26|3036.56|3047.49|3039.79|3048.21|3040.51|3044.11|3036.41|38
1650318910000|2022-04-18 21:55:10|3048.14|3040.44|3046.64|3038.94|3049.46|3041.76|3046.51|3038.81|38
1650318920000|2022-04-18 21:55:20|3047.2|3039.5|3045.64|3037.94|3047.5|3039.8|3045.64|3037.94|30
1650318930000|2022-04-18 21:55:30|3045.59|3037.89|3046.29|3038.59|3046.31|3038.61|3045.06|3037.36|31
1650318940000|2022-04-18 21:55:40|3046.25|3038.55|3046.43|3038.73|3046.44|3038.74|3046.25|3038.55|21
1650318950000|2022-04-18 21:55:50|3046.42|3038.72|3045.9|3038.2|3046.42|3038.72|3045.47|3037.77|33
1650318960000|2022-04-18 21:56:00|3045.77|3038.07|3044.44|3036.74|3045.77|3038.07|3044.44|3036.74|24
1650318970000|2022-04-18 21:56:10|3044.18|3036.48|3045.47|3037.77|3045.66|3037.96|3044.08|3036.38|34
1650318980000|2022-04-18 21:56:20|3045.82|3038.12|3045.32|3037.62|3046.27|3038.57|3045.18|3037.48|29
1650318990000|2022-04-18 21:56:30|3045.7|3038|3045.87|3038.17|3045.9|3038.2|3045.68|3037.98|22
1650319000000|2022-04-18 21:56:40|3045.92|3038.22|3045.44|3037.74|3045.92|3038.22|3045.12|3037.42|27
1650319010000|2022-04-18 21:56:50|3045.28|3037.58|3045.4|3037.7|3045.41|3037.71|3045.18|3037.48|24
1650319020000|2022-04-18 21:57:00|3045.41|3037.71|3045.63|3037.93|3045.63|3037.93|3045.23|3037.53|31
1650319030000|2022-04-18 21:57:10|3045.6|3037.9|3045.81|3038.11|3046.02|3038.32|3045.6|3037.9|29
1650319040000|2022-04-18 21:57:20|3045.79|3038.09|3044.83|3037.13|3045.88|3038.18|3044.55|3036.85|32
1650319050000|2022-04-18 21:57:30|3044.72|3037.02|3045.33|3037.63|3045.36|3037.66|3044.72|3037.02|29
1650319060000|2022-04-18 21:57:40|3045.35|3037.65|3046.59|3038.89|3047.05|3039.35|3045.22|3037.52|36
1650319070000|2022-04-18 21:57:50|3046.66|3038.96|3047.44|3039.74|3047.57|3039.87|3046.59|3038.89|35
1650319080000|2022-04-18 21:58:00|3047.46|3039.76|3047.03|3039.33|3047.46|3039.76|3046.98|3039.28|10
1650319090000|2022-04-18 21:58:10|3047.04|3039.34|3046.49|3038.79|3047.04|3039.34|3046.47|3038.77|19
1650319100000|2022-04-18 21:58:20|3046.48|3038.78|3046.87|3039.17|3047.17|3039.47|3046.46|3038.76|27
1650319110000|2022-04-18 21:58:30|3046.89|3039.19|3046.44|3038.74|3046.91|3039.21|3046.36|3038.66|26
1650319120000|2022-04-18 21:58:40|3046.45|3038.75|3046.7|3039|3046.83|3039.13|3046.45|3038.75|16
1650319130000|2022-04-18 21:58:50|3046.71|3039.01|3046.17|3038.47|3046.79|3039.09|3045.99|3038.29|32
1650319140000|2022-04-18 21:59:00|3046.19|3038.49|3046.21|3038.51|3046.81|3039.11|3045.76|3038.06|24
1650319150000|2022-04-18 21:59:10|3046.11|3038.41|3046.38|3038.68|3046.48|3038.78|3046.09|3038.39|25
1650319160000|2022-04-18 21:59:20|3046.43|3038.73|3045.91|3038.21|3046.43|3038.73|3045.75|3038.05|31
1650319170000|2022-04-18 21:59:30|3046|3038.3|3046|3038.3|3046.03|3038.33|3045.7|3038|31
1650319180000|2022-04-18 21:59:40|3045.88|3038.18|3046.03|3038.33|3046.36|3038.66|3045.79|3038.09|30
1650319190000|2022-04-18 21:59:50|3046.04|3038.34|3046.74|3039.04|3047.16|3039.46|3045.95|3038.25|30
1650319200000|2022-04-18 22:00:00|3046.68|3038.98|3047.42|3039.72|3047.97|3040.27|3044.74|3037.04|40
1650319210000|2022-04-18 22:00:10|3047.32|3039.62|3046.85|3039.15|3047.32|3039.62|3046.22|3038.52|37
1650319220000|2022-04-18 22:00:20|3046.88|3039.18|3047.3|3039.6|3048|3040.3|3046.88|3039.18|32
1650319230000|2022-04-18 22:00:30|3047.17|3039.47|3046.81|3039.11|3047.17|3039.47|3046.34|3038.64|30
1650319240000|2022-04-18 22:00:40|3046.95|3039.25|3047.83|3040.13|3047.94|3040.24|3046.77|3039.07|33
1650319250000|2022-04-18 22:00:50|3047.86|3040.16|3047.06|3039.36|3048.02|3040.32|3047.03|3039.33|28
1650319260000|2022-04-18 22:01:00|3047.08|3039.38|3047.94|3040.24|3048.27|3040.57|3046.99|3039.29|36
1650319270000|2022-04-18 22:01:10|3048.14|3040.44|3050.39|3042.69|3050.39|3042.69|3047.95|3040.25|34
1650319280000|2022-04-18 22:01:20|3050.38|3042.68|3049.94|3042.24|3050.41|3042.71|3049.43|3041.73|36
1650319290000|2022-04-18 22:01:30|3049.97|3042.27|3050.2|3042.5|3050.23|3042.53|3049.82|3042.12|25
1650319300000|2022-04-18 22:01:40|3049.82|3042.12|3049.46|3041.76|3050.16|3042.46|3048.97|3041.27|30
1650319310000|2022-04-18 22:01:50|3049.42|3041.72|3049.3|3041.6|3049.95|3042.25|3049.25|3041.55|32
1650319320000|2022-04-18 22:02:00|3049.35|3041.65|3049.57|3041.87|3050.08|3042.38|3049.21|3041.51|34
1650319330000|2022-04-18 22:02:10|3049.54|3041.84|3048.96|3041.26|3049.54|3041.84|3048.61|3040.91|33
1650319340000|2022-04-18 22:02:20|3048.97|3041.27|3049.13|3041.43|3049.13|3041.43|3048.95|3041.25|26
1650319350000|2022-04-18 22:02:30|3049.12|3041.42|3049.15|3041.45|3049.17|3041.47|3048.88|3041.18|30
1650319360000|2022-04-18 22:02:40|3049.13|3041.43|3049.16|3041.46|3049.39|3041.69|3049.1|3041.4|32
1650319370000|2022-04-18 22:02:50|3049.32|3041.62|3049.29|3041.59|3049.37|3041.67|3049.17|3041.47|24
1650319380000|2022-04-18 22:03:00|3049.15|3041.45|3049.36|3041.66|3049.6|3041.9|3049.13|3041.43|23
1650319390000|2022-04-18 22:03:10|3049.6|3041.9|3049.55|3041.85|3049.71|3042.01|3048.85|3041.15|35
1650319400000|2022-04-18 22:03:20|3049.69|3041.99|3050.05|3042.35|3050.05|3042.35|3049.48|3041.78|26
1650319410000|2022-04-18 22:03:30|3049.46|3041.76|3049.41|3041.71|3049.94|3042.24|3049.36|3041.66|36
1650319420000|2022-04-18 22:03:40|3049.46|3041.76|3049.45|3041.75|3049.83|3042.13|3049.39|3041.69|26
1650319430000|2022-04-18 22:03:50|3049.44|3041.74|3049.36|3041.66|3049.88|3042.18|3049.34|3041.64|30
1650319440000|2022-04-18 22:04:00|3049.35|3041.65|3049.48|3041.78|3049.52|3041.82|3049.35|3041.65|31
1650319450000|2022-04-18 22:04:10|3049.43|3041.73|3049.52|3041.82|3049.53|3041.83|3049.36|3041.66|29
1650319460000|2022-04-18 22:04:20|3049.53|3041.83|3048.86|3041.16|3049.53|3041.83|3048.55|3040.85|26
1650319470000|2022-04-18 22:04:30|3048.87|3041.17|3048.3|3040.6|3048.87|3041.17|3048.28|3040.58|27
1650319480000|2022-04-18 22:04:40|3048.31|3040.61|3048.11|3040.41|3048.6|3040.9|3048.09|3040.39|32
1650319490000|2022-04-18 22:04:50|3048.48|3040.78|3047.5|3039.8|3048.51|3040.81|3047.39|3039.69|29
1650319500000|2022-04-18 22:05:00|3047.49|3039.79|3046.26|3038.56|3047.49|3039.79|3045.92|3038.22|34
1650319510000|2022-04-18 22:05:10|3046.2|3038.5|3047.34|3039.64|3047.43|3039.73|3046.02|3038.32|34
1650319520000|2022-04-18 22:05:20|3047.33|3039.63|3046.73|3039.03|3047.41|3039.71|3046.4|3038.7|38
1650319530000|2022-04-18 22:05:30|3046.81|3039.11|3046.46|3038.76|3046.82|3039.12|3046.46|3038.76|25
1650319540000|2022-04-18 22:05:40|3046.43|3038.73|3045.71|3038.01|3046.52|3038.82|3045.68|3037.98|33
1650319550000|2022-04-18 22:05:50|3045.94|3038.24|3045.94|3038.24|3046.12|3038.42|3045.94|3038.24|25
1650319560000|2022-04-18 22:06:00|3045.95|3038.25|3046.58|3038.88|3046.59|3038.89|3045.95|3038.25|32
1650319570000|2022-04-18 22:06:10|3046.56|3038.86|3046.41|3038.71|3046.57|3038.87|3046.26|3038.56|28
1650319580000|2022-04-18 22:06:20|3046.4|3038.7|3046.15|3038.45|3046.4|3038.7|3045.92|3038.22|15
1650319590000|2022-04-18 22:06:30|3046.17|3038.47|3045.34|3037.64|3046.17|3038.47|3045.34|3037.64|28
1650319600000|2022-04-18 22:06:40|3045.54|3037.84|3045.41|3037.71|3045.6|3037.9|3045.3|3037.6|27
1650319610000|2022-04-18 22:06:50|3045.3|3037.6|3045.74|3038.04|3045.74|3038.04|3045.3|3037.6|15
1650319620000|2022-04-18 22:07:00|3045.5|3037.8|3049.35|3041.65|3049.59|3041.89|3045.25|3037.55|26
1650319630000|2022-04-18 22:07:10|3049.77|3042.07|3047.93|3040.23|3049.77|3042.07|3046.4|3038.7|33
1650319640000|2022-04-18 22:07:20|3047.92|3040.22|3048.84|3041.14|3049.42|3041.72|3047.63|3039.93|38
1650319650000|2022-04-18 22:07:30|3048.91|3041.21|3047.13|3039.43|3049.05|3041.35|3046.85|3039.15|40
1650319660000|2022-04-18 22:07:40|3047.12|3039.42|3047.42|3039.72|3047.93|3040.23|3046.92|3039.22|37
1650319670000|2022-04-18 22:07:50|3047.32|3039.62|3047.7|3040|3047.7|3040|3046.79|3039.09|36
1650319680000|2022-04-18 22:08:00|3048.11|3040.41|3047.56|3039.86|3048.71|3041.01|3047.44|3039.74|36
1650319690000|2022-04-18 22:08:10|3047.39|3039.69|3048.14|3040.44|3048.19|3040.49|3047.26|3039.56|38
1650319700000|2022-04-18 22:08:20|3048.06|3040.36|3049.33|3041.63|3049.55|3041.85|3047.91|3040.21|37
1650319710000|2022-04-18 22:08:30|3049.35|3041.65|3049.35|3041.65|3049.77|3042.07|3049.29|3041.59|38
1650319720000|2022-04-18 22:08:40|3049.37|3041.67|3049.51|3041.81|3049.51|3041.81|3049.3|3041.6|21
1650319730000|2022-04-18 22:08:50|3049.48|3041.78|3049.66|3041.96|3049.71|3042.01|3049.48|3041.78|23
1650319740000|2022-04-18 22:09:00|3049.68|3041.98|3050.37|3042.67|3051.24|3043.54|3049.61|3041.91|31
1650319750000|2022-04-18 22:09:10|3050.35|3042.65|3049.65|3041.95|3050.45|3042.75|3049.52|3041.82|31
1650319760000|2022-04-18 22:09:20|3049.68|3041.98|3050.02|3042.32|3050.09|3042.39|3049.62|3041.92|21
1650319770000|2022-04-18 22:09:30|3049.72|3042.02|3049.79|3042.09|3050.12|3042.42|3049.71|3042.01|26
1650319780000|2022-04-18 22:09:40|3050.01|3042.31|3048.92|3041.22|3050.08|3042.38|3048.85|3041.15|30
1650319790000|2022-04-18 22:09:50|3048.85|3041.15|3046.64|3038.94|3048.9|3041.2|3046.64|3038.94|38
1650319800000|2022-04-18 22:10:00|3046.59|3038.89|3049.35|3041.65|3049.35|3041.65|3046.59|3038.89|30
1650319810000|2022-04-18 22:10:10|3049.33|3041.63|3048.3|3040.6|3049.36|3041.66|3048.15|3040.45|35
1650319820000|2022-04-18 22:10:20|3048.2|3040.5|3047.76|3040.06|3048.2|3040.5|3047.69|3039.99|28
1650319830000|2022-04-18 22:10:30|3047.74|3040.04|3046.89|3039.19|3047.9|3040.2|3046.77|3039.07|28
1650319840000|2022-04-18 22:10:40|3046.9|3039.2|3046.8|3039.1|3047.14|3039.44|3046.77|3039.07|27
1650319850000|2022-04-18 22:10:50|3046.83|3039.13|3046.83|3039.13|3046.85|3039.15|3046.67|3038.97|22
1650319860000|2022-04-18 22:11:00|3046.86|3039.16|3046.77|3039.07|3046.86|3039.16|3046.72|3039.02|25
1650319870000|2022-04-18 22:11:10|3046.76|3039.06|3047.03|3039.33|3047.08|3039.38|3046.7|3039|25
1650319880000|2022-04-18 22:11:20|3047.1|3039.4|3046.94|3039.24|3047.43|3039.73|3046.54|3038.84|35
1650319890000|2022-04-18 22:11:30|3046.93|3039.23|3046.76|3039.06|3047.02|3039.32|3046.72|3039.02|31
1650319900000|2022-04-18 22:11:40|3046.65|3038.95|3046.09|3038.39|3046.65|3038.95|3045.96|3038.26|27
1650319910000|2022-04-18 22:11:50|3046.16|3038.46|3045.42|3037.72|3046.16|3038.46|3045.4|3037.7|31
1650319920000|2022-04-18 22:12:00|3045.34|3037.64|3044.21|3036.51|3045.5|3037.8|3043.57|3035.87|38
1650319930000|2022-04-18 22:12:10|3044.22|3036.52|3043.29|3035.59|3044.49|3036.79|3042.79|3035.09|33
1650319940000|2022-04-18 22:12:20|3043.33|3035.63|3044.02|3036.32|3044.15|3036.45|3043.07|3035.37|37
1650319950000|2022-04-18 22:12:30|3043.96|3036.26|3043.74|3036.04|3044|3036.3|3043.05|3035.35|34
1650319960000|2022-04-18 22:12:40|3043.73|3036.03|3043.39|3035.69|3043.77|3036.07|3043.38|3035.68|28
1650319970000|2022-04-18 22:12:50|3043.36|3035.66|3043.81|3036.11|3044.2|3036.5|3043.34|3035.64|26
1650319980000|2022-04-18 22:13:00|3043.83|3036.13|3043.59|3035.89|3044.37|3036.67|3043.11|3035.41|31
1650319990000|2022-04-18 22:13:10|3043.57|3035.87|3043.5|3035.8|3043.65|3035.95|3043.32|3035.62|27
1650320000000|2022-04-18 22:13:20|3043.48|3035.78|3043.09|3035.39|3043.51|3035.81|3043.09|3035.39|15
1650320010000|2022-04-18 22:13:30|3042.88|3035.18|3043.02|3035.32|3043.32|3035.62|3042.88|3035.18|24
1650320020000|2022-04-18 22:13:40|3043.04|3035.34|3041.7|3034|3043.04|3035.34|3041.29|3033.59|25
1650320030000|2022-04-18 22:13:50|3041.68|3033.98|3043.01|3035.31|3043.01|3035.31|3041.65|3033.95|26
1650320040000|2022-04-18 22:14:00|3043.02|3035.32|3043.87|3036.17|3043.87|3036.17|3042.79|3035.09|24
1650320050000|2022-04-18 22:14:10|3043.88|3036.18|3043.92|3036.22|3043.97|3036.27|3043.88|3036.18|10
1650320060000|2022-04-18 22:14:20|3043.93|3036.23|3044.2|3036.5|3044.61|3036.91|3043.78|3036.08|19
1650320070000|2022-04-18 22:14:30|3044.25|3036.55|3042.93|3035.23|3044.55|3036.85|3042.82|3035.12|30
1650320080000|2022-04-18 22:14:40|3043|3035.3|3043.06|3035.36|3043.55|3035.85|3042.99|3035.29|30
1650320090000|2022-04-18 22:14:50|3043.1|3035.4|3043.07|3035.37|3043.2|3035.5|3043.07|3035.37|29
1650320100000|2022-04-18 22:15:00|3043|3035.3|3043.61|3035.91|3043.61|3035.91|3042.88|3035.18|28
1650320110000|2022-04-18 22:15:10|3043.5|3035.8|3044.35|3036.65|3044.55|3036.85|3043.46|3035.76|35
1650320120000|2022-04-18 22:15:20|3044.32|3036.62|3044.08|3036.38|3044.32|3036.62|3043.84|3036.14|35
1650320130000|2022-04-18 22:15:30|3044.11|3036.41|3045.56|3037.86|3045.8|3038.1|3044.09|3036.39|32
1650320140000|2022-04-18 22:15:40|3045.65|3037.95|3045.31|3037.61|3045.65|3037.95|3044.99|3037.29|29
1650320150000|2022-04-18 22:15:50|3045.71|3038.01|3044.28|3036.58|3045.97|3038.27|3044.11|3036.41|32
1650320160000|2022-04-18 22:16:00|3044.22|3036.52|3044.44|3036.74|3044.65|3036.95|3044.1|3036.4|31
1650320170000|2022-04-18 22:16:10|3044.55|3036.85|3043.55|3035.85|3044.55|3036.85|3042.83|3035.13|35
1650320180000|2022-04-18 22:16:20|3043.66|3035.96|3043.07|3035.37|3043.68|3035.98|3042.87|3035.17|20
1650320190000|2022-04-18 22:16:30|3043.16|3035.46|3043.37|3035.67|3043.52|3035.82|3043.07|3035.37|32
1650320200000|2022-04-18 22:16:40|3043.35|3035.65|3043.4|3035.7|3043.9|3036.2|3043.27|3035.57|32
1650320210000|2022-04-18 22:16:50|3043.48|3035.78|3043.52|3035.82|3043.8|3036.1|3043.46|3035.76|35
1650320220000|2022-04-18 22:17:00|3043.53|3035.83|3043.53|3035.83|3043.75|3036.05|3043.3|3035.6|30
1650320230000|2022-04-18 22:17:10|3043.56|3035.86|3043.58|3035.88|3043.81|3036.11|3043.41|3035.71|17
1650320240000|2022-04-18 22:17:20|3043.64|3035.94|3043.6|3035.9|3043.64|3035.94|3043.41|3035.71|28
1650320250000|2022-04-18 22:17:30|3043.47|3035.77|3043.6|3035.9|3043.76|3036.06|3043.47|3035.77|3
1650320260000|2022-04-18 22:17:40|3043.52|3035.82|3042.46|3034.76|3043.6|3035.9|3042.07|3034.37|29
1650320270000|2022-04-18 22:17:50|3042.39|3034.69|3042.43|3034.73|3042.57|3034.87|3042.3|3034.6|31
1650320280000|2022-04-18 22:18:00|3042.56|3034.86|3043.34|3035.64|3043.58|3035.88|3042.56|3034.86|33
1650320290000|2022-04-18 22:18:10|3043.31|3035.61|3043.28|3035.58|3043.66|3035.96|3043.16|3035.46|32
1650320300000|2022-04-18 22:18:20|3043.51|3035.81|3043.24|3035.54|3043.59|3035.89|3043.14|3035.44|25
1650320310000|2022-04-18 22:18:30|3043.22|3035.52|3043.13|3035.43|3043.31|3035.61|3043.12|3035.42|32
1650320320000|2022-04-18 22:18:40|3043.05|3035.35|3042.42|3034.72|3043.16|3035.46|3042.42|3034.72|20
1650320330000|2022-04-18 22:18:50|3042.48|3034.78|3042.35|3034.65|3042.64|3034.94|3042.2|3034.5|32
1650320340000|2022-04-18 22:19:00|3042.3|3034.6|3042.23|3034.53|3042.42|3034.72|3042.1|3034.4|32
1650320350000|2022-04-18 22:19:10|3042.2|3034.5|3042.02|3034.32|3042.68|3034.98|3041.9|3034.2|33
1650320360000|2022-04-18 22:19:20|3042.14|3034.44|3044.16|3036.46|3044.16|3036.46|3041.87|3034.17|35
1650320370000|2022-04-18 22:19:30|3044.15|3036.45|3043.49|3035.79|3044.15|3036.45|3043.49|3035.79|30
1650320380000|2022-04-18 22:19:40|3043.58|3035.88|3042.56|3034.86|3043.58|3035.88|3042.23|3034.53|29
1650320390000|2022-04-18 22:19:50|3042.46|3034.76|3042.8|3035.1|3042.8|3035.1|3042.16|3034.46|22
1650320400000|2022-04-18 22:20:00|3042.76|3035.06|3043.66|3035.96|3043.66|3035.96|3042.68|3034.98|36
1650320410000|2022-04-18 22:20:10|3043.65|3035.95|3042.99|3035.29|3043.66|3035.96|3042.99|3035.29|15
1650320420000|2022-04-18 22:20:20|3043|3035.3|3043.55|3035.85|3043.59|3035.89|3042.88|3035.18|33
1650320430000|2022-04-18 22:20:30|3043.57|3035.87|3043.43|3035.73|3043.6|3035.9|3043.29|3035.59|24
1650320440000|2022-04-18 22:20:40|3043.44|3035.74|3043.68|3035.98|3043.68|3035.98|3043.39|3035.69|17
1650320450000|2022-04-18 22:20:50|3043.73|3036.03|3045.12|3037.42|3045.82|3038.12|3043.59|3035.89|28
1650320460000|2022-04-18 22:21:00|3045.36|3037.66|3045.22|3037.52|3045.68|3037.98|3045.02|3037.32|35
1650320470000|2022-04-18 22:21:10|3045.17|3037.47|3045.17|3037.47|3045.3|3037.6|3045.06|3037.36|23
1650320480000|2022-04-18 22:21:20|3045.18|3037.48|3045.48|3037.78|3045.59|3037.89|3045.12|3037.42|20
1650320490000|2022-04-18 22:21:30|3045.49|3037.79|3044.47|3036.77|3045.56|3037.86|3044.41|3036.71|25
1650320500000|2022-04-18 22:21:40|3044.5|3036.8|3044.52|3036.82|3044.74|3037.04|3044.24|3036.54|31
1650320510000|2022-04-18 22:21:50|3044.55|3036.85|3044.6|3036.9|3044.74|3037.04|3044.55|3036.85|20
1650320520000|2022-04-18 22:22:00|3044.58|3036.88|3044.52|3036.82|3044.59|3036.89|3044.37|3036.67|21
1650320530000|2022-04-18 22:22:10|3044.67|3036.97|3044.84|3037.14|3044.84|3037.14|3044.44|3036.74|22
1650320540000|2022-04-18 22:22:20|3044.87|3037.17|3045.39|3037.69|3045.88|3038.18|3044.87|3037.17|28
1650320550000|2022-04-18 22:22:30|3045.37|3037.67|3045.58|3037.88|3045.73|3038.03|3045.37|3037.67|29
1650320560000|2022-04-18 22:22:40|3045.62|3037.92|3044.93|3037.23|3045.62|3037.92|3044.7|3037|29
1650320570000|2022-04-18 22:22:50|3045.03|3037.33|3045.06|3037.36|3045.18|3037.48|3044.93|3037.23|21
1650320580000|2022-04-18 22:23:00|3045.05|3037.35|3045.41|3037.71|3045.42|3037.72|3045.05|3037.35|25
1650320590000|2022-04-18 22:23:10|3045.4|3037.7|3048.33|3040.63|3048.33|3040.63|3045.4|3037.7|21
1650320600000|2022-04-18 22:23:20|3048.26|3040.56|3048.16|3040.46|3048.3|3040.6|3047.64|3039.94|31
1650320610000|2022-04-18 22:23:30|3048.1|3040.4|3048.15|3040.45|3048.18|3040.48|3047.9|3040.2|25
1650320620000|2022-04-18 22:23:40|3048.11|3040.41|3048.42|3040.72|3048.54|3040.84|3048.05|3040.35|20
1650320630000|2022-04-18 22:23:50|3048.38|3040.68|3048.26|3040.56|3048.77|3041.07|3048.13|3040.43|33
1650320640000|2022-04-18 22:24:00|3048.46|3040.76|3048.28|3040.58|3048.52|3040.82|3048.12|3040.42|26
1650320650000|2022-04-18 22:24:10|3048.48|3040.78|3047.37|3039.67|3048.48|3040.78|3047.28|3039.58|30
1650320660000|2022-04-18 22:24:20|3047.43|3039.73|3047.31|3039.61|3047.55|3039.85|3047.31|3039.61|25
1650320670000|2022-04-18 22:24:30|3047.42|3039.72|3048.83|3041.13|3048.96|3041.26|3047.35|3039.65|30
1650320680000|2022-04-18 22:24:40|3048.89|3041.19|3049.33|3041.63|3049.33|3041.63|3048.79|3041.09|32
1650320690000|2022-04-18 22:24:50|3049.36|3041.66|3049.63|3041.93|3049.9|3042.2|3049.36|3041.66|25
1650320700000|2022-04-18 22:25:00|3049.62|3041.92|3050.26|3042.56|3050.26|3042.56|3049.07|3041.37|33
1650320710000|2022-04-18 22:25:10|3050.24|3042.54|3050.49|3042.79|3050.68|3042.98|3050.24|3042.54|26
1650320720000|2022-04-18 22:25:20|3050.46|3042.76|3050.16|3042.46|3050.48|3042.78|3050.06|3042.36|33
1650320730000|2022-04-18 22:25:30|3050.17|3042.47|3049.58|3041.88|3050.23|3042.53|3049.46|3041.76|35
1650320740000|2022-04-18 22:25:40|3049.47|3041.77|3050.24|3042.54|3050.48|3042.78|3049.25|3041.55|38
1650320750000|2022-04-18 22:25:50|3050.21|3042.51|3050.05|3042.35|3050.71|3043.01|3050|3042.3|22
1650320760000|2022-04-18 22:26:00|3050.04|3042.34|3049.99|3042.29|3050.36|3042.66|3049.93|3042.23|28
1650320770000|2022-04-18 22:26:10|3050.1|3042.4|3049.97|3042.27|3050.23|3042.53|3049.94|3042.24|30
1650320780000|2022-04-18 22:26:20|3049.95|3042.25|3049.92|3042.22|3050.13|3042.43|3049.87|3042.17|26
1650320790000|2022-04-18 22:26:30|3049.93|3042.23|3049.37|3041.67|3050.06|3042.36|3049.2|3041.5|27
1650320800000|2022-04-18 22:26:40|3049.36|3041.66|3049.88|3042.18|3049.96|3042.26|3049.32|3041.62|24
1650320810000|2022-04-18 22:26:50|3049.82|3042.12|3049.41|3041.71|3049.82|3042.12|3049.41|3041.71|22
1650320820000|2022-04-18 22:27:00|3049.39|3041.69|3049.05|3041.35|3049.64|3041.94|3049.05|3041.35|30
1650320830000|2022-04-18 22:27:10|3049.03|3041.33|3049.09|3041.39|3049.57|3041.87|3048.87|3041.17|36
1650320840000|2022-04-18 22:27:20|3049.3|3041.6|3048.8|3041.1|3049.3|3041.6|3048.8|3041.1|32
1650320850000|2022-04-18 22:27:30|3048.86|3041.16|3048.89|3041.19|3049.22|3041.52|3048.41|3040.71|18
1650320860000|2022-04-18 22:27:40|3049.3|3041.6|3049.05|3041.35|3049.43|3041.73|3048.82|3041.12|32
1650320870000|2022-04-18 22:27:50|3049.03|3041.33|3048.4|3040.7|3049.22|3041.52|3048.4|3040.7|31
1650320880000|2022-04-18 22:28:00|3048.92|3041.22|3046.89|3039.19|3048.92|3041.22|3046.89|3039.19|21
1650320890000|2022-04-18 22:28:10|3046.09|3038.39|3046.92|3039.22|3047.05|3039.35|3045.75|3038.05|40
1650320900000|2022-04-18 22:28:20|3046.7|3039|3045.97|3038.27|3046.81|3039.11|3045.97|3038.27|30
1650320910000|2022-04-18 22:28:30|3045.98|3038.28|3044.61|3036.91|3046|3038.3|3044.57|3036.87|31
1650320920000|2022-04-18 22:28:40|3044.6|3036.9|3045.03|3037.33|3045.97|3038.27|3044.6|3036.9|34
1650320930000|2022-04-18 22:28:50|3045.19|3037.49|3045.55|3037.85|3045.77|3038.07|3045.16|3037.46|23
1650320940000|2022-04-18 22:29:00|3044.97|3037.27|3045.04|3037.34|3045.12|3037.42|3044.7|3037|22
1650320950000|2022-04-18 22:29:10|3045.15|3037.45|3044.84|3037.14|3045.15|3037.45|3044.8|3037.1|18
1650320960000|2022-04-18 22:29:20|3044.86|3037.16|3043.34|3035.64|3045.67|3037.97|3043.34|3035.64|31
1650320970000|2022-04-18 22:29:30|3043.33|3035.63|3043.97|3036.27|3044.01|3036.31|3043|3035.3|34
1650320980000|2022-04-18 22:29:40|3043.82|3036.12|3043.69|3035.99|3043.98|3036.28|3043.54|3035.84|27
1650320990000|2022-04-18 22:29:50|3043.59|3035.89|3043.63|3035.93|3044.05|3036.35|3043.58|3035.88|34
1650321000000|2022-04-18 22:30:00|3043.64|3035.94|3044.27|3036.57|3044.33|3036.63|3043.53|3035.83|28
1650321010000|2022-04-18 22:30:10|3044.58|3036.88|3044.64|3036.94|3044.94|3037.24|3044.3|3036.6|38
1650321020000|2022-04-18 22:30:20|3044.69|3036.99|3044.74|3037.04|3045.45|3037.75|3044.39|3036.69|32
1650321030000|2022-04-18 22:30:30|3044.96|3037.26|3044.86|3037.16|3044.96|3037.26|3044.61|3036.91|32
1650321040000|2022-04-18 22:30:40|3044.97|3037.27|3043.89|3036.19|3044.97|3037.27|3043.78|3036.08|37
1650321050000|2022-04-18 22:30:50|3043.46|3035.76|3042.47|3034.77|3044.15|3036.45|3041.81|3034.11|36
1650321060000|2022-04-18 22:31:00|3042.76|3035.06|3042.22|3034.52|3042.76|3035.06|3042.09|3034.39|35
1650321070000|2022-04-18 22:31:10|3042.23|3034.53|3040.89|3033.19|3042.43|3034.73|3040.89|3033.19|28
1650321080000|2022-04-18 22:31:20|3041.27|3033.57|3041.34|3033.64|3041.39|3033.69|3040.7|3033|37
1650321090000|2022-04-18 22:31:30|3040.87|3033.17|3041.42|3033.72|3041.99|3034.29|3040.86|3033.16|31
1650321100000|2022-04-18 22:31:40|3041.4|3033.7|3042.02|3034.32|3042.45|3034.75|3041.36|3033.66|37
1650321110000|2022-04-18 22:31:50|3042.08|3034.38|3042.1|3034.4|3042.18|3034.48|3041.8|3034.1|32
1650321120000|2022-04-18 22:32:00|3042.08|3034.38|3040.51|3032.81|3042.08|3034.38|3040.51|3032.81|29
1650321130000|2022-04-18 22:32:10|3041.19|3033.49|3040.28|3032.58|3041.19|3033.49|3039.63|3031.93|32
1650321140000|2022-04-18 22:32:20|3040.32|3032.62|3040.47|3032.77|3040.58|3032.88|3040.29|3032.59|27
1650321150000|2022-04-18 22:32:30|3040.43|3032.73|3040.63|3032.93|3040.85|3033.15|3040.38|3032.68|27
1650321160000|2022-04-18 22:32:40|3040.82|3033.12|3040.46|3032.76|3041.13|3033.43|3040.26|3032.56|22
1650321170000|2022-04-18 22:32:50|3040.48|3032.78|3037.16|3029.46|3040.48|3032.78|3037.16|3029.46|34
1650321180000|2022-04-18 22:33:00|3037.17|3029.47|3037.66|3029.96|3038.34|3030.64|3036.53|3028.83|38
1650321190000|2022-04-18 22:33:10|3037.65|3029.95|3038.4|3030.7|3038.65|3030.95|3037.57|3029.87|34
1650321200000|2022-04-18 22:33:20|3038.68|3030.98|3039.33|3031.63|3039.36|3031.66|3038.39|3030.69|37
1650321210000|2022-04-18 22:33:30|3039.3|3031.6|3039.27|3031.57|3039.31|3031.61|3039.12|3031.42|20
1650321220000|2022-04-18 22:33:40|3039.22|3031.52|3038.93|3031.23|3039.22|3031.52|3038.93|3031.23|23
1650321230000|2022-04-18 22:33:50|3038.97|3031.27|3041.45|3033.75|3041.61|3033.91|3038.92|3031.22|28
1650321240000|2022-04-18 22:34:00|3041.55|3033.85|3041.91|3034.21|3042.38|3034.68|3041.45|3033.75|32
1650321250000|2022-04-18 22:34:10|3041.94|3034.24|3042.5|3034.8|3042.5|3034.8|3041.55|3033.85|34
1650321260000|2022-04-18 22:34:20|3042.42|3034.72|3042.4|3034.7|3042.48|3034.78|3042.36|3034.66|23
1650321270000|2022-04-18 22:34:30|3042.23|3034.53|3041.4|3033.7|3042.24|3034.54|3041.14|3033.44|36
1650321280000|2022-04-18 22:34:40|3041.38|3033.68|3041.74|3034.04|3041.97|3034.27|3041.38|3033.68|31
1650321290000|2022-04-18 22:34:50|3041.7|3034|3042.2|3034.5|3042.24|3034.54|3041.58|3033.88|35
1650321300000|2022-04-18 22:35:00|3042.14|3034.44|3043.13|3035.43|3043.13|3035.43|3042.14|3034.44|21
1650321310000|2022-04-18 22:35:10|3043.23|3035.53|3042.97|3035.27|3043.23|3035.53|3042.47|3034.77|26
1650321320000|2022-04-18 22:35:20|3042.83|3035.13|3042.99|3035.29|3043.17|3035.47|3042.82|3035.12|28
1650321330000|2022-04-18 22:35:30|3042.88|3035.18|3043.04|3035.34|3043.14|3035.44|3042.74|3035.04|26
1650321340000|2022-04-18 22:35:40|3043.03|3035.33|3043.25|3035.55|3043.25|3035.55|3042.94|3035.24|9
1650321350000|2022-04-18 22:35:50|3043.77|3036.07|3043.37|3035.67|3043.81|3036.11|3042.87|3035.17|28
1650321360000|2022-04-18 22:36:00|3043.38|3035.68|3042.31|3034.61|3043.38|3035.68|3041.38|3033.68|25
1650321370000|2022-04-18 22:36:10|3042.3|3034.6|3042.51|3034.81|3042.63|3034.93|3042.29|3034.59|28
1650321380000|2022-04-18 22:36:20|3042.45|3034.75|3042.35|3034.65|3042.61|3034.91|3042.35|3034.65|29
1650321390000|2022-04-18 22:36:30|3042.34|3034.64|3042.48|3034.78|3042.52|3034.82|3042.34|3034.64|21
1650321400000|2022-04-18 22:36:40|3042.45|3034.75|3042.67|3034.97|3042.67|3034.97|3042.45|3034.75|24
1650321410000|2022-04-18 22:36:50|3042.71|3035.01|3043.33|3035.63|3043.33|3035.63|3042.64|3034.94|28
1650321420000|2022-04-18 22:37:00|3043.49|3035.79|3043.41|3035.71|3043.49|3035.79|3043.13|3035.43|13
1650321430000|2022-04-18 22:37:10|3043.48|3035.78|3043.46|3035.76|3044.08|3036.38|3043.18|3035.48|32
1650321440000|2022-04-18 22:37:20|3043.49|3035.79|3043.77|3036.07|3044.36|3036.66|3043.49|3035.79|32
1650321450000|2022-04-18 22:37:30|3043.81|3036.11|3042.89|3035.19|3043.81|3036.11|3042.83|3035.13|35
1650321460000|2022-04-18 22:37:40|3042.9|3035.2|3043.3|3035.6|3043.57|3035.87|3042.9|3035.2|25
1650321470000|2022-04-18 22:37:50|3043.33|3035.63|3043.32|3035.62|3043.62|3035.92|3043.06|3035.36|25
1650321480000|2022-04-18 22:38:00|3043.08|3035.38|3043.34|3035.64|3043.34|3035.64|3043.08|3035.38|9
1650321490000|2022-04-18 22:38:10|3043.41|3035.71|3044.03|3036.33|3044.08|3036.38|3043.41|3035.71|24
1650321500000|2022-04-18 22:38:20|3044.08|3036.38|3043.86|3036.16|3044.15|3036.45|3043.81|3036.11|24
1650321510000|2022-04-18 22:38:30|3043.87|3036.17|3043.33|3035.63|3043.88|3036.18|3043.28|3035.58|24
1650321520000|2022-04-18 22:38:40|3043.38|3035.68|3042.6|3034.9|3043.48|3035.78|3042.54|3034.84|28
1650321530000|2022-04-18 22:38:50|3042.79|3035.09|3043.12|3035.42|3043.45|3035.75|3042.58|3034.88|38
1650321540000|2022-04-18 22:39:00|3042.67|3034.97|3042.57|3034.87|3043.12|3035.42|3041.66|3033.96|27
1650321550000|2022-04-18 22:39:10|3042.58|3034.88|3042.56|3034.86|3042.74|3035.04|3042.53|3034.83|18
1650321560000|2022-04-18 22:39:20|3042.57|3034.87|3042.59|3034.89|3042.72|3035.02|3042.57|3034.87|13
1650321570000|2022-04-18 22:39:30|3042.61|3034.91|3042.65|3034.95|3042.65|3034.95|3042.49|3034.79|21
1650321580000|2022-04-18 22:39:40|3042.59|3034.89|3042.61|3034.91|3042.65|3034.95|3042.55|3034.85|24
1650321590000|2022-04-18 22:39:50|3042.67|3034.97|3042.35|3034.65|3042.78|3035.08|3042.32|3034.62|17
1650321600000|2022-04-18 22:40:00|3042.41|3034.71|3042.1|3034.4|3043.12|3035.42|3042.1|3034.4|24
1650321610000|2022-04-18 22:40:10|3042.09|3034.39|3041.43|3033.73|3042.19|3034.49|3041.07|3033.37|31
1650321620000|2022-04-18 22:40:20|3041.44|3033.74|3041.12|3033.42|3042.06|3034.36|3041.04|3033.34|26
1650321630000|2022-04-18 22:40:30|3041.09|3033.39|3041.01|3033.31|3041.13|3033.43|3041.01|3033.31|15
1650321640000|2022-04-18 22:40:40|3041.08|3033.38|3041.1|3033.4|3041.1|3033.4|3041.01|3033.31|23
1650321650000|2022-04-18 22:40:50|3041.11|3033.41|3041.03|3033.33|3041.11|3033.41|3041|3033.3|20
1650321660000|2022-04-18 22:41:00|3041.05|3033.35|3041.85|3034.15|3041.9|3034.2|3041.03|3033.33|22
1650321670000|2022-04-18 22:41:10|3041.79|3034.09|3042.02|3034.32|3042.02|3034.32|3041.79|3034.09|22
1650321680000|2022-04-18 22:41:20|3042.03|3034.33|3041.29|3033.59|3042.03|3034.33|3041.15|3033.45|30
1650321690000|2022-04-18 22:41:30|3041.36|3033.66|3041.48|3033.78|3041.49|3033.79|3041.36|3033.66|13
1650321700000|2022-04-18 22:41:40|3041.5|3033.8|3041.44|3033.74|3041.68|3033.98|3041.31|3033.61|19
1650321710000|2022-04-18 22:41:50|3041.45|3033.75|3041.41|3033.71|3041.66|3033.96|3041.32|3033.62|28
1650321720000|2022-04-18 22:42:00|3041.37|3033.67|3041.36|3033.66|3041.4|3033.7|3041.22|3033.52|14
1650321730000|2022-04-18 22:42:10|3041.28|3033.58|3041.38|3033.68|3041.38|3033.68|3041.25|3033.55|15
1650321740000|2022-04-18 22:42:20|3041.37|3033.67|3041.37|3033.67|3041.38|3033.68|3041.21|3033.51|16
1650321750000|2022-04-18 22:42:30|3041.31|3033.61|3041.37|3033.67|3041.37|3033.67|3041.28|3033.58|17
1650321760000|2022-04-18 22:42:40|3041.38|3033.68|3041.92|3034.22|3041.93|3034.23|3041.3|3033.6|15
1650321770000|2022-04-18 22:42:50|3041.83|3034.13|3040.65|3032.95|3041.83|3034.13|3040.59|3032.89|29
1650321780000|2022-04-18 22:43:00|3040.64|3032.94|3039.29|3031.59|3040.64|3032.94|3039.27|3031.57|29
1650321790000|2022-04-18 22:43:10|3039.3|3031.6|3040.46|3032.76|3040.65|3032.95|3039.29|3031.59|37
1650321800000|2022-04-18 22:43:20|3040.43|3032.73|3040.28|3032.58|3040.43|3032.73|3040.18|3032.48|18
1650321810000|2022-04-18 22:43:30|3040.26|3032.56|3040.31|3032.61|3040.42|3032.72|3040.19|3032.49|23
1650321820000|2022-04-18 22:43:40|3040.23|3032.53|3040.22|3032.52|3040.38|3032.68|3040|3032.3|26
1650321830000|2022-04-18 22:43:50|3040.21|3032.51|3039.43|3031.73|3040.24|3032.54|3039.14|3031.44|31
1650321840000|2022-04-18 22:44:00|3039.46|3031.76|3039.83|3032.13|3040|3032.3|3039.33|3031.63|23
1650321850000|2022-04-18 22:44:10|3039.84|3032.14|3039.72|3032.02|3040.03|3032.33|3039.72|3032.02|19
1650321860000|2022-04-18 22:44:20|3039.71|3032.01|3040.03|3032.33|3040.03|3032.33|3039.58|3031.88|20
1650321870000|2022-04-18 22:44:30|3040.07|3032.37|3039.98|3032.28|3040.07|3032.37|3039.64|3031.94|31
1650321880000|2022-04-18 22:44:40|3039.83|3032.13|3039.45|3031.75|3040.08|3032.38|3039.45|3031.75|27
1650321890000|2022-04-18 22:44:50|3039.48|3031.78|3039.65|3031.95|3039.91|3032.21|3039.48|3031.78|12
1650321900000|2022-04-18 22:45:00|3039.64|3031.94|3040.46|3032.76|3040.52|3032.82|3039.51|3031.81|16
1650321910000|2022-04-18 22:45:10|3040.5|3032.8|3040.67|3032.97|3040.78|3033.08|3040.5|3032.8|26
1650321920000|2022-04-18 22:45:20|3040.68|3032.98|3039.94|3032.24|3040.76|3033.06|3039.78|3032.08|29
1650321930000|2022-04-18 22:45:30|3039.96|3032.26|3039.55|3031.85|3039.96|3032.26|3039.38|3031.68|29
1650321940000|2022-04-18 22:45:40|3039.44|3031.74|3040|3032.3|3040.12|3032.42|3039.44|3031.74|26
1650321950000|2022-04-18 22:45:50|3039.84|3032.14|3038.97|3031.27|3039.86|3032.16|3038.7|3031|38
1650321960000|2022-04-18 22:46:00|3038.96|3031.26|3038.85|3031.15|3039.13|3031.43|3038.85|3031.15|18
1650321970000|2022-04-18 22:46:10|3038.98|3031.28|3038.47|3030.77|3039.08|3031.38|3038.47|3030.77|22
1650321980000|2022-04-18 22:46:20|3038.5|3030.8|3038.2|3030.5|3038.64|3030.94|3038.06|3030.36|23
1650321990000|2022-04-18 22:46:30|3038.21|3030.51|3038.82|3031.12|3038.82|3031.12|3038.21|3030.51|15
1650322000000|2022-04-18 22:46:40|3038.88|3031.18|3038.83|3031.13|3039.03|3031.33|3038.72|3031.02|30
1650322010000|2022-04-18 22:46:50|3038.85|3031.15|3038.84|3031.14|3038.85|3031.15|3038.71|3031.01|20
1650322020000|2022-04-18 22:47:00|3038.92|3031.22|3040.47|3032.77|3040.47|3032.77|3038.9|3031.2|27
1650322030000|2022-04-18 22:47:10|3040.51|3032.81|3040.72|3033.02|3041.16|3033.46|3040.47|3032.77|31
1650322040000|2022-04-18 22:47:20|3040.75|3033.05|3041.19|3033.49|3041.29|3033.59|3040.74|3033.04|13
1650322050000|2022-04-18 22:47:30|3041.8|3034.1|3042.06|3034.36|3042.54|3034.84|3041.8|3034.1|25
1650322060000|2022-04-18 22:47:40|3042.07|3034.37|3042.52|3034.82|3042.52|3034.82|3042.07|3034.37|24
1650322070000|2022-04-18 22:47:50|3042.58|3034.88|3042.49|3034.79|3042.58|3034.88|3042.28|3034.58|28
1650322080000|2022-04-18 22:48:00|3042.5|3034.8|3043.09|3035.39|3043.09|3035.39|3042.47|3034.77|23
1650322090000|2022-04-18 22:48:10|3043.17|3035.47|3043.56|3035.86|3043.56|3035.86|3043.04|3035.34|17
1650322100000|2022-04-18 22:48:20|3044.01|3036.31|3044.23|3036.53|3044.68|3036.98|3043.31|3035.61|21
1650322110000|2022-04-18 22:48:30|3044.19|3036.49|3043.66|3035.96|3044.86|3037.16|3043.46|3035.76|29
1650322120000|2022-04-18 22:48:40|3043.67|3035.97|3043.31|3035.61|3043.69|3035.99|3042.87|3035.17|33
1650322130000|2022-04-18 22:48:50|3043.3|3035.6|3043.39|3035.69|3043.57|3035.87|3043.29|3035.59|18
1650322140000|2022-04-18 22:49:00|3043.43|3035.73|3043.49|3035.79|3043.9|3036.2|3043.43|3035.73|29
1650322150000|2022-04-18 22:49:10|3043.56|3035.86|3043.54|3035.84|3043.82|3036.12|3043.48|3035.78|24
1650322160000|2022-04-18 22:49:20|3043.53|3035.83|3043.54|3035.84|3043.85|3036.15|3043.46|3035.76|17
1650322170000|2022-04-18 22:49:30|3043.52|3035.82|3042.44|3034.74|3043.62|3035.92|3042.44|3034.74|32
1650322180000|2022-04-18 22:49:40|3042.45|3034.75|3043.41|3035.71|3043.5|3035.8|3042.45|3034.75|32
1650322190000|2022-04-18 22:49:50|3043.26|3035.56|3042.24|3034.54|3043.54|3035.84|3041.73|3034.03|36
1650322200000|2022-04-18 22:50:00|3041.98|3034.28|3042.88|3035.18|3043.01|3035.31|3041.98|3034.28|27
1650322210000|2022-04-18 22:50:10|3043.01|3035.31|3043.18|3035.48|3043.25|3035.55|3042.92|3035.22|30
1650322220000|2022-04-18 22:50:20|3043.19|3035.49|3041.97|3034.27|3043.22|3035.52|3041.94|3034.24|36
1650322230000|2022-04-18 22:50:30|3041.88|3034.18|3042.68|3034.98|3042.68|3034.98|3041.74|3034.04|36
1650322240000|2022-04-18 22:50:40|3042.62|3034.92|3042.53|3034.83|3042.86|3035.16|3042.34|3034.64|35
1650322250000|2022-04-18 22:50:50|3042.57|3034.87|3047.77|3040.07|3048.09|3040.39|3042.22|3034.52|37
1650322260000|2022-04-18 22:51:00|3047.7|3040|3052.3|3044.6|3053.19|3045.49|3047.7|3040|37
1650322270000|2022-04-18 22:51:10|3052.22|3044.52|3053.27|3045.57|3053.27|3045.57|3051.93|3044.23|40
1650322280000|2022-04-18 22:51:20|3053.51|3045.81|3057.62|3049.92|3057.62|3049.92|3053.16|3045.46|36
1650322290000|2022-04-18 22:51:30|3057.92|3050.22|3056.84|3049.14|3057.92|3050.22|3056.18|3048.48|37
1650322300000|2022-04-18 22:51:40|3056.98|3049.28|3056.86|3049.16|3056.98|3049.28|3056.54|3048.84|34
1650322310000|2022-04-18 22:51:50|3057.39|3049.69|3058.07|3050.37|3058.27|3050.57|3057.39|3049.69|31
1650322320000|2022-04-18 22:52:00|3058.06|3050.36|3059.54|3051.84|3061.01|3053.31|3057.98|3050.28|34
1650322330000|2022-04-18 22:52:10|3059.68|3051.98|3060.72|3053.02|3060.72|3053.02|3058.32|3050.62|37
1650322340000|2022-04-18 22:52:20|3061.38|3053.68|3060.63|3052.93|3061.71|3054.01|3060.38|3052.68|34
1650322350000|2022-04-18 22:52:30|3060.55|3052.85|3060.25|3052.55|3060.67|3052.97|3059.49|3051.79|36
1650322360000|2022-04-18 22:52:40|3060.34|3052.64|3061.97|3054.27|3061.97|3054.27|3059.79|3052.09|32
1650322370000|2022-04-18 22:52:50|3061.86|3054.16|3061.01|3053.31|3062.21|3054.51|3060.99|3053.29|37
1650322380000|2022-04-18 22:53:00|3060.45|3052.75|3060.34|3052.64|3061.03|3053.33|3060.19|3052.49|38
1650322390000|2022-04-18 22:53:10|3060.29|3052.59|3063.52|3055.82|3064.1|3056.4|3060.18|3052.48|37
1650322400000|2022-04-18 22:53:20|3063.41|3055.71|3064.53|3056.83|3064.7|3057|3063.19|3055.49|35
1650322410000|2022-04-18 22:53:30|3064.47|3056.77|3064.23|3056.53|3064.61|3056.91|3063.42|3055.72|36
1650322420000|2022-04-18 22:53:40|3064.47|3056.77|3063.48|3055.78|3064.47|3056.77|3063.37|3055.67|25
1650322430000|2022-04-18 22:53:50|3063.47|3055.77|3063.65|3055.95|3063.69|3055.99|3063.37|3055.67|31
1650322440000|2022-04-18 22:54:00|3063.66|3055.96|3063|3055.3|3063.66|3055.96|3062.74|3055.04|36
1650322450000|2022-04-18 22:54:10|3062.99|3055.29|3066.81|3059.11|3067.51|3059.81|3062.62|3054.92|28
1650322460000|2022-04-18 22:54:20|3067.24|3059.54|3068.69|3060.99|3069.51|3061.81|3067.23|3059.53|39
1650322470000|2022-04-18 22:54:30|3069.03|3061.33|3069.98|3062.28|3071.62|3063.92|3069.03|3061.33|38
1650322480000|2022-04-18 22:54:40|3070.45|3062.75|3070.82|3063.12|3071.31|3063.61|3068.89|3061.19|39
1650322490000|2022-04-18 22:54:50|3070.66|3062.96|3070.55|3062.85|3070.86|3063.16|3068.75|3061.05|39
1650322500000|2022-04-18 22:55:00|3070.51|3062.81|3070.64|3062.94|3070.71|3063.01|3069.64|3061.94|37
1650322510000|2022-04-18 22:55:10|3070.55|3062.85|3070.6|3062.9|3071.17|3063.47|3070.37|3062.67|35
1650322520000|2022-04-18 22:55:20|3070.68|3062.98|3070.33|3062.63|3070.89|3063.19|3070.31|3062.61|36
1650322530000|2022-04-18 22:55:30|3070.28|3062.58|3069.32|3061.62|3070.53|3062.83|3069.14|3061.44|30
1650322540000|2022-04-18 22:55:40|3069.33|3061.63|3069.45|3061.75|3069.86|3062.16|3069.33|3061.63|35
1650322550000|2022-04-18 22:55:50|3069.51|3061.81|3069.45|3061.75|3069.62|3061.92|3069.27|3061.57|29
1650322560000|2022-04-18 22:56:00|3069.42|3061.72|3068.27|3060.57|3069.42|3061.72|3068.27|3060.57|32
1650322570000|2022-04-18 22:56:10|3068.77|3061.07|3068.17|3060.47|3068.77|3061.07|3068.02|3060.32|39
1650322580000|2022-04-18 22:56:20|3068.19|3060.49|3067.83|3060.13|3068.65|3060.95|3067.69|3059.99|35
1650322590000|2022-04-18 22:56:30|3067.69|3059.99|3067.48|3059.78|3067.82|3060.12|3067.24|3059.54|37
1650322600000|2022-04-18 22:56:40|3067.61|3059.91|3068.06|3060.36|3068.49|3060.79|3067.36|3059.66|35
1650322610000|2022-04-18 22:56:50|3068.1|3060.4|3067.99|3060.29|3069.11|3061.41|3067.84|3060.14|32
1650322620000|2022-04-18 22:57:00|3068.03|3060.33|3067.43|3059.73|3068.04|3060.34|3067.39|3059.69|32
1650322630000|2022-04-18 22:57:10|3067.36|3059.66|3067.31|3059.61|3067.39|3059.69|3066.88|3059.18|33
1650322640000|2022-04-18 22:57:20|3067.19|3059.49|3067.27|3059.57|3067.32|3059.62|3066.83|3059.13|35
1650322650000|2022-04-18 22:57:30|3067.25|3059.55|3066.78|3059.08|3067.25|3059.55|3066.63|3058.93|31
1650322660000|2022-04-18 22:57:40|3066.71|3059.01|3066.14|3058.44|3066.74|3059.04|3066.01|3058.31|31
1650322670000|2022-04-18 22:57:50|3066.12|3058.42|3066.18|3058.48|3066.56|3058.86|3066.12|3058.42|32
1650322680000|2022-04-18 22:58:00|3066.15|3058.45|3065.21|3057.51|3066.3|3058.6|3065.12|3057.42|33
1650322690000|2022-04-18 22:58:10|3065.29|3057.59|3065.16|3057.46|3065.6|3057.9|3064.97|3057.27|29
1650322700000|2022-04-18 22:58:20|3065.22|3057.52|3066.53|3058.83|3066.53|3058.83|3065.11|3057.41|14
1650322710000|2022-04-18 22:58:30|3066.67|3058.97|3066.58|3058.88|3066.86|3059.16|3066.32|3058.62|29
1650322720000|2022-04-18 22:58:40|3066.74|3059.04|3066.83|3059.13|3066.83|3059.13|3066.61|3058.91|24
1650322730000|2022-04-18 22:58:50|3066.84|3059.14|3067.68|3059.98|3067.77|3060.07|3066.68|3058.98|24
1650322740000|2022-04-18 22:59:00|3067.43|3059.73|3068.51|3060.81|3068.69|3060.99|3067.43|3059.73|38
1650322750000|2022-04-18 22:59:10|3068.55|3060.85|3069.9|3062.2|3070.16|3062.46|3068.55|3060.85|39
1650322760000|2022-04-18 22:59:20|3069.73|3062.03|3069.4|3061.7|3070.2|3062.5|3069.4|3061.7|37
1650322770000|2022-04-18 22:59:30|3069.63|3061.93|3069.73|3062.03|3070.03|3062.33|3069.36|3061.66|30
1650322780000|2022-04-18 22:59:40|3069.77|3062.07|3069.78|3062.08|3069.85|3062.15|3069.53|3061.83|23
1650322790000|2022-04-18 22:59:50|3069.82|3062.12|3069.96|3062.26|3070.09|3062.39|3069.56|3061.86|29
1650322800000|2022-04-18 23:00:00|3069.8|3062.1|3070.78|3063.08|3070.78|3063.08|3069.8|3062.1|23
1650322810000|2022-04-18 23:00:10|3070.76|3063.06|3072.65|3064.95|3072.77|3065.07|3070.63|3062.93|36
1650322820000|2022-04-18 23:00:20|3072.58|3064.88|3071.82|3064.12|3072.77|3065.07|3071.14|3063.44|30
1650322830000|2022-04-18 23:00:30|3071.59|3063.89|3071.46|3063.76|3071.81|3064.11|3071.25|3063.55|33
1650322840000|2022-04-18 23:00:40|3071.51|3063.81|3072.42|3064.72|3072.6|3064.9|3071.26|3063.56|27
1650322850000|2022-04-18 23:00:50|3072.43|3064.73|3072.42|3064.72|3072.49|3064.79|3072.17|3064.47|16
1650322860000|2022-04-18 23:01:00|3072.99|3065.29|3073.92|3066.22|3074.43|3066.73|3072.93|3065.23|21
1650322870000|2022-04-18 23:01:10|3073.45|3065.75|3073.73|3066.03|3074.32|3066.62|3073.12|3065.42|29
1650322880000|2022-04-18 23:01:20|3073.3|3065.6|3072.87|3065.17|3073.79|3066.09|3072.81|3065.11|36
1650322890000|2022-04-18 23:01:30|3072.69|3064.99|3073.28|3065.58|3073.68|3065.98|3072.68|3064.98|25
1650322900000|2022-04-18 23:01:40|3073.26|3065.56|3071.9|3064.2|3073.36|3065.66|3071.66|3063.96|32
1650322910000|2022-04-18 23:01:50|3071.93|3064.23|3072.87|3065.17|3072.97|3065.27|3071.55|3063.85|30
1650322920000|2022-04-18 23:02:00|3072.81|3065.11|3072.84|3065.14|3073.4|3065.7|3072.81|3065.11|31
1650322930000|2022-04-18 23:02:10|3072.81|3065.11|3071.95|3064.25|3073.08|3065.38|3071.46|3063.76|33
1650322940000|2022-04-18 23:02:20|3071.93|3064.23|3072.02|3064.32|3072.24|3064.54|3071.82|3064.12|25
1650322950000|2022-04-18 23:02:30|3072.07|3064.37|3071.53|3063.83|3072.28|3064.58|3071.44|3063.74|34
1650322960000|2022-04-18 23:02:40|3071.46|3063.76|3071.49|3063.79|3071.77|3064.07|3071.26|3063.56|32
1650322970000|2022-04-18 23:02:50|3071.16|3063.46|3071.06|3063.36|3071.53|3063.83|3071.02|3063.32|32
1650322980000|2022-04-18 23:03:00|3071.12|3063.42|3069.44|3061.74|3071.12|3063.42|3069.34|3061.64|36
1650322990000|2022-04-18 23:03:10|3069.55|3061.85|3069.39|3061.69|3069.83|3062.13|3069.36|3061.66|30
1650323000000|2022-04-18 23:03:20|3069.43|3061.73|3069.5|3061.8|3069.57|3061.87|3069.33|3061.63|16
1650323010000|2022-04-18 23:03:30|3069.47|3061.77|3070.94|3063.24|3070.94|3063.24|3069.36|3061.66|36
1650323020000|2022-04-18 23:03:40|3070.91|3063.21|3070.34|3062.64|3070.98|3063.28|3070.27|3062.57|36
1650323030000|2022-04-18 23:03:50|3070.4|3062.7|3069.64|3061.94|3070.57|3062.87|3069.64|3061.94|30
1650323040000|2022-04-18 23:04:00|3069.63|3061.93|3069.82|3062.12|3070.09|3062.39|3069.61|3061.91|22
1650323050000|2022-04-18 23:04:10|3069.91|3062.21|3070.04|3062.34|3070.71|3063.01|3069.71|3062.01|26
1650323060000|2022-04-18 23:04:20|3070.28|3062.58|3071.18|3063.48|3071.33|3063.63|3070.01|3062.31|36
1650323070000|2022-04-18 23:04:30|3071.08|3063.38|3070.31|3062.61|3071.15|3063.45|3070.31|3062.61|33
1650323080000|2022-04-18 23:04:40|3070.32|3062.62|3070.35|3062.65|3070.65|3062.95|3070.27|3062.57|17
1650323090000|2022-04-18 23:04:50|3070.52|3062.82|3070.24|3062.54|3070.52|3062.82|3070.16|3062.46|22
1650323100000|2022-04-18 23:05:00|3070.27|3062.57|3069.93|3062.23|3070.51|3062.81|3069.93|3062.23|27
1650323110000|2022-04-18 23:05:10|3069.99|3062.29|3069.97|3062.27|3070.2|3062.5|3069.94|3062.24|26
1650323120000|2022-04-18 23:05:20|3069.95|3062.25|3069.82|3062.12|3069.95|3062.25|3069.82|3062.12|6
1650323130000|2022-04-18 23:05:30|3069.7|3062|3068.85|3061.15|3069.78|3062.08|3068.36|3060.66|25
1650323140000|2022-04-18 23:05:40|3068.89|3061.19|3068.49|3060.79|3068.89|3061.19|3068.37|3060.67|32
1650323150000|2022-04-18 23:05:50|3068.51|3060.81|3067.79|3060.09|3068.74|3061.04|3067.75|3060.05|26
1650323160000|2022-04-18 23:06:00|3067.84|3060.14|3067.91|3060.21|3068.45|3060.75|3067.8|3060.1|29
1650323170000|2022-04-18 23:06:10|3067.88|3060.18|3068.01|3060.31|3068.33|3060.63|3067.71|3060.01|31
1650323180000|2022-04-18 23:06:20|3068|3060.3|3067.86|3060.16|3068|3060.3|3067.84|3060.14|12
1650323190000|2022-04-18 23:06:30|3067.83|3060.13|3068.11|3060.41|3068.28|3060.58|3067.82|3060.12|31
1650323200000|2022-04-18 23:06:40|3068.14|3060.44|3068.22|3060.52|3068.28|3060.58|3068.14|3060.44|27
1650323210000|2022-04-18 23:06:50|3068.19|3060.49|3067.92|3060.22|3068.29|3060.59|3067.81|3060.11|17
1650323220000|2022-04-18 23:07:00|3068.04|3060.34|3068.89|3061.19|3068.89|3061.19|3067.85|3060.15|30
1650323230000|2022-04-18 23:07:10|3068.86|3061.16|3067.74|3060.04|3068.86|3061.16|3067.67|3059.97|31
1650323240000|2022-04-18 23:07:20|3067.95|3060.25|3067.52|3059.82|3068|3060.3|3067.18|3059.48|31
1650323250000|2022-04-18 23:07:30|3067.51|3059.81|3067.15|3059.45|3067.73|3060.03|3067.06|3059.36|30
1650323260000|2022-04-18 23:07:40|3067.31|3059.61|3066.78|3059.08|3067.68|3059.98|3066.67|3058.97|31
1650323270000|2022-04-18 23:07:50|3066.69|3058.99|3066.81|3059.11|3067.33|3059.63|3066.63|3058.93|38
1650323280000|2022-04-18 23:08:00|3066.84|3059.14|3066.49|3058.79|3066.92|3059.22|3066.44|3058.74|27
1650323290000|2022-04-18 23:08:10|3066.48|3058.78|3065.15|3057.45|3066.48|3058.78|3064.77|3057.07|35
1650323300000|2022-04-18 23:08:20|3065.16|3057.46|3064.54|3056.84|3065.16|3057.46|3064.22|3056.52|28
1650323310000|2022-04-18 23:08:30|3064.61|3056.91|3064.42|3056.72|3064.61|3056.91|3064.34|3056.64|27
1650323320000|2022-04-18 23:08:40|3064.4|3056.7|3064.36|3056.66|3064.4|3056.7|3064.08|3056.38|19
1650323330000|2022-04-18 23:08:50|3064.34|3056.64|3064.5|3056.8|3064.92|3057.22|3064.28|3056.58|21
1650323340000|2022-04-18 23:09:00|3064.54|3056.84|3064.48|3056.78|3064.87|3057.17|3064.4|3056.7|34
1650323350000|2022-04-18 23:09:10|3064.49|3056.79|3066.15|3058.45|3066.15|3058.45|3064.43|3056.73|35
1650323360000|2022-04-18 23:09:20|3065.82|3058.12|3065.96|3058.26|3066.11|3058.41|3065.36|3057.66|35
1650323370000|2022-04-18 23:09:30|3065.94|3058.24|3065.76|3058.06|3066.02|3058.32|3065.31|3057.61|32
1650323380000|2022-04-18 23:09:40|3065.77|3058.07|3065.74|3058.04|3066.03|3058.33|3065.43|3057.73|24
1650323390000|2022-04-18 23:09:50|3065.76|3058.06|3065.07|3057.37|3065.76|3058.06|3064.71|3057.01|33
1650323400000|2022-04-18 23:10:00|3065.1|3057.4|3065.11|3057.41|3065.48|3057.78|3064.85|3057.15|32
1650323410000|2022-04-18 23:10:10|3065.26|3057.56|3066.01|3058.31|3066.01|3058.31|3065.26|3057.56|33
1650323420000|2022-04-18 23:10:20|3065.97|3058.27|3065.81|3058.11|3066.23|3058.53|3065.8|3058.1|20
1650323430000|2022-04-18 23:10:30|3065.82|3058.12|3065.92|3058.22|3066.89|3059.19|3065.81|3058.11|32
1650323440000|2022-04-18 23:10:40|3065.95|3058.25|3065.28|3057.58|3065.95|3058.25|3065.22|3057.52|30
1650323450000|2022-04-18 23:10:50|3065.32|3057.62|3065.81|3058.11|3065.94|3058.24|3065.32|3057.62|26
1650323460000|2022-04-18 23:11:00|3065.8|3058.1|3065.69|3057.99|3066.07|3058.37|3065.69|3057.99|18
1650323470000|2022-04-18 23:11:10|3065.79|3058.09|3065.75|3058.05|3065.83|3058.13|3065.68|3057.98|6
1650323480000|2022-04-18 23:11:20|3065.81|3058.11|3065.91|3058.21|3065.98|3058.28|3065.46|3057.76|32
1650323490000|2022-04-18 23:11:30|3065.92|3058.22|3064.76|3057.06|3065.92|3058.22|3064.19|3056.49|33
1650323500000|2022-04-18 23:11:40|3064.77|3057.07|3064.61|3056.91|3064.77|3057.07|3064.26|3056.56|29
1650323510000|2022-04-18 23:11:50|3064.56|3056.86|3063.93|3056.23|3064.98|3057.28|3063.49|3055.79|30
1650323520000|2022-04-18 23:12:00|3063.88|3056.18|3063.35|3055.65|3064.01|3056.31|3062.09|3054.39|38
1650323530000|2022-04-18 23:12:10|3062.71|3055.01|3062.54|3054.84|3062.84|3055.14|3062.5|3054.8|34
1650323540000|2022-04-18 23:12:20|3062.53|3054.83|3062.58|3054.88|3062.73|3055.03|3062.31|3054.61|27
1650323550000|2022-04-18 23:12:30|3062.6|3054.9|3062.43|3054.73|3062.62|3054.92|3062.35|3054.65|30
1650323560000|2022-04-18 23:12:40|3062.4|3054.7|3063.02|3055.32|3063.02|3055.32|3062.14|3054.44|30
1650323570000|2022-04-18 23:12:50|3063.21|3055.51|3062.94|3055.24|3063.23|3055.53|3062.83|3055.13|28
1650323580000|2022-04-18 23:13:00|3063.22|3055.52|3063.19|3055.49|3063.53|3055.83|3062.94|3055.24|16
1650323590000|2022-04-18 23:13:10|3063.26|3055.56|3063.21|3055.51|3063.53|3055.83|3063.14|3055.44|17
1650323600000|2022-04-18 23:13:20|3063.2|3055.5|3063.41|3055.71|3063.54|3055.84|3063.12|3055.42|29
1650323610000|2022-04-18 23:13:30|3063.42|3055.72|3062.91|3055.21|3063.42|3055.72|3062.88|3055.18|28
1650323620000|2022-04-18 23:13:40|3063.26|3055.56|3061.91|3054.21|3063.26|3055.56|3061.91|3054.21|32
1650323630000|2022-04-18 23:13:50|3061.97|3054.27|3061.85|3054.15|3061.98|3054.28|3061.44|3053.74|30
1650323640000|2022-04-18 23:14:00|3061.88|3054.18|3061.31|3053.61|3061.94|3054.24|3061.23|3053.53|23
1650323650000|2022-04-18 23:14:10|3061.47|3053.77|3060.86|3053.16|3061.47|3053.77|3060.82|3053.12|25
1650323660000|2022-04-18 23:14:20|3060.95|3053.25|3060.58|3052.88|3060.96|3053.26|3060.38|3052.68|31
1650323670000|2022-04-18 23:14:30|3060.59|3052.89|3060.33|3052.63|3060.59|3052.89|3060.29|3052.59|26
1650323680000|2022-04-18 23:14:40|3060.35|3052.65|3060.26|3052.56|3060.57|3052.87|3060.26|3052.56|18
1650323690000|2022-04-18 23:14:50|3060.24|3052.54|3060.23|3052.53|3060.43|3052.73|3060.03|3052.33|31
1650323700000|2022-04-18 23:15:00|3060.24|3052.54|3061.89|3054.19|3062.09|3054.39|3060.14|3052.44|38
1650323710000|2022-04-18 23:15:10|3061.99|3054.29|3060.87|3053.17|3061.99|3054.29|3060.63|3052.93|36
1650323720000|2022-04-18 23:15:20|3060.88|3053.18|3060.5|3052.8|3061.17|3053.47|3060.5|3052.8|24
1650323730000|2022-04-18 23:15:30|3060.73|3053.03|3060.92|3053.22|3060.98|3053.28|3060.43|3052.73|27
1650323740000|2022-04-18 23:15:40|3060.93|3053.23|3060.79|3053.09|3060.93|3053.23|3060.63|3052.93|29
1650323750000|2022-04-18 23:15:50|3060.78|3053.08|3060.79|3053.09|3061.02|3053.32|3060.55|3052.85|21
1650323760000|2022-04-18 23:16:00|3060.77|3053.07|3062.25|3054.55|3063.13|3055.43|3060.77|3053.07|32
1650323770000|2022-04-18 23:16:10|3062.28|3054.58|3063.12|3055.42|3063.22|3055.52|3062.12|3054.42|27
1650323780000|2022-04-18 23:16:20|3063.11|3055.41|3063.12|3055.42|3063.14|3055.44|3063|3055.3|19
1650323790000|2022-04-18 23:16:30|3063.15|3055.45|3064.04|3056.34|3064.16|3056.46|3063|3055.3|28
1650323800000|2022-04-18 23:16:40|3064.82|3057.12|3063.54|3055.84|3065.94|3058.24|3063.16|3055.46|35
1650323810000|2022-04-18 23:16:50|3063.55|3055.85|3063.53|3055.83|3063.75|3056.05|3063.47|3055.77|25
1650323820000|2022-04-18 23:17:00|3063.63|3055.93|3064.07|3056.37|3064.68|3056.98|3063.62|3055.92|31
1650323830000|2022-04-18 23:17:10|3064.37|3056.67|3064.88|3057.18|3065.67|3057.97|3064.17|3056.47|35
1650323840000|2022-04-18 23:17:20|3064.95|3057.25|3066.1|3058.4|3066.1|3058.4|3064.85|3057.15|22
1650323850000|2022-04-18 23:17:30|3066.15|3058.45|3066.12|3058.42|3066.27|3058.57|3066.12|3058.42|15
1650323860000|2022-04-18 23:17:40|3066.05|3058.35|3064.99|3057.29|3066.05|3058.35|3064.9|3057.2|31
1650323870000|2022-04-18 23:17:50|3064.98|3057.28|3064.93|3057.23|3065.03|3057.33|3064.76|3057.06|31
1650323880000|2022-04-18 23:18:00|3064.94|3057.24|3063.16|3055.46|3065.04|3057.34|3063.16|3055.46|34
1650323890000|2022-04-18 23:18:10|3063.12|3055.42|3062.93|3055.23|3063.31|3055.61|3062.93|3055.23|27
1650323900000|2022-04-18 23:18:20|3062.82|3055.12|3062.92|3055.22|3062.93|3055.23|3062.58|3054.88|23
1650323910000|2022-04-18 23:18:30|3062.81|3055.11|3063.83|3056.13|3063.89|3056.19|3062.81|3055.11|29
1650323920000|2022-04-18 23:18:40|3063.82|3056.12|3063.72|3056.02|3063.82|3056.12|3063.6|3055.9|22
1650323930000|2022-04-18 23:18:50|3063.79|3056.09|3063.83|3056.13|3063.84|3056.14|3063.71|3056.01|17
1650323940000|2022-04-18 23:19:00|3063.87|3056.17|3063.95|3056.25|3063.99|3056.29|3063.75|3056.05|33
1650323950000|2022-04-18 23:19:10|3063.97|3056.27|3064.04|3056.34|3064.06|3056.36|3063.88|3056.18|16
1650323960000|2022-04-18 23:19:20|3064|3056.3|3063.61|3055.91|3064|3056.3|3063.47|3055.77|32
1650323970000|2022-04-18 23:19:30|3063.66|3055.96|3063|3055.3|3063.82|3056.12|3062.97|3055.27|34
1650323980000|2022-04-18 23:19:40|3063.5|3055.8|3062.85|3055.15|3063.5|3055.8|3062.71|3055.01|26
1650323990000|2022-04-18 23:19:50|3062.9|3055.2|3062.8|3055.1|3063|3055.3|3062.58|3054.88|31
1650324000000|2022-04-18 23:20:00|3062.81|3055.11|3064.09|3056.39|3064.16|3056.46|3062.81|3055.11|35
1650324010000|2022-04-18 23:20:10|3064.05|3056.35|3063.69|3055.99|3064.05|3056.35|3063.51|3055.81|35
1650324020000|2022-04-18 23:20:20|3063.67|3055.97|3063.49|3055.79|3063.88|3056.18|3063.46|3055.76|28
1650324030000|2022-04-18 23:20:30|3063.52|3055.82|3063.67|3055.97|3063.67|3055.97|3063.52|3055.82|24
1650324040000|2022-04-18 23:20:40|3063.64|3055.94|3063.76|3056.06|3064.05|3056.35|3063.63|3055.93|15
1650324050000|2022-04-18 23:20:50|3064.02|3056.32|3064.1|3056.4|3064.22|3056.52|3063.63|3055.93|20
1650324060000|2022-04-18 23:21:00|3064.06|3056.36|3064.46|3056.76|3064.46|3056.76|3063.72|3056.02|24
1650324070000|2022-04-18 23:21:10|3064.17|3056.47|3064.53|3056.83|3064.58|3056.88|3063.97|3056.27|28
1650324080000|2022-04-18 23:21:20|3064.68|3056.98|3065.56|3057.86|3066.03|3058.33|3064.37|3056.67|23
1650324090000|2022-04-18 23:21:30|3065.55|3057.85|3065.29|3057.59|3065.6|3057.9|3065.21|3057.51|23
1650324100000|2022-04-18 23:21:40|3065.3|3057.6|3065.07|3057.37|3065.3|3057.6|3065.02|3057.32|30
1650324110000|2022-04-18 23:21:50|3065.05|3057.35|3064.01|3056.31|3065.09|3057.39|3063.99|3056.29|21
1650324120000|2022-04-18 23:22:00|3063.91|3056.21|3064.5|3056.8|3064.64|3056.94|3063.91|3056.21|26
1650324130000|2022-04-18 23:22:10|3064.65|3056.95|3064.98|3057.28|3065.07|3057.37|3064.48|3056.78|20
1650324140000|2022-04-18 23:22:20|3064.99|3057.29|3065.03|3057.33|3065.1|3057.4|3064.78|3057.08|27
1650324150000|2022-04-18 23:22:30|3065.07|3057.37|3065.03|3057.33|3065.1|3057.4|3064.62|3056.92|30
1650324160000|2022-04-18 23:22:40|3064.38|3056.68|3064.43|3056.73|3065.14|3057.44|3064.26|3056.56|25
1650324170000|2022-04-18 23:22:50|3064.46|3056.76|3064.24|3056.54|3064.92|3057.22|3064.23|3056.53|32
1650324180000|2022-04-18 23:23:00|3064.23|3056.53|3063.55|3055.85|3064.38|3056.68|3063.29|3055.59|30
1650324190000|2022-04-18 23:23:10|3063.63|3055.93|3062.97|3055.27|3063.69|3055.99|3062.78|3055.08|28
1650324200000|2022-04-18 23:23:20|3062.96|3055.26|3062.78|3055.08|3063|3055.3|3062.65|3054.95|19
1650324210000|2022-04-18 23:23:30|3062.76|3055.06|3062.64|3054.94|3062.87|3055.17|3062.54|3054.84|37
1650324220000|2022-04-18 23:23:40|3062.56|3054.86|3067.98|3060.28|3068.09|3060.39|3062.47|3054.77|33
1650324230000|2022-04-18 23:23:50|3068.14|3060.44|3067.97|3060.27|3068.36|3060.66|3067.42|3059.72|31
1650324240000|2022-04-18 23:24:00|3067.68|3059.98|3067.36|3059.66|3067.68|3059.98|3067.22|3059.52|21
1650324250000|2022-04-18 23:24:10|3067.35|3059.65|3068.93|3061.23|3069.1|3061.4|3067.35|3059.65|37
1650324260000|2022-04-18 23:24:20|3069.13|3061.43|3069.13|3061.43|3069.17|3061.47|3068.72|3061.02|29
1650324270000|2022-04-18 23:24:30|3069.11|3061.41|3068.58|3060.88|3069.13|3061.43|3068.43|3060.73|37
1650324280000|2022-04-18 23:24:40|3068.44|3060.74|3068.93|3061.23|3069.18|3061.48|3068.44|3060.74|27
1650324290000|2022-04-18 23:24:50|3068.94|3061.24|3069.03|3061.33|3069.43|3061.73|3068.94|3061.24|24
1650324300000|2022-04-18 23:25:00|3069.01|3061.31|3068.27|3060.57|3069.09|3061.39|3068.11|3060.41|30
1650324310000|2022-04-18 23:25:10|3068.6|3060.9|3068.49|3060.79|3068.6|3060.9|3068.12|3060.42|30
1650324320000|2022-04-18 23:25:20|3068.51|3060.81|3067.53|3059.83|3068.57|3060.87|3067.41|3059.71|33
1650324330000|2022-04-18 23:25:30|3067.5|3059.8|3065.79|3058.09|3067.5|3059.8|3065.79|3058.09|30
1650324340000|2022-04-18 23:25:40|3065.78|3058.08|3065.72|3058.02|3066.72|3059.02|3065.72|3058.02|26
1650324350000|2022-04-18 23:25:50|3065.63|3057.93|3065.23|3057.53|3065.63|3057.93|3064.8|3057.1|30
1650324360000|2022-04-18 23:26:00|3064.82|3057.12|3064.24|3056.54|3065.16|3057.46|3064.17|3056.47|26
1650324370000|2022-04-18 23:26:10|3064.21|3056.51|3064.52|3056.82|3064.8|3057.1|3063.81|3056.11|30
1650324380000|2022-04-18 23:26:20|3064.54|3056.84|3063.35|3055.65|3064.54|3056.84|3063.3|3055.6|34
1650324390000|2022-04-18 23:26:30|3063.74|3056.04|3063.65|3055.95|3063.79|3056.09|3063.14|3055.44|35
1650324400000|2022-04-18 23:26:40|3063.47|3055.77|3063.25|3055.55|3063.51|3055.81|3063.15|3055.45|29
1650324410000|2022-04-18 23:26:50|3063.48|3055.78|3063.27|3055.57|3063.48|3055.78|3063.14|3055.44|22
1650324420000|2022-04-18 23:27:00|3063.31|3055.61|3063.12|3055.42|3063.46|3055.76|3063.11|3055.41|29
1650324430000|2022-04-18 23:27:10|3063.34|3055.64|3063.06|3055.36|3063.34|3055.64|3063.01|3055.31|19
1650324440000|2022-04-18 23:27:20|3063|3055.3|3063.16|3055.46|3063.29|3055.59|3063|3055.3|12
1650324450000|2022-04-18 23:27:30|3063.09|3055.39|3063.54|3055.84|3063.97|3056.27|3062.96|3055.26|34
1650324460000|2022-04-18 23:27:40|3063.49|3055.79|3063.02|3055.32|3063.58|3055.88|3062.97|3055.27|23
1650324470000|2022-04-18 23:27:50|3062.98|3055.28|3063.3|3055.6|3063.47|3055.77|3062.6|3054.9|32
1650324480000|2022-04-18 23:28:00|3063.2|3055.5|3062.63|3054.93|3063.2|3055.5|3062.54|3054.84|27
1650324490000|2022-04-18 23:28:10|3062.62|3054.92|3062.94|3055.24|3063.13|3055.43|3062.62|3054.92|30
1650324500000|2022-04-18 23:28:20|3062.72|3055.02|3062.98|3055.28|3063.13|3055.43|3062.72|3055.02|25
1650324510000|2022-04-18 23:28:30|3062.99|3055.29|3062.82|3055.12|3062.99|3055.29|3062.43|3054.73|28
1650324520000|2022-04-18 23:28:40|3062.86|3055.16|3062.65|3054.95|3062.86|3055.16|3062.48|3054.78|18
1650324530000|2022-04-18 23:28:50|3062.59|3054.89|3062.56|3054.86|3062.63|3054.93|3062.34|3054.64|27
1650324540000|2022-04-18 23:29:00|3062.54|3054.84|3062.72|3055.02|3063.01|3055.31|3062.41|3054.71|33
1650324550000|2022-04-18 23:29:10|3062.7|3055|3062.49|3054.79|3062.94|3055.24|3062.49|3054.79|31
1650324560000|2022-04-18 23:29:20|3062.48|3054.78|3063.01|3055.31|3063.01|3055.31|3062.48|3054.78|24
1650324570000|2022-04-18 23:29:30|3062.96|3055.26|3062.53|3054.83|3063.02|3055.32|3062.47|3054.77|33
1650324580000|2022-04-18 23:29:40|3062.55|3054.85|3061.88|3054.18|3062.72|3055.02|3061.88|3054.18|29
1650324590000|2022-04-18 23:29:50|3061.9|3054.2|3061.71|3054.01|3061.91|3054.21|3061.61|3053.91|33
1650324600000|2022-04-18 23:30:00|3061.66|3053.96|3061.62|3053.92|3062.17|3054.47|3061.62|3053.92|27
1650324610000|2022-04-18 23:30:10|3061.63|3053.93|3062.17|3054.47|3062.18|3054.48|3061.61|3053.91|18
1650324620000|2022-04-18 23:30:20|3062.18|3054.48|3064.04|3056.34|3064.21|3056.51|3062.18|3054.48|18
1650324630000|2022-04-18 23:30:30|3064.02|3056.32|3064.06|3056.36|3064.11|3056.41|3063.96|3056.26|7
1650324640000|2022-04-18 23:30:40|3064.08|3056.38|3064.07|3056.37|3064.18|3056.48|3063.96|3056.26|19
1650324650000|2022-04-18 23:30:50|3063.89|3056.19|3063|3055.3|3063.89|3056.19|3063|3055.3|17
1650324660000|2022-04-18 23:31:00|3062.86|3055.16|3062.71|3055.01|3063.11|3055.41|3062.51|3054.81|30
1650324670000|2022-04-18 23:31:10|3062.99|3055.29|3062.99|3055.29|3063.03|3055.33|3062.47|3054.77|35
1650324680000|2022-04-18 23:31:20|3063|3055.3|3063.2|3055.5|3063.46|3055.76|3062.77|3055.07|31
1650324690000|2022-04-18 23:31:30|3063.26|3055.56|3063.14|3055.44|3063.38|3055.68|3063.03|3055.33|30
1650324700000|2022-04-18 23:31:40|3063.15|3055.45|3061.85|3054.15|3063.15|3055.45|3061.85|3054.15|27
1650324710000|2022-04-18 23:31:50|3061.88|3054.18|3061.92|3054.22|3062.04|3054.34|3061.88|3054.18|16
1650324720000|2022-04-18 23:32:00|3061.89|3054.19|3061.9|3054.2|3062.04|3054.34|3061.83|3054.13|24
1650324730000|2022-04-18 23:32:10|3061.87|3054.17|3061.85|3054.15|3062.19|3054.49|3061.85|3054.15|32
1650324740000|2022-04-18 23:32:20|3061.91|3054.21|3062.04|3054.34|3062.11|3054.41|3061.87|3054.17|27
1650324750000|2022-04-18 23:32:30|3061.94|3054.24|3062.03|3054.33|3062.15|3054.45|3061.41|3053.71|27
1650324760000|2022-04-18 23:32:40|3061.88|3054.18|3062.03|3054.33|3062.1|3054.4|3061.77|3054.07|29
1650324770000|2022-04-18 23:32:50|3062.02|3054.32|3061.98|3054.28|3062.24|3054.54|3061.61|3053.91|18
1650324780000|2022-04-18 23:33:00|3061.6|3053.9|3061.62|3053.92|3062.03|3054.33|3061.45|3053.75|26
1650324790000|2022-04-18 23:33:10|3061.61|3053.91|3061.6|3053.9|3062.04|3054.34|3061.33|3053.63|17
1650324800000|2022-04-18 23:33:20|3062.01|3054.31|3061.54|3053.84|3062.24|3054.54|3061.22|3053.52|23
1650324810000|2022-04-18 23:33:30|3061.56|3053.86|3061.5|3053.8|3061.88|3054.18|3061.38|3053.68|24
1650324820000|2022-04-18 23:33:40|3061.46|3053.76|3061.35|3053.65|3061.88|3054.18|3061.35|3053.65|20
1650324830000|2022-04-18 23:33:50|3061.36|3053.66|3060.96|3053.26|3061.44|3053.74|3060.96|3053.26|22
1650324840000|2022-04-18 23:34:00|3061|3053.3|3060.4|3052.7|3061.05|3053.35|3060.14|3052.44|34
1650324850000|2022-04-18 23:34:10|3060.31|3052.61|3060.33|3052.63|3060.48|3052.78|3060.25|3052.55|28
1650324860000|2022-04-18 23:34:20|3060.36|3052.66|3060.24|3052.54|3060.41|3052.71|3060.03|3052.33|31
1650324870000|2022-04-18 23:34:30|3060.27|3052.57|3060.79|3053.09|3061|3053.3|3060.16|3052.46|25
1650324880000|2022-04-18 23:34:40|3060.78|3053.08|3060.75|3053.05|3060.98|3053.28|3060.71|3053.01|17
1650324890000|2022-04-18 23:34:50|3060.96|3053.26|3060.85|3053.15|3061.03|3053.33|3060.75|3053.05|19
1650324900000|2022-04-18 23:35:00|3060.87|3053.17|3060.96|3053.26|3060.97|3053.27|3060.53|3052.83|25
1650324910000|2022-04-18 23:35:10|3060.95|3053.25|3060.86|3053.16|3060.95|3053.25|3060.86|3053.16|14
1650324920000|2022-04-18 23:35:20|3060.78|3053.08|3059.67|3051.97|3060.81|3053.11|3059.67|3051.97|23
1650324930000|2022-04-18 23:35:30|3059.77|3052.07|3059.37|3051.67|3059.79|3052.09|3059.37|3051.67|15
1650324940000|2022-04-18 23:35:40|3059.35|3051.65|3058.99|3051.29|3059.35|3051.65|3058.72|3051.02|27
1650324950000|2022-04-18 23:35:50|3059.08|3051.38|3058.86|3051.16|3059.46|3051.76|3058.75|3051.05|35
1650324960000|2022-04-18 23:36:00|3058.87|3051.17|3058.41|3050.71|3058.94|3051.24|3058.07|3050.37|36
1650324970000|2022-04-18 23:36:10|3058.38|3050.68|3058.3|3050.6|3058.41|3050.71|3057.85|3050.15|26
1650324980000|2022-04-18 23:36:20|3058.35|3050.65|3058.14|3050.44|3058.4|3050.7|3057.93|3050.23|27
1650324990000|2022-04-18 23:36:30|3058.18|3050.48|3058.68|3050.98|3058.81|3051.11|3058.18|3050.48|32
1650325000000|2022-04-18 23:36:40|3058.69|3050.99|3058.54|3050.84|3058.72|3051.02|3058.5|3050.8|26
1650325010000|2022-04-18 23:36:50|3058.58|3050.88|3058.47|3050.77|3058.62|3050.92|3058.28|3050.58|28
1650325020000|2022-04-18 23:37:00|3058.46|3050.76|3057.97|3050.27|3058.86|3051.16|3057.38|3049.68|31
1650325030000|2022-04-18 23:37:10|3057.98|3050.28|3057.93|3050.23|3058.86|3051.16|3057.56|3049.86|35
1650325040000|2022-04-18 23:37:20|3057.94|3050.24|3057.63|3049.93|3058.6|3050.9|3056.75|3049.05|36
1650325050000|2022-04-18 23:37:30|3057.4|3049.7|3057.61|3049.91|3057.61|3049.91|3057.38|3049.68|30
1650325060000|2022-04-18 23:37:40|3057.62|3049.92|3057.78|3050.08|3057.94|3050.24|3057.62|3049.92|23
1650325070000|2022-04-18 23:37:50|3057.72|3050.02|3057.45|3049.75|3057.78|3050.08|3057.45|3049.75|27
1650325080000|2022-04-18 23:38:00|3057.4|3049.7|3054.87|3047.17|3057.76|3050.06|3054.78|3047.08|37
1650325090000|2022-04-18 23:38:10|3054.81|3047.11|3055.6|3047.9|3055.62|3047.92|3054.62|3046.92|38
1650325100000|2022-04-18 23:38:20|3055.61|3047.91|3056.17|3048.47|3056.47|3048.77|3055.5|3047.8|36
1650325110000|2022-04-18 23:38:30|3056.16|3048.46|3056.93|3049.23|3056.99|3049.29|3056.03|3048.33|36
1650325120000|2022-04-18 23:38:40|3056.99|3049.29|3057.22|3049.52|3057.24|3049.54|3056.72|3049.02|32
1650325130000|2022-04-18 23:38:50|3057.41|3049.71|3057.57|3049.87|3057.94|3050.24|3057.08|3049.38|32
1650325140000|2022-04-18 23:39:00|3057.83|3050.13|3057.58|3049.88|3057.83|3050.13|3056.76|3049.06|29
1650325150000|2022-04-18 23:39:10|3057.51|3049.81|3057.14|3049.44|3057.73|3050.03|3056.78|3049.08|32
1650325160000|2022-04-18 23:39:20|3056.95|3049.25|3056.77|3049.07|3057.24|3049.54|3056.77|3049.07|26
1650325170000|2022-04-18 23:39:30|3056.92|3049.22|3057.06|3049.36|3057.25|3049.55|3056.81|3049.11|20
1650325180000|2022-04-18 23:39:40|3056.71|3049.01|3056.83|3049.13|3056.94|3049.24|3056.62|3048.92|22
1650325190000|2022-04-18 23:39:50|3056.86|3049.16|3056.77|3049.07|3057.18|3049.48|3056.44|3048.74|29
1650325200000|2022-04-18 23:40:00|3056.85|3049.15|3058.61|3050.91|3058.61|3050.91|3056.6|3048.9|35
1650325210000|2022-04-18 23:40:10|3058.39|3050.69|3058.21|3050.51|3058.61|3050.91|3058.06|3050.36|27
1650325220000|2022-04-18 23:40:20|3058.24|3050.54|3058.5|3050.8|3058.54|3050.84|3057.95|3050.25|30
1650325230000|2022-04-18 23:40:30|3058.49|3050.79|3057.68|3049.98|3058.49|3050.79|3056.97|3049.27|33
1650325240000|2022-04-18 23:40:40|3057.92|3050.22|3057.93|3050.23|3057.95|3050.25|3057.74|3050.04|15
1650325250000|2022-04-18 23:40:50|3057.84|3050.14|3056.87|3049.17|3057.84|3050.14|3056.87|3049.17|32
1650325260000|2022-04-18 23:41:00|3056.88|3049.18|3057.14|3049.44|3057.63|3049.93|3056.84|3049.14|38
1650325270000|2022-04-18 23:41:10|3057.17|3049.47|3057.05|3049.35|3057.3|3049.6|3057.01|3049.31|21
1650325280000|2022-04-18 23:41:20|3057.04|3049.34|3057.14|3049.44|3057.16|3049.46|3057.04|3049.34|8
1650325290000|2022-04-18 23:41:30|3057.18|3049.48|3057.19|3049.49|3057.19|3049.49|3056.92|3049.22|21
1650325300000|2022-04-18 23:41:40|3057.09|3049.39|3057.12|3049.42|3057.18|3049.48|3057.07|3049.37|20
1650325310000|2022-04-18 23:41:50|3057.17|3049.47|3057.13|3049.43|3057.44|3049.74|3056.7|3049|29
1650325320000|2022-04-18 23:42:00|3057.2|3049.5|3057.74|3050.04|3057.98|3050.28|3056.94|3049.24|29
1650325330000|2022-04-18 23:42:10|3057.93|3050.23|3057.62|3049.92|3057.96|3050.26|3057.54|3049.84|28
1650325340000|2022-04-18 23:42:20|3057.6|3049.9|3057.57|3049.87|3058.02|3050.32|3057.54|3049.84|28
1650325350000|2022-04-18 23:42:30|3057.66|3049.96|3059.17|3051.47|3059.58|3051.88|3057.66|3049.96|25
1650325360000|2022-04-18 23:42:40|3059.28|3051.58|3059.21|3051.51|3059.44|3051.74|3059.17|3051.47|19
1650325370000|2022-04-18 23:42:50|3059.23|3051.53|3058.84|3051.14|3059.24|3051.54|3058.84|3051.14|25
1650325380000|2022-04-18 23:43:00|3059.48|3051.78|3059.65|3051.95|3060.08|3052.38|3059.48|3051.78|25
1650325390000|2022-04-18 23:43:10|3059.49|3051.79|3059.85|3052.15|3059.85|3052.15|3058.78|3051.08|26
1650325400000|2022-04-18 23:43:20|3059.75|3052.05|3060.46|3052.76|3060.5|3052.8|3059.08|3051.38|24
1650325410000|2022-04-18 23:43:30|3060.44|3052.74|3060.36|3052.66|3060.59|3052.89|3060.36|3052.66|13
1650325420000|2022-04-18 23:43:40|3060.33|3052.63|3060.43|3052.73|3060.98|3053.28|3060.33|3052.63|27
1650325430000|2022-04-18 23:43:50|3060.42|3052.72|3059.9|3052.2|3060.48|3052.78|3059.9|3052.2|20
1650325440000|2022-04-18 23:44:00|3059.88|3052.18|3059.4|3051.7|3059.95|3052.25|3059.4|3051.7|25
1650325450000|2022-04-18 23:44:10|3059.42|3051.72|3059.29|3051.59|3059.49|3051.79|3059.18|3051.48|31
1650325460000|2022-04-18 23:44:20|3059.23|3051.53|3059.47|3051.77|3059.58|3051.88|3059.23|3051.53|25
1650325470000|2022-04-18 23:44:30|3059.48|3051.78|3059.56|3051.86|3059.62|3051.92|3059.48|3051.78|18
1650325480000|2022-04-18 23:44:40|3059.57|3051.87|3059.31|3051.61|3059.59|3051.89|3059.31|3051.61|17
1650325490000|2022-04-18 23:44:50|3059.53|3051.83|3058.92|3051.22|3059.67|3051.97|3058.92|3051.22|24
1650325500000|2022-04-18 23:45:00|3059.3|3051.6|3060.53|3052.83|3060.53|3052.83|3058.84|3051.14|25
1650325510000|2022-04-18 23:45:10|3060.51|3052.81|3062.19|3054.49|3062.19|3054.49|3060.34|3052.64|32
1650325520000|2022-04-18 23:45:20|3062.2|3054.5|3061.18|3053.48|3063.03|3055.33|3061.18|3053.48|38
1650325530000|2022-04-18 23:45:30|3061.24|3053.54|3061.3|3053.6|3061.65|3053.95|3061.04|3053.34|35
1650325540000|2022-04-18 23:45:40|3061.14|3053.44|3061.98|3054.28|3062.25|3054.55|3061.14|3053.44|29
1650325550000|2022-04-18 23:45:50|3061.99|3054.29|3061.88|3054.18|3062.33|3054.63|3061.48|3053.78|34
1650325560000|2022-04-18 23:46:00|3061.87|3054.17|3062.23|3054.53|3062.71|3055.01|3061.87|3054.17|29
1650325570000|2022-04-18 23:46:10|3062.29|3054.59|3062.33|3054.63|3063|3055.3|3062.29|3054.59|31
1650325580000|2022-04-18 23:46:20|3062.34|3054.64|3061.9|3054.2|3062.61|3054.91|3061.64|3053.94|33
1650325590000|2022-04-18 23:46:30|3061.87|3054.17|3060.99|3053.29|3062.8|3055.1|3060.99|3053.29|36
1650325600000|2022-04-18 23:46:40|3060.94|3053.24|3061.17|3053.47|3061.18|3053.48|3060.94|3053.24|19
1650325610000|2022-04-18 23:46:50|3061.15|3053.45|3061.11|3053.41|3061.19|3053.49|3061.06|3053.36|19
1650325620000|2022-04-18 23:47:00|3061.15|3053.45|3061.99|3054.29|3062.11|3054.41|3061.07|3053.37|24
1650325630000|2022-04-18 23:47:10|3062.1|3054.4|3062.95|3055.25|3063.01|3055.31|3062.08|3054.38|22
1650325640000|2022-04-18 23:47:20|3062.99|3055.29|3060.25|3052.55|3063.03|3055.33|3060.25|3052.55|31
1650325650000|2022-04-18 23:47:30|3060.2|3052.5|3060.57|3052.87|3060.79|3053.09|3060.17|3052.47|19
1650325660000|2022-04-18 23:47:40|3060.37|3052.67|3060.59|3052.89|3060.74|3053.04|3060.31|3052.61|23
1650325670000|2022-04-18 23:47:50|3060.45|3052.75|3061.59|3053.89|3061.8|3054.1|3060.45|3052.75|19
1650325680000|2022-04-18 23:48:00|3061.61|3053.91|3061.67|3053.97|3061.7|3054|3061.58|3053.88|20
1650325690000|2022-04-18 23:48:10|3061.65|3053.95|3061.63|3053.93|3061.69|3053.99|3061.56|3053.86|22
1650325700000|2022-04-18 23:48:20|3061.65|3053.95|3061.75|3054.05|3061.75|3054.05|3061.63|3053.93|13
1650325710000|2022-04-18 23:48:30|3061.73|3054.03|3064.22|3056.52|3065.02|3057.32|3061.54|3053.84|29
1650325720000|2022-04-18 23:48:40|3064.21|3056.51|3064.33|3056.63|3064.79|3057.09|3063.33|3055.63|36
1650325730000|2022-04-18 23:48:50|3064.55|3056.85|3065.28|3057.58|3065.86|3058.16|3064.13|3056.43|35
1650325740000|2022-04-18 23:49:00|3065.24|3057.54|3065.88|3058.18|3066.24|3058.54|3065.13|3057.43|38
1650325750000|2022-04-18 23:49:10|3065.92|3058.22|3066.49|3058.79|3066.9|3059.2|3065.82|3058.12|32
1650325760000|2022-04-18 23:49:20|3066.69|3058.99|3065.38|3057.68|3066.69|3058.99|3065.26|3057.56|34
1650325770000|2022-04-18 23:49:30|3065.45|3057.75|3065.69|3057.99|3065.9|3058.2|3065.44|3057.74|12
1650325780000|2022-04-18 23:49:40|3065.77|3058.07|3064.66|3056.96|3065.95|3058.25|3064.66|3056.96|31
1650325790000|2022-04-18 23:49:50|3064.79|3057.09|3065|3057.3|3065.13|3057.43|3064.64|3056.94|30
1650325800000|2022-04-18 23:50:00|3064.89|3057.19|3065.1|3057.4|3065.19|3057.49|3064.65|3056.95|31
1650325810000|2022-04-18 23:50:10|3065.08|3057.38|3065.26|3057.56|3065.34|3057.64|3064.9|3057.2|34
1650325820000|2022-04-18 23:50:20|3065.25|3057.55|3064.73|3057.03|3065.25|3057.55|3064.64|3056.94|29
1650325830000|2022-04-18 23:50:30|3064.72|3057.02|3064.42|3056.72|3064.85|3057.15|3064.13|3056.43|29
1650325840000|2022-04-18 23:50:40|3064.34|3056.64|3064.08|3056.38|3064.34|3056.64|3063.9|3056.2|33
1650325850000|2022-04-18 23:50:50|3064.09|3056.39|3064.19|3056.49|3064.6|3056.9|3064.03|3056.33|39
1650325860000|2022-04-18 23:51:00|3064.25|3056.55|3064.09|3056.39|3064.25|3056.55|3063.61|3055.91|36
1650325870000|2022-04-18 23:51:10|3063.91|3056.21|3064.01|3056.31|3064.44|3056.74|3063.73|3056.03|36
1650325880000|2022-04-18 23:51:20|3064.24|3056.54|3063.47|3055.77|3064.24|3056.54|3063.08|3055.38|35
1650325890000|2022-04-18 23:51:30|3063.5|3055.8|3063.36|3055.66|3063.61|3055.91|3063.31|3055.61|32
1650325900000|2022-04-18 23:51:40|3063.34|3055.64|3065.23|3057.53|3065.61|3057.91|3063.34|3055.64|31
1650325910000|2022-04-18 23:51:50|3065.22|3057.52|3064.88|3057.18|3065.42|3057.72|3064.4|3056.7|29
1650325920000|2022-04-18 23:52:00|3064.89|3057.19|3064.37|3056.67|3064.98|3057.28|3063.86|3056.16|29
1650325930000|2022-04-18 23:52:10|3064.36|3056.66|3064.06|3056.36|3064.46|3056.76|3063.71|3056.01|34
1650325940000|2022-04-18 23:52:20|3064.1|3056.4|3064.88|3057.18|3065.02|3057.32|3064.1|3056.4|20
1650325950000|2022-04-18 23:52:30|3064.99|3057.29|3064.75|3057.05|3065|3057.3|3064.64|3056.94|22
1650325960000|2022-04-18 23:52:40|3064.72|3057.02|3063.99|3056.29|3064.98|3057.28|3063.86|3056.16|27
1650325970000|2022-04-18 23:52:50|3063.94|3056.24|3063.56|3055.86|3064.07|3056.37|3063.06|3055.36|37
1650325980000|2022-04-18 23:53:00|3063.52|3055.82|3064.97|3057.27|3065.38|3057.68|3063.52|3055.82|32
1650325990000|2022-04-18 23:53:10|3065.57|3057.87|3063.78|3056.08|3065.98|3058.28|3063.78|3056.08|35
1650326000000|2022-04-18 23:53:20|3063.99|3056.29|3062.15|3054.45|3063.99|3056.29|3062.15|3054.45|32
1650326010000|2022-04-18 23:53:30|3062.13|3054.43|3063.63|3055.93|3063.63|3055.93|3062.07|3054.37|31
1650326020000|2022-04-18 23:53:40|3063.74|3056.04|3064.44|3056.74|3064.59|3056.89|3063.65|3055.95|32
1650326030000|2022-04-18 23:53:50|3064.42|3056.72|3065.04|3057.34|3065.16|3057.46|3064.42|3056.72|29
1650326040000|2022-04-18 23:54:00|3065.03|3057.33|3064.13|3056.43|3065.07|3057.37|3064.13|3056.43|30
1650326050000|2022-04-18 23:54:10|3064.12|3056.42|3064.14|3056.44|3064.26|3056.56|3064.06|3056.36|16
1650326060000|2022-04-18 23:54:20|3064.15|3056.45|3063.79|3056.09|3064.22|3056.52|3063.79|3056.09|30
1650326070000|2022-04-18 23:54:30|3064.18|3056.48|3064|3056.3|3064.29|3056.59|3063.62|3055.92|33
1650326080000|2022-04-18 23:54:40|3064.07|3056.37|3064.11|3056.41|3064.18|3056.48|3063.86|3056.16|26
1650326090000|2022-04-18 23:54:50|3064.21|3056.51|3063.98|3056.28|3064.22|3056.52|3063.82|3056.12|26
1650326100000|2022-04-18 23:55:00|3063.99|3056.29|3064.01|3056.31|3064.06|3056.36|3063.5|3055.8|26
1650326110000|2022-04-18 23:55:10|3064.05|3056.35|3064.07|3056.37|3064.13|3056.43|3063.85|3056.15|25
1650326120000|2022-04-18 23:55:20|3063.75|3056.05|3064.09|3056.39|3064.11|3056.41|3063.72|3056.02|31
1650326130000|2022-04-18 23:55:30|3064.05|3056.35|3063.67|3055.97|3064.07|3056.37|3063.63|3055.93|19
1650326140000|2022-04-18 23:55:40|3063.72|3056.02|3063.72|3056.02|3064.07|3056.37|3063.67|3055.97|12
1650326150000|2022-04-18 23:55:50|3063.67|3055.97|3064.05|3056.35|3064.15|3056.45|3063.67|3055.97|23
1650326160000|2022-04-18 23:56:00|3063.72|3056.02|3063.76|3056.06|3064.06|3056.36|3063.67|3055.97|13
1650326170000|2022-04-18 23:56:10|3063.82|3056.12|3064.22|3056.52|3064.65|3056.95|3063.77|3056.07|29
1650326180000|2022-04-18 23:56:20|3064.25|3056.55|3063.95|3056.25|3064.47|3056.77|3063.87|3056.17|25
1650326190000|2022-04-18 23:56:30|3063.9|3056.2|3064.21|3056.51|3064.27|3056.57|3063.9|3056.2|15
1650326200000|2022-04-18 23:56:40|3064.07|3056.37|3063.32|3055.62|3064.22|3056.52|3063.32|3055.62|32
1650326210000|2022-04-18 23:56:50|3063.46|3055.76|3063.81|3056.11|3063.93|3056.23|3063.37|3055.67|30
1650326220000|2022-04-18 23:57:00|3063.83|3056.13|3063.64|3055.94|3063.83|3056.13|3063.48|3055.78|29
1650326230000|2022-04-18 23:57:10|3063.5|3055.8|3063.73|3056.03|3063.73|3056.03|3063.45|3055.75|22
1650326240000|2022-04-18 23:57:20|3063.65|3055.95|3060.82|3053.12|3063.65|3055.95|3060.82|3053.12|34
1650326250000|2022-04-18 23:57:30|3060.85|3053.15|3060.98|3053.28|3061.06|3053.36|3060.8|3053.1|29
1650326260000|2022-04-18 23:57:40|3060.99|3053.29|3061.14|3053.44|3061.45|3053.75|3060.93|3053.23|27
1650326270000|2022-04-18 23:57:50|3061.13|3053.43|3061.36|3053.66|3061.37|3053.67|3061.01|3053.31|25
1650326280000|2022-04-18 23:58:00|3061.37|3053.67|3061.12|3053.42|3061.38|3053.68|3060.84|3053.14|30
1650326290000|2022-04-18 23:58:10|3061.55|3053.85|3060.56|3052.86|3061.55|3053.85|3060.24|3052.54|36
1650326300000|2022-04-18 23:58:20|3060.51|3052.81|3060.62|3052.92|3060.77|3053.07|3060.31|3052.61|23
1650326310000|2022-04-18 23:58:30|3060.6|3052.9|3060.41|3052.71|3060.76|3053.06|3060.28|3052.58|25
1650326320000|2022-04-18 23:58:40|3060.49|3052.79|3060.35|3052.65|3060.49|3052.79|3060.28|3052.58|17
1650326330000|2022-04-18 23:58:50|3060.26|3052.56|3060.48|3052.78|3060.71|3053.01|3060.15|3052.45|33
1650326340000|2022-04-18 23:59:00|3060.47|3052.77|3060.58|3052.88|3060.78|3053.08|3060.47|3052.77|15
1650326350000|2022-04-18 23:59:10|3060.57|3052.87|3059.7|3052|3060.57|3052.87|3059.7|3052|24
1650326360000|2022-04-18 23:59:20|3059.53|3051.83|3059.47|3051.77|3059.67|3051.97|3059.45|3051.75|30
1650326370000|2022-04-18 23:59:30|3059.45|3051.75|3059.67|3051.97|3059.97|3052.27|3059.45|3051.75|23
1650326380000|2022-04-18 23:59:40|3059.63|3051.93|3059.49|3051.79|3059.84|3052.14|3059.3|3051.6|36
1650326390000|2022-04-18 23:59:50|3059.44|3051.74|3059.79|3052.09|3060.46|3052.76|3059.32|3051.62|36
1650326400000|2022-04-19 00:00:00|3059.98|3052.28|3060.01|3052.31|3060.13|3052.43|3059.67|3051.97|34
1650326410000|2022-04-19 00:00:10|3060|3052.3|3060.17|3052.47|3060.29|3052.59|3059.91|3052.21|33
1650326420000|2022-04-19 00:00:20|3060.03|3052.33|3059.94|3052.24|3060.07|3052.37|3059.81|3052.11|28
1650326430000|2022-04-19 00:00:30|3059.93|3052.23|3060.1|3052.4|3060.13|3052.43|3059.93|3052.23|23
1650326440000|2022-04-19 00:00:40|3059.85|3052.15|3061.28|3053.58|3061.73|3054.03|3059.85|3052.15|37
1650326450000|2022-04-19 00:00:50|3061.26|3053.56|3061.06|3053.36|3061.35|3053.65|3061.03|3053.33|28
1650326460000|2022-04-19 00:01:00|3061.09|3053.39|3061.5|3053.8|3062.03|3054.33|3060.55|3052.85|38
1650326470000|2022-04-19 00:01:10|3061.38|3053.68|3061.58|3053.88|3061.58|3053.88|3060.76|3053.06|15
1650326480000|2022-04-19 00:01:20|3061.46|3053.76|3061.04|3053.34|3061.47|3053.77|3060.78|3053.08|24
1650326490000|2022-04-19 00:01:30|3061.05|3053.35|3060.95|3053.25|3061.06|3053.36|3060.62|3052.92|26
1650326500000|2022-04-19 00:01:40|3060.96|3053.26|3061.1|3053.4|3061.11|3053.41|3060.67|3052.97|37
1650326510000|2022-04-19 00:01:50|3061.11|3053.41|3060.77|3053.07|3061.57|3053.87|3060.77|3053.07|26
1650326520000|2022-04-19 00:02:00|3060.76|3053.06|3061.29|3053.59|3061.47|3053.77|3060.59|3052.89|33
1650326530000|2022-04-19 00:02:10|3061.2|3053.5|3061.42|3053.72|3061.65|3053.95|3061.17|3053.47|27
1650326540000|2022-04-19 00:02:20|3061.41|3053.71|3062.96|3055.26|3062.96|3055.26|3061.25|3053.55|36
1650326550000|2022-04-19 00:02:30|3063.06|3055.36|3062.99|3055.29|3063.08|3055.38|3062.85|3055.15|24
1650326560000|2022-04-19 00:02:40|3063.04|3055.34|3062.59|3054.89|3063.58|3055.88|3062.59|3054.89|30
1650326570000|2022-04-19 00:02:50|3062.21|3054.51|3062.4|3054.7|3062.82|3055.12|3061.38|3053.68|34
1650326580000|2022-04-19 00:03:00|3062.16|3054.46|3062.48|3054.78|3062.61|3054.91|3061.38|3053.68|37
1650326590000|2022-04-19 00:03:10|3064.31|3056.61|3069.48|3061.78|3071.19|3063.49|3064.31|3056.61|38
1650326600000|2022-04-19 00:03:20|3069.74|3062.04|3069.87|3062.17|3070.24|3062.54|3069.6|3061.9|35
1650326610000|2022-04-19 00:03:30|3069.98|3062.28|3069.78|3062.08|3071.85|3064.15|3067.97|3060.27|37
1650326620000|2022-04-19 00:03:40|3069.9|3062.2|3068.71|3061.01|3070.13|3062.43|3068.7|3061|40
1650326630000|2022-04-19 00:03:50|3068.73|3061.03|3068.77|3061.07|3069.34|3061.64|3068.47|3060.77|36
1650326640000|2022-04-19 00:04:00|3069.05|3061.35|3067.74|3060.04|3069.33|3061.63|3067.41|3059.71|34
1650326650000|2022-04-19 00:04:10|3067.83|3060.13|3066.42|3058.72|3067.97|3060.27|3065.93|3058.23|34
1650326660000|2022-04-19 00:04:20|3066.34|3058.64|3066.94|3059.24|3067.43|3059.73|3066.34|3058.64|27
1650326670000|2022-04-19 00:04:30|3066.99|3059.29|3067.13|3059.43|3067.13|3059.43|3066.86|3059.16|30
1650326680000|2022-04-19 00:04:40|3067|3059.3|3066.03|3058.33|3067.04|3059.34|3065.57|3057.87|21
1650326690000|2022-04-19 00:04:50|3065.97|3058.27|3065.4|3057.7|3066.07|3058.37|3065.33|3057.63|29
1650326700000|2022-04-19 00:05:00|3065.39|3057.69|3064.89|3057.19|3065.98|3058.28|3064.89|3057.19|31
1650326710000|2022-04-19 00:05:10|3064.96|3057.26|3064.4|3056.7|3065.65|3057.95|3064.4|3056.7|35
1650326720000|2022-04-19 00:05:20|3064.61|3056.91|3064.66|3056.96|3064.74|3057.04|3064.4|3056.7|31
1650326730000|2022-04-19 00:05:30|3064.5|3056.8|3064.33|3056.63|3064.7|3057|3064.28|3056.58|21
1650326740000|2022-04-19 00:05:40|3064.32|3056.62|3064.44|3056.74|3064.58|3056.88|3064.29|3056.59|12
1650326750000|2022-04-19 00:05:50|3064.43|3056.73|3064.33|3056.63|3064.61|3056.91|3064.24|3056.54|21
1650326760000|2022-04-19 00:06:00|3064.38|3056.68|3064.33|3056.63|3064.86|3057.16|3064.33|3056.63|33
1650326770000|2022-04-19 00:06:10|3064.4|3056.7|3065.44|3057.74|3065.73|3058.03|3064.36|3056.66|29
1650326780000|2022-04-19 00:06:20|3065.42|3057.72|3066.4|3058.7|3066.4|3058.7|3065.42|3057.72|26
1650326790000|2022-04-19 00:06:30|3066.62|3058.92|3067.02|3059.32|3067.03|3059.33|3066.56|3058.86|22
1650326800000|2022-04-19 00:06:40|3067|3059.3|3067.01|3059.31|3067.07|3059.37|3066.64|3058.94|29
1650326810000|2022-04-19 00:06:50|3067.02|3059.32|3067.21|3059.51|3067.28|3059.58|3066.99|3059.29|26
1650326820000|2022-04-19 00:07:00|3067.22|3059.52|3067.09|3059.39|3067.64|3059.94|3066.95|3059.25|25
1650326830000|2022-04-19 00:07:10|3067.06|3059.36|3068.21|3060.51|3068.21|3060.51|3066.63|3058.93|36
1650326840000|2022-04-19 00:07:20|3068.2|3060.5|3069.05|3061.35|3069.38|3061.68|3068.2|3060.5|31
1650326850000|2022-04-19 00:07:30|3069.23|3061.53|3068.92|3061.22|3069.23|3061.53|3068.78|3061.08|31
1650326860000|2022-04-19 00:07:40|3068.95|3061.25|3069.63|3061.93|3070.12|3062.42|3068.95|3061.25|34
1650326870000|2022-04-19 00:07:50|3069.64|3061.94|3069.56|3061.86|3070.05|3062.35|3069.56|3061.86|31
1650326880000|2022-04-19 00:08:00|3069.76|3062.06|3069.52|3061.82|3069.93|3062.23|3069.43|3061.73|28
1650326890000|2022-04-19 00:08:10|3069.54|3061.84|3070.3|3062.6|3070.54|3062.84|3068.98|3061.28|30
1650326900000|2022-04-19 00:08:20|3070.63|3062.93|3071.76|3064.06|3071.85|3064.15|3070.28|3062.58|33
1650326910000|2022-04-19 00:08:30|3072.1|3064.4|3072.92|3065.22|3073.47|3065.77|3072.09|3064.39|35
1650326920000|2022-04-19 00:08:40|3073.6|3065.9|3078.4|3070.7|3078.59|3070.89|3073.48|3065.78|38
1650326930000|2022-04-19 00:08:50|3078.18|3070.48|3078.07|3070.37|3078.87|3071.17|3077.2|3069.5|40
1650326940000|2022-04-19 00:09:00|3077.85|3070.15|3078.13|3070.43|3078.13|3070.43|3076.58|3068.88|35
1650326950000|2022-04-19 00:09:10|3078.28|3070.58|3075.1|3067.4|3078.28|3070.58|3075.05|3067.35|39
1650326960000|2022-04-19 00:09:20|3075.07|3067.37|3075.53|3067.83|3076.56|3068.86|3074.83|3067.13|38
1650326970000|2022-04-19 00:09:30|3076.12|3068.42|3075.93|3068.23|3076.71|3069.01|3075.93|3068.23|37
1650326980000|2022-04-19 00:09:40|3076.41|3068.71|3074.99|3067.29|3076.47|3068.77|3074.95|3067.25|34
1650326990000|2022-04-19 00:09:50|3074.98|3067.28|3075.24|3067.54|3075.31|3067.61|3074.98|3067.28|29
1650327000000|2022-04-19 00:10:00|3075.23|3067.53|3074.47|3066.77|3075.6|3067.9|3074.2|3066.5|31
1650327010000|2022-04-19 00:10:10|3074.42|3066.72|3074.14|3066.44|3074.56|3066.86|3074.1|3066.4|32
1650327020000|2022-04-19 00:10:20|3074.16|3066.46|3073.4|3065.7|3074.19|3066.49|3073.4|3065.7|33
1650327030000|2022-04-19 00:10:30|3073.3|3065.6|3073.34|3065.64|3073.34|3065.64|3072.8|3065.1|32
1650327040000|2022-04-19 00:10:40|3073.33|3065.63|3073.11|3065.41|3073.88|3066.18|3072.96|3065.26|24
1650327050000|2022-04-19 00:10:50|3073.1|3065.4|3072.63|3064.93|3073.21|3065.51|3072.63|3064.93|33
1650327060000|2022-04-19 00:11:00|3072.59|3064.89|3073.22|3065.52|3073.22|3065.52|3072.42|3064.72|34
1650327070000|2022-04-19 00:11:10|3073.05|3065.35|3072.82|3065.12|3073.32|3065.62|3072.79|3065.09|33
1650327080000|2022-04-19 00:11:20|3072.69|3064.99|3069.66|3061.96|3072.97|3065.27|3069.64|3061.94|35
1650327090000|2022-04-19 00:11:30|3069.59|3061.89|3069.62|3061.92|3069.7|3062|3069.33|3061.63|29
1650327100000|2022-04-19 00:11:40|3069.58|3061.88|3070.81|3063.11|3070.88|3063.18|3069.32|3061.62|34
1650327110000|2022-04-19 00:11:50|3070.94|3063.24|3071.22|3063.52|3071.26|3063.56|3070.94|3063.24|28
1650327120000|2022-04-19 00:12:00|3071.12|3063.42|3071.43|3063.73|3071.65|3063.95|3070.65|3062.95|34
1650327130000|2022-04-19 00:12:10|3070.96|3063.26|3070.19|3062.49|3071.2|3063.5|3069.51|3061.81|36
1650327140000|2022-04-19 00:12:20|3070.18|3062.48|3071.6|3063.9|3071.86|3064.16|3070.18|3062.48|36
1650327150000|2022-04-19 00:12:30|3071.56|3063.86|3073.06|3065.36|3073.23|3065.53|3071.53|3063.83|34
1650327160000|2022-04-19 00:12:40|3072.63|3064.93|3074.12|3066.42|3074.42|3066.72|3072.63|3064.93|32
1650327170000|2022-04-19 00:12:50|3074.07|3066.37|3075.44|3067.74|3075.44|3067.74|3074.02|3066.32|27
1650327180000|2022-04-19 00:13:00|3075.45|3067.75|3077.17|3069.47|3077.17|3069.47|3075.45|3067.75|22
1650327190000|2022-04-19 00:13:10|3077.41|3069.71|3079.1|3071.4|3079.22|3071.52|3076.83|3069.13|35
1650327200000|2022-04-19 00:13:20|3079.07|3071.37|3079.51|3071.81|3079.82|3072.12|3079.07|3071.37|25
1650327210000|2022-04-19 00:13:30|3079.8|3072.1|3085.96|3078.26|3086.61|3078.91|3079.8|3072.1|38
1650327220000|2022-04-19 00:13:40|3087.04|3079.34|3093.63|3085.93|3097.85|3090.15|3085.96|3078.26|38
1650327230000|2022-04-19 00:13:50|3093.26|3085.56|3092.98|3085.28|3093.96|3086.26|3090.79|3083.09|40
1650327240000|2022-04-19 00:14:00|3093.31|3085.61|3093.13|3085.43|3094.37|3086.67|3092.95|3085.25|38
1650327250000|2022-04-19 00:14:10|3093.12|3085.42|3091.05|3083.35|3094.37|3086.67|3090.55|3082.85|39
1650327260000|2022-04-19 00:14:20|3090.61|3082.91|3090.66|3082.96|3091.24|3083.54|3090.26|3082.56|36
1650327270000|2022-04-19 00:14:30|3090.63|3082.93|3090.28|3082.58|3090.69|3082.99|3089.54|3081.84|37
1650327280000|2022-04-19 00:14:40|3090.26|3082.56|3090.65|3082.95|3091.53|3083.83|3090.1|3082.4|34
1650327290000|2022-04-19 00:14:50|3090.59|3082.89|3094.29|3086.59|3094.29|3086.59|3090.39|3082.69|34
1650327300000|2022-04-19 00:15:00|3094.15|3086.45|3090.9|3083.2|3094.15|3086.45|3090.81|3083.11|40
1650327310000|2022-04-19 00:15:10|3090.73|3083.03|3091.42|3083.72|3091.64|3083.94|3090.73|3083.03|36
1650327320000|2022-04-19 00:15:20|3091.58|3083.88|3091.78|3084.08|3093.22|3085.52|3091.47|3083.77|35
1650327330000|2022-04-19 00:15:30|3092.19|3084.49|3091.14|3083.44|3094.03|3086.33|3091.05|3083.35|36
1650327340000|2022-04-19 00:15:40|3091.03|3083.33|3089.75|3082.05|3091.11|3083.41|3089.62|3081.92|35
1650327350000|2022-04-19 00:15:50|3089.62|3081.92|3089.63|3081.93|3089.98|3082.28|3089.3|3081.6|24
1650327360000|2022-04-19 00:16:00|3089.85|3082.15|3089.94|3082.24|3090.68|3082.98|3089.74|3082.04|29
1650327370000|2022-04-19 00:16:10|3090.04|3082.34|3089.58|3081.88|3090.16|3082.46|3089.19|3081.49|24
1650327380000|2022-04-19 00:16:20|3089.82|3082.12|3088.87|3081.17|3090.2|3082.5|3088.65|3080.95|30
1650327390000|2022-04-19 00:16:30|3088.88|3081.18|3088.21|3080.51|3089.06|3081.36|3088.21|3080.51|32
1650327400000|2022-04-19 00:16:40|3087.72|3080.02|3085.87|3078.17|3087.72|3080.02|3085.87|3078.17|38
1650327410000|2022-04-19 00:16:50|3085.86|3078.16|3086.18|3078.48|3086.47|3078.77|3085.69|3077.99|38
1650327420000|2022-04-19 00:17:00|3086.05|3078.35|3085.75|3078.05|3086.28|3078.58|3085.75|3078.05|30
1650327430000|2022-04-19 00:17:10|3085.8|3078.1|3084.52|3076.82|3086.16|3078.46|3084.52|3076.82|38
1650327440000|2022-04-19 00:17:20|3084.56|3076.86|3083.91|3076.21|3084.77|3077.07|3083.49|3075.79|37
1650327450000|2022-04-19 00:17:30|3083.93|3076.23|3083.81|3076.11|3084.26|3076.56|3083.57|3075.87|36
1650327460000|2022-04-19 00:17:40|3083.79|3076.09|3083.78|3076.08|3083.98|3076.28|3083.51|3075.81|31
1650327470000|2022-04-19 00:17:50|3083.88|3076.18|3083.85|3076.15|3084.03|3076.33|3083.73|3076.03|23
1650327480000|2022-04-19 00:18:00|3083.86|3076.16|3082.14|3074.44|3083.95|3076.25|3081.91|3074.21|30
1650327490000|2022-04-19 00:18:10|3082.32|3074.62|3080.69|3072.99|3083.02|3075.32|3079.98|3072.28|36
1650327500000|2022-04-19 00:18:20|3080.68|3072.98|3081.92|3074.22|3082.03|3074.33|3080.68|3072.98|30
1650327510000|2022-04-19 00:18:30|3081.93|3074.23|3080.17|3072.47|3082.13|3074.43|3080.17|3072.47|30
1650327520000|2022-04-19 00:18:40|3080.07|3072.37|3079.31|3071.61|3080.23|3072.53|3079.31|3071.61|32
1650327530000|2022-04-19 00:18:50|3079.49|3071.79|3080.31|3072.61|3080.79|3073.09|3079.36|3071.66|34
1650327540000|2022-04-19 00:19:00|3080.08|3072.38|3079.54|3071.84|3080.08|3072.38|3078.94|3071.24|30
1650327550000|2022-04-19 00:19:10|3079.3|3071.6|3078.91|3071.21|3079.35|3071.65|3078.2|3070.5|31
1650327560000|2022-04-19 00:19:20|3078.14|3070.44|3078.23|3070.53|3078.42|3070.72|3078.02|3070.32|33
1650327570000|2022-04-19 00:19:30|3078.19|3070.49|3078.49|3070.79|3078.67|3070.97|3077.84|3070.14|29
1650327580000|2022-04-19 00:19:40|3078.67|3070.97|3078.87|3071.17|3079.43|3071.73|3078.59|3070.89|31
1650327590000|2022-04-19 00:19:50|3078.93|3071.23|3078.9|3071.2|3078.93|3071.23|3078.37|3070.67|26
1650327600000|2022-04-19 00:20:00|3078.38|3070.68|3077.38|3069.68|3079.06|3071.36|3077.05|3069.35|33
1650327610000|2022-04-19 00:20:10|3077.36|3069.66|3076.26|3068.56|3077.91|3070.21|3076.26|3068.56|35
1650327620000|2022-04-19 00:20:20|3076.71|3069.01|3076.66|3068.96|3077.03|3069.33|3075.62|3067.92|33
1650327630000|2022-04-19 00:20:30|3076.18|3068.48|3077.32|3069.62|3077.56|3069.86|3076.02|3068.32|31
1650327640000|2022-04-19 00:20:40|3077.52|3069.82|3076.98|3069.28|3077.87|3070.17|3076.95|3069.25|30
1650327650000|2022-04-19 00:20:50|3077.03|3069.33|3078.03|3070.33|3078.16|3070.46|3077.03|3069.33|31
1650327660000|2022-04-19 00:21:00|3077.92|3070.22|3077.77|3070.07|3078.02|3070.32|3077.19|3069.49|35
1650327670000|2022-04-19 00:21:10|3077.78|3070.08|3078.01|3070.31|3078.4|3070.7|3077.72|3070.02|35
1650327680000|2022-04-19 00:21:20|3078.06|3070.36|3078.55|3070.85|3078.91|3071.21|3077.89|3070.19|35
1650327690000|2022-04-19 00:21:30|3078.83|3071.13|3078.81|3071.11|3079|3071.3|3078.57|3070.87|36
1650327700000|2022-04-19 00:21:40|3078.85|3071.15|3078.84|3071.14|3079.01|3071.31|3078.73|3071.03|29
1650327710000|2022-04-19 00:21:50|3078.89|3071.19|3078.95|3071.25|3079.07|3071.37|3078.81|3071.11|22
1650327720000|2022-04-19 00:22:00|3079|3071.3|3078.53|3070.83|3079.03|3071.33|3078.47|3070.77|37
1650327730000|2022-04-19 00:22:10|3078.51|3070.81|3078.76|3071.06|3078.82|3071.12|3078.42|3070.72|28
1650327740000|2022-04-19 00:22:20|3078.68|3070.98|3078.69|3070.99|3078.78|3071.08|3078.61|3070.91|24
1650327750000|2022-04-19 00:22:30|3078.67|3070.97|3078.85|3071.15|3079.25|3071.55|3078.61|3070.91|26
1650327760000|2022-04-19 00:22:40|3078.87|3071.17|3078.8|3071.1|3079.19|3071.49|3078.8|3071.1|30
1650327770000|2022-04-19 00:22:50|3078.79|3071.09|3078.82|3071.12|3078.87|3071.17|3078.67|3070.97|18
1650327780000|2022-04-19 00:23:00|3078.85|3071.15|3078.84|3071.14|3079.02|3071.32|3078.82|3071.12|19
1650327790000|2022-04-19 00:23:10|3078.85|3071.15|3076.81|3069.11|3078.85|3071.15|3076.4|3068.7|36
1650327800000|2022-04-19 00:23:20|3076.65|3068.95|3075.34|3067.64|3076.77|3069.07|3075.34|3067.64|32
1650327810000|2022-04-19 00:23:30|3075.07|3067.37|3075.08|3067.38|3075.49|3067.79|3075.07|3067.37|27
1650327820000|2022-04-19 00:23:40|3075.05|3067.35|3075.04|3067.34|3075.32|3067.62|3075.04|3067.34|20
1650327830000|2022-04-19 00:23:50|3075.14|3067.44|3075.22|3067.52|3075.54|3067.84|3075.05|3067.35|23
1650327840000|2022-04-19 00:24:00|3075.14|3067.44|3074.6|3066.9|3075.58|3067.88|3074.31|3066.61|25
1650327850000|2022-04-19 00:24:10|3074.53|3066.83|3074.44|3066.74|3075.14|3067.44|3073.65|3065.95|35
1650327860000|2022-04-19 00:24:20|3074.36|3066.66|3074.58|3066.88|3074.78|3067.08|3074.27|3066.57|26
1650327870000|2022-04-19 00:24:30|3074.59|3066.89|3075.47|3067.77|3075.86|3068.16|3074.49|3066.79|30
1650327880000|2022-04-19 00:24:40|3074.97|3067.27|3074.51|3066.81|3075.33|3067.63|3074.47|3066.77|35
1650327890000|2022-04-19 00:24:50|3074.52|3066.82|3073.46|3065.76|3074.84|3067.14|3073.18|3065.48|32
1650327900000|2022-04-19 00:25:00|3073.42|3065.72|3074.2|3066.5|3074.29|3066.59|3073.2|3065.5|33
1650327910000|2022-04-19 00:25:10|3074.19|3066.49|3075.55|3067.85|3075.55|3067.85|3074.04|3066.34|35
1650327920000|2022-04-19 00:25:20|3075.51|3067.81|3075.37|3067.67|3075.76|3068.06|3075.35|3067.65|30
1650327930000|2022-04-19 00:25:30|3075.4|3067.7|3076.03|3068.33|3076.03|3068.33|3075.33|3067.63|34
1650327940000|2022-04-19 00:25:40|3075.79|3068.09|3075.66|3067.96|3075.86|3068.16|3075.52|3067.82|18
1650327950000|2022-04-19 00:25:50|3075.63|3067.93|3075.4|3067.7|3075.64|3067.94|3075.28|3067.58|25
1650327960000|2022-04-19 00:26:00|3075.34|3067.64|3074.23|3066.53|3075.73|3068.03|3074.1|3066.4|27
1650327970000|2022-04-19 00:26:10|3074.41|3066.71|3074.62|3066.92|3075.18|3067.48|3074.34|3066.64|21
1650327980000|2022-04-19 00:26:20|3074.66|3066.96|3075.47|3067.77|3075.47|3067.77|3074.52|3066.82|27
1650327990000|2022-04-19 00:26:30|3075.53|3067.83|3075.54|3067.84|3075.56|3067.86|3075.51|3067.81|12
1650328000000|2022-04-19 00:26:40|3075.75|3068.05|3075.63|3067.93|3075.76|3068.06|3075.49|3067.79|17
1650328010000|2022-04-19 00:26:50|3075.72|3068.02|3076.31|3068.61|3076.49|3068.79|3075.56|3067.86|31
1650328020000|2022-04-19 00:27:00|3076.34|3068.64|3077.23|3069.53|3077.23|3069.53|3076.21|3068.51|29
1650328030000|2022-04-19 00:27:10|3077.42|3069.72|3077.29|3069.59|3077.42|3069.72|3077.2|3069.5|27
1650328040000|2022-04-19 00:27:20|3077.27|3069.57|3077.39|3069.69|3077.81|3070.11|3077.22|3069.52|14
1650328050000|2022-04-19 00:27:30|3077.41|3069.71|3077.01|3069.31|3078.12|3070.42|3077|3069.3|34
1650328060000|2022-04-19 00:27:40|3077.22|3069.52|3076.31|3068.61|3077.22|3069.52|3075.93|3068.23|29
1650328070000|2022-04-19 00:27:50|3075.94|3068.24|3075.78|3068.08|3076.31|3068.61|3075.51|3067.81|20
1650328080000|2022-04-19 00:28:00|3075.89|3068.19|3075.16|3067.46|3075.89|3068.19|3074.98|3067.28|26
1650328090000|2022-04-19 00:28:10|3075.12|3067.42|3075.34|3067.64|3075.34|3067.64|3075.12|3067.42|15
1650328100000|2022-04-19 00:28:20|3075.42|3067.72|3075.7|3068|3075.84|3068.14|3075.4|3067.7|29
1650328110000|2022-04-19 00:28:30|3075.74|3068.04|3075.84|3068.14|3075.84|3068.14|3075.52|3067.82|15
1650328120000|2022-04-19 00:28:40|3075.81|3068.11|3075.6|3067.9|3075.85|3068.15|3075.6|3067.9|22
1650328130000|2022-04-19 00:28:50|3075.64|3067.94|3075.58|3067.88|3075.8|3068.1|3075.51|3067.81|26
1650328140000|2022-04-19 00:29:00|3075.54|3067.84|3075.2|3067.5|3075.54|3067.84|3074.85|3067.15|25
1650328150000|2022-04-19 00:29:10|3075.21|3067.51|3075.96|3068.26|3076.23|3068.53|3074.98|3067.28|33
1650328160000|2022-04-19 00:29:20|3075.95|3068.25|3076.21|3068.51|3076.21|3068.51|3075.65|3067.95|34
1650328170000|2022-04-19 00:29:30|3076.06|3068.36|3076.38|3068.68|3076.38|3068.68|3075.67|3067.97|35
1650328180000|2022-04-19 00:29:40|3076.23|3068.53|3077.82|3070.12|3077.97|3070.27|3075.89|3068.19|35
1650328190000|2022-04-19 00:29:50|3077.52|3069.82|3077.86|3070.16|3078.34|3070.64|3077.49|3069.79|33
1650328200000|2022-04-19 00:30:00|3077.63|3069.93|3077.28|3069.58|3078.1|3070.4|3076.92|3069.22|34
1650328210000|2022-04-19 00:30:10|3076.83|3069.13|3076.52|3068.82|3077.86|3070.16|3076.42|3068.72|36
1650328220000|2022-04-19 00:30:20|3076.41|3068.71|3076.18|3068.48|3076.44|3068.74|3075.88|3068.18|31
1650328230000|2022-04-19 00:30:30|3076.23|3068.53|3079.64|3071.94|3079.74|3072.04|3076.23|3068.53|35
1650328240000|2022-04-19 00:30:40|3079.6|3071.9|3082.78|3075.08|3083.02|3075.32|3079.6|3071.9|39
1650328250000|2022-04-19 00:30:50|3082.58|3074.88|3083.14|3075.44|3083.24|3075.54|3082.5|3074.8|33
1650328260000|2022-04-19 00:31:00|3083.17|3075.47|3080.82|3073.12|3083.17|3075.47|3080.67|3072.97|38
1650328270000|2022-04-19 00:31:10|3080.61|3072.91|3080.44|3072.74|3080.67|3072.97|3080.08|3072.38|36
1650328280000|2022-04-19 00:31:20|3080.42|3072.72|3080.16|3072.46|3080.51|3072.81|3080.16|3072.46|29
1650328290000|2022-04-19 00:31:30|3080.24|3072.54|3080.78|3073.08|3080.9|3073.2|3080.22|3072.52|36
1650328300000|2022-04-19 00:31:40|3080.74|3073.04|3081.8|3074.1|3082.14|3074.44|3080.69|3072.99|38
1650328310000|2022-04-19 00:31:50|3081.79|3074.09|3083.7|3076|3083.7|3076|3081.79|3074.09|34
1650328320000|2022-04-19 00:32:00|3084.63|3076.93|3088.74|3081.04|3089.82|3082.12|3084.4|3076.7|39
1650328330000|2022-04-19 00:32:10|3088.93|3081.23|3090.79|3083.09|3091.18|3083.48|3088.81|3081.11|38
1650328340000|2022-04-19 00:32:20|3090.75|3083.05|3087.67|3079.97|3090.75|3083.05|3087.59|3079.89|39
1650328350000|2022-04-19 00:32:30|3087.78|3080.08|3088.24|3080.54|3088.24|3080.54|3087.5|3079.8|39
1650328360000|2022-04-19 00:32:40|3088.11|3080.41|3087.7|3080|3088.11|3080.41|3087.51|3079.81|32
1650328370000|2022-04-19 00:32:50|3087.62|3079.92|3088.03|3080.33|3088.26|3080.56|3087.32|3079.62|35
1650328380000|2022-04-19 00:33:00|3088.02|3080.32|3087.44|3079.74|3088.23|3080.53|3087.24|3079.54|28
1650328390000|2022-04-19 00:33:10|3085.71|3078.01|3084.73|3077.03|3086.33|3078.63|3084.3|3076.6|39
1650328400000|2022-04-19 00:33:20|3084.9|3077.2|3084.63|3076.93|3085.57|3077.87|3083.67|3075.97|33
1650328410000|2022-04-19 00:33:30|3084.67|3076.97|3084.19|3076.49|3085.13|3077.43|3083.45|3075.75|30
1650328420000|2022-04-19 00:33:40|3084.13|3076.43|3084.25|3076.55|3084.26|3076.56|3083.46|3075.76|27
1650328430000|2022-04-19 00:33:50|3084.26|3076.56|3085.47|3077.77|3085.5|3077.8|3084.26|3076.56|29
1650328440000|2022-04-19 00:34:00|3085.46|3077.76|3085.3|3077.6|3085.6|3077.9|3085.26|3077.56|20
1650328450000|2022-04-19 00:34:10|3085.29|3077.59|3084.73|3077.03|3085.29|3077.59|3084.58|3076.88|33
1650328460000|2022-04-19 00:34:20|3084.8|3077.1|3083.82|3076.12|3085.04|3077.34|3083.8|3076.1|29
1650328470000|2022-04-19 00:34:30|3083.89|3076.19|3082.13|3074.43|3084.04|3076.34|3081.98|3074.28|34
1650328480000|2022-04-19 00:34:40|3081.93|3074.23|3081.94|3074.24|3082.03|3074.33|3081.49|3073.79|35
1650328490000|2022-04-19 00:34:50|3082.17|3074.47|3082.12|3074.42|3082.27|3074.57|3081.61|3073.91|35
1650328500000|2022-04-19 00:35:00|3082.1|3074.4|3081.88|3074.18|3082.1|3074.4|3081.37|3073.67|39
1650328510000|2022-04-19 00:35:10|3082|3074.3|3080.43|3072.73|3082.46|3074.76|3080.01|3072.31|35
1650328520000|2022-04-19 00:35:20|3079.86|3072.16|3079.03|3071.33|3079.86|3072.16|3078.85|3071.15|38
1650328530000|2022-04-19 00:35:30|3079.01|3071.31|3079.05|3071.35|3079.59|3071.89|3078.53|3070.83|35
1650328540000|2022-04-19 00:35:40|3078.92|3071.22|3080.21|3072.51|3080.54|3072.84|3078.82|3071.12|34
1650328550000|2022-04-19 00:35:50|3080.14|3072.44|3081.7|3074|3081.87|3074.17|3079.97|3072.27|34
1650328560000|2022-04-19 00:36:00|3081.55|3073.85|3081.62|3073.92|3081.66|3073.96|3081.23|3073.53|30
1650328570000|2022-04-19 00:36:10|3081.61|3073.91|3080.91|3073.21|3081.64|3073.94|3080.52|3072.82|37
1650328580000|2022-04-19 00:36:20|3080.62|3072.92|3079.2|3071.5|3080.94|3073.24|3078.79|3071.09|32
1650328590000|2022-04-19 00:36:30|3078.63|3070.93|3078.94|3071.24|3079.37|3071.67|3078.63|3070.93|29
1650328600000|2022-04-19 00:36:40|3078.92|3071.22|3078.74|3071.04|3078.97|3071.27|3077.69|3069.99|32
1650328610000|2022-04-19 00:36:50|3078.49|3070.79|3078.95|3071.25|3078.95|3071.25|3078.39|3070.69|34
1650328620000|2022-04-19 00:37:00|3078.91|3071.21|3078.08|3070.38|3078.97|3071.27|3078.08|3070.38|33
1650328630000|2022-04-19 00:37:10|3078.23|3070.53|3078.23|3070.53|3078.31|3070.61|3077.41|3069.71|38
1650328640000|2022-04-19 00:37:20|3078.44|3070.74|3079.71|3072.01|3079.76|3072.06|3078.41|3070.71|35
1650328650000|2022-04-19 00:37:30|3079.73|3072.03|3079.59|3071.89|3080.03|3072.33|3079.31|3071.61|30
1650328660000|2022-04-19 00:37:40|3079.57|3071.87|3079.48|3071.78|3079.69|3071.99|3079.37|3071.67|24
1650328670000|2022-04-19 00:37:50|3079.57|3071.87|3079.18|3071.48|3080.15|3072.45|3079.06|3071.36|34
1650328680000|2022-04-19 00:38:00|3079.2|3071.5|3077.73|3070.03|3079.33|3071.63|3077.7|3070|34
1650328690000|2022-04-19 00:38:10|3077.9|3070.2|3078.46|3070.76|3078.95|3071.25|3077.35|3069.65|37
1650328700000|2022-04-19 00:38:20|3078.49|3070.79|3078.71|3071.01|3078.86|3071.16|3077.51|3069.81|28
1650328710000|2022-04-19 00:38:30|3078.72|3071.02|3078.84|3071.14|3078.97|3071.27|3078.58|3070.88|27
1650328720000|2022-04-19 00:38:40|3078.83|3071.13|3079.35|3071.65|3079.71|3072.01|3078.82|3071.12|32
1650328730000|2022-04-19 00:38:50|3079.36|3071.66|3079.61|3071.91|3079.62|3071.92|3079.21|3071.51|21
1650328740000|2022-04-19 00:39:00|3079.59|3071.89|3079.81|3072.11|3079.81|3072.11|3079.25|3071.55|22
1650328750000|2022-04-19 00:39:10|3079.77|3072.07|3080.32|3072.62|3080.41|3072.71|3079.77|3072.07|35
1650328760000|2022-04-19 00:39:20|3080.41|3072.71|3079.96|3072.26|3080.41|3072.71|3079.83|3072.13|28
1650328770000|2022-04-19 00:39:30|3079.9|3072.2|3079.41|3071.71|3080.09|3072.39|3079.14|3071.44|35
1650328780000|2022-04-19 00:39:40|3078.95|3071.25|3078.36|3070.66|3079.55|3071.85|3078.36|3070.66|32
1650328790000|2022-04-19 00:39:50|3079.02|3071.32|3077.51|3069.81|3079.34|3071.64|3076.88|3069.18|37
1650328800000|2022-04-19 00:40:00|3077.35|3069.65|3077.57|3069.87|3077.88|3070.18|3076.87|3069.17|30
1650328810000|2022-04-19 00:40:10|3077.61|3069.91|3077.96|3070.26|3077.98|3070.28|3076.89|3069.19|29
1650328820000|2022-04-19 00:40:20|3078.08|3070.38|3077.7|3070|3078.08|3070.38|3077.66|3069.96|32
1650328830000|2022-04-19 00:40:30|3077.76|3070.06|3076.19|3068.49|3077.84|3070.14|3076.06|3068.36|37
1650328840000|2022-04-19 00:40:40|3075.51|3067.81|3075.82|3068.12|3076.25|3068.55|3075.51|3067.81|31
1650328850000|2022-04-19 00:40:50|3075.59|3067.89|3075.12|3067.42|3075.77|3068.07|3074.9|3067.2|28
1650328860000|2022-04-19 00:41:00|3075.04|3067.34|3075.95|3068.25|3076.12|3068.42|3074.95|3067.25|36
1650328870000|2022-04-19 00:41:10|3075.91|3068.21|3075.35|3067.65|3075.91|3068.21|3075.25|3067.55|27
1650328880000|2022-04-19 00:41:20|3075.37|3067.67|3075.15|3067.45|3075.72|3068.02|3074.73|3067.03|24
1650328890000|2022-04-19 00:41:30|3075.02|3067.32|3074.2|3066.5|3075.02|3067.32|3074.2|3066.5|30
1650328900000|2022-04-19 00:41:40|3074.19|3066.49|3073.82|3066.12|3074.44|3066.74|3073.82|3066.12|32
1650328910000|2022-04-19 00:41:50|3073.83|3066.13|3074.02|3066.32|3074.29|3066.59|3073.83|3066.13|24
1650328920000|2022-04-19 00:42:00|3074.04|3066.34|3073.84|3066.14|3074.24|3066.54|3073.81|3066.11|29
1650328930000|2022-04-19 00:42:10|3073.86|3066.16|3074.17|3066.47|3074.35|3066.65|3073.76|3066.06|31
1650328940000|2022-04-19 00:42:20|3074.18|3066.48|3073.99|3066.29|3074.22|3066.52|3073.95|3066.25|28
1650328950000|2022-04-19 00:42:30|3073.98|3066.28|3074.03|3066.33|3074.06|3066.36|3073.68|3065.98|21
1650328960000|2022-04-19 00:42:40|3073.99|3066.29|3073.73|3066.03|3074.03|3066.33|3073.67|3065.97|23
1650328970000|2022-04-19 00:42:50|3073.72|3066.02|3072.91|3065.21|3074.12|3066.42|3072.73|3065.03|28
1650328980000|2022-04-19 00:43:00|3072.94|3065.24|3071.73|3064.03|3072.95|3065.25|3071.7|3064|30
1650328990000|2022-04-19 00:43:10|3071.74|3064.04|3071.64|3063.94|3071.91|3064.21|3071.42|3063.72|30
1650329000000|2022-04-19 00:43:20|3071.51|3063.81|3071.43|3063.73|3071.57|3063.87|3071.28|3063.58|34
1650329010000|2022-04-19 00:43:30|3071.4|3063.7|3071.96|3064.26|3071.96|3064.26|3071.4|3063.7|22
1650329020000|2022-04-19 00:43:40|3072.05|3064.35|3072.88|3065.18|3072.88|3065.18|3071.94|3064.24|32
1650329030000|2022-04-19 00:43:50|3072.73|3065.03|3071.89|3064.19|3072.87|3065.17|3071.79|3064.09|34
1650329040000|2022-04-19 00:44:00|3071.84|3064.14|3071.7|3064|3071.84|3064.14|3071.65|3063.95|25
1650329050000|2022-04-19 00:44:10|3071.78|3064.08|3072.56|3064.86|3072.8|3065.1|3071.64|3063.94|32
1650329060000|2022-04-19 00:44:20|3072.52|3064.82|3072.55|3064.85|3072.74|3065.04|3072.47|3064.77|32
1650329070000|2022-04-19 00:44:30|3072.58|3064.88|3072.66|3064.96|3072.96|3065.26|3072.29|3064.59|34
1650329080000|2022-04-19 00:44:40|3072.58|3064.88|3071.84|3064.14|3072.58|3064.88|3071.51|3063.81|29
1650329090000|2022-04-19 00:44:50|3071.52|3063.82|3070.86|3063.16|3071.96|3064.26|3070.32|3062.62|31
1650329100000|2022-04-19 00:45:00|3070.83|3063.13|3071.25|3063.55|3071.52|3063.82|3070.26|3062.56|32
1650329110000|2022-04-19 00:45:10|3071.56|3063.86|3072.17|3064.47|3072.17|3064.47|3071.11|3063.41|34
1650329120000|2022-04-19 00:45:20|3072.18|3064.48|3072|3064.3|3072.18|3064.48|3071.94|3064.24|17
1650329130000|2022-04-19 00:45:30|3071.96|3064.26|3071.29|3063.59|3071.96|3064.26|3071.19|3063.49|24
1650329140000|2022-04-19 00:45:40|3071.31|3063.61|3071.67|3063.97|3071.78|3064.08|3071.31|3063.61|24
1650329150000|2022-04-19 00:45:50|3071.26|3063.56|3071.2|3063.5|3071.73|3064.03|3070.91|3063.21|32
1650329160000|2022-04-19 00:46:00|3071.22|3063.52|3070.31|3062.61|3071.35|3063.65|3070.01|3062.31|28
1650329170000|2022-04-19 00:46:10|3070.53|3062.83|3070.79|3063.09|3071.14|3063.44|3070.26|3062.56|30
1650329180000|2022-04-19 00:46:20|3070.68|3062.98|3069.88|3062.18|3070.68|3062.98|3069.65|3061.95|22
1650329190000|2022-04-19 00:46:30|3069.89|3062.19|3070.15|3062.45|3070.31|3062.61|3069.89|3062.19|27
1650329200000|2022-04-19 00:46:40|3070.14|3062.44|3070.08|3062.38|3070.26|3062.56|3069.99|3062.29|29
1650329210000|2022-04-19 00:46:50|3070.14|3062.44|3070.05|3062.35|3070.29|3062.59|3069.94|3062.24|27
1650329220000|2022-04-19 00:47:00|3070|3062.3|3069.29|3061.59|3070.23|3062.53|3069.27|3061.57|28
1650329230000|2022-04-19 00:47:10|3069.36|3061.66|3070.22|3062.52|3070.22|3062.52|3069.36|3061.66|21
1650329240000|2022-04-19 00:47:20|3070.24|3062.54|3070.02|3062.32|3070.44|3062.74|3070.02|3062.32|24
1650329250000|2022-04-19 00:47:30|3070.21|3062.51|3068.75|3061.05|3070.21|3062.51|3068.6|3060.9|23
1650329260000|2022-04-19 00:47:40|3068.81|3061.11|3068.87|3061.17|3069.03|3061.33|3068.74|3061.04|27
1650329270000|2022-04-19 00:47:50|3068.81|3061.11|3068.94|3061.24|3069.11|3061.41|3068.66|3060.96|33
1650329280000|2022-04-19 00:48:00|3068.98|3061.28|3068.65|3060.95|3069.07|3061.37|3068.64|3060.94|28
1650329290000|2022-04-19 00:48:10|3068.64|3060.94|3068.43|3060.73|3069.19|3061.49|3068.43|3060.73|35
1650329300000|2022-04-19 00:48:20|3069.02|3061.32|3069.72|3062.02|3069.74|3062.04|3068.13|3060.43|34
1650329310000|2022-04-19 00:48:30|3069.66|3061.96|3069.03|3061.33|3069.71|3062.01|3069.03|3061.33|23
1650329320000|2022-04-19 00:48:40|3069.3|3061.6|3068.55|3060.85|3069.3|3061.6|3067.44|3059.74|34
1650329330000|2022-04-19 00:48:50|3068.57|3060.87|3068.01|3060.31|3068.81|3061.11|3067.63|3059.93|31
1650329340000|2022-04-19 00:49:00|3068.02|3060.32|3067.51|3059.81|3068.68|3060.98|3067.03|3059.33|31
1650329350000|2022-04-19 00:49:10|3067.55|3059.85|3062.32|3054.62|3068.04|3060.34|3062.32|3054.62|40
1650329360000|2022-04-19 00:49:20|3062.35|3054.65|3063.14|3055.44|3063.62|3055.92|3062.35|3054.65|36
1650329370000|2022-04-19 00:49:30|3063.16|3055.46|3062.05|3054.35|3063.46|3055.76|3061.93|3054.23|25
1650329380000|2022-04-19 00:49:40|3061.84|3054.14|3061.75|3054.05|3062.13|3054.43|3061.43|3053.73|32
1650329390000|2022-04-19 00:49:50|3061.77|3054.07|3062.27|3054.57|3062.27|3054.57|3061.55|3053.85|31
1650329400000|2022-04-19 00:50:00|3062.45|3054.75|3062.22|3054.52|3062.8|3055.1|3061.94|3054.24|34
1650329410000|2022-04-19 00:50:10|3062.2|3054.5|3061.21|3053.51|3062.26|3054.56|3061.17|3053.47|34
1650329420000|2022-04-19 00:50:20|3061.23|3053.53|3061.68|3053.98|3061.68|3053.98|3061.21|3053.51|29
1650329430000|2022-04-19 00:50:30|3061.66|3053.96|3061.66|3053.96|3061.68|3053.98|3060.76|3053.06|32
1650329440000|2022-04-19 00:50:40|3061.46|3053.76|3062.43|3054.73|3062.46|3054.76|3061.46|3053.76|27
1650329450000|2022-04-19 00:50:50|3062.16|3054.46|3062.75|3055.05|3062.75|3055.05|3061.94|3054.24|29
1650329460000|2022-04-19 00:51:00|3062.79|3055.09|3064.8|3057.1|3065.23|3057.53|3062.13|3054.43|36
1650329470000|2022-04-19 00:51:10|3064.65|3056.95|3065.84|3058.14|3065.92|3058.22|3064.65|3056.95|25
1650329480000|2022-04-19 00:51:20|3065.9|3058.2|3065.44|3057.74|3066.01|3058.31|3065.02|3057.32|32
1650329490000|2022-04-19 00:51:30|3065.38|3057.68|3064.73|3057.03|3065.38|3057.68|3064.24|3056.54|33
1650329500000|2022-04-19 00:51:40|3064.67|3056.97|3064.94|3057.24|3065.01|3057.31|3064.48|3056.78|31
1650329510000|2022-04-19 00:51:50|3064.9|3057.2|3064.67|3056.97|3064.95|3057.25|3064.37|3056.67|32
1650329520000|2022-04-19 00:52:00|3064.88|3057.18|3066.19|3058.49|3066.2|3058.5|3064.88|3057.18|28
1650329530000|2022-04-19 00:52:10|3066.2|3058.5|3067.47|3059.77|3067.47|3059.77|3066.2|3058.5|22
1650329540000|2022-04-19 00:52:20|3067.49|3059.79|3068.41|3060.71|3068.41|3060.71|3067.49|3059.79|26
1650329550000|2022-04-19 00:52:30|3068.54|3060.84|3068.43|3060.73|3068.54|3060.84|3068.1|3060.4|20
1650329560000|2022-04-19 00:52:40|3068.45|3060.75|3067.52|3059.82|3068.46|3060.76|3067.52|3059.82|23
1650329570000|2022-04-19 00:52:50|3067.38|3059.68|3067.04|3059.34|3067.43|3059.73|3066.85|3059.15|34
1650329580000|2022-04-19 00:53:00|3067.01|3059.31|3067.24|3059.54|3067.46|3059.76|3067.01|3059.31|23
1650329590000|2022-04-19 00:53:10|3067.27|3059.57|3067.25|3059.55|3067.52|3059.82|3067.25|3059.55|31
1650329600000|2022-04-19 00:53:20|3066.99|3059.29|3067.35|3059.65|3067.61|3059.91|3066.97|3059.27|33
1650329610000|2022-04-19 00:53:30|3067.37|3059.67|3067.31|3059.61|3067.49|3059.79|3067.24|3059.54|32
1650329620000|2022-04-19 00:53:40|3067.25|3059.55|3066.95|3059.25|3067.39|3059.69|3066.84|3059.14|26
1650329630000|2022-04-19 00:53:50|3066.88|3059.18|3066.89|3059.19|3067.12|3059.42|3066.64|3058.94|25
1650329640000|2022-04-19 00:54:00|3066.84|3059.14|3066.53|3058.83|3067.37|3059.67|3066.52|3058.82|35
1650329650000|2022-04-19 00:54:10|3066.72|3059.02|3067.22|3059.52|3067.23|3059.53|3066.67|3058.97|33
1650329660000|2022-04-19 00:54:20|3067.32|3059.62|3067.94|3060.24|3068.03|3060.33|3067.32|3059.62|18
1650329670000|2022-04-19 00:54:30|3068|3060.3|3068.01|3060.31|3068.03|3060.33|3067.59|3059.89|27
1650329680000|2022-04-19 00:54:40|3067.93|3060.23|3068|3060.3|3068.36|3060.66|3067.89|3060.19|25
1650329690000|2022-04-19 00:54:50|3067.98|3060.28|3066.73|3059.03|3068.02|3060.32|3066.63|3058.93|28
1650329700000|2022-04-19 00:55:00|3066.84|3059.14|3067.49|3059.79|3067.52|3059.82|3066.56|3058.86|28
1650329710000|2022-04-19 00:55:10|3067.54|3059.84|3067.55|3059.85|3067.55|3059.85|3067.3|3059.6|29
1650329720000|2022-04-19 00:55:20|3067.56|3059.86|3067.58|3059.88|3067.62|3059.92|3067.35|3059.65|12
1650329730000|2022-04-19 00:55:30|3067.48|3059.78|3067.44|3059.74|3067.57|3059.87|3067.39|3059.69|17
1650329740000|2022-04-19 00:55:40|3067.43|3059.73|3067.62|3059.92|3067.97|3060.27|3067.33|3059.63|22
1650329750000|2022-04-19 00:55:50|3067.63|3059.93|3068.48|3060.78|3068.48|3060.78|3067.4|3059.7|35
1650329760000|2022-04-19 00:56:00|3068.33|3060.63|3068.2|3060.5|3068.46|3060.76|3068.18|3060.48|30
1650329770000|2022-04-19 00:56:10|3068.21|3060.51|3068.31|3060.61|3068.67|3060.97|3068.2|3060.5|31
1650329780000|2022-04-19 00:56:20|3068.32|3060.62|3067.57|3059.87|3068.56|3060.86|3067.53|3059.83|25
1650329790000|2022-04-19 00:56:30|3067.62|3059.92|3067.53|3059.83|3067.75|3060.05|3067.32|3059.62|24
1650329800000|2022-04-19 00:56:40|3067.7|3060|3068.71|3061.01|3068.74|3061.04|3067.63|3059.93|35
1650329810000|2022-04-19 00:56:50|3068.69|3060.99|3068.27|3060.57|3068.69|3060.99|3068.04|3060.34|33
1650329820000|2022-04-19 00:57:00|3068.36|3060.66|3066.87|3059.17|3068.36|3060.66|3066.36|3058.66|34
1650329830000|2022-04-19 00:57:10|3066.93|3059.23|3065.51|3057.81|3066.93|3059.23|3065.21|3057.51|36
1650329840000|2022-04-19 00:57:20|3065.5|3057.8|3065.62|3057.92|3065.78|3058.08|3064.61|3056.91|36
1650329850000|2022-04-19 00:57:30|3065.65|3057.95|3065.7|3058|3065.82|3058.12|3065.49|3057.79|30
1650329860000|2022-04-19 00:57:40|3065.89|3058.19|3066.16|3058.46|3066.88|3059.18|3065.62|3057.92|36
1650329870000|2022-04-19 00:57:50|3066.11|3058.41|3065.83|3058.13|3066.21|3058.51|3065.78|3058.08|27
1650329880000|2022-04-19 00:58:00|3066|3058.3|3064.65|3056.95|3066|3058.3|3064.47|3056.77|31
1650329890000|2022-04-19 00:58:10|3064.69|3056.99|3064.81|3057.11|3064.81|3057.11|3064.27|3056.57|32
1650329900000|2022-04-19 00:58:20|3064.78|3057.08|3064.86|3057.16|3065|3057.3|3064.7|3057|29
1650329910000|2022-04-19 00:58:30|3064.91|3057.21|3064.67|3056.97|3064.91|3057.21|3064.25|3056.55|31
1650329920000|2022-04-19 00:58:40|3064.68|3056.98|3065.74|3058.04|3065.82|3058.12|3064.68|3056.98|25
1650329930000|2022-04-19 00:58:50|3065.75|3058.05|3065.74|3058.04|3065.75|3058.05|3065.68|3057.98|11
1650329940000|2022-04-19 00:59:00|3065.75|3058.05|3065.6|3057.9|3065.78|3058.08|3065.6|3057.9|23
1650329950000|2022-04-19 00:59:10|3065.61|3057.91|3066.28|3058.58|3066.29|3058.59|3065.6|3057.9|22
1650329960000|2022-04-19 00:59:20|3066.29|3058.59|3065.22|3057.52|3066.32|3058.62|3065.22|3057.52|30
1650329970000|2022-04-19 00:59:30|3065.31|3057.61|3065.15|3057.45|3065.54|3057.84|3065.14|3057.44|27
1650329980000|2022-04-19 00:59:40|3065.21|3057.51|3064.03|3056.33|3065.21|3057.51|3064.03|3056.33|30
1650329990000|2022-04-19 00:59:50|3064.14|3056.44|3064.33|3056.63|3064.34|3056.64|3064.14|3056.44|14
1650330000000|2022-04-19 01:00:00|3064.32|3056.62|3065.05|3057.35|3065.36|3057.66|3064.11|3056.41|30
1650330010000|2022-04-19 01:00:10|3065.04|3057.34|3065.3|3057.6|3065.42|3057.72|3064.91|3057.21|29
1650330020000|2022-04-19 01:00:20|3065.23|3057.53|3065.44|3057.74|3065.71|3058.01|3065.05|3057.35|32
1650330030000|2022-04-19 01:00:30|3065.46|3057.76|3065.44|3057.74|3065.61|3057.91|3065.38|3057.68|25
1650330040000|2022-04-19 01:00:40|3065.53|3057.83|3065.85|3058.15|3065.85|3058.15|3065.52|3057.82|14
1650330050000|2022-04-19 01:00:50|3065.86|3058.16|3066.42|3058.72|3066.42|3058.72|3065.86|3058.16|24
1650330060000|2022-04-19 01:01:00|3066.41|3058.71|3065.81|3058.11|3066.51|3058.81|3065.17|3057.47|36
1650330070000|2022-04-19 01:01:10|3065.82|3058.12|3065.77|3058.07|3066.3|3058.6|3065.76|3058.06|30
1650330080000|2022-04-19 01:01:20|3065.84|3058.14|3065.5|3057.8|3065.92|3058.22|3065.41|3057.71|24
1650330090000|2022-04-19 01:01:30|3065.43|3057.73|3065.49|3057.79|3065.63|3057.93|3065.33|3057.63|32
1650330100000|2022-04-19 01:01:40|3065.1|3057.4|3064.97|3057.27|3065.16|3057.46|3064.82|3057.12|29
1650330110000|2022-04-19 01:01:50|3065.2|3057.5|3064.6|3056.9|3065.2|3057.5|3064.24|3056.54|32
1650330120000|2022-04-19 01:02:00|3064.62|3056.92|3064.44|3056.74|3064.62|3056.92|3064.24|3056.54|18
1650330130000|2022-04-19 01:02:10|3064.41|3056.71|3064.29|3056.59|3064.44|3056.74|3064.17|3056.47|22
1650330140000|2022-04-19 01:02:20|3064.28|3056.58|3063.45|3055.75|3064.69|3056.99|3063.43|3055.73|36
1650330150000|2022-04-19 01:02:30|3063.46|3055.76|3063.97|3056.27|3063.97|3056.27|3063.46|3055.76|31
1650330160000|2022-04-19 01:02:40|3063.98|3056.28|3064.93|3057.23|3064.93|3057.23|3063.79|3056.09|24
1650330170000|2022-04-19 01:02:50|3064.98|3057.28|3065.42|3057.72|3065.68|3057.98|3064.98|3057.28|31
1650330180000|2022-04-19 01:03:00|3065.44|3057.74|3064.49|3056.79|3065.48|3057.78|3064.23|3056.53|31
1650330190000|2022-04-19 01:03:10|3064.71|3057.01|3065.24|3057.54|3065.45|3057.75|3064.43|3056.73|33
1650330200000|2022-04-19 01:03:20|3065.3|3057.6|3066.53|3058.83|3066.54|3058.84|3065.3|3057.6|27
1650330210000|2022-04-19 01:03:30|3066.52|3058.82|3067.04|3059.34|3067.41|3059.71|3066.27|3058.57|34
1650330220000|2022-04-19 01:03:40|3067.02|3059.32|3068.3|3060.6|3068.3|3060.6|3067.01|3059.31|33
1650330230000|2022-04-19 01:03:50|3068.26|3060.56|3067.59|3059.89|3068.26|3060.56|3066.95|3059.25|30
1650330240000|2022-04-19 01:04:00|3067.48|3059.78|3066.62|3058.92|3067.48|3059.78|3066.61|3058.91|30
1650330250000|2022-04-19 01:04:10|3066.61|3058.91|3066.99|3059.29|3067.28|3059.58|3066.61|3058.91|32
1650330260000|2022-04-19 01:04:20|3067.07|3059.37|3067.14|3059.44|3067.2|3059.5|3067|3059.3|31
1650330270000|2022-04-19 01:04:30|3067.18|3059.48|3067.08|3059.38|3067.22|3059.52|3067|3059.3|27
1650330280000|2022-04-19 01:04:40|3067.06|3059.36|3066.85|3059.15|3067.13|3059.43|3066.68|3058.98|26
1650330290000|2022-04-19 01:04:50|3066.83|3059.13|3066.96|3059.26|3067.03|3059.33|3066.74|3059.04|32
1650330300000|2022-04-19 01:05:00|3066.97|3059.27|3066.9|3059.2|3067.77|3060.07|3066.81|3059.11|25
1650330310000|2022-04-19 01:05:10|3066.87|3059.17|3066.66|3058.96|3066.93|3059.23|3066.66|3058.96|31
1650330320000|2022-04-19 01:05:20|3066.67|3058.97|3066.73|3059.03|3067.01|3059.31|3066.66|3058.96|18
1650330330000|2022-04-19 01:05:30|3066.52|3058.82|3064.64|3056.94|3066.52|3058.82|3064.44|3056.74|31
1650330340000|2022-04-19 01:05:40|3064.5|3056.8|3065.23|3057.53|3065.31|3057.61|3064.5|3056.8|32
1650330350000|2022-04-19 01:05:50|3065.18|3057.48|3065.75|3058.05|3065.78|3058.08|3065.1|3057.4|33
1650330360000|2022-04-19 01:06:00|3065.74|3058.04|3064.25|3056.55|3065.75|3058.05|3064.06|3056.36|33
1650330370000|2022-04-19 01:06:10|3064.2|3056.5|3064.17|3056.47|3065|3057.3|3063.97|3056.27|25
1650330380000|2022-04-19 01:06:20|3064.16|3056.46|3064.31|3056.61|3064.5|3056.8|3064|3056.3|27
1650330390000|2022-04-19 01:06:30|3064.32|3056.62|3064.14|3056.44|3064.37|3056.67|3063.52|3055.82|30
1650330400000|2022-04-19 01:06:40|3064.25|3056.55|3064.81|3057.11|3064.81|3057.11|3064.25|3056.55|27
1650330410000|2022-04-19 01:06:50|3064.68|3056.98|3065.45|3057.75|3065.61|3057.91|3064.64|3056.94|25
1650330420000|2022-04-19 01:07:00|3065.5|3057.8|3065.26|3057.56|3065.56|3057.86|3064.97|3057.27|36
1650330430000|2022-04-19 01:07:10|3065.27|3057.57|3065.4|3057.7|3065.4|3057.7|3065.15|3057.45|11
1650330440000|2022-04-19 01:07:20|3065.37|3057.67|3064.88|3057.18|3065.37|3057.67|3064.88|3057.18|31
1650330450000|2022-04-19 01:07:30|3064.85|3057.15|3065.33|3057.63|3065.97|3058.27|3064.85|3057.15|25
1650330460000|2022-04-19 01:07:40|3065.28|3057.58|3065.21|3057.51|3065.41|3057.71|3065.1|3057.4|31
1650330470000|2022-04-19 01:07:50|3065.22|3057.52|3065.33|3057.63|3065.48|3057.78|3065.16|3057.46|23
1650330480000|2022-04-19 01:08:00|3065.26|3057.56|3065.26|3057.56|3065.39|3057.69|3064.79|3057.09|26
1650330490000|2022-04-19 01:08:10|3065.36|3057.66|3065.32|3057.62|3065.42|3057.72|3065.24|3057.54|17
1650330500000|2022-04-19 01:08:20|3065.34|3057.64|3065.19|3057.49|3065.36|3057.66|3064.95|3057.25|25
1650330510000|2022-04-19 01:08:30|3065.17|3057.47|3064.46|3056.76|3065.17|3057.47|3064.45|3056.75|28
1650330520000|2022-04-19 01:08:40|3064.49|3056.79|3065.22|3057.52|3065.22|3057.52|3064.49|3056.79|13
1650330530000|2022-04-19 01:08:50|3065.24|3057.54|3065.87|3058.17|3065.91|3058.21|3065.09|3057.39|20
1650330540000|2022-04-19 01:09:00|3065.89|3058.19|3065.3|3057.6|3065.95|3058.25|3065.26|3057.56|17
1650330550000|2022-04-19 01:09:10|3065.31|3057.61|3065.29|3057.59|3065.32|3057.62|3065.23|3057.53|10
1650330560000|2022-04-19 01:09:20|3065.26|3057.56|3065.96|3058.26|3066|3058.3|3065.26|3057.56|30
1650330570000|2022-04-19 01:09:30|3065.8|3058.1|3065.87|3058.17|3066.07|3058.37|3065.8|3058.1|25
1650330580000|2022-04-19 01:09:40|3065.83|3058.13|3065.93|3058.23|3066.08|3058.38|3065.71|3058.01|32
1650330590000|2022-04-19 01:09:50|3065.84|3058.14|3067.33|3059.63|3067.5|3059.8|3065.84|3058.14|34
1650330600000|2022-04-19 01:10:00|3067.37|3059.67|3068.19|3060.49|3068.19|3060.49|3067.24|3059.54|27
1650330610000|2022-04-19 01:10:10|3068.17|3060.47|3068.45|3060.75|3068.45|3060.75|3067.84|3060.14|36
1650330620000|2022-04-19 01:10:20|3068.56|3060.86|3067.83|3060.13|3068.56|3060.86|3067.79|3060.09|32
1650330630000|2022-04-19 01:10:30|3068.05|3060.35|3068.17|3060.47|3068.24|3060.54|3067.99|3060.29|27
1650330640000|2022-04-19 01:10:40|3068.16|3060.46|3069.03|3061.33|3069.17|3061.47|3068.11|3060.41|24
1650330650000|2022-04-19 01:10:50|3068.92|3061.22|3070.22|3062.52|3070.68|3062.98|3068.92|3061.22|29
1650330660000|2022-04-19 01:11:00|3070.33|3062.63|3069.91|3062.21|3070.49|3062.79|3069.78|3062.08|27
1650330670000|2022-04-19 01:11:10|3069.86|3062.16|3068.68|3060.98|3069.98|3062.28|3068.6|3060.9|35
1650330680000|2022-04-19 01:11:20|3068.69|3060.99|3068.66|3060.96|3069.16|3061.46|3068.6|3060.9|22
1650330690000|2022-04-19 01:11:30|3068.75|3061.05|3067.96|3060.26|3069.06|3061.36|3067.96|3060.26|27
1650330700000|2022-04-19 01:11:40|3067.47|3059.77|3066.8|3059.1|3067.72|3060.02|3066.45|3058.75|34
1650330710000|2022-04-19 01:11:50|3066.85|3059.15|3066.58|3058.88|3066.85|3059.15|3066.32|3058.62|32
1650330720000|2022-04-19 01:12:00|3066.68|3058.98|3067.56|3059.86|3067.71|3060.01|3066.68|3058.98|27
1650330730000|2022-04-19 01:12:10|3067.55|3059.85|3068.38|3060.68|3068.39|3060.69|3067.55|3059.85|32
1650330740000|2022-04-19 01:12:20|3068.41|3060.71|3068.79|3061.09|3068.86|3061.16|3068.41|3060.71|26
1650330750000|2022-04-19 01:12:30|3068.82|3061.12|3068.86|3061.16|3068.87|3061.17|3068.69|3060.99|26
1650330760000|2022-04-19 01:12:40|3068.87|3061.17|3068.79|3061.09|3068.89|3061.19|3068.66|3060.96|24
1650330770000|2022-04-19 01:12:50|3068.8|3061.1|3069.57|3061.87|3069.57|3061.87|3068.79|3061.09|20
1650330780000|2022-04-19 01:13:00|3069.58|3061.88|3070.03|3062.33|3070.19|3062.49|3069.35|3061.65|30
1650330790000|2022-04-19 01:13:10|3070.06|3062.36|3069.39|3061.69|3070.06|3062.36|3069.36|3061.66|28
1650330800000|2022-04-19 01:13:20|3069.75|3062.05|3070.57|3062.87|3070.57|3062.87|3069.38|3061.68|23
1650330810000|2022-04-19 01:13:30|3070.47|3062.77|3070.69|3062.99|3070.69|3062.99|3070.1|3062.4|32
1650330820000|2022-04-19 01:13:40|3070.51|3062.81|3069.51|3061.81|3070.56|3062.86|3069.51|3061.81|31
1650330830000|2022-04-19 01:13:50|3069.48|3061.78|3071.09|3063.39|3071.51|3063.81|3069.46|3061.76|32
1650330840000|2022-04-19 01:14:00|3071.04|3063.34|3069.95|3062.25|3071.41|3063.71|3069.77|3062.07|33
1650330850000|2022-04-19 01:14:10|3069.97|3062.27|3070.68|3062.98|3070.92|3063.22|3069.97|3062.27|30
1650330860000|2022-04-19 01:14:20|3070.67|3062.97|3070.75|3063.05|3070.96|3063.26|3070.49|3062.79|29
1650330870000|2022-04-19 01:14:30|3070.79|3063.09|3070.02|3062.32|3071.08|3063.38|3069.94|3062.24|24
1650330880000|2022-04-19 01:14:40|3070.11|3062.41|3069.47|3061.77|3070.64|3062.94|3069.29|3061.59|31
1650330890000|2022-04-19 01:14:50|3069.48|3061.78|3069.66|3061.96|3069.99|3062.29|3069.41|3061.71|30
1650330900000|2022-04-19 01:15:00|3069.7|3062|3071.17|3063.47|3071.17|3063.47|3069.67|3061.97|33
1650330910000|2022-04-19 01:15:10|3071.19|3063.49|3070.28|3062.58|3071.23|3063.53|3070.18|3062.48|32
1650330920000|2022-04-19 01:15:20|3070.24|3062.54|3069.79|3062.09|3070.24|3062.54|3069.79|3062.09|18
1650330930000|2022-04-19 01:15:30|3069.78|3062.08|3069.34|3061.64|3069.78|3062.08|3069.26|3061.56|24
1650330940000|2022-04-19 01:15:40|3069.35|3061.65|3069.6|3061.9|3069.66|3061.96|3069.24|3061.54|33
1650330950000|2022-04-19 01:15:50|3069.62|3061.92|3069.78|3062.08|3069.97|3062.27|3069.6|3061.9|15
1650330960000|2022-04-19 01:16:00|3069.76|3062.06|3069.77|3062.07|3069.83|3062.13|3069.43|3061.73|24
1650330970000|2022-04-19 01:16:10|3069.76|3062.06|3068.98|3061.28|3069.83|3062.13|3068.96|3061.26|17
1650330980000|2022-04-19 01:16:20|3068.99|3061.29|3068.9|3061.2|3069.29|3061.59|3068.42|3060.72|20
1650330990000|2022-04-19 01:16:30|3068.89|3061.19|3068.41|3060.71|3069.27|3061.57|3068.35|3060.65|21
1650331000000|2022-04-19 01:16:40|3068.3|3060.6|3068.09|3060.39|3068.47|3060.77|3067.83|3060.13|35
1650331010000|2022-04-19 01:16:50|3067.95|3060.25|3068.04|3060.34|3068.04|3060.34|3067.66|3059.96|28
1650331020000|2022-04-19 01:17:00|3068.09|3060.39|3068.45|3060.75|3068.45|3060.75|3067.81|3060.11|30
1650331030000|2022-04-19 01:17:10|3068.25|3060.55|3068.1|3060.4|3068.56|3060.86|3067.95|3060.25|22
1650331040000|2022-04-19 01:17:20|3067.92|3060.22|3068.01|3060.31|3068.07|3060.37|3067.89|3060.19|27
1650331050000|2022-04-19 01:17:30|3068|3060.3|3068.07|3060.37|3068.07|3060.37|3067.89|3060.19|21
1650331060000|2022-04-19 01:17:40|3068.13|3060.43|3068.66|3060.96|3068.71|3061.01|3068.13|3060.43|26
1650331070000|2022-04-19 01:17:50|3068.7|3061|3068.5|3060.8|3068.78|3061.08|3068.43|3060.73|15
1650331080000|2022-04-19 01:18:00|3068.46|3060.76|3068.61|3060.91|3068.65|3060.95|3068.45|3060.75|18
1650331090000|2022-04-19 01:18:10|3068.63|3060.93|3069.45|3061.75|3069.46|3061.76|3068.63|3060.93|17
1650331100000|2022-04-19 01:18:20|3069.46|3061.76|3069.27|3061.57|3069.64|3061.94|3068.99|3061.29|18
1650331110000|2022-04-19 01:18:30|3069.28|3061.58|3069.61|3061.91|3069.61|3061.91|3069.27|3061.57|12
1650331120000|2022-04-19 01:18:40|3069.62|3061.92|3069.74|3062.04|3069.87|3062.17|3069.62|3061.92|11
1650331130000|2022-04-19 01:18:50|3069.73|3062.03|3069.55|3061.85|3069.82|3062.12|3069.55|3061.85|6
1650331140000|2022-04-19 01:19:00|3069.54|3061.84|3069.27|3061.57|3069.54|3061.84|3069.09|3061.39|21
1650331150000|2022-04-19 01:19:10|3069.36|3061.66|3068.63|3060.93|3069.42|3061.72|3068.63|3060.93|14
1650331160000|2022-04-19 01:19:20|3068.45|3060.75|3065.82|3058.12|3068.45|3060.75|3065.82|3058.12|30
1650331170000|2022-04-19 01:19:30|3065.95|3058.25|3065.87|3058.17|3066.2|3058.5|3065.74|3058.04|31
1650331180000|2022-04-19 01:19:40|3065.83|3058.13|3065.03|3057.33|3066.33|3058.63|3064.97|3057.27|38
1650331190000|2022-04-19 01:19:50|3065.06|3057.36|3064.86|3057.16|3065.1|3057.4|3064.81|3057.11|24
1650331200000|2022-04-19 01:20:00|3064.9|3057.2|3064.84|3057.14|3065.07|3057.37|3064.55|3056.85|38
1650331210000|2022-04-19 01:20:10|3064.99|3057.29|3064.86|3057.16|3065.44|3057.74|3064.82|3057.12|32
1650331220000|2022-04-19 01:20:20|3064.85|3057.15|3064.92|3057.22|3065.12|3057.42|3064.84|3057.14|30
1650331230000|2022-04-19 01:20:30|3064.91|3057.21|3065.58|3057.88|3065.8|3058.1|3064.91|3057.21|32
1650331240000|2022-04-19 01:20:40|3065.57|3057.87|3065.64|3057.94|3065.73|3058.03|3065.48|3057.78|24
1650331250000|2022-04-19 01:20:50|3065.65|3057.95|3065.67|3057.97|3065.83|3058.13|3065.59|3057.89|27
1650331260000|2022-04-19 01:21:00|3065.69|3057.99|3065.34|3057.64|3065.72|3058.02|3065.28|3057.58|30
1650331270000|2022-04-19 01:21:10|3065.33|3057.63|3065.53|3057.83|3065.86|3058.16|3065.28|3057.58|25
1650331280000|2022-04-19 01:21:20|3065.54|3057.84|3066.04|3058.34|3066.07|3058.37|3065.54|3057.84|30
1650331290000|2022-04-19 01:21:30|3066.05|3058.35|3066.43|3058.73|3066.76|3059.06|3065.92|3058.22|28
1650331300000|2022-04-19 01:21:40|3066.45|3058.75|3066.64|3058.94|3066.96|3059.26|3066.29|3058.59|26
1650331310000|2022-04-19 01:21:50|3066.88|3059.18|3066.78|3059.08|3067|3059.3|3066.62|3058.92|28
1650331320000|2022-04-19 01:22:00|3066.71|3059.01|3066.85|3059.15|3067.08|3059.38|3066.38|3058.68|33
1650331330000|2022-04-19 01:22:10|3066.88|3059.18|3066|3058.3|3066.92|3059.22|3065.77|3058.07|27
1650331340000|2022-04-19 01:22:20|3065.94|3058.24|3065.96|3058.26|3066.08|3058.38|3065.81|3058.11|27
1650331350000|2022-04-19 01:22:30|3065.97|3058.27|3065.63|3057.93|3065.97|3058.27|3065.61|3057.91|20
1650331360000|2022-04-19 01:22:40|3065.65|3057.95|3065.91|3058.21|3065.91|3058.21|3065.58|3057.88|29
1650331370000|2022-04-19 01:22:50|3065.88|3058.18|3065.97|3058.27|3065.97|3058.27|3065.88|3058.18|15
1650331380000|2022-04-19 01:23:00|3065.98|3058.28|3065.99|3058.29|3066.05|3058.35|3065.78|3058.08|21
1650331390000|2022-04-19 01:23:10|3066.03|3058.33|3065.99|3058.29|3067.01|3059.31|3065.81|3058.11|35
1650331400000|2022-04-19 01:23:20|3065.92|3058.22|3066.33|3058.63|3066.36|3058.66|3065.86|3058.16|28
1650331410000|2022-04-19 01:23:30|3066.32|3058.62|3066.15|3058.45|3066.32|3058.62|3065.98|3058.28|24
1650331420000|2022-04-19 01:23:40|3065.88|3058.18|3065.67|3057.97|3065.91|3058.21|3065.6|3057.9|11
1650331430000|2022-04-19 01:23:50|3065.74|3058.04|3065.49|3057.79|3065.84|3058.14|3065.49|3057.79|19
1650331440000|2022-04-19 01:24:00|3065.63|3057.93|3065.54|3057.84|3065.76|3058.06|3065.33|3057.63|29
1650331450000|2022-04-19 01:24:10|3065.53|3057.83|3066.14|3058.44|3066.67|3058.97|3065.46|3057.76|35
1650331460000|2022-04-19 01:24:20|3066.16|3058.46|3066.44|3058.74|3066.66|3058.96|3066.02|3058.32|29
1650331470000|2022-04-19 01:24:30|3066.56|3058.86|3066.41|3058.71|3066.56|3058.86|3066.21|3058.51|14
1650331480000|2022-04-19 01:24:40|3066.66|3058.96|3067.08|3059.38|3067.11|3059.41|3066.43|3058.73|18
1650331490000|2022-04-19 01:24:50|3067.36|3059.66|3067.42|3059.72|3067.42|3059.72|3067.14|3059.44|19
1650331500000|2022-04-19 01:25:00|3067.43|3059.73|3066.5|3058.8|3068.21|3060.51|3065.96|3058.26|29
1650331510000|2022-04-19 01:25:10|3066.44|3058.74|3066.22|3058.52|3066.57|3058.87|3065.96|3058.26|33
1650331520000|2022-04-19 01:25:20|3066|3058.3|3065.91|3058.21|3066.14|3058.44|3065.78|3058.08|32
1650331530000|2022-04-19 01:25:30|3065.89|3058.19|3066.29|3058.59|3066.29|3058.59|3065.82|3058.12|28
1650331540000|2022-04-19 01:25:40|3066.47|3058.77|3068.39|3060.69|3068.64|3060.94|3066.47|3058.77|39
1650331550000|2022-04-19 01:25:50|3068.53|3060.83|3068.15|3060.45|3068.57|3060.87|3067.74|3060.04|29
1650331560000|2022-04-19 01:26:00|3067.93|3060.23|3068.03|3060.33|3068.57|3060.87|3067.9|3060.2|17
1650331570000|2022-04-19 01:26:10|3068.52|3060.82|3067.36|3059.66|3068.52|3060.82|3066.59|3058.89|33
1650331580000|2022-04-19 01:26:20|3067.41|3059.71|3067.75|3060.05|3067.85|3060.15|3067.41|3059.71|27
1650331590000|2022-04-19 01:26:30|3067.74|3060.04|3068.4|3060.7|3068.58|3060.88|3067.74|3060.04|33
1650331600000|2022-04-19 01:26:40|3068.39|3060.69|3068.38|3060.68|3068.62|3060.92|3068.31|3060.61|28
1650331610000|2022-04-19 01:26:50|3068.46|3060.76|3068.49|3060.79|3068.49|3060.79|3068.2|3060.5|21
1650331620000|2022-04-19 01:27:00|3068.48|3060.78|3067.69|3059.99|3068.82|3061.12|3067.6|3059.9|31
1650331630000|2022-04-19 01:27:10|3067.68|3059.98|3068.33|3060.63|3068.35|3060.65|3067.3|3059.6|31
1650331640000|2022-04-19 01:27:20|3068.32|3060.62|3068.68|3060.98|3068.74|3061.04|3068.32|3060.62|30
1650331650000|2022-04-19 01:27:30|3068.6|3060.9|3068.54|3060.84|3068.7|3061|3068.22|3060.52|32
1650331660000|2022-04-19 01:27:40|3068.57|3060.87|3068.26|3060.56|3068.58|3060.88|3068.24|3060.54|31
1650331670000|2022-04-19 01:27:50|3068.2|3060.5|3067.07|3059.37|3068.45|3060.75|3067.07|3059.37|29
1650331680000|2022-04-19 01:28:00|3067.04|3059.34|3066.83|3059.13|3067.04|3059.34|3066.73|3059.03|30
1650331690000|2022-04-19 01:28:10|3066.84|3059.14|3066.97|3059.27|3067.09|3059.39|3066.83|3059.13|30
1650331700000|2022-04-19 01:28:20|3066.94|3059.24|3067.1|3059.4|3067.18|3059.48|3066.94|3059.24|21
1650331710000|2022-04-19 01:28:30|3067.04|3059.34|3067.19|3059.49|3067.19|3059.49|3066.85|3059.15|23
1650331720000|2022-04-19 01:28:40|3067.35|3059.65|3067.15|3059.45|3067.35|3059.65|3067.15|3059.45|22
1650331730000|2022-04-19 01:28:50|3067.13|3059.43|3067.1|3059.4|3067.16|3059.46|3067.05|3059.35|25
1650331740000|2022-04-19 01:29:00|3067.12|3059.42|3067.01|3059.31|3067.16|3059.46|3067.01|3059.31|21
1650331750000|2022-04-19 01:29:10|3067.05|3059.35|3067.16|3059.46|3067.17|3059.47|3067|3059.3|26
1650331760000|2022-04-19 01:29:20|3067.19|3059.49|3067.14|3059.44|3068.09|3060.39|3067.14|3059.44|26
1650331770000|2022-04-19 01:29:30|3067.15|3059.45|3067.62|3059.92|3067.79|3060.09|3067.04|3059.34|24
1650331780000|2022-04-19 01:29:40|3067.61|3059.91|3068.09|3060.39|3068.09|3060.39|3067.45|3059.75|23
1650331790000|2022-04-19 01:29:50|3068.11|3060.41|3068.02|3060.32|3068.23|3060.53|3068.02|3060.32|23
1650331800000|2022-04-19 01:30:00|3067.99|3060.29|3068.82|3061.12|3069.2|3061.5|3067.99|3060.29|27
1650331810000|2022-04-19 01:30:10|3069.09|3061.39|3069.36|3061.66|3069.55|3061.85|3069.09|3061.39|19
1650331820000|2022-04-19 01:30:20|3069.59|3061.89|3069.82|3062.12|3070.1|3062.4|3069.47|3061.77|29
1650331830000|2022-04-19 01:30:30|3069.8|3062.1|3068.52|3060.82|3069.8|3062.1|3068.4|3060.7|31
1650331840000|2022-04-19 01:30:40|3068.53|3060.83|3068.44|3060.74|3068.62|3060.92|3068.4|3060.7|29
1650331850000|2022-04-19 01:30:50|3068.42|3060.72|3068.31|3060.61|3068.52|3060.82|3068.12|3060.42|21
1650331860000|2022-04-19 01:31:00|3068.33|3060.63|3068.65|3060.95|3068.88|3061.18|3068.26|3060.56|22
1650331870000|2022-04-19 01:31:10|3068.64|3060.94|3069.99|3062.29|3070.01|3062.31|3068.6|3060.9|34
1650331880000|2022-04-19 01:31:20|3070.06|3062.36|3070.13|3062.43|3070.15|3062.45|3069.83|3062.13|21
1650331890000|2022-04-19 01:31:30|3070.09|3062.39|3069.94|3062.24|3070.11|3062.41|3069.83|3062.13|17
1650331900000|2022-04-19 01:31:40|3069.93|3062.23|3068.59|3060.89|3070.08|3062.38|3068.59|3060.89|24
1650331910000|2022-04-19 01:31:50|3068.56|3060.86|3068.56|3060.86|3068.74|3061.04|3068.45|3060.75|30
1650331920000|2022-04-19 01:32:00|3068.5|3060.8|3069.31|3061.61|3069.31|3061.61|3068.32|3060.62|24
1650331930000|2022-04-19 01:32:10|3069.34|3061.64|3069.05|3061.35|3069.34|3061.64|3068.93|3061.23|21
1650331940000|2022-04-19 01:32:20|3068.99|3061.29|3068.99|3061.29|3069.24|3061.54|3068.94|3061.24|32
1650331950000|2022-04-19 01:32:30|3069.01|3061.31|3068.84|3061.14|3069.01|3061.31|3068.57|3060.87|30
1650331960000|2022-04-19 01:32:40|3068.87|3061.17|3068.89|3061.19|3068.9|3061.2|3068.78|3061.08|18
1650331970000|2022-04-19 01:32:50|3068.99|3061.29|3069.18|3061.48|3069.46|3061.76|3068.9|3061.2|23
1650331980000|2022-04-19 01:33:00|3069.2|3061.5|3069.1|3061.4|3069.22|3061.52|3068.82|3061.12|29
1650331990000|2022-04-19 01:33:10|3069.11|3061.41|3069.13|3061.43|3069.22|3061.52|3069.06|3061.36|17
1650332000000|2022-04-19 01:33:20|3069.06|3061.36|3069.11|3061.41|3069.24|3061.54|3069.06|3061.36|22
1650332010000|2022-04-19 01:33:30|3069.12|3061.42|3069.1|3061.4|3069.14|3061.44|3068.99|3061.29|30
1650332020000|2022-04-19 01:33:40|3069.09|3061.39|3069.1|3061.4|3069.11|3061.41|3068.99|3061.29|20
1650332030000|2022-04-19 01:33:50|3069.04|3061.34|3069.03|3061.33|3069.14|3061.44|3068.89|3061.19|25
1650332040000|2022-04-19 01:34:00|3069.02|3061.32|3069.08|3061.38|3069.22|3061.52|3068.99|3061.29|23
1650332050000|2022-04-19 01:34:10|3069.06|3061.36|3068.71|3061.01|3069.06|3061.36|3068.6|3060.9|26
1650332060000|2022-04-19 01:34:20|3068.8|3061.1|3067.86|3060.16|3068.8|3061.1|3067.83|3060.13|28
1650332070000|2022-04-19 01:34:30|3067.85|3060.15|3067.74|3060.04|3067.95|3060.25|3067.73|3060.03|34
1650332080000|2022-04-19 01:34:40|3067.79|3060.09|3068.11|3060.41|3068.14|3060.44|3067.73|3060.03|33
1650332090000|2022-04-19 01:34:50|3067.75|3060.05|3067.34|3059.64|3067.75|3060.05|3067.34|3059.64|18
1650332100000|2022-04-19 01:35:00|3067.33|3059.63|3066.91|3059.21|3067.4|3059.7|3066.88|3059.18|27
1650332110000|2022-04-19 01:35:10|3066.97|3059.27|3066.7|3059|3066.97|3059.27|3066.61|3058.91|20
1650332120000|2022-04-19 01:35:20|3066.69|3058.99|3066.64|3058.94|3066.69|3058.99|3066.63|3058.93|4
1650332130000|2022-04-19 01:35:30|3066.67|3058.97|3066.79|3059.09|3066.88|3059.18|3066.67|3058.97|19
1650332140000|2022-04-19 01:35:40|3066.8|3059.1|3067.13|3059.43|3067.13|3059.43|3066.53|3058.83|22
1650332150000|2022-04-19 01:35:50|3066.77|3059.07|3066.88|3059.18|3067.56|3059.86|3066.77|3059.07|31
1650332160000|2022-04-19 01:36:00|3066.79|3059.09|3067.74|3060.04|3067.76|3060.06|3066.79|3059.09|33
1650332170000|2022-04-19 01:36:10|3067.55|3059.85|3067.23|3059.53|3067.68|3059.98|3067.19|3059.49|29
1650332180000|2022-04-19 01:36:20|3067.22|3059.52|3067.15|3059.45|3067.32|3059.62|3067.15|3059.45|31
1650332190000|2022-04-19 01:36:30|3067.16|3059.46|3067.16|3059.46|3067.28|3059.58|3067.06|3059.36|32
1650332200000|2022-04-19 01:36:40|3067.18|3059.48|3067.09|3059.39|3067.24|3059.54|3067.03|3059.33|30
1650332210000|2022-04-19 01:36:50|3067.1|3059.4|3066.81|3059.11|3067.15|3059.45|3066.81|3059.11|24
1650332220000|2022-04-19 01:37:00|3066.79|3059.09|3066.53|3058.83|3067.11|3059.41|3066.3|3058.6|28
1650332230000|2022-04-19 01:37:10|3066.39|3058.69|3065.53|3057.83|3066.44|3058.74|3065.12|3057.42|35
1650332240000|2022-04-19 01:37:20|3065.25|3057.55|3065.26|3057.56|3065.34|3057.64|3065.04|3057.34|31
1650332250000|2022-04-19 01:37:30|3065.29|3057.59|3064.98|3057.28|3065.56|3057.86|3064.9|3057.2|27
1650332260000|2022-04-19 01:37:40|3065|3057.3|3064.97|3057.27|3065.03|3057.33|3064.96|3057.26|15
1650332270000|2022-04-19 01:37:50|3065.01|3057.31|3064.92|3057.22|3065.04|3057.34|3064.91|3057.21|13
1650332280000|2022-04-19 01:38:00|3064.93|3057.23|3065.17|3057.47|3065.28|3057.58|3064.65|3056.95|10
1650332290000|2022-04-19 01:38:10|3065.2|3057.5|3064.84|3057.14|3065.28|3057.58|3064.79|3057.09|28
1650332300000|2022-04-19 01:38:20|3064.94|3057.24|3064.89|3057.19|3065.95|3058.25|3064.64|3056.94|27
1650332310000|2022-04-19 01:38:30|3065.11|3057.41|3065.08|3057.38|3065.2|3057.5|3064.87|3057.17|26
1650332320000|2022-04-19 01:38:40|3065.11|3057.41|3063.77|3056.07|3065.5|3057.8|3063.62|3055.92|27
1650332330000|2022-04-19 01:38:50|3063.87|3056.17|3064.09|3056.39|3064.58|3056.88|3063.53|3055.83|28
1650332340000|2022-04-19 01:39:00|3063.06|3055.36|3063.57|3055.87|3064.79|3057.09|3063.06|3055.36|29
1650332350000|2022-04-19 01:39:10|3063.61|3055.91|3062.4|3054.7|3064.38|3056.68|3062.29|3054.59|24
1650332360000|2022-04-19 01:39:20|3062.42|3054.72|3061.55|3053.85|3063.56|3055.86|3061.55|3053.85|27
1650332370000|2022-04-19 01:39:30|3061.57|3053.87|3062.4|3054.7|3062.65|3054.95|3061.34|3053.64|31
1650332380000|2022-04-19 01:39:40|3062.37|3054.67|3062.86|3055.16|3063.13|3055.43|3062.3|3054.6|27
1650332390000|2022-04-19 01:39:50|3062.87|3055.17|3062.76|3055.06|3063.07|3055.37|3062.48|3054.78|35
1650332400000|2022-04-19 01:40:00|3062.83|3055.13|3062.72|3055.02|3063.58|3055.88|3061.91|3054.21|30
1650332410000|2022-04-19 01:40:10|3062.77|3055.07|3062.48|3054.78|3062.89|3055.19|3062.03|3054.33|36
1650332420000|2022-04-19 01:40:20|3063.25|3055.55|3063.31|3055.61|3063.57|3055.87|3062.88|3055.18|34
1650332430000|2022-04-19 01:40:30|3063.29|3055.59|3063.92|3056.22|3063.96|3056.26|3063.29|3055.59|30
1650332440000|2022-04-19 01:40:40|3063.77|3056.07|3063.55|3055.85|3063.98|3056.28|3063.38|3055.68|35
1650332450000|2022-04-19 01:40:50|3063.65|3055.95|3063.19|3055.49|3063.66|3055.96|3063.16|3055.46|28
1650332460000|2022-04-19 01:41:00|3063.2|3055.5|3063.59|3055.89|3063.68|3055.98|3063.15|3055.45|35
1650332470000|2022-04-19 01:41:10|3063.62|3055.92|3063.8|3056.1|3064.1|3056.4|3063.38|3055.68|33
1650332480000|2022-04-19 01:41:20|3063.81|3056.11|3064.09|3056.39|3064.24|3056.54|3063.81|3056.11|28
1650332490000|2022-04-19 01:41:30|3064.1|3056.4|3065.04|3057.34|3065.05|3057.35|3064.1|3056.4|21
1650332500000|2022-04-19 01:41:40|3065.1|3057.4|3065.01|3057.31|3065.1|3057.4|3064.97|3057.27|19
1650332510000|2022-04-19 01:41:50|3065.09|3057.39|3064.95|3057.25|3065.41|3057.71|3064.95|3057.25|31
1650332520000|2022-04-19 01:42:00|3064.94|3057.24|3065.17|3057.47|3065.26|3057.56|3064.82|3057.12|23
1650332530000|2022-04-19 01:42:10|3065.16|3057.46|3066.73|3059.03|3066.76|3059.06|3064.92|3057.22|26
1650332540000|2022-04-19 01:42:20|3066.7|3059|3067.19|3059.49|3067.31|3059.61|3066.57|3058.87|29
1650332550000|2022-04-19 01:42:30|3067.22|3059.52|3067.24|3059.54|3067.33|3059.63|3067.05|3059.35|19
1650332560000|2022-04-19 01:42:40|3067.33|3059.63|3066.67|3058.97|3067.39|3059.69|3066.67|3058.97|32
1650332570000|2022-04-19 01:42:50|3066.71|3059.01|3065.98|3058.28|3066.95|3059.25|3065.81|3058.11|29
1650332580000|2022-04-19 01:43:00|3065.81|3058.11|3066.57|3058.87|3066.99|3059.29|3065.44|3057.74|32
1650332590000|2022-04-19 01:43:10|3066.56|3058.86|3066.56|3058.86|3066.75|3059.05|3066.36|3058.66|27
1650332600000|2022-04-19 01:43:20|3066.62|3058.92|3066.73|3059.03|3066.73|3059.03|3066.56|3058.86|25
1650332610000|2022-04-19 01:43:30|3066.61|3058.91|3066.61|3058.91|3066.73|3059.03|3066.12|3058.42|23
1650332620000|2022-04-19 01:43:40|3066.19|3058.49|3065.35|3057.65|3066.73|3059.03|3065.33|3057.63|20
1650332630000|2022-04-19 01:43:50|3065.42|3057.72|3065.85|3058.15|3065.97|3058.27|3065.33|3057.63|19
1650332640000|2022-04-19 01:44:00|3065.93|3058.23|3065.32|3057.62|3066.04|3058.34|3065.32|3057.62|16
1650332650000|2022-04-19 01:44:10|3065.97|3058.27|3065.77|3058.07|3066.03|3058.33|3065.33|3057.63|22
1650332660000|2022-04-19 01:44:20|3065.51|3057.81|3066.57|3058.87|3066.57|3058.87|3065.43|3057.73|21
1650332670000|2022-04-19 01:44:30|3066.58|3058.88|3066.36|3058.66|3066.6|3058.9|3066.27|3058.57|17
1650332680000|2022-04-19 01:44:40|3066.23|3058.53|3066.6|3058.9|3066.6|3058.9|3066.13|3058.43|28
1650332690000|2022-04-19 01:44:50|3066.46|3058.76|3066.49|3058.79|3066.49|3058.79|3066.13|3058.43|26
1650332700000|2022-04-19 01:45:00|3066.5|3058.8|3066.73|3059.03|3066.94|3059.24|3066.16|3058.46|33
1650332710000|2022-04-19 01:45:10|3066.93|3059.23|3066.02|3058.32|3067.03|3059.33|3065.81|3058.11|32
1650332720000|2022-04-19 01:45:20|3065.95|3058.25|3066.05|3058.35|3066.2|3058.5|3065.71|3058.01|29
1650332730000|2022-04-19 01:45:30|3066.06|3058.36|3065.82|3058.12|3066.1|3058.4|3065.82|3058.12|15
1650332740000|2022-04-19 01:45:40|3065.84|3058.14|3066.73|3059.03|3066.73|3059.03|3065.83|3058.13|34
1650332750000|2022-04-19 01:45:50|3066.13|3058.43|3065.39|3057.69|3066.73|3059.03|3065.3|3057.6|28
1650332760000|2022-04-19 01:46:00|3065.38|3057.68|3065.92|3058.22|3066.04|3058.34|3065.24|3057.54|26
1650332770000|2022-04-19 01:46:10|3065.78|3058.08|3065.8|3058.1|3065.92|3058.22|3065.53|3057.83|15
1650332780000|2022-04-19 01:46:20|3065.66|3057.96|3063.22|3055.52|3066.04|3058.34|3063.22|3055.52|34
1650332790000|2022-04-19 01:46:30|3063.32|3055.62|3063.8|3056.1|3063.91|3056.21|3063.32|3055.62|33
1650332800000|2022-04-19 01:46:40|3063.79|3056.09|3063.85|3056.15|3063.91|3056.21|3063.73|3056.03|25
1650332810000|2022-04-19 01:46:50|3063.93|3056.23|3064.4|3056.7|3064.98|3057.28|3063.92|3056.22|27
1650332820000|2022-04-19 01:47:00|3064.42|3056.72|3065.1|3057.4|3065.2|3057.5|3064.36|3056.66|26
1650332830000|2022-04-19 01:47:10|3065.03|3057.33|3064.96|3057.26|3065.2|3057.5|3064.93|3057.23|20
1650332840000|2022-04-19 01:47:20|3064.93|3057.23|3065.19|3057.49|3065.19|3057.49|3064.93|3057.23|21
1650332850000|2022-04-19 01:47:30|3065.17|3057.47|3065.73|3058.03|3065.94|3058.24|3065.17|3057.47|24
1650332860000|2022-04-19 01:47:40|3065.72|3058.02|3065.58|3057.88|3065.84|3058.14|3065.37|3057.67|29
1650332870000|2022-04-19 01:47:50|3065.57|3057.87|3065.47|3057.77|3065.59|3057.89|3065.47|3057.77|16
1650332880000|2022-04-19 01:48:00|3065.5|3057.8|3065.74|3058.04|3065.78|3058.08|3065.47|3057.77|23
1650332890000|2022-04-19 01:48:10|3065.78|3058.08|3065.77|3058.07|3065.86|3058.16|3065.57|3057.87|18
1650332900000|2022-04-19 01:48:20|3065.75|3058.05|3065.02|3057.32|3065.86|3058.16|3064.95|3057.25|28
1650332910000|2022-04-19 01:48:30|3065.01|3057.31|3064.23|3056.53|3065.02|3057.32|3064.23|3056.53|23
1650332920000|2022-04-19 01:48:40|3064.43|3056.73|3064.97|3057.27|3065.21|3057.51|3064.26|3056.56|27
1650332930000|2022-04-19 01:48:50|3065.04|3057.34|3064.97|3057.27|3065.13|3057.43|3064.86|3057.16|14
1650332940000|2022-04-19 01:49:00|3065.06|3057.36|3065.08|3057.38|3065.15|3057.45|3065.05|3057.35|14
1650332950000|2022-04-19 01:49:10|3065.01|3057.31|3065.31|3057.61|3065.46|3057.76|3064.97|3057.27|9
1650332960000|2022-04-19 01:49:20|3065.32|3057.62|3065.38|3057.68|3065.48|3057.78|3065.32|3057.62|16
1650332970000|2022-04-19 01:49:30|3065.39|3057.69|3065.52|3057.82|3065.53|3057.83|3065.34|3057.64|17
1650332980000|2022-04-19 01:49:40|3065.53|3057.83|3065.33|3057.63|3065.53|3057.83|3065.19|3057.49|17
1650332990000|2022-04-19 01:49:50|3065.34|3057.64|3065.61|3057.91|3065.62|3057.92|3065.34|3057.64|21
1650333000000|2022-04-19 01:50:00|3065.62|3057.92|3065.97|3058.27|3066.02|3058.32|3065.11|3057.41|19
1650333010000|2022-04-19 01:50:10|3065.98|3058.28|3065.85|3058.15|3066.06|3058.36|3065.6|3057.9|21
1650333020000|2022-04-19 01:50:20|3065.88|3058.18|3065.76|3058.06|3065.88|3058.18|3065.57|3057.87|21
1650333030000|2022-04-19 01:50:30|3065.75|3058.05|3065.8|3058.1|3065.8|3058.1|3065.43|3057.73|22
1650333040000|2022-04-19 01:50:40|3065.69|3057.99|3065.59|3057.89|3065.73|3058.03|3065.58|3057.88|24
1650333050000|2022-04-19 01:50:50|3065.6|3057.9|3065.7|3058|3065.79|3058.09|3065.57|3057.87|24
1650333060000|2022-04-19 01:51:00|3065.71|3058.01|3066|3058.3|3066.4|3058.7|3065.66|3057.96|33
1650333070000|2022-04-19 01:51:10|3065.89|3058.19|3066.05|3058.35|3066.17|3058.47|3065.86|3058.16|23
1650333080000|2022-04-19 01:51:20|3066.08|3058.38|3066.1|3058.4|3066.29|3058.59|3065.94|3058.24|28
1650333090000|2022-04-19 01:51:30|3066.11|3058.41|3066.1|3058.4|3066.11|3058.41|3066.05|3058.35|7
1650333100000|2022-04-19 01:51:40|3066.11|3058.41|3062.2|3054.5|3066.11|3058.41|3061.57|3053.87|33
1650333110000|2022-04-19 01:51:50|3062.33|3054.63|3062.63|3054.93|3062.93|3055.23|3061.32|3053.62|39
1650333120000|2022-04-19 01:52:00|3062.74|3055.04|3061.8|3054.1|3062.78|3055.08|3061.8|3054.1|31
1650333130000|2022-04-19 01:52:10|3061.81|3054.11|3062.99|3055.29|3063.17|3055.47|3061.81|3054.11|40
1650333140000|2022-04-19 01:52:20|3062.96|3055.26|3062.4|3054.7|3063.07|3055.37|3062.37|3054.67|34
1650333150000|2022-04-19 01:52:30|3062.36|3054.66|3062.49|3054.79|3062.69|3054.99|3062.36|3054.66|31
1650333160000|2022-04-19 01:52:40|3062.5|3054.8|3062.67|3054.97|3062.87|3055.17|3062.5|3054.8|20
1650333170000|2022-04-19 01:52:50|3062.53|3054.83|3062.22|3054.52|3062.58|3054.88|3062.22|3054.52|30
1650333180000|2022-04-19 01:53:00|3062.21|3054.51|3061.7|3054|3062.22|3054.52|3061.53|3053.83|36
1650333190000|2022-04-19 01:53:10|3061.68|3053.98|3061.5|3053.8|3061.68|3053.98|3061.28|3053.58|22
1650333200000|2022-04-19 01:53:20|3061.51|3053.81|3061.17|3053.47|3061.59|3053.89|3061.08|3053.38|32
1650333210000|2022-04-19 01:53:30|3061.11|3053.41|3061.02|3053.32|3061.16|3053.46|3060.63|3052.93|27
1650333220000|2022-04-19 01:53:40|3061.01|3053.31|3060.84|3053.14|3061.11|3053.41|3060.46|3052.76|24
1650333230000|2022-04-19 01:53:50|3060.86|3053.16|3060.53|3052.83|3061.11|3053.41|3060.46|3052.76|32
1650333240000|2022-04-19 01:54:00|3060.67|3052.97|3061.14|3053.44|3061.14|3053.44|3060.67|3052.97|36
1650333250000|2022-04-19 01:54:10|3061.12|3053.42|3060.96|3053.26|3061.18|3053.48|3060.77|3053.07|25
1650333260000|2022-04-19 01:54:20|3061.25|3053.55|3060.86|3053.16|3061.25|3053.55|3060.31|3052.61|31
1650333270000|2022-04-19 01:54:30|3061.07|3053.37|3060.86|3053.16|3061.07|3053.37|3060.76|3053.06|16
1650333280000|2022-04-19 01:54:40|3060.83|3053.13|3061.41|3053.71|3061.41|3053.71|3060.8|3053.1|15
1650333290000|2022-04-19 01:54:50|3061.48|3053.78|3061.19|3053.49|3061.81|3054.11|3061.19|3053.49|35
1650333300000|2022-04-19 01:55:00|3061.26|3053.56|3061.44|3053.74|3061.44|3053.74|3061.11|3053.41|26
1650333310000|2022-04-19 01:55:10|3061.42|3053.72|3061.65|3053.95|3061.76|3054.06|3061.36|3053.66|21
1650333320000|2022-04-19 01:55:20|3061.9|3054.2|3063.09|3055.39|3063.28|3055.58|3061.9|3054.2|30
1650333330000|2022-04-19 01:55:30|3063.1|3055.4|3063.21|3055.51|3063.22|3055.52|3063.08|3055.38|11
1650333340000|2022-04-19 01:55:40|3063.14|3055.44|3062.93|3055.23|3063.15|3055.45|3062.93|3055.23|4
1650333350000|2022-04-19 01:55:50|3062.86|3055.16|3062.14|3054.44|3062.94|3055.24|3062.03|3054.33|25
1650333360000|2022-04-19 01:56:00|3062.15|3054.45|3061.96|3054.26|3062.38|3054.68|3061.96|3054.26|27
1650333370000|2022-04-19 01:56:10|3061.97|3054.27|3062.05|3054.35|3062.15|3054.45|3061.85|3054.15|28
1650333380000|2022-04-19 01:56:20|3062.06|3054.36|3061.88|3054.18|3062.17|3054.47|3061.88|3054.18|22
1650333390000|2022-04-19 01:56:30|3061.44|3053.74|3061.49|3053.79|3061.54|3053.84|3061.19|3053.49|26
1650333400000|2022-04-19 01:56:40|3061.45|3053.75|3061.27|3053.57|3061.53|3053.83|3061.24|3053.54|21
1650333410000|2022-04-19 01:56:50|3061.33|3053.63|3061.27|3053.57|3061.33|3053.63|3061.12|3053.42|20
1650333420000|2022-04-19 01:57:00|3061.2|3053.5|3061.07|3053.37|3061.34|3053.64|3060.84|3053.14|29
1650333430000|2022-04-19 01:57:10|3060.69|3052.99|3060.48|3052.78|3061.25|3053.55|3060.43|3052.73|36
1650333440000|2022-04-19 01:57:20|3060.37|3052.67|3060.01|3052.31|3060.43|3052.73|3059.52|3051.82|29
1650333450000|2022-04-19 01:57:30|3060.1|3052.4|3059.28|3051.58|3060.23|3052.53|3059.28|3051.58|21
1650333460000|2022-04-19 01:57:40|3058.83|3051.13|3057.48|3049.78|3058.97|3051.27|3057.08|3049.38|37
1650333470000|2022-04-19 01:57:50|3057.56|3049.86|3056.87|3049.17|3057.73|3050.03|3056.63|3048.93|29
1650333480000|2022-04-19 01:58:00|3056.98|3049.28|3058.34|3050.64|3058.47|3050.77|3056.98|3049.28|32
1650333490000|2022-04-19 01:58:10|3058.14|3050.44|3057.86|3050.16|3058.39|3050.69|3057.61|3049.91|34
1650333500000|2022-04-19 01:58:20|3057.97|3050.27|3057.09|3049.39|3057.97|3050.27|3056.59|3048.89|33
1650333510000|2022-04-19 01:58:30|3057.03|3049.33|3057.81|3050.11|3057.97|3050.27|3056.88|3049.18|24
1650333520000|2022-04-19 01:58:40|3057.92|3050.22|3057.78|3050.08|3058.07|3050.37|3057.73|3050.03|24
1650333530000|2022-04-19 01:58:50|3057.82|3050.12|3057.81|3050.11|3057.93|3050.23|3057.55|3049.85|14
1650333540000|2022-04-19 01:59:00|3057.82|3050.12|3057.93|3050.23|3057.94|3050.24|3057.55|3049.85|24
1650333550000|2022-04-19 01:59:10|3057.82|3050.12|3057.73|3050.03|3057.89|3050.19|3057.71|3050.01|29
1650333560000|2022-04-19 01:59:20|3057.82|3050.12|3058.8|3051.1|3058.91|3051.21|3057.69|3049.99|30
1650333570000|2022-04-19 01:59:30|3058.87|3051.17|3058.48|3050.78|3059.06|3051.36|3058.48|3050.78|31
1650333580000|2022-04-19 01:59:40|3058.49|3050.79|3058.11|3050.41|3058.79|3051.09|3058.04|3050.34|31
1650333590000|2022-04-19 01:59:50|3058.08|3050.38|3057.24|3049.54|3058.08|3050.38|3057.11|3049.41|32
1650333600000|2022-04-19 02:00:00|3057.23|3049.53|3057.62|3049.92|3057.68|3049.98|3057.23|3049.53|23
1650333610000|2022-04-19 02:00:10|3057.65|3049.95|3057.89|3050.19|3058.05|3050.35|3057.61|3049.91|29
1650333620000|2022-04-19 02:00:20|3057.97|3050.27|3058.17|3050.47|3058.36|3050.66|3057.79|3050.09|23
1650333630000|2022-04-19 02:00:30|3057.96|3050.26|3058.24|3050.54|3058.26|3050.56|3057.96|3050.26|21
1650333640000|2022-04-19 02:00:40|3058.27|3050.57|3057.94|3050.24|3058.27|3050.57|3057.94|3050.24|18
1650333650000|2022-04-19 02:00:50|3057.84|3050.14|3057.4|3049.7|3058.13|3050.43|3056.94|3049.24|33
1650333660000|2022-04-19 02:01:00|3057.38|3049.68|3057.39|3049.69|3057.6|3049.9|3057.31|3049.61|28
1650333670000|2022-04-19 02:01:10|3057.35|3049.65|3057.46|3049.76|3057.64|3049.94|3057.33|3049.63|31
1650333680000|2022-04-19 02:01:20|3057.48|3049.78|3057.5|3049.8|3057.71|3050.01|3057.46|3049.76|15
1650333690000|2022-04-19 02:01:30|3057.56|3049.86|3057.44|3049.74|3057.57|3049.87|3056.89|3049.19|22
1650333700000|2022-04-19 02:01:40|3057.3|3049.6|3056.99|3049.29|3057.45|3049.75|3056.84|3049.14|23
1650333710000|2022-04-19 02:01:50|3056.95|3049.25|3056.55|3048.85|3056.95|3049.25|3056.32|3048.62|30
1650333720000|2022-04-19 02:02:00|3056.61|3048.91|3056.42|3048.72|3056.83|3049.13|3055.91|3048.21|28
1650333730000|2022-04-19 02:02:10|3056.83|3049.13|3056.07|3048.37|3056.83|3049.13|3055.24|3047.54|22
1650333740000|2022-04-19 02:02:20|3055.82|3048.12|3056.01|3048.31|3056.11|3048.41|3055.42|3047.72|32
1650333750000|2022-04-19 02:02:30|3056.07|3048.37|3055.93|3048.23|3056.07|3048.37|3055.93|3048.23|14
1650333760000|2022-04-19 02:02:40|3055.96|3048.26|3057.79|3050.09|3057.79|3050.09|3055.96|3048.26|23
1650333770000|2022-04-19 02:02:50|3057.82|3050.12|3057.79|3050.09|3058.87|3051.17|3057.78|3050.08|26
1650333780000|2022-04-19 02:03:00|3057.83|3050.13|3057.78|3050.08|3057.9|3050.2|3057.74|3050.04|16
1650333790000|2022-04-19 02:03:10|3057.79|3050.09|3059.07|3051.37|3059.08|3051.38|3057.78|3050.08|22
1650333800000|2022-04-19 02:03:20|3058.92|3051.22|3059.43|3051.73|3059.66|3051.96|3058.65|3050.95|26
1650333810000|2022-04-19 02:03:30|3059.42|3051.72|3059.14|3051.44|3059.51|3051.81|3059.14|3051.44|16
1650333820000|2022-04-19 02:03:40|3059.13|3051.43|3059.12|3051.42|3059.28|3051.58|3058.98|3051.28|28
1650333830000|2022-04-19 02:03:50|3059.11|3051.41|3059.11|3051.41|3059.13|3051.43|3059.02|3051.32|16
1650333840000|2022-04-19 02:04:00|3059.05|3051.35|3058.64|3050.94|3059.11|3051.41|3058.54|3050.84|28
1650333850000|2022-04-19 02:04:10|3058.6|3050.9|3058.86|3051.16|3058.86|3051.16|3058.19|3050.49|35
1650333860000|2022-04-19 02:04:20|3058.87|3051.17|3059.16|3051.46|3059.25|3051.55|3058.85|3051.15|30
1650333870000|2022-04-19 02:04:30|3059.12|3051.42|3059.47|3051.77|3059.47|3051.77|3059.11|3051.41|15
1650333880000|2022-04-19 02:04:40|3059.51|3051.81|3059.74|3052.04|3059.74|3052.04|3059.5|3051.8|8
1650333890000|2022-04-19 02:04:50|3059.75|3052.05|3060.24|3052.54|3060.24|3052.54|3059.75|3052.05|23
1650333900000|2022-04-19 02:05:00|3060.21|3052.51|3060.87|3053.17|3060.87|3053.17|3060.17|3052.47|19
1650333910000|2022-04-19 02:05:10|3060.86|3053.16|3059.94|3052.24|3060.86|3053.16|3059.91|3052.21|20
1650333920000|2022-04-19 02:05:20|3059.92|3052.22|3059.83|3052.13|3060.1|3052.4|3059.75|3052.05|31
1650333930000|2022-04-19 02:05:30|3059.82|3052.12|3059.94|3052.24|3060.02|3052.32|3059.81|3052.11|32
1650333940000|2022-04-19 02:05:40|3059.91|3052.21|3059.33|3051.63|3059.95|3052.25|3059|3051.3|31
1650333950000|2022-04-19 02:05:50|3059.25|3051.55|3059.06|3051.36|3059.27|3051.57|3058.93|3051.23|33
1650333960000|2022-04-19 02:06:00|3059.08|3051.38|3058.35|3050.65|3059.53|3051.83|3058.35|3050.65|30
1650333970000|2022-04-19 02:06:10|3058.32|3050.62|3058.61|3050.91|3058.61|3050.91|3058.32|3050.62|23
1650333980000|2022-04-19 02:06:20|3058.51|3050.81|3058.48|3050.78|3058.61|3050.91|3058.48|3050.78|14
1650333990000|2022-04-19 02:06:30|3058.6|3050.9|3058.71|3051.01|3058.72|3051.02|3058.48|3050.78|18
1650334000000|2022-04-19 02:06:40|3058.18|3050.48|3057.34|3049.64|3058.44|3050.74|3057.1|3049.4|29
1650334010000|2022-04-19 02:06:50|3057.22|3049.52|3057.21|3049.51|3057.34|3049.64|3057.19|3049.49|5
1650334020000|2022-04-19 02:07:00|3057.22|3049.52|3058.39|3050.69|3058.42|3050.72|3057.22|3049.52|25
1650334030000|2022-04-19 02:07:10|3058.28|3050.58|3058.41|3050.71|3058.43|3050.73|3057.86|3050.16|24
1650334040000|2022-04-19 02:07:20|3058.27|3050.57|3058.28|3050.58|3058.44|3050.74|3057.82|3050.12|24
1650334050000|2022-04-19 02:07:30|3057.86|3050.16|3058.43|3050.73|3058.46|3050.76|3057.8|3050.1|19
1650334060000|2022-04-19 02:07:40|3058.35|3050.65|3058.25|3050.55|3058.41|3050.71|3058.16|3050.46|22
1650334070000|2022-04-19 02:07:50|3058.26|3050.56|3058.43|3050.73|3058.43|3050.73|3058.25|3050.55|17
1650334080000|2022-04-19 02:08:00|3058.42|3050.72|3056.88|3049.18|3058.42|3050.72|3056.74|3049.04|22
1650334090000|2022-04-19 02:08:10|3056.89|3049.19|3057.87|3050.17|3057.87|3050.17|3056.73|3049.03|19
1650334100000|2022-04-19 02:08:20|3057.92|3050.22|3056.99|3049.29|3058.11|3050.41|3056.96|3049.26|21
1650334110000|2022-04-19 02:08:30|3057.93|3050.23|3057.06|3049.36|3057.94|3050.24|3056.99|3049.29|14
1650334120000|2022-04-19 02:08:40|3057|3049.3|3056.15|3048.45|3057.93|3050.23|3056.15|3048.45|21
1650334130000|2022-04-19 02:08:50|3055.98|3048.28|3055.83|3048.13|3055.98|3048.28|3055.32|3047.62|33
1650334140000|2022-04-19 02:09:00|3055.84|3048.14|3055.88|3048.18|3056|3048.3|3055.27|3047.57|32
1650334150000|2022-04-19 02:09:10|3055.9|3048.2|3056.74|3049.04|3056.77|3049.07|3055.79|3048.09|33
1650334160000|2022-04-19 02:09:20|3056.71|3049.01|3056.41|3048.71|3056.81|3049.11|3056.32|3048.62|25
1650334170000|2022-04-19 02:09:30|3056.42|3048.72|3055.08|3047.38|3056.88|3049.18|3054.59|3046.89|33
1650334180000|2022-04-19 02:09:40|3055.29|3047.59|3053.44|3045.74|3055.56|3047.86|3053.35|3045.65|36
1650334190000|2022-04-19 02:09:50|3052.96|3045.26|3053.47|3045.77|3053.62|3045.92|3052.96|3045.26|34
1650334200000|2022-04-19 02:10:00|3053.44|3045.74|3053.37|3045.67|3053.56|3045.86|3052.46|3044.76|31
1650334210000|2022-04-19 02:10:10|3053.38|3045.68|3053.31|3045.61|3053.66|3045.96|3053.31|3045.61|24
1650334220000|2022-04-19 02:10:20|3053.45|3045.75|3053.87|3046.17|3053.87|3046.17|3053.16|3045.46|14
1650334230000|2022-04-19 02:10:30|3053.65|3045.95|3053.2|3045.5|3053.87|3046.17|3053.18|3045.48|14
1650334240000|2022-04-19 02:10:40|3053.19|3045.49|3053.47|3045.77|3053.87|3046.17|3053.13|3045.43|27
1650334250000|2022-04-19 02:10:50|3053.48|3045.78|3053.51|3045.81|3053.61|3045.91|3053.41|3045.71|16
1650334260000|2022-04-19 02:11:00|3053.45|3045.75|3053.46|3045.76|3053.57|3045.87|3053.19|3045.49|25
1650334270000|2022-04-19 02:11:10|3053.47|3045.77|3053.56|3045.86|3054.26|3046.56|3053.43|3045.73|36
1650334280000|2022-04-19 02:11:20|3053.49|3045.79|3053.37|3045.67|3053.49|3045.79|3053.07|3045.37|38
1650334290000|2022-04-19 02:11:30|3053.29|3045.59|3053.29|3045.59|3053.72|3046.02|3052.8|3045.1|35
1650334300000|2022-04-19 02:11:40|3053.35|3045.65|3053.2|3045.5|3053.43|3045.73|3052.75|3045.05|30
1650334310000|2022-04-19 02:11:50|3053.18|3045.48|3053.4|3045.7|3053.71|3046.01|3052.92|3045.22|22
1650334320000|2022-04-19 02:12:00|3053.28|3045.58|3052.08|3044.38|3053.46|3045.76|3051.86|3044.16|27
1650334330000|2022-04-19 02:12:10|3051.88|3044.18|3052.44|3044.74|3052.44|3044.74|3051.88|3044.18|32
1650334340000|2022-04-19 02:12:20|3052.45|3044.75|3052.94|3045.24|3053.24|3045.54|3052.45|3044.75|22
1650334350000|2022-04-19 02:12:30|3052.92|3045.22|3053.7|3046|3053.71|3046.01|3052.84|3045.14|32
1650334360000|2022-04-19 02:12:40|3053.72|3046.02|3053.48|3045.78|3053.73|3046.03|3053.48|3045.78|19
1650334370000|2022-04-19 02:12:50|3053.51|3045.81|3053.4|3045.7|3053.53|3045.83|3052.89|3045.19|30
1650334380000|2022-04-19 02:13:00|3053.44|3045.74|3052.7|3045|3053.6|3045.9|3052.7|3045|22
1650334390000|2022-04-19 02:13:10|3052.71|3045.01|3052.81|3045.11|3052.95|3045.25|3052.18|3044.48|24
1650334400000|2022-04-19 02:13:20|3052.17|3044.47|3053.38|3045.68|3053.41|3045.71|3052.17|3044.47|26
1650334410000|2022-04-19 02:13:30|3053.39|3045.69|3053.19|3045.49|3053.45|3045.75|3052.91|3045.21|23
1650334420000|2022-04-19 02:13:40|3053.38|3045.68|3053.33|3045.63|3053.4|3045.7|3052.61|3044.91|30
1650334430000|2022-04-19 02:13:50|3052.66|3044.96|3052.68|3044.98|3053.36|3045.66|3052.6|3044.9|18
1650334440000|2022-04-19 02:14:00|3053.36|3045.66|3053.35|3045.65|3053.4|3045.7|3052.34|3044.64|19
1650334450000|2022-04-19 02:14:10|3053.27|3045.57|3053.37|3045.67|3053.46|3045.76|3053.05|3045.35|20
1650334460000|2022-04-19 02:14:20|3053.17|3045.47|3053.54|3045.84|3053.58|3045.88|3052.9|3045.2|28
1650334470000|2022-04-19 02:14:30|3053.48|3045.78|3053.71|3046.01|3053.71|3046.01|3053.21|3045.51|35
1650334480000|2022-04-19 02:14:40|3053.72|3046.02|3053.39|3045.69|3053.81|3046.11|3053.36|3045.66|30
1650334490000|2022-04-19 02:14:50|3053.25|3045.55|3053.44|3045.74|3053.5|3045.8|3052.86|3045.16|30
1650334500000|2022-04-19 02:15:00|3053.28|3045.58|3053.11|3045.41|3053.53|3045.83|3052.74|3045.04|37
1650334510000|2022-04-19 02:15:10|3053.09|3045.39|3053.28|3045.58|3053.31|3045.61|3053.02|3045.32|24
1650334520000|2022-04-19 02:15:20|3053.23|3045.53|3053.85|3046.15|3054.04|3046.34|3053.13|3045.43|25
1650334530000|2022-04-19 02:15:30|3053.96|3046.26|3053.86|3046.16|3054.11|3046.41|3053.86|3046.16|12
1650334540000|2022-04-19 02:15:40|3053.99|3046.29|3054.24|3046.54|3054.27|3046.57|3053.95|3046.25|22
1650334550000|2022-04-19 02:15:50|3054.13|3046.43|3054.62|3046.92|3054.62|3046.92|3054.06|3046.36|17
1650334560000|2022-04-19 02:16:00|3054.76|3047.06|3053.51|3045.81|3055.17|3047.47|3053.48|3045.78|32
1650334570000|2022-04-19 02:16:10|3053.43|3045.73|3053.81|3046.11|3053.92|3046.22|3053.2|3045.5|29
1650334580000|2022-04-19 02:16:20|3053.83|3046.13|3054.99|3047.29|3054.99|3047.29|3053.83|3046.13|34
1650334590000|2022-04-19 02:16:30|3054.77|3047.07|3055.64|3047.94|3055.79|3048.09|3054.77|3047.07|31
1650334600000|2022-04-19 02:16:40|3055.63|3047.93|3054.98|3047.28|3055.74|3048.04|3054.9|3047.2|28
1650334610000|2022-04-19 02:16:50|3054.97|3047.27|3055.26|3047.56|3055.52|3047.82|3054.97|3047.27|29
1650334620000|2022-04-19 02:17:00|3055.35|3047.65|3053.18|3045.48|3055.92|3048.22|3053.18|3045.48|35
1650334630000|2022-04-19 02:17:10|3053.15|3045.45|3053.19|3045.49|3053.63|3045.93|3052.95|3045.25|36
1650334640000|2022-04-19 02:17:20|3053.13|3045.43|3053.27|3045.57|3053.51|3045.81|3052.96|3045.26|33
1650334650000|2022-04-19 02:17:30|3053.28|3045.58|3052.71|3045.01|3053.28|3045.58|3052.19|3044.49|28
1650334660000|2022-04-19 02:17:40|3052.59|3044.89|3051.75|3044.05|3052.64|3044.94|3051.3|3043.6|36
1650334670000|2022-04-19 02:17:50|3051.73|3044.03|3051.36|3043.66|3052.25|3044.55|3051.02|3043.32|36
1650334680000|2022-04-19 02:18:00|3051.22|3043.52|3051.01|3043.31|3051.22|3043.52|3050.68|3042.98|26
1650334690000|2022-04-19 02:18:10|3050.91|3043.21|3051.05|3043.35|3051.15|3043.45|3050.91|3043.21|26
1650334700000|2022-04-19 02:18:20|3051.12|3043.42|3051.85|3044.15|3052.21|3044.51|3051.12|3043.42|35
1650334710000|2022-04-19 02:18:30|3051.86|3044.16|3051.95|3044.25|3051.95|3044.25|3051.67|3043.97|30
1650334720000|2022-04-19 02:18:40|3051.94|3044.24|3052.02|3044.32|3052.07|3044.37|3051.93|3044.23|18
1650334730000|2022-04-19 02:18:50|3052.01|3044.31|3052|3044.3|3052.01|3044.31|3051.67|3043.97|12
1650334740000|2022-04-19 02:19:00|3051.97|3044.27|3052.03|3044.33|3052.03|3044.33|3051.93|3044.23|7
1650334750000|2022-04-19 02:19:10|3051.93|3044.23|3051.7|3044|3052.03|3044.33|3051.47|3043.77|19
1650334760000|2022-04-19 02:19:20|3051.73|3044.03|3052.62|3044.92|3052.62|3044.92|3051.73|3044.03|21
1650334770000|2022-04-19 02:19:30|3052.63|3044.93|3052.95|3045.25|3053.13|3045.43|3052.54|3044.84|26
1650334780000|2022-04-19 02:19:40|3052.93|3045.23|3053.1|3045.4|3053.19|3045.49|3052.82|3045.12|36
1650334790000|2022-04-19 02:19:50|3052.98|3045.28|3052.97|3045.27|3053.16|3045.46|3052.86|3045.16|28
1650334800000|2022-04-19 02:20:00|3053.15|3045.45|3053.28|3045.58|3053.28|3045.58|3052.94|3045.24|27
1650334810000|2022-04-19 02:20:10|3053.21|3045.51|3052.96|3045.26|3053.4|3045.7|3052.96|3045.26|25
1650334820000|2022-04-19 02:20:20|3052.94|3045.24|3052.76|3045.06|3053.28|3045.58|3052.59|3044.89|24
1650334830000|2022-04-19 02:20:30|3052.77|3045.07|3052.65|3044.95|3052.77|3045.07|3052.48|3044.78|30
1650334840000|2022-04-19 02:20:40|3052.39|3044.69|3052.54|3044.84|3052.71|3045.01|3052.39|3044.69|20
1650334850000|2022-04-19 02:20:50|3052.58|3044.88|3052.88|3045.18|3052.88|3045.18|3052.56|3044.86|24
1650334860000|2022-04-19 02:21:00|3053.09|3045.39|3053.05|3045.35|3053.81|3046.11|3052.93|3045.23|34
1650334870000|2022-04-19 02:21:10|3053.12|3045.42|3053.06|3045.36|3053.37|3045.67|3052.92|3045.22|30
1650334880000|2022-04-19 02:21:20|3053.15|3045.45|3053.4|3045.7|3053.4|3045.7|3052.78|3045.08|33
1650334890000|2022-04-19 02:21:30|3053.03|3045.33|3053.42|3045.72|3053.54|3045.84|3053.02|3045.32|28
1650334900000|2022-04-19 02:21:40|3053.38|3045.68|3054.35|3046.65|3054.51|3046.81|3053.34|3045.64|28
1650334910000|2022-04-19 02:21:50|3054.27|3046.57|3053.43|3045.73|3054.41|3046.71|3053.2|3045.5|23
1650334920000|2022-04-19 02:22:00|3053.42|3045.72|3053.9|3046.2|3054.27|3046.57|3053.42|3045.72|34
1650334930000|2022-04-19 02:22:10|3053.89|3046.19|3054.03|3046.33|3054.22|3046.52|3053.77|3046.07|33
1650334940000|2022-04-19 02:22:20|3054.08|3046.38|3054.08|3046.38|3054.27|3046.57|3053.96|3046.26|26
1650334950000|2022-04-19 02:22:30|3054.1|3046.4|3053.39|3045.69|3054.22|3046.52|3053.19|3045.49|34
1650334960000|2022-04-19 02:22:40|3053.4|3045.7|3053.61|3045.91|3053.75|3046.05|3053.31|3045.61|21
1650334970000|2022-04-19 02:22:50|3053.58|3045.88|3053.19|3045.49|3053.67|3045.97|3053.19|3045.49|24
1650334980000|2022-04-19 02:23:00|3053.06|3045.36|3053.71|3046.01|3053.75|3046.05|3052.65|3044.95|37
1650334990000|2022-04-19 02:23:10|3052.98|3045.28|3051.53|3043.83|3053.18|3045.48|3051.53|3043.83|24
1650335000000|2022-04-19 02:23:20|3051.51|3043.81|3051.78|3044.08|3052.01|3044.31|3051.51|3043.81|21
1650335010000|2022-04-19 02:23:30|3051.77|3044.07|3052.4|3044.7|3052.4|3044.7|3051.64|3043.94|18
1650335020000|2022-04-19 02:23:40|3052.42|3044.72|3051.85|3044.15|3052.45|3044.75|3051.85|3044.15|24
1650335030000|2022-04-19 02:23:50|3052.13|3044.43|3051.87|3044.17|3052.23|3044.53|3051.85|3044.15|20
1650335040000|2022-04-19 02:24:00|3051.85|3044.15|3051.94|3044.24|3052.32|3044.62|3051.85|3044.15|26
1650335050000|2022-04-19 02:24:10|3051.95|3044.25|3052.08|3044.38|3052.28|3044.58|3051.89|3044.19|38
1650335060000|2022-04-19 02:24:20|3052.12|3044.42|3053.28|3045.58|3053.28|3045.58|3051.96|3044.26|34
1650335070000|2022-04-19 02:24:30|3053.01|3045.31|3052.59|3044.89|3053.01|3045.31|3052.22|3044.52|27
1650335080000|2022-04-19 02:24:40|3052.47|3044.77|3052.53|3044.83|3052.54|3044.84|3052.3|3044.6|20
1650335090000|2022-04-19 02:24:50|3052.52|3044.82|3052.91|3045.21|3052.96|3045.26|3052.49|3044.79|18
1650335100000|2022-04-19 02:25:00|3052.85|3045.15|3053.33|3045.63|3053.33|3045.63|3052.76|3045.06|22
1650335110000|2022-04-19 02:25:10|3053.34|3045.64|3053.31|3045.61|3053.53|3045.83|3053.08|3045.38|24
1650335120000|2022-04-19 02:25:20|3053.25|3045.55|3053.5|3045.8|3053.51|3045.81|3053.25|3045.55|20
1650335130000|2022-04-19 02:25:30|3053.49|3045.79|3053.63|3045.93|3053.65|3045.95|3053.28|3045.58|23
1650335140000|2022-04-19 02:25:40|3053.31|3045.61|3053.07|3045.37|3053.5|3045.8|3053.04|3045.34|17
1650335150000|2022-04-19 02:25:50|3053.04|3045.34|3052.67|3044.97|3053.15|3045.45|3052.41|3044.71|23
1650335160000|2022-04-19 02:26:00|3052.66|3044.96|3052.77|3045.07|3052.83|3045.13|3052.58|3044.88|22
1650335170000|2022-04-19 02:26:10|3053.19|3045.49|3053.17|3045.47|3053.19|3045.49|3052.66|3044.96|15
1650335180000|2022-04-19 02:26:20|3052.82|3045.12|3054.34|3046.64|3054.34|3046.64|3052.76|3045.06|26
1650335190000|2022-04-19 02:26:30|3054.36|3046.66|3054.68|3046.98|3054.75|3047.05|3054.3|3046.6|22
1650335200000|2022-04-19 02:26:40|3054.67|3046.97|3055.3|3047.6|3055.73|3048.03|3054.67|3046.97|17
1650335210000|2022-04-19 02:26:50|3055.34|3047.64|3055.27|3047.57|3055.34|3047.64|3055.23|3047.53|11
1650335220000|2022-04-19 02:27:00|3055.34|3047.64|3055.23|3047.53|3055.36|3047.66|3055.2|3047.5|14
1650335230000|2022-04-19 02:27:10|3055.22|3047.52|3054.24|3046.54|3055.22|3047.52|3054.23|3046.53|15
1650335240000|2022-04-19 02:27:20|3054.73|3047.03|3054.85|3047.15|3054.94|3047.24|3054.45|3046.75|25
1650335250000|2022-04-19 02:27:30|3055.13|3047.43|3054.68|3046.98|3055.3|3047.6|3054.68|3046.98|31
1650335260000|2022-04-19 02:27:40|3054.69|3046.99|3054.76|3047.06|3054.85|3047.15|3054.69|3046.99|18
1650335270000|2022-04-19 02:27:50|3054.72|3047.02|3054.69|3046.99|3054.75|3047.05|3054.53|3046.83|10
1650335280000|2022-04-19 02:28:00|3054.26|3046.56|3054|3046.3|3054.26|3046.56|3053.82|3046.12|31
1650335290000|2022-04-19 02:28:10|3053.97|3046.27|3053.45|3045.75|3054.02|3046.32|3053.43|3045.73|19
1650335300000|2022-04-19 02:28:20|3053.5|3045.8|3053.4|3045.7|3053.5|3045.8|3053.38|3045.68|11
1650335310000|2022-04-19 02:28:30|3053.42|3045.72|3053.21|3045.51|3053.45|3045.75|3053.21|3045.51|17
1650335320000|2022-04-19 02:28:40|3053.19|3045.49|3053.16|3045.46|3053.45|3045.75|3053.11|3045.41|12
1650335340000|2022-04-19 02:29:00|3053.15|3045.45|3053.54|3045.84|3053.56|3045.86|3053.11|3045.41|12
1650335350000|2022-04-19 02:29:10|3053.52|3045.82|3053.49|3045.79|3053.65|3045.95|3053.46|3045.76|19
1650335360000|2022-04-19 02:29:20|3053.5|3045.8|3053.99|3046.29|3054.03|3046.33|3053.22|3045.52|31
1650335370000|2022-04-19 02:29:30|3053.93|3046.23|3054.7|3047|3054.7|3047|3053.87|3046.17|24
1650335380000|2022-04-19 02:29:40|3054.66|3046.96|3054.55|3046.85|3054.71|3047.01|3054.52|3046.82|11
1650335390000|2022-04-19 02:29:50|3054.49|3046.79|3053.81|3046.11|3054.55|3046.85|3053.57|3045.87|25
1650335400000|2022-04-19 02:30:00|3053.77|3046.07|3053.83|3046.13|3053.84|3046.14|3053.4|3045.7|28
1650335410000|2022-04-19 02:30:10|3053.84|3046.14|3053.88|3046.18|3053.88|3046.18|3053.82|3046.12|9
1650335420000|2022-04-19 02:30:20|3053.87|3046.17|3053.92|3046.22|3053.96|3046.26|3053.86|3046.16|12
1650335430000|2022-04-19 02:30:30|3053.96|3046.26|3053.92|3046.22|3053.96|3046.26|3053.92|3046.22|6
1650335440000|2022-04-19 02:30:40|3053.93|3046.23|3053.96|3046.26|3053.97|3046.27|3053.92|3046.22|11
1650335450000|2022-04-19 02:30:50|3053.98|3046.28|3053.73|3046.03|3054.02|3046.32|3053.67|3045.97|17
1650335460000|2022-04-19 02:31:00|3053.53|3045.83|3053.4|3045.7|3053.96|3046.26|3053.13|3045.43|23
1650335470000|2022-04-19 02:31:10|3053.54|3045.84|3053.23|3045.53|3053.54|3045.84|3052.96|3045.26|19
1650335480000|2022-04-19 02:31:20|3053.25|3045.55|3053.25|3045.55|3053.71|3046.01|3053.19|3045.49|25
1650335490000|2022-04-19 02:31:30|3053.2|3045.5|3054.17|3046.47|3054.17|3046.47|3053.2|3045.5|33
1650335500000|2022-04-19 02:31:40|3054.4|3046.7|3055.55|3047.85|3055.77|3048.07|3054.27|3046.57|31
1650335510000|2022-04-19 02:31:50|3055.73|3048.03|3055.74|3048.04|3056.24|3048.54|3055.44|3047.74|35
1650335520000|2022-04-19 02:32:00|3055.79|3048.09|3055.6|3047.9|3055.79|3048.09|3055.12|3047.42|28
1650335530000|2022-04-19 02:32:10|3055.33|3047.63|3055.32|3047.62|3055.41|3047.71|3054.98|3047.28|27
1650335540000|2022-04-19 02:32:20|3055.41|3047.71|3055.09|3047.39|3055.45|3047.75|3055.09|3047.39|14
1650335550000|2022-04-19 02:32:30|3055.06|3047.36|3055.05|3047.35|3055.17|3047.47|3055.03|3047.33|9
1650335560000|2022-04-19 02:32:40|3055.03|3047.33|3055.28|3047.58|3055.52|3047.82|3054.88|3047.18|11
1650335570000|2022-04-19 02:32:50|3054.88|3047.18|3055.32|3047.62|3055.35|3047.65|3054.88|3047.18|5
1650335580000|2022-04-19 02:33:00|3055.3|3047.6|3055.35|3047.65|3055.41|3047.71|3055.3|3047.6|17
1650335590000|2022-04-19 02:33:10|3055.32|3047.62|3054.76|3047.06|3055.37|3047.67|3054.76|3047.06|11
1650335600000|2022-04-19 02:33:20|3054.92|3047.22|3054.59|3046.89|3054.92|3047.22|3054.5|3046.8|23
1650335610000|2022-04-19 02:33:30|3054.49|3046.79|3054.52|3046.82|3054.84|3047.14|3054.47|3046.77|11
1650335620000|2022-04-19 02:33:40|3054.72|3047.02|3054.23|3046.53|3054.84|3047.14|3054.23|3046.53|9
1650335630000|2022-04-19 02:33:50|3054.27|3046.57|3054.44|3046.74|3054.84|3047.14|3054.12|3046.42|13
1650335640000|2022-04-19 02:34:00|3054.47|3046.77|3054.32|3046.62|3054.49|3046.79|3054.26|3046.56|12
1650335650000|2022-04-19 02:34:10|3054.3|3046.6|3054.3|3046.6|3054.3|3046.6|3054.3|3046.6|1
1650335660000|2022-04-19 02:34:20|3054.08|3046.38|3053.77|3046.07|3054.15|3046.45|3053.77|3046.07|15
1650335670000|2022-04-19 02:34:30|3053.79|3046.09|3053.46|3045.76|3054.3|3046.6|3052.44|3044.74|30
1650335680000|2022-04-19 02:34:40|3053.59|3045.89|3052.44|3044.74|3053.59|3045.89|3052.44|3044.74|11
1650335690000|2022-04-19 02:34:50|3052.27|3044.57|3053.34|3045.64|3053.35|3045.65|3051.62|3043.92|19
1650335700000|2022-04-19 02:35:00|3053.33|3045.63|3051.32|3043.62|3053.34|3045.64|3051.32|3043.62|28
1650335710000|2022-04-19 02:35:10|3051.33|3043.63|3051.47|3043.77|3051.54|3043.84|3051.33|3043.63|22
1650335720000|2022-04-19 02:35:20|3051.59|3043.89|3050.77|3043.07|3051.59|3043.89|3050.77|3043.07|22
1650335730000|2022-04-19 02:35:30|3050.79|3043.09|3050.86|3043.16|3050.86|3043.16|3050.76|3043.06|6
1650335740000|2022-04-19 02:35:40|3050.88|3043.18|3051.04|3043.34|3051.09|3043.39|3050.82|3043.12|15
1650335750000|2022-04-19 02:35:50|3051.09|3043.39|3050.74|3043.04|3051.09|3043.39|3050.67|3042.97|22
1650335760000|2022-04-19 02:36:00|3050.75|3043.05|3050.77|3043.07|3051.15|3043.45|3050.7|3043|17
1650335770000|2022-04-19 02:36:10|3050.68|3042.98|3051.31|3043.61|3051.36|3043.66|3050.68|3042.98|21
1650335780000|2022-04-19 02:36:20|3051.35|3043.65|3051.22|3043.52|3051.35|3043.65|3051.18|3043.48|23
1650335790000|2022-04-19 02:36:30|3051.23|3043.53|3051.4|3043.7|3051.45|3043.75|3051.21|3043.51|18
1650335800000|2022-04-19 02:36:40|3051.41|3043.71|3052.22|3044.52|3052.24|3044.54|3051.41|3043.71|13
1650335810000|2022-04-19 02:36:50|3052.18|3044.48|3051.44|3043.74|3052.22|3044.52|3051.32|3043.62|18
1650335820000|2022-04-19 02:37:00|3051.41|3043.71|3051.28|3043.58|3051.48|3043.78|3051.25|3043.55|32
1650335830000|2022-04-19 02:37:10|3051.25|3043.55|3051.29|3043.59|3051.63|3043.93|3051.17|3043.47|23
1650335840000|2022-04-19 02:37:20|3051.37|3043.67|3051.3|3043.6|3051.39|3043.69|3051.22|3043.52|10
1650335850000|2022-04-19 02:37:30|3051.38|3043.68|3051.29|3043.59|3051.39|3043.69|3051.2|3043.5|30
1650335860000|2022-04-19 02:37:40|3051.28|3043.58|3051.75|3044.05|3051.75|3044.05|3051.08|3043.38|36
1650335870000|2022-04-19 02:37:50|3051.54|3043.84|3051.11|3043.41|3051.72|3044.02|3051.11|3043.41|24
1650335880000|2022-04-19 02:38:00|3051.08|3043.38|3051.4|3043.7|3051.43|3043.73|3051.05|3043.35|14
1650335890000|2022-04-19 02:38:10|3051.37|3043.67|3051.4|3043.7|3051.4|3043.7|3051.28|3043.58|27
1650335900000|2022-04-19 02:38:20|3051.35|3043.65|3051.32|3043.62|3051.38|3043.68|3051.28|3043.58|15
1650335910000|2022-04-19 02:38:30|3051.34|3043.64|3050.91|3043.21|3051.34|3043.64|3050.91|3043.21|19
1650335920000|2022-04-19 02:38:40|3050.97|3043.27|3051.66|3043.96|3051.76|3044.06|3050.97|3043.27|22
1650335930000|2022-04-19 02:38:50|3051.65|3043.95|3051.73|3044.03|3051.92|3044.22|3051.65|3043.95|15
1650335940000|2022-04-19 02:39:00|3051.72|3044.02|3052.69|3044.99|3052.69|3044.99|3051.71|3044.01|18
1650335950000|2022-04-19 02:39:10|3052.78|3045.08|3052.21|3044.51|3052.81|3045.11|3052.21|3044.51|22
1650335960000|2022-04-19 02:39:20|3052.17|3044.47|3052.01|3044.31|3052.24|3044.54|3052.01|3044.31|24
1650335970000|2022-04-19 02:39:30|3052.1|3044.4|3051.56|3043.86|3052.1|3044.4|3051.45|3043.75|25
1650335980000|2022-04-19 02:39:40|3051.53|3043.83|3051.81|3044.11|3052.03|3044.33|3051.49|3043.79|33
1650335990000|2022-04-19 02:39:50|3051.87|3044.17|3051.81|3044.11|3051.88|3044.18|3051.81|3044.11|14
1650336000000|2022-04-19 02:40:00|3051.8|3044.1|3052.21|3044.51|3052.21|3044.51|3051.62|3043.92|17
1650336010000|2022-04-19 02:40:10|3052.35|3044.65|3052.03|3044.33|3052.38|3044.68|3052.03|3044.33|9
1650336020000|2022-04-19 02:40:20|3052.01|3044.31|3051.38|3043.68|3052.01|3044.31|3051.24|3043.54|19
1650336030000|2022-04-19 02:40:30|3051.37|3043.67|3051.36|3043.66|3051.46|3043.76|3051.34|3043.64|21
1650336040000|2022-04-19 02:40:40|3051.37|3043.67|3052.24|3044.54|3052.24|3044.54|3051.36|3043.66|23
1650336050000|2022-04-19 02:40:50|3052.16|3044.46|3051.99|3044.29|3052.25|3044.55|3051.99|3044.29|26
1650336060000|2022-04-19 02:41:00|3051.97|3044.27|3051.99|3044.29|3052.2|3044.5|3051.62|3043.92|35
1650336070000|2022-04-19 02:41:10|3051.98|3044.28|3052.04|3044.34|3052.16|3044.46|3051.94|3044.24|17
1650336080000|2022-04-19 02:41:20|3052.01|3044.31|3052.11|3044.41|3052.11|3044.41|3051.96|3044.26|19
1650336090000|2022-04-19 02:41:30|3052.1|3044.4|3052.09|3044.39|3052.25|3044.55|3052.09|3044.39|15
1650336100000|2022-04-19 02:41:40|3052.11|3044.41|3052.31|3044.61|3052.38|3044.68|3052.08|3044.38|17
1650336110000|2022-04-19 02:41:50|3052.28|3044.58|3053.33|3045.63|3053.56|3045.86|3052.21|3044.51|34
1650336120000|2022-04-19 02:42:00|3053.34|3045.64|3052.91|3045.21|3053.44|3045.74|3052.82|3045.12|35
1650336130000|2022-04-19 02:42:10|3053|3045.3|3052.96|3045.26|3053.02|3045.32|3052.8|3045.1|26
1650336140000|2022-04-19 02:42:20|3052.95|3045.25|3052.89|3045.19|3052.95|3045.25|3052.75|3045.05|23
1650336150000|2022-04-19 02:42:30|3052.95|3045.25|3052.81|3045.11|3053.03|3045.33|3052.8|3045.1|23
1650336160000|2022-04-19 02:42:40|3052.76|3045.06|3052.92|3045.22|3052.92|3045.22|3052.67|3044.97|28
1650336170000|2022-04-19 02:42:50|3052.91|3045.21|3052.27|3044.57|3052.91|3045.21|3052.27|3044.57|14
1650336180000|2022-04-19 02:43:00|3052.08|3044.38|3051.33|3043.63|3052.2|3044.5|3051.15|3043.45|27
1650336190000|2022-04-19 02:43:10|3051.39|3043.69|3051.01|3043.31|3051.47|3043.77|3050.98|3043.28|19
1650336200000|2022-04-19 02:43:20|3050.97|3043.27|3048.52|3040.82|3051.08|3043.38|3048.52|3040.82|33
1650336210000|2022-04-19 02:43:30|3048.31|3040.61|3048.54|3040.84|3048.72|3041.02|3048.16|3040.46|31
1650336220000|2022-04-19 02:43:40|3048.57|3040.87|3049.58|3041.88|3049.73|3042.03|3048.48|3040.78|31
1650336230000|2022-04-19 02:43:50|3049.55|3041.85|3048.39|3040.69|3049.66|3041.96|3048.28|3040.58|28
1650336240000|2022-04-19 02:44:00|3048.35|3040.65|3048.3|3040.6|3048.6|3040.9|3048.21|3040.51|23
1650336250000|2022-04-19 02:44:10|3047.83|3040.13|3048.68|3040.98|3048.69|3040.99|3047.83|3040.13|29
1650336260000|2022-04-19 02:44:20|3048.63|3040.93|3049.57|3041.87|3049.59|3041.89|3048.46|3040.76|25
1650336270000|2022-04-19 02:44:30|3049.35|3041.65|3049.4|3041.7|3049.66|3041.96|3049.3|3041.6|27
1650336280000|2022-04-19 02:44:40|3049.13|3041.43|3045.97|3038.27|3049.13|3041.43|3045.3|3037.6|33
1650336290000|2022-04-19 02:44:50|3045.84|3038.14|3046.06|3038.36|3046.39|3038.69|3045.3|3037.6|23
1650336300000|2022-04-19 02:45:00|3046.69|3038.99|3045.85|3038.15|3046.88|3039.18|3045.49|3037.79|30
1650336310000|2022-04-19 02:45:10|3045.68|3037.98|3045.57|3037.87|3046.07|3038.37|3045.48|3037.78|26
1650336320000|2022-04-19 02:45:20|3045.53|3037.83|3045.65|3037.95|3046.1|3038.4|3044.73|3037.03|21
1650336330000|2022-04-19 02:45:30|3045.55|3037.85|3045.53|3037.83|3046|3038.3|3045.49|3037.79|30
1650336340000|2022-04-19 02:45:40|3045.52|3037.82|3045.34|3037.64|3045.72|3038.02|3045.33|3037.63|28
1650336350000|2022-04-19 02:45:50|3045.36|3037.66|3045.35|3037.65|3046|3038.3|3044.73|3037.03|35
1650336360000|2022-04-19 02:46:00|3045.43|3037.73|3045.77|3038.07|3046|3038.3|3045.43|3037.73|16
1650336370000|2022-04-19 02:46:10|3045.66|3037.96|3045.26|3037.56|3045.66|3037.96|3045.03|3037.33|10
1650336380000|2022-04-19 02:46:20|3045.33|3037.63|3045.57|3037.87|3045.57|3037.87|3045.32|3037.62|4
1650336390000|2022-04-19 02:46:30|3045.62|3037.92|3045.89|3038.19|3046.06|3038.36|3045.57|3037.87|18
1650336400000|2022-04-19 02:46:40|3045.8|3038.1|3046.04|3038.34|3046.04|3038.34|3045.8|3038.1|18
1650336410000|2022-04-19 02:46:50|3046.14|3038.44|3046.49|3038.79|3046.49|3038.79|3046.01|3038.31|14
1650336420000|2022-04-19 02:47:00|3046.52|3038.82|3046.66|3038.96|3046.66|3038.96|3046.52|3038.82|7
1650336430000|2022-04-19 02:47:10|3046.67|3038.97|3046.86|3039.16|3046.86|3039.16|3046.45|3038.75|30
1650336440000|2022-04-19 02:47:20|3046.84|3039.14|3046.82|3039.12|3046.95|3039.25|3046.48|3038.78|21
1650336450000|2022-04-19 02:47:30|3046.91|3039.21|3045.4|3037.7|3046.95|3039.25|3045.31|3037.61|32
1650336460000|2022-04-19 02:47:40|3045.39|3037.69|3046.11|3038.41|3046.11|3038.41|3045.35|3037.65|25
1650336470000|2022-04-19 02:47:50|3046.12|3038.42|3045.93|3038.23|3046.23|3038.53|3045.73|3038.03|30
1650336480000|2022-04-19 02:48:00|3045.91|3038.21|3046.19|3038.49|3046.19|3038.49|3045.78|3038.08|26
1650336490000|2022-04-19 02:48:10|3046.21|3038.51|3046.22|3038.52|3046.27|3038.57|3046|3038.3|24
1650336500000|2022-04-19 02:48:20|3046.18|3038.48|3046.42|3038.72|3046.49|3038.79|3046.04|3038.34|28
1650336510000|2022-04-19 02:48:30|3046.44|3038.74|3047.91|3040.21|3048.04|3040.34|3046.36|3038.66|28
1650336520000|2022-04-19 02:48:40|3047.7|3040|3047.97|3040.27|3047.99|3040.29|3047.61|3039.91|15
1650336530000|2022-04-19 02:48:50|3048.02|3040.32|3047.85|3040.15|3048.04|3040.34|3047.85|3040.15|4
1650336540000|2022-04-19 02:49:00|3048.03|3040.33|3046.59|3038.89|3048.03|3040.33|3046.59|3038.89|19
1650336550000|2022-04-19 02:49:10|3046.6|3038.9|3047.35|3039.65|3047.35|3039.65|3046.6|3038.9|25
1650336560000|2022-04-19 02:49:20|3047.39|3039.69|3047.89|3040.19|3047.89|3040.19|3047.39|3039.69|16
1650336570000|2022-04-19 02:49:30|3047.92|3040.22|3046.79|3039.09|3047.98|3040.28|3046.78|3039.08|12
1650336580000|2022-04-19 02:49:40|3046.8|3039.1|3046.84|3039.14|3046.86|3039.16|3046.7|3039|21
1650336590000|2022-04-19 02:49:50|3046.86|3039.16|3046.74|3039.04|3046.89|3039.19|3046.71|3039.01|21
1650336600000|2022-04-19 02:50:00|3046.75|3039.05|3046.99|3039.29|3046.99|3039.29|3046.71|3039.01|19
1650336610000|2022-04-19 02:50:10|3046.94|3039.24|3046.88|3039.18|3046.96|3039.26|3046.86|3039.16|19
1650336620000|2022-04-19 02:50:20|3046.92|3039.22|3047.09|3039.39|3047.13|3039.43|3046.88|3039.18|29
1650336630000|2022-04-19 02:50:30|3047.19|3039.49|3047.1|3039.4|3047.19|3039.49|3046.98|3039.28|17
1650336640000|2022-04-19 02:50:40|3046.99|3039.29|3046.92|3039.22|3047.23|3039.53|3046.8|3039.1|23
1650336650000|2022-04-19 02:50:50|3046.9|3039.2|3046.85|3039.15|3046.96|3039.26|3046.82|3039.12|26
1650336660000|2022-04-19 02:51:00|3046.84|3039.14|3046.95|3039.25|3047.37|3039.67|3046.82|3039.12|31
1650336670000|2022-04-19 02:51:10|3046.91|3039.21|3047.04|3039.34|3047.04|3039.34|3046.88|3039.18|20
1650336680000|2022-04-19 02:51:20|3047.07|3039.37|3047.19|3039.49|3047.2|3039.5|3046.93|3039.23|17
1650336690000|2022-04-19 02:51:30|3047.15|3039.45|3047.07|3039.37|3047.27|3039.57|3046.97|3039.27|21
1650336700000|2022-04-19 02:51:40|3047.09|3039.39|3047.2|3039.5|3047.23|3039.53|3046.93|3039.23|22
1650336710000|2022-04-19 02:51:50|3047.21|3039.51|3047.89|3040.19|3047.93|3040.23|3047|3039.3|20
1650336720000|2022-04-19 02:52:00|3048.01|3040.31|3047.49|3039.79|3048.15|3040.45|3047.23|3039.53|26
1650336730000|2022-04-19 02:52:10|3047.52|3039.82|3047.55|3039.85|3047.57|3039.87|3047.49|3039.79|12
1650336740000|2022-04-19 02:52:20|3047.54|3039.84|3047.33|3039.63|3047.54|3039.84|3047.33|3039.63|9
1650336750000|2022-04-19 02:52:30|3047.45|3039.75|3047.52|3039.82|3047.52|3039.82|3047.43|3039.73|10
1650336760000|2022-04-19 02:52:40|3047.5|3039.8|3047.31|3039.61|3047.52|3039.82|3047.31|3039.61|19
1650336770000|2022-04-19 02:52:50|3047.29|3039.59|3047.17|3039.47|3047.29|3039.59|3047.07|3039.37|11
1650336780000|2022-04-19 02:53:00|3047.13|3039.43|3047.08|3039.38|3047.13|3039.43|3046.99|3039.29|12
1650336790000|2022-04-19 02:53:10|3047.07|3039.37|3047.96|3040.26|3047.96|3040.26|3047|3039.3|24
1650336800000|2022-04-19 02:53:20|3047.85|3040.15|3047.3|3039.6|3047.94|3040.24|3047.23|3039.53|27
1650336810000|2022-04-19 02:53:30|3047.26|3039.56|3047.12|3039.42|3047.5|3039.8|3047.03|3039.33|32
1650336820000|2022-04-19 02:53:40|3047.06|3039.36|3047.26|3039.56|3047.37|3039.67|3047.05|3039.35|30
1650336830000|2022-04-19 02:53:50|3047.22|3039.52|3047.22|3039.52|3047.32|3039.62|3047.17|3039.47|29
1650336840000|2022-04-19 02:54:00|3047.25|3039.55|3046.74|3039.04|3047.3|3039.6|3046.7|3039|30
1650336850000|2022-04-19 02:54:10|3046.57|3038.87|3046.21|3038.51|3047|3039.3|3046.16|3038.46|37
1650336860000|2022-04-19 02:54:20|3046.27|3038.57|3045.89|3038.19|3046.74|3039.04|3045.89|3038.19|21
1650336870000|2022-04-19 02:54:30|3046.13|3038.43|3045.96|3038.26|3046.13|3038.43|3045.89|3038.19|32
1650336880000|2022-04-19 02:54:40|3045.99|3038.29|3046.07|3038.37|3046.09|3038.39|3045.94|3038.24|24
1650336890000|2022-04-19 02:54:50|3046.02|3038.32|3045.99|3038.29|3046.1|3038.4|3045.91|3038.21|21
1650336900000|2022-04-19 02:55:00|3045.97|3038.27|3046.13|3038.43|3046.13|3038.43|3045.73|3038.03|31
1650336910000|2022-04-19 02:55:10|3046.12|3038.42|3046.09|3038.39|3046.33|3038.63|3046.03|3038.33|20
1650336920000|2022-04-19 02:55:20|3046.06|3038.36|3046.09|3038.39|3046.1|3038.4|3046.01|3038.31|14
1650336930000|2022-04-19 02:55:30|3046.1|3038.4|3046.05|3038.35|3046.18|3038.48|3045.74|3038.04|17
1650336940000|2022-04-19 02:55:40|3046.03|3038.33|3046.1|3038.4|3046.11|3038.41|3045.8|3038.1|16
1650336950000|2022-04-19 02:55:50|3045.94|3038.24|3045.98|3038.28|3046.17|3038.47|3045.93|3038.23|24
1650336960000|2022-04-19 02:56:00|3046|3038.3|3045.73|3038.03|3046.09|3038.39|3045.73|3038.03|21
1650336970000|2022-04-19 02:56:10|3045.77|3038.07|3045.77|3038.07|3046.17|3038.47|3045.76|3038.06|22
1650336980000|2022-04-19 02:56:20|3045.86|3038.16|3046.2|3038.5|3046.2|3038.5|3044.99|3037.29|31
1650336990000|2022-04-19 02:56:30|3046.05|3038.35|3045.74|3038.04|3046.26|3038.56|3045.46|3037.76|35
1650337000000|2022-04-19 02:56:40|3045.62|3037.92|3045.48|3037.78|3046.03|3038.33|3045.48|3037.78|25
1650337010000|2022-04-19 02:56:50|3045.63|3037.93|3046.1|3038.4|3046.1|3038.4|3045.45|3037.75|25
1650337020000|2022-04-19 02:57:00|3045.72|3038.02|3045.93|3038.23|3046.1|3038.4|3045.41|3037.71|23
1650337030000|2022-04-19 02:57:10|3045.95|3038.25|3043.84|3036.14|3046.1|3038.4|3043.84|3036.14|21
1650337040000|2022-04-19 02:57:20|3043.58|3035.88|3043.72|3036.02|3044|3036.3|3042.79|3035.09|38
1650337050000|2022-04-19 02:57:30|3043.48|3035.78|3043.36|3035.66|3043.75|3036.05|3042.52|3034.82|36
1650337060000|2022-04-19 02:57:40|3043.41|3035.71|3043.42|3035.72|3043.44|3035.74|3043.33|3035.63|23
1650337070000|2022-04-19 02:57:50|3043.35|3035.65|3043.67|3035.97|3043.73|3036.03|3043.3|3035.6|26
1650337080000|2022-04-19 02:58:00|3043.71|3036.01|3043.54|3035.84|3043.71|3036.01|3043.34|3035.64|19
1650337090000|2022-04-19 02:58:10|3043.5|3035.8|3043.68|3035.98|3043.7|3036|3043.32|3035.62|27
1650337100000|2022-04-19 02:58:20|3043.74|3036.04|3043.76|3036.06|3043.87|3036.17|3043.65|3035.95|27
1650337110000|2022-04-19 02:58:30|3043.77|3036.07|3043.76|3036.06|3044.57|3036.87|3043.58|3035.88|30
1650337120000|2022-04-19 02:58:40|3043.81|3036.11|3043.68|3035.98|3043.92|3036.22|3043.59|3035.89|30
1650337130000|2022-04-19 02:58:50|3043.74|3036.04|3043.29|3035.59|3043.74|3036.04|3042.99|3035.29|36
1650337140000|2022-04-19 02:59:00|3043.43|3035.73|3043.29|3035.59|3043.56|3035.86|3043.25|3035.55|33
1650337150000|2022-04-19 02:59:10|3043.38|3035.68|3043.43|3035.73|3043.53|3035.83|3043.27|3035.57|22
1650337160000|2022-04-19 02:59:20|3043.42|3035.72|3043.42|3035.72|3043.42|3035.72|3043.41|3035.71|3
1650337170000|2022-04-19 02:59:30|3043.41|3035.71|3043.35|3035.65|3043.43|3035.73|3043.29|3035.59|12
1650337180000|2022-04-19 02:59:40|3043.36|3035.66|3043.7|3036|3043.7|3036|3043.35|3035.65|10
1650337190000|2022-04-19 02:59:50|3043.71|3036.01|3043.81|3036.11|3043.81|3036.11|3043.56|3035.86|8
1650337200000|2022-04-19 03:00:00|3043.85|3036.15|3044.05|3036.35|3044.36|3036.66|3043.85|3036.15|27
1650337210000|2022-04-19 03:00:10|3044.36|3036.66|3044.5|3036.8|3045.19|3037.49|3043.89|3036.19|23
1650337220000|2022-04-19 03:00:20|3044.51|3036.81|3044.47|3036.77|3044.96|3037.26|3044.43|3036.73|27
1650337230000|2022-04-19 03:00:30|3044.46|3036.76|3043.99|3036.29|3044.71|3037.01|3043.38|3035.68|34
1650337240000|2022-04-19 03:00:40|3043.96|3036.26|3044.14|3036.44|3045.13|3037.43|3043.96|3036.26|31
1650337250000|2022-04-19 03:00:50|3044.07|3036.37|3044.34|3036.64|3044.37|3036.67|3042.61|3034.91|33
1650337260000|2022-04-19 03:01:00|3044.18|3036.48|3044.22|3036.52|3044.22|3036.52|3043.94|3036.24|33
1650337270000|2022-04-19 03:01:10|3044.23|3036.53|3043.7|3036|3044.42|3036.72|3043.62|3035.92|35
1650337280000|2022-04-19 03:01:20|3043.71|3036.01|3044.27|3036.57|3044.27|3036.57|3043.35|3035.65|34
1650337290000|2022-04-19 03:01:30|3044.28|3036.58|3043.9|3036.2|3044.35|3036.65|3042.65|3034.95|33
1650337300000|2022-04-19 03:01:40|3043.73|3036.03|3043.77|3036.07|3043.88|3036.18|3043.38|3035.68|33
1650337310000|2022-04-19 03:01:50|3043.8|3036.1|3043.67|3035.97|3044.56|3036.86|3043.59|3035.89|39
1650337320000|2022-04-19 03:02:00|3043.64|3035.94|3043.89|3036.19|3043.89|3036.19|3043.64|3035.94|24
1650337330000|2022-04-19 03:02:10|3043.81|3036.11|3043.95|3036.25|3044.02|3036.32|3043.73|3036.03|23
1650337340000|2022-04-19 03:02:20|3043.81|3036.11|3043.76|3036.06|3043.82|3036.12|3043.62|3035.92|22
1650337350000|2022-04-19 03:02:30|3043.81|3036.11|3043.77|3036.07|3044.03|3036.33|3043.69|3035.99|18
1650337360000|2022-04-19 03:02:40|3043.91|3036.21|3044.5|3036.8|3044.83|3037.13|3043.84|3036.14|35
1650337370000|2022-04-19 03:02:50|3044.51|3036.81|3043.99|3036.29|3044.78|3037.08|3043.99|3036.29|31
1650337380000|2022-04-19 03:03:00|3044.04|3036.34|3044.45|3036.75|3044.52|3036.82|3044.04|3036.34|23
1650337390000|2022-04-19 03:03:10|3044.51|3036.81|3044.57|3036.87|3045.22|3037.52|3044.35|3036.65|24
1650337400000|2022-04-19 03:03:20|3044.66|3036.96|3044.52|3036.82|3044.84|3037.14|3044.45|3036.75|26
1650337410000|2022-04-19 03:03:30|3044.56|3036.86|3044.88|3037.18|3045.05|3037.35|3044.51|3036.81|33
1650337420000|2022-04-19 03:03:40|3044.92|3037.22|3044.9|3037.2|3045.18|3037.48|3044.75|3037.05|31
1650337430000|2022-04-19 03:03:50|3044.91|3037.21|3045.28|3037.58|3045.28|3037.58|3044.85|3037.15|27
1650337440000|2022-04-19 03:04:00|3045.17|3037.47|3045.79|3038.09|3045.79|3038.09|3044.83|3037.13|20
1650337450000|2022-04-19 03:04:10|3045.2|3037.5|3044.76|3037.06|3045.2|3037.5|3044.62|3036.92|31
1650337460000|2022-04-19 03:04:20|3044.82|3037.12|3044.78|3037.08|3044.84|3037.14|3044.68|3036.98|16
1650337470000|2022-04-19 03:04:30|3044.79|3037.09|3044.73|3037.03|3044.88|3037.18|3044.64|3036.94|22
1650337480000|2022-04-19 03:04:40|3044.76|3037.06|3044.77|3037.07|3044.8|3037.1|3044.73|3037.03|21
1650337490000|2022-04-19 03:04:50|3044.57|3036.87|3044.58|3036.88|3044.71|3037.01|3044.54|3036.84|26
1650337500000|2022-04-19 03:05:00|3044.62|3036.92|3045.09|3037.39|3045.45|3037.75|3044.62|3036.92|24
1650337510000|2022-04-19 03:05:10|3045.12|3037.42|3045.29|3037.59|3045.52|3037.82|3045.11|3037.41|25
1650337520000|2022-04-19 03:05:20|3045.25|3037.55|3047.32|3039.62|3047.32|3039.62|3044.76|3037.06|29
1650337530000|2022-04-19 03:05:30|3046.84|3039.14|3047.5|3039.8|3047.6|3039.9|3046.61|3038.91|35
1650337540000|2022-04-19 03:05:40|3047.39|3039.69|3047.53|3039.83|3047.9|3040.2|3047.3|3039.6|33
1650337550000|2022-04-19 03:05:50|3047.45|3039.75|3048.34|3040.64|3048.61|3040.91|3047.32|3039.62|32
1650337560000|2022-04-19 03:06:00|3048.38|3040.68|3049.83|3042.13|3049.84|3042.14|3048.33|3040.63|22
1650337570000|2022-04-19 03:06:10|3049.85|3042.15|3049.8|3042.1|3050.26|3042.56|3049.56|3041.86|25
1650337580000|2022-04-19 03:06:20|3049.81|3042.11|3049.87|3042.17|3049.95|3042.25|3049.78|3042.08|19
1650337590000|2022-04-19 03:06:30|3049.98|3042.28|3051.16|3043.46|3051.29|3043.59|3049.81|3042.11|30
1650337600000|2022-04-19 03:06:40|3051.26|3043.56|3052.18|3044.48|3052.18|3044.48|3051.07|3043.37|25
1650337610000|2022-04-19 03:06:50|3052.16|3044.46|3051.85|3044.15|3052.16|3044.46|3051.42|3043.72|23
1650337620000|2022-04-19 03:07:00|3051.7|3044|3051.49|3043.79|3052.05|3044.35|3050.77|3043.07|36
1650337630000|2022-04-19 03:07:10|3051.4|3043.7|3051.85|3044.15|3052.18|3044.48|3051.4|3043.7|37
1650337640000|2022-04-19 03:07:20|3051.92|3044.22|3051.38|3043.68|3051.96|3044.26|3051.12|3043.42|33
1650337650000|2022-04-19 03:07:30|3051.52|3043.82|3051.38|3043.68|3051.58|3043.88|3051.38|3043.68|15
1650337660000|2022-04-19 03:07:40|3051.23|3043.53|3051.35|3043.65|3051.87|3044.17|3051.23|3043.53|18
1650337670000|2022-04-19 03:07:50|3051.85|3044.15|3051.27|3043.57|3051.85|3044.15|3051.04|3043.34|26
1650337680000|2022-04-19 03:08:00|3051.47|3043.77|3052.02|3044.32|3052.56|3044.86|3051.47|3043.77|28
1650337690000|2022-04-19 03:08:10|3051.95|3044.25|3051.41|3043.71|3051.95|3044.25|3051.04|3043.34|36
1650337700000|2022-04-19 03:08:20|3051.37|3043.67|3050.87|3043.17|3051.51|3043.81|3050.87|3043.17|24
1650337710000|2022-04-19 03:08:30|3051.44|3043.74|3051.15|3043.45|3051.61|3043.91|3051.02|3043.32|15
1650337720000|2022-04-19 03:08:40|3051.51|3043.81|3051.11|3043.41|3051.78|3044.08|3050.65|3042.95|23
1650337730000|2022-04-19 03:08:50|3051.14|3043.44|3051.7|3044|3051.75|3044.05|3051.14|3043.44|26
1650337740000|2022-04-19 03:09:00|3051.73|3044.03|3051.27|3043.57|3051.9|3044.2|3051.23|3043.53|23
1650337750000|2022-04-19 03:09:10|3051.29|3043.59|3051.28|3043.58|3051.36|3043.66|3051.22|3043.52|27
1650337760000|2022-04-19 03:09:20|3051.29|3043.59|3051.27|3043.57|3051.32|3043.62|3051.24|3043.54|15
1650337770000|2022-04-19 03:09:30|3051.3|3043.6|3050.71|3043.01|3051.3|3043.6|3050.56|3042.86|24
1650337780000|2022-04-19 03:09:40|3050.92|3043.22|3050.62|3042.92|3051.02|3043.32|3050.62|3042.92|22
1650337790000|2022-04-19 03:09:50|3050.61|3042.91|3050.52|3042.82|3051.47|3043.77|3049.97|3042.27|31
1650337800000|2022-04-19 03:10:00|3051.17|3043.47|3050.27|3042.57|3051.47|3043.77|3049.69|3041.99|21
1650337810000|2022-04-19 03:10:10|3050.52|3042.82|3050.38|3042.68|3050.53|3042.83|3050.19|3042.49|10
1650337820000|2022-04-19 03:10:20|3050.22|3042.52|3050.14|3042.44|3050.77|3043.07|3049.93|3042.23|18
1650337830000|2022-04-19 03:10:30|3049.85|3042.15|3050.09|3042.39|3050.11|3042.41|3049.28|3041.58|15
1650337840000|2022-04-19 03:10:40|3050.11|3042.41|3049.47|3041.77|3050.11|3042.41|3049.47|3041.77|13
1650337850000|2022-04-19 03:10:50|3050.11|3042.41|3049.49|3041.79|3050.11|3042.41|3049.46|3041.76|8
1650337860000|2022-04-19 03:11:00|3050.12|3042.42|3049.43|3041.73|3050.12|3042.42|3049.28|3041.58|13
1650337870000|2022-04-19 03:11:10|3049.75|3042.05|3049.49|3041.79|3049.75|3042.05|3049.32|3041.62|26
1650337880000|2022-04-19 03:11:20|3049.5|3041.8|3049.51|3041.81|3049.56|3041.86|3049.38|3041.68|9
1650337890000|2022-04-19 03:11:30|3049.44|3041.74|3049.22|3041.52|3050.05|3042.35|3049.22|3041.52|20
1650337900000|2022-04-19 03:11:40|3049.36|3041.66|3049.13|3041.43|3049.36|3041.66|3049.12|3041.42|19
1650337910000|2022-04-19 03:11:50|3049.12|3041.42|3047.38|3039.68|3049.22|3041.52|3047.34|3039.64|28
1650337920000|2022-04-19 03:12:00|3047.4|3039.7|3047.38|3039.68|3047.51|3039.81|3047.34|3039.64|18
1650337930000|2022-04-19 03:12:10|3047.39|3039.69|3046.91|3039.21|3047.52|3039.82|3046.91|3039.21|21
1650337940000|2022-04-19 03:12:20|3046.88|3039.18|3046.95|3039.25|3047.29|3039.59|3046.88|3039.18|25
1650337950000|2022-04-19 03:12:30|3046.93|3039.23|3046.85|3039.15|3047.03|3039.33|3046.46|3038.76|12
1650337960000|2022-04-19 03:12:40|3046.84|3039.14|3047.89|3040.19|3047.89|3040.19|3046.71|3039.01|18
1650337970000|2022-04-19 03:12:50|3047.92|3040.22|3047.89|3040.19|3048.25|3040.55|3047.76|3040.06|21
1650337980000|2022-04-19 03:13:00|3047.97|3040.27|3048.21|3040.51|3048.29|3040.59|3047.97|3040.27|16
1650337990000|2022-04-19 03:13:10|3048.13|3040.43|3048.13|3040.43|3048.18|3040.48|3048|3040.3|18
1650338000000|2022-04-19 03:13:20|3048.14|3040.44|3048.15|3040.45|3048.21|3040.51|3048.09|3040.39|11
1650338010000|2022-04-19 03:13:30|3048.07|3040.37|3048.14|3040.44|3048.14|3040.44|3048.05|3040.35|8
1650338020000|2022-04-19 03:13:40|3048.25|3040.55|3049.61|3041.91|3049.61|3041.91|3048.2|3040.5|15
1650338030000|2022-04-19 03:13:50|3049.62|3041.92|3048.99|3041.29|3050.14|3042.44|3048.98|3041.28|36
1650338040000|2022-04-19 03:14:00|3049.01|3041.31|3049.82|3042.12|3049.93|3042.23|3048.97|3041.27|33
1650338050000|2022-04-19 03:14:10|3049.66|3041.96|3050.21|3042.51|3050.21|3042.51|3049.66|3041.96|32
1650338060000|2022-04-19 03:14:20|3050.23|3042.53|3049.53|3041.83|3050.23|3042.53|3049.33|3041.63|29
1650338070000|2022-04-19 03:14:30|3049.75|3042.05|3049.68|3041.98|3049.9|3042.2|3049.58|3041.88|31
1650338080000|2022-04-19 03:14:40|3049.67|3041.97|3049.69|3041.99|3049.69|3041.99|3049.63|3041.93|11
1650338090000|2022-04-19 03:14:50|3049.7|3042|3050.01|3042.31|3050.21|3042.51|3049.51|3041.81|26
1650338100000|2022-04-19 03:15:00|3050|3042.3|3048.95|3041.25|3050.08|3042.38|3048.83|3041.13|30
1650338110000|2022-04-19 03:15:10|3048.98|3041.28|3050.45|3042.75|3050.48|3042.78|3048.98|3041.28|28
1650338120000|2022-04-19 03:15:20|3050.37|3042.67|3050.74|3043.04|3050.79|3043.09|3050.36|3042.66|19
1650338130000|2022-04-19 03:15:30|3050.8|3043.1|3050.53|3042.83|3050.81|3043.11|3050.48|3042.78|26
1650338140000|2022-04-19 03:15:40|3050.55|3042.85|3050.26|3042.56|3051.12|3043.42|3050.26|3042.56|22
1650338150000|2022-04-19 03:15:50|3050.19|3042.49|3050.61|3042.91|3050.85|3043.15|3050.19|3042.49|27
1650338160000|2022-04-19 03:16:00|3050.59|3042.89|3050.66|3042.96|3051.21|3043.51|3050.59|3042.89|25
1650338170000|2022-04-19 03:16:10|3050.63|3042.93|3050.85|3043.15|3050.85|3043.15|3050.6|3042.9|22
1650338180000|2022-04-19 03:16:20|3050.84|3043.14|3050.85|3043.15|3051.06|3043.36|3050.83|3043.13|18
1650338190000|2022-04-19 03:16:30|3050.84|3043.14|3050.87|3043.17|3050.94|3043.24|3050.67|3042.97|26
1650338200000|2022-04-19 03:16:40|3051.04|3043.34|3050.42|3042.72|3051.04|3043.34|3050.42|3042.72|28
1650338210000|2022-04-19 03:16:50|3050.75|3043.05|3050.47|3042.77|3051.07|3043.37|3050.41|3042.71|29
1650338220000|2022-04-19 03:17:00|3050.53|3042.83|3050.4|3042.7|3050.94|3043.24|3050.22|3042.52|29
1650338230000|2022-04-19 03:17:10|3050.37|3042.67|3050.55|3042.85|3050.67|3042.97|3050.23|3042.53|29
1650338240000|2022-04-19 03:17:20|3050.77|3043.07|3050.76|3043.06|3050.89|3043.19|3050.41|3042.71|14
1650338250000|2022-04-19 03:17:30|3050.67|3042.97|3050.57|3042.87|3050.78|3043.08|3050.46|3042.76|12
1650338260000|2022-04-19 03:17:40|3050.51|3042.81|3050.55|3042.85|3050.62|3042.92|3050.48|3042.78|20
1650338270000|2022-04-19 03:17:50|3050.59|3042.89|3050.46|3042.76|3050.59|3042.89|3050.43|3042.73|23
1650338280000|2022-04-19 03:18:00|3050.45|3042.75|3050.49|3042.79|3050.58|3042.88|3050.43|3042.73|18
1650338290000|2022-04-19 03:18:10|3050.5|3042.8|3050.49|3042.79|3050.58|3042.88|3050.46|3042.76|21
1650338300000|2022-04-19 03:18:20|3050.5|3042.8|3050.58|3042.88|3050.58|3042.88|3050.45|3042.75|8
1650338310000|2022-04-19 03:18:30|3050.45|3042.75|3050.53|3042.83|3050.58|3042.88|3050.45|3042.75|10
1650338320000|2022-04-19 03:18:40|3050.6|3042.9|3050.62|3042.92|3050.62|3042.92|3050.59|3042.89|12
1650338330000|2022-04-19 03:18:50|3050.63|3042.93|3050.52|3042.82|3050.63|3042.93|3050.44|3042.74|9
1650338340000|2022-04-19 03:19:00|3050.55|3042.85|3050.55|3042.85|3050.56|3042.86|3050.53|3042.83|7
1650338350000|2022-04-19 03:19:10|3050.53|3042.83|3050.58|3042.88|3050.66|3042.96|3050.53|3042.83|16
1650338360000|2022-04-19 03:19:20|3050.6|3042.9|3050.63|3042.93|3050.63|3042.93|3050.58|3042.88|5
1650338370000|2022-04-19 03:19:30|3050.56|3042.86|3050.59|3042.89|3050.64|3042.94|3050.45|3042.75|21
1650338380000|2022-04-19 03:19:40|3050.41|3042.71|3050.67|3042.97|3050.78|3043.08|3050.09|3042.39|15
1650338390000|2022-04-19 03:19:50|3050.53|3042.83|3050.55|3042.85|3050.89|3043.19|3050.34|3042.64|22
1650338400000|2022-04-19 03:20:00|3050.47|3042.77|3050.63|3042.93|3050.75|3043.05|3050.18|3042.48|14
1650338410000|2022-04-19 03:20:10|3050.5|3042.8|3050.5|3042.8|3050.5|3042.8|3050.33|3042.63|5
1650338420000|2022-04-19 03:20:20|3050.33|3042.63|3050.78|3043.08|3050.78|3043.08|3050.33|3042.63|18
1650338430000|2022-04-19 03:20:30|3050.91|3043.21|3051.03|3043.33|3051.73|3044.03|3050.91|3043.21|20
1650338440000|2022-04-19 03:20:40|3051.01|3043.31|3051.12|3043.42|3051.12|3043.42|3050.96|3043.26|9
1650338450000|2022-04-19 03:20:50|3051.1|3043.4|3051.1|3043.4|3051.1|3043.4|3051.09|3043.39|3
1650338460000|2022-04-19 03:21:00|3051.14|3043.44|3051.11|3043.41|3051.19|3043.49|3051.08|3043.38|8
1650338470000|2022-04-19 03:21:10|3051.02|3043.32|3050.83|3043.13|3051.11|3043.41|3050.82|3043.12|19
1650338480000|2022-04-19 03:21:20|3050.79|3043.09|3050.8|3043.1|3050.87|3043.17|3050.7|3043|18
1650338490000|2022-04-19 03:21:30|3050.84|3043.14|3050.8|3043.1|3050.89|3043.19|3050.78|3043.08|17
1650338500000|2022-04-19 03:21:40|3050.84|3043.14|3052.99|3045.29|3052.99|3045.29|3050.8|3043.1|32
1650338510000|2022-04-19 03:21:50|3053.01|3045.31|3053.01|3045.31|3053.19|3045.49|3052.36|3044.66|30
1650338520000|2022-04-19 03:22:00|3052.92|3045.22|3047.86|3040.16|3052.95|3045.25|3047.66|3039.96|35
1650338530000|2022-04-19 03:22:10|3047.75|3040.05|3047.89|3040.19|3048.35|3040.65|3047.45|3039.75|32
1650338540000|2022-04-19 03:22:20|3047.93|3040.23|3047.83|3040.13|3048.17|3040.47|3047.72|3040.02|25
1650338550000|2022-04-19 03:22:30|3047.84|3040.14|3047.62|3039.92|3047.95|3040.25|3046.96|3039.26|28
1650338560000|2022-04-19 03:22:40|3047.55|3039.85|3047.27|3039.57|3047.69|3039.99|3047.27|3039.57|31
1650338570000|2022-04-19 03:22:50|3047.26|3039.56|3047.54|3039.84|3047.8|3040.1|3047.26|3039.56|31
1650338580000|2022-04-19 03:23:00|3047.72|3040.02|3047.62|3039.92|3047.72|3040.02|3047.1|3039.4|31
1650338590000|2022-04-19 03:23:10|3047.43|3039.73|3047.44|3039.74|3047.44|3039.74|3047.18|3039.48|29
1650338600000|2022-04-19 03:23:20|3047.45|3039.75|3047.21|3039.51|3047.46|3039.76|3047.18|3039.48|26
1650338610000|2022-04-19 03:23:30|3047.22|3039.52|3047.17|3039.47|3047.61|3039.91|3047.15|3039.45|33
1650338620000|2022-04-19 03:23:40|3047.16|3039.46|3047.08|3039.38|3047.39|3039.69|3047.08|3039.38|19
1650338630000|2022-04-19 03:23:50|3047.18|3039.48|3047.11|3039.41|3047.35|3039.65|3047.03|3039.33|29
1650338640000|2022-04-19 03:24:00|3047.1|3039.4|3046.07|3038.37|3047.1|3039.4|3046.07|3038.37|31
1650338650000|2022-04-19 03:24:10|3046.11|3038.41|3046.77|3039.07|3046.85|3039.15|3046.11|3038.41|20
1650338660000|2022-04-19 03:24:20|3046.73|3039.03|3046.84|3039.14|3046.86|3039.16|3046.72|3039.02|18
1650338670000|2022-04-19 03:24:30|3046.86|3039.16|3047.19|3039.49|3047.28|3039.58|3046.65|3038.95|16
1650338680000|2022-04-19 03:24:40|3047.22|3039.52|3047.22|3039.52|3047.22|3039.52|3047.22|3039.52|1
1650338690000|2022-04-19 03:24:50|3047.28|3039.58|3046.89|3039.19|3047.28|3039.58|3046.69|3038.99|23
1650338700000|2022-04-19 03:25:00|3046.87|3039.17|3046.54|3038.84|3046.87|3039.17|3046.52|3038.82|22
1650338710000|2022-04-19 03:25:10|3046.55|3038.85|3046.56|3038.86|3046.71|3039.01|3046.53|3038.83|25
1650338720000|2022-04-19 03:25:20|3046.57|3038.87|3046.59|3038.89|3046.65|3038.95|3046.52|3038.82|28
1650338730000|2022-04-19 03:25:30|3046.58|3038.88|3046.71|3039.01|3046.71|3039.01|3046.56|3038.86|13
1650338740000|2022-04-19 03:25:40|3046.7|3039|3046.73|3039.03|3046.79|3039.09|3046.7|3039|5
1650338750000|2022-04-19 03:25:50|3046.74|3039.04|3046.84|3039.14|3047|3039.3|3046.68|3038.98|17
1650338760000|2022-04-19 03:26:00|3046.85|3039.15|3046.59|3038.89|3046.89|3039.19|3046.53|3038.83|14
1650338770000|2022-04-19 03:26:10|3046.6|3038.9|3046.84|3039.14|3046.85|3039.15|3046.46|3038.76|18
1650338780000|2022-04-19 03:26:20|3046.89|3039.19|3047.17|3039.47|3047.23|3039.53|3046.59|3038.89|23
1650338790000|2022-04-19 03:26:30|3047.18|3039.48|3047.24|3039.54|3047.24|3039.54|3047.17|3039.47|4
1650338800000|2022-04-19 03:26:40|3047.21|3039.51|3046.9|3039.2|3047.21|3039.51|3046.6|3038.9|15
1650338810000|2022-04-19 03:26:50|3046.91|3039.21|3046.84|3039.14|3046.94|3039.24|3046.62|3038.92|16
1650338820000|2022-04-19 03:27:00|3046.85|3039.15|3046.77|3039.07|3046.91|3039.21|3046.61|3038.91|19
1650338830000|2022-04-19 03:27:10|3046.78|3039.08|3046.46|3038.76|3046.8|3039.1|3046.38|3038.68|24
1650338840000|2022-04-19 03:27:20|3046.47|3038.77|3046.35|3038.65|3046.62|3038.92|3046.19|3038.49|19
1650338850000|2022-04-19 03:27:30|3046.33|3038.63|3046.56|3038.86|3046.71|3039.01|3045.66|3037.96|13
1650338860000|2022-04-19 03:27:40|3045.61|3037.91|3045.87|3038.17|3046.71|3039.01|3045.61|3037.91|27
1650338870000|2022-04-19 03:27:50|3045.83|3038.13|3045.84|3038.14|3045.86|3038.16|3045.78|3038.08|20
1650338880000|2022-04-19 03:28:00|3045.74|3038.04|3045.71|3038.01|3046.02|3038.32|3045.62|3037.92|9
1650338890000|2022-04-19 03:28:10|3045.79|3038.09|3045.69|3037.99|3045.79|3038.09|3045.69|3037.99|14
1650338910000|2022-04-19 03:28:30|3045.7|3038|3045.66|3037.96|3045.71|3038.01|3045.66|3037.96|6
1650338920000|2022-04-19 03:28:40|3045.68|3037.98|3045.69|3037.99|3045.71|3038.01|3045.68|3037.98|14
1650338930000|2022-04-19 03:28:50|3045.68|3037.98|3045.68|3037.98|3045.68|3037.98|3045.68|3037.98|1
1650338940000|2022-04-19 03:29:00|3045.69|3037.99|3047.1|3039.4|3047.11|3039.41|3045.69|3037.99|23
1650338950000|2022-04-19 03:29:10|3046.91|3039.21|3046.02|3038.32|3048.18|3040.48|3046.02|3038.32|28
1650338960000|2022-04-19 03:29:20|3046.03|3038.33|3046.17|3038.47|3046.17|3038.47|3045.96|3038.26|17
1650338970000|2022-04-19 03:29:30|3046.14|3038.44|3046.02|3038.32|3046.17|3038.47|3045.93|3038.23|21
1650338980000|2022-04-19 03:29:40|3046.03|3038.33|3045.96|3038.26|3046.25|3038.55|3045.92|3038.22|26
1650338990000|2022-04-19 03:29:50|3045.94|3038.24|3045.96|3038.26|3046.17|3038.47|3045.92|3038.22|21
1650339000000|2022-04-19 03:30:00|3045.98|3038.28|3046.54|3038.84|3046.73|3039.03|3045.98|3038.28|18
1650339010000|2022-04-19 03:30:10|3046.53|3038.83|3046.54|3038.84|3046.59|3038.89|3046.43|3038.73|18
1650339020000|2022-04-19 03:30:20|3046.58|3038.88|3046.61|3038.91|3046.63|3038.93|3046.49|3038.79|18
1650339030000|2022-04-19 03:30:30|3046.59|3038.89|3046.53|3038.83|3046.59|3038.89|3046.47|3038.77|7
1650339040000|2022-04-19 03:30:40|3046.57|3038.87|3046.62|3038.92|3046.69|3038.99|3046.56|3038.86|16
1650339050000|2022-04-19 03:30:50|3046.61|3038.91|3046.54|3038.84|3046.62|3038.92|3046.53|3038.83|5
1650339060000|2022-04-19 03:31:00|3046.53|3038.83|3046.18|3038.48|3046.53|3038.83|3046.11|3038.41|23
1650339070000|2022-04-19 03:31:10|3046.21|3038.51|3046.26|3038.56|3046.28|3038.58|3046.15|3038.45|27
1650339080000|2022-04-19 03:31:20|3046.25|3038.55|3046.21|3038.51|3046.3|3038.6|3046.21|3038.51|16
1650339090000|2022-04-19 03:31:30|3046.23|3038.53|3046.2|3038.5|3046.28|3038.58|3046.18|3038.48|17
1650339100000|2022-04-19 03:31:40|3046.23|3038.53|3046.82|3039.12|3047.12|3039.42|3046.23|3038.53|28
1650339110000|2022-04-19 03:31:50|3046.74|3039.04|3047.25|3039.55|3047.33|3039.63|3046.74|3039.04|24
1650339120000|2022-04-19 03:32:00|3047.28|3039.58|3046.37|3038.67|3047.39|3039.69|3046.37|3038.67|25
1650339130000|2022-04-19 03:32:10|3046.44|3038.74|3046.54|3038.84|3046.6|3038.9|3046.42|3038.72|16
1650339140000|2022-04-19 03:32:20|3046.55|3038.85|3046.57|3038.87|3046.59|3038.89|3046.51|3038.81|29
1650339150000|2022-04-19 03:32:30|3046.58|3038.88|3046.56|3038.86|3046.63|3038.93|3046.41|3038.71|24
1650339160000|2022-04-19 03:32:40|3046.59|3038.89|3046.18|3038.48|3046.68|3038.98|3046.08|3038.38|22
1650339170000|2022-04-19 03:32:50|3046.17|3038.47|3046.28|3038.58|3046.33|3038.63|3046.17|3038.47|13
1650339180000|2022-04-19 03:33:00|3046.19|3038.49|3046.23|3038.53|3046.23|3038.53|3046.17|3038.47|12
1650339190000|2022-04-19 03:33:10|3046.24|3038.54|3046.41|3038.71|3046.41|3038.71|3046.23|3038.53|22
1650339200000|2022-04-19 03:33:20|3046.42|3038.72|3046.32|3038.62|3046.42|3038.72|3046.15|3038.45|22
1650339210000|2022-04-19 03:33:30|3046.33|3038.63|3046.37|3038.67|3046.37|3038.67|3046.33|3038.63|6
1650339220000|2022-04-19 03:33:40|3046.38|3038.68|3046.42|3038.72|3046.46|3038.76|3046.38|3038.68|3
1650339230000|2022-04-19 03:33:50|3046.48|3038.78|3046.35|3038.65|3046.48|3038.78|3046.35|3038.65|5
1650339240000|2022-04-19 03:34:00|3046.36|3038.66|3046.27|3038.57|3046.48|3038.78|3046.25|3038.55|8
1650339250000|2022-04-19 03:34:10|3046.14|3038.44|3046.37|3038.67|3046.42|3038.72|3046.08|3038.38|16
1650339270000|2022-04-19 03:34:30|3046.34|3038.64|3046.15|3038.45|3046.34|3038.64|3045.94|3038.24|20
1650339280000|2022-04-19 03:34:40|3046.12|3038.42|3044.55|3036.85|3046.12|3038.42|3044.47|3036.77|22
1650339290000|2022-04-19 03:34:50|3044.5|3036.8|3044.48|3036.78|3045.04|3037.34|3044.2|3036.5|37
1650339300000|2022-04-19 03:35:00|3044.35|3036.65|3044.49|3036.79|3045.04|3037.34|3043.58|3035.88|37
1650339310000|2022-04-19 03:35:10|3045.03|3037.33|3044.45|3036.75|3045.04|3037.34|3043.66|3035.96|31
1650339320000|2022-04-19 03:35:20|3044.09|3036.39|3044.2|3036.5|3044.46|3036.76|3043.53|3035.83|24
1650339330000|2022-04-19 03:35:30|3044.18|3036.48|3042.75|3035.05|3044.18|3036.48|3042.64|3034.94|12
1650339340000|2022-04-19 03:35:40|3042.78|3035.08|3042.72|3035.02|3043.24|3035.54|3042.72|3035.02|24
1650339350000|2022-04-19 03:35:50|3042.54|3034.84|3042.66|3034.96|3042.76|3035.06|3042.54|3034.84|8
1650339360000|2022-04-19 03:36:00|3042.65|3034.95|3042.47|3034.77|3042.65|3034.95|3042.44|3034.74|14
1650339370000|2022-04-19 03:36:10|3042.51|3034.81|3042.82|3035.12|3042.88|3035.18|3042.38|3034.68|24
1650339380000|2022-04-19 03:36:20|3042.84|3035.14|3042.7|3035|3043.16|3035.46|3042.63|3034.93|35
1650339390000|2022-04-19 03:36:30|3042.66|3034.96|3042.6|3034.9|3042.78|3035.08|3042.48|3034.78|29
1650339400000|2022-04-19 03:36:40|3042.66|3034.96|3041.48|3033.78|3042.68|3034.98|3041.48|3033.78|27
1650339410000|2022-04-19 03:36:50|3041.5|3033.8|3041.15|3033.45|3041.52|3033.82|3041.15|3033.45|23
1650339420000|2022-04-19 03:37:00|3041.17|3033.47|3041.15|3033.45|3041.38|3033.68|3041.15|3033.45|13
1650339430000|2022-04-19 03:37:10|3041.3|3033.6|3040.82|3033.12|3041.38|3033.68|3040.81|3033.11|19
1650339440000|2022-04-19 03:37:20|3040.68|3032.98|3040.38|3032.68|3040.83|3033.13|3040.27|3032.57|25
1650339450000|2022-04-19 03:37:30|3040.37|3032.67|3040.78|3033.08|3040.78|3033.08|3040.25|3032.55|29
1650339460000|2022-04-19 03:37:40|3040.79|3033.09|3040.78|3033.08|3040.79|3033.09|3040.6|3032.9|21
1650339470000|2022-04-19 03:37:50|3040.81|3033.11|3040.92|3033.22|3040.92|3033.22|3040.78|3033.08|20
1650339480000|2022-04-19 03:38:00|3040.89|3033.19|3040.89|3033.19|3041.09|3033.39|3040.82|3033.12|24
1650339490000|2022-04-19 03:38:10|3040.91|3033.21|3040.9|3033.2|3040.93|3033.23|3040.9|3033.2|5
1650339500000|2022-04-19 03:38:20|3040.92|3033.22|3041.19|3033.49|3041.33|3033.63|3040.92|3033.22|20
1650339510000|2022-04-19 03:38:30|3041.21|3033.51|3041.08|3033.38|3041.26|3033.56|3040.87|3033.17|26
1650339520000|2022-04-19 03:38:40|3041.13|3033.43|3041.13|3033.43|3041.21|3033.51|3041.03|3033.33|15
1650339530000|2022-04-19 03:38:50|3041.17|3033.47|3041.1|3033.4|3041.17|3033.47|3041.02|3033.32|7
1650339540000|2022-04-19 03:39:00|3041.19|3033.49|3041.21|3033.51|3041.23|3033.53|3041.15|3033.45|7
1650339550000|2022-04-19 03:39:10|3041.22|3033.52|3041.32|3033.62|3041.37|3033.67|3040.95|3033.25|17
1650339560000|2022-04-19 03:39:20|3041.21|3033.51|3041.29|3033.59|3041.39|3033.69|3040.95|3033.25|11
1650339570000|2022-04-19 03:39:30|3041.22|3033.52|3043.39|3035.69|3043.4|3035.7|3041.14|3033.44|29
1650339580000|2022-04-19 03:39:40|3043.4|3035.7|3043.55|3035.85|3043.57|3035.87|3043.39|3035.69|11
1650339590000|2022-04-19 03:39:50|3043.54|3035.84|3044.44|3036.74|3044.44|3036.74|3043.3|3035.6|23
1650339600000|2022-04-19 03:40:00|3044.48|3036.78|3046.21|3038.51|3046.22|3038.52|3044.47|3036.77|24
1650339610000|2022-04-19 03:40:10|3046.19|3038.49|3047.07|3039.37|3047.07|3039.37|3046.19|3038.49|20
1650339620000|2022-04-19 03:40:20|3046.96|3039.26|3046.99|3039.29|3047.06|3039.36|3046.04|3038.34|9
1650339630000|2022-04-19 03:40:30|3046.44|3038.74|3045.74|3038.04|3046.61|3038.91|3045.71|3038.01|23
1650339640000|2022-04-19 03:40:40|3045.75|3038.05|3045.95|3038.25|3045.97|3038.27|3045.72|3038.02|17
1650339650000|2022-04-19 03:40:50|3045.96|3038.26|3044.77|3037.07|3045.96|3038.26|3044.42|3036.72|30
1650339660000|2022-04-19 03:41:00|3044.75|3037.05|3045.06|3037.36|3045.17|3037.47|3044.75|3037.05|26
1650339670000|2022-04-19 03:41:10|3045.08|3037.38|3044.97|3037.27|3045.12|3037.42|3044.96|3037.26|12
1650339680000|2022-04-19 03:41:20|3044.95|3037.25|3045.65|3037.95|3045.86|3038.16|3044.95|3037.25|29
1650339690000|2022-04-19 03:41:30|3045.46|3037.76|3045.62|3037.92|3045.64|3037.94|3045.44|3037.74|13
1650339700000|2022-04-19 03:41:40|3045.61|3037.91|3045.6|3037.9|3045.62|3037.92|3045.59|3037.89|7
1650339710000|2022-04-19 03:41:50|3045.61|3037.91|3046.12|3038.42|3046.19|3038.49|3045.61|3037.91|34
1650339720000|2022-04-19 03:42:00|3046.13|3038.43|3045.68|3037.98|3046.37|3038.67|3045.68|3037.98|14
1650339730000|2022-04-19 03:42:10|3045.66|3037.96|3045.52|3037.82|3045.83|3038.13|3045.36|3037.66|17
1650339740000|2022-04-19 03:42:20|3045.54|3037.84|3047.13|3039.43|3047.29|3039.59|3045.54|3037.84|19
1650339750000|2022-04-19 03:42:30|3047.09|3039.39|3045.22|3037.52|3047.44|3039.74|3045.22|3037.52|23
1650339760000|2022-04-19 03:42:40|3045.21|3037.51|3045.2|3037.5|3045.35|3037.65|3045.18|3037.48|25
1650339770000|2022-04-19 03:42:50|3045.21|3037.51|3045.18|3037.48|3045.26|3037.56|3045.06|3037.36|16
1650339780000|2022-04-19 03:43:00|3045.15|3037.45|3045.1|3037.4|3045.2|3037.5|3044.98|3037.28|24
1650339790000|2022-04-19 03:43:10|3045.08|3037.38|3045.09|3037.39|3045.12|3037.42|3045.05|3037.35|8
1650339800000|2022-04-19 03:43:20|3045.04|3037.34|3044.75|3037.05|3045.12|3037.42|3044.61|3036.91|27
1650339810000|2022-04-19 03:43:30|3044.6|3036.9|3045.07|3037.37|3045.08|3037.38|3044.33|3036.63|25
1650339820000|2022-04-19 03:43:40|3045.12|3037.42|3045.13|3037.43|3045.14|3037.44|3045.03|3037.33|17
1650339830000|2022-04-19 03:43:50|3045.09|3037.39|3045.07|3037.37|3045.1|3037.4|3045.05|3037.35|12
1650339840000|2022-04-19 03:44:00|3045.1|3037.4|3045.14|3037.44|3045.14|3037.44|3044.99|3037.29|16
1650339850000|2022-04-19 03:44:10|3045.13|3037.43|3044.94|3037.24|3045.13|3037.43|3044.94|3037.24|12
1650339860000|2022-04-19 03:44:20|3044.97|3037.27|3044.8|3037.1|3044.98|3037.28|3044.8|3037.1|14
1650339870000|2022-04-19 03:44:30|3044.9|3037.2|3045.28|3037.58|3045.42|3037.72|3044.55|3036.85|27
1650339880000|2022-04-19 03:44:40|3045.23|3037.53|3045.28|3037.58|3045.44|3037.74|3045.1|3037.4|34
1650339890000|2022-04-19 03:44:50|3045.26|3037.56|3045.26|3037.56|3045.4|3037.7|3045.21|3037.51|18
1650339900000|2022-04-19 03:45:00|3045.27|3037.57|3045.19|3037.49|3045.29|3037.59|3045.13|3037.43|24
1650339910000|2022-04-19 03:45:10|3045.2|3037.5|3043.89|3036.19|3045.21|3037.51|3043.83|3036.13|23
1650339920000|2022-04-19 03:45:20|3043.86|3036.16|3044.19|3036.49|3044.19|3036.49|3043.73|3036.03|20
1650339930000|2022-04-19 03:45:30|3044.22|3036.52|3044.24|3036.54|3044.31|3036.61|3044.11|3036.41|14
1650339940000|2022-04-19 03:45:40|3044.25|3036.55|3044.15|3036.45|3044.29|3036.59|3044.11|3036.41|23
1650339950000|2022-04-19 03:45:50|3044.18|3036.48|3044.29|3036.59|3044.32|3036.62|3044.13|3036.43|6
1650339960000|2022-04-19 03:46:00|3044.31|3036.61|3044.48|3036.78|3044.48|3036.78|3044.13|3036.43|26
1650339970000|2022-04-19 03:46:10|3044.68|3036.98|3044.94|3037.24|3045.06|3037.36|3044.66|3036.96|26
1650339980000|2022-04-19 03:46:20|3044.99|3037.29|3045.9|3038.2|3045.9|3038.2|3044.73|3037.03|28
1650339990000|2022-04-19 03:46:30|3045.93|3038.23|3046.54|3038.84|3046.65|3038.95|3045.89|3038.19|29
1650340000000|2022-04-19 03:46:40|3046.64|3038.94|3046.53|3038.83|3046.76|3039.06|3046.44|3038.74|30
1650340010000|2022-04-19 03:46:50|3046.52|3038.82|3046.47|3038.77|3046.59|3038.89|3046.4|3038.7|25
1650340020000|2022-04-19 03:47:00|3046.46|3038.76|3046.3|3038.6|3046.55|3038.85|3046.16|3038.46|17
1650340030000|2022-04-19 03:47:10|3046.01|3038.31|3046.21|3038.51|3046.31|3038.61|3045.89|3038.19|27
1650340040000|2022-04-19 03:47:20|3046.2|3038.5|3046.19|3038.49|3046.34|3038.64|3045.86|3038.16|15
1650340050000|2022-04-19 03:47:30|3045.57|3037.87|3045.91|3038.21|3045.99|3038.29|3045.47|3037.77|30
1650340060000|2022-04-19 03:47:40|3045.9|3038.2|3046.11|3038.41|3046.19|3038.49|3045.9|3038.2|21
1650340070000|2022-04-19 03:47:50|3046.13|3038.43|3046.17|3038.47|3046.17|3038.47|3046.07|3038.37|17
1650340080000|2022-04-19 03:48:00|3046.15|3038.45|3046.18|3038.48|3046.21|3038.51|3046.15|3038.45|5
1650340090000|2022-04-19 03:48:10|3046.2|3038.5|3046.27|3038.57|3046.27|3038.57|3046.19|3038.49|8
1650340100000|2022-04-19 03:48:20|3046.05|3038.35|3046.17|3038.47|3046.27|3038.57|3045.95|3038.25|20
1650340110000|2022-04-19 03:48:30|3046.09|3038.39|3046.07|3038.37|3046.09|3038.39|3046.07|3038.37|7
1650340120000|2022-04-19 03:48:40|3046.04|3038.34|3045.47|3037.77|3046.04|3038.34|3045.44|3037.74|10
1650340130000|2022-04-19 03:48:50|3045.43|3037.73|3045.45|3037.75|3045.53|3037.83|3045.33|3037.63|12
1650340140000|2022-04-19 03:49:00|3045.49|3037.79|3045.83|3038.13|3046.1|3038.4|3045.33|3037.63|30
1650340150000|2022-04-19 03:49:10|3045.87|3038.17|3045.88|3038.18|3045.92|3038.22|3045.82|3038.12|23
1650340160000|2022-04-19 03:49:20|3045.85|3038.15|3044.78|3037.08|3045.9|3038.2|3044.6|3036.9|31
1650340170000|2022-04-19 03:49:30|3044.91|3037.21|3044.32|3036.62|3044.91|3037.21|3044.31|3036.61|17
1650340180000|2022-04-19 03:49:40|3044.31|3036.61|3045.53|3037.83|3045.53|3037.83|3044.27|3036.57|27
1650340190000|2022-04-19 03:49:50|3045.54|3037.84|3042.35|3034.65|3045.54|3037.84|3042.22|3034.52|25
1650340200000|2022-04-19 03:50:00|3042.39|3034.69|3042.38|3034.68|3042.65|3034.95|3042.08|3034.38|35
1650340210000|2022-04-19 03:50:10|3042.4|3034.7|3042.57|3034.87|3042.57|3034.87|3042.29|3034.59|31
1650340220000|2022-04-19 03:50:20|3042.56|3034.86|3043.22|3035.52|3043.47|3035.77|3042.54|3034.84|30
1650340230000|2022-04-19 03:50:30|3043|3035.3|3043.04|3035.34|3043.24|3035.54|3042.8|3035.1|27
1650340240000|2022-04-19 03:50:40|3043.06|3035.36|3042.95|3035.25|3043.06|3035.36|3042.89|3035.19|14
1650340250000|2022-04-19 03:50:50|3042.76|3035.06|3042.95|3035.25|3043.33|3035.63|3042.74|3035.04|27
1650340260000|2022-04-19 03:51:00|3042.97|3035.27|3043.1|3035.4|3043.79|3036.09|3042.93|3035.23|30
1650340270000|2022-04-19 03:51:10|3042.98|3035.28|3042.42|3034.72|3043.03|3035.33|3042.31|3034.61|24
1650340280000|2022-04-19 03:51:20|3042.36|3034.66|3042.08|3034.38|3042.36|3034.66|3042.01|3034.31|31
1650340290000|2022-04-19 03:51:30|3042.13|3034.43|3042.67|3034.97|3042.67|3034.97|3042.11|3034.41|35
1650340300000|2022-04-19 03:51:40|3042.78|3035.08|3042.8|3035.1|3043.2|3035.5|3042.45|3034.75|31
1650340310000|2022-04-19 03:51:50|3042.75|3035.05|3042.77|3035.07|3042.81|3035.11|3042.6|3034.9|19
1650340320000|2022-04-19 03:52:00|3042.69|3034.99|3042.44|3034.74|3042.72|3035.02|3042.43|3034.73|11
1650340330000|2022-04-19 03:52:10|3042.43|3034.73|3042.58|3034.88|3042.62|3034.92|3042.43|3034.73|14
1650340340000|2022-04-19 03:52:20|3042.52|3034.82|3042.53|3034.83|3042.56|3034.86|3042.37|3034.67|12
1650340350000|2022-04-19 03:52:30|3042.61|3034.91|3042.2|3034.5|3042.61|3034.91|3042.14|3034.44|19
1650340360000|2022-04-19 03:52:40|3042.14|3034.44|3041.53|3033.83|3042.29|3034.59|3041.24|3033.54|25
1650340370000|2022-04-19 03:52:50|3041.55|3033.85|3041.46|3033.76|3041.71|3034.01|3041.09|3033.39|25
1650340380000|2022-04-19 03:53:00|3041.36|3033.66|3040.96|3033.26|3041.4|3033.7|3040.88|3033.18|26
1650340390000|2022-04-19 03:53:10|3041.05|3033.35|3040.48|3032.78|3041.05|3033.35|3040.02|3032.32|35
1650340400000|2022-04-19 03:53:20|3040.47|3032.77|3040.34|3032.64|3040.48|3032.78|3040.31|3032.61|21
1650340410000|2022-04-19 03:53:30|3040.33|3032.63|3040.46|3032.76|3040.56|3032.86|3040.33|3032.63|23
1650340420000|2022-04-19 03:53:40|3040.48|3032.78|3040.5|3032.8|3040.52|3032.82|3040.37|3032.67|23
1650340430000|2022-04-19 03:53:50|3040.47|3032.77|3040.5|3032.8|3040.59|3032.89|3040.29|3032.59|22
1650340440000|2022-04-19 03:54:00|3040.53|3032.83|3040.69|3032.99|3040.69|3032.99|3040.41|3032.71|25
1650340450000|2022-04-19 03:54:10|3040.7|3033|3040.9|3033.2|3041.19|3033.49|3040.7|3033|28
1650340460000|2022-04-19 03:54:20|3040.96|3033.26|3040.94|3033.24|3041.18|3033.48|3040.83|3033.13|25
1650340470000|2022-04-19 03:54:30|3040.98|3033.28|3040.94|3033.24|3041.3|3033.6|3040.93|3033.23|23
1650340480000|2022-04-19 03:54:40|3041.09|3033.39|3040.93|3033.23|3041.12|3033.42|3040.76|3033.06|20
1650340490000|2022-04-19 03:54:50|3040.66|3032.96|3040.86|3033.16|3040.92|3033.22|3040.55|3032.85|29
1650340500000|2022-04-19 03:55:00|3040.65|3032.95|3040.85|3033.15|3040.85|3033.15|3040.42|3032.72|25
1650340510000|2022-04-19 03:55:10|3040.77|3033.07|3040.65|3032.95|3040.77|3033.07|3040.48|3032.78|15
1650340520000|2022-04-19 03:55:20|3040.67|3032.97|3040.61|3032.91|3040.68|3032.98|3040.5|3032.8|7
1650340530000|2022-04-19 03:55:30|3040.58|3032.88|3040.48|3032.78|3040.67|3032.97|3040.47|3032.77|21
1650340540000|2022-04-19 03:55:40|3040.45|3032.75|3040.28|3032.58|3040.59|3032.89|3040.21|3032.51|33
1650340550000|2022-04-19 03:55:50|3040.25|3032.55|3040.29|3032.59|3040.48|3032.78|3040.22|3032.52|6
1650340560000|2022-04-19 03:56:00|3040.28|3032.58|3040.62|3032.92|3040.62|3032.92|3040.28|3032.58|6
1650340570000|2022-04-19 03:56:10|3040.52|3032.82|3041.03|3033.33|3041.19|3033.49|3040.45|3032.75|31
1650340580000|2022-04-19 03:56:20|3041.14|3033.44|3041.38|3033.68|3041.77|3034.07|3041.14|3033.44|30
1650340590000|2022-04-19 03:56:30|3041.4|3033.7|3041.47|3033.77|3041.55|3033.85|3041.03|3033.33|25
1650340600000|2022-04-19 03:56:40|3041.53|3033.83|3042.17|3034.47|3042.17|3034.47|3041.42|3033.72|20
1650340610000|2022-04-19 03:56:50|3041.92|3034.22|3042.53|3034.83|3042.88|3035.18|3041.92|3034.22|26
1650340620000|2022-04-19 03:57:00|3042.37|3034.67|3042.51|3034.81|3042.64|3034.94|3042.37|3034.67|5
1650340630000|2022-04-19 03:57:10|3042.56|3034.86|3042.57|3034.87|3042.72|3035.02|3042.45|3034.75|27
1650340640000|2022-04-19 03:57:20|3042.73|3035.03|3042.38|3034.68|3042.73|3035.03|3042.38|3034.68|22
1650340650000|2022-04-19 03:57:30|3042.36|3034.66|3042.55|3034.85|3042.55|3034.85|3042.11|3034.41|30
1650340660000|2022-04-19 03:57:40|3042.4|3034.7|3042.37|3034.67|3042.4|3034.7|3041.97|3034.27|31
1650340670000|2022-04-19 03:57:50|3042.39|3034.69|3042.39|3034.69|3042.65|3034.95|3042.19|3034.49|27
1650340680000|2022-04-19 03:58:00|3042.42|3034.72|3042.45|3034.75|3042.45|3034.75|3042.42|3034.72|3
1650340700000|2022-04-19 03:58:20|3042.51|3034.81|3042.11|3034.41|3042.55|3034.85|3042.11|3034.41|22
1650340710000|2022-04-19 03:58:30|3042.1|3034.4|3042.32|3034.62|3042.54|3034.84|3042.05|3034.35|23
1650340720000|2022-04-19 03:58:40|3042.33|3034.63|3042.34|3034.64|3042.57|3034.87|3042.32|3034.62|20
1650340730000|2022-04-19 03:58:50|3042.39|3034.69|3042.43|3034.73|3042.43|3034.73|3042.2|3034.5|23
1650340740000|2022-04-19 03:59:00|3042.39|3034.69|3042.31|3034.61|3042.39|3034.69|3042.26|3034.56|24
1650340750000|2022-04-19 03:59:10|3042.3|3034.6|3042.35|3034.65|3042.41|3034.71|3041.95|3034.25|22
1650340760000|2022-04-19 03:59:20|3042.36|3034.66|3041.5|3033.8|3042.39|3034.69|3041.36|3033.66|35
1650340770000|2022-04-19 03:59:30|3041.35|3033.65|3041.41|3033.71|3041.69|3033.99|3041.34|3033.64|25
1650340780000|2022-04-19 03:59:40|3041.4|3033.7|3041.34|3033.64|3041.46|3033.76|3041.34|3033.64|32
1650340790000|2022-04-19 03:59:50|3041.38|3033.68|3041.62|3033.92|3041.66|3033.96|3041.37|3033.67|23
1650340800000|2022-04-19 04:00:00|3041.6|3033.9|3042.97|3035.27|3043.42|3035.72|3041.39|3033.69|33
1650340810000|2022-04-19 04:00:10|3042.98|3035.28|3042.69|3034.99|3043.05|3035.35|3042.69|3034.99|16
1650340820000|2022-04-19 04:00:20|3042.8|3035.1|3042.19|3034.49|3042.8|3035.1|3042.07|3034.37|26
1650340830000|2022-04-19 04:00:30|3042.41|3034.71|3042.42|3034.72|3042.58|3034.88|3042.26|3034.56|37
1650340840000|2022-04-19 04:00:40|3042.41|3034.71|3043.26|3035.56|3043.43|3035.73|3042.38|3034.68|29
1650340850000|2022-04-19 04:00:50|3043.21|3035.51|3043.26|3035.56|3043.34|3035.64|3043.16|3035.46|11
1650340860000|2022-04-19 04:01:00|3043.16|3035.46|3042.77|3035.07|3043.34|3035.64|3042.77|3035.07|20
1650340870000|2022-04-19 04:01:10|3042.9|3035.2|3042.48|3034.78|3042.92|3035.22|3042.26|3034.56|33
1650340880000|2022-04-19 04:01:20|3042.5|3034.8|3042.24|3034.54|3042.55|3034.85|3042.09|3034.39|20
1650340890000|2022-04-19 04:01:30|3042.29|3034.59|3042.51|3034.81|3042.56|3034.86|3042.29|3034.59|25
1650340900000|2022-04-19 04:01:40|3042.5|3034.8|3043.43|3035.73|3043.92|3036.22|3042.5|3034.8|31
1650340910000|2022-04-19 04:01:50|3043.42|3035.72|3040.53|3032.83|3043.52|3035.82|3040.35|3032.65|34
1650340920000|2022-04-19 04:02:00|3040.51|3032.81|3041.34|3033.64|3041.34|3033.64|3040.34|3032.64|33
1650340930000|2022-04-19 04:02:10|3041.3|3033.6|3042.3|3034.6|3042.3|3034.6|3041.02|3033.32|35
1650340940000|2022-04-19 04:02:20|3042.33|3034.63|3042.12|3034.42|3042.4|3034.7|3041.97|3034.27|34
1650340950000|2022-04-19 04:02:30|3042.09|3034.39|3040.68|3032.98|3042.75|3035.05|3040.67|3032.97|38
1650340960000|2022-04-19 04:02:40|3040.8|3033.1|3041.02|3033.32|3041.38|3033.68|3040.55|3032.85|34
1650340970000|2022-04-19 04:02:50|3040.96|3033.26|3041.23|3033.53|3041.88|3034.18|3040.91|3033.21|35
1650340980000|2022-04-19 04:03:00|3041.24|3033.54|3041.21|3033.51|3041.61|3033.91|3041.06|3033.36|29
1650340990000|2022-04-19 04:03:10|3041.25|3033.55|3041.31|3033.61|3041.6|3033.9|3041.1|3033.4|23
1650341000000|2022-04-19 04:03:20|3041.32|3033.62|3042.75|3035.05|3042.75|3035.05|3041.32|3033.62|15
1650341010000|2022-04-19 04:03:30|3042.64|3034.94|3043.13|3035.43|3043.21|3035.51|3042.49|3034.79|26
1650341020000|2022-04-19 04:03:40|3043.12|3035.42|3043.15|3035.45|3043.23|3035.53|3043.04|3035.34|25
1650341030000|2022-04-19 04:03:50|3043.03|3035.33|3043.28|3035.58|3043.29|3035.59|3043.03|3035.33|28
1650341040000|2022-04-19 04:04:00|3043.24|3035.54|3043.05|3035.35|3043.26|3035.56|3042.86|3035.16|26
1650341050000|2022-04-19 04:04:10|3043.06|3035.36|3043.19|3035.49|3043.2|3035.5|3042.92|3035.22|28
1650341060000|2022-04-19 04:04:20|3043.04|3035.34|3043.23|3035.53|3043.28|3035.58|3043.02|3035.32|20
1650341070000|2022-04-19 04:04:30|3043.25|3035.55|3043.26|3035.56|3043.27|3035.57|3043.02|3035.32|21
1650341080000|2022-04-19 04:04:40|3043.14|3035.44|3043.26|3035.56|3043.27|3035.57|3043.02|3035.32|21
1650341090000|2022-04-19 04:04:50|3043.25|3035.55|3043.34|3035.64|3043.34|3035.64|3043.25|3035.55|8
1650341100000|2022-04-19 04:05:00|3043.61|3035.91|3044.99|3037.29|3044.99|3037.29|3043.61|3035.91|21
1650341110000|2022-04-19 04:05:10|3045.03|3037.33|3044.79|3037.09|3045.79|3038.09|3044.78|3037.08|14
1650341120000|2022-04-19 04:05:20|3044.8|3037.1|3045.29|3037.59|3045.33|3037.63|3044.8|3037.1|24
1650341130000|2022-04-19 04:05:30|3045.32|3037.62|3043.4|3035.7|3045.39|3037.69|3043.08|3035.38|37
1650341140000|2022-04-19 04:05:40|3043.39|3035.69|3043.5|3035.8|3043.62|3035.92|3043.27|3035.57|34
1650341150000|2022-04-19 04:05:50|3043.49|3035.79|3043.28|3035.58|3043.5|3035.8|3043.24|3035.54|27
1650341160000|2022-04-19 04:06:00|3043.26|3035.56|3043.42|3035.72|3043.49|3035.79|3043.25|3035.55|26
1650341170000|2022-04-19 04:06:10|3043.39|3035.69|3042.9|3035.2|3043.48|3035.78|3042.55|3034.85|30
1650341180000|2022-04-19 04:06:20|3042.68|3034.98|3042.17|3034.47|3043.14|3035.44|3042.07|3034.37|29
1650341190000|2022-04-19 04:06:30|3042.19|3034.49|3042.23|3034.53|3042.45|3034.75|3042.1|3034.4|32
1650341200000|2022-04-19 04:06:40|3042.24|3034.54|3042.18|3034.48|3042.45|3034.75|3042.06|3034.36|31
1650341210000|2022-04-19 04:06:50|3042.2|3034.5|3042.5|3034.8|3042.5|3034.8|3041.68|3033.98|17
1650341220000|2022-04-19 04:07:00|3042.1|3034.4|3041.93|3034.23|3042.5|3034.8|3040.95|3033.25|27
1650341230000|2022-04-19 04:07:10|3041.82|3034.12|3041.87|3034.17|3042.3|3034.6|3041.79|3034.09|19
1650341240000|2022-04-19 04:07:20|3041.84|3034.14|3042.05|3034.35|3042.21|3034.51|3041.03|3033.33|16
1650341250000|2022-04-19 04:07:30|3041.92|3034.22|3041.92|3034.22|3042.05|3034.35|3041.92|3034.22|3
1650341260000|2022-04-19 04:07:40|3041.91|3034.21|3041.86|3034.16|3042.05|3034.35|3041.86|3034.16|3
1650341270000|2022-04-19 04:07:50|3042.05|3034.35|3042.05|3034.35|3042.05|3034.35|3041.38|3033.68|10
1650341280000|2022-04-19 04:08:00|3041.85|3034.15|3040.84|3033.14|3041.85|3034.15|3040.21|3032.51|12
1650341290000|2022-04-19 04:08:10|3040.65|3032.95|3039.38|3031.68|3040.65|3032.95|3039.28|3031.58|21
1650341300000|2022-04-19 04:08:20|3039.39|3031.69|3039.69|3031.99|3039.81|3032.11|3039.2|3031.5|29
1650341310000|2022-04-19 04:08:30|3039.7|3032|3040|3032.3|3040.28|3032.58|3039.7|3032|26
1650341320000|2022-04-19 04:08:40|3040.11|3032.41|3040.63|3032.93|3040.69|3032.99|3040.11|3032.41|26
1650341330000|2022-04-19 04:08:50|3040.66|3032.96|3040.8|3033.1|3040.8|3033.1|3040.56|3032.86|21
1650341340000|2022-04-19 04:09:00|3040.93|3033.23|3041.16|3033.46|3041.24|3033.54|3040.89|3033.19|14
1650341350000|2022-04-19 04:09:10|3041.11|3033.41|3042.74|3035.04|3042.74|3035.04|3041.06|3033.36|23
1650341360000|2022-04-19 04:09:20|3042.84|3035.14|3042.81|3035.11|3042.84|3035.14|3042.81|3035.11|11
1650341370000|2022-04-19 04:09:30|3042.83|3035.13|3042.48|3034.78|3042.84|3035.14|3042.37|3034.67|27
1650341380000|2022-04-19 04:09:40|3042.55|3034.85|3043.1|3035.4|3043.13|3035.43|3042.38|3034.68|20
1650341390000|2022-04-19 04:09:50|3043.11|3035.41|3043.26|3035.56|3043.29|3035.59|3043.06|3035.36|20
1650341400000|2022-04-19 04:10:00|3043.16|3035.46|3043.28|3035.58|3043.28|3035.58|3043.16|3035.46|25
1650341410000|2022-04-19 04:10:10|3043.27|3035.57|3043.27|3035.57|3043.35|3035.65|3043.19|3035.49|22
1650341420000|2022-04-19 04:10:20|3043.34|3035.64|3043.38|3035.68|3043.43|3035.73|3043.24|3035.54|25
1650341430000|2022-04-19 04:10:30|3043.37|3035.67|3044.08|3036.38|3044.09|3036.39|3043.32|3035.62|17
1650341440000|2022-04-19 04:10:40|3044.12|3036.42|3044.12|3036.42|3044.26|3036.56|3044.1|3036.4|22
1650341450000|2022-04-19 04:10:50|3044.11|3036.41|3044.18|3036.48|3044.28|3036.58|3043.96|3036.26|28
1650341460000|2022-04-19 04:11:00|3044.17|3036.47|3044.13|3036.43|3044.2|3036.5|3043.97|3036.27|25
1650341470000|2022-04-19 04:11:10|3044.12|3036.42|3044.11|3036.41|3044.12|3036.42|3043.95|3036.25|23
1650341480000|2022-04-19 04:11:20|3044.13|3036.43|3044.46|3036.76|3044.51|3036.81|3044.13|3036.43|18
1650341490000|2022-04-19 04:11:30|3044.51|3036.81|3044.54|3036.84|3044.58|3036.88|3044.45|3036.75|17
1650341500000|2022-04-19 04:11:40|3044.26|3036.56|3044.18|3036.48|3044.56|3036.86|3044.01|3036.31|30
1650341510000|2022-04-19 04:11:50|3044.19|3036.49|3044.61|3036.91|3044.62|3036.92|3044.19|3036.49|23
1650341520000|2022-04-19 04:12:00|3044.56|3036.86|3044.47|3036.77|3044.64|3036.94|3043.97|3036.27|30
1650341530000|2022-04-19 04:12:10|3044.55|3036.85|3045.79|3038.09|3045.79|3038.09|3044.55|3036.85|32
1650341540000|2022-04-19 04:12:20|3045.67|3037.97|3045.43|3037.73|3046|3038.3|3045.33|3037.63|37
1650341550000|2022-04-19 04:12:30|3045.2|3037.5|3044.14|3036.44|3045.79|3038.09|3044.14|3036.44|27
1650341560000|2022-04-19 04:12:40|3044.35|3036.65|3044.38|3036.68|3044.38|3036.68|3044.19|3036.49|18
1650341570000|2022-04-19 04:12:50|3044.73|3037.03|3044.36|3036.66|3044.73|3037.03|3044.19|3036.49|13
1650341580000|2022-04-19 04:13:00|3044.33|3036.63|3044.01|3036.31|3044.33|3036.63|3043.71|3036.01|27
1650341590000|2022-04-19 04:13:10|3043.96|3036.26|3043.95|3036.25|3044.02|3036.32|3043.9|3036.2|19
1650341600000|2022-04-19 04:13:20|3043.89|3036.19|3044.06|3036.36|3044.16|3036.46|3043.89|3036.19|22
1650341610000|2022-04-19 04:13:30|3044.01|3036.31|3044.21|3036.51|3044.25|3036.55|3043.53|3035.83|27
1650341620000|2022-04-19 04:13:40|3044.2|3036.5|3043.97|3036.27|3044.28|3036.58|3043.96|3036.26|19
1650341630000|2022-04-19 04:13:50|3044|3036.3|3043.92|3036.22|3044.19|3036.49|3043.92|3036.22|23
1650341640000|2022-04-19 04:14:00|3043.93|3036.23|3046.03|3038.33|3046.03|3038.33|3043.93|3036.23|24
1650341650000|2022-04-19 04:14:10|3045.97|3038.27|3045.8|3038.1|3046.02|3038.32|3045.69|3037.99|24
1650341660000|2022-04-19 04:14:20|3045.73|3038.03|3046.86|3039.16|3046.91|3039.21|3045.73|3038.03|29
1650341670000|2022-04-19 04:14:30|3046.87|3039.17|3046.49|3038.79|3046.87|3039.17|3046.03|3038.33|30
1650341680000|2022-04-19 04:14:40|3046.5|3038.8|3047.16|3039.46|3047.31|3039.61|3046.43|3038.73|25
1650341690000|2022-04-19 04:14:50|3047.27|3039.57|3046.93|3039.23|3047.27|3039.57|3046.76|3039.06|24
1650341700000|2022-04-19 04:15:00|3046.92|3039.22|3048.15|3040.45|3048.15|3040.45|3046.78|3039.08|31
1650341710000|2022-04-19 04:15:10|3048.17|3040.47|3050|3042.3|3050|3042.3|3047.96|3040.26|33
1650341720000|2022-04-19 04:15:20|3050.04|3042.34|3049.98|3042.28|3050.29|3042.59|3049.87|3042.17|18
1650341730000|2022-04-19 04:15:30|3050.03|3042.33|3050.41|3042.71|3050.56|3042.86|3050.01|3042.31|24
1650341740000|2022-04-19 04:15:40|3050.42|3042.72|3049.81|3042.11|3050.63|3042.93|3049.81|3042.11|32
1650341750000|2022-04-19 04:15:50|3049.92|3042.22|3050.83|3043.13|3050.83|3043.13|3049.87|3042.17|33
1650341760000|2022-04-19 04:16:00|3050.8|3043.1|3052.42|3044.72|3052.5|3044.8|3050.51|3042.81|32
1650341770000|2022-04-19 04:16:10|3052.47|3044.77|3053.7|3046|3053.7|3046|3052.16|3044.46|34
1650341780000|2022-04-19 04:16:20|3053.47|3045.77|3054.56|3046.86|3054.76|3047.06|3053.47|3045.77|36
1650341790000|2022-04-19 04:16:30|3054.58|3046.88|3050.38|3042.68|3054.63|3046.93|3050.38|3042.68|37
1650341800000|2022-04-19 04:16:40|3050.47|3042.77|3051.26|3043.56|3051.29|3043.59|3050.46|3042.76|33
1650341810000|2022-04-19 04:16:50|3051.27|3043.57|3052.71|3045.01|3052.73|3045.03|3051.27|3043.57|33
1650341820000|2022-04-19 04:17:00|3052.76|3045.06|3053.88|3046.18|3054.34|3046.64|3052.64|3044.94|34
1650341830000|2022-04-19 04:17:10|3053.92|3046.22|3053.87|3046.17|3054.61|3046.91|3053.82|3046.12|31
1650341840000|2022-04-19 04:17:20|3053.88|3046.18|3050.69|3042.99|3053.96|3046.26|3050.69|3042.99|32
1650341850000|2022-04-19 04:17:30|3050.81|3043.11|3050.5|3042.8|3050.81|3043.11|3050.38|3042.68|32
1650341860000|2022-04-19 04:17:40|3050.56|3042.86|3051.2|3043.5|3051.3|3043.6|3050.3|3042.6|32
1650341870000|2022-04-19 04:17:50|3051.22|3043.52|3050.25|3042.55|3051.22|3043.52|3049.29|3041.59|31
1650341880000|2022-04-19 04:18:00|3049.52|3041.82|3048.87|3041.17|3049.52|3041.82|3048.53|3040.83|33
1650341890000|2022-04-19 04:18:10|3048.88|3041.18|3048.84|3041.14|3048.97|3041.27|3048.58|3040.88|20
1650341900000|2022-04-19 04:18:20|3048.85|3041.15|3048.95|3041.25|3049.85|3042.15|3048.84|3041.14|25
1650341910000|2022-04-19 04:18:30|3049.67|3041.97|3049.23|3041.53|3049.67|3041.97|3048.84|3041.14|24
1650341920000|2022-04-19 04:18:40|3049.2|3041.5|3049.21|3041.51|3049.27|3041.57|3049.2|3041.5|11
1650341930000|2022-04-19 04:18:50|3049.2|3041.5|3049.27|3041.57|3049.28|3041.58|3049.19|3041.49|20
1650341940000|2022-04-19 04:19:00|3049.28|3041.58|3049.17|3041.47|3049.32|3041.62|3049.17|3041.47|19
1650341950000|2022-04-19 04:19:10|3049.19|3041.49|3048.8|3041.1|3049.32|3041.62|3048.7|3041|33
1650341960000|2022-04-19 04:19:20|3048.79|3041.09|3050.02|3042.32|3050.02|3042.32|3048.66|3040.96|31
1650341970000|2022-04-19 04:19:30|3050.39|3042.69|3049.09|3041.39|3050.39|3042.69|3048.35|3040.65|33
1650341980000|2022-04-19 04:19:40|3049.01|3041.31|3048.74|3041.04|3049.04|3041.34|3048.74|3041.04|19
1650341990000|2022-04-19 04:19:50|3048.66|3040.96|3048.91|3041.21|3048.96|3041.26|3048.64|3040.94|14
1650342000000|2022-04-19 04:20:00|3048.94|3041.24|3048.58|3040.88|3048.96|3041.26|3048.51|3040.81|24
1650342010000|2022-04-19 04:20:10|3048.57|3040.87|3048.68|3040.98|3048.68|3040.98|3048.42|3040.72|22
1650342020000|2022-04-19 04:20:20|3048.59|3040.89|3048.43|3040.73|3048.68|3040.98|3048.35|3040.65|19
1650342030000|2022-04-19 04:20:30|3048.49|3040.79|3048.53|3040.83|3048.68|3040.98|3048.41|3040.71|16
1650342040000|2022-04-19 04:20:40|3048.52|3040.82|3048.72|3041.02|3048.98|3041.28|3048.46|3040.76|30
1650342050000|2022-04-19 04:20:50|3048.71|3041.01|3048.54|3040.84|3048.87|3041.17|3048.43|3040.73|25
1650342060000|2022-04-19 04:21:00|3048.68|3040.98|3048.81|3041.11|3048.92|3041.22|3048.62|3040.92|19
1650342070000|2022-04-19 04:21:10|3048.82|3041.12|3048.51|3040.81|3048.82|3041.12|3048.4|3040.7|19
1650342080000|2022-04-19 04:21:20|3048.54|3040.84|3048.54|3040.84|3048.68|3040.98|3048.52|3040.82|22
1650342090000|2022-04-19 04:21:30|3048.5|3040.8|3048.52|3040.82|3048.68|3040.98|3048.32|3040.62|27
1650342100000|2022-04-19 04:21:40|3048.68|3040.98|3048.55|3040.85|3048.68|3040.98|3048.32|3040.62|26
1650342110000|2022-04-19 04:21:50|3048.53|3040.83|3049.04|3041.34|3049.19|3041.49|3048.44|3040.74|27
1650342120000|2022-04-19 04:22:00|3048.89|3041.19|3049.56|3041.86|3049.69|3041.99|3048.86|3041.16|33
1650342130000|2022-04-19 04:22:10|3049.62|3041.92|3049.26|3041.56|3049.82|3042.12|3049.2|3041.5|35
1650342140000|2022-04-19 04:22:20|3049.25|3041.55|3049.59|3041.89|3049.59|3041.89|3049.15|3041.45|25
1650342150000|2022-04-19 04:22:30|3049.61|3041.91|3049.65|3041.95|3049.76|3042.06|3049.28|3041.58|30
1650342160000|2022-04-19 04:22:40|3049.6|3041.9|3049.82|3042.12|3049.83|3042.13|3049.34|3041.64|28
1650342170000|2022-04-19 04:22:50|3049.83|3042.13|3049.11|3041.41|3049.83|3042.13|3048.99|3041.29|23
1650342180000|2022-04-19 04:23:00|3049.05|3041.35|3049.38|3041.68|3049.68|3041.98|3048.99|3041.29|23
1650342190000|2022-04-19 04:23:10|3049.35|3041.65|3049.48|3041.78|3049.63|3041.93|3049.27|3041.57|25
1650342200000|2022-04-19 04:23:20|3049.3|3041.6|3049.28|3041.58|3049.68|3041.98|3049.28|3041.58|25
1650342210000|2022-04-19 04:23:30|3049.54|3041.84|3049.61|3041.91|3049.68|3041.98|3049.29|3041.59|22
1650342220000|2022-04-19 04:23:40|3049.65|3041.95|3049.22|3041.52|3049.65|3041.95|3049.19|3041.49|6
1650342230000|2022-04-19 04:23:50|3049.23|3041.53|3049.17|3041.47|3049.29|3041.59|3049.15|3041.45|11
1650342260000|2022-04-19 04:24:20|3048.87|3041.17|3049.09|3041.39|3049.09|3041.39|3048.79|3041.09|8
1650342270000|2022-04-19 04:24:30|3048.89|3041.19|3049.1|3041.4|3049.2|3041.5|3048.33|3040.63|25
1650342280000|2022-04-19 04:24:40|3048.67|3040.97|3048.54|3040.84|3048.67|3040.97|3047.68|3039.98|29
1650342290000|2022-04-19 04:24:50|3048.32|3040.62|3047.59|3039.89|3048.77|3041.07|3047.38|3039.68|30
1650342300000|2022-04-19 04:25:00|3047.49|3039.79|3047.59|3039.89|3047.59|3039.89|3047.49|3039.79|4
1650342310000|2022-04-19 04:25:10|3047.58|3039.88|3047.59|3039.89|3047.59|3039.89|3047.57|3039.87|5
1650342320000|2022-04-19 04:25:20|3047.58|3039.88|3048.21|3040.51|3048.21|3040.51|3047.58|3039.88|19
1650342330000|2022-04-19 04:25:30|3048.54|3040.84|3048.93|3041.23|3048.97|3041.27|3048.54|3040.84|25
1650342340000|2022-04-19 04:25:40|3048.96|3041.26|3048.98|3041.28|3048.99|3041.29|3048.93|3041.23|15
1650342350000|2022-04-19 04:25:50|3048.96|3041.26|3048.95|3041.25|3049.05|3041.35|3048.91|3041.21|17
1650342360000|2022-04-19 04:26:00|3048.92|3041.22|3049.25|3041.55|3049.47|3041.77|3048.87|3041.17|25
1650342370000|2022-04-19 04:26:10|3049.44|3041.74|3049.25|3041.55|3049.53|3041.83|3049.25|3041.55|15
1650342380000|2022-04-19 04:26:20|3049.2|3041.5|3048.96|3041.26|3049.53|3041.83|3048.1|3040.4|27
1650342390000|2022-04-19 04:26:30|3048.61|3040.91|3048.16|3040.46|3049.2|3041.5|3047.94|3040.24|21
1650342400000|2022-04-19 04:26:40|3048.05|3040.35|3048.16|3040.46|3048.53|3040.83|3048.05|3040.35|15
1650342410000|2022-04-19 04:26:50|3048.33|3040.63|3048.16|3040.46|3048.33|3040.63|3048.16|3040.46|12
1650342420000|2022-04-19 04:27:00|3048.32|3040.62|3047.94|3040.24|3048.32|3040.62|3047.94|3040.24|8
1650342430000|2022-04-19 04:27:10|3048.32|3040.62|3048.32|3040.62|3048.32|3040.62|3047.94|3040.24|3
1650342440000|2022-04-19 04:27:20|3048.36|3040.66|3048.24|3040.54|3048.36|3040.66|3048.15|3040.45|4
1650342450000|2022-04-19 04:27:30|3048.41|3040.71|3048.94|3041.24|3048.94|3041.24|3048.03|3040.33|8
1650342460000|2022-04-19 04:27:40|3048.83|3041.13|3049.2|3041.5|3049.2|3041.5|3048.48|3040.78|23
1650342470000|2022-04-19 04:27:50|3048.95|3041.25|3048.58|3040.88|3048.95|3041.25|3048.48|3040.78|7
1650342480000|2022-04-19 04:28:00|3048.95|3041.25|3048.74|3041.04|3049.24|3041.54|3048.66|3040.96|12
1650342490000|2022-04-19 04:28:10|3049.15|3041.45|3049.03|3041.33|3049.24|3041.54|3048.54|3040.84|12
1650342500000|2022-04-19 04:28:20|3048.98|3041.28|3049.13|3041.43|3049.13|3041.43|3048.97|3041.27|11
1650342510000|2022-04-19 04:28:30|3049.01|3041.31|3048.98|3041.28|3049.02|3041.32|3048.97|3041.27|6
1650342520000|2022-04-19 04:28:40|3049.02|3041.32|3049.2|3041.5|3049.2|3041.5|3048.49|3040.79|25
1650342530000|2022-04-19 04:28:50|3048.98|3041.28|3049.2|3041.5|3049.2|3041.5|3048.28|3040.58|26
1650342540000|2022-04-19 04:29:00|3048.97|3041.27|3048.15|3040.45|3049.2|3041.5|3047.96|3040.26|11
1650342550000|2022-04-19 04:29:10|3048.1|3040.4|3048.26|3040.56|3049.2|3041.5|3047.58|3039.88|17
1650342560000|2022-04-19 04:29:20|3048.15|3040.45|3047.76|3040.06|3048.42|3040.72|3047.52|3039.82|14
1650342570000|2022-04-19 04:29:30|3047.63|3039.93|3047.64|3039.94|3047.76|3040.06|3046.73|3039.03|20
1650342580000|2022-04-19 04:29:40|3047.76|3040.06|3047.76|3040.06|3047.76|3040.06|3047.58|3039.88|17
1650342590000|2022-04-19 04:29:50|3047.64|3039.94|3047.76|3040.06|3047.81|3040.11|3046.94|3039.24|22
1650342610000|2022-04-19 04:30:10|3047.62|3039.92|3047.57|3039.87|3047.76|3040.06|3047.39|3039.69|20
1650342620000|2022-04-19 04:30:20|3047.66|3039.96|3048.03|3040.33|3048.05|3040.35|3047.38|3039.68|18
1650342630000|2022-04-19 04:30:30|3048.01|3040.31|3048.54|3040.84|3048.54|3040.84|3047.98|3040.28|29
1650342640000|2022-04-19 04:30:40|3048.51|3040.81|3048.65|3040.95|3048.68|3040.98|3048.47|3040.77|22
1650342650000|2022-04-19 04:30:50|3048.67|3040.97|3048.89|3041.19|3048.89|3041.19|3048.3|3040.6|26
1650342660000|2022-04-19 04:31:00|3048.81|3041.11|3048.54|3040.84|3049.17|3041.47|3048.23|3040.53|27
1650342670000|2022-04-19 04:31:10|3048.57|3040.87|3047.76|3040.06|3048.62|3040.92|3047.69|3039.99|29
1650342680000|2022-04-19 04:31:20|3047.79|3040.09|3047.68|3039.98|3048.04|3040.34|3047.66|3039.96|17
1650342690000|2022-04-19 04:31:30|3047.76|3040.06|3047.66|3039.96|3047.76|3040.06|3047.46|3039.76|6
1650342700000|2022-04-19 04:31:40|3047.6|3039.9|3049.03|3041.33|3049.03|3041.33|3047.57|3039.87|27
1650342710000|2022-04-19 04:31:50|3048.91|3041.21|3048.4|3040.7|3049.11|3041.41|3048.27|3040.57|24
1650342730000|2022-04-19 04:32:10|3048.08|3040.38|3047.76|3040.06|3048.4|3040.7|3047.76|3040.06|6
1650342740000|2022-04-19 04:32:20|3048.36|3040.66|3047.81|3040.11|3048.36|3040.66|3047.76|3040.06|18
1650342750000|2022-04-19 04:32:30|3047.84|3040.14|3047.76|3040.06|3047.86|3040.16|3047.76|3040.06|19
1650342760000|2022-04-19 04:32:40|3047.84|3040.14|3047.76|3040.06|3047.86|3040.16|3047.58|3039.88|16
1650342780000|2022-04-19 04:33:00|3047.8|3040.1|3047.82|3040.12|3047.85|3040.15|3047.76|3040.06|22
1650342790000|2022-04-19 04:33:10|3047.81|3040.11|3047.8|3040.1|3047.81|3040.11|3047.78|3040.08|14
1650342800000|2022-04-19 04:33:20|3047.78|3040.08|3047.57|3039.87|3047.81|3040.11|3047.42|3039.72|14
1650342810000|2022-04-19 04:33:30|3047.69|3039.99|3047.76|3040.06|3047.77|3040.07|3047.42|3039.72|21
1650342820000|2022-04-19 04:33:40|3047.77|3040.07|3047.76|3040.06|3047.78|3040.08|3047.76|3040.06|12
1650342830000|2022-04-19 04:33:50|3047.77|3040.07|3047.77|3040.07|3047.78|3040.08|3047.76|3040.06|5
1650342840000|2022-04-19 04:34:00|3047.76|3040.06|3047.76|3040.06|3047.77|3040.07|3047.76|3040.06|11
1650342850000|2022-04-19 04:34:10|3047.77|3040.07|3047.67|3039.97|3047.77|3040.07|3047.24|3039.54|14
1650342860000|2022-04-19 04:34:20|3047.5|3039.8|3047.76|3040.06|3047.76|3040.06|3047.5|3039.8|19
1650342870000|2022-04-19 04:34:30|3047.67|3039.97|3047.67|3039.97|3047.76|3040.06|3047.5|3039.8|11
1650342880000|2022-04-19 04:34:40|3047.76|3040.06|3047.76|3040.06|3047.76|3040.06|3047.5|3039.8|13
1650342890000|2022-04-19 04:34:50|3047.67|3039.97|3047.68|3039.98|3047.76|3040.06|3047.53|3039.83|14
1650342900000|2022-04-19 04:35:00|3047.76|3040.06|3047.79|3040.09|3048.52|3040.82|3047.7|3040|14
1650342910000|2022-04-19 04:35:10|3047.7|3040|3047.79|3040.09|3047.79|3040.09|3047.47|3039.77|22
1650342920000|2022-04-19 04:35:20|3047.68|3039.98|3047.79|3040.09|3047.79|3040.09|3047.47|3039.77|12
1650342930000|2022-04-19 04:35:30|3047.76|3040.06|3047.79|3040.09|3047.79|3040.09|3047.74|3040.04|20
1650342940000|2022-04-19 04:35:40|3047.76|3040.06|3048.23|3040.53|3048.23|3040.53|3047.74|3040.04|14
1650342950000|2022-04-19 04:35:50|3048.14|3040.44|3048.02|3040.32|3048.24|3040.54|3048.02|3040.32|15
1650342960000|2022-04-19 04:36:00|3048.15|3040.45|3047.89|3040.19|3048.24|3040.54|3047.89|3040.19|6
1650342970000|2022-04-19 04:36:10|3047.86|3040.16|3048|3040.3|3048.03|3040.33|3047.76|3040.06|28
1650342980000|2022-04-19 04:36:20|3048.01|3040.31|3047.97|3040.27|3048.09|3040.39|3047.89|3040.19|27
1650342990000|2022-04-19 04:36:30|3047.99|3040.29|3047.19|3039.49|3048.23|3040.53|3046.43|3038.73|25
1650343000000|2022-04-19 04:36:40|3047.97|3040.27|3047.97|3040.27|3047.97|3040.27|3046.43|3038.73|16
1650343010000|2022-04-19 04:36:50|3047.68|3039.98|3047.24|3039.54|3047.92|3040.22|3046.99|3039.29|20
1650343020000|2022-04-19 04:37:00|3047.12|3039.42|3047.66|3039.96|3047.7|3040|3047.12|3039.42|19
1650343030000|2022-04-19 04:37:10|3047.65|3039.95|3047.65|3039.95|3047.67|3039.97|3047.65|3039.95|13
1650343040000|2022-04-19 04:37:20|3047.58|3039.88|3047.77|3040.07|3047.92|3040.22|3047.4|3039.7|13
1650343050000|2022-04-19 04:37:30|3047.47|3039.77|3047.6|3039.9|3047.92|3040.22|3047.44|3039.74|12
1650343060000|2022-04-19 04:37:40|3047.58|3039.88|3047.64|3039.94|3047.72|3040.02|3047.56|3039.86|14
1650343070000|2022-04-19 04:37:50|3047.41|3039.71|3047.67|3039.97|3047.92|3040.22|3047.41|3039.71|13
1650343080000|2022-04-19 04:38:00|3047.68|3039.98|3047.58|3039.88|3047.92|3040.22|3047.36|3039.66|22
1650343090000|2022-04-19 04:38:10|3047.59|3039.89|3047.67|3039.97|3047.67|3039.97|3047.51|3039.81|4
1650343100000|2022-04-19 04:38:20|3047.72|3040.02|3047.63|3039.93|3047.72|3040.02|3047.62|3039.92|13
1650343110000|2022-04-19 04:38:30|3047.7|3040|3047.66|3039.96|3047.7|3040|3047.58|3039.88|9
1650343120000|2022-04-19 04:38:40|3047.65|3039.95|3047.71|3040.01|3047.71|3040.01|3047.26|3039.56|6
1650343130000|2022-04-19 04:38:50|3047.92|3040.22|3047.77|3040.07|3047.92|3040.22|3047.56|3039.86|9
1650343140000|2022-04-19 04:39:00|3047.69|3039.99|3047.54|3039.84|3047.7|3040|3047.51|3039.81|9
1650343150000|2022-04-19 04:39:10|3047.6|3039.9|3047.59|3039.89|3047.92|3040.22|3047.53|3039.83|20
1650343160000|2022-04-19 04:39:20|3047.63|3039.93|3047.64|3039.94|3047.7|3040|3047.6|3039.9|10
1650343170000|2022-04-19 04:39:30|3047.7|3040|3047.67|3039.97|3047.7|3040|3047.6|3039.9|6
1650343180000|2022-04-19 04:39:40|3047.48|3039.78|3047.67|3039.97|3047.67|3039.97|3047.48|3039.78|2
1650343190000|2022-04-19 04:39:50|3047.74|3040.04|3047.68|3039.98|3047.74|3040.04|3047.64|3039.94|8
1650343200000|2022-04-19 04:40:00|3047.74|3040.04|3047.7|3040|3047.74|3040.04|3047.7|3040|2
1650343210000|2022-04-19 04:40:10|3047.69|3039.99|3047.65|3039.95|3047.75|3040.05|3047.6|3039.9|10
1650343220000|2022-04-19 04:40:20|3047.72|3040.02|3046.88|3039.18|3047.83|3040.13|3046.13|3038.43|21
1650343230000|2022-04-19 04:40:30|3046.32|3038.62|3046.88|3039.18|3046.88|3039.18|3046.32|3038.62|14
1650343240000|2022-04-19 04:40:40|3046.69|3038.99|3046.53|3038.83|3046.75|3039.05|3046.2|3038.5|12
1650343250000|2022-04-19 04:40:50|3046.29|3038.59|3046.27|3038.57|3046.31|3038.61|3046.24|3038.54|10
1650343260000|2022-04-19 04:41:00|3046.21|3038.51|3046.21|3038.51|3046.46|3038.76|3046.16|3038.46|20
1650343270000|2022-04-19 04:41:10|3046.15|3038.45|3046.12|3038.42|3046.2|3038.5|3046.12|3038.42|13
1650343280000|2022-04-19 04:41:20|3046.16|3038.46|3046.19|3038.49|3046.21|3038.51|3046.11|3038.41|15
1650343290000|2022-04-19 04:41:30|3046.2|3038.5|3046.27|3038.57|3046.27|3038.57|3046.11|3038.41|25
1650343300000|2022-04-19 04:41:40|3046.24|3038.54|3046.2|3038.5|3046.27|3038.57|3046.16|3038.46|17
1650343310000|2022-04-19 04:41:50|3046.37|3038.67|3047.33|3039.63|3047.33|3039.63|3046.37|3038.67|11
1650343320000|2022-04-19 04:42:00|3047.11|3039.41|3047.92|3040.22|3047.92|3040.22|3047.08|3039.38|24
1650343330000|2022-04-19 04:42:10|3047.02|3039.32|3047.14|3039.44|3047.92|3040.22|3046.22|3038.52|25
1650343340000|2022-04-19 04:42:20|3046.75|3039.05|3047.92|3040.22|3047.92|3040.22|3046.19|3038.49|19
1650343350000|2022-04-19 04:42:30|3047|3039.3|3047.57|3039.87|3047.92|3040.22|3046.69|3038.99|17
1650343360000|2022-04-19 04:42:40|3047.06|3039.36|3047.57|3039.87|3047.57|3039.87|3046.2|3038.5|15
1650343370000|2022-04-19 04:42:50|3047|3039.3|3046.77|3039.07|3047.92|3040.22|3046.77|3039.07|15
1650343380000|2022-04-19 04:43:00|3046.83|3039.13|3047.45|3039.75|3047.45|3039.75|3046.61|3038.91|8
1650343390000|2022-04-19 04:43:10|3047.92|3040.22|3047.92|3040.22|3047.92|3040.22|3045.73|3038.03|6
1650343400000|2022-04-19 04:43:20|3047.48|3039.78|3047.45|3039.75|3047.92|3040.22|3047.45|3039.75|5
1650343410000|2022-04-19 04:43:30|3047.92|3040.22|3046.48|3038.78|3047.92|3040.22|3045.98|3038.28|15
1650343420000|2022-04-19 04:43:40|3046.68|3038.98|3047.13|3039.43|3047.15|3039.45|3046.68|3038.98|12
1650343440000|2022-04-19 04:44:00|3046.95|3039.25|3046.97|3039.27|3046.97|3039.27|3046.84|3039.14|9
1650343450000|2022-04-19 04:44:10|3046.9|3039.2|3046.91|3039.21|3047.13|3039.43|3046.86|3039.16|22
1650343460000|2022-04-19 04:44:20|3046.9|3039.2|3047.14|3039.44|3047.14|3039.44|3046.9|3039.2|26
1650343470000|2022-04-19 04:44:30|3047.11|3039.41|3047.1|3039.4|3047.14|3039.44|3047.03|3039.33|15
1650343480000|2022-04-19 04:44:40|3047.14|3039.44|3047.14|3039.44|3047.14|3039.44|3047.01|3039.31|13
1650343490000|2022-04-19 04:44:50|3047.1|3039.4|3047.07|3039.37|3047.14|3039.44|3047.03|3039.33|13
1650343500000|2022-04-19 04:45:00|3047.14|3039.44|3046.9|3039.2|3047.14|3039.44|3046.88|3039.18|21
1650343510000|2022-04-19 04:45:10|3046.88|3039.18|3047.06|3039.36|3047.14|3039.44|3046.87|3039.17|8
1650343520000|2022-04-19 04:45:20|3047.13|3039.43|3046.22|3038.52|3047.13|3039.43|3046.22|3038.52|17
1650343530000|2022-04-19 04:45:30|3046.15|3038.45|3046.22|3038.52|3046.29|3038.59|3046.08|3038.38|8
1650343540000|2022-04-19 04:45:40|3046.26|3038.56|3046.21|3038.51|3046.36|3038.66|3046.2|3038.5|19
1650343550000|2022-04-19 04:45:50|3046.2|3038.5|3046.23|3038.53|3046.67|3038.97|3046.2|3038.5|13
1650343560000|2022-04-19 04:46:00|3046.36|3038.66|3046.25|3038.55|3046.36|3038.66|3046.1|3038.4|19
1650343570000|2022-04-19 04:46:10|3046.16|3038.46|3046.27|3038.57|3046.65|3038.95|3046.15|3038.45|18
1650343580000|2022-04-19 04:46:20|3046.52|3038.82|3046.42|3038.72|3046.65|3038.95|3046.32|3038.62|12
1650343590000|2022-04-19 04:46:30|3046.43|3038.73|3046.56|3038.86|3046.57|3038.87|3046.43|3038.73|18
1650343600000|2022-04-19 04:46:40|3046.53|3038.83|3046.63|3038.93|3046.67|3038.97|3046.53|3038.83|13
1650343610000|2022-04-19 04:46:50|3046.62|3038.92|3046.67|3038.97|3046.67|3038.97|3046.62|3038.92|6
1650343620000|2022-04-19 04:47:00|3046.68|3038.98|3046.65|3038.95|3046.68|3038.98|3046.6|3038.9|17
1650343630000|2022-04-19 04:47:10|3046.63|3038.93|3046.44|3038.74|3046.73|3039.03|3046.38|3038.68|22
1650343640000|2022-04-19 04:47:20|3046.75|3039.05|3046.47|3038.77|3047.03|3039.33|3046.43|3038.73|14
1650343650000|2022-04-19 04:47:30|3046.45|3038.75|3046.16|3038.46|3046.84|3039.14|3045.87|3038.17|27
1650343660000|2022-04-19 04:47:40|3046.28|3038.58|3046.13|3038.43|3046.3|3038.6|3046.12|3038.42|10
1650343670000|2022-04-19 04:47:50|3046.14|3038.44|3046.17|3038.47|3046.17|3038.47|3045.94|3038.24|12
1650343680000|2022-04-19 04:48:00|3046.18|3038.48|3046.27|3038.57|3046.27|3038.57|3046.18|3038.48|11
1650343690000|2022-04-19 04:48:10|3046.25|3038.55|3046.2|3038.5|3046.28|3038.58|3046.19|3038.49|9
1650343700000|2022-04-19 04:48:20|3046.21|3038.51|3046.32|3038.62|3046.32|3038.62|3046.18|3038.48|10
1650343710000|2022-04-19 04:48:30|3046.33|3038.63|3046.3|3038.6|3046.34|3038.64|3046.29|3038.59|11
1650343720000|2022-04-19 04:48:40|3046.34|3038.64|3046.38|3038.68|3046.39|3038.69|3046.31|3038.61|20
1650343730000|2022-04-19 04:48:50|3046.39|3038.69|3046.34|3038.64|3046.39|3038.69|3046.32|3038.62|9
1650343740000|2022-04-19 04:49:00|3046.35|3038.65|3046.32|3038.62|3046.37|3038.67|3046.31|3038.61|7
1650343750000|2022-04-19 04:49:10|3046.34|3038.64|3046.32|3038.62|3046.34|3038.64|3046.3|3038.6|8
1650343760000|2022-04-19 04:49:20|3046.3|3038.6|3046.24|3038.54|3046.32|3038.62|3046.24|3038.54|12
1650343770000|2022-04-19 04:49:30|3046.27|3038.57|3046.26|3038.56|3046.27|3038.57|3046.24|3038.54|15
1650343780000|2022-04-19 04:49:40|3046.25|3038.55|3046.25|3038.55|3046.26|3038.56|3046.25|3038.55|5
1650343790000|2022-04-19 04:49:50|3046.26|3038.56|3046.25|3038.55|3046.27|3038.57|3046.25|3038.55|8
1650343800000|2022-04-19 04:50:00|3046.18|3038.48|3046.15|3038.45|3046.29|3038.59|3046.15|3038.45|16
1650343810000|2022-04-19 04:50:10|3046.21|3038.51|3046.14|3038.44|3046.21|3038.51|3046.12|3038.42|19
1650343820000|2022-04-19 04:50:20|3046.12|3038.42|3046.27|3038.57|3046.3|3038.6|3046.12|3038.42|10
1650343830000|2022-04-19 04:50:30|3046.3|3038.6|3046.08|3038.38|3046.3|3038.6|3046.06|3038.36|12
1650343840000|2022-04-19 04:50:40|3046.06|3038.36|3046.18|3038.48|3046.33|3038.63|3046|3038.3|20
1650343850000|2022-04-19 04:50:50|3046.17|3038.47|3047.05|3039.35|3047.28|3039.58|3046.06|3038.36|11
1650343860000|2022-04-19 04:51:00|3047.28|3039.58|3047.18|3039.48|3047.28|3039.58|3047.13|3039.43|12
1650343870000|2022-04-19 04:51:10|3047.14|3039.44|3047.03|3039.33|3047.14|3039.44|3046.96|3039.26|8
1650343880000|2022-04-19 04:51:20|3047.04|3039.34|3047.35|3039.65|3048.27|3040.57|3047.04|3039.34|14
1650343890000|2022-04-19 04:51:30|3047.34|3039.64|3049.17|3041.47|3049.33|3041.63|3047.34|3039.64|28
1650343900000|2022-04-19 04:51:40|3049.18|3041.48|3048.84|3041.14|3049.18|3041.48|3048.76|3041.06|20
1650343910000|2022-04-19 04:51:50|3048.81|3041.11|3049.44|3041.74|3049.57|3041.87|3048.8|3041.1|18
1650343920000|2022-04-19 04:52:00|3049.46|3041.76|3049.97|3042.27|3050.03|3042.33|3049.46|3041.76|22
1650343930000|2022-04-19 04:52:10|3050.07|3042.37|3046.41|3038.71|3050.31|3042.61|3046.08|3038.38|31
1650343940000|2022-04-19 04:52:20|3046.52|3038.82|3044.71|3037.01|3046.52|3038.82|3044.71|3037.01|34
1650343950000|2022-04-19 04:52:30|3044.55|3036.85|3044.89|3037.19|3044.92|3037.22|3044.52|3036.82|33
1650343960000|2022-04-19 04:52:40|3044.92|3037.22|3044.87|3037.17|3044.93|3037.23|3044.87|3037.17|13
1650343970000|2022-04-19 04:52:50|3044.93|3037.23|3045.66|3037.96|3045.73|3038.03|3044.93|3037.23|20
1650343980000|2022-04-19 04:53:00|3045.6|3037.9|3046.58|3038.88|3046.73|3039.03|3045.12|3037.42|27
1650343990000|2022-04-19 04:53:10|3046.57|3038.87|3046.68|3038.98|3046.8|3039.1|3046.38|3038.68|27
1650344000000|2022-04-19 04:53:20|3046.64|3038.94|3046.62|3038.92|3046.73|3039.03|3046.43|3038.73|24
1650344010000|2022-04-19 04:53:30|3046.59|3038.89|3046.83|3039.13|3046.98|3039.28|3046.29|3038.59|24
1650344020000|2022-04-19 04:53:40|3046.85|3039.15|3048.19|3040.49|3048.28|3040.58|3046.82|3039.12|34
1650344030000|2022-04-19 04:53:50|3048.39|3040.69|3050.38|3042.68|3050.52|3042.82|3048.39|3040.69|35
1650344040000|2022-04-19 04:54:00|3050.56|3042.86|3051.86|3044.16|3052.53|3044.83|3050.56|3042.86|34
1650344050000|2022-04-19 04:54:10|3051.47|3043.77|3051.83|3044.13|3052.03|3044.33|3051.25|3043.55|29
1650344060000|2022-04-19 04:54:20|3051.81|3044.11|3051.83|3044.13|3052.06|3044.36|3051.6|3043.9|32
1650344070000|2022-04-19 04:54:30|3051.84|3044.14|3052.24|3044.54|3052.24|3044.54|3051.38|3043.68|30
1650344080000|2022-04-19 04:54:40|3052.25|3044.55|3052.15|3044.45|3052.3|3044.6|3051.78|3044.08|32
1650344090000|2022-04-19 04:54:50|3052.16|3044.46|3052.1|3044.4|3052.17|3044.47|3052.08|3044.38|23
1650344100000|2022-04-19 04:55:00|3052.18|3044.48|3052.18|3044.48|3052.19|3044.49|3051.97|3044.27|21
1650344110000|2022-04-19 04:55:10|3052.19|3044.49|3053.82|3046.12|3053.82|3046.12|3051.97|3044.27|30
1650344120000|2022-04-19 04:55:20|3053.83|3046.13|3052.86|3045.16|3054.03|3046.33|3052.86|3045.16|29
1650344130000|2022-04-19 04:55:30|3052.5|3044.8|3051.48|3043.78|3052.5|3044.8|3051.19|3043.49|29
1650344140000|2022-04-19 04:55:40|3051.49|3043.79|3051.39|3043.69|3051.57|3043.87|3050.8|3043.1|27
1650344150000|2022-04-19 04:55:50|3051.38|3043.68|3051.12|3043.42|3051.89|3044.19|3050.6|3042.9|22
1650344160000|2022-04-19 04:56:00|3051.19|3043.49|3050.57|3042.87|3051.19|3043.49|3050.33|3042.63|21
1650344170000|2022-04-19 04:56:10|3050.47|3042.77|3049.71|3042.01|3051.19|3043.49|3049.65|3041.95|23
1650344180000|2022-04-19 04:56:20|3049.81|3042.11|3049.4|3041.7|3050.12|3042.42|3049.22|3041.52|21
1650344190000|2022-04-19 04:56:30|3049.43|3041.73|3049.35|3041.65|3049.86|3042.16|3049.22|3041.52|33
1650344200000|2022-04-19 04:56:40|3049.49|3041.79|3049.24|3041.54|3049.66|3041.96|3049.23|3041.53|19
1650344210000|2022-04-19 04:56:50|3049.27|3041.57|3049.27|3041.57|3049.66|3041.96|3049.08|3041.38|20
1650344220000|2022-04-19 04:57:00|3049.86|3042.16|3048.91|3041.21|3049.86|3042.16|3048.71|3041.01|27
1650344230000|2022-04-19 04:57:10|3049.12|3041.42|3048.91|3041.21|3049.33|3041.63|3048.91|3041.21|19
1650344240000|2022-04-19 04:57:20|3048.85|3041.15|3048.85|3041.15|3049.08|3041.38|3048.84|3041.14|22
1650344250000|2022-04-19 04:57:30|3048.84|3041.14|3049.08|3041.38|3049.86|3042.16|3048.62|3040.92|15
1650344260000|2022-04-19 04:57:40|3048.72|3041.02|3048.72|3041.02|3049.86|3042.16|3048.72|3041.02|13
1650344270000|2022-04-19 04:57:50|3048.92|3041.22|3049.56|3041.86|3049.86|3042.16|3048.87|3041.17|26
1650344280000|2022-04-19 04:58:00|3049.7|3042|3049.86|3042.16|3049.86|3042.16|3049.19|3041.49|24
1650344290000|2022-04-19 04:58:10|3049.69|3041.99|3048.88|3041.18|3049.69|3041.99|3048.62|3040.92|24
1650344300000|2022-04-19 04:58:20|3048.91|3041.21|3049.12|3041.42|3049.35|3041.65|3048.9|3041.2|13
1650344310000|2022-04-19 04:58:30|3049.04|3041.34|3049.12|3041.42|3049.16|3041.46|3049.04|3041.34|16
1650344320000|2022-04-19 04:58:40|3049.1|3041.4|3049.07|3041.37|3049.18|3041.48|3049.04|3041.34|22
1650344330000|2022-04-19 04:58:50|3049.08|3041.38|3050.13|3042.43|3050.14|3042.44|3049.08|3041.38|11
1650344340000|2022-04-19 04:59:00|3050.14|3042.44|3050.01|3042.31|3050.21|3042.51|3049.74|3042.04|21
1650344350000|2022-04-19 04:59:10|3049.74|3042.04|3049.69|3041.99|3049.74|3042.04|3049.67|3041.97|17
1650344360000|2022-04-19 04:59:20|3049.68|3041.98|3049.75|3042.05|3049.93|3042.23|3049.66|3041.96|22
1650344370000|2022-04-19 04:59:30|3049.99|3042.29|3050.67|3042.97|3050.96|3043.26|3049.68|3041.98|28
1650344380000|2022-04-19 04:59:40|3050.66|3042.96|3050.72|3043.02|3050.72|3043.02|3050.55|3042.85|19
1650344390000|2022-04-19 04:59:50|3050.48|3042.78|3050.46|3042.76|3050.72|3043.02|3050.36|3042.66|27
1650344400000|2022-04-19 05:00:00|3050.77|3043.07|3051.03|3043.33|3051.32|3043.62|3050.38|3042.68|32
1650344410000|2022-04-19 05:00:10|3051.09|3043.39|3051.83|3044.13|3051.96|3044.26|3050.74|3043.04|33
1650344420000|2022-04-19 05:00:20|3051.74|3044.04|3049.77|3042.07|3051.91|3044.21|3049.77|3042.07|27
1650344430000|2022-04-19 05:00:30|3049.75|3042.05|3049.59|3041.89|3050.37|3042.67|3049.13|3041.43|35
1650344440000|2022-04-19 05:00:40|3049.66|3041.96|3049.14|3041.44|3049.88|3042.18|3048.92|3041.22|26
1650344450000|2022-04-19 05:00:50|3049.18|3041.48|3049.23|3041.53|3049.37|3041.67|3048.94|3041.24|22
1650344460000|2022-04-19 05:01:00|3049.19|3041.49|3049.39|3041.69|3049.87|3042.17|3048.98|3041.28|16
1650344470000|2022-04-19 05:01:10|3049.35|3041.65|3049.52|3041.82|3049.52|3041.82|3049.29|3041.59|7
1650344480000|2022-04-19 05:01:20|3049.48|3041.78|3049.42|3041.72|3049.55|3041.85|3049.32|3041.62|18
1650344490000|2022-04-19 05:01:30|3049.44|3041.74|3049.34|3041.64|3049.55|3041.85|3048.91|3041.21|21
1650344500000|2022-04-19 05:01:40|3049.31|3041.61|3049.38|3041.68|3049.4|3041.7|3049.31|3041.61|7
1650344510000|2022-04-19 05:01:50|3049.3|3041.6|3049.3|3041.6|3049.3|3041.6|3049.26|3041.56|5
1650344520000|2022-04-19 05:02:00|3049.26|3041.56|3049.34|3041.64|3049.38|3041.68|3049.26|3041.56|14
1650344530000|2022-04-19 05:02:10|3049.38|3041.68|3049.3|3041.6|3049.63|3041.93|3049.24|3041.54|25
1650344540000|2022-04-19 05:02:20|3049.31|3041.61|3049.28|3041.58|3049.62|3041.92|3049.28|3041.58|28
1650344550000|2022-04-19 05:02:30|3049.34|3041.64|3049.45|3041.75|3049.53|3041.83|3049.26|3041.56|25
1650344560000|2022-04-19 05:02:40|3049.34|3041.64|3049.29|3041.59|3049.48|3041.78|3049.26|3041.56|14
1650344570000|2022-04-19 05:02:50|3049.57|3041.87|3049.26|3041.56|3049.58|3041.88|3049.22|3041.52|20
1650344580000|2022-04-19 05:03:00|3049.27|3041.57|3049.25|3041.55|3049.56|3041.86|3049.15|3041.45|18
1650344590000|2022-04-19 05:03:10|3049.19|3041.49|3049.29|3041.59|3049.58|3041.88|3049.16|3041.46|25
1650344600000|2022-04-19 05:03:20|3049.6|3041.9|3049.23|3041.53|3049.6|3041.9|3049.23|3041.53|9
1650344610000|2022-04-19 05:03:30|3049.19|3041.49|3049.3|3041.6|3049.6|3041.9|3049.19|3041.49|19
1650344620000|2022-04-19 05:03:40|3049.23|3041.53|3048.94|3041.24|3049.36|3041.66|3048.89|3041.19|22
1650344630000|2022-04-19 05:03:50|3048.9|3041.2|3048.95|3041.25|3049.07|3041.37|3048.9|3041.2|14
1650344640000|2022-04-19 05:04:00|3048.94|3041.24|3049|3041.3|3049.02|3041.32|3048.94|3041.24|14
1650344650000|2022-04-19 05:04:10|3048.99|3041.29|3049.01|3041.31|3049.06|3041.36|3048.91|3041.21|23
1650344660000|2022-04-19 05:04:20|3049.02|3041.32|3048.33|3040.63|3049.07|3041.37|3048.33|3040.63|15
1650344670000|2022-04-19 05:04:30|3048.32|3040.62|3048.2|3040.5|3048.54|3040.84|3048.13|3040.43|14
1650344680000|2022-04-19 05:04:40|3048.22|3040.52|3047.91|3040.21|3048.22|3040.52|3047.89|3040.19|12
1650344690000|2022-04-19 05:04:50|3047.9|3040.2|3047.58|3039.88|3047.92|3040.22|3047.58|3039.88|21
1650344700000|2022-04-19 05:05:00|3047.57|3039.87|3047.77|3040.07|3048.14|3040.44|3047.57|3039.87|17
1650344710000|2022-04-19 05:05:10|3047.8|3040.1|3048.16|3040.46|3048.35|3040.65|3047.76|3040.06|17
1650344720000|2022-04-19 05:05:20|3048.17|3040.47|3048.08|3040.38|3048.34|3040.64|3048.08|3040.38|24
1650344730000|2022-04-19 05:05:30|3048.06|3040.36|3048.34|3040.64|3048.47|3040.77|3048.05|3040.35|28
1650344740000|2022-04-19 05:05:40|3048.38|3040.68|3047.88|3040.18|3048.52|3040.82|3047.72|3040.02|35
1650344750000|2022-04-19 05:05:50|3047.83|3040.13|3047.68|3039.98|3048.11|3040.41|3047.65|3039.95|30
1650344760000|2022-04-19 05:06:00|3048|3040.3|3047.61|3039.91|3048.03|3040.33|3046.85|3039.15|24
1650344770000|2022-04-19 05:06:10|3048|3040.3|3048|3040.3|3048.02|3040.32|3047.14|3039.44|19
1650344780000|2022-04-19 05:06:20|3047.49|3039.79|3047.66|3039.96|3048|3040.3|3047.19|3039.49|18
1650344790000|2022-04-19 05:06:30|3047.33|3039.63|3046.95|3039.25|3048|3040.3|3045.84|3038.14|21
1650344800000|2022-04-19 05:06:40|3046.57|3038.87|3046.75|3039.05|3046.95|3039.25|3046.57|3038.87|12
1650344810000|2022-04-19 05:06:50|3046.61|3038.91|3046.75|3039.05|3046.76|3039.06|3046.61|3038.91|8
1650344820000|2022-04-19 05:07:00|3046.61|3038.91|3046.75|3039.05|3046.77|3039.07|3046.6|3038.9|6
1650344830000|2022-04-19 05:07:10|3045.34|3037.64|3046.51|3038.81|3046.51|3038.81|3045.34|3037.64|6
1650344850000|2022-04-19 05:07:30|3046.14|3038.44|3046.17|3038.47|3046.51|3038.81|3046.13|3038.43|4
1650344860000|2022-04-19 05:07:40|3045.97|3038.27|3045.36|3037.66|3046.19|3038.49|3045.36|3037.66|14
1650344870000|2022-04-19 05:07:50|3045.37|3037.67|3046.1|3038.4|3046.22|3038.52|3045.37|3037.67|12
1650344880000|2022-04-19 05:08:00|3046.15|3038.45|3045.8|3038.1|3046.16|3038.46|3045.73|3038.03|16
1650344890000|2022-04-19 05:08:10|3045.66|3037.96|3045.34|3037.64|3045.66|3037.96|3045.13|3037.43|22
1650344900000|2022-04-19 05:08:20|3045.27|3037.57|3045.11|3037.41|3045.34|3037.64|3045.09|3037.39|13
1650344910000|2022-04-19 05:08:30|3045.22|3037.52|3043.86|3036.16|3045.34|3037.64|3043.83|3036.13|20
1650344920000|2022-04-19 05:08:40|3043.76|3036.06|3043.65|3035.95|3044.5|3036.8|3043.65|3035.95|7
1650344930000|2022-04-19 05:08:50|3043.6|3035.9|3044.51|3036.81|3044.61|3036.91|3043.54|3035.84|12
1650344940000|2022-04-19 05:09:00|3044.36|3036.66|3043.86|3036.16|3044.36|3036.66|3043.81|3036.11|9
1650344950000|2022-04-19 05:09:10|3044.1|3036.4|3044.8|3037.1|3044.8|3037.1|3043.74|3036.04|10
1650344960000|2022-04-19 05:09:20|3044.35|3036.65|3045.33|3037.63|3045.64|3037.94|3044.31|3036.61|32
1650344970000|2022-04-19 05:09:30|3045.05|3037.35|3045.34|3037.64|3045.34|3037.64|3044.81|3037.11|18
1650344980000|2022-04-19 05:09:40|3045.23|3037.53|3045.23|3037.53|3045.34|3037.64|3044.97|3037.27|16
1650344990000|2022-04-19 05:09:50|3045.24|3037.54|3044.65|3036.95|3045.34|3037.64|3044.17|3036.47|30
1650345000000|2022-04-19 05:10:00|3044.72|3037.02|3044.25|3036.55|3044.72|3037.02|3044.25|3036.55|25
1650345010000|2022-04-19 05:10:10|3044.24|3036.54|3044.9|3037.2|3044.9|3037.2|3044.05|3036.35|27
1650345020000|2022-04-19 05:10:20|3044.88|3037.18|3044.77|3037.07|3045.1|3037.4|3044.62|3036.92|20
1650345030000|2022-04-19 05:10:30|3044.78|3037.08|3044.86|3037.16|3044.96|3037.26|3044.65|3036.95|24
1650345040000|2022-04-19 05:10:40|3044.89|3037.19|3044.97|3037.27|3045|3037.3|3044.89|3037.19|18
1650345050000|2022-04-19 05:10:50|3044.83|3037.13|3044.99|3037.29|3044.99|3037.29|3044.62|3036.92|17
1650345060000|2022-04-19 05:11:00|3044.79|3037.09|3044.85|3037.15|3044.86|3037.16|3044.64|3036.94|20
1650345070000|2022-04-19 05:11:10|3044.86|3037.16|3045.21|3037.51|3045.71|3038.01|3044.8|3037.1|23
1650345080000|2022-04-19 05:11:20|3045.19|3037.49|3045.21|3037.51|3045.21|3037.51|3045.18|3037.48|3
1650345090000|2022-04-19 05:11:30|3045.3|3037.6|3045.34|3037.64|3045.44|3037.74|3045.3|3037.6|13
1650345100000|2022-04-19 05:11:40|3045.35|3037.65|3045.93|3038.23|3045.93|3038.23|3045.35|3037.65|10
1650345110000|2022-04-19 05:11:50|3045.83|3038.13|3045.81|3038.11|3045.86|3038.16|3045.74|3038.04|18
1650345120000|2022-04-19 05:12:00|3045.8|3038.1|3045.69|3037.99|3045.81|3038.11|3045.65|3037.95|25
1650345130000|2022-04-19 05:12:10|3045.51|3037.81|3045.69|3037.99|3045.85|3038.15|3045.49|3037.79|22
1650345140000|2022-04-19 05:12:20|3045.75|3038.05|3045.72|3038.02|3045.79|3038.09|3045.53|3037.83|17
1650345150000|2022-04-19 05:12:30|3045.79|3038.09|3045.58|3037.88|3045.79|3038.09|3044.94|3037.24|19
1650345160000|2022-04-19 05:12:40|3045.59|3037.89|3045.73|3038.03|3045.8|3038.1|3045.54|3037.84|13
1650345170000|2022-04-19 05:12:50|3045.71|3038.01|3045.7|3038|3045.8|3038.1|3045.54|3037.84|14
1650345180000|2022-04-19 05:13:00|3045.71|3038.01|3045.75|3038.05|3045.8|3038.1|3045.71|3038.01|16
1650345190000|2022-04-19 05:13:10|3045.73|3038.03|3045.58|3037.88|3045.75|3038.05|3045.58|3037.88|4
1650345200000|2022-04-19 05:13:20|3045.38|3037.68|3045.39|3037.69|3045.41|3037.71|3045.29|3037.59|12
1650345210000|2022-04-19 05:13:30|3045.38|3037.68|3045.39|3037.69|3045.4|3037.7|3045.29|3037.59|11
1650345220000|2022-04-19 05:13:40|3045.32|3037.62|3045.33|3037.63|3045.41|3037.71|3045.31|3037.61|6
1650345230000|2022-04-19 05:13:50|3045.37|3037.67|3046.05|3038.35|3046.05|3038.35|3045.35|3037.65|11
1650345240000|2022-04-19 05:14:00|3045.99|3038.29|3046.18|3038.48|3046.37|3038.67|3045.67|3037.97|26
1650345250000|2022-04-19 05:14:10|3046.13|3038.43|3045.3|3037.6|3046.35|3038.65|3045.13|3037.43|30
1650345260000|2022-04-19 05:14:20|3045.32|3037.62|3045.55|3037.85|3045.64|3037.94|3045.32|3037.62|13
1650345270000|2022-04-19 05:14:30|3045.53|3037.83|3045.55|3037.85|3045.58|3037.88|3045.53|3037.83|10
1650345280000|2022-04-19 05:14:40|3045.53|3037.83|3045.53|3037.83|3045.55|3037.85|3045.51|3037.81|14
1650345290000|2022-04-19 05:14:50|3045.49|3037.79|3045.57|3037.87|3045.63|3037.93|3045.49|3037.79|18
1650345300000|2022-04-19 05:15:00|3045.56|3037.86|3045.49|3037.79|3045.62|3037.92|3045.4|3037.7|17
1650345310000|2022-04-19 05:15:10|3045.58|3037.88|3045.31|3037.61|3045.58|3037.88|3045.29|3037.59|21
1650345320000|2022-04-19 05:15:20|3045.23|3037.53|3045.49|3037.79|3045.49|3037.79|3045.16|3037.46|14
1650345330000|2022-04-19 05:15:30|3045.36|3037.66|3045.33|3037.63|3045.49|3037.79|3045.04|3037.34|20
1650345340000|2022-04-19 05:15:40|3045.35|3037.65|3044.64|3036.94|3045.37|3037.67|3044.64|3036.94|21
1650345350000|2022-04-19 05:15:50|3044.63|3036.93|3044.62|3036.92|3044.67|3036.97|3044.53|3036.83|13
1650345360000|2022-04-19 05:16:00|3044.63|3036.93|3044.56|3036.86|3044.68|3036.98|3044.54|3036.84|15
1650345370000|2022-04-19 05:16:10|3044.57|3036.87|3044.9|3037.2|3044.95|3037.25|3044.46|3036.76|16
1650345380000|2022-04-19 05:16:20|3044.95|3037.25|3044.9|3037.2|3044.95|3037.25|3044.42|3036.72|23
1650345390000|2022-04-19 05:16:30|3044.87|3037.17|3044.73|3037.03|3044.98|3037.28|3044.67|3036.97|20
1650345400000|2022-04-19 05:16:40|3044.98|3037.28|3044.98|3037.28|3044.98|3037.28|3044.77|3037.07|6
1650345410000|2022-04-19 05:16:50|3044.77|3037.07|3044.99|3037.29|3044.99|3037.29|3044.77|3037.07|4
1650345420000|2022-04-19 05:17:00|3044.96|3037.26|3044.97|3037.27|3045.04|3037.34|3044.91|3037.21|25
1650345430000|2022-04-19 05:17:10|3045.01|3037.31|3046.14|3038.44|3046.24|3038.54|3044.99|3037.29|28
1650345440000|2022-04-19 05:17:20|3046.04|3038.34|3045.98|3038.28|3046.15|3038.45|3045.84|3038.14|29
1650345450000|2022-04-19 05:17:30|3045.97|3038.27|3045.25|3037.55|3046.23|3038.53|3045.24|3037.54|31
1650345460000|2022-04-19 05:17:40|3045.24|3037.54|3044.82|3037.12|3045.24|3037.54|3044.7|3037|28
1650345470000|2022-04-19 05:17:50|3044.94|3037.24|3045.28|3037.58|3045.34|3037.64|3044.84|3037.14|31
1650345480000|2022-04-19 05:18:00|3045.3|3037.6|3045.19|3037.49|3045.34|3037.64|3045.09|3037.39|10
1650345490000|2022-04-19 05:18:10|3045.23|3037.53|3045.22|3037.52|3045.37|3037.67|3045.13|3037.43|16
1650345500000|2022-04-19 05:18:20|3045.17|3037.47|3046.02|3038.32|3046.09|3038.39|3045.17|3037.47|18
1650345510000|2022-04-19 05:18:30|3046.06|3038.36|3046.05|3038.35|3046.13|3038.43|3045.94|3038.24|18
1650345520000|2022-04-19 05:18:40|3046.09|3038.39|3045.98|3038.28|3046.12|3038.42|3045.98|3038.28|10
1650345530000|2022-04-19 05:18:50|3046.01|3038.31|3046.14|3038.44|3046.19|3038.49|3046.01|3038.31|17
1650345540000|2022-04-19 05:19:00|3046.15|3038.45|3046.23|3038.53|3046.54|3038.84|3045.99|3038.29|26
1650345550000|2022-04-19 05:19:10|3046.11|3038.41|3045.97|3038.27|3046.47|3038.77|3045.95|3038.25|30
1650345560000|2022-04-19 05:19:20|3046.22|3038.52|3046.12|3038.42|3046.33|3038.63|3045.97|3038.27|28
1650345570000|2022-04-19 05:19:30|3046.15|3038.45|3046.05|3038.35|3046.16|3038.46|3045.98|3038.28|22
1650345580000|2022-04-19 05:19:40|3046.08|3038.38|3046.26|3038.56|3046.49|3038.79|3045.97|3038.27|30
1650345590000|2022-04-19 05:19:50|3046.38|3038.68|3046.59|3038.89|3046.61|3038.91|3046.34|3038.64|14
1650345600000|2022-04-19 05:20:00|3046.54|3038.84|3046.62|3038.92|3046.62|3038.92|3046.5|3038.8|9
1650345610000|2022-04-19 05:20:10|3046.63|3038.93|3046.5|3038.8|3046.63|3038.93|3046.34|3038.64|24
1650345620000|2022-04-19 05:20:20|3046.51|3038.81|3046.38|3038.68|3046.57|3038.87|3046.38|3038.68|10
1650345630000|2022-04-19 05:20:30|3046.37|3038.67|3046.22|3038.52|3046.39|3038.69|3046.07|3038.37|24
1650345640000|2022-04-19 05:20:40|3046.32|3038.62|3046.34|3038.64|3046.39|3038.69|3046.22|3038.52|21
1650345650000|2022-04-19 05:20:50|3046.22|3038.52|3046.1|3038.4|3046.23|3038.53|3046.07|3038.37|20
1650345660000|2022-04-19 05:21:00|3046.14|3038.44|3045.93|3038.23|3046.31|3038.61|3045.78|3038.08|26
1650345670000|2022-04-19 05:21:10|3045.89|3038.19|3045.78|3038.08|3045.93|3038.23|3045.74|3038.04|14
1650345680000|2022-04-19 05:21:20|3045.89|3038.19|3045.5|3037.8|3045.91|3038.21|3045.5|3037.8|20
1650345690000|2022-04-19 05:21:30|3045.8|3038.1|3045.48|3037.78|3045.86|3038.16|3045.4|3037.7|21
1650345700000|2022-04-19 05:21:40|3045.45|3037.75|3045.51|3037.81|3045.51|3037.81|3045.4|3037.7|10
1650345710000|2022-04-19 05:21:50|3045.54|3037.84|3046.01|3038.31|3046.01|3038.31|3045.41|3037.71|20
1650345720000|2022-04-19 05:22:00|3046.05|3038.35|3046.1|3038.4|3046.37|3038.67|3045.9|3038.2|27
1650345730000|2022-04-19 05:22:10|3046.13|3038.43|3046.1|3038.4|3046.13|3038.43|3046.1|3038.4|4
1650345740000|2022-04-19 05:22:20|3046.09|3038.39|3046.05|3038.35|3046.09|3038.39|3045.95|3038.25|6
1650345750000|2022-04-19 05:22:30|3046.07|3038.37|3046.1|3038.4|3046.1|3038.4|3046.07|3038.37|5
1650345760000|2022-04-19 05:22:40|3046.04|3038.34|3044.27|3036.57|3046.04|3038.34|3043.65|3035.95|16
1650345770000|2022-04-19 05:22:50|3043.94|3036.24|3043.7|3036|3044.16|3036.46|3043.5|3035.8|19
1650345780000|2022-04-19 05:23:00|3043.69|3035.99|3043.69|3035.99|3043.76|3036.06|3043.69|3035.99|19
1650345790000|2022-04-19 05:23:10|3043.7|3036|3043.06|3035.36|3043.76|3036.06|3042.86|3035.16|20
1650345800000|2022-04-19 05:23:20|3043.11|3035.41|3043.01|3035.31|3043.56|3035.86|3042.75|3035.05|35
1650345810000|2022-04-19 05:23:30|3043.15|3035.45|3043.08|3035.38|3043.62|3035.92|3042.58|3034.88|23
1650345820000|2022-04-19 05:23:40|3043.07|3035.37|3041.65|3033.95|3043.2|3035.5|3041.1|3033.4|29
1650345830000|2022-04-19 05:23:50|3041.63|3033.93|3043.05|3035.35|3043.05|3035.35|3041.41|3033.71|30
1650345840000|2022-04-19 05:24:00|3042.91|3035.21|3043.05|3035.35|3043.28|3035.58|3042.85|3035.15|28
1650345850000|2022-04-19 05:24:10|3042.97|3035.27|3041.95|3034.25|3042.99|3035.29|3041.88|3034.18|31
1650345860000|2022-04-19 05:24:20|3041.96|3034.26|3041.5|3033.8|3041.97|3034.27|3041.27|3033.57|30
1650345870000|2022-04-19 05:24:30|3041.46|3033.76|3040.91|3033.21|3041.58|3033.88|3040.91|3033.21|27
1650345880000|2022-04-19 05:24:40|3041.2|3033.5|3042.1|3034.4|3042.1|3034.4|3040.78|3033.08|32
1650345890000|2022-04-19 05:24:50|3042.14|3034.44|3042.73|3035.03|3042.86|3035.16|3042.1|3034.4|27
1650345900000|2022-04-19 05:25:00|3042.78|3035.08|3042.76|3035.06|3042.84|3035.14|3042.73|3035.03|20
1650345910000|2022-04-19 05:25:10|3042.77|3035.07|3043.94|3036.24|3043.94|3036.24|3042.77|3035.07|18
1650345920000|2022-04-19 05:25:20|3044.03|3036.33|3043.93|3036.23|3044.03|3036.33|3043.84|3036.14|17
1650345930000|2022-04-19 05:25:30|3043.96|3036.26|3044.08|3036.38|3044.09|3036.39|3043.96|3036.26|13
1650345940000|2022-04-19 05:25:40|3044.06|3036.36|3044.09|3036.39|3044.22|3036.52|3044|3036.3|21
1650345950000|2022-04-19 05:25:50|3044.11|3036.41|3043.35|3035.65|3044.24|3036.54|3043.31|3035.61|28
1650345960000|2022-04-19 05:26:00|3043.41|3035.71|3044.26|3036.56|3044.26|3036.56|3043.13|3035.43|31
1650345970000|2022-04-19 05:26:10|3044.28|3036.58|3044.6|3036.9|3044.6|3036.9|3044.14|3036.44|12
1650345990000|2022-04-19 05:26:30|3044.61|3036.91|3044.63|3036.93|3044.64|3036.94|3044.61|3036.91|5
1650346000000|2022-04-19 05:26:40|3044.64|3036.94|3043.4|3035.7|3044.64|3036.94|3043.35|3035.65|24
1650346010000|2022-04-19 05:26:50|3043.39|3035.69|3043.69|3035.99|3043.69|3035.99|3043.39|3035.69|8
1650346020000|2022-04-19 05:27:00|3043.61|3035.91|3043.56|3035.86|3043.73|3036.03|3043.56|3035.86|8
1650346030000|2022-04-19 05:27:10|3043.5|3035.8|3043.78|3036.08|3043.86|3036.16|3043.5|3035.8|16
1650346040000|2022-04-19 05:27:20|3043.76|3036.06|3043.71|3036.01|3043.85|3036.15|3043.56|3035.86|25
1650346050000|2022-04-19 05:27:30|3043.69|3035.99|3044.17|3036.47|3044.3|3036.6|3043.63|3035.93|29
1650346060000|2022-04-19 05:27:40|3044.15|3036.45|3044.24|3036.54|3044.24|3036.54|3043.87|3036.17|23
1650346070000|2022-04-19 05:27:50|3044.18|3036.48|3044.72|3037.02|3045|3037.3|3044.18|3036.48|28
1650346080000|2022-04-19 05:28:00|3044.73|3037.03|3044.75|3037.05|3044.87|3037.17|3044.55|3036.85|23
1650346090000|2022-04-19 05:28:10|3044.76|3037.06|3044.6|3036.9|3044.81|3037.11|3044.55|3036.85|24
1650346100000|2022-04-19 05:28:20|3044.76|3037.06|3044.69|3036.99|3045.06|3037.36|3044.58|3036.88|21
1650346110000|2022-04-19 05:28:30|3044.7|3037|3044.75|3037.05|3044.79|3037.09|3044.7|3037|18
1650346120000|2022-04-19 05:28:40|3044.74|3037.04|3044.74|3037.04|3044.8|3037.1|3044.59|3036.89|20
1650346130000|2022-04-19 05:28:50|3044.76|3037.06|3044.75|3037.05|3044.78|3037.08|3044.6|3036.9|16
1650346140000|2022-04-19 05:29:00|3044.76|3037.06|3044.94|3037.24|3044.96|3037.26|3044.72|3037.02|27
1650346150000|2022-04-19 05:29:10|3044.92|3037.22|3045.94|3038.24|3045.94|3038.24|3044.78|3037.08|18
1650346160000|2022-04-19 05:29:20|3045.85|3038.15|3046.28|3038.58|3046.63|3038.93|3045.65|3037.95|29
1650346170000|2022-04-19 05:29:30|3046.14|3038.44|3046.22|3038.52|3046.36|3038.66|3046.1|3038.4|28
1650346180000|2022-04-19 05:29:40|3046.2|3038.5|3046.23|3038.53|3046.26|3038.56|3046.16|3038.46|23
1650346190000|2022-04-19 05:29:50|3046.41|3038.71|3046.39|3038.69|3046.43|3038.73|3046.24|3038.54|16
1650346200000|2022-04-19 05:30:00|3046.42|3038.72|3046.22|3038.52|3046.42|3038.72|3046.22|3038.52|7
1650346210000|2022-04-19 05:30:10|3046.2|3038.5|3045.9|3038.2|3046.2|3038.5|3045.82|3038.12|31
1650346220000|2022-04-19 05:30:20|3045.8|3038.1|3045.94|3038.24|3046.05|3038.35|3045.36|3037.66|33
1650346230000|2022-04-19 05:30:30|3045.93|3038.23|3045.44|3037.74|3045.93|3038.23|3045.44|3037.74|29
1650346240000|2022-04-19 05:30:40|3045.41|3037.71|3045.41|3037.71|3045.8|3038.1|3045.41|3037.71|18
1650346250000|2022-04-19 05:30:50|3045.47|3037.77|3045.44|3037.74|3045.72|3038.02|3045.43|3037.73|13
1650346260000|2022-04-19 05:31:00|3045.43|3037.73|3046.21|3038.51|3046.21|3038.51|3045.29|3037.59|21
1650346270000|2022-04-19 05:31:10|3046.23|3038.53|3046.28|3038.58|3046.29|3038.59|3046.23|3038.53|6
1650346280000|2022-04-19 05:31:20|3046.24|3038.54|3046.05|3038.35|3046.24|3038.54|3045.9|3038.2|22
1650346290000|2022-04-19 05:31:30|3046.02|3038.32|3046.03|3038.33|3046.03|3038.33|3046.02|3038.32|4
1650346300000|2022-04-19 05:31:40|3046.02|3038.32|3046.05|3038.35|3046.05|3038.35|3045.86|3038.16|21
1650346320000|2022-04-19 05:32:00|3045.85|3038.15|3045.67|3037.97|3045.85|3038.15|3045.51|3037.81|27
1650346330000|2022-04-19 05:32:10|3045.61|3037.91|3045.32|3037.62|3045.61|3037.91|3044.75|3037.05|28
1650346340000|2022-04-19 05:32:20|3045.3|3037.6|3045.14|3037.44|3045.38|3037.68|3045.05|3037.35|10
1650346350000|2022-04-19 05:32:30|3045.05|3037.35|3045.35|3037.65|3045.38|3037.68|3045.05|3037.35|6
1650346360000|2022-04-19 05:32:40|3045.05|3037.35|3045.64|3037.94|3045.64|3037.94|3045.05|3037.35|30
1650346370000|2022-04-19 05:32:50|3045.8|3038.1|3045.78|3038.08|3045.87|3038.17|3045.56|3037.86|20
1650346380000|2022-04-19 05:33:00|3045.79|3038.09|3047.07|3039.37|3047.35|3039.65|3045.77|3038.07|21
1650346390000|2022-04-19 05:33:10|3047.25|3039.55|3045.86|3038.16|3047.25|3039.55|3045.86|3038.16|35
1650346400000|2022-04-19 05:33:20|3046.04|3038.34|3046.34|3038.64|3046.7|3039|3045.88|3038.18|24
1650346410000|2022-04-19 05:33:30|3046.32|3038.62|3046.39|3038.69|3046.52|3038.82|3046.31|3038.61|16
1650346420000|2022-04-19 05:33:40|3046.43|3038.73|3045.74|3038.04|3046.55|3038.85|3045.68|3037.98|32
1650346430000|2022-04-19 05:33:50|3045.79|3038.09|3046.25|3038.55|3046.32|3038.62|3045.74|3038.04|30
1650346440000|2022-04-19 05:34:00|3046.51|3038.81|3046.48|3038.78|3046.7|3039|3046.31|3038.61|27
1650346450000|2022-04-19 05:34:10|3046.33|3038.63|3046.78|3039.08|3046.79|3039.09|3046.31|3038.61|23
1650346460000|2022-04-19 05:34:20|3046.79|3039.09|3046.78|3039.08|3046.82|3039.12|3046.31|3038.61|14
1650346470000|2022-04-19 05:34:30|3046.79|3039.09|3046.54|3038.84|3046.82|3039.12|3046.54|3038.84|8
1650346480000|2022-04-19 05:34:40|3046.53|3038.83|3046.54|3038.84|3046.54|3038.84|3046.38|3038.68|13
1650346490000|2022-04-19 05:34:50|3046.55|3038.85|3046.48|3038.78|3046.58|3038.88|3046.36|3038.66|14
1650346500000|2022-04-19 05:35:00|3046.49|3038.79|3046.66|3038.96|3047.11|3039.41|3046.42|3038.72|21
1650346510000|2022-04-19 05:35:10|3046.68|3038.98|3046.69|3038.99|3046.98|3039.28|3046.53|3038.83|23
1650346520000|2022-04-19 05:35:20|3046.67|3038.97|3046.65|3038.95|3046.95|3039.25|3046.47|3038.77|26
1650346530000|2022-04-19 05:35:30|3046.64|3038.94|3046.63|3038.93|3046.85|3039.15|3046.63|3038.93|14
1650346540000|2022-04-19 05:35:40|3046.69|3038.99|3046.74|3039.04|3046.77|3039.07|3046.69|3038.99|12
1650346550000|2022-04-19 05:35:50|3046.73|3039.03|3046.28|3038.58|3046.73|3039.03|3046.13|3038.43|27
1650346560000|2022-04-19 05:36:00|3046.4|3038.7|3046.23|3038.53|3046.58|3038.88|3045.97|3038.27|21
1650346570000|2022-04-19 05:36:10|3046.14|3038.44|3046.46|3038.76|3046.9|3039.2|3046.08|3038.38|25
1650346580000|2022-04-19 05:36:20|3046.47|3038.77|3046.84|3039.14|3047.2|3039.5|3046.45|3038.75|22
1650346590000|2022-04-19 05:36:30|3046.86|3039.16|3046.94|3039.24|3047.2|3039.5|3046.74|3039.04|22
1650346600000|2022-04-19 05:36:40|3047.25|3039.55|3046.9|3039.2|3047.25|3039.55|3046.8|3039.1|25
1650346610000|2022-04-19 05:36:50|3046.93|3039.23|3047.01|3039.31|3047.02|3039.32|3046.77|3039.07|22
1650346620000|2022-04-19 05:37:00|3046.95|3039.25|3046.76|3039.06|3046.95|3039.25|3046.73|3039.03|16
1650346630000|2022-04-19 05:37:10|3046.77|3039.07|3046.81|3039.11|3046.82|3039.12|3046.77|3039.07|15
1650346640000|2022-04-19 05:37:20|3046.78|3039.08|3046.21|3038.51|3046.78|3039.08|3046.1|3038.4|13
1650346650000|2022-04-19 05:37:30|3046.26|3038.56|3046.09|3038.39|3046.29|3038.59|3046.06|3038.36|27
1650346660000|2022-04-19 05:37:40|3046.14|3038.44|3046.11|3038.41|3046.26|3038.56|3046.06|3038.36|18
1650346670000|2022-04-19 05:37:50|3046.08|3038.38|3045.96|3038.26|3046.11|3038.41|3045.83|3038.13|20
1650346680000|2022-04-19 05:38:00|3046|3038.3|3045.95|3038.25|3046|3038.3|3045.91|3038.21|13
1650346690000|2022-04-19 05:38:10|3045.93|3038.23|3045.96|3038.26|3046.01|3038.31|3045.93|3038.23|3
1650346700000|2022-04-19 05:38:20|3045.91|3038.21|3045.94|3038.24|3045.94|3038.24|3045.91|3038.21|6
1650346710000|2022-04-19 05:38:30|3045.95|3038.25|3046.16|3038.46|3046.32|3038.62|3045.93|3038.23|13
1650346720000|2022-04-19 05:38:40|3046.1|3038.4|3045.8|3038.1|3046.11|3038.41|3045.72|3038.02|22
1650346730000|2022-04-19 05:38:50|3045.87|3038.17|3045.9|3038.2|3045.93|3038.23|3045.87|3038.17|13
1650346740000|2022-04-19 05:39:00|3045.85|3038.15|3045.87|3038.17|3045.91|3038.21|3045.78|3038.08|12
1650346750000|2022-04-19 05:39:10|3045.91|3038.21|3045.87|3038.17|3045.92|3038.22|3045.79|3038.09|9
1650346760000|2022-04-19 05:39:20|3045.86|3038.16|3045.78|3038.08|3045.87|3038.17|3045.78|3038.08|4
1650346780000|2022-04-19 05:39:40|3045.87|3038.17|3046.27|3038.57|3046.53|3038.83|3045.87|3038.17|8
1650346790000|2022-04-19 05:39:50|3046.31|3038.61|3046.35|3038.65|3046.35|3038.65|3046.29|3038.59|15
1650346800000|2022-04-19 05:40:00|3046.39|3038.69|3046.34|3038.64|3046.39|3038.69|3046.22|3038.52|7
1650346810000|2022-04-19 05:40:10|3046.37|3038.67|3046.34|3038.64|3046.37|3038.67|3046.34|3038.64|2
1650346820000|2022-04-19 05:40:20|3046.23|3038.53|3046.3|3038.6|3046.3|3038.6|3046.08|3038.38|7
1650346830000|2022-04-19 05:40:30|3046.2|3038.5|3046.3|3038.6|3046.3|3038.6|3046.2|3038.5|5
1650346840000|2022-04-19 05:40:40|3046.12|3038.42|3045.2|3037.5|3046.3|3038.6|3045.2|3037.5|25
1650346850000|2022-04-19 05:40:50|3045.26|3037.56|3045.21|3037.51|3045.26|3037.56|3045.21|3037.51|8
1650346860000|2022-04-19 05:41:00|3045.22|3037.52|3045.22|3037.52|3045.22|3037.52|3045.21|3037.51|3
1650346870000|2022-04-19 05:41:10|3045.26|3037.56|3045.15|3037.45|3045.26|3037.56|3045.15|3037.45|2
1650346880000|2022-04-19 05:41:20|3045.08|3037.38|3045.19|3037.49|3045.26|3037.56|3045.02|3037.32|10
1650346890000|2022-04-19 05:41:30|3045.18|3037.48|3045.75|3038.05|3045.75|3038.05|3045.02|3037.32|11
1650346910000|2022-04-19 05:41:50|3045.71|3038.01|3045.5|3037.8|3045.76|3038.06|3045.5|3037.8|12
1650346920000|2022-04-19 05:42:00|3045.61|3037.91|3045.22|3037.52|3045.61|3037.91|3045.05|3037.35|20
1650346930000|2022-04-19 05:42:10|3045.27|3037.57|3045.27|3037.57|3045.27|3037.57|3045.13|3037.43|8
1650346940000|2022-04-19 05:42:20|3045.21|3037.51|3045.13|3037.43|3045.27|3037.57|3045.13|3037.43|8
1650346950000|2022-04-19 05:42:30|3045.27|3037.57|3043.25|3035.55|3045.27|3037.57|3043.1|3035.4|28
1650346960000|2022-04-19 05:42:40|3043.18|3035.48|3043.4|3035.7|3043.4|3035.7|3043.04|3035.34|12
1650346970000|2022-04-19 05:42:50|3043.32|3035.62|3043.4|3035.7|3043.4|3035.7|3043.17|3035.47|19
1650346980000|2022-04-19 05:43:00|3043.32|3035.62|3043.6|3035.9|3043.71|3036.01|3043.2|3035.5|25
1650346990000|2022-04-19 05:43:10|3043.46|3035.76|3043.45|3035.75|3043.55|3035.85|3043.4|3035.7|14
1650347000000|2022-04-19 05:43:20|3043.5|3035.8|3043.75|3036.05|3043.76|3036.06|3043.43|3035.73|18
1650347010000|2022-04-19 05:43:30|3043.73|3036.03|3043.41|3035.71|3043.73|3036.03|3043.41|3035.71|21
1650347020000|2022-04-19 05:43:40|3043.39|3035.69|3043.71|3036.01|3043.73|3036.03|3043.38|3035.68|25
1650347030000|2022-04-19 05:43:50|3044.4|3036.7|3044.49|3036.79|3044.63|3036.93|3044.4|3036.7|9
1650347040000|2022-04-19 05:44:00|3044.63|3036.93|3044.84|3037.14|3045|3037.3|3044.25|3036.55|25
1650347050000|2022-04-19 05:44:10|3045.06|3037.36|3045.54|3037.84|3045.73|3038.03|3045.06|3037.36|18
1650347060000|2022-04-19 05:44:20|3045.47|3037.77|3045.47|3037.77|3045.59|3037.89|3045.34|3037.64|14
1650347070000|2022-04-19 05:44:30|3045.59|3037.89|3045.47|3037.77|3045.59|3037.89|3045.47|3037.77|14
1650347080000|2022-04-19 05:44:40|3045.59|3037.89|3045.3|3037.6|3045.59|3037.89|3045.19|3037.49|24
1650347090000|2022-04-19 05:44:50|3045.23|3037.53|3045.01|3037.31|3045.3|3037.6|3044.8|3037.1|27
1650347100000|2022-04-19 05:45:00|3045.03|3037.33|3045.24|3037.54|3045.3|3037.6|3044.87|3037.17|30
1650347110000|2022-04-19 05:45:10|3045.3|3037.6|3045.3|3037.6|3045.3|3037.6|3045.24|3037.54|7
1650347120000|2022-04-19 05:45:20|3045.24|3037.54|3045.04|3037.34|3045.24|3037.54|3045|3037.3|4
1650347130000|2022-04-19 05:45:30|3044.93|3037.23|3044.94|3037.24|3045.05|3037.35|3044.86|3037.16|18
1650347140000|2022-04-19 05:45:40|3044.92|3037.22|3045.66|3037.96|3045.66|3037.96|3044.87|3037.17|21
1650347150000|2022-04-19 05:45:50|3045.76|3038.06|3045.71|3038.01|3045.84|3038.14|3045.43|3037.73|28
1650347160000|2022-04-19 05:46:00|3045.56|3037.86|3045.4|3037.7|3045.72|3038.02|3045.29|3037.59|28
1650347170000|2022-04-19 05:46:10|3045.51|3037.81|3045.41|3037.71|3045.51|3037.81|3045.33|3037.63|13
1650347180000|2022-04-19 05:46:20|3045.45|3037.75|3045.41|3037.71|3045.45|3037.75|3045.41|3037.71|2
1650347190000|2022-04-19 05:46:30|3045.45|3037.75|3045.42|3037.72|3045.6|3037.9|3045.36|3037.66|10
1650347200000|2022-04-19 05:46:40|3045.45|3037.75|3045.38|3037.68|3045.51|3037.81|3045.29|3037.59|17
1650347210000|2022-04-19 05:46:50|3045.4|3037.7|3045.4|3037.7|3045.44|3037.74|3045.36|3037.66|9
1650347220000|2022-04-19 05:47:00|3045.46|3037.76|3045.48|3037.78|3045.51|3037.81|3045.34|3037.64|17
1650347230000|2022-04-19 05:47:10|3045.58|3037.88|3044.66|3036.96|3045.58|3037.88|3044.64|3036.94|14
1650347240000|2022-04-19 05:47:20|3044.72|3037.02|3045.47|3037.77|3045.47|3037.77|3044.71|3037.01|10
1650347250000|2022-04-19 05:47:30|3045.42|3037.72|3045.62|3037.92|3045.9|3038.2|3045.18|3037.48|21
1650347260000|2022-04-19 05:47:40|3045.65|3037.95|3045.36|3037.66|3045.87|3038.17|3045.36|3037.66|36
1650347270000|2022-04-19 05:47:50|3045.37|3037.67|3045.5|3037.8|3045.61|3037.91|3045.37|3037.67|18
1650347280000|2022-04-19 05:48:00|3045.61|3037.91|3045.56|3037.86|3045.61|3037.91|3045.37|3037.67|15
1650347290000|2022-04-19 05:48:10|3045.72|3038.02|3045.5|3037.8|3045.72|3038.02|3045.37|3037.67|9
1650347300000|2022-04-19 05:48:20|3045.6|3037.9|3045.38|3037.68|3045.6|3037.9|3045.34|3037.64|19
1650347310000|2022-04-19 05:48:30|3045.42|3037.72|3045.49|3037.79|3045.6|3037.9|3045.37|3037.67|20
1650347320000|2022-04-19 05:48:40|3045.53|3037.83|3045.53|3037.83|3045.64|3037.94|3045.28|3037.58|22
1650347330000|2022-04-19 05:48:50|3045.66|3037.96|3045.48|3037.78|3045.66|3037.96|3045.36|3037.66|20
1650347340000|2022-04-19 05:49:00|3045.43|3037.73|3045.44|3037.74|3045.58|3037.88|3045.37|3037.67|19
1650347350000|2022-04-19 05:49:10|3045.51|3037.81|3045.56|3037.86|3045.8|3038.1|3045.36|3037.66|18
1650347360000|2022-04-19 05:49:20|3045.47|3037.77|3045.14|3037.44|3045.55|3037.85|3045.1|3037.4|27
1650347370000|2022-04-19 05:49:30|3045.11|3037.41|3045.18|3037.48|3045.28|3037.58|3045.06|3037.36|24
1650347380000|2022-04-19 05:49:40|3045.09|3037.39|3044.87|3037.17|3045.09|3037.39|3044.87|3037.17|21
1650347390000|2022-04-19 05:49:50|3044.85|3037.15|3044.88|3037.18|3044.88|3037.18|3044.73|3037.03|16
1650347400000|2022-04-19 05:50:00|3044.73|3037.03|3044.84|3037.14|3044.88|3037.18|3044.73|3037.03|6
1650347410000|2022-04-19 05:50:10|3044.88|3037.18|3044.86|3037.16|3044.88|3037.18|3044.64|3036.94|15
1650347420000|2022-04-19 05:50:20|3044.75|3037.05|3044.71|3037.01|3044.84|3037.14|3044.69|3036.99|10
1650347430000|2022-04-19 05:50:30|3044.75|3037.05|3044.83|3037.13|3044.88|3037.18|3044.72|3037.02|7
1650347440000|2022-04-19 05:50:40|3044.72|3037.02|3044.7|3037|3044.86|3037.16|3044.61|3036.91|15
1650347450000|2022-04-19 05:50:50|3044.83|3037.13|3044.83|3037.13|3044.84|3037.14|3044.7|3037|9
1650347460000|2022-04-19 05:51:00|3044.74|3037.04|3044.42|3036.72|3044.87|3037.17|3044.32|3036.62|28
1650347470000|2022-04-19 05:51:10|3044.33|3036.63|3044.39|3036.69|3044.54|3036.84|3044.26|3036.56|21
1650347480000|2022-04-19 05:51:20|3044.54|3036.84|3043.81|3036.11|3044.64|3036.94|3043.08|3035.38|27
1650347490000|2022-04-19 05:51:30|3043.1|3035.4|3043.83|3036.13|3043.9|3036.2|3043.1|3035.4|22
1650347500000|2022-04-19 05:51:40|3043.8|3036.1|3043.15|3035.45|3043.9|3036.2|3043.06|3035.36|31
1650347510000|2022-04-19 05:51:50|3043.13|3035.43|3043.39|3035.69|3043.71|3036.01|3042.88|3035.18|19
1650347520000|2022-04-19 05:52:00|3043.27|3035.57|3043.27|3035.57|3043.53|3035.83|3043.24|3035.54|21
1650347530000|2022-04-19 05:52:10|3043.32|3035.62|3043.48|3035.78|3043.58|3035.88|3043.32|3035.62|17
1650347540000|2022-04-19 05:52:20|3043.54|3035.84|3043.8|3036.1|3043.8|3036.1|3043.47|3035.77|23
1650347550000|2022-04-19 05:52:30|3043.83|3036.13|3043.22|3035.52|3043.92|3036.22|3043.22|3035.52|26
1650347560000|2022-04-19 05:52:40|3043.25|3035.55|3043.31|3035.61|3043.65|3035.95|3043.25|3035.55|23
1650347570000|2022-04-19 05:52:50|3043.3|3035.6|3043.18|3035.48|3043.95|3036.25|3043.02|3035.32|14
1650347580000|2022-04-19 05:53:00|3043.2|3035.5|3042.44|3034.74|3043.2|3035.5|3042.44|3034.74|6
1650347590000|2022-04-19 05:53:10|3042.93|3035.23|3043.41|3035.71|3043.41|3035.71|3042.44|3034.74|20
1650347600000|2022-04-19 05:53:20|3043.2|3035.5|3042.53|3034.83|3043.41|3035.71|3042.46|3034.76|20
1650347610000|2022-04-19 05:53:30|3042.44|3034.74|3042.39|3034.69|3043.1|3035.4|3042.12|3034.42|16
1650347620000|2022-04-19 05:53:40|3042.2|3034.5|3042.55|3034.85|3042.72|3035.02|3041.77|3034.07|32
1650347630000|2022-04-19 05:53:50|3042.51|3034.81|3042.91|3035.21|3043.21|3035.51|3042.51|3034.81|28
1650347640000|2022-04-19 05:54:00|3042.81|3035.11|3042.89|3035.19|3042.89|3035.19|3042.81|3035.11|21
1650347650000|2022-04-19 05:54:10|3042.84|3035.14|3043.11|3035.41|3043.22|3035.52|3042.84|3035.14|17
1650347660000|2022-04-19 05:54:20|3043.12|3035.42|3043.45|3035.75|3043.99|3036.29|3043.12|3035.42|21
1650347670000|2022-04-19 05:54:30|3043.02|3035.32|3042.82|3035.12|3043.19|3035.49|3042.66|3034.96|21
1650347680000|2022-04-19 05:54:40|3042.81|3035.11|3043.35|3035.65|3043.36|3035.66|3042.7|3035|15
1650347690000|2022-04-19 05:54:50|3043.09|3035.39|3043.23|3035.53|3043.37|3035.67|3043.07|3035.37|24
1650347700000|2022-04-19 05:55:00|3043.12|3035.42|3043.27|3035.57|3043.35|3035.65|3043.08|3035.38|22
1650347710000|2022-04-19 05:55:10|3043.24|3035.54|3043.24|3035.54|3043.39|3035.69|3043.24|3035.54|10
1650347720000|2022-04-19 05:55:20|3043.23|3035.53|3043.36|3035.66|3043.4|3035.7|3043.23|3035.53|21
1650347730000|2022-04-19 05:55:30|3043.14|3035.44|3043.24|3035.54|3043.24|3035.54|3043.1|3035.4|14
1650347740000|2022-04-19 05:55:40|3043.22|3035.52|3043.22|3035.52|3043.23|3035.53|3043.18|3035.48|8
1650347750000|2022-04-19 05:55:50|3043.09|3035.39|3043.21|3035.51|3043.26|3035.56|3043.09|3035.39|21
1650347760000|2022-04-19 05:56:00|3043.22|3035.52|3043.11|3035.41|3043.25|3035.55|3043.1|3035.4|7
1650347770000|2022-04-19 05:56:10|3043.33|3035.63|3043.48|3035.78|3044|3036.3|3043.22|3035.52|21
1650347780000|2022-04-19 05:56:20|3043.49|3035.79|3043.16|3035.46|3043.49|3035.79|3043.16|3035.46|16
1650347790000|2022-04-19 05:56:30|3043.18|3035.48|3043.21|3035.51|3043.42|3035.72|3043.18|3035.48|15
1650347800000|2022-04-19 05:56:40|3043.36|3035.66|3043.44|3035.74|3043.44|3035.74|3043.36|3035.66|4
1650347810000|2022-04-19 05:56:50|3043.38|3035.68|3043.46|3035.76|3043.46|3035.76|3043.25|3035.55|6
1650347820000|2022-04-19 05:57:00|3043.41|3035.71|3043.28|3035.58|3043.41|3035.71|3043.18|3035.48|17
1650347830000|2022-04-19 05:57:10|3043.23|3035.53|3042.9|3035.2|3043.4|3035.7|3042.73|3035.03|14
1650347840000|2022-04-19 05:57:20|3043.01|3035.31|3043.21|3035.51|3043.21|3035.51|3043.01|3035.31|3
1650347850000|2022-04-19 05:57:30|3043.4|3035.7|3042.59|3034.89|3043.4|3035.7|3041.99|3034.29|30
1650347860000|2022-04-19 05:57:40|3042.6|3034.9|3042.63|3034.93|3042.67|3034.97|3042.42|3034.72|16
1650347870000|2022-04-19 05:57:50|3042.77|3035.07|3042.64|3034.94|3042.98|3035.28|3042.59|3034.89|32
1650347880000|2022-04-19 05:58:00|3042.65|3034.95|3042.72|3035.02|3042.73|3035.03|3042.65|3034.95|7
1650347890000|2022-04-19 05:58:10|3042.98|3035.28|3042.8|3035.1|3042.98|3035.28|3042.62|3034.92|4
1650347900000|2022-04-19 05:58:20|3042.77|3035.07|3042.58|3034.88|3043.06|3035.36|3042.58|3034.88|15
1650347910000|2022-04-19 05:58:30|3042.7|3035|3042.66|3034.96|3042.7|3035|3042.62|3034.92|3
1650347920000|2022-04-19 05:58:40|3042.97|3035.27|3042.74|3035.04|3043.17|3035.47|3042.65|3034.95|7
1650347930000|2022-04-19 05:58:50|3042.97|3035.27|3042.72|3035.02|3042.97|3035.27|3042.63|3034.93|15
1650347940000|2022-04-19 05:59:00|3042.66|3034.96|3042.64|3034.94|3042.66|3034.96|3042.64|3034.94|2
1650347950000|2022-04-19 05:59:10|3042.96|3035.26|3042.71|3035.01|3042.97|3035.27|3042.62|3034.92|15
1650347960000|2022-04-19 05:59:20|3042.99|3035.29|3042.72|3035.02|3043.05|3035.35|3042.62|3034.92|13
1650347970000|2022-04-19 05:59:30|3042.62|3034.92|3042.2|3034.5|3042.77|3035.07|3042.05|3034.35|25
1650347980000|2022-04-19 05:59:40|3042.15|3034.45|3042.44|3034.74|3042.68|3034.98|3042.15|3034.45|12
1650347990000|2022-04-19 05:59:50|3042.41|3034.71|3042.42|3034.72|3042.46|3034.76|3041.79|3034.09|9
1650348000000|2022-04-19 06:00:00|3042.41|3034.71|3042.27|3034.57|3042.41|3034.71|3041.45|3033.75|26
1650348010000|2022-04-19 06:00:10|3042.28|3034.58|3043.44|3035.74|3043.45|3035.75|3042.28|3034.58|19
1650348020000|2022-04-19 06:00:20|3043.46|3035.76|3043.73|3036.03|3043.73|3036.03|3043.32|3035.62|21
1650348030000|2022-04-19 06:00:30|3043.72|3036.02|3043.77|3036.07|3043.88|3036.18|3043.72|3036.02|22
1650348040000|2022-04-19 06:00:40|3043.73|3036.03|3043.08|3035.38|3043.82|3036.12|3043.08|3035.38|13
1650348050000|2022-04-19 06:00:50|3043.05|3035.35|3043.03|3035.33|3043.05|3035.35|3042.9|3035.2|11
1650348060000|2022-04-19 06:01:00|3043.05|3035.35|3043.78|3036.08|3043.92|3036.22|3043.05|3035.35|18
1650348070000|2022-04-19 06:01:10|3043.79|3036.09|3044.25|3036.55|3044.37|3036.67|3043.78|3036.08|25
1650348080000|2022-04-19 06:01:20|3044.27|3036.57|3044.28|3036.58|3044.39|3036.69|3044.27|3036.57|10
1650348090000|2022-04-19 06:01:30|3044.21|3036.51|3044.89|3037.19|3045.09|3037.39|3044.21|3036.51|23
1650348100000|2022-04-19 06:01:40|3044.9|3037.2|3045.14|3037.44|3045.35|3037.65|3044.89|3037.19|23
1650348110000|2022-04-19 06:01:50|3045.15|3037.45|3044.41|3036.71|3045.18|3037.48|3044.41|3036.71|25
1650348120000|2022-04-19 06:02:00|3044.27|3036.57|3045.04|3037.34|3045.08|3037.38|3044.27|3036.57|23
1650348130000|2022-04-19 06:02:10|3044.96|3037.26|3044.45|3036.75|3045.04|3037.34|3044.42|3036.72|14
1650348140000|2022-04-19 06:02:20|3044.44|3036.74|3043.96|3036.26|3044.44|3036.74|3043.96|3036.26|13
1650348160000|2022-04-19 06:02:40|3043.95|3036.25|3043.96|3036.26|3044.03|3036.33|3043.95|3036.25|11
1650348170000|2022-04-19 06:02:50|3044|3036.3|3043.82|3036.12|3044.03|3036.33|3043.8|3036.1|18
1650348180000|2022-04-19 06:03:00|3043.83|3036.13|3043.86|3036.16|3043.88|3036.18|3043.78|3036.08|21
1650348190000|2022-04-19 06:03:10|3043.85|3036.15|3043.82|3036.12|3043.86|3036.16|3043.8|3036.1|18
1650348200000|2022-04-19 06:03:20|3043.86|3036.16|3043.84|3036.14|3043.86|3036.16|3043.82|3036.12|5
1650348210000|2022-04-19 06:03:30|3043.81|3036.11|3043.84|3036.14|3043.84|3036.14|3043.79|3036.09|7
1650348220000|2022-04-19 06:03:40|3043.79|3036.09|3043.84|3036.14|3043.84|3036.14|3043.79|3036.09|2
1650348230000|2022-04-19 06:03:50|3043.83|3036.13|3043.84|3036.14|3043.84|3036.14|3043.81|3036.11|5
1650348240000|2022-04-19 06:04:00|3043.81|3036.11|3044.47|3036.77|3044.57|3036.87|3043.81|3036.11|26
1650348250000|2022-04-19 06:04:10|3044.57|3036.87|3044.31|3036.61|3044.57|3036.87|3044.2|3036.5|32
1650348260000|2022-04-19 06:04:20|3044.3|3036.6|3044.55|3036.85|3044.55|3036.85|3044.2|3036.5|28
1650348270000|2022-04-19 06:04:30|3044.74|3037.04|3044.83|3037.13|3045.03|3037.33|3044.71|3037.01|26
1650348280000|2022-04-19 06:04:40|3044.76|3037.06|3044.52|3036.82|3044.76|3037.06|3044.37|3036.67|17
1650348290000|2022-04-19 06:04:50|3044.51|3036.81|3044.27|3036.57|3044.69|3036.99|3044.24|3036.54|12
1650348300000|2022-04-19 06:05:00|3044.49|3036.79|3045.03|3037.33|3045.08|3037.38|3044.49|3036.79|13
1650348310000|2022-04-19 06:05:10|3045|3037.3|3044.97|3037.27|3045|3037.3|3044.92|3037.22|5
1650348330000|2022-04-19 06:05:30|3044.98|3037.28|3044.98|3037.28|3044.99|3037.29|3044.98|3037.28|3
1650348340000|2022-04-19 06:05:40|3044.99|3037.29|3044.91|3037.21|3044.99|3037.29|3044.91|3037.21|6
1650348350000|2022-04-19 06:05:50|3044.72|3037.02|3044.78|3037.08|3044.94|3037.24|3044.67|3036.97|15
1650348360000|2022-04-19 06:06:00|3044.79|3037.09|3043.84|3036.14|3044.82|3037.12|3043.79|3036.09|11
1650348370000|2022-04-19 06:06:10|3043.78|3036.08|3043.78|3036.08|3043.84|3036.14|3043.75|3036.05|18
1650348380000|2022-04-19 06:06:20|3043.77|3036.07|3044.01|3036.31|3044.09|3036.39|3043.77|3036.07|18
1650348390000|2022-04-19 06:06:30|3044.02|3036.32|3044.37|3036.67|3044.88|3037.18|3044.01|3036.31|28
1650348400000|2022-04-19 06:06:40|3044.5|3036.8|3044.56|3036.86|3044.6|3036.9|3044.45|3036.75|18
1650348410000|2022-04-19 06:06:50|3044.55|3036.85|3044.48|3036.78|3044.58|3036.88|3044.48|3036.78|21
1650348420000|2022-04-19 06:07:00|3044.57|3036.87|3044.21|3036.51|3044.6|3036.9|3044.21|3036.51|11
1650348430000|2022-04-19 06:07:10|3044.53|3036.83|3044.21|3036.51|3044.53|3036.83|3044.18|3036.48|6
1650348440000|2022-04-19 06:07:20|3044.23|3036.53|3044.25|3036.55|3044.41|3036.71|3044.2|3036.5|14
1650348450000|2022-04-19 06:07:30|3044.27|3036.57|3044.22|3036.52|3044.43|3036.73|3044.21|3036.51|13
1650348460000|2022-04-19 06:07:40|3044.23|3036.53|3044.74|3037.04|3044.85|3037.15|3044.22|3036.52|21
1650348470000|2022-04-19 06:07:50|3044.75|3037.05|3045|3037.3|3045|3037.3|3044.75|3037.05|11
1650348480000|2022-04-19 06:08:00|3044.8|3037.1|3045.24|3037.54|3045.24|3037.54|3044.8|3037.1|17
1650348490000|2022-04-19 06:08:10|3045.21|3037.51|3045.15|3037.45|3045.24|3037.54|3044.86|3037.16|20
1650348500000|2022-04-19 06:08:20|3045.33|3037.63|3045.56|3037.86|3045.56|3037.86|3045.15|3037.45|12
1650348510000|2022-04-19 06:08:30|3045.58|3037.88|3045.88|3038.18|3045.9|3038.2|3045.58|3037.88|18
1650348520000|2022-04-19 06:08:40|3045.89|3038.19|3046.04|3038.34|3046.07|3038.37|3045.89|3038.19|12
1650348530000|2022-04-19 06:08:50|3046.06|3038.36|3046.55|3038.85|3046.58|3038.88|3046.06|3038.36|17
1650348540000|2022-04-19 06:09:00|3046.52|3038.82|3046.15|3038.45|3046.52|3038.82|3046.03|3038.33|11
1650348550000|2022-04-19 06:09:10|3046.17|3038.47|3046.13|3038.43|3046.37|3038.67|3046.13|3038.43|10
1650348560000|2022-04-19 06:09:20|3046.16|3038.46|3046.2|3038.5|3046.52|3038.82|3046.16|3038.46|15
1650348570000|2022-04-19 06:09:30|3046.22|3038.52|3046.26|3038.56|3046.38|3038.68|3046.21|3038.51|13
1650348580000|2022-04-19 06:09:40|3046.39|3038.69|3045.95|3038.25|3046.54|3038.84|3045.84|3038.14|13
1650348590000|2022-04-19 06:09:50|3045.88|3038.18|3045.96|3038.26|3046.15|3038.45|3045.8|3038.1|29
1650348600000|2022-04-19 06:10:00|3045.97|3038.27|3046.36|3038.66|3046.55|3038.85|3045.63|3037.93|26
1650348610000|2022-04-19 06:10:10|3046.31|3038.61|3046.05|3038.35|3046.63|3038.93|3045.96|3038.26|20
1650348620000|2022-04-19 06:10:20|3046.22|3038.52|3046.11|3038.41|3046.4|3038.7|3046.03|3038.33|24
1650348630000|2022-04-19 06:10:30|3046.12|3038.42|3045.64|3037.94|3046.18|3038.48|3045.48|3037.78|18
1650348640000|2022-04-19 06:10:40|3045.73|3038.03|3044.88|3037.18|3046.37|3038.67|3044.88|3037.18|18
1650348650000|2022-04-19 06:10:50|3044.89|3037.19|3044.8|3037.1|3044.91|3037.21|3044.73|3037.03|22
1650348660000|2022-04-19 06:11:00|3044.87|3037.17|3044.89|3037.19|3044.89|3037.19|3044.87|3037.17|2
1650348670000|2022-04-19 06:11:10|3044.94|3037.24|3045.29|3037.59|3045.57|3037.87|3044.81|3037.11|21
1650348680000|2022-04-19 06:11:20|3045.31|3037.61|3045.63|3037.93|3045.63|3037.93|3045.31|3037.61|15
1650348690000|2022-04-19 06:11:30|3045.71|3038.01|3046.75|3039.05|3046.75|3039.05|3045.63|3037.93|33
1650348700000|2022-04-19 06:11:40|3046.79|3039.09|3045.69|3037.99|3046.79|3039.09|3045.51|3037.81|35
1650348710000|2022-04-19 06:11:50|3045.7|3038|3045.95|3038.25|3045.99|3038.29|3045.66|3037.96|18
1650348720000|2022-04-19 06:12:00|3045.91|3038.21|3046.48|3038.78|3046.48|3038.78|3045.83|3038.13|18
1650348730000|2022-04-19 06:12:10|3046.47|3038.77|3045.75|3038.05|3046.47|3038.77|3045.74|3038.04|24
1650348740000|2022-04-19 06:12:20|3045.77|3038.07|3045.85|3038.15|3045.85|3038.15|3045.77|3038.07|13
1650348750000|2022-04-19 06:12:30|3045.78|3038.08|3045.83|3038.13|3045.84|3038.14|3045.68|3037.98|10
1650348760000|2022-04-19 06:12:40|3045.82|3038.12|3045.72|3038.02|3045.86|3038.16|3045.68|3037.98|18
1650348770000|2022-04-19 06:12:50|3045.76|3038.06|3045.8|3038.1|3045.88|3038.18|3045.73|3038.03|21
1650348780000|2022-04-19 06:13:00|3045.78|3038.08|3046.9|3039.2|3047.27|3039.57|3045.77|3038.07|30
1650348790000|2022-04-19 06:13:10|3046.99|3039.29|3046.77|3039.07|3047.2|3039.5|3046.77|3039.07|23
1650348800000|2022-04-19 06:13:20|3046.8|3039.1|3046.76|3039.06|3046.8|3039.1|3046.68|3038.98|9
1650348810000|2022-04-19 06:13:30|3046.65|3038.95|3046.66|3038.96|3046.68|3038.98|3046.62|3038.92|16
1650348820000|2022-04-19 06:13:40|3046.69|3038.99|3046.89|3039.19|3046.99|3039.29|3046.69|3038.99|20
1650348830000|2022-04-19 06:13:50|3046.88|3039.18|3046.79|3039.09|3046.89|3039.19|3046.74|3039.04|21
1650348840000|2022-04-19 06:14:00|3046.8|3039.1|3046.87|3039.17|3046.87|3039.17|3046.8|3039.1|6
1650348850000|2022-04-19 06:14:10|3046.78|3039.08|3046.76|3039.06|3046.82|3039.12|3046.68|3038.98|19
1650348860000|2022-04-19 06:14:20|3046.77|3039.07|3046.76|3039.06|3046.81|3039.11|3046.66|3038.96|14
1650348870000|2022-04-19 06:14:30|3046.89|3039.19|3048.03|3040.33|3048.3|3040.6|3046.63|3038.93|23
1650348880000|2022-04-19 06:14:40|3047.97|3040.27|3047.8|3040.1|3047.97|3040.27|3047.06|3039.36|13
1650348890000|2022-04-19 06:14:50|3047.71|3040.01|3047.26|3039.56|3047.71|3040.01|3047.26|3039.56|30
1650348900000|2022-04-19 06:15:00|3047.27|3039.57|3048.08|3040.38|3048.27|3040.57|3047.19|3039.49|18
1650348910000|2022-04-19 06:15:10|3048.04|3040.34|3047.25|3039.55|3048.04|3040.34|3047.22|3039.52|11
1650348920000|2022-04-19 06:15:20|3047.3|3039.6|3047.25|3039.55|3047.3|3039.6|3047.24|3039.54|4
1650348930000|2022-04-19 06:15:30|3047.26|3039.56|3046.55|3038.85|3047.29|3039.59|3046.55|3038.85|9
1650348940000|2022-04-19 06:15:40|3046.5|3038.8|3046.46|3038.76|3046.55|3038.85|3046.33|3038.63|22
1650348950000|2022-04-19 06:15:50|3046.5|3038.8|3046.5|3038.8|3046.55|3038.85|3046.42|3038.72|14
1650348960000|2022-04-19 06:16:00|3046.41|3038.71|3046.4|3038.7|3046.49|3038.79|3046.33|3038.63|17
1650348970000|2022-04-19 06:16:10|3046.43|3038.73|3046.42|3038.72|3046.55|3038.85|3046.42|3038.72|11
1650348980000|2022-04-19 06:16:20|3046.44|3038.74|3046.42|3038.72|3046.44|3038.74|3046.42|3038.72|11
1650348990000|2022-04-19 06:16:30|3046.43|3038.73|3046.43|3038.73|3046.43|3038.73|3046.41|3038.71|13
1650349000000|2022-04-19 06:16:40|3046.42|3038.72|3046.41|3038.71|3046.42|3038.72|3046.4|3038.7|5
1650349010000|2022-04-19 06:16:50|3046.42|3038.72|3046.65|3038.95|3046.68|3038.98|3046.42|3038.72|12
1650349020000|2022-04-19 06:17:00|3046.66|3038.96|3046.8|3039.1|3046.82|3039.12|3046.63|3038.93|17
1650349030000|2022-04-19 06:17:10|3046.75|3039.05|3047.53|3039.83|3047.74|3040.04|3046.75|3039.05|25
1650349040000|2022-04-19 06:17:20|3047.45|3039.75|3047.53|3039.83|3047.71|3040.01|3047.3|3039.6|27
1650349050000|2022-04-19 06:17:30|3047.4|3039.7|3048.04|3040.34|3048.13|3040.43|3047.4|3039.7|24
1650349060000|2022-04-19 06:17:40|3047.97|3040.27|3048.68|3040.98|3048.76|3041.06|3047.68|3039.98|29
1650349070000|2022-04-19 06:17:50|3048.81|3041.11|3048.48|3040.78|3048.82|3041.12|3048.43|3040.73|30
1650349080000|2022-04-19 06:18:00|3048.72|3041.02|3048.55|3040.85|3048.72|3041.02|3048.28|3040.58|29
1650349090000|2022-04-19 06:18:10|3048.5|3040.8|3048.54|3040.84|3048.54|3040.84|3048.34|3040.64|4
1650349100000|2022-04-19 06:18:20|3048.45|3040.75|3048.63|3040.93|3048.67|3040.97|3048.37|3040.67|12
1650349110000|2022-04-19 06:18:30|3048.68|3040.98|3048.78|3041.08|3048.78|3041.08|3048.68|3040.98|4
1650349120000|2022-04-19 06:18:40|3048.7|3041|3046.63|3038.93|3048.76|3041.06|3046.63|3038.93|18
1650349130000|2022-04-19 06:18:50|3047.44|3039.74|3047.43|3039.73|3047.48|3039.78|3047.29|3039.59|13
1650349140000|2022-04-19 06:19:00|3047.57|3039.87|3047.17|3039.47|3047.62|3039.92|3047.09|3039.39|14
1650349150000|2022-04-19 06:19:10|3047.16|3039.46|3047.04|3039.34|3047.22|3039.52|3047.04|3039.34|7
1650349160000|2022-04-19 06:19:20|3047.06|3039.36|3046.98|3039.28|3047.31|3039.61|3046.93|3039.23|34
1650349170000|2022-04-19 06:19:30|3046.99|3039.29|3047.02|3039.32|3047.04|3039.34|3046.94|3039.24|16
1650349180000|2022-04-19 06:19:40|3047.04|3039.34|3047|3039.3|3047.08|3039.38|3046.99|3039.29|14
1650349190000|2022-04-19 06:19:50|3046.96|3039.26|3046.97|3039.27|3047.04|3039.34|3046.91|3039.21|21
1650349200000|2022-04-19 06:20:00|3046.92|3039.22|3046.98|3039.28|3047.02|3039.32|3046.92|3039.22|21
1650349210000|2022-04-19 06:20:10|3047|3039.3|3047.4|3039.7|3047.4|3039.7|3047|3039.3|12
1650349220000|2022-04-19 06:20:20|3046.95|3039.25|3046.66|3038.96|3046.95|3039.25|3046.61|3038.91|15
1650349230000|2022-04-19 06:20:30|3046.68|3038.98|3046.95|3039.25|3046.95|3039.25|3046.65|3038.95|16
1650349240000|2022-04-19 06:20:40|3046.84|3039.14|3046.94|3039.24|3046.94|3039.24|3046.78|3039.08|20
1650349250000|2022-04-19 06:20:50|3046.78|3039.08|3046.83|3039.13|3046.96|3039.26|3046.7|3039|24
1650349260000|2022-04-19 06:21:00|3046.74|3039.04|3046.94|3039.24|3046.94|3039.24|3046.74|3039.04|15
1650349270000|2022-04-19 06:21:10|3046.73|3039.03|3046.82|3039.12|3046.94|3039.24|3046.73|3039.03|16
1650349280000|2022-04-19 06:21:20|3046.73|3039.03|3046.77|3039.07|3046.84|3039.14|3046.73|3039.03|11
1650349290000|2022-04-19 06:21:30|3046.82|3039.12|3046.82|3039.12|3046.82|3039.12|3046.73|3039.03|8
1650349300000|2022-04-19 06:21:40|3046.77|3039.07|3047.69|3039.99|3047.69|3039.99|3046.73|3039.03|28
1650349310000|2022-04-19 06:21:50|3047.68|3039.98|3047.62|3039.92|3048.49|3040.79|3047.49|3039.79|23
1650349320000|2022-04-19 06:22:00|3047.49|3039.79|3047.73|3040.03|3047.8|3040.1|3047.49|3039.79|16
1650349330000|2022-04-19 06:22:10|3047.81|3040.11|3047.79|3040.09|3047.85|3040.15|3047.73|3040.03|10
1650349340000|2022-04-19 06:22:20|3047.68|3039.98|3047.79|3040.09|3047.79|3040.09|3047.68|3039.98|5
1650349350000|2022-04-19 06:22:30|3047.72|3040.02|3047.82|3040.12|3047.87|3040.17|3047.72|3040.02|7
1650349360000|2022-04-19 06:22:40|3047.74|3040.04|3048.7|3041|3048.91|3041.21|3047.74|3040.04|22
1650349370000|2022-04-19 06:22:50|3048.74|3041.04|3049.36|3041.66|3049.36|3041.66|3048.73|3041.03|16
1650349380000|2022-04-19 06:23:00|3049.37|3041.67|3048.59|3040.89|3049.44|3041.74|3048.22|3040.52|26
1650349390000|2022-04-19 06:23:10|3048.65|3040.95|3048.56|3040.86|3048.72|3041.02|3048.45|3040.75|19
1650349400000|2022-04-19 06:23:20|3048.51|3040.81|3048.66|3040.96|3048.69|3040.99|3048.51|3040.81|8
1650349410000|2022-04-19 06:23:30|3048.68|3040.98|3048.23|3040.53|3048.7|3041|3047.97|3040.27|15
1650349420000|2022-04-19 06:23:40|3048.27|3040.57|3048.77|3041.07|3048.9|3041.2|3048.24|3040.54|23
1650349430000|2022-04-19 06:23:50|3048.78|3041.08|3048.55|3040.85|3048.78|3041.08|3048.31|3040.61|26
1650349440000|2022-04-19 06:24:00|3048.49|3040.79|3048.61|3040.91|3048.61|3040.91|3048.24|3040.54|19
1650349450000|2022-04-19 06:24:10|3048.6|3040.9|3048.8|3041.1|3048.89|3041.19|3048.6|3040.9|13
1650349460000|2022-04-19 06:24:20|3048.62|3040.92|3048.63|3040.93|3048.8|3041.1|3048.1|3040.4|23
1650349470000|2022-04-19 06:24:30|3048.52|3040.82|3048.6|3040.9|3048.69|3040.99|3048.52|3040.82|11
1650349480000|2022-04-19 06:24:40|3048.53|3040.83|3048.31|3040.61|3048.61|3040.91|3048.17|3040.47|19
1650349490000|2022-04-19 06:24:50|3048.34|3040.64|3048.39|3040.69|3048.41|3040.71|3048.31|3040.61|8
1650349500000|2022-04-19 06:25:00|3048.36|3040.66|3049.67|3041.97|3049.74|3042.04|3048.32|3040.62|28
1650349510000|2022-04-19 06:25:10|3049.64|3041.94|3049.84|3042.14|3049.84|3042.14|3049.64|3041.94|13
1650349520000|2022-04-19 06:25:20|3050.13|3042.43|3051.2|3043.5|3051.2|3043.5|3050.13|3042.43|14
1650349530000|2022-04-19 06:25:30|3051.24|3043.54|3050.88|3043.18|3051.24|3043.54|3050.86|3043.16|11
1650349540000|2022-04-19 06:25:40|3050.81|3043.11|3050.88|3043.18|3051.28|3043.58|3050.63|3042.93|20
1650349550000|2022-04-19 06:25:50|3050.74|3043.04|3051.07|3043.37|3051.1|3043.4|3050.69|3042.99|23
1650349560000|2022-04-19 06:26:00|3050.82|3043.12|3051.28|3043.58|3051.31|3043.61|3050.82|3043.12|16
1650349570000|2022-04-19 06:26:10|3051.2|3043.5|3051.44|3043.74|3051.46|3043.76|3051.08|3043.38|18
1650349580000|2022-04-19 06:26:20|3051.28|3043.58|3051.86|3044.16|3051.86|3044.16|3050.99|3043.29|26
1650349590000|2022-04-19 06:26:30|3051.79|3044.09|3052.14|3044.44|3052.46|3044.76|3051.58|3043.88|35
1650349600000|2022-04-19 06:26:40|3051.99|3044.29|3052.47|3044.77|3052.47|3044.77|3051.99|3044.29|25
1650349610000|2022-04-19 06:26:50|3052.31|3044.61|3052.83|3045.13|3052.9|3045.2|3052.03|3044.33|13
1650349620000|2022-04-19 06:27:00|3052.81|3045.11|3051.61|3043.91|3052.81|3045.11|3051.61|3043.91|21
1650349630000|2022-04-19 06:27:10|3051.67|3043.97|3051.33|3043.63|3051.72|3044.02|3051.17|3043.47|20
1650349640000|2022-04-19 06:27:20|3051.38|3043.68|3050.54|3042.84|3051.38|3043.68|3050.54|3042.84|14
1650349650000|2022-04-19 06:27:30|3050.52|3042.82|3050.83|3043.13|3050.86|3043.16|3050.52|3042.82|11
1650349660000|2022-04-19 06:27:40|3050.86|3043.16|3050.86|3043.16|3050.86|3043.16|3050.82|3043.12|3
1650349670000|2022-04-19 06:27:50|3050.83|3043.13|3050.8|3043.1|3050.86|3043.16|3050.73|3043.03|11
1650349680000|2022-04-19 06:28:00|3050.86|3043.16|3050.72|3043.02|3050.86|3043.16|3050.48|3042.78|15
1650349690000|2022-04-19 06:28:10|3050.75|3043.05|3051.18|3043.48|3051.34|3043.64|3050.75|3043.05|20
1650349700000|2022-04-19 06:28:20|3051.14|3043.44|3051.43|3043.73|3051.47|3043.77|3051.07|3043.37|27
1650349710000|2022-04-19 06:28:30|3051.39|3043.69|3052|3044.3|3052|3044.3|3051.39|3043.69|12
1650349720000|2022-04-19 06:28:40|3051.97|3044.27|3052.16|3044.46|3052.3|3044.6|3051.86|3044.16|32
1650349730000|2022-04-19 06:28:50|3052.14|3044.44|3052.1|3044.4|3052.14|3044.44|3051.79|3044.09|18
1650349740000|2022-04-19 06:29:00|3052.27|3044.57|3051.7|3044|3052.38|3044.68|3051.56|3043.86|27
1650349750000|2022-04-19 06:29:10|3051.53|3043.83|3051.51|3043.81|3051.6|3043.9|3051.49|3043.79|20
1650349760000|2022-04-19 06:29:20|3051.5|3043.8|3051.48|3043.78|3051.64|3043.94|3051.46|3043.76|9
1650349770000|2022-04-19 06:29:30|3051.58|3043.88|3051.58|3043.88|3051.64|3043.94|3051.19|3043.49|19
1650349780000|2022-04-19 06:29:40|3051.59|3043.89|3051.65|3043.95|3051.68|3043.98|3051.59|3043.89|12
1650349790000|2022-04-19 06:29:50|3051.67|3043.97|3051.64|3043.94|3051.69|3043.99|3051.41|3043.71|13
1650349800000|2022-04-19 06:30:00|3051.5|3043.8|3051.55|3043.85|3051.55|3043.85|3051.41|3043.71|24
1650349810000|2022-04-19 06:30:10|3051.56|3043.86|3051.44|3043.74|3051.56|3043.86|3051.43|3043.73|9
1650349820000|2022-04-19 06:30:20|3051.41|3043.71|3051.41|3043.71|3051.45|3043.75|3051.37|3043.67|14
1650349830000|2022-04-19 06:30:30|3051.44|3043.74|3051.42|3043.72|3051.44|3043.74|3051.41|3043.71|4
1650349840000|2022-04-19 06:30:40|3051.27|3043.57|3051.64|3043.94|3051.64|3043.94|3051.27|3043.57|4
1650349850000|2022-04-19 06:30:50|3051.45|3043.75|3051.45|3043.75|3051.64|3043.94|3051.27|3043.57|16
1650349860000|2022-04-19 06:31:00|3051.64|3043.94|3051.53|3043.83|3051.64|3043.94|3051.27|3043.57|13
1650349870000|2022-04-19 06:31:10|3051.64|3043.94|3051.45|3043.75|3051.64|3043.94|3051.27|3043.57|17
1650349880000|2022-04-19 06:31:20|3051.64|3043.94|3051.42|3043.72|3051.64|3043.94|3051.22|3043.52|11
1650349890000|2022-04-19 06:31:30|3051.64|3043.94|3051.22|3043.52|3051.64|3043.94|3051.22|3043.52|20
1650349900000|2022-04-19 06:31:40|3051.64|3043.94|3050.46|3042.76|3051.64|3043.94|3050.46|3042.76|22
1650349910000|2022-04-19 06:31:50|3050.79|3043.09|3049.68|3041.98|3050.82|3043.12|3049.57|3041.87|12
1650349920000|2022-04-19 06:32:00|3049.79|3042.09|3050.94|3043.24|3051.02|3043.32|3049.68|3041.98|13
1650349930000|2022-04-19 06:32:10|3050.11|3042.41|3050.86|3043.16|3050.94|3043.24|3050.11|3042.41|13
1650349940000|2022-04-19 06:32:20|3050.9|3043.2|3049.7|3042|3050.9|3043.2|3048.98|3041.28|10
1650349950000|2022-04-19 06:32:30|3048.86|3041.16|3049.34|3041.64|3049.95|3042.25|3048.64|3040.94|25
1650349960000|2022-04-19 06:32:40|3049.5|3041.8|3050.29|3042.59|3050.29|3042.59|3049.34|3041.64|26
1650349970000|2022-04-19 06:32:50|3050.31|3042.61|3050.21|3042.51|3050.54|3042.84|3049.86|3042.16|30
1650349980000|2022-04-19 06:33:00|3050.19|3042.49|3049.7|3042|3050.26|3042.56|3049.7|3042|22
1650349990000|2022-04-19 06:33:10|3049.71|3042.01|3049.83|3042.13|3049.93|3042.23|3049.71|3042.01|10
1650350000000|2022-04-19 06:33:20|3049.84|3042.14|3051.03|3043.33|3051.03|3043.33|3049.84|3042.14|26
1650350010000|2022-04-19 06:33:30|3050.8|3043.1|3051.04|3043.34|3051.07|3043.37|3050.72|3043.02|25
1650350020000|2022-04-19 06:33:40|3051.07|3043.37|3051.56|3043.86|3051.7|3044|3051.04|3043.34|20
1650350030000|2022-04-19 06:33:50|3051.54|3043.84|3051.82|3044.12|3051.92|3044.22|3051.44|3043.74|21
1650350040000|2022-04-19 06:34:00|3051.88|3044.18|3051.81|3044.11|3051.91|3044.21|3051.59|3043.89|16
1650350050000|2022-04-19 06:34:10|3051.83|3044.13|3051.84|3044.14|3051.87|3044.17|3051.81|3044.11|6
1650350060000|2022-04-19 06:34:20|3051.86|3044.16|3050.86|3043.16|3051.99|3044.29|3050.62|3042.92|24
1650350070000|2022-04-19 06:34:30|3050.82|3043.12|3051.43|3043.73|3051.43|3043.73|3050.71|3043.01|23
1650350080000|2022-04-19 06:34:40|3051.38|3043.68|3051.79|3044.09|3052.05|3044.35|3051.38|3043.68|23
1650350090000|2022-04-19 06:34:50|3051.81|3044.11|3051.52|3043.82|3051.9|3044.2|3051.43|3043.73|14
1650350100000|2022-04-19 06:35:00|3051.56|3043.86|3051.71|3044.01|3051.86|3044.16|3050.97|3043.27|28
1650350110000|2022-04-19 06:35:10|3051.72|3044.02|3051.78|3044.08|3052.01|3044.31|3051.71|3044.01|16
1650350120000|2022-04-19 06:35:20|3051.8|3044.1|3051.8|3044.1|3051.81|3044.11|3051.54|3043.84|22
1650350130000|2022-04-19 06:35:30|3051.72|3044.02|3051.73|3044.03|3051.8|3044.1|3051.59|3043.89|13
1650350140000|2022-04-19 06:35:40|3051.83|3044.13|3051.73|3044.03|3051.83|3044.13|3051.73|3044.03|9
1650350150000|2022-04-19 06:35:50|3051.72|3044.02|3051.67|3043.97|3051.83|3044.13|3051.61|3043.91|12
1650350160000|2022-04-19 06:36:00|3051.73|3044.03|3051.67|3043.97|3051.74|3044.04|3051.4|3043.7|16
1650350170000|2022-04-19 06:36:10|3051.61|3043.91|3051.36|3043.66|3051.68|3043.98|3051.22|3043.52|32
1650350180000|2022-04-19 06:36:20|3051.33|3043.63|3051.26|3043.56|3051.33|3043.63|3051.01|3043.31|29
1650350190000|2022-04-19 06:36:30|3051.27|3043.57|3051.25|3043.55|3051.3|3043.6|3051.18|3043.48|22
1650350200000|2022-04-19 06:36:40|3051.26|3043.56|3050.98|3043.28|3051.29|3043.59|3050.98|3043.28|21
1650350210000|2022-04-19 06:36:50|3051.15|3043.45|3051.07|3043.37|3051.15|3043.45|3050.99|3043.29|11
1650350220000|2022-04-19 06:37:00|3051.08|3043.38|3050.88|3043.18|3051.11|3043.41|3050.84|3043.14|7
1650350230000|2022-04-19 06:37:10|3050.9|3043.2|3051.08|3043.38|3051.08|3043.38|3050.89|3043.19|21
1650350240000|2022-04-19 06:37:20|3051.07|3043.37|3050.81|3043.11|3051.11|3043.41|3050.7|3043|16
1650350260000|2022-04-19 06:37:40|3050.86|3043.16|3050.86|3043.16|3050.96|3043.26|3050.86|3043.16|6
1650350270000|2022-04-19 06:37:50|3050.91|3043.21|3050.9|3043.2|3050.91|3043.21|3050.82|3043.12|10
1650350280000|2022-04-19 06:38:00|3050.93|3043.23|3050.97|3043.27|3050.97|3043.27|3050.93|3043.23|6
1650350290000|2022-04-19 06:38:10|3051.08|3043.38|3051.01|3043.31|3051.08|3043.38|3050.99|3043.29|4
1650350300000|2022-04-19 06:38:20|3051.04|3043.34|3051.01|3043.31|3051.07|3043.37|3050.99|3043.29|10
1650350310000|2022-04-19 06:38:30|3051.02|3043.32|3051.06|3043.36|3051.09|3043.39|3051|3043.3|16
1650350320000|2022-04-19 06:38:40|3051.07|3043.37|3051.09|3043.39|3051.09|3043.39|3051.05|3043.35|5
1650350330000|2022-04-19 06:38:50|3051.07|3043.37|3051.01|3043.31|3051.07|3043.37|3050.9|3043.2|10
1650350340000|2022-04-19 06:39:00|3050.99|3043.29|3050.55|3042.85|3051.05|3043.35|3050.55|3042.85|6
1650350350000|2022-04-19 06:39:10|3050.54|3042.84|3050.55|3042.85|3050.55|3042.85|3049.63|3041.93|26
1650350360000|2022-04-19 06:39:20|3050.02|3042.32|3050.3|3042.6|3050.55|3042.85|3049.63|3041.93|19
1650350370000|2022-04-19 06:39:30|3050.13|3042.43|3050.1|3042.4|3050.55|3042.85|3049.42|3041.72|25
1650350380000|2022-04-19 06:39:40|3049.53|3041.83|3049.44|3041.74|3050.26|3042.56|3048.91|3041.21|22
1650350390000|2022-04-19 06:39:50|3049.31|3041.61|3050.22|3042.52|3050.55|3042.85|3049.3|3041.6|22
1650350400000|2022-04-19 06:40:00|3050.06|3042.36|3050.55|3042.85|3050.55|3042.85|3049.6|3041.9|12
1650350410000|2022-04-19 06:40:10|3050.22|3042.52|3049.44|3041.74|3050.24|3042.54|3049.42|3041.72|25
1650350420000|2022-04-19 06:40:20|3049.51|3041.81|3049.46|3041.76|3049.99|3042.29|3049.4|3041.7|9
1650350430000|2022-04-19 06:40:30|3049.49|3041.79|3049.54|3041.84|3050.25|3042.55|3048.81|3041.11|16
1650350440000|2022-04-19 06:40:40|3049.7|3042|3049.41|3041.71|3050.1|3042.4|3049.4|3041.7|16
1650350450000|2022-04-19 06:40:50|3049.42|3041.72|3050.1|3042.4|3050.1|3042.4|3049.42|3041.72|9
1650350460000|2022-04-19 06:41:00|3049.98|3042.28|3050.55|3042.85|3050.55|3042.85|3049.43|3041.73|14
1650350470000|2022-04-19 06:41:10|3050.15|3042.45|3049.66|3041.96|3050.55|3042.85|3048.56|3040.86|16
1650350480000|2022-04-19 06:41:20|3048.75|3041.05|3047.46|3039.76|3049.66|3041.96|3047.18|3039.48|24
1650350490000|2022-04-19 06:41:30|3047.3|3039.6|3047|3039.3|3047.46|3039.76|3046.98|3039.28|14
1650350500000|2022-04-19 06:41:40|3047.11|3039.41|3046.88|3039.18|3047.36|3039.66|3046.24|3038.54|22
1650350510000|2022-04-19 06:41:50|3046.63|3038.93|3047.12|3039.42|3047.18|3039.48|3046.2|3038.5|27
1650350520000|2022-04-19 06:42:00|3047.14|3039.44|3047.13|3039.43|3047.14|3039.44|3046.88|3039.18|12
1650350530000|2022-04-19 06:42:10|3047.09|3039.39|3046.71|3039.01|3047.15|3039.45|3046.71|3039.01|20
1650350540000|2022-04-19 06:42:20|3047.02|3039.32|3047.36|3039.66|3047.36|3039.66|3046.64|3038.94|24
1650350550000|2022-04-19 06:42:30|3047.15|3039.45|3047.36|3039.66|3047.36|3039.66|3046.65|3038.95|23
1650350560000|2022-04-19 06:42:40|3047.11|3039.41|3046.7|3039|3047.36|3039.66|3045.9|3038.2|30
1650350570000|2022-04-19 06:42:50|3046.81|3039.11|3046.17|3038.47|3046.81|3039.11|3046.08|3038.38|12
1650350580000|2022-04-19 06:43:00|3046.15|3038.45|3046.15|3038.45|3046.15|3038.45|3046.15|3038.45|1
1650350590000|2022-04-19 06:43:10|3046.14|3038.44|3046.15|3038.45|3046.17|3038.47|3046.1|3038.4|11
1650350600000|2022-04-19 06:43:20|3046.14|3038.44|3046.17|3038.47|3046.17|3038.47|3046.14|3038.44|5
1650350610000|2022-04-19 06:43:30|3046.23|3038.53|3046.56|3038.86|3046.57|3038.87|3046.23|3038.53|11
1650350620000|2022-04-19 06:43:40|3046.57|3038.87|3046.65|3038.95|3046.65|3038.95|3046.56|3038.86|6
1650350630000|2022-04-19 06:43:50|3046.66|3038.96|3047.16|3039.46|3047.19|3039.49|3046.55|3038.85|32
1650350640000|2022-04-19 06:44:00|3047.15|3039.45|3047.06|3039.36|3047.17|3039.47|3047.04|3039.34|13
1650350650000|2022-04-19 06:44:10|3047.15|3039.45|3047.12|3039.42|3047.18|3039.48|3046.76|3039.06|15
1650350660000|2022-04-19 06:44:20|3047.07|3039.37|3047.16|3039.46|3047.16|3039.46|3047.04|3039.34|13
1650350670000|2022-04-19 06:44:30|3047.09|3039.39|3047.02|3039.32|3047.1|3039.4|3046.8|3039.1|12
1650350680000|2022-04-19 06:44:40|3047.12|3039.42|3046.93|3039.23|3047.2|3039.5|3046.73|3039.03|18
1650350690000|2022-04-19 06:44:50|3046.98|3039.28|3046.73|3039.03|3047.21|3039.51|3046.72|3039.02|21
1650350700000|2022-04-19 06:45:00|3046.8|3039.1|3046.77|3039.07|3046.97|3039.27|3046.46|3038.76|17
1650350710000|2022-04-19 06:45:10|3046.85|3039.15|3047.36|3039.66|3047.36|3039.66|3046.78|3039.08|15
1650350720000|2022-04-19 06:45:20|3047.16|3039.46|3047.17|3039.47|3047.36|3039.66|3046.67|3038.97|12
1650350730000|2022-04-19 06:45:30|3046.72|3039.02|3047.36|3039.66|3047.36|3039.66|3046.72|3039.02|2
1650350740000|2022-04-19 06:45:40|3047.17|3039.47|3047.51|3039.81|3047.51|3039.81|3046.78|3039.08|17
1650350750000|2022-04-19 06:45:50|3047.7|3040|3048.26|3040.56|3048.3|3040.6|3047.51|3039.81|31
1650350760000|2022-04-19 06:46:00|3048.27|3040.57|3048.18|3040.48|3048.85|3041.15|3048.06|3040.36|32
1650350770000|2022-04-19 06:46:10|3048.09|3040.39|3048.8|3041.1|3048.8|3041.1|3048.09|3040.39|25
1650350780000|2022-04-19 06:46:20|3048.72|3041.02|3048.7|3041|3048.72|3041.02|3048.56|3040.86|13
1650350790000|2022-04-19 06:46:30|3048.63|3040.93|3048.87|3041.17|3048.87|3041.17|3048.63|3040.93|4
1650350800000|2022-04-19 06:46:40|3048.84|3041.14|3048.5|3040.8|3048.84|3041.14|3048.5|3040.8|19
1650350810000|2022-04-19 06:46:50|3048.52|3040.82|3048.67|3040.97|3048.67|3040.97|3048.52|3040.82|14
1650350820000|2022-04-19 06:47:00|3048.65|3040.95|3048.25|3040.55|3049.31|3041.61|3048.24|3040.54|24
1650350830000|2022-04-19 06:47:10|3048.36|3040.66|3048.78|3041.08|3048.78|3041.08|3048.36|3040.66|28
1650350840000|2022-04-19 06:47:20|3048.88|3041.18|3049.27|3041.57|3049.39|3041.69|3048.88|3041.18|23
1650350850000|2022-04-19 06:47:30|3049.26|3041.56|3050.88|3043.18|3050.99|3043.29|3048.95|3041.25|35
1650350860000|2022-04-19 06:47:40|3050.9|3043.2|3051.24|3043.54|3051.53|3043.83|3050.89|3043.19|32
1650350870000|2022-04-19 06:47:50|3051.23|3043.53|3051.87|3044.17|3051.87|3044.17|3050.91|3043.21|33
1650350880000|2022-04-19 06:48:00|3051.51|3043.81|3051.69|3043.99|3051.87|3044.17|3051.3|3043.6|26
1650350890000|2022-04-19 06:48:10|3051.74|3044.04|3051.81|3044.11|3051.85|3044.15|3050.83|3043.13|28
1650350900000|2022-04-19 06:48:20|3051.83|3044.13|3051.78|3044.08|3051.83|3044.13|3051.48|3043.78|23
1650350910000|2022-04-19 06:48:30|3051.79|3044.09|3052.2|3044.5|3052.24|3044.54|3051.5|3043.8|32
1650350920000|2022-04-19 06:48:40|3052.23|3044.53|3052.21|3044.51|3052.46|3044.76|3052.08|3044.38|24
1650350930000|2022-04-19 06:48:50|3052.19|3044.49|3052.36|3044.66|3052.44|3044.74|3052.19|3044.49|23
1650350940000|2022-04-19 06:49:00|3052.37|3044.67|3051.89|3044.19|3052.37|3044.67|3051.67|3043.97|27
1650350950000|2022-04-19 06:49:10|3051.95|3044.25|3052.19|3044.49|3052.41|3044.71|3051.87|3044.17|28
1650350960000|2022-04-19 06:49:20|3052.41|3044.71|3052.3|3044.6|3052.41|3044.71|3051.91|3044.21|20
1650350970000|2022-04-19 06:49:30|3052.35|3044.65|3052.98|3045.28|3052.98|3045.28|3052.31|3044.61|18
1650350980000|2022-04-19 06:49:40|3052.99|3045.29|3053.39|3045.69|3053.57|3045.87|3052.93|3045.23|24
1650350990000|2022-04-19 06:49:50|3053.42|3045.72|3053.33|3045.63|3053.63|3045.93|3053.33|3045.63|13
1650351000000|2022-04-19 06:50:00|3053.34|3045.64|3053.93|3046.23|3053.94|3046.24|3053.31|3045.61|31
1650351010000|2022-04-19 06:50:10|3053.86|3046.16|3054.25|3046.55|3054.49|3046.79|3053.81|3046.11|21
1650351020000|2022-04-19 06:50:20|3054.28|3046.58|3054.34|3046.64|3055.23|3047.53|3053.95|3046.25|33
1650351030000|2022-04-19 06:50:30|3054.3|3046.6|3055.06|3047.36|3055.45|3047.75|3054.3|3046.6|30
1650351040000|2022-04-19 06:50:40|3055.14|3047.44|3055.18|3047.48|3055.42|3047.72|3054.89|3047.19|30
1650351050000|2022-04-19 06:50:50|3055.35|3047.65|3055.84|3048.14|3055.86|3048.16|3055.3|3047.6|30
1650351060000|2022-04-19 06:51:00|3055.88|3048.18|3055.1|3047.4|3055.93|3048.23|3054.85|3047.15|32
1650351070000|2022-04-19 06:51:10|3055.14|3047.44|3054.9|3047.2|3055.22|3047.52|3054.87|3047.17|27
1650351080000|2022-04-19 06:51:20|3055.02|3047.32|3053.67|3045.97|3055.23|3047.53|3053.57|3045.87|34
1650351090000|2022-04-19 06:51:30|3053.62|3045.92|3053.61|3045.91|3053.64|3045.94|3053.6|3045.9|12
1650351100000|2022-04-19 06:51:40|3053.62|3045.92|3053.44|3045.74|3054.36|3046.66|3053.23|3045.53|30
1650351110000|2022-04-19 06:51:50|3053.51|3045.81|3053.71|3046.01|3053.71|3046.01|3053.28|3045.58|17
1650351120000|2022-04-19 06:52:00|3053.36|3045.66|3053.53|3045.83|3053.71|3046.01|3052.88|3045.18|15
1650351130000|2022-04-19 06:52:10|3053.52|3045.82|3053.92|3046.22|3054.39|3046.69|3053.51|3045.81|22
1650351140000|2022-04-19 06:52:20|3053.89|3046.19|3053.71|3046.01|3053.89|3046.19|3053.61|3045.91|4
1650351150000|2022-04-19 06:52:30|3053.65|3045.95|3053.71|3046.01|3053.71|3046.01|3053.53|3045.83|9
1650351160000|2022-04-19 06:52:40|3053.66|3045.96|3053.71|3046.01|3053.71|3046.01|3053.48|3045.78|21
1650351170000|2022-04-19 06:52:50|3053.62|3045.92|3053.71|3046.01|3053.71|3046.01|3053.45|3045.75|11
1650351180000|2022-04-19 06:53:00|3053.58|3045.88|3053.71|3046.01|3053.71|3046.01|3053.46|3045.76|7
1650351190000|2022-04-19 06:53:10|3053.56|3045.86|3053.37|3045.67|3053.71|3046.01|3053.18|3045.48|22
1650351200000|2022-04-19 06:53:20|3053.54|3045.84|3053.56|3045.86|3053.71|3046.01|3052.7|3045|26
1650351210000|2022-04-19 06:53:30|3053.71|3046.01|3053.71|3046.01|3053.71|3046.01|3053.58|3045.88|7
1650351220000|2022-04-19 06:53:40|3053.58|3045.88|3053.39|3045.69|3053.71|3046.01|3053.34|3045.64|24
1650351230000|2022-04-19 06:53:50|3053.41|3045.71|3053.4|3045.7|3053.42|3045.72|3053.38|3045.68|10
1650351240000|2022-04-19 06:54:00|3053.45|3045.75|3053.43|3045.73|3053.45|3045.75|3053.34|3045.64|10
1650351250000|2022-04-19 06:54:10|3053.4|3045.7|3053.54|3045.84|3053.71|3046.01|3053.29|3045.59|20
1650351260000|2022-04-19 06:54:20|3053.71|3046.01|3053.3|3045.6|3053.71|3046.01|3053.24|3045.54|13
1650351270000|2022-04-19 06:54:30|3053.32|3045.62|3053.33|3045.63|3053.57|3045.87|3053.28|3045.58|20
1650351280000|2022-04-19 06:54:40|3053.32|3045.62|3053.03|3045.33|3053.71|3046.01|3053.03|3045.33|18
1650351290000|2022-04-19 06:54:50|3052.95|3045.25|3053.02|3045.32|3053.18|3045.48|3052.66|3044.96|26
1650351300000|2022-04-19 06:55:00|3053.01|3045.31|3053.63|3045.93|3053.63|3045.93|3052.68|3044.98|18
1650351310000|2022-04-19 06:55:10|3053.28|3045.58|3052.68|3044.98|3053.28|3045.58|3051.55|3043.85|23
1650351320000|2022-04-19 06:55:20|3052.52|3044.82|3051.42|3043.72|3052.86|3045.16|3051.42|3043.72|21
1650351330000|2022-04-19 06:55:30|3051.41|3043.71|3051|3043.3|3051.46|3043.76|3050.76|3043.06|27
1650351340000|2022-04-19 06:55:40|3050.96|3043.26|3050.14|3042.44|3050.96|3043.26|3049.82|3042.12|19
1650351350000|2022-04-19 06:55:50|3050.25|3042.55|3050.88|3043.18|3051.01|3043.31|3050.23|3042.53|27
1650351360000|2022-04-19 06:56:00|3050.92|3043.22|3050.77|3043.07|3051.05|3043.35|3050.7|3043|30
1650351370000|2022-04-19 06:56:10|3050.76|3043.06|3050.77|3043.07|3050.93|3043.23|3050.69|3042.99|15
1650351380000|2022-04-19 06:56:20|3050.8|3043.1|3050.29|3042.59|3050.85|3043.15|3050.29|3042.59|10
1650351390000|2022-04-19 06:56:30|3050.21|3042.51|3049.99|3042.29|3050.31|3042.61|3049.9|3042.2|26
1650351400000|2022-04-19 06:56:40|3050.1|3042.4|3049.9|3042.2|3050.12|3042.42|3049.88|3042.18|17
1650351410000|2022-04-19 06:56:50|3049.92|3042.22|3049.61|3041.91|3049.96|3042.26|3049.59|3041.89|27
1650351420000|2022-04-19 06:57:00|3049.62|3041.92|3049.5|3041.8|3049.66|3041.96|3049.49|3041.79|16
1650351430000|2022-04-19 06:57:10|3049.51|3041.81|3049.67|3041.97|3049.67|3041.97|3049.51|3041.81|10
1650351440000|2022-04-19 06:57:20|3049.69|3041.99|3049.87|3042.17|3050.1|3042.4|3049.65|3041.95|16
1650351450000|2022-04-19 06:57:30|3049.88|3042.18|3049.99|3042.29|3050.01|3042.31|3049.84|3042.14|16
1650351460000|2022-04-19 06:57:40|3049.98|3042.28|3049.97|3042.27|3049.99|3042.29|3049.97|3042.27|4
1650351470000|2022-04-19 06:57:50|3049.94|3042.24|3049.86|3042.16|3049.94|3042.24|3049.77|3042.07|14
1650351480000|2022-04-19 06:58:00|3049.82|3042.12|3050.69|3042.99|3050.69|3042.99|3049.62|3041.92|21
1650351490000|2022-04-19 06:58:10|3050.65|3042.95|3050.73|3043.03|3050.9|3043.2|3050.6|3042.9|28
1650351500000|2022-04-19 06:58:20|3050.7|3043|3050.7|3043|3050.9|3043.2|3050.69|3042.99|19
1650351510000|2022-04-19 06:58:30|3050.71|3043.01|3050.57|3042.87|3050.91|3043.21|3050.48|3042.78|20
1650351520000|2022-04-19 06:58:40|3050.65|3042.95|3050.65|3042.95|3050.73|3043.03|3050.57|3042.87|11
1650351530000|2022-04-19 06:58:50|3050.57|3042.87|3050.28|3042.58|3050.74|3043.04|3050.28|3042.58|16
1650351540000|2022-04-19 06:59:00|3050.26|3042.56|3049.84|3042.14|3050.42|3042.72|3049.84|3042.14|9
1650351550000|2022-04-19 06:59:10|3049.89|3042.19|3049.9|3042.2|3050.04|3042.34|3049.84|3042.14|14
1650351560000|2022-04-19 06:59:20|3049.86|3042.16|3049.83|3042.13|3049.93|3042.23|3049.83|3042.13|9
1650351570000|2022-04-19 06:59:30|3049.84|3042.14|3049.82|3042.12|3049.84|3042.14|3049.82|3042.12|6
1650351580000|2022-04-19 06:59:40|3050.45|3042.75|3049.72|3042.02|3050.45|3042.75|3049.66|3041.96|13
1650351590000|2022-04-19 06:59:50|3050.06|3042.36|3049.98|3042.28|3050.09|3042.39|3049.89|3042.19|15
1650351600000|2022-04-19 07:00:00|3050|3042.3|3049.64|3041.94|3050.09|3042.39|3049.44|3041.74|24
1650351610000|2022-04-19 07:00:10|3049.73|3042.03|3050.12|3042.42|3050.12|3042.42|3049.66|3041.96|28
1650351620000|2022-04-19 07:00:20|3050.21|3042.51|3050.62|3042.92|3050.62|3042.92|3049.82|3042.12|33
1650351630000|2022-04-19 07:00:30|3050.65|3042.95|3049.66|3041.96|3050.65|3042.95|3049.64|3041.94|22
1650351640000|2022-04-19 07:00:40|3049.61|3041.91|3049.58|3041.88|3049.73|3042.03|3049.46|3041.76|28
1650351650000|2022-04-19 07:00:50|3049.5|3041.8|3049.19|3041.49|3049.5|3041.8|3049.19|3041.49|22
1650351660000|2022-04-19 07:01:00|3049.2|3041.5|3049.33|3041.63|3049.51|3041.81|3049.2|3041.5|28
1650351670000|2022-04-19 07:01:10|3049.26|3041.56|3049.64|3041.94|3049.7|3042|3049.22|3041.52|19
1650351680000|2022-04-19 07:01:20|3049.78|3042.08|3050.22|3042.52|3050.22|3042.52|3049.46|3041.76|18
1650351690000|2022-04-19 07:01:30|3050.1|3042.4|3050.11|3042.41|3050.19|3042.49|3050.02|3042.32|20
1650351700000|2022-04-19 07:01:40|3050.05|3042.35|3050.17|3042.47|3050.23|3042.53|3050.01|3042.31|17
1650351710000|2022-04-19 07:01:50|3050.23|3042.53|3050.68|3042.98|3050.69|3042.99|3050.17|3042.47|11
1650351720000|2022-04-19 07:02:00|3050.69|3042.99|3049.7|3042|3050.73|3043.03|3049.69|3041.99|21
1650351730000|2022-04-19 07:02:10|3049.54|3041.84|3049.65|3041.95|3049.72|3042.02|3049.54|3041.84|16
1650351740000|2022-04-19 07:02:20|3049.68|3041.98|3050.02|3042.32|3050.18|3042.48|3049.56|3041.86|20
1650351750000|2022-04-19 07:02:30|3050|3042.3|3050.06|3042.36|3050.17|3042.47|3049.82|3042.12|16
1650351760000|2022-04-19 07:02:40|3050.11|3042.41|3050.59|3042.89|3051.05|3043.35|3050.06|3042.36|33
1650351770000|2022-04-19 07:02:50|3050.58|3042.88|3050.76|3043.06|3050.92|3043.22|3050.1|3042.4|37
1650351780000|2022-04-19 07:03:00|3050.77|3043.07|3051.73|3044.03|3051.73|3044.03|3050.21|3042.51|28
1650351790000|2022-04-19 07:03:10|3051.65|3043.95|3051.38|3043.68|3051.79|3044.09|3051.31|3043.61|21
1650351800000|2022-04-19 07:03:20|3051.42|3043.72|3051.32|3043.62|3051.63|3043.93|3051.07|3043.37|27
1650351810000|2022-04-19 07:03:30|3051.3|3043.6|3051.16|3043.46|3051.43|3043.73|3051.1|3043.4|20
1650351820000|2022-04-19 07:03:40|3051.11|3043.41|3051.38|3043.68|3051.38|3043.68|3051.11|3043.41|20
1650351830000|2022-04-19 07:03:50|3051.39|3043.69|3051.42|3043.72|3051.43|3043.73|3051.39|3043.69|6
1650351840000|2022-04-19 07:04:00|3051.26|3043.56|3051.39|3043.69|3051.4|3043.7|3051.26|3043.56|14
1650351850000|2022-04-19 07:04:10|3051.4|3043.7|3052.13|3044.43|3052.13|3044.43|3051.4|3043.7|16
1650351860000|2022-04-19 07:04:20|3052.15|3044.45|3052.23|3044.53|3052.36|3044.66|3052.08|3044.38|14
1650351870000|2022-04-19 07:04:30|3052.14|3044.44|3051.57|3043.87|3052.14|3044.44|3051.46|3043.76|14
1650351880000|2022-04-19 07:04:40|3051.5|3043.8|3051.57|3043.87|3051.61|3043.91|3051.37|3043.67|18
1650351890000|2022-04-19 07:04:50|3051.61|3043.91|3052.14|3044.44|3052.44|3044.74|3051.57|3043.87|23
1650351900000|2022-04-19 07:05:00|3052.04|3044.34|3051.98|3044.28|3052.25|3044.55|3051.78|3044.08|29
1650351910000|2022-04-19 07:05:10|3051.96|3044.26|3053.28|3045.58|3053.28|3045.58|3051.83|3044.13|26
1650351920000|2022-04-19 07:05:20|3053.06|3045.36|3053.38|3045.68|3053.54|3045.84|3052.87|3045.17|33
1650351930000|2022-04-19 07:05:30|3053.37|3045.67|3053.56|3045.86|3053.56|3045.86|3052.98|3045.28|31
1650351940000|2022-04-19 07:05:40|3053.46|3045.76|3053.33|3045.63|3053.62|3045.92|3052.9|3045.2|32
1650351950000|2022-04-19 07:05:50|3053.24|3045.54|3053.14|3045.44|3053.25|3045.55|3052.92|3045.22|21
1650351960000|2022-04-19 07:06:00|3053.16|3045.46|3053.5|3045.8|3053.63|3045.93|3053.16|3045.46|24
1650351970000|2022-04-19 07:06:10|3053.52|3045.82|3054.43|3046.73|3054.6|3046.9|3053.52|3045.82|28
1650351980000|2022-04-19 07:06:20|3054.48|3046.78|3055.12|3047.42|3055.38|3047.68|3054.48|3046.78|30
1650351990000|2022-04-19 07:06:30|3055.13|3047.43|3054.83|3047.13|3055.17|3047.47|3054.36|3046.66|26
1650352000000|2022-04-19 07:06:40|3054.64|3046.94|3055.17|3047.47|3055.29|3047.59|3054.6|3046.9|15
1650352010000|2022-04-19 07:06:50|3055.19|3047.49|3055.39|3047.69|3055.52|3047.82|3055.16|3047.46|23
1650352020000|2022-04-19 07:07:00|3055.41|3047.71|3055.62|3047.92|3055.62|3047.92|3055.4|3047.7|27
1650352030000|2022-04-19 07:07:10|3055.6|3047.9|3054.84|3047.14|3055.81|3048.11|3054.82|3047.12|16
1650352040000|2022-04-19 07:07:20|3054.88|3047.18|3054.27|3046.57|3055.05|3047.35|3054.14|3046.44|23
1650352050000|2022-04-19 07:07:30|3054.31|3046.61|3053.06|3045.36|3054.36|3046.66|3053.06|3045.36|20
1650352060000|2022-04-19 07:07:40|3053.95|3046.25|3053.11|3045.41|3053.95|3046.25|3052.85|3045.15|25
1650352070000|2022-04-19 07:07:50|3053.09|3045.39|3053.27|3045.57|3053.53|3045.83|3053.08|3045.38|26
1650352080000|2022-04-19 07:08:00|3053.24|3045.54|3053.52|3045.82|3053.6|3045.9|3053.06|3045.36|28
1650352090000|2022-04-19 07:08:10|3053.53|3045.83|3054.24|3046.54|3054.33|3046.63|3053.52|3045.82|20
1650352100000|2022-04-19 07:08:20|3054.16|3046.46|3054.26|3046.56|3054.26|3046.56|3053.89|3046.19|23
1650352110000|2022-04-19 07:08:30|3054.33|3046.63|3054.3|3046.6|3054.39|3046.69|3054.23|3046.53|12
1650352120000|2022-04-19 07:08:40|3054.35|3046.65|3054.42|3046.72|3054.42|3046.72|3054.27|3046.57|12
1650352130000|2022-04-19 07:08:50|3054.43|3046.73|3054.39|3046.69|3054.46|3046.76|3054.37|3046.67|12
1650352140000|2022-04-19 07:09:00|3054.38|3046.68|3054.48|3046.78|3054.48|3046.78|3054.38|3046.68|15
1650352150000|2022-04-19 07:09:10|3054.49|3046.79|3054.2|3046.5|3054.49|3046.79|3054.2|3046.5|7
1650352160000|2022-04-19 07:09:20|3054.19|3046.49|3053.82|3046.12|3054.22|3046.52|3053.72|3046.02|19
1650352170000|2022-04-19 07:09:30|3053.88|3046.18|3053.71|3046.01|3053.88|3046.18|3053.67|3045.97|6
1650352180000|2022-04-19 07:09:40|3053.78|3046.08|3053.73|3046.03|3053.82|3046.12|3053.62|3045.92|24
1650352190000|2022-04-19 07:09:50|3053.77|3046.07|3053.9|3046.2|3053.9|3046.2|3053.73|3046.03|15
1650352200000|2022-04-19 07:10:00|3053.79|3046.09|3053.72|3046.02|3053.79|3046.09|3053.19|3045.49|25
1650352210000|2022-04-19 07:10:10|3053.65|3045.95|3052.23|3044.53|3053.65|3045.95|3052.23|3044.53|17
1650352220000|2022-04-19 07:10:20|3052.21|3044.51|3052.42|3044.72|3052.42|3044.72|3052.21|3044.51|8
1650352230000|2022-04-19 07:10:30|3052.41|3044.71|3052.4|3044.7|3052.48|3044.78|3052.31|3044.61|13
1650352240000|2022-04-19 07:10:40|3052.39|3044.69|3052.09|3044.39|3052.39|3044.69|3052.03|3044.33|13
1650352250000|2022-04-19 07:10:50|3052.03|3044.33|3052.31|3044.61|3052.31|3044.61|3051.98|3044.28|20
1650352260000|2022-04-19 07:11:00|3052.28|3044.58|3053.05|3045.35|3053.06|3045.36|3052.28|3044.58|13
1650352270000|2022-04-19 07:11:10|3052.96|3045.26|3052.93|3045.23|3053|3045.3|3052.78|3045.08|21
1650352280000|2022-04-19 07:11:20|3052.96|3045.26|3052.96|3045.26|3053.02|3045.32|3052.95|3045.25|6
1650352290000|2022-04-19 07:11:30|3053.02|3045.32|3052.91|3045.21|3053.02|3045.32|3052.87|3045.17|8
1650352300000|2022-04-19 07:11:40|3052.96|3045.26|3052.81|3045.11|3052.96|3045.26|3052.59|3044.89|13
1650352310000|2022-04-19 07:11:50|3052.75|3045.05|3052.56|3044.86|3052.79|3045.09|3052.36|3044.66|24
1650352320000|2022-04-19 07:12:00|3052.48|3044.78|3052.31|3044.61|3052.48|3044.78|3052.2|3044.5|22
1650352330000|2022-04-19 07:12:10|3052.3|3044.6|3052.58|3044.88|3052.64|3044.94|3052.28|3044.58|16
1650352340000|2022-04-19 07:12:20|3052.61|3044.91|3052.55|3044.85|3052.61|3044.91|3052.55|3044.85|2
1650352350000|2022-04-19 07:12:30|3052.4|3044.7|3052.81|3045.11|3052.88|3045.18|3052.4|3044.7|21
1650352360000|2022-04-19 07:12:40|3052.8|3045.1|3052.74|3045.04|3052.88|3045.18|3052.73|3045.03|19
1650352370000|2022-04-19 07:12:50|3052.76|3045.06|3052.1|3044.4|3052.76|3045.06|3052.08|3044.38|26
1650352380000|2022-04-19 07:13:00|3052.11|3044.41|3051.31|3043.61|3052.11|3044.41|3051.26|3043.56|17
1650352390000|2022-04-19 07:13:10|3051.37|3043.67|3051.52|3043.82|3051.62|3043.92|3051.36|3043.66|21
1650352400000|2022-04-19 07:13:20|3051.5|3043.8|3052.41|3044.71|3052.41|3044.71|3051.36|3043.66|19
1650352410000|2022-04-19 07:13:30|3052.38|3044.68|3052.66|3044.96|3052.68|3044.98|3052.38|3044.68|25
1650352420000|2022-04-19 07:13:40|3052.63|3044.93|3052.39|3044.69|3052.66|3044.96|3052.39|3044.69|21
1650352430000|2022-04-19 07:13:50|3052.35|3044.65|3051|3043.3|3052.35|3044.65|3050.41|3042.71|29
1650352440000|2022-04-19 07:14:00|3050.27|3042.57|3050.21|3042.51|3050.61|3042.91|3049.56|3041.86|32
1650352450000|2022-04-19 07:14:10|3050.17|3042.47|3048.72|3041.02|3050.22|3042.52|3048.07|3040.37|32
1650352460000|2022-04-19 07:14:20|3048.44|3040.74|3048.28|3040.58|3048.68|3040.98|3048.14|3040.44|25
1650352470000|2022-04-19 07:14:30|3048.34|3040.64|3047.49|3039.79|3048.62|3040.92|3047.32|3039.62|23
1650352480000|2022-04-19 07:14:40|3047.32|3039.62|3047.3|3039.6|3048.43|3040.73|3047.3|3039.6|9
1650352490000|2022-04-19 07:14:50|3047.72|3040.02|3046.3|3038.6|3048.1|3040.4|3045.89|3038.19|24
1650352500000|2022-04-19 07:15:00|3046.43|3038.73|3045.87|3038.17|3046.43|3038.73|3045.49|3037.79|28
1650352510000|2022-04-19 07:15:10|3045.91|3038.21|3043.9|3036.2|3045.99|3038.29|3043.85|3036.15|31
1650352520000|2022-04-19 07:15:20|3043.99|3036.29|3044.83|3037.13|3045.06|3037.36|3043.94|3036.24|31
1650352530000|2022-04-19 07:15:30|3044.84|3037.14|3044.5|3036.8|3045|3037.3|3044.24|3036.54|27
1650352540000|2022-04-19 07:15:40|3044.52|3036.82|3044.68|3036.98|3044.73|3037.03|3044.44|3036.74|23
1650352550000|2022-04-19 07:15:50|3044.37|3036.67|3045.47|3037.77|3045.51|3037.81|3044.37|3036.67|27
1650352560000|2022-04-19 07:16:00|3045.08|3037.38|3044.92|3037.22|3045.37|3037.67|3044.76|3037.06|19
1650352570000|2022-04-19 07:16:10|3045|3037.3|3043.99|3036.29|3045.17|3037.47|3043.76|3036.06|31
1650352580000|2022-04-19 07:16:20|3043.94|3036.24|3043.37|3035.67|3043.94|3036.24|3043.16|3035.46|27
1650352590000|2022-04-19 07:16:30|3043.32|3035.62|3043.18|3035.48|3043.86|3036.16|3042.49|3034.79|31
1650352600000|2022-04-19 07:16:40|3043.19|3035.49|3043.38|3035.68|3043.38|3035.68|3043.13|3035.43|21
1650352610000|2022-04-19 07:16:50|3043.26|3035.56|3043.45|3035.75|3043.81|3036.11|3043.17|3035.47|31
1650352620000|2022-04-19 07:17:00|3043.49|3035.79|3042.04|3034.34|3043.86|3036.16|3041.47|3033.77|35
1650352630000|2022-04-19 07:17:10|3041.72|3034.02|3042.99|3035.29|3043.38|3035.68|3041.66|3033.96|37
1650352640000|2022-04-19 07:17:20|3042.43|3034.73|3038.35|3030.65|3042.43|3034.73|3038.17|3030.47|28
1650352650000|2022-04-19 07:17:30|3038.27|3030.57|3036.1|3028.4|3038.28|3030.58|3036.1|3028.4|38
1650352660000|2022-04-19 07:17:40|3036.59|3028.89|3035.93|3028.23|3036.9|3029.2|3034.4|3026.7|39
1650352670000|2022-04-19 07:17:50|3036.46|3028.76|3037.53|3029.83|3037.86|3030.16|3036.32|3028.62|38
1650352680000|2022-04-19 07:18:00|3037.33|3029.63|3037.75|3030.05|3037.85|3030.15|3036.22|3028.52|36
1650352690000|2022-04-19 07:18:10|3037.68|3029.98|3037.99|3030.29|3037.99|3030.29|3037.49|3029.79|36
1650352700000|2022-04-19 07:18:20|3037.98|3030.28|3038.97|3031.27|3039.3|3031.6|3037.53|3029.83|35
1650352710000|2022-04-19 07:18:30|3038.84|3031.14|3038.53|3030.83|3039.23|3031.53|3038.39|3030.69|38
1650352720000|2022-04-19 07:18:40|3038.54|3030.84|3038.63|3030.93|3038.82|3031.12|3038.43|3030.73|33
1650352730000|2022-04-19 07:18:50|3038.62|3030.92|3039.13|3031.43|3039.24|3031.54|3038.62|3030.92|34
1650352740000|2022-04-19 07:19:00|3039.1|3031.4|3039.21|3031.51|3039.21|3031.51|3039.07|3031.37|6
1650352750000|2022-04-19 07:19:10|3039.08|3031.38|3040.22|3032.52|3040.25|3032.55|3039.08|3031.38|30
1650352760000|2022-04-19 07:19:20|3040.21|3032.51|3040.25|3032.55|3040.25|3032.55|3040.13|3032.43|13
1650352770000|2022-04-19 07:19:30|3040.24|3032.54|3039.74|3032.04|3040.25|3032.55|3039.48|3031.78|26
1650352780000|2022-04-19 07:19:40|3039.73|3032.03|3039.3|3031.6|3039.73|3032.03|3039.3|3031.6|13
1650352790000|2022-04-19 07:19:50|3039.06|3031.36|3038.46|3030.76|3039.11|3031.41|3038.43|3030.73|17
1650352800000|2022-04-19 07:20:00|3038.23|3030.53|3037.97|3030.27|3038.27|3030.57|3037.83|3030.13|30
1650352810000|2022-04-19 07:20:10|3037.96|3030.26|3037.79|3030.09|3038.01|3030.31|3037.79|3030.09|25
1650352820000|2022-04-19 07:20:20|3037.81|3030.11|3037.88|3030.18|3037.95|3030.25|3037.43|3029.73|30
1650352830000|2022-04-19 07:20:30|3037.67|3029.97|3037.83|3030.13|3037.94|3030.24|3037.67|3029.97|20
1650352840000|2022-04-19 07:20:40|3037.79|3030.09|3037.62|3029.92|3037.89|3030.19|3037.44|3029.74|30
1650352850000|2022-04-19 07:20:50|3037.64|3029.94|3037.6|3029.9|3037.7|3030|3037.38|3029.68|33
1650352860000|2022-04-19 07:21:00|3037.55|3029.85|3038.95|3031.25|3038.95|3031.25|3037.55|3029.85|26
1650352870000|2022-04-19 07:21:10|3038.89|3031.19|3038.87|3031.17|3039.29|3031.59|3038.72|3031.02|32
1650352880000|2022-04-19 07:21:20|3038.84|3031.14|3039.37|3031.67|3039.49|3031.79|3038.76|3031.06|29
1650352890000|2022-04-19 07:21:30|3039.27|3031.57|3037.99|3030.29|3039.27|3031.57|3037.78|3030.08|34
1650352900000|2022-04-19 07:21:40|3037.92|3030.22|3038.18|3030.48|3038.37|3030.67|3037.79|3030.09|32
1650352910000|2022-04-19 07:21:50|3038.19|3030.49|3037.92|3030.22|3038.24|3030.54|3037.57|3029.87|25
1650352920000|2022-04-19 07:22:00|3037.57|3029.87|3038.14|3030.44|3038.18|3030.48|3037.57|3029.87|22
1650352930000|2022-04-19 07:22:10|3038.03|3030.33|3037.96|3030.26|3038.19|3030.49|3037.81|3030.11|33
1650352940000|2022-04-19 07:22:20|3037.95|3030.25|3037.92|3030.22|3038.09|3030.39|3037.92|3030.22|23
1650352950000|2022-04-19 07:22:30|3037.98|3030.28|3037.91|3030.21|3038.07|3030.37|3037.9|3030.2|18
1650352960000|2022-04-19 07:22:40|3037.99|3030.29|3038.03|3030.33|3038.12|3030.42|3037.91|3030.21|20
1650352970000|2022-04-19 07:22:50|3038.01|3030.31|3038.06|3030.36|3038.12|3030.42|3038|3030.3|16
1650352980000|2022-04-19 07:23:00|3038.04|3030.34|3038.05|3030.35|3038.07|3030.37|3038|3030.3|11
1650352990000|2022-04-19 07:23:10|3038.07|3030.37|3039.17|3031.47|3039.47|3031.77|3038.07|3030.37|29
1650353000000|2022-04-19 07:23:20|3039.2|3031.5|3039.75|3032.05|3039.75|3032.05|3039.13|3031.43|31
1650353010000|2022-04-19 07:23:30|3039.61|3031.91|3040.76|3033.06|3040.99|3033.29|3039.61|3031.91|34
1650353020000|2022-04-19 07:23:40|3040.72|3033.02|3041.01|3033.31|3041.36|3033.66|3040.6|3032.9|26
1650353030000|2022-04-19 07:23:50|3041.09|3033.39|3041.21|3033.51|3041.37|3033.67|3040.7|3033|19
1650353040000|2022-04-19 07:24:00|3041.17|3033.47|3041.45|3033.75|3041.5|3033.8|3040.94|3033.24|26
1650353050000|2022-04-19 07:24:10|3041.47|3033.77|3042.53|3034.83|3042.53|3034.83|3041.38|3033.68|23
1650353060000|2022-04-19 07:24:20|3042.1|3034.4|3042.71|3035.01|3042.71|3035.01|3042.1|3034.4|31
1650353070000|2022-04-19 07:24:30|3042.72|3035.02|3043.27|3035.57|3043.8|3036.1|3042.42|3034.72|36
1650353080000|2022-04-19 07:24:40|3043.24|3035.54|3043.98|3036.28|3044.2|3036.5|3043.23|3035.53|33
1650353090000|2022-04-19 07:24:50|3043.99|3036.29|3044.29|3036.59|3044.29|3036.59|3043.99|3036.29|18
1650353100000|2022-04-19 07:25:00|3044.3|3036.6|3043.96|3036.26|3044.5|3036.8|3043.67|3035.97|20
1650353110000|2022-04-19 07:25:10|3044.07|3036.37|3044.34|3036.64|3044.34|3036.64|3044.07|3036.37|22
1650353120000|2022-04-19 07:25:20|3044.35|3036.65|3044.61|3036.91|3044.73|3037.03|3044.26|3036.56|27
1650353130000|2022-04-19 07:25:30|3044.55|3036.85|3044.65|3036.95|3044.85|3037.15|3044.55|3036.85|21
1650353140000|2022-04-19 07:25:40|3044.67|3036.97|3045.01|3037.31|3045.18|3037.48|3044.59|3036.89|22
1650353150000|2022-04-19 07:25:50|3044.84|3037.14|3045.06|3037.36|3045.06|3037.36|3044.71|3037.01|26
1650353160000|2022-04-19 07:26:00|3045.09|3037.39|3045.58|3037.88|3046.14|3038.44|3044.98|3037.28|26
1650353170000|2022-04-19 07:26:10|3045.79|3038.09|3045.1|3037.4|3046.17|3038.47|3044.47|3036.77|36
1650353180000|2022-04-19 07:26:20|3045.11|3037.41|3045.14|3037.44|3045.26|3037.56|3045.04|3037.34|19
1650353190000|2022-04-19 07:26:30|3044.96|3037.26|3045.02|3037.32|3045.4|3037.7|3044.95|3037.25|13
1650353200000|2022-04-19 07:26:40|3045.04|3037.34|3045.01|3037.31|3045.05|3037.35|3044.86|3037.16|10
1650353210000|2022-04-19 07:26:50|3045.03|3037.33|3045.1|3037.4|3045.1|3037.4|3045.03|3037.33|5
1650353220000|2022-04-19 07:27:00|3045.11|3037.41|3045.59|3037.89|3045.6|3037.9|3045.11|3037.41|11
1650353230000|2022-04-19 07:27:10|3045.6|3037.9|3046.74|3039.04|3046.74|3039.04|3045.6|3037.9|26
1650353240000|2022-04-19 07:27:20|3046.84|3039.14|3047.58|3039.88|3047.96|3040.26|3046.84|3039.14|23
1650353250000|2022-04-19 07:27:30|3047.6|3039.9|3048.87|3041.17|3049.18|3041.48|3047.6|3039.9|25
1650353260000|2022-04-19 07:27:40|3048.6|3040.9|3048.58|3040.88|3049.01|3041.31|3048.52|3040.82|31
1650353270000|2022-04-19 07:27:50|3048.55|3040.85|3047.91|3040.21|3048.62|3040.92|3047.91|3040.21|28
1650353280000|2022-04-19 07:28:00|3047.9|3040.2|3047.93|3040.23|3048.14|3040.44|3047.77|3040.07|32
1650353290000|2022-04-19 07:28:10|3047.96|3040.26|3047.66|3039.96|3048.08|3040.38|3047.3|3039.6|21
1650353300000|2022-04-19 07:28:20|3046.83|3039.13|3047.26|3039.56|3047.36|3039.66|3046.83|3039.13|25
1650353310000|2022-04-19 07:28:30|3047.36|3039.66|3047.16|3039.46|3047.36|3039.66|3047.16|3039.46|10
1650353320000|2022-04-19 07:28:40|3046.99|3039.29|3047.29|3039.59|3047.3|3039.6|3046.99|3039.29|13
1650353330000|2022-04-19 07:28:50|3047.28|3039.58|3047.89|3040.19|3048.14|3040.44|3047.12|3039.42|36
1650353340000|2022-04-19 07:29:00|3047.9|3040.2|3048.4|3040.7|3048.57|3040.87|3047.9|3040.2|35
1650353350000|2022-04-19 07:29:10|3048.41|3040.71|3048.06|3040.36|3048.66|3040.96|3048.06|3040.36|19
1650353360000|2022-04-19 07:29:20|3047.98|3040.28|3048.19|3040.49|3048.36|3040.66|3047.94|3040.24|35
1650353370000|2022-04-19 07:29:30|3048.2|3040.5|3048.02|3040.32|3048.23|3040.53|3047.91|3040.21|13
1650353380000|2022-04-19 07:29:40|3048.04|3040.34|3047.52|3039.82|3048.06|3040.36|3047.51|3039.81|29
1650353390000|2022-04-19 07:29:50|3047.53|3039.83|3047.87|3040.17|3047.87|3040.17|3047.46|3039.76|6
1650353400000|2022-04-19 07:30:00|3047.94|3040.24|3048.07|3040.37|3048.33|3040.63|3047.94|3040.24|15
1650353410000|2022-04-19 07:30:10|3048.11|3040.41|3048.06|3040.36|3048.11|3040.41|3047.93|3040.23|10
1650353420000|2022-04-19 07:30:20|3048.07|3040.37|3048.57|3040.87|3048.91|3041.21|3048.07|3040.37|27
1650353430000|2022-04-19 07:30:30|3048.28|3040.58|3047.45|3039.75|3048.44|3040.74|3047.45|3039.75|28
1650353440000|2022-04-19 07:30:40|3047.47|3039.77|3047.63|3039.93|3047.87|3040.17|3047.47|3039.77|28
1650353450000|2022-04-19 07:30:50|3047.57|3039.87|3047.08|3039.38|3047.65|3039.95|3047.01|3039.31|23
1650353460000|2022-04-19 07:31:00|3047.17|3039.47|3046.93|3039.23|3047.32|3039.62|3046.83|3039.13|29
1650353470000|2022-04-19 07:31:10|3047.04|3039.34|3047.37|3039.67|3047.41|3039.71|3047.04|3039.34|19
1650353480000|2022-04-19 07:31:20|3047.44|3039.74|3047.85|3040.15|3048.01|3040.31|3047.41|3039.71|26
1650353490000|2022-04-19 07:31:30|3047.86|3040.16|3047.89|3040.19|3048|3040.3|3047.81|3040.11|17
1650353500000|2022-04-19 07:31:40|3047.9|3040.2|3047.43|3039.73|3047.91|3040.21|3047.09|3039.39|22
1650353510000|2022-04-19 07:31:50|3047.41|3039.71|3046.04|3038.34|3047.41|3039.71|3046.02|3038.32|25
1650353520000|2022-04-19 07:32:00|3045.99|3038.29|3045.65|3037.95|3046.12|3038.42|3045.64|3037.94|23
1650353530000|2022-04-19 07:32:10|3045.64|3037.94|3045.57|3037.87|3045.97|3038.27|3045.57|3037.87|28
1650353540000|2022-04-19 07:32:20|3045.55|3037.85|3045.48|3037.78|3045.73|3038.03|3045.48|3037.78|23
1650353550000|2022-04-19 07:32:30|3045.6|3037.9|3044.64|3036.94|3045.6|3037.9|3044.37|3036.67|33
1650353560000|2022-04-19 07:32:40|3044.59|3036.89|3045.09|3037.39|3045.12|3037.42|3044.58|3036.88|33
1650353570000|2022-04-19 07:32:50|3045.11|3037.41|3044.97|3037.27|3045.16|3037.46|3044.97|3037.27|22
1650353580000|2022-04-19 07:33:00|3045.01|3037.31|3045.56|3037.86|3046|3038.3|3045.01|3037.31|29
1650353590000|2022-04-19 07:33:10|3045.48|3037.78|3045.34|3037.64|3045.58|3037.88|3045.3|3037.6|22
1650353600000|2022-04-19 07:33:20|3045.36|3037.66|3045.34|3037.64|3045.58|3037.88|3045.31|3037.61|10
1650353610000|2022-04-19 07:33:30|3045.35|3037.65|3045.33|3037.63|3045.37|3037.67|3045.23|3037.53|18
1650353620000|2022-04-19 07:33:40|3045.23|3037.53|3044.34|3036.64|3045.38|3037.68|3044.34|3036.64|24
1650353630000|2022-04-19 07:33:50|3044.32|3036.62|3044.23|3036.53|3044.44|3036.74|3044.01|3036.31|21
1650353640000|2022-04-19 07:34:00|3044.19|3036.49|3044.1|3036.4|3044.23|3036.53|3043.71|3036.01|30
1650353650000|2022-04-19 07:34:10|3044.11|3036.41|3043.9|3036.2|3044.16|3036.46|3043.87|3036.17|20
1650353660000|2022-04-19 07:34:20|3043.92|3036.22|3043.89|3036.19|3043.97|3036.27|3043.88|3036.18|22
1650353670000|2022-04-19 07:34:30|3043.91|3036.21|3043.86|3036.16|3043.98|3036.28|3043.69|3035.99|31
1650353680000|2022-04-19 07:34:40|3043.91|3036.21|3043.86|3036.16|3043.98|3036.28|3043.84|3036.14|12
1650353690000|2022-04-19 07:34:50|3043.84|3036.14|3043.81|3036.11|3043.98|3036.28|3043.81|3036.11|9
1650353700000|2022-04-19 07:35:00|3043.87|3036.17|3043.91|3036.21|3043.98|3036.28|3043.54|3035.84|11
1650353710000|2022-04-19 07:35:10|3043.98|3036.28|3043.45|3035.75|3043.98|3036.28|3043.13|3035.43|21
1650353720000|2022-04-19 07:35:20|3043.48|3035.78|3043.79|3036.09|3043.86|3036.16|3043.36|3035.66|32
1650353730000|2022-04-19 07:35:30|3043.55|3035.85|3043.87|3036.17|3044.08|3036.38|3043.4|3035.7|25
1650353740000|2022-04-19 07:35:40|3043.88|3036.18|3044.62|3036.92|3044.94|3037.24|3043.79|3036.09|33
1650353750000|2022-04-19 07:35:50|3044.51|3036.81|3043.82|3036.12|3044.66|3036.96|3043.82|3036.12|36
1650353760000|2022-04-19 07:36:00|3043.83|3036.13|3044.03|3036.33|3044.03|3036.33|3043.76|3036.06|17
1650353770000|2022-04-19 07:36:10|3043.88|3036.18|3043.73|3036.03|3043.97|3036.27|3042.84|3035.14|34
1650353780000|2022-04-19 07:36:20|3043.68|3035.98|3042.92|3035.22|3043.68|3035.98|3042.8|3035.1|21
1650353790000|2022-04-19 07:36:30|3042.89|3035.19|3042.91|3035.21|3043.68|3035.98|3042.72|3035.02|32
1650353800000|2022-04-19 07:36:40|3042.8|3035.1|3042.74|3035.04|3042.8|3035.1|3042.69|3034.99|24
1650353810000|2022-04-19 07:36:50|3042.97|3035.27|3041.89|3034.19|3043.04|3035.34|3041.86|3034.16|16
1650353820000|2022-04-19 07:37:00|3042.01|3034.31|3042.11|3034.41|3042.11|3034.41|3041.77|3034.07|24
1650353830000|2022-04-19 07:37:10|3042.08|3034.38|3042.63|3034.93|3042.93|3035.23|3041.84|3034.14|26
1650353840000|2022-04-19 07:37:20|3042.58|3034.88|3041.92|3034.22|3042.63|3034.93|3041.63|3033.93|27
1650353850000|2022-04-19 07:37:30|3041.63|3033.93|3041.84|3034.14|3041.88|3034.18|3041.52|3033.82|34
1650353860000|2022-04-19 07:37:40|3041.85|3034.15|3041.9|3034.2|3042.18|3034.48|3041.85|3034.15|15
1650353870000|2022-04-19 07:37:50|3041.87|3034.17|3042.19|3034.49|3042.21|3034.51|3041.76|3034.06|30
1650353880000|2022-04-19 07:38:00|3042.37|3034.67|3042.32|3034.62|3042.5|3034.8|3042.14|3034.44|24
1650353890000|2022-04-19 07:38:10|3042.33|3034.63|3041.73|3034.03|3042.34|3034.64|3041.55|3033.85|33
1650353900000|2022-04-19 07:38:20|3041.71|3034.01|3041.89|3034.19|3041.89|3034.19|3041.52|3033.82|28
1650353910000|2022-04-19 07:38:30|3041.91|3034.21|3041.99|3034.29|3042.06|3034.36|3041.74|3034.04|32
1650353920000|2022-04-19 07:38:40|3041.97|3034.27|3041.84|3034.14|3041.97|3034.27|3041.78|3034.08|16
1650353930000|2022-04-19 07:38:50|3041.85|3034.15|3041.86|3034.16|3041.86|3034.16|3041.85|3034.15|2
1650353940000|2022-04-19 07:39:00|3041.85|3034.15|3041.58|3033.88|3041.85|3034.15|3041.55|3033.85|21
1650353950000|2022-04-19 07:39:10|3041.66|3033.96|3040.93|3033.23|3041.66|3033.96|3040.89|3033.19|32
1650353960000|2022-04-19 07:39:20|3040.96|3033.26|3040.91|3033.21|3040.99|3033.29|3040.87|3033.17|26
1650353970000|2022-04-19 07:39:30|3040.86|3033.16|3040.97|3033.27|3040.98|3033.28|3040.85|3033.15|15
1650353980000|2022-04-19 07:39:40|3040.96|3033.26|3040.9|3033.2|3040.97|3033.27|3040.86|3033.16|14
1650353990000|2022-04-19 07:39:50|3040.89|3033.19|3041.74|3034.04|3041.79|3034.09|3040.87|3033.17|27
1650354000000|2022-04-19 07:40:00|3041.7|3034|3041.26|3033.56|3041.73|3034.03|3041.22|3033.52|18
1650354010000|2022-04-19 07:40:10|3041.25|3033.55|3040.92|3033.22|3041.29|3033.59|3040.66|3032.96|20
1650354020000|2022-04-19 07:40:20|3040.84|3033.14|3040.8|3033.1|3040.93|3033.23|3040.65|3032.95|27
1650354030000|2022-04-19 07:40:30|3040.84|3033.14|3040.88|3033.18|3040.9|3033.2|3040.64|3032.94|23
1650354040000|2022-04-19 07:40:40|3040.74|3033.04|3040.86|3033.16|3041.13|3033.43|3040.63|3032.93|29
1650354050000|2022-04-19 07:40:50|3040.87|3033.17|3040.9|3033.2|3040.98|3033.28|3040.84|3033.14|14
1650354060000|2022-04-19 07:41:00|3040.88|3033.18|3040.79|3033.09|3040.88|3033.18|3040.75|3033.05|20
1650354070000|2022-04-19 07:41:10|3040.88|3033.18|3040.28|3032.58|3040.88|3033.18|3040.14|3032.44|22
1650354080000|2022-04-19 07:41:20|3040.31|3032.61|3040.31|3032.61|3040.88|3033.18|3039.99|3032.29|21
1650354090000|2022-04-19 07:41:30|3040.71|3033.01|3040.1|3032.4|3040.71|3033.01|3039.84|3032.14|18
1650354100000|2022-04-19 07:41:40|3040.01|3032.31|3039.61|3031.91|3040.62|3032.92|3039.53|3031.83|26
1650354110000|2022-04-19 07:41:50|3039.77|3032.07|3038.99|3031.29|3039.82|3032.12|3038.99|3031.29|31
1650354120000|2022-04-19 07:42:00|3039.01|3031.31|3038.92|3031.22|3039.07|3031.37|3038.84|3031.14|28
1650354130000|2022-04-19 07:42:10|3038.93|3031.23|3038.24|3030.54|3039.05|3031.35|3038.1|3030.4|29
1650354140000|2022-04-19 07:42:20|3038.28|3030.58|3037.91|3030.21|3038.36|3030.66|3037.91|3030.21|29
1650354150000|2022-04-19 07:42:30|3037.87|3030.17|3038.29|3030.59|3038.38|3030.68|3037.79|3030.09|26
1650354160000|2022-04-19 07:42:40|3038.22|3030.52|3039.21|3031.51|3039.68|3031.98|3038.22|3030.52|33
1650354170000|2022-04-19 07:42:50|3039.23|3031.53|3039.02|3031.32|3039.41|3031.71|3038.96|3031.26|32
1650354180000|2022-04-19 07:43:00|3039.04|3031.34|3039.38|3031.68|3039.46|3031.76|3039.04|3031.34|26
1650354190000|2022-04-19 07:43:10|3039.42|3031.72|3038.93|3031.23|3039.42|3031.72|3038.93|3031.23|32
1650354200000|2022-04-19 07:43:20|3038.92|3031.22|3039.11|3031.41|3039.21|3031.51|3038.8|3031.1|31
1650354210000|2022-04-19 07:43:30|3039.02|3031.32|3039.42|3031.72|3039.42|3031.72|3038.96|3031.26|20
1650354220000|2022-04-19 07:43:40|3039.49|3031.79|3039.27|3031.57|3039.49|3031.79|3039.13|3031.43|24
1650354230000|2022-04-19 07:43:50|3039.2|3031.5|3040.18|3032.48|3040.18|3032.48|3039|3031.3|23
1650354240000|2022-04-19 07:44:00|3040.05|3032.35|3040.14|3032.44|3040.28|3032.58|3039.96|3032.26|11
1650354250000|2022-04-19 07:44:10|3040.28|3032.58|3040.25|3032.55|3040.29|3032.59|3040.01|3032.31|20
1650354260000|2022-04-19 07:44:20|3040.14|3032.44|3040.02|3032.32|3040.29|3032.59|3039.81|3032.11|25
1650354270000|2022-04-19 07:44:30|3040.17|3032.47|3040.18|3032.48|3040.18|3032.48|3039.73|3032.03|29
1650354280000|2022-04-19 07:44:40|3040.19|3032.49|3039.25|3031.55|3040.19|3032.49|3039.25|3031.55|18
1650354290000|2022-04-19 07:44:50|3039.17|3031.47|3038.99|3031.29|3039.25|3031.55|3038.99|3031.29|17
1650354300000|2022-04-19 07:45:00|3039|3031.3|3039.17|3031.47|3039.31|3031.61|3038.91|3031.21|27
1650354310000|2022-04-19 07:45:10|3039.2|3031.5|3038.22|3030.52|3039.29|3031.59|3037.7|3030|28
1650354320000|2022-04-19 07:45:20|3038.2|3030.5|3037.44|3029.74|3038.45|3030.75|3037.44|3029.74|20
1650354330000|2022-04-19 07:45:30|3037.57|3029.87|3038.47|3030.77|3039.26|3031.56|3037.44|3029.74|28
1650354340000|2022-04-19 07:45:40|3038.28|3030.58|3038.5|3030.8|3038.5|3030.8|3038.15|3030.45|28
1650354350000|2022-04-19 07:45:50|3038.97|3031.27|3039.13|3031.43|3039.53|3031.83|3038.97|3031.27|28
1650354360000|2022-04-19 07:46:00|3039.14|3031.44|3039.2|3031.5|3039.2|3031.5|3038.97|3031.27|19
1650354370000|2022-04-19 07:46:10|3039.38|3031.68|3040.62|3032.92|3040.71|3033.01|3039.38|3031.68|35
1650354380000|2022-04-19 07:46:20|3040.64|3032.94|3040.65|3032.95|3040.98|3033.28|3040.46|3032.76|30
1650354390000|2022-04-19 07:46:30|3040.64|3032.94|3041.17|3033.47|3041.17|3033.47|3040.58|3032.88|21
1650354400000|2022-04-19 07:46:40|3040.66|3032.96|3040.7|3033|3040.92|3033.22|3040.5|3032.8|22
1650354410000|2022-04-19 07:46:50|3040.62|3032.92|3041.75|3034.05|3041.84|3034.14|3040.62|3032.92|29
1650354420000|2022-04-19 07:47:00|3041.78|3034.08|3041.9|3034.2|3042.3|3034.6|3041.71|3034.01|27
1650354430000|2022-04-19 07:47:10|3041.93|3034.23|3042.37|3034.67|3042.69|3034.99|3041.93|3034.23|25
1650354440000|2022-04-19 07:47:20|3042.69|3034.99|3043.61|3035.91|3043.61|3035.91|3042.69|3034.99|36
1650354450000|2022-04-19 07:47:30|3043.62|3035.92|3042.75|3035.05|3043.62|3035.92|3042.64|3034.94|19
1650354460000|2022-04-19 07:47:40|3042.82|3035.12|3042.91|3035.21|3042.94|3035.24|3042.51|3034.81|31
1650354470000|2022-04-19 07:47:50|3042.85|3035.15|3042.55|3034.85|3042.91|3035.21|3042.37|3034.67|33
1650354480000|2022-04-19 07:48:00|3042.57|3034.87|3043.07|3035.37|3043.23|3035.53|3042.55|3034.85|31
1650354490000|2022-04-19 07:48:10|3043.06|3035.36|3043.44|3035.74|3043.44|3035.74|3042.86|3035.16|18
1650354500000|2022-04-19 07:48:20|3043.69|3035.99|3043.5|3035.8|3043.71|3036.01|3043.47|3035.77|28
1650354510000|2022-04-19 07:48:30|3043.59|3035.89|3043.7|3036|3043.76|3036.06|3043.59|3035.89|9
1650354520000|2022-04-19 07:48:40|3043.59|3035.89|3043.4|3035.7|3043.59|3035.89|3043|3035.3|16
1650354530000|2022-04-19 07:48:50|3043.35|3035.65|3043.13|3035.43|3043.35|3035.65|3043.12|3035.42|15
1650354540000|2022-04-19 07:49:00|3043.12|3035.42|3043.1|3035.4|3043.13|3035.43|3043.08|3035.38|5
1650354550000|2022-04-19 07:49:10|3043.09|3035.39|3043.1|3035.4|3043.11|3035.41|3042.99|3035.29|14
1650354560000|2022-04-19 07:49:20|3043.06|3035.36|3043.12|3035.42|3043.14|3035.44|3043.03|3035.33|12
1650354570000|2022-04-19 07:49:30|3043.15|3035.45|3044.09|3036.39|3044.1|3036.4|3043.15|3035.45|22
1650354580000|2022-04-19 07:49:40|3043.95|3036.25|3043.99|3036.29|3044.15|3036.45|3043.75|3036.05|26
1650354590000|2022-04-19 07:49:50|3044.12|3036.42|3043.99|3036.29|3044.15|3036.45|3043.82|3036.12|31
1650354600000|2022-04-19 07:50:00|3044.02|3036.32|3044.09|3036.39|3044.19|3036.49|3043.88|3036.18|26
1650354610000|2022-04-19 07:50:10|3044.07|3036.37|3043.49|3035.79|3044.22|3036.52|3043.49|3035.79|24
1650354620000|2022-04-19 07:50:20|3043.48|3035.78|3043.31|3035.61|3043.66|3035.96|3043.23|3035.53|18
1650354630000|2022-04-19 07:50:30|3043.25|3035.55|3042.76|3035.06|3043.35|3035.65|3042.72|3035.02|17
1650354640000|2022-04-19 07:50:40|3042.8|3035.1|3042.8|3035.1|3042.8|3035.1|3042.72|3035.02|12
1650354650000|2022-04-19 07:50:50|3042.78|3035.08|3042.78|3035.08|3043.22|3035.52|3042.7|3035|10
1650354660000|2022-04-19 07:51:00|3042.79|3035.09|3042.82|3035.12|3043.37|3035.67|3042.78|3035.08|9
1650354670000|2022-04-19 07:51:10|3042.8|3035.1|3041.2|3033.5|3042.99|3035.29|3041.18|3033.48|28
1650354680000|2022-04-19 07:51:20|3041.22|3033.52|3041.23|3033.53|3041.26|3033.56|3041.19|3033.49|12
1650354690000|2022-04-19 07:51:30|3041.26|3033.56|3041.09|3033.39|3041.26|3033.56|3041.09|3033.39|9
1650354700000|2022-04-19 07:51:40|3041.17|3033.47|3041.11|3033.41|3041.17|3033.47|3040.84|3033.14|19
1650354710000|2022-04-19 07:51:50|3040.74|3033.04|3041.08|3033.38|3041.09|3033.39|3040.74|3033.04|25
1650354720000|2022-04-19 07:52:00|3041.13|3033.43|3040.93|3033.23|3041.24|3033.54|3040.89|3033.19|22
1650354730000|2022-04-19 07:52:10|3040.74|3033.04|3040.19|3032.49|3040.74|3033.04|3040.18|3032.48|18
1650354740000|2022-04-19 07:52:20|3039.94|3032.24|3039.59|3031.89|3040.11|3032.41|3039.57|3031.87|19
1650354750000|2022-04-19 07:52:30|3039.78|3032.08|3039.5|3031.8|3040.22|3032.52|3039.44|3031.74|30
1650354760000|2022-04-19 07:52:40|3039.48|3031.78|3039.02|3031.32|3039.91|3032.21|3038.91|3031.21|30
1650354770000|2022-04-19 07:52:50|3039.04|3031.34|3039.76|3032.06|3039.81|3032.11|3038.94|3031.24|31
1650354780000|2022-04-19 07:53:00|3039.77|3032.07|3039.86|3032.16|3039.92|3032.22|3039.71|3032.01|23
1650354790000|2022-04-19 07:53:10|3039.88|3032.18|3039.91|3032.21|3039.92|3032.22|3039.81|3032.11|10
1650354800000|2022-04-19 07:53:20|3039.9|3032.2|3039.84|3032.14|3040|3032.3|3039.81|3032.11|18
1650354810000|2022-04-19 07:53:30|3039.85|3032.15|3039.84|3032.14|3039.85|3032.15|3039.73|3032.03|9
1650354820000|2022-04-19 07:53:40|3039.85|3032.15|3039.91|3032.21|3039.91|3032.21|3039.85|3032.15|4
1650354830000|2022-04-19 07:53:50|3039.93|3032.23|3040.05|3032.35|3040.1|3032.4|3039.93|3032.23|13
1650354840000|2022-04-19 07:54:00|3039.91|3032.21|3039.95|3032.25|3040|3032.3|3039.76|3032.06|12
1650354850000|2022-04-19 07:54:10|3039.92|3032.22|3039.76|3032.06|3039.94|3032.24|3039.68|3031.98|21
1650354860000|2022-04-19 07:54:20|3039.71|3032.01|3039.91|3032.21|3039.94|3032.24|3039.71|3032.01|13
1650354870000|2022-04-19 07:54:30|3039.89|3032.19|3040.26|3032.56|3040.26|3032.56|3039.72|3032.02|18
1650354880000|2022-04-19 07:54:40|3040.3|3032.6|3040.5|3032.8|3040.61|3032.91|3040.3|3032.6|22
1650354890000|2022-04-19 07:54:50|3040.49|3032.79|3040.36|3032.66|3040.49|3032.79|3040.24|3032.54|19
1650354900000|2022-04-19 07:55:00|3040.37|3032.67|3040.68|3032.98|3040.68|3032.98|3040.27|3032.57|19
1650354910000|2022-04-19 07:55:10|3040.46|3032.76|3040.75|3033.05|3040.75|3033.05|3040.19|3032.49|21
1650354920000|2022-04-19 07:55:20|3040.67|3032.97|3040.75|3033.05|3040.75|3033.05|3040.47|3032.77|11
1650354930000|2022-04-19 07:55:30|3040.67|3032.97|3040.9|3033.2|3041.66|3033.96|3040.67|3032.97|30
1650354940000|2022-04-19 07:55:40|3040.86|3033.16|3040.71|3033.01|3040.95|3033.25|3040.66|3032.96|23
1650354950000|2022-04-19 07:55:50|3040.66|3032.96|3040.64|3032.94|3040.85|3033.15|3040.64|3032.94|21
1650354960000|2022-04-19 07:56:00|3040.72|3033.02|3041.17|3033.47|3041.32|3033.62|3040.7|3033|24
1650354970000|2022-04-19 07:56:10|3041.18|3033.48|3040.89|3033.19|3041.45|3033.75|3040.79|3033.09|29
1650354980000|2022-04-19 07:56:20|3040.96|3033.26|3041.17|3033.47|3041.18|3033.48|3040.9|3033.2|24
1650354990000|2022-04-19 07:56:30|3041.12|3033.42|3041.47|3033.77|3041.67|3033.97|3041.07|3033.37|17
1650355000000|2022-04-19 07:56:40|3041.48|3033.78|3041.59|3033.89|3041.59|3033.89|3041.4|3033.7|6
1650355010000|2022-04-19 07:56:50|3041.74|3034.04|3041.71|3034.01|3041.74|3034.04|3041.63|3033.93|11
1650355020000|2022-04-19 07:57:00|3041.72|3034.02|3041.71|3034.01|3041.86|3034.16|3041.69|3033.99|17
1650355030000|2022-04-19 07:57:10|3041.73|3034.03|3041.85|3034.15|3041.87|3034.17|3041.19|3033.49|27
1650355040000|2022-04-19 07:57:20|3041.8|3034.1|3041.88|3034.18|3041.88|3034.18|3041.43|3033.73|21
1650355050000|2022-04-19 07:57:30|3042.4|3034.7|3042.13|3034.43|3042.4|3034.7|3041.94|3034.24|30
1650355060000|2022-04-19 07:57:40|3042.42|3034.72|3042.6|3034.9|3042.7|3035|3042.22|3034.52|33
1650355070000|2022-04-19 07:57:50|3042.66|3034.96|3042.4|3034.7|3042.66|3034.96|3042.3|3034.6|23
1650355080000|2022-04-19 07:58:00|3042.47|3034.77|3042.78|3035.08|3042.8|3035.1|3042.32|3034.62|20
1650355090000|2022-04-19 07:58:10|3042.79|3035.09|3042.39|3034.69|3042.86|3035.16|3042.25|3034.55|27
1650355100000|2022-04-19 07:58:20|3042.67|3034.97|3042.46|3034.76|3042.8|3035.1|3042.04|3034.34|10
1650355110000|2022-04-19 07:58:30|3042.33|3034.63|3043.56|3035.86|3044.07|3036.37|3042.33|3034.63|34
1650355120000|2022-04-19 07:58:40|3043.77|3036.07|3043.87|3036.17|3044.21|3036.51|3043.47|3035.77|22
1650355130000|2022-04-19 07:58:50|3043.66|3035.96|3044.21|3036.51|3044.21|3036.51|3043.66|3035.96|21
1650355140000|2022-04-19 07:59:00|3043.91|3036.21|3044.93|3037.23|3045.08|3037.38|3043.91|3036.21|12
1650355150000|2022-04-19 07:59:10|3045.01|3037.31|3044.51|3036.81|3045.01|3037.31|3044.4|3036.7|27
1650355160000|2022-04-19 07:59:20|3044.52|3036.82|3044.19|3036.49|3044.59|3036.89|3044.03|3036.33|23
1650355170000|2022-04-19 07:59:30|3044.18|3036.48|3044.14|3036.44|3044.5|3036.8|3044.06|3036.36|26
1650355180000|2022-04-19 07:59:40|3044.13|3036.43|3043.74|3036.04|3044.44|3036.74|3043.36|3035.66|33
1650355190000|2022-04-19 07:59:50|3043.77|3036.07|3043.69|3035.99|3043.98|3036.28|3043.12|3035.42|25
1650355200000|2022-04-19 08:00:00|3043.63|3035.93|3043.84|3036.14|3043.96|3036.26|3043.56|3035.86|14
1650355210000|2022-04-19 08:00:10|3043.85|3036.15|3044.19|3036.49|3044.19|3036.49|3043.78|3036.08|23
1650355220000|2022-04-19 08:00:20|3044.23|3036.53|3042.53|3034.83|3044.23|3036.53|3042.38|3034.68|37
1650355230000|2022-04-19 08:00:30|3042.51|3034.81|3043.01|3035.31|3043.05|3035.35|3042.45|3034.75|34
1650355240000|2022-04-19 08:00:40|3042.9|3035.2|3043.19|3035.49|3043.42|3035.72|3042.74|3035.04|22
1650355250000|2022-04-19 08:00:50|3043.17|3035.47|3042.64|3034.94|3043.32|3035.62|3042.39|3034.69|25
1650355260000|2022-04-19 08:01:00|3042.7|3035|3043.09|3035.39|3043.11|3035.41|3042.69|3034.99|28
1650355270000|2022-04-19 08:01:10|3043.12|3035.42|3043.49|3035.79|3043.77|3036.07|3043.12|3035.42|28
1650355280000|2022-04-19 08:01:20|3043.47|3035.77|3043.87|3036.17|3043.87|3036.17|3043.47|3035.77|18
1650355290000|2022-04-19 08:01:30|3043.88|3036.18|3044.75|3037.05|3044.75|3037.05|3043.88|3036.18|15
1650355300000|2022-04-19 08:01:40|3044.74|3037.04|3045.38|3037.68|3045.45|3037.75|3044.53|3036.83|25
1650355310000|2022-04-19 08:01:50|3045.31|3037.61|3044.55|3036.85|3045.31|3037.61|3044.47|3036.77|22
1650355320000|2022-04-19 08:02:00|3044.89|3037.19|3044.45|3036.75|3045.39|3037.69|3044.04|3036.34|31
1650355330000|2022-04-19 08:02:10|3044.52|3036.82|3044.68|3036.98|3044.83|3037.13|3044.52|3036.82|12
1650355340000|2022-04-19 08:02:20|3044.89|3037.19|3044.83|3037.13|3045.19|3037.49|3044.83|3037.13|11
1650355350000|2022-04-19 08:02:30|3044.86|3037.16|3045.87|3038.17|3047.01|3039.31|3044.86|3037.16|30
1650355360000|2022-04-19 08:02:40|3045.91|3038.21|3045.76|3038.06|3046.09|3038.39|3045.75|3038.05|38
1650355370000|2022-04-19 08:02:50|3045.83|3038.13|3046.53|3038.83|3046.53|3038.83|3045.83|3038.13|32
1650355380000|2022-04-19 08:03:00|3046.55|3038.85|3046.22|3038.52|3046.66|3038.96|3045.91|3038.21|29
1650355390000|2022-04-19 08:03:10|3046.27|3038.57|3046.22|3038.52|3046.35|3038.65|3045.92|3038.22|19
1650355400000|2022-04-19 08:03:20|3046.12|3038.42|3046.01|3038.31|3046.12|3038.42|3045.83|3038.13|26
1650355410000|2022-04-19 08:03:30|3046.17|3038.47|3046.91|3039.21|3047.05|3039.35|3046.17|3038.47|22
1650355420000|2022-04-19 08:03:40|3046.99|3039.29|3047.27|3039.57|3047.29|3039.59|3046.87|3039.17|20
1650355430000|2022-04-19 08:03:50|3047.11|3039.41|3047.28|3039.58|3047.28|3039.58|3046.62|3038.92|25
1650355440000|2022-04-19 08:04:00|3047.17|3039.47|3046.12|3038.42|3047.17|3039.47|3046.11|3038.41|29
1650355450000|2022-04-19 08:04:10|3046.11|3038.41|3045.56|3037.86|3046.11|3038.41|3045.56|3037.86|28
1650355460000|2022-04-19 08:04:20|3045.67|3037.97|3045.72|3038.02|3045.74|3038.04|3045.44|3037.74|32
1650355470000|2022-04-19 08:04:30|3045.66|3037.96|3045.8|3038.1|3045.96|3038.26|3045.54|3037.84|26
1650355480000|2022-04-19 08:04:40|3045.74|3038.04|3045.69|3037.99|3045.8|3038.1|3045.66|3037.96|20
1650355490000|2022-04-19 08:04:50|3045.72|3038.02|3045.65|3037.95|3045.72|3038.02|3045.63|3037.93|21
1650355500000|2022-04-19 08:05:00|3045.66|3037.96|3045.88|3038.18|3045.89|3038.19|3045.63|3037.93|17
1650355510000|2022-04-19 08:05:10|3045.91|3038.21|3045.89|3038.19|3045.98|3038.28|3045.84|3038.14|17
1650355520000|2022-04-19 08:05:20|3045.69|3037.99|3045.71|3038.01|3045.85|3038.15|3045.69|3037.99|17
1650355530000|2022-04-19 08:05:30|3045.73|3038.03|3045.81|3038.11|3045.82|3038.12|3045.73|3038.03|8
1650355540000|2022-04-19 08:05:40|3045.82|3038.12|3045.77|3038.07|3045.86|3038.16|3045.48|3037.78|24
1650355550000|2022-04-19 08:05:50|3045.84|3038.14|3045.57|3037.87|3045.9|3038.2|3045.57|3037.87|24
1650355560000|2022-04-19 08:06:00|3045.56|3037.86|3046.27|3038.57|3046.48|3038.78|3045.5|3037.8|29
1650355570000|2022-04-19 08:06:10|3046.24|3038.54|3046.11|3038.41|3046.82|3039.12|3046.1|3038.4|28
1650355580000|2022-04-19 08:06:20|3046.12|3038.42|3046.22|3038.52|3047.13|3039.43|3046.12|3038.42|27
1650355590000|2022-04-19 08:06:30|3046.21|3038.51|3046.52|3038.82|3046.59|3038.89|3046.14|3038.44|19
1650355600000|2022-04-19 08:06:40|3046.49|3038.79|3046.33|3038.63|3046.49|3038.79|3046.01|3038.31|17
1650355610000|2022-04-19 08:06:50|3046.39|3038.69|3046.5|3038.8|3046.64|3038.94|3046.26|3038.56|18
1650355620000|2022-04-19 08:07:00|3046.41|3038.71|3046.37|3038.67|3046.41|3038.71|3046.32|3038.62|14
1650355630000|2022-04-19 08:07:10|3046.38|3038.68|3046.3|3038.6|3046.38|3038.68|3046.18|3038.48|20
1650355640000|2022-04-19 08:07:20|3046.44|3038.74|3046.5|3038.8|3046.5|3038.8|3046.32|3038.62|6
1650355650000|2022-04-19 08:07:30|3046.77|3039.07|3046.98|3039.28|3047.35|3039.65|3046.77|3039.07|9
1650355660000|2022-04-19 08:07:40|3047.11|3039.41|3046.6|3038.9|3047.19|3039.49|3046.42|3038.72|33
1650355670000|2022-04-19 08:07:50|3046.59|3038.89|3048.56|3040.86|3048.69|3040.99|3046.56|3038.86|34
1650355680000|2022-04-19 08:08:00|3048.83|3041.13|3047.99|3040.29|3048.83|3041.13|3047.99|3040.29|29
1650355690000|2022-04-19 08:08:10|3047.95|3040.25|3048.07|3040.37|3048.5|3040.8|3047.5|3039.8|31
1650355700000|2022-04-19 08:08:20|3048.08|3040.38|3047.95|3040.25|3048.26|3040.56|3047.9|3040.2|24
1650355710000|2022-04-19 08:08:30|3047.98|3040.28|3048.01|3040.31|3048.04|3040.34|3047.82|3040.12|19
1650355720000|2022-04-19 08:08:40|3047.99|3040.29|3047.57|3039.87|3047.99|3040.29|3047.14|3039.44|33
1650355730000|2022-04-19 08:08:50|3047.93|3040.23|3048.02|3040.32|3048.18|3040.48|3047.64|3039.94|23
1650355740000|2022-04-19 08:09:00|3047.94|3040.24|3048.1|3040.4|3048.25|3040.55|3047.83|3040.13|32
1650355750000|2022-04-19 08:09:10|3047.97|3040.27|3048.06|3040.36|3048.23|3040.53|3047.9|3040.2|20
1650355760000|2022-04-19 08:09:20|3048.05|3040.35|3047.65|3039.95|3048.1|3040.4|3047.65|3039.95|25
1650355770000|2022-04-19 08:09:30|3047.97|3040.27|3047.69|3039.99|3047.98|3040.28|3047.58|3039.88|30
1650355780000|2022-04-19 08:09:40|3047.68|3039.98|3047.49|3039.79|3047.94|3040.24|3047.4|3039.7|22
1650355790000|2022-04-19 08:09:50|3047.58|3039.88|3047.67|3039.97|3047.68|3039.98|3047.5|3039.8|17
1650355800000|2022-04-19 08:10:00|3047.52|3039.82|3047.62|3039.92|3047.87|3040.17|3047.41|3039.71|12
1650355810000|2022-04-19 08:10:10|3047.85|3040.15|3046.9|3039.2|3047.85|3040.15|3046.84|3039.14|18
1650355820000|2022-04-19 08:10:20|3047.12|3039.42|3047.5|3039.8|3047.5|3039.8|3046.88|3039.18|16
1650355830000|2022-04-19 08:10:30|3047.48|3039.78|3047.73|3040.03|3047.84|3040.14|3047.47|3039.77|29
1650355840000|2022-04-19 08:10:40|3047.68|3039.98|3047.75|3040.05|3047.95|3040.25|3047.65|3039.95|27
1650355850000|2022-04-19 08:10:50|3047.86|3040.16|3047.66|3039.96|3047.97|3040.27|3047.66|3039.96|19
1650355860000|2022-04-19 08:11:00|3047.67|3039.97|3047.97|3040.27|3047.98|3040.28|3047.6|3039.9|25
1650355870000|2022-04-19 08:11:10|3047.86|3040.16|3047.89|3040.19|3047.97|3040.27|3047.68|3039.98|21
1650355880000|2022-04-19 08:11:20|3048.02|3040.32|3050.21|3042.51|3050.64|3042.94|3047.83|3040.13|35
1650355890000|2022-04-19 08:11:30|3050.19|3042.49|3050.01|3042.31|3050.24|3042.54|3049.6|3041.9|36
1650355900000|2022-04-19 08:11:40|3050.05|3042.35|3049.65|3041.95|3050.2|3042.5|3049.62|3041.92|8
1650355910000|2022-04-19 08:11:50|3049.77|3042.07|3049.87|3042.17|3049.87|3042.17|3049.77|3042.07|4
1650355920000|2022-04-19 08:12:00|3049.84|3042.14|3049.46|3041.76|3050.24|3042.54|3049.39|3041.69|23
1650355930000|2022-04-19 08:12:10|3049.42|3041.72|3049.52|3041.82|3049.66|3041.96|3049.4|3041.7|19
1650355940000|2022-04-19 08:12:20|3049.53|3041.83|3049.45|3041.75|3049.73|3042.03|3049.45|3041.75|16
1650355950000|2022-04-19 08:12:30|3049.46|3041.76|3048.75|3041.05|3049.46|3041.76|3048.72|3041.02|12
1650355960000|2022-04-19 08:12:40|3048.83|3041.13|3048.63|3040.93|3048.84|3041.14|3048.63|3040.93|22
1650355970000|2022-04-19 08:12:50|3048.66|3040.96|3048.77|3041.07|3048.82|3041.12|3048.63|3040.93|25
1650355980000|2022-04-19 08:13:00|3048.76|3041.06|3048.96|3041.26|3048.98|3041.28|3048.63|3040.93|21
1650355990000|2022-04-19 08:13:10|3049.04|3041.34|3049.07|3041.37|3049.17|3041.47|3048.94|3041.24|20
1650356000000|2022-04-19 08:13:20|3049.15|3041.45|3049.11|3041.41|3049.58|3041.88|3049.07|3041.37|23
1650356010000|2022-04-19 08:13:30|3049.15|3041.45|3048.86|3041.16|3049.17|3041.47|3048.71|3041.01|32
1650356020000|2022-04-19 08:13:40|3048.84|3041.14|3048.99|3041.29|3049.12|3041.42|3048.7|3041|26
1650356030000|2022-04-19 08:13:50|3049|3041.3|3048.78|3041.08|3049|3041.3|3048.78|3041.08|13
1650356040000|2022-04-19 08:14:00|3048.79|3041.09|3048.7|3041|3048.79|3041.09|3048.7|3041|6
1650356050000|2022-04-19 08:14:10|3048.69|3040.99|3048.79|3041.09|3048.95|3041.25|3048.69|3040.99|27
1650356060000|2022-04-19 08:14:20|3048.78|3041.08|3048.68|3040.98|3048.81|3041.11|3048.68|3040.98|19
1650356070000|2022-04-19 08:14:30|3048.67|3040.97|3048.02|3040.32|3048.75|3041.05|3047.86|3040.16|25
1650356080000|2022-04-19 08:14:40|3048.01|3040.31|3048.06|3040.36|3048.06|3040.36|3048|3040.3|5
1650356090000|2022-04-19 08:14:50|3047.97|3040.27|3047.65|3039.95|3048.53|3040.83|3047.63|3039.93|10
1650356100000|2022-04-19 08:15:00|3047.67|3039.97|3047.38|3039.68|3048.43|3040.73|3047.14|3039.44|23
1650356110000|2022-04-19 08:15:10|3047.37|3039.67|3047.7|3040|3048.32|3040.62|3047.26|3039.56|18
1650356120000|2022-04-19 08:15:20|3047.86|3040.16|3047.86|3040.16|3047.96|3040.26|3047.8|3040.1|10
1650356130000|2022-04-19 08:15:30|3047.95|3040.25|3048.48|3040.78|3048.89|3041.19|3047.95|3040.25|23
1650356140000|2022-04-19 08:15:40|3048.62|3040.92|3048.26|3040.56|3048.91|3041.21|3048.26|3040.56|32
1650356150000|2022-04-19 08:15:50|3048.67|3040.97|3048.66|3040.96|3048.82|3041.12|3048.26|3040.56|26
1650356160000|2022-04-19 08:16:00|3048.47|3040.77|3048.4|3040.7|3048.49|3040.79|3048.28|3040.58|25
1650356170000|2022-04-19 08:16:10|3048.33|3040.63|3048.36|3040.66|3048.75|3041.05|3048.18|3040.48|26
1650356180000|2022-04-19 08:16:20|3048.37|3040.67|3048.83|3041.13|3048.84|3041.14|3048.26|3040.56|25
1650356190000|2022-04-19 08:16:30|3048.75|3041.05|3048.28|3040.58|3048.84|3041.14|3048.28|3040.58|15
1650356200000|2022-04-19 08:16:40|3048.4|3040.7|3048.32|3040.62|3048.4|3040.7|3048.21|3040.51|10
1650356210000|2022-04-19 08:16:50|3048.31|3040.61|3048.25|3040.55|3048.32|3040.62|3048.22|3040.52|22
1650356220000|2022-04-19 08:17:00|3048.27|3040.57|3048.21|3040.51|3048.44|3040.74|3047.64|3039.94|14
1650356230000|2022-04-19 08:17:10|3048.13|3040.43|3048.23|3040.53|3048.27|3040.57|3048.13|3040.43|6
1650356240000|2022-04-19 08:17:20|3048.19|3040.49|3048.21|3040.51|3048.44|3040.74|3048.01|3040.31|15
1650356250000|2022-04-19 08:17:30|3048.19|3040.49|3048.14|3040.44|3048.24|3040.54|3048.12|3040.42|11
1650356260000|2022-04-19 08:17:40|3048.32|3040.62|3047.8|3040.1|3048.32|3040.62|3047.8|3040.1|21
1650356270000|2022-04-19 08:17:50|3047.89|3040.19|3047.92|3040.22|3048.05|3040.35|3047.88|3040.18|24
1650356280000|2022-04-19 08:18:00|3047.95|3040.25|3047.89|3040.19|3047.95|3040.25|3047.76|3040.06|5
1650356290000|2022-04-19 08:18:10|3047.99|3040.29|3047.83|3040.13|3048.03|3040.33|3047.74|3040.04|15
1650356300000|2022-04-19 08:18:20|3048.01|3040.31|3047.54|3039.84|3048.01|3040.31|3047.52|3039.82|11
1650356310000|2022-04-19 08:18:30|3047.58|3039.88|3047.59|3039.89|3047.61|3039.91|3047.58|3039.88|8
1650356330000|2022-04-19 08:18:50|3047.73|3040.03|3048.39|3040.69|3048.67|3040.97|3047.73|3040.03|14
1650356340000|2022-04-19 08:19:00|3048.36|3040.66|3048.2|3040.5|3048.39|3040.69|3047.8|3040.1|18
1650356350000|2022-04-19 08:19:10|3048.07|3040.37|3046.82|3039.12|3048.07|3040.37|3046.35|3038.65|21
1650356360000|2022-04-19 08:19:20|3046.71|3039.01|3045.78|3038.08|3046.96|3039.26|3045.77|3038.07|27
1650356370000|2022-04-19 08:19:30|3045.76|3038.06|3045.88|3038.18|3045.88|3038.18|3045.63|3037.93|21
1650356380000|2022-04-19 08:19:40|3045.78|3038.08|3045.77|3038.07|3045.81|3038.11|3045.72|3038.02|15
1650356390000|2022-04-19 08:19:50|3045.78|3038.08|3045.68|3037.98|3045.89|3038.19|3045.68|3037.98|20
1650356400000|2022-04-19 08:20:00|3045.71|3038.01|3045.05|3037.35|3045.72|3038.02|3045.05|3037.35|18
1650356410000|2022-04-19 08:20:10|3045.4|3037.7|3045.43|3037.73|3045.81|3038.11|3045.03|3037.33|25
1650356420000|2022-04-19 08:20:20|3045.42|3037.72|3045.43|3037.73|3045.44|3037.74|3045.42|3037.72|5
1650356430000|2022-04-19 08:20:30|3045.51|3037.81|3045.5|3037.8|3045.56|3037.86|3045.43|3037.73|8
1650356440000|2022-04-19 08:20:40|3045.33|3037.63|3045.41|3037.71|3045.56|3037.86|3045.33|3037.63|21
1650356450000|2022-04-19 08:20:50|3045.21|3037.51|3045.25|3037.55|3045.32|3037.62|3045.17|3037.47|24
1650356460000|2022-04-19 08:21:00|3045.26|3037.56|3045.22|3037.52|3045.28|3037.58|3045.19|3037.49|11
1650356470000|2022-04-19 08:21:10|3045.26|3037.56|3045.96|3038.26|3046.25|3038.55|3045.22|3037.52|21
1650356480000|2022-04-19 08:21:20|3045.88|3038.18|3046.37|3038.67|3046.5|3038.8|3045.86|3038.16|23
1650356490000|2022-04-19 08:21:30|3046.52|3038.82|3046.59|3038.89|3046.71|3039.01|3046.52|3038.82|20
1650356500000|2022-04-19 08:21:40|3046.58|3038.88|3046.08|3038.38|3046.58|3038.88|3046.08|3038.38|14
1650356510000|2022-04-19 08:21:50|3046.06|3038.36|3045.98|3038.28|3046.1|3038.4|3045.75|3038.05|14
1650356520000|2022-04-19 08:22:00|3045.97|3038.27|3046.91|3039.21|3047.14|3039.44|3045.81|3038.11|22
1650356530000|2022-04-19 08:22:10|3046.83|3039.13|3046.86|3039.16|3047.11|3039.41|3046.63|3038.93|18
1650356540000|2022-04-19 08:22:20|3046.85|3039.15|3048.23|3040.53|3048.23|3040.53|3046.72|3039.02|29
1650356550000|2022-04-19 08:22:30|3047.87|3040.17|3047.72|3040.02|3048.13|3040.43|3047.63|3039.93|31
1650356560000|2022-04-19 08:22:40|3047.9|3040.2|3047.72|3040.02|3047.9|3040.2|3047.54|3039.84|15
1650356570000|2022-04-19 08:22:50|3047.9|3040.2|3048.23|3040.53|3048.23|3040.53|3047.61|3039.91|21
1650356580000|2022-04-19 08:23:00|3048.34|3040.64|3048.36|3040.66|3048.63|3040.93|3048.13|3040.43|21
1650356590000|2022-04-19 08:23:10|3048.63|3040.93|3050.33|3042.63|3050.33|3042.63|3048.36|3040.66|28
1650356600000|2022-04-19 08:23:20|3050.45|3042.75|3049.59|3041.89|3050.71|3043.01|3049.59|3041.89|23
1650356610000|2022-04-19 08:23:30|3049.6|3041.9|3049.81|3042.11|3050.52|3042.82|3049.6|3041.9|31
1650356620000|2022-04-19 08:23:40|3049.93|3042.23|3050.44|3042.74|3050.44|3042.74|3049.93|3042.23|18
1650356630000|2022-04-19 08:23:50|3050.34|3042.64|3050.32|3042.62|3050.44|3042.74|3050.27|3042.57|10
1650356640000|2022-04-19 08:24:00|3050.28|3042.58|3050.39|3042.69|3050.59|3042.89|3050.28|3042.58|17
1650356650000|2022-04-19 08:24:10|3050.28|3042.58|3049.8|3042.1|3050.51|3042.81|3049.47|3041.77|21
1650356660000|2022-04-19 08:24:20|3049.54|3041.84|3049.76|3042.06|3050.04|3042.34|3049.54|3041.84|21
1650356670000|2022-04-19 08:24:30|3049.77|3042.07|3050.43|3042.73|3050.51|3042.81|3049.75|3042.05|26
1650356680000|2022-04-19 08:24:40|3050.47|3042.77|3050.15|3042.45|3050.47|3042.77|3050.15|3042.45|15
1650356690000|2022-04-19 08:24:50|3050.01|3042.31|3050.29|3042.59|3050.39|3042.69|3050.01|3042.31|15
1650356700000|2022-04-19 08:25:00|3050.15|3042.45|3050.31|3042.61|3050.5|3042.8|3050.15|3042.45|13
1650356710000|2022-04-19 08:25:10|3050.32|3042.62|3050.17|3042.47|3050.62|3042.92|3050.17|3042.47|17
1650356720000|2022-04-19 08:25:20|3050.42|3042.72|3049.83|3042.13|3050.42|3042.72|3049.43|3041.73|31
1650356730000|2022-04-19 08:25:30|3049.78|3042.08|3050.19|3042.49|3050.31|3042.61|3049.78|3042.08|26
1650356740000|2022-04-19 08:25:40|3050.18|3042.48|3050|3042.3|3050.36|3042.66|3049.99|3042.29|31
1650356750000|2022-04-19 08:25:50|3050.02|3042.32|3049.93|3042.23|3050.22|3042.52|3049.9|3042.2|21
1650356760000|2022-04-19 08:26:00|3049.95|3042.25|3049.75|3042.05|3050.08|3042.38|3049.75|3042.05|31
1650356770000|2022-04-19 08:26:10|3049.76|3042.06|3049.83|3042.13|3050.02|3042.32|3049.73|3042.03|27
1650356780000|2022-04-19 08:26:20|3049.85|3042.15|3049.76|3042.06|3049.98|3042.28|3049.76|3042.06|24
1650356790000|2022-04-19 08:26:30|3049.77|3042.07|3051.55|3043.85|3051.55|3043.85|3049.77|3042.07|9
1650356800000|2022-04-19 08:26:40|3050.95|3043.25|3050.79|3043.09|3051.39|3043.69|3050.65|3042.95|25
1650356810000|2022-04-19 08:26:50|3050.73|3043.03|3050.88|3043.18|3051.41|3043.71|3050.33|3042.63|28
1650356820000|2022-04-19 08:27:00|3050.87|3043.17|3050.8|3043.1|3050.91|3043.21|3050.74|3043.04|26
1650356830000|2022-04-19 08:27:10|3050.75|3043.05|3049.22|3041.52|3050.75|3043.05|3049.22|3041.52|17
1650356840000|2022-04-19 08:27:20|3049.9|3042.2|3050.6|3042.9|3050.68|3042.98|3049.79|3042.09|30
1650356850000|2022-04-19 08:27:30|3050.63|3042.93|3050.7|3043|3050.7|3043|3050.48|3042.78|22
1650356860000|2022-04-19 08:27:40|3050.71|3043.01|3049.69|3041.99|3050.71|3043.01|3049.69|3041.99|34
1650356870000|2022-04-19 08:27:50|3049.83|3042.13|3049.86|3042.16|3049.92|3042.22|3049.61|3041.91|27
1650356880000|2022-04-19 08:28:00|3049.85|3042.15|3049.98|3042.28|3050.25|3042.55|3049.66|3041.96|24
1650356890000|2022-04-19 08:28:10|3049.97|3042.27|3049.2|3041.5|3049.97|3042.27|3049.2|3041.5|15
1650356900000|2022-04-19 08:28:20|3049.21|3041.51|3048.98|3041.28|3049.34|3041.64|3048.98|3041.28|22
1650356910000|2022-04-19 08:28:30|3049.25|3041.55|3049.35|3041.65|3049.41|3041.71|3048.98|3041.28|24
1650356920000|2022-04-19 08:28:40|3049.34|3041.64|3049.4|3041.7|3049.43|3041.73|3049.15|3041.45|21
1650356930000|2022-04-19 08:28:50|3049.33|3041.63|3049.77|3042.07|3050.09|3042.39|3049.33|3041.63|27
1650356940000|2022-04-19 08:29:00|3050.06|3042.36|3049.62|3041.92|3050.06|3042.36|3049.3|3041.6|26
1650356950000|2022-04-19 08:29:10|3049.45|3041.75|3049.59|3041.89|3049.79|3042.09|3049.45|3041.75|23
1650356960000|2022-04-19 08:29:20|3049.56|3041.86|3048.86|3041.16|3049.56|3041.86|3048.86|3041.16|23
1650356970000|2022-04-19 08:29:30|3048.91|3041.21|3048.64|3040.94|3048.91|3041.21|3048.64|3040.94|28
1650356980000|2022-04-19 08:29:40|3048.66|3040.96|3048.78|3041.08|3048.8|3041.1|3048.63|3040.93|20
1650356990000|2022-04-19 08:29:50|3048.8|3041.1|3048.72|3041.02|3048.81|3041.11|3048.66|3040.96|16
1650357000000|2022-04-19 08:30:00|3048.76|3041.06|3048.79|3041.09|3048.97|3041.27|3048.56|3040.86|24
1650357010000|2022-04-19 08:30:10|3048.81|3041.11|3050.55|3042.85|3050.61|3042.91|3048.79|3041.09|19
1650357020000|2022-04-19 08:30:20|3050.58|3042.88|3050.3|3042.6|3050.63|3042.93|3050.3|3042.6|20
1650357030000|2022-04-19 08:30:30|3050.42|3042.72|3049.7|3042|3050.45|3042.75|3049.55|3041.85|26
1650357040000|2022-04-19 08:30:40|3049.74|3042.04|3049.65|3041.95|3049.79|3042.09|3049.62|3041.92|11
1650357050000|2022-04-19 08:30:50|3049.72|3042.02|3050.41|3042.71|3050.41|3042.71|3049.72|3042.02|13
1650357060000|2022-04-19 08:31:00|3050.38|3042.68|3052.08|3044.38|3052.08|3044.38|3050.36|3042.66|14
1650357070000|2022-04-19 08:31:10|3051.88|3044.18|3052.13|3044.43|3052.14|3044.44|3051.63|3043.93|22
1650357080000|2022-04-19 08:31:20|3052.14|3044.44|3051.9|3044.2|3052.49|3044.79|3051.72|3044.02|23
1650357090000|2022-04-19 08:31:30|3051.95|3044.25|3052.13|3044.43|3052.51|3044.81|3051.95|3044.25|34
1650357100000|2022-04-19 08:31:40|3052.22|3044.52|3052.21|3044.51|3052.5|3044.8|3052.09|3044.39|25
1650357110000|2022-04-19 08:31:50|3052.16|3044.46|3052.73|3045.03|3052.83|3045.13|3052.04|3044.34|32
1650357120000|2022-04-19 08:32:00|3052.74|3045.04|3052.18|3044.48|3052.74|3045.04|3051.82|3044.12|33
1650357130000|2022-04-19 08:32:10|3052.31|3044.61|3052.56|3044.86|3052.58|3044.88|3052.25|3044.55|13
1650357140000|2022-04-19 08:32:20|3052.57|3044.87|3052.38|3044.68|3053.04|3045.34|3052.38|3044.68|19
1650357150000|2022-04-19 08:32:30|3052.37|3044.67|3052.34|3044.64|3052.38|3044.68|3052.29|3044.59|15
1650357160000|2022-04-19 08:32:40|3052.31|3044.61|3052.49|3044.79|3052.59|3044.89|3052.25|3044.55|22
1650357170000|2022-04-19 08:32:50|3052.61|3044.91|3052.71|3045.01|3053.18|3045.48|3052.55|3044.85|26
1650357180000|2022-04-19 08:33:00|3052.82|3045.12|3051.91|3044.21|3052.85|3045.15|3051.91|3044.21|30
1650357190000|2022-04-19 08:33:10|3051.93|3044.23|3051.41|3043.71|3051.97|3044.27|3051.3|3043.6|25
1650357200000|2022-04-19 08:33:20|3051.58|3043.88|3051.62|3043.92|3051.77|3044.07|3051.48|3043.78|21
1650357210000|2022-04-19 08:33:30|3051.66|3043.96|3051.45|3043.75|3051.71|3044.01|3051.41|3043.71|18
1650357220000|2022-04-19 08:33:40|3051.46|3043.76|3051.65|3043.95|3051.65|3043.95|3051.45|3043.75|12
1650357230000|2022-04-19 08:33:50|3051.69|3043.99|3051.52|3043.82|3051.69|3043.99|3051.46|3043.76|19
1650357240000|2022-04-19 08:34:00|3051.49|3043.79|3051.14|3043.44|3051.49|3043.79|3050.98|3043.28|23
1650357250000|2022-04-19 08:34:10|3050.96|3043.26|3050.96|3043.26|3051.1|3043.4|3050.94|3043.24|18
1650357260000|2022-04-19 08:34:20|3050.97|3043.27|3051.11|3043.41|3051.21|3043.51|3050.93|3043.23|12
1650357270000|2022-04-19 08:34:30|3051.13|3043.43|3051.08|3043.38|3051.17|3043.47|3051.08|3043.38|16
1650357280000|2022-04-19 08:34:40|3051.09|3043.39|3051.07|3043.37|3051.16|3043.46|3051.05|3043.35|11
1650357290000|2022-04-19 08:34:50|3051.06|3043.36|3050.19|3042.49|3051.06|3043.36|3050.11|3042.41|27
1650357300000|2022-04-19 08:35:00|3050.18|3042.48|3050.19|3042.49|3050.35|3042.65|3049.9|3042.2|11
1650357310000|2022-04-19 08:35:10|3050.35|3042.65|3050.24|3042.54|3050.43|3042.73|3050.14|3042.44|20
1650357320000|2022-04-19 08:35:20|3050.26|3042.56|3050.13|3042.43|3050.43|3042.73|3050.13|3042.43|24
1650357330000|2022-04-19 08:35:30|3050.26|3042.56|3050.33|3042.63|3050.34|3042.64|3049.82|3042.12|17
1650357340000|2022-04-19 08:35:40|3050.48|3042.78|3051.45|3043.75|3051.45|3043.75|3050.48|3042.78|18
1650357350000|2022-04-19 08:35:50|3051.48|3043.78|3051.35|3043.65|3051.48|3043.78|3050.91|3043.21|26
1650357360000|2022-04-19 08:36:00|3051.49|3043.79|3050.94|3043.24|3051.49|3043.79|3050.75|3043.05|24
1650357370000|2022-04-19 08:36:10|3050.89|3043.19|3050.83|3043.13|3050.91|3043.21|3050.51|3042.81|25
1650357380000|2022-04-19 08:36:20|3050.94|3043.24|3051.08|3043.38|3051.29|3043.59|3050.9|3043.2|25
1650357390000|2022-04-19 08:36:30|3051.13|3043.43|3051.24|3043.54|3051.48|3043.78|3051.08|3043.38|26
1650357400000|2022-04-19 08:36:40|3051.27|3043.57|3051.38|3043.68|3051.41|3043.71|3051.12|3043.42|23
1650357410000|2022-04-19 08:36:50|3051.4|3043.7|3051.28|3043.58|3051.76|3044.06|3051.15|3043.45|27
1650357420000|2022-04-19 08:37:00|3051.36|3043.66|3051.42|3043.72|3051.52|3043.82|3051.24|3043.54|23
1650357430000|2022-04-19 08:37:10|3051.31|3043.61|3051.39|3043.69|3051.72|3044.02|3051.23|3043.53|25
1650357440000|2022-04-19 08:37:20|3051.52|3043.82|3052.49|3044.79|3052.5|3044.8|3051.52|3043.82|23
1650357450000|2022-04-19 08:37:30|3052.45|3044.75|3052.21|3044.51|3052.45|3044.75|3052.1|3044.4|18
1650357460000|2022-04-19 08:37:40|3052.29|3044.59|3053.01|3045.31|3053.02|3045.32|3052.23|3044.53|28
1650357470000|2022-04-19 08:37:50|3053.26|3045.56|3053.06|3045.36|3053.26|3045.56|3052.84|3045.14|20
1650357480000|2022-04-19 08:38:00|3053.12|3045.42|3053.34|3045.64|3053.54|3045.84|3053.12|3045.42|20
1650357490000|2022-04-19 08:38:10|3053.24|3045.54|3053.02|3045.32|3053.39|3045.69|3052.95|3045.25|26
1650357500000|2022-04-19 08:38:20|3052.98|3045.28|3052.98|3045.28|3053.08|3045.38|3052.96|3045.26|22
1650357510000|2022-04-19 08:38:30|3052.99|3045.29|3052.55|3044.85|3053|3045.3|3052.39|3044.69|25
1650357520000|2022-04-19 08:38:40|3052.59|3044.89|3052.55|3044.85|3052.68|3044.98|3052.41|3044.71|16
1650357530000|2022-04-19 08:38:50|3052.54|3044.84|3052.61|3044.91|3052.61|3044.91|3052.27|3044.57|27
1650357540000|2022-04-19 08:39:00|3052.55|3044.85|3052.34|3044.64|3052.58|3044.88|3052.22|3044.52|18
1650357550000|2022-04-19 08:39:10|3052.37|3044.67|3051.84|3044.14|3052.4|3044.7|3051.65|3043.95|27
1650357560000|2022-04-19 08:39:20|3051.76|3044.06|3051.66|3043.96|3051.99|3044.29|3051.53|3043.83|22
1650357570000|2022-04-19 08:39:30|3051.82|3044.12|3051.82|3044.12|3051.82|3044.12|3051.44|3043.74|14
1650357580000|2022-04-19 08:39:40|3051.69|3043.99|3051.65|3043.95|3051.82|3044.12|3050.81|3043.11|31
1650357590000|2022-04-19 08:39:50|3051.67|3043.97|3051.65|3043.95|3051.67|3043.97|3051.29|3043.59|20
1650357600000|2022-04-19 08:40:00|3051.8|3044.1|3051.46|3043.76|3051.8|3044.1|3050.63|3042.93|23
1650357610000|2022-04-19 08:40:10|3051.28|3043.58|3051.23|3043.53|3051.46|3043.76|3050.63|3042.93|19
1650357620000|2022-04-19 08:40:20|3051.46|3043.76|3049.04|3041.34|3051.46|3043.76|3049|3041.3|21
1650357630000|2022-04-19 08:40:30|3049.11|3041.41|3048.99|3041.29|3049.11|3041.41|3048.7|3041|14
1650357640000|2022-04-19 08:40:40|3048.9|3041.2|3048.99|3041.29|3048.99|3041.29|3048.48|3040.78|21
1650357650000|2022-04-19 08:40:50|3048.71|3041.01|3048.68|3040.98|3048.99|3041.29|3048.38|3040.68|27
1650357660000|2022-04-19 08:41:00|3048.49|3040.79|3048.37|3040.67|3048.53|3040.83|3047.98|3040.28|25
1650357670000|2022-04-19 08:41:10|3048.06|3040.36|3048.15|3040.45|3048.37|3040.67|3047.13|3039.43|28
1650357680000|2022-04-19 08:41:20|3048.37|3040.67|3047.86|3040.16|3048.37|3040.67|3047.49|3039.79|16
1650357690000|2022-04-19 08:41:30|3047.74|3040.04|3047.85|3040.15|3048.06|3040.36|3047.73|3040.03|14
1650357700000|2022-04-19 08:41:40|3048.06|3040.36|3048.06|3040.36|3048.06|3040.36|3047.74|3040.04|17
1650357710000|2022-04-19 08:41:50|3047.84|3040.14|3047.27|3039.57|3047.87|3040.17|3047.2|3039.5|25
1650357720000|2022-04-19 08:42:00|3047.26|3039.56|3047.24|3039.54|3047.32|3039.62|3047.16|3039.46|21
1650357730000|2022-04-19 08:42:10|3047.28|3039.58|3048.35|3040.65|3048.43|3040.73|3047.23|3039.53|20
1650357740000|2022-04-19 08:42:20|3048.36|3040.66|3048.27|3040.57|3048.36|3040.66|3048.22|3040.52|17
1650357750000|2022-04-19 08:42:30|3048.22|3040.52|3048.33|3040.63|3048.33|3040.63|3048.16|3040.46|14
1650357760000|2022-04-19 08:42:40|3048.32|3040.62|3048.29|3040.59|3048.32|3040.62|3048.11|3040.41|15
1650357770000|2022-04-19 08:42:50|3048.28|3040.58|3048.1|3040.4|3048.28|3040.58|3048.09|3040.39|14
1650357780000|2022-04-19 08:43:00|3048.08|3040.38|3048.01|3040.31|3048.16|3040.46|3047.95|3040.25|13
1650357790000|2022-04-19 08:43:10|3047.99|3040.29|3047.43|3039.73|3047.99|3040.29|3047.35|3039.65|31
1650357800000|2022-04-19 08:43:20|3047.39|3039.69|3047.42|3039.72|3047.54|3039.84|3047.37|3039.67|17
1650357810000|2022-04-19 08:43:30|3047.36|3039.66|3047.7|3040|3047.81|3040.11|3047.36|3039.66|13
1650357820000|2022-04-19 08:43:40|3047.65|3039.95|3047.38|3039.68|3047.69|3039.99|3047.34|3039.64|20
1650357830000|2022-04-19 08:43:50|3047.16|3039.46|3046.93|3039.23|3047.16|3039.46|3046.93|3039.23|18
1650357840000|2022-04-19 08:44:00|3046.94|3039.24|3046.14|3038.44|3047.03|3039.33|3046.05|3038.35|32
1650357850000|2022-04-19 08:44:10|3046.13|3038.43|3046.63|3038.93|3046.93|3039.23|3046.09|3038.39|27
1650357860000|2022-04-19 08:44:20|3046.38|3038.68|3046.2|3038.5|3046.38|3038.68|3046.2|3038.5|24
1650357870000|2022-04-19 08:44:30|3046.19|3038.49|3046.63|3038.93|3047.07|3039.37|3046.01|3038.31|36
1650357880000|2022-04-19 08:44:40|3046.61|3038.91|3046.46|3038.76|3046.81|3039.11|3046.43|3038.73|30
1650357890000|2022-04-19 08:44:50|3046.44|3038.74|3045.91|3038.21|3046.46|3038.76|3045.91|3038.21|25
1650357900000|2022-04-19 08:45:00|3045.93|3038.23|3046.79|3039.09|3046.96|3039.26|3045.93|3038.23|28
1650357910000|2022-04-19 08:45:10|3046.83|3039.13|3046.74|3039.04|3047.17|3039.47|3046.65|3038.95|36
1650357920000|2022-04-19 08:45:20|3046.9|3039.2|3046.68|3038.98|3046.91|3039.21|3046.67|3038.97|23
1650357930000|2022-04-19 08:45:30|3046.69|3038.99|3045.75|3038.05|3046.7|3039|3045.71|3038.01|28
1650357940000|2022-04-19 08:45:40|3045.77|3038.07|3045.69|3037.99|3045.77|3038.07|3045.65|3037.95|24
1650357950000|2022-04-19 08:45:50|3045.67|3037.97|3046.66|3038.96|3046.68|3038.98|3045.67|3037.97|29
1650357960000|2022-04-19 08:46:00|3046.65|3038.95|3046.49|3038.79|3047.01|3039.31|3046.48|3038.78|34
1650357970000|2022-04-19 08:46:10|3046.41|3038.71|3046.13|3038.43|3046.53|3038.83|3045.89|3038.19|34
1650357980000|2022-04-19 08:46:20|3046.1|3038.4|3046.52|3038.82|3046.52|3038.82|3046.01|3038.31|26
1650357990000|2022-04-19 08:46:30|3046.41|3038.71|3046.59|3038.89|3046.71|3039.01|3046.25|3038.55|29
1650358000000|2022-04-19 08:46:40|3046.56|3038.86|3046.31|3038.61|3046.59|3038.89|3046.25|3038.55|29
1650358010000|2022-04-19 08:46:50|3046.36|3038.66|3045.74|3038.04|3046.39|3038.69|3045.54|3037.84|33
1650358020000|2022-04-19 08:47:00|3045.5|3037.8|3044.83|3037.13|3045.56|3037.86|3044.83|3037.13|33
1650358030000|2022-04-19 08:47:10|3044.86|3037.16|3044.69|3036.99|3044.91|3037.21|3044.65|3036.95|26
1650358040000|2022-04-19 08:47:20|3044.99|3037.29|3045.66|3037.96|3045.66|3037.96|3044.98|3037.28|10
1650358050000|2022-04-19 08:47:30|3045.5|3037.8|3045.2|3037.5|3045.94|3038.24|3045.2|3037.5|22
1650358060000|2022-04-19 08:47:40|3045.53|3037.83|3045.13|3037.43|3045.65|3037.95|3045.03|3037.33|30
1650358070000|2022-04-19 08:47:50|3045.19|3037.49|3045.54|3037.84|3045.57|3037.87|3045.14|3037.44|15
1650358080000|2022-04-19 08:48:00|3045.53|3037.83|3045.21|3037.51|3045.53|3037.83|3045.21|3037.51|9
1650358090000|2022-04-19 08:48:10|3045.17|3037.47|3045.12|3037.42|3045.45|3037.75|3045.02|3037.32|21
1650358100000|2022-04-19 08:48:20|3045.22|3037.52|3044.87|3037.17|3045.22|3037.52|3044.87|3037.17|23
1650358110000|2022-04-19 08:48:30|3044.9|3037.2|3045.75|3038.05|3045.93|3038.23|3044.9|3037.2|12
1650358120000|2022-04-19 08:48:40|3045.81|3038.11|3045.8|3038.1|3045.99|3038.29|3045.62|3037.92|25
1650358130000|2022-04-19 08:48:50|3045.77|3038.07|3045.42|3037.72|3045.77|3038.07|3045.4|3037.7|30
1650358140000|2022-04-19 08:49:00|3045.41|3037.71|3045.34|3037.64|3045.43|3037.73|3044.81|3037.11|28
1650358150000|2022-04-19 08:49:10|3045.32|3037.62|3044.88|3037.18|3045.67|3037.97|3044.88|3037.18|31
1650358160000|2022-04-19 08:49:20|3044.89|3037.19|3044.92|3037.22|3044.95|3037.25|3044.87|3037.17|13
1650358170000|2022-04-19 08:49:30|3044.88|3037.18|3044.39|3036.69|3044.88|3037.18|3044.37|3036.67|23
1650358180000|2022-04-19 08:49:40|3044.43|3036.73|3044.6|3036.9|3044.6|3036.9|3044.35|3036.65|20
1650358190000|2022-04-19 08:49:50|3044.68|3036.98|3045.73|3038.03|3046.05|3038.35|3044.59|3036.89|25
1650358200000|2022-04-19 08:50:00|3045.67|3037.97|3045.25|3037.55|3045.67|3037.97|3045.23|3037.53|18
1650358210000|2022-04-19 08:50:10|3045.21|3037.51|3045.04|3037.34|3045.21|3037.51|3044.82|3037.12|20
1650358220000|2022-04-19 08:50:20|3045.01|3037.31|3044.83|3037.13|3045.04|3037.34|3044.83|3037.13|17
1650358230000|2022-04-19 08:50:30|3044.88|3037.18|3045.55|3037.85|3045.58|3037.88|3044.88|3037.18|19
1650358240000|2022-04-19 08:50:40|3045.5|3037.8|3045.27|3037.57|3045.62|3037.92|3045.17|3037.47|26
1650358250000|2022-04-19 08:50:50|3045.17|3037.47|3045.02|3037.32|3045.18|3037.48|3045.02|3037.32|15
1650358260000|2022-04-19 08:51:00|3045.03|3037.33|3045.1|3037.4|3045.36|3037.66|3045.03|3037.33|12
1650358270000|2022-04-19 08:51:10|3045.11|3037.41|3044.51|3036.81|3045.21|3037.51|3044.47|3036.77|24
1650358280000|2022-04-19 08:51:20|3044.56|3036.86|3044.45|3036.75|3044.58|3036.88|3044.45|3036.75|13
1650358290000|2022-04-19 08:51:30|3044.47|3036.77|3044.21|3036.51|3044.57|3036.87|3044.13|3036.43|29
1650358300000|2022-04-19 08:51:40|3044.24|3036.54|3044.72|3037.02|3044.72|3037.02|3044.24|3036.54|22
1650358310000|2022-04-19 08:51:50|3044.66|3036.96|3045.12|3037.42|3045.33|3037.63|3044.66|3036.96|29
1650358320000|2022-04-19 08:52:00|3045.06|3037.36|3044.56|3036.86|3045.18|3037.48|3044.44|3036.74|19
1650358330000|2022-04-19 08:52:10|3044.54|3036.84|3044.59|3036.89|3044.67|3036.97|3044.48|3036.78|26
1650358340000|2022-04-19 08:52:20|3044.62|3036.92|3043.89|3036.19|3044.69|3036.99|3043.82|3036.12|31
1650358350000|2022-04-19 08:52:30|3043.86|3036.16|3043.73|3036.03|3043.97|3036.27|3043.67|3035.97|24
1650358360000|2022-04-19 08:52:40|3043.67|3035.97|3043.71|3036.01|3043.92|3036.22|3043.62|3035.92|28
1650358370000|2022-04-19 08:52:50|3043.72|3036.02|3044.38|3036.68|3044.4|3036.7|3043.61|3035.91|29
1650358380000|2022-04-19 08:53:00|3044.33|3036.63|3043.7|3036|3044.38|3036.68|3043.64|3035.94|32
1650358390000|2022-04-19 08:53:10|3043.68|3035.98|3043.97|3036.27|3044.26|3036.56|3043.66|3035.96|27
1650358400000|2022-04-19 08:53:20|3043.93|3036.23|3043.96|3036.26|3044.05|3036.35|3043.91|3036.21|16
1650358410000|2022-04-19 08:53:30|3043.95|3036.25|3043.93|3036.23|3043.95|3036.25|3043.92|3036.22|9
1650358420000|2022-04-19 08:53:40|3043.96|3036.26|3044.04|3036.34|3044.16|3036.46|3043.95|3036.25|15
1650358430000|2022-04-19 08:53:50|3044.05|3036.35|3044.07|3036.37|3044.18|3036.48|3044.01|3036.31|15
1650358440000|2022-04-19 08:54:00|3044.04|3036.34|3043.85|3036.15|3044.2|3036.5|3043.75|3036.05|22
1650358450000|2022-04-19 08:54:10|3043.8|3036.1|3043.69|3035.99|3043.84|3036.14|3043.6|3035.9|35
1650358460000|2022-04-19 08:54:20|3043.7|3036|3043.78|3036.08|3043.83|3036.13|3043.64|3035.94|25
1650358470000|2022-04-19 08:54:30|3043.79|3036.09|3043.75|3036.05|3043.93|3036.23|3043.49|3035.79|23
1650358480000|2022-04-19 08:54:40|3043.71|3036.01|3043.75|3036.05|3043.75|3036.05|3043.68|3035.98|9
1650358490000|2022-04-19 08:54:50|3043.77|3036.07|3043.81|3036.11|3043.86|3036.16|3043.77|3036.07|7
1650358500000|2022-04-19 08:55:00|3043.84|3036.14|3044.3|3036.6|3044.3|3036.6|3043.8|3036.1|24
1650358510000|2022-04-19 08:55:10|3044.29|3036.59|3044.25|3036.55|3044.36|3036.66|3044.25|3036.55|20
1650358520000|2022-04-19 08:55:20|3044.21|3036.51|3044.28|3036.58|3044.35|3036.65|3044.19|3036.49|24
1650358530000|2022-04-19 08:55:30|3044.21|3036.51|3044.32|3036.62|3044.32|3036.62|3044.19|3036.49|20
1650358540000|2022-04-19 08:55:40|3044.35|3036.65|3046.4|3038.7|3046.4|3038.7|3044.32|3036.62|33
1650358550000|2022-04-19 08:55:50|3046.33|3038.63|3047.39|3039.69|3047.85|3040.15|3046.22|3038.52|37
1650358560000|2022-04-19 08:56:00|3047.44|3039.74|3047.46|3039.76|3047.59|3039.89|3047.18|3039.48|26
1650358570000|2022-04-19 08:56:10|3047.53|3039.83|3047.4|3039.7|3047.64|3039.94|3047.35|3039.65|22
1650358580000|2022-04-19 08:56:20|3047.44|3039.74|3047.04|3039.34|3047.53|3039.83|3046.98|3039.28|27
1650358590000|2022-04-19 08:56:30|3047.03|3039.33|3046.12|3038.42|3047.04|3039.34|3045.81|3038.11|29
1650358600000|2022-04-19 08:56:40|3046.11|3038.41|3045.53|3037.83|3046.11|3038.41|3045.42|3037.72|28
1650358610000|2022-04-19 08:56:50|3045.54|3037.84|3045.4|3037.7|3045.55|3037.85|3045.36|3037.66|18
1650358620000|2022-04-19 08:57:00|3045.41|3037.71|3046.37|3038.67|3046.38|3038.68|3045.41|3037.71|22
1650358630000|2022-04-19 08:57:10|3046.36|3038.66|3046.31|3038.61|3046.39|3038.69|3046.19|3038.49|18
1650358640000|2022-04-19 08:57:20|3046.75|3039.05|3046.16|3038.46|3046.75|3039.05|3046.16|3038.46|18
1650358650000|2022-04-19 08:57:30|3046.2|3038.5|3046.13|3038.43|3046.35|3038.65|3046.13|3038.43|31
1650358660000|2022-04-19 08:57:40|3046.18|3038.48|3046.14|3038.44|3046.38|3038.68|3046|3038.3|28
1650358670000|2022-04-19 08:57:50|3046.16|3038.46|3045.99|3038.29|3046.36|3038.66|3045.96|3038.26|26
1650358680000|2022-04-19 08:58:00|3045.98|3038.28|3046.1|3038.4|3046.28|3038.58|3045.97|3038.27|17
1650358690000|2022-04-19 08:58:10|3046.32|3038.62|3046.1|3038.4|3046.38|3038.68|3046.05|3038.35|18
1650358700000|2022-04-19 08:58:20|3046.11|3038.41|3046.23|3038.53|3046.34|3038.64|3046.03|3038.33|25
1650358710000|2022-04-19 08:58:30|3046.22|3038.52|3047.3|3039.6|3047.5|3039.8|3046.22|3038.52|33
1650358720000|2022-04-19 08:58:40|3047.36|3039.66|3047.43|3039.73|3047.52|3039.82|3047.32|3039.62|26
1650358730000|2022-04-19 08:58:50|3047.42|3039.72|3047.43|3039.73|3047.47|3039.77|3047.33|3039.63|21
1650358740000|2022-04-19 08:59:00|3047.36|3039.66|3047.33|3039.63|3047.46|3039.76|3047.22|3039.52|24
1650358750000|2022-04-19 08:59:10|3047.19|3039.49|3045.88|3038.18|3047.19|3039.49|3045.88|3038.18|33
1650358760000|2022-04-19 08:59:20|3045.85|3038.15|3045.58|3037.88|3045.85|3038.15|3045.18|3037.48|34
1650358770000|2022-04-19 08:59:30|3045.55|3037.85|3045.21|3037.51|3045.59|3037.89|3045.03|3037.33|36
1650358780000|2022-04-19 08:59:40|3045.23|3037.53|3044.37|3036.67|3045.4|3037.7|3044|3036.3|31
1650358790000|2022-04-19 08:59:50|3044.15|3036.45|3045.55|3037.85|3045.55|3037.85|3044.15|3036.45|34
1650358800000|2022-04-19 09:00:00|3045.57|3037.87|3045.35|3037.65|3045.57|3037.87|3045.14|3037.44|35
1650358810000|2022-04-19 09:00:10|3045.34|3037.64|3044.86|3037.16|3045.44|3037.74|3044.86|3037.16|25
1650358820000|2022-04-19 09:00:20|3044.85|3037.15|3045.25|3037.55|3045.28|3037.58|3044.85|3037.15|21
1650358830000|2022-04-19 09:00:30|3045.17|3037.47|3045.43|3037.73|3045.48|3037.78|3044.97|3037.27|13
1650358840000|2022-04-19 09:00:40|3045.37|3037.67|3045.4|3037.7|3045.49|3037.79|3045.22|3037.52|28
1650358850000|2022-04-19 09:00:50|3045.43|3037.73|3045.47|3037.77|3045.47|3037.77|3045.39|3037.69|13
1650358860000|2022-04-19 09:01:00|3045.37|3037.67|3045.46|3037.76|3045.48|3037.78|3045.32|3037.62|16
1650358870000|2022-04-19 09:01:10|3045.48|3037.78|3046.27|3038.57|3046.31|3038.61|3045.33|3037.63|21
1650358880000|2022-04-19 09:01:20|3046.29|3038.59|3046.2|3038.5|3046.29|3038.59|3046.08|3038.38|9
1650358890000|2022-04-19 09:01:30|3046.23|3038.53|3046.25|3038.55|3046.36|3038.66|3046.23|3038.53|9
1650358900000|2022-04-19 09:01:40|3046.28|3038.58|3046.23|3038.53|3046.37|3038.67|3046.23|3038.53|12
1650358910000|2022-04-19 09:01:50|3046.24|3038.54|3045.96|3038.26|3046.24|3038.54|3045.6|3037.9|20
1650358920000|2022-04-19 09:02:00|3045.95|3038.25|3046.37|3038.67|3046.37|3038.67|3045.9|3038.2|12
1650358930000|2022-04-19 09:02:10|3046.4|3038.7|3045.73|3038.03|3046.57|3038.87|3045.61|3037.91|31
1650358940000|2022-04-19 09:02:20|3045.75|3038.05|3045.6|3037.9|3045.8|3038.1|3045.4|3037.7|32
1650358950000|2022-04-19 09:02:30|3045.58|3037.88|3045.62|3037.92|3045.62|3037.92|3045.44|3037.74|16
1650358960000|2022-04-19 09:02:40|3045.58|3037.88|3045.37|3037.67|3045.6|3037.9|3045.26|3037.56|20
1650358970000|2022-04-19 09:02:50|3045.4|3037.7|3046.61|3038.91|3046.61|3038.91|3045.4|3037.7|29
1650358980000|2022-04-19 09:03:00|3046.51|3038.81|3046.71|3039.01|3047.07|3039.37|3046.51|3038.81|29
1650358990000|2022-04-19 09:03:10|3046.66|3038.96|3046.91|3039.21|3046.95|3039.25|3046.66|3038.96|23
1650359000000|2022-04-19 09:03:20|3046.89|3039.19|3047.77|3040.07|3048.03|3040.33|3046.87|3039.17|25
1650359010000|2022-04-19 09:03:30|3047.78|3040.08|3047.67|3039.97|3047.78|3040.08|3047.67|3039.97|21
1650359020000|2022-04-19 09:03:40|3047.66|3039.96|3047.25|3039.55|3048.45|3040.75|3047.25|3039.55|24
1650359030000|2022-04-19 09:03:50|3047.34|3039.64|3047.35|3039.65|3047.4|3039.7|3047.25|3039.55|21
1650359040000|2022-04-19 09:04:00|3047.38|3039.68|3048.54|3040.84|3048.54|3040.84|3047.35|3039.65|14
1650359050000|2022-04-19 09:04:10|3048.48|3040.78|3048.72|3041.02|3048.81|3041.11|3048.36|3040.66|28
1650359060000|2022-04-19 09:04:20|3048.75|3041.05|3048.77|3041.07|3048.92|3041.22|3048.66|3040.96|30
1650359070000|2022-04-19 09:04:30|3048.74|3041.04|3048.41|3040.71|3048.88|3041.18|3048.41|3040.71|23
1650359080000|2022-04-19 09:04:40|3048.39|3040.69|3047.75|3040.05|3048.45|3040.75|3047.72|3040.02|24
1650359090000|2022-04-19 09:04:50|3047.71|3040.01|3047.75|3040.05|3047.81|3040.11|3047.66|3039.96|18
1650359100000|2022-04-19 09:05:00|3047.7|3040|3047.09|3039.39|3047.89|3040.19|3047.09|3039.39|27
1650359110000|2022-04-19 09:05:10|3047.19|3039.49|3047.28|3039.58|3047.41|3039.71|3046.93|3039.23|25
1650359120000|2022-04-19 09:05:20|3047.26|3039.56|3047.33|3039.63|3047.33|3039.63|3046.86|3039.16|18
1650359130000|2022-04-19 09:05:30|3046.86|3039.16|3047.23|3039.53|3047.33|3039.63|3046.86|3039.16|20
1650359140000|2022-04-19 09:05:40|3047.24|3039.54|3047.2|3039.5|3047.26|3039.56|3047.15|3039.45|19
1650359150000|2022-04-19 09:05:50|3047.1|3039.4|3047.19|3039.49|3047.33|3039.63|3047.01|3039.31|25
1650359160000|2022-04-19 09:06:00|3047.2|3039.5|3047.33|3039.63|3047.33|3039.63|3047.04|3039.34|15
1650359170000|2022-04-19 09:06:10|3047.15|3039.45|3047.95|3040.25|3047.96|3040.26|3047.13|3039.43|22
1650359180000|2022-04-19 09:06:20|3048.48|3040.78|3048.05|3040.35|3048.48|3040.78|3048.05|3040.35|17
1650359190000|2022-04-19 09:06:30|3047.76|3040.06|3047.49|3039.79|3048.07|3040.37|3047.46|3039.76|27
1650359200000|2022-04-19 09:06:40|3047.7|3040|3047.43|3039.73|3047.77|3040.07|3047.39|3039.69|20
1650359210000|2022-04-19 09:06:50|3047.61|3039.91|3047.67|3039.97|3047.71|3040.01|3047.4|3039.7|15
1650359220000|2022-04-19 09:07:00|3047.71|3040.01|3047.76|3040.06|3047.83|3040.13|3047.66|3039.96|29
1650359230000|2022-04-19 09:07:10|3047.78|3040.08|3047.5|3039.8|3047.82|3040.12|3047.5|3039.8|21
1650359240000|2022-04-19 09:07:20|3047.42|3039.72|3047.76|3040.06|3047.76|3040.06|3047.42|3039.72|24
1650359250000|2022-04-19 09:07:30|3047.75|3040.05|3047.78|3040.08|3047.85|3040.15|3047.61|3039.91|28
1650359260000|2022-04-19 09:07:40|3047.79|3040.09|3048.31|3040.61|3048.36|3040.66|3047.65|3039.95|22
1650359270000|2022-04-19 09:07:50|3048.32|3040.62|3048.7|3041|3048.81|3041.11|3048.32|3040.62|15
1650359280000|2022-04-19 09:08:00|3048.73|3041.03|3048.77|3041.07|3048.89|3041.19|3048.73|3041.03|12
1650359290000|2022-04-19 09:08:10|3048.83|3041.13|3049.35|3041.65|3049.66|3041.96|3048.83|3041.13|28
1650359300000|2022-04-19 09:08:20|3049.34|3041.64|3049.58|3041.88|3049.65|3041.95|3049.21|3041.51|31
1650359310000|2022-04-19 09:08:30|3049.76|3042.06|3049.75|3042.05|3049.79|3042.09|3049.19|3041.49|22
1650359320000|2022-04-19 09:08:40|3049.76|3042.06|3049.86|3042.16|3049.86|3042.16|3049.72|3042.02|15
1650359330000|2022-04-19 09:08:50|3049.9|3042.2|3050.61|3042.91|3052|3044.3|3049.79|3042.09|18
1650359340000|2022-04-19 09:09:00|3050.63|3042.93|3050.61|3042.91|3050.73|3043.03|3050.61|3042.91|14
1650359350000|2022-04-19 09:09:10|3050.65|3042.95|3050.62|3042.92|3050.66|3042.96|3050.62|3042.92|5
1650359360000|2022-04-19 09:09:20|3050.56|3042.86|3049.97|3042.27|3050.56|3042.86|3049.84|3042.14|30
1650359370000|2022-04-19 09:09:30|3049.94|3042.24|3050.14|3042.44|3050.17|3042.47|3049.94|3042.24|20
1650359380000|2022-04-19 09:09:40|3050.06|3042.36|3050.15|3042.45|3050.17|3042.47|3050.06|3042.36|17
1650359390000|2022-04-19 09:09:50|3050.17|3042.47|3050.2|3042.5|3050.21|3042.51|3050.17|3042.47|3
1650359400000|2022-04-19 09:10:00|3050.21|3042.51|3050.15|3042.45|3050.21|3042.51|3050.09|3042.39|12
1650359410000|2022-04-19 09:10:10|3050.17|3042.47|3050.17|3042.47|3050.18|3042.48|3050.15|3042.45|7
1650359420000|2022-04-19 09:10:20|3050.18|3042.48|3050.17|3042.47|3050.18|3042.48|3050.17|3042.47|4
1650359430000|2022-04-19 09:10:30|3050.18|3042.48|3050.17|3042.47|3050.21|3042.51|3050.17|3042.47|8
1650359440000|2022-04-19 09:10:40|3050.18|3042.48|3050.16|3042.46|3050.18|3042.48|3050.16|3042.46|9
1650359450000|2022-04-19 09:10:50|3050.18|3042.48|3050.17|3042.47|3050.18|3042.48|3050.15|3042.45|9
1650359460000|2022-04-19 09:11:00|3050.15|3042.45|3049.99|3042.29|3050.17|3042.47|3049.3|3041.6|25
1650359470000|2022-04-19 09:11:10|3049.92|3042.22|3049.52|3041.82|3049.92|3042.22|3049.27|3041.57|20
1650359480000|2022-04-19 09:11:20|3049.27|3041.57|3049.3|3041.6|3049.58|3041.88|3049.24|3041.54|14
1650359490000|2022-04-19 09:11:30|3049.52|3041.82|3049.23|3041.53|3049.58|3041.88|3049.23|3041.53|13
1650359500000|2022-04-19 09:11:40|3049.52|3041.82|3048.24|3040.54|3049.52|3041.82|3048.21|3040.51|25
1650359510000|2022-04-19 09:11:50|3048.25|3040.55|3048.06|3040.36|3048.31|3040.61|3048.06|3040.36|24
1650359520000|2022-04-19 09:12:00|3048.31|3040.61|3047.76|3040.06|3048.31|3040.61|3047.74|3040.04|12
1650359530000|2022-04-19 09:12:10|3047.84|3040.14|3048.09|3040.39|3048.28|3040.58|3047.72|3040.02|31
1650359540000|2022-04-19 09:12:20|3047.79|3040.09|3048.21|3040.51|3048.21|3040.51|3047.79|3040.09|16
1650359550000|2022-04-19 09:12:30|3048.07|3040.37|3047.79|3040.09|3048.11|3040.41|3047.46|3039.76|19
1650359560000|2022-04-19 09:12:40|3047.86|3040.16|3047.85|3040.15|3048.07|3040.37|3047.82|3040.12|7
1650359570000|2022-04-19 09:12:50|3047.83|3040.13|3047.59|3039.89|3048.21|3040.51|3046.76|3039.06|29
1650359580000|2022-04-19 09:13:00|3046.72|3039.02|3046.31|3038.61|3046.8|3039.1|3045.94|3038.24|14
1650359590000|2022-04-19 09:13:10|3046.29|3038.59|3046.21|3038.51|3046.35|3038.65|3046.18|3038.48|10
1650359600000|2022-04-19 09:13:20|3046.27|3038.57|3046.3|3038.6|3046.51|3038.81|3046.06|3038.36|10
1650359610000|2022-04-19 09:13:30|3046.16|3038.46|3045.89|3038.19|3046.2|3038.5|3045.89|3038.19|12
1650359620000|2022-04-19 09:13:40|3045.75|3038.05|3045.25|3037.55|3045.89|3038.19|3044.91|3037.21|17
1650359630000|2022-04-19 09:13:50|3045.3|3037.6|3044.53|3036.83|3045.43|3037.73|3044.53|3036.83|20
1650359640000|2022-04-19 09:14:00|3044.38|3036.68|3042.78|3035.08|3044.41|3036.71|3042.75|3035.05|28
1650359650000|2022-04-19 09:14:10|3042.29|3034.59|3042.11|3034.41|3042.38|3034.68|3041.52|3033.82|30
1650359660000|2022-04-19 09:14:20|3042.23|3034.53|3042.48|3034.78|3042.48|3034.78|3041.03|3033.33|32
1650359670000|2022-04-19 09:14:30|3041.72|3034.02|3039.99|3032.29|3041.72|3034.02|3039.99|3032.29|33
1650359680000|2022-04-19 09:14:40|3040.39|3032.69|3039.36|3031.66|3041.35|3033.65|3039.05|3031.35|36
1650359690000|2022-04-19 09:14:50|3039.28|3031.58|3037.47|3029.77|3039.42|3031.72|3037.44|3029.74|30
1650359700000|2022-04-19 09:15:00|3037.48|3029.78|3038.98|3031.28|3038.98|3031.28|3037.28|3029.58|32
1650359710000|2022-04-19 09:15:10|3039.05|3031.35|3039.82|3032.12|3039.82|3032.12|3038.97|3031.27|26
1650359720000|2022-04-19 09:15:20|3039.92|3032.22|3041.15|3033.45|3041.62|3033.92|3039.92|3032.22|32
1650359730000|2022-04-19 09:15:30|3041.17|3033.47|3040.44|3032.74|3041.35|3033.65|3040.44|3032.74|28
1650359740000|2022-04-19 09:15:40|3040.38|3032.68|3041.03|3033.33|3041.03|3033.33|3040.12|3032.42|32
1650359750000|2022-04-19 09:15:50|3040.96|3033.26|3040.67|3032.97|3041.01|3033.31|3040.57|3032.87|22
1650359760000|2022-04-19 09:16:00|3040.97|3033.27|3040.73|3033.03|3040.99|3033.29|3040.66|3032.96|27
1650359770000|2022-04-19 09:16:10|3040.86|3033.16|3040.65|3032.95|3040.9|3033.2|3039.99|3032.29|35
1650359780000|2022-04-19 09:16:20|3040.59|3032.89|3041.63|3033.93|3041.84|3034.14|3040.45|3032.75|36
1650359790000|2022-04-19 09:16:30|3041.62|3033.92|3041.72|3034.02|3041.75|3034.05|3041.26|3033.56|29
1650359800000|2022-04-19 09:16:40|3041.73|3034.03|3041.18|3033.48|3041.73|3034.03|3040.88|3033.18|26
1650359810000|2022-04-19 09:16:50|3041.04|3033.34|3041.46|3033.76|3041.46|3033.76|3041.04|3033.34|28
1650359820000|2022-04-19 09:17:00|3041.52|3033.82|3043.49|3035.79|3043.73|3036.03|3041.52|3033.82|31
1650359830000|2022-04-19 09:17:10|3043.52|3035.82|3042.86|3035.16|3043.99|3036.29|3042.86|3035.16|29
1650359840000|2022-04-19 09:17:20|3042.83|3035.13|3041.89|3034.19|3042.83|3035.13|3041.84|3034.14|34
1650359850000|2022-04-19 09:17:30|3041.92|3034.22|3042.01|3034.31|3042.6|3034.9|3041.92|3034.22|18
1650359860000|2022-04-19 09:17:40|3042.07|3034.37|3042.21|3034.51|3042.43|3034.73|3041.93|3034.23|29
1650359870000|2022-04-19 09:17:50|3042.22|3034.52|3042.21|3034.51|3042.36|3034.66|3042.17|3034.47|25
1650359880000|2022-04-19 09:18:00|3042.31|3034.61|3042.31|3034.61|3042.48|3034.78|3042.29|3034.59|25
1650359890000|2022-04-19 09:18:10|3042.43|3034.73|3042.46|3034.76|3042.66|3034.96|3042.4|3034.7|32
1650359900000|2022-04-19 09:18:20|3042.53|3034.83|3042.65|3034.95|3042.65|3034.95|3042.45|3034.75|24
1650359910000|2022-04-19 09:18:30|3042.66|3034.96|3043|3035.3|3043|3035.3|3042.54|3034.84|11
1650359920000|2022-04-19 09:18:40|3043.03|3035.33|3043.71|3036.01|3044.1|3036.4|3043.03|3035.33|32
1650359930000|2022-04-19 09:18:50|3043.69|3035.99|3044.25|3036.55|3044.25|3036.55|3043.67|3035.97|25
1650359940000|2022-04-19 09:19:00|3044.33|3036.63|3043.33|3035.63|3044.41|3036.71|3043.33|3035.63|33
1650359950000|2022-04-19 09:19:10|3043.35|3035.65|3043.86|3036.16|3043.86|3036.16|3043.27|3035.57|9
1650359960000|2022-04-19 09:19:20|3044.07|3036.37|3043.2|3035.5|3044.26|3036.56|3043.2|3035.5|29
1650359970000|2022-04-19 09:19:30|3043.21|3035.51|3042.89|3035.19|3043.35|3035.65|3042.85|3035.15|25
1650359980000|2022-04-19 09:19:40|3042.97|3035.27|3042.98|3035.28|3043|3035.3|3042.71|3035.01|28
1650359990000|2022-04-19 09:19:50|3042.91|3035.21|3042.73|3035.03|3043.47|3035.77|3042.64|3034.94|28
1650360000000|2022-04-19 09:20:00|3042.63|3034.93|3042.41|3034.71|3042.63|3034.93|3041.78|3034.08|29
1650360010000|2022-04-19 09:20:10|3042.42|3034.72|3041.82|3034.12|3042.43|3034.73|3041.72|3034.02|20
1650360020000|2022-04-19 09:20:20|3041.9|3034.2|3042.33|3034.63|3042.72|3035.02|3041.76|3034.06|30
1650360030000|2022-04-19 09:20:30|3042.39|3034.69|3042.89|3035.19|3043.06|3035.36|3042.38|3034.68|29
1650360040000|2022-04-19 09:20:40|3042.88|3035.18|3043.84|3036.14|3043.86|3036.16|3042.88|3035.18|28
1650360050000|2022-04-19 09:20:50|3043.64|3035.94|3044.22|3036.52|3044.28|3036.58|3043.64|3035.94|22
1650360060000|2022-04-19 09:21:00|3044.26|3036.56|3043.41|3035.71|3044.26|3036.56|3043.41|3035.71|26
1650360070000|2022-04-19 09:21:10|3043.36|3035.66|3042.73|3035.03|3043.52|3035.82|3042.7|3035|35
1650360080000|2022-04-19 09:21:20|3042.76|3035.06|3042.82|3035.12|3042.98|3035.28|3042.56|3034.86|26
1650360090000|2022-04-19 09:21:30|3042.88|3035.18|3042.64|3034.94|3042.97|3035.27|3042.61|3034.91|24
1650360100000|2022-04-19 09:21:40|3042.66|3034.96|3042.54|3034.84|3042.68|3034.98|3042.53|3034.83|22
1650360110000|2022-04-19 09:21:50|3042.53|3034.83|3042.6|3034.9|3042.6|3034.9|3042.53|3034.83|8
1650360120000|2022-04-19 09:22:00|3042.64|3034.94|3042.21|3034.51|3042.95|3035.25|3042.21|3034.51|18
1650360130000|2022-04-19 09:22:10|3042.22|3034.52|3042.27|3034.57|3042.28|3034.58|3042.21|3034.51|12
1650360140000|2022-04-19 09:22:20|3042.25|3034.55|3041.63|3033.93|3042.25|3034.55|3041.61|3033.91|21
1650360150000|2022-04-19 09:22:30|3041.61|3033.91|3042.1|3034.4|3042.13|3034.43|3041.55|3033.85|27
1650360160000|2022-04-19 09:22:40|3042.11|3034.41|3042.79|3035.09|3042.79|3035.09|3042.08|3034.38|18
1650360170000|2022-04-19 09:22:50|3042.85|3035.15|3042.67|3034.97|3043.06|3035.36|3042.53|3034.83|29
1650360180000|2022-04-19 09:23:00|3042.75|3035.05|3042|3034.3|3043.03|3035.33|3042|3034.3|27
1650360190000|2022-04-19 09:23:10|3042.01|3034.31|3041.41|3033.71|3042.01|3034.31|3041.37|3033.67|19
1650360200000|2022-04-19 09:23:20|3041.47|3033.77|3041.24|3033.54|3041.48|3033.78|3041.18|3033.48|23
1650360210000|2022-04-19 09:23:30|3041.19|3033.49|3041.08|3033.38|3041.52|3033.82|3040.96|3033.26|28
1650360220000|2022-04-19 09:23:40|3041.17|3033.47|3040.62|3032.92|3041.18|3033.48|3040.62|3032.92|26
1650360230000|2022-04-19 09:23:50|3040.7|3033|3040.14|3032.44|3040.7|3033|3040|3032.3|26
1650360240000|2022-04-19 09:24:00|3040|3032.3|3041.4|3033.7|3041.4|3033.7|3040|3032.3|31
1650360250000|2022-04-19 09:24:10|3041.39|3033.69|3041.14|3033.44|3041.5|3033.8|3041.11|3033.41|29
1650360260000|2022-04-19 09:24:20|3041.24|3033.54|3041.66|3033.96|3042.24|3034.54|3040.88|3033.18|29
1650360270000|2022-04-19 09:24:30|3041.62|3033.92|3041.32|3033.62|3041.78|3034.08|3041.27|3033.57|27
1650360280000|2022-04-19 09:24:40|3041.3|3033.6|3041.8|3034.1|3041.89|3034.19|3041.27|3033.57|35
1650360290000|2022-04-19 09:24:50|3041.77|3034.07|3042.84|3035.14|3042.98|3035.28|3041.27|3033.57|34
1650360300000|2022-04-19 09:25:00|3042.88|3035.18|3042.4|3034.7|3043.2|3035.5|3042.4|3034.7|33
1650360310000|2022-04-19 09:25:10|3042.86|3035.16|3040.26|3032.56|3043.08|3035.38|3039.81|3032.11|34
1650360320000|2022-04-19 09:25:20|3040.2|3032.5|3040|3032.3|3040.28|3032.58|3039.37|3031.67|37
1650360330000|2022-04-19 09:25:30|3040.18|3032.48|3040.21|3032.51|3041.28|3033.58|3040.15|3032.45|35
1650360340000|2022-04-19 09:25:40|3040.39|3032.69|3039.63|3031.93|3040.44|3032.74|3039.63|3031.93|28
1650360350000|2022-04-19 09:25:50|3039.65|3031.95|3039.24|3031.54|3039.82|3032.12|3039.24|3031.54|29
1650360360000|2022-04-19 09:26:00|3039.32|3031.62|3038.36|3030.66|3039.68|3031.98|3038.34|3030.64|29
1650360370000|2022-04-19 09:26:10|3038.45|3030.75|3038.61|3030.91|3038.74|3031.04|3038.03|3030.33|26
1650360380000|2022-04-19 09:26:20|3038.57|3030.87|3038.28|3030.58|3038.61|3030.91|3037.47|3029.77|33
1650360390000|2022-04-19 09:26:30|3038.45|3030.75|3038.2|3030.5|3038.45|3030.75|3037.86|3030.16|29
1650360400000|2022-04-19 09:26:40|3038.18|3030.48|3038.34|3030.64|3038.78|3031.08|3038|3030.3|27
1650360410000|2022-04-19 09:26:50|3038.17|3030.47|3038.22|3030.52|3038.36|3030.66|3038.07|3030.37|23
1650360420000|2022-04-19 09:27:00|3038.19|3030.49|3038.18|3030.48|3038.53|3030.83|3038.17|3030.47|22
1650360430000|2022-04-19 09:27:10|3038.51|3030.81|3039.97|3032.27|3039.97|3032.27|3038.17|3030.47|24
1650360440000|2022-04-19 09:27:20|3039.99|3032.29|3040.17|3032.47|3040.29|3032.59|3039.99|3032.29|22
1650360450000|2022-04-19 09:27:30|3040.16|3032.46|3040.23|3032.53|3041.01|3033.31|3039.99|3032.29|35
1650360460000|2022-04-19 09:27:40|3040.21|3032.51|3040.55|3032.85|3040.65|3032.95|3040.18|3032.48|21
1650360470000|2022-04-19 09:27:50|3040.58|3032.88|3040.67|3032.97|3040.97|3033.27|3040.58|3032.88|31
1650360480000|2022-04-19 09:28:00|3040.66|3032.96|3039.23|3031.53|3040.66|3032.96|3039.09|3031.39|30
1650360490000|2022-04-19 09:28:10|3039.28|3031.58|3040.1|3032.4|3040.36|3032.66|3039.15|3031.45|34
1650360500000|2022-04-19 09:28:20|3040.09|3032.39|3040.24|3032.54|3040.33|3032.63|3040.09|3032.39|26
1650360510000|2022-04-19 09:28:30|3040.34|3032.64|3040.27|3032.57|3040.34|3032.64|3040.24|3032.54|6
1650360520000|2022-04-19 09:28:40|3040.24|3032.54|3039.86|3032.16|3040.24|3032.54|3039.82|3032.12|21
1650360530000|2022-04-19 09:28:50|3039.95|3032.25|3039.86|3032.16|3039.98|3032.28|3039.82|3032.12|19
1650360540000|2022-04-19 09:29:00|3039.85|3032.15|3040.42|3032.72|3040.55|3032.85|3039.85|3032.15|12
1650360550000|2022-04-19 09:29:10|3040.62|3032.92|3040.17|3032.47|3040.75|3033.05|3040.17|3032.47|21
1650360560000|2022-04-19 09:29:20|3040.18|3032.48|3040.35|3032.65|3040.35|3032.65|3040.15|3032.45|18
1650360570000|2022-04-19 09:29:30|3040.34|3032.64|3040.66|3032.96|3040.66|3032.96|3040.16|3032.46|9
1650360580000|2022-04-19 09:29:40|3040.4|3032.7|3040.57|3032.87|3040.66|3032.96|3040.12|3032.42|12
1650360590000|2022-04-19 09:29:50|3040.59|3032.89|3039.81|3032.11|3040.69|3032.99|3039.79|3032.09|27
1650360600000|2022-04-19 09:30:00|3039.78|3032.08|3040.26|3032.56|3040.27|3032.57|3039.68|3031.98|26
1650360610000|2022-04-19 09:30:10|3040.21|3032.51|3040|3032.3|3040.28|3032.58|3040|3032.3|24
1650360620000|2022-04-19 09:30:20|3039.98|3032.28|3039.38|3031.68|3040.08|3032.38|3039.38|3031.68|28
1650360630000|2022-04-19 09:30:30|3039.94|3032.24|3039.38|3031.68|3039.98|3032.28|3039.29|3031.59|30
1650360640000|2022-04-19 09:30:40|3039.34|3031.64|3038.95|3031.25|3039.41|3031.71|3038.94|3031.24|33
1650360650000|2022-04-19 09:30:50|3039.34|3031.64|3038.81|3031.11|3039.38|3031.68|3038.76|3031.06|31
1650360660000|2022-04-19 09:31:00|3038.8|3031.1|3039.29|3031.59|3039.3|3031.6|3038.77|3031.07|29
1650360670000|2022-04-19 09:31:10|3039.06|3031.36|3038.86|3031.16|3039.29|3031.59|3038.67|3030.97|23
1650360680000|2022-04-19 09:31:20|3038.79|3031.09|3038.94|3031.24|3039.29|3031.59|3038.78|3031.08|26
1650360690000|2022-04-19 09:31:30|3038.77|3031.07|3040.02|3032.32|3040.4|3032.7|3038.77|3031.07|37
1650360700000|2022-04-19 09:31:40|3040.04|3032.34|3040.98|3033.28|3041.25|3033.55|3040.04|3032.34|30
1650360710000|2022-04-19 09:31:50|3041|3033.3|3040.01|3032.31|3041|3033.3|3039.85|3032.15|38
1650360720000|2022-04-19 09:32:00|3040.04|3032.34|3040.23|3032.53|3040.3|3032.6|3039.86|3032.16|32
1650360730000|2022-04-19 09:32:10|3040.25|3032.55|3040.35|3032.65|3040.56|3032.86|3040.22|3032.52|23
1650360740000|2022-04-19 09:32:20|3040.41|3032.71|3041.96|3034.26|3042.09|3034.39|3040.4|3032.7|17
1650360750000|2022-04-19 09:32:30|3041.97|3034.27|3041.66|3033.96|3042.02|3034.32|3041.34|3033.64|33
1650360760000|2022-04-19 09:32:40|3041.43|3033.73|3042.37|3034.67|3045.82|3038.12|3041.35|3033.65|36
1650360770000|2022-04-19 09:32:50|3042.91|3035.21|3040.87|3033.17|3043.01|3035.31|3040.87|3033.17|35
1650360780000|2022-04-19 09:33:00|3040.65|3032.95|3039.76|3032.06|3041.25|3033.55|3039.5|3031.8|33
1650360790000|2022-04-19 09:33:10|3039.82|3032.12|3040.35|3032.65|3041.06|3033.36|3039.67|3031.97|33
1650360800000|2022-04-19 09:33:20|3040.16|3032.46|3039.77|3032.07|3040.48|3032.78|3039.77|3032.07|31
1650360810000|2022-04-19 09:33:30|3039.83|3032.13|3041.19|3033.49|3041.38|3033.68|3039.68|3031.98|35
1650360820000|2022-04-19 09:33:40|3041.29|3033.59|3041.23|3033.53|3041.36|3033.66|3040.71|3033.01|30
1650360830000|2022-04-19 09:33:50|3041.3|3033.6|3042.08|3034.38|3042.32|3034.62|3041.17|3033.47|35
1650360840000|2022-04-19 09:34:00|3042.05|3034.35|3042.34|3034.64|3042.41|3034.71|3041.77|3034.07|31
1650360850000|2022-04-19 09:34:10|3042.35|3034.65|3043.2|3035.5|3043.55|3035.85|3042.35|3034.65|30
1650360860000|2022-04-19 09:34:20|3043.28|3035.58|3043.35|3035.65|3043.48|3035.78|3042.82|3035.12|30
1650360870000|2022-04-19 09:34:30|3043.38|3035.68|3044.46|3036.76|3044.82|3037.12|3043.38|3035.68|34
1650360880000|2022-04-19 09:34:40|3044.42|3036.72|3044.05|3036.35|3044.42|3036.72|3043.64|3035.94|20
1650360890000|2022-04-19 09:34:50|3044.04|3036.34|3043.91|3036.21|3044.05|3036.35|3043.86|3036.16|20
1650360900000|2022-04-19 09:35:00|3043.9|3036.2|3044.11|3036.41|3044.19|3036.49|3043.85|3036.15|18
1650360910000|2022-04-19 09:35:10|3044.15|3036.45|3044.31|3036.61|3044.55|3036.85|3044.15|3036.45|12
1650360920000|2022-04-19 09:35:20|3044.3|3036.6|3045.06|3037.36|3045.28|3037.58|3044.27|3036.57|23
1650360930000|2022-04-19 09:35:30|3045.05|3037.35|3044.8|3037.1|3046.12|3038.42|3044.67|3036.97|34
1650360940000|2022-04-19 09:35:40|3044.65|3036.95|3044.31|3036.61|3044.88|3037.18|3044.04|3036.34|27
1650360950000|2022-04-19 09:35:50|3044.28|3036.58|3044.07|3036.37|3044.31|3036.61|3043.87|3036.17|19
1650360960000|2022-04-19 09:36:00|3044.09|3036.39|3044.21|3036.51|3044.43|3036.73|3043.51|3035.81|33
1650360970000|2022-04-19 09:36:10|3044.18|3036.48|3043.72|3036.02|3044.32|3036.62|3043.66|3035.96|31
1650360980000|2022-04-19 09:36:20|3043.66|3035.96|3042.69|3034.99|3044.04|3036.34|3042.62|3034.92|20
1650360990000|2022-04-19 09:36:30|3042.9|3035.2|3042.53|3034.83|3042.9|3035.2|3042.44|3034.74|20
1650361000000|2022-04-19 09:36:40|3042.46|3034.76|3042.51|3034.81|3042.54|3034.84|3042.42|3034.72|21
1650361010000|2022-04-19 09:36:50|3042.64|3034.94|3041.93|3034.23|3042.79|3035.09|3041.92|3034.22|28
1650361020000|2022-04-19 09:37:00|3041.92|3034.22|3041.71|3034.01|3041.93|3034.23|3041.33|3033.63|22
1650361030000|2022-04-19 09:37:10|3041.64|3033.94|3041.83|3034.13|3041.86|3034.16|3041.63|3033.93|25
1650361040000|2022-04-19 09:37:20|3041.73|3034.03|3041.92|3034.22|3041.99|3034.29|3041.73|3034.03|28
1650361050000|2022-04-19 09:37:30|3041.9|3034.2|3042.91|3035.21|3043.1|3035.4|3041.89|3034.19|35
1650361060000|2022-04-19 09:37:40|3042.97|3035.27|3042.12|3034.42|3043.31|3035.61|3042.11|3034.41|32
1650361070000|2022-04-19 09:37:50|3042.13|3034.43|3042.35|3034.65|3042.43|3034.73|3042.13|3034.43|19
1650361080000|2022-04-19 09:38:00|3042.34|3034.64|3042.35|3034.65|3042.39|3034.69|3042.31|3034.61|18
1650361090000|2022-04-19 09:38:10|3042.34|3034.64|3043.01|3035.31|3043.07|3035.37|3042.34|3034.64|17
1650361100000|2022-04-19 09:38:20|3043.07|3035.37|3042.95|3035.25|3043.08|3035.38|3042.9|3035.2|16
1650361110000|2022-04-19 09:38:30|3042.96|3035.26|3043.14|3035.44|3043.29|3035.59|3042.96|3035.26|23
1650361120000|2022-04-19 09:38:40|3043.06|3035.36|3042.94|3035.24|3043.08|3035.38|3042.81|3035.11|22
1650361130000|2022-04-19 09:38:50|3042.95|3035.25|3042.93|3035.23|3043.05|3035.35|3042.86|3035.16|35
1650361140000|2022-04-19 09:39:00|3042.91|3035.21|3043.31|3035.61|3043.31|3035.61|3042.91|3035.21|20
1650361150000|2022-04-19 09:39:10|3043.26|3035.56|3043.33|3035.63|3043.33|3035.63|3043.09|3035.39|14
1650361160000|2022-04-19 09:39:20|3043.36|3035.66|3042.97|3035.27|3043.5|3035.8|3042.97|3035.27|15
1650361170000|2022-04-19 09:39:30|3042.96|3035.26|3043.03|3035.33|3043.24|3035.54|3042.95|3035.25|7
1650361180000|2022-04-19 09:39:40|3042.99|3035.29|3042.67|3034.97|3043.29|3035.59|3042.67|3034.97|26
1650361190000|2022-04-19 09:39:50|3043.05|3035.35|3042.6|3034.9|3043.05|3035.35|3042.53|3034.83|18
1650361200000|2022-04-19 09:40:00|3042.71|3035.01|3042.94|3035.24|3043.17|3035.47|3042.71|3035.01|13
1650361210000|2022-04-19 09:40:10|3042.86|3035.16|3043.43|3035.73|3043.43|3035.73|3042.86|3035.16|15
1650361220000|2022-04-19 09:40:20|3043.33|3035.63|3043.18|3035.48|3043.44|3035.74|3043.11|3035.41|22
1650361230000|2022-04-19 09:40:30|3043.25|3035.55|3043.16|3035.46|3043.29|3035.59|3043.1|3035.4|21
1650361240000|2022-04-19 09:40:40|3043.12|3035.42|3042.35|3034.65|3043.33|3035.63|3042.35|3034.65|27
1650361250000|2022-04-19 09:40:50|3042.51|3034.81|3042.41|3034.71|3042.51|3034.81|3042.34|3034.64|22
1650361260000|2022-04-19 09:41:00|3042.42|3034.72|3042.4|3034.7|3042.54|3034.84|3042.35|3034.65|20
1650361270000|2022-04-19 09:41:10|3042.41|3034.71|3042.43|3034.73|3042.45|3034.75|3042.36|3034.66|10
1650361290000|2022-04-19 09:41:30|3042.45|3034.75|3042.45|3034.75|3042.45|3034.75|3042.43|3034.73|6
1650361300000|2022-04-19 09:41:40|3042.39|3034.69|3042.41|3034.71|3042.47|3034.77|3042.36|3034.66|14
1650361310000|2022-04-19 09:41:50|3042.37|3034.67|3041.55|3033.85|3042.38|3034.68|3041.43|3033.73|28
1650361320000|2022-04-19 09:42:00|3041.56|3033.86|3042.45|3034.75|3042.48|3034.78|3041.49|3033.79|29
1650361330000|2022-04-19 09:42:10|3042.38|3034.68|3042.49|3034.79|3042.58|3034.88|3042.38|3034.68|22
1650361340000|2022-04-19 09:42:20|3042.46|3034.76|3042.33|3034.63|3042.53|3034.83|3042.33|3034.63|24
1650361350000|2022-04-19 09:42:30|3042.45|3034.75|3042.44|3034.74|3042.45|3034.75|3042.35|3034.65|14
1650361360000|2022-04-19 09:42:40|3042.49|3034.79|3042.39|3034.69|3042.58|3034.88|3042.38|3034.68|9
1650361370000|2022-04-19 09:42:50|3042.4|3034.7|3042.25|3034.55|3042.47|3034.77|3042.2|3034.5|14
1650361380000|2022-04-19 09:43:00|3042.34|3034.64|3042.32|3034.62|3042.42|3034.72|3042.16|3034.46|28
1650361390000|2022-04-19 09:43:10|3042.29|3034.59|3042.51|3034.81|3042.51|3034.81|3042.29|3034.59|12
1650361400000|2022-04-19 09:43:20|3042.48|3034.78|3043.37|3035.67|3043.46|3035.76|3042.48|3034.78|21
1650361410000|2022-04-19 09:43:30|3043.27|3035.57|3043.29|3035.59|3043.56|3035.86|3043.08|3035.38|26
1650361420000|2022-04-19 09:43:40|3043.38|3035.68|3043.38|3035.68|3043.38|3035.68|3043.27|3035.57|17
1650361430000|2022-04-19 09:43:50|3043.37|3035.67|3043.39|3035.69|3043.39|3035.69|3043.23|3035.53|16
1650361440000|2022-04-19 09:44:00|3043.3|3035.6|3042.66|3034.96|3043.39|3035.69|3042.65|3034.95|17
1650361450000|2022-04-19 09:44:10|3042.65|3034.95|3042.9|3035.2|3042.9|3035.2|3042.32|3034.62|26
1650361460000|2022-04-19 09:44:20|3042.91|3035.21|3043.14|3035.44|3043.2|3035.5|3042.74|3035.04|17
1650361470000|2022-04-19 09:44:30|3043.16|3035.46|3043.34|3035.64|3043.34|3035.64|3042.97|3035.27|27
1650361480000|2022-04-19 09:44:40|3043.22|3035.52|3043.08|3035.38|3043.39|3035.69|3042.41|3034.71|26
1650361490000|2022-04-19 09:44:50|3042.7|3035|3042.82|3035.12|3042.82|3035.12|3042.56|3034.86|16
1650361500000|2022-04-19 09:45:00|3042.96|3035.26|3043.11|3035.41|3043.17|3035.47|3042.33|3034.63|29
1650361510000|2022-04-19 09:45:10|3043.04|3035.34|3043.24|3035.54|3043.26|3035.56|3042.97|3035.27|30
1650361520000|2022-04-19 09:45:20|3043.2|3035.5|3043.1|3035.4|3043.22|3035.52|3043.05|3035.35|29
1650361530000|2022-04-19 09:45:30|3043.11|3035.41|3042.42|3034.72|3043.12|3035.42|3042.32|3034.62|28
1650361540000|2022-04-19 09:45:40|3042.35|3034.65|3041.95|3034.25|3042.6|3034.9|3041.86|3034.16|20
1650361550000|2022-04-19 09:45:50|3041.93|3034.23|3041.26|3033.56|3042.29|3034.59|3041.26|3033.56|35
1650361560000|2022-04-19 09:46:00|3041.36|3033.66|3041.11|3033.41|3041.46|3033.76|3040.77|3033.07|26
1650361570000|2022-04-19 09:46:10|3041.19|3033.49|3041.04|3033.34|3041.28|3033.58|3040.87|3033.17|27
1650361580000|2022-04-19 09:46:20|3041.1|3033.4|3040.93|3033.23|3041.55|3033.85|3040.58|3032.88|17
1650361590000|2022-04-19 09:46:30|3040.73|3033.03|3040.53|3032.83|3040.73|3033.03|3040.37|3032.67|20
1650361600000|2022-04-19 09:46:40|3040.41|3032.71|3040.59|3032.89|3040.81|3033.11|3040.36|3032.66|21
1650361610000|2022-04-19 09:46:50|3040.61|3032.91|3040.93|3033.23|3040.93|3033.23|3040.53|3032.83|15
1650361620000|2022-04-19 09:47:00|3040.61|3032.91|3040.71|3033.01|3040.93|3033.23|3040.39|3032.69|21
1650361630000|2022-04-19 09:47:10|3040.7|3033|3041.32|3033.62|3041.41|3033.71|3040.61|3032.91|29
1650361640000|2022-04-19 09:47:20|3041.21|3033.51|3040.93|3033.23|3041.43|3033.73|3040.9|3033.2|22
1650361650000|2022-04-19 09:47:30|3041.32|3033.62|3041.01|3033.31|3041.34|3033.64|3040.88|3033.18|28
1650361660000|2022-04-19 09:47:40|3041.02|3033.32|3041.43|3033.73|3041.43|3033.73|3040.91|3033.21|19
1650361670000|2022-04-19 09:47:50|3041.41|3033.71|3041.13|3033.43|3041.41|3033.71|3041.13|3033.43|24
1650361680000|2022-04-19 09:48:00|3041.09|3033.39|3041.21|3033.51|3041.38|3033.68|3041.09|3033.39|16
1650361690000|2022-04-19 09:48:10|3041.22|3033.52|3041.41|3033.71|3041.99|3034.29|3041.19|3033.49|24
1650361700000|2022-04-19 09:48:20|3041.43|3033.73|3040.89|3033.19|3041.43|3033.73|3040.85|3033.15|10
1650361710000|2022-04-19 09:48:30|3040.92|3033.22|3042.6|3034.9|3042.6|3034.9|3040.89|3033.19|31
1650361720000|2022-04-19 09:48:40|3042.57|3034.87|3043.72|3036.02|3043.72|3036.02|3042.56|3034.86|26
1650361730000|2022-04-19 09:48:50|3043.63|3035.93|3046.14|3038.44|3046.7|3039|3043.51|3035.81|37
1650361740000|2022-04-19 09:49:00|3046.19|3038.49|3045.66|3037.96|3046.26|3038.56|3045.23|3037.53|35
1650361750000|2022-04-19 09:49:10|3045.64|3037.94|3046.93|3039.23|3047.84|3040.14|3045.64|3037.94|33
1650361760000|2022-04-19 09:49:20|3046.8|3039.1|3046.88|3039.18|3047.3|3039.6|3046.67|3038.97|35
1650361770000|2022-04-19 09:49:30|3046.82|3039.12|3045.6|3037.9|3046.93|3039.23|3045.6|3037.9|27
1650361780000|2022-04-19 09:49:40|3045.64|3037.94|3045.7|3038|3045.76|3038.06|3045.46|3037.76|26
1650361790000|2022-04-19 09:49:50|3045.72|3038.02|3046.03|3038.33|3046.38|3038.68|3045.7|3038|29
1650361800000|2022-04-19 09:50:00|3046.07|3038.37|3045.54|3037.84|3046.29|3038.59|3045.33|3037.63|28
1650361810000|2022-04-19 09:50:10|3045.53|3037.83|3045.33|3037.63|3045.58|3037.88|3045.33|3037.63|16
1650361820000|2022-04-19 09:50:20|3045.37|3037.67|3045.58|3037.88|3045.58|3037.88|3045.31|3037.61|14
1650361830000|2022-04-19 09:50:30|3045.45|3037.75|3045.39|3037.69|3045.58|3037.88|3045.26|3037.56|22
1650361840000|2022-04-19 09:50:40|3045.36|3037.66|3044.82|3037.12|3045.41|3037.71|3044.06|3036.36|21
1650361850000|2022-04-19 09:50:50|3044.92|3037.22|3044.98|3037.28|3045.22|3037.52|3044.75|3037.05|24
1650361860000|2022-04-19 09:51:00|3044.89|3037.19|3045.12|3037.42|3045.12|3037.42|3044.8|3037.1|8
1650361870000|2022-04-19 09:51:10|3044.82|3037.12|3044.24|3036.54|3044.82|3037.12|3043.83|3036.13|16
1650361880000|2022-04-19 09:51:20|3044.34|3036.64|3044.37|3036.67|3044.41|3036.71|3044.24|3036.54|11
1650361890000|2022-04-19 09:51:30|3044.38|3036.68|3044.38|3036.68|3044.38|3036.68|3044.1|3036.4|7
1650361900000|2022-04-19 09:51:40|3044.29|3036.59|3043.81|3036.11|3044.39|3036.69|3043.38|3035.68|10
1650361910000|2022-04-19 09:51:50|3043.69|3035.99|3043.16|3035.46|3043.73|3036.03|3042.71|3035.01|12
1650361920000|2022-04-19 09:52:00|3043.25|3035.55|3042.99|3035.29|3043.25|3035.55|3042.35|3034.65|16
1650361930000|2022-04-19 09:52:10|3043.05|3035.35|3042.39|3034.69|3043.15|3035.45|3042.39|3034.69|14
1650361940000|2022-04-19 09:52:20|3042.35|3034.65|3042.39|3034.69|3042.39|3034.69|3042.35|3034.65|4
1650361950000|2022-04-19 09:52:30|3042.48|3034.78|3043.5|3035.8|3043.53|3035.83|3042.48|3034.78|9
1650361960000|2022-04-19 09:52:40|3043.33|3035.63|3042.9|3035.2|3043.33|3035.63|3042.9|3035.2|11
1650361970000|2022-04-19 09:52:50|3042.78|3035.08|3042.95|3035.25|3042.95|3035.25|3042.62|3034.92|12
1650361980000|2022-04-19 09:53:00|3042.81|3035.11|3043.45|3035.75|3043.72|3036.02|3042.36|3034.66|12
1650361990000|2022-04-19 09:53:10|3043.72|3036.02|3042.77|3035.07|3043.72|3036.02|3042.18|3034.48|29
1650362000000|2022-04-19 09:53:20|3042.57|3034.87|3041.86|3034.16|3043.42|3035.72|3041.86|3034.16|11
1650362010000|2022-04-19 09:53:30|3041.77|3034.07|3041.21|3033.51|3041.77|3034.07|3041.21|3033.51|4
1650362020000|2022-04-19 09:53:40|3041.17|3033.47|3040.98|3033.28|3041.7|3034|3040.98|3033.28|6
1650362030000|2022-04-19 09:53:50|3041.7|3034|3040.73|3033.03|3041.7|3034|3040.73|3033.03|7
1650362040000|2022-04-19 09:54:00|3041.23|3033.53|3040.55|3032.85|3041.23|3033.53|3040.17|3032.47|13
1650362050000|2022-04-19 09:54:10|3041.53|3033.83|3040.61|3032.91|3041.53|3033.83|3040.29|3032.59|14
1650362060000|2022-04-19 09:54:20|3040.59|3032.89|3041.06|3033.36|3041.68|3033.98|3039.95|3032.25|34
1650362070000|2022-04-19 09:54:30|3040.23|3032.53|3039.89|3032.19|3041.06|3033.36|3039.89|3032.19|10
1650362080000|2022-04-19 09:54:40|3039.93|3032.23|3039.89|3032.19|3039.93|3032.23|3039.89|3032.19|9
1650362090000|2022-04-19 09:54:50|3039.92|3032.22|3039.89|3032.19|3039.93|3032.23|3039.89|3032.19|15
1650362100000|2022-04-19 09:55:00|3039.91|3032.21|3039.78|3032.08|3040.1|3032.4|3039.23|3031.53|35
1650362110000|2022-04-19 09:55:10|3039.8|3032.1|3039.8|3032.1|3039.89|3032.19|3039.78|3032.08|24
1650362120000|2022-04-19 09:55:20|3039.89|3032.19|3039.78|3032.08|3039.89|3032.19|3039.63|3031.93|12
1650362130000|2022-04-19 09:55:30|3039.73|3032.03|3039.4|3031.7|3039.81|3032.11|3039.34|3031.64|20
1650362140000|2022-04-19 09:55:40|3039.37|3031.67|3039.44|3031.74|3039.58|3031.88|3039.19|3031.49|26
1650362150000|2022-04-19 09:55:50|3039.43|3031.73|3039.84|3032.14|3039.84|3032.14|3039.28|3031.58|27
1650362160000|2022-04-19 09:56:00|3039.83|3032.13|3039.83|3032.13|3040.02|3032.32|3039.77|3032.07|25
1650362170000|2022-04-19 09:56:10|3039.84|3032.14|3041.05|3033.35|3041.05|3033.35|3039.83|3032.13|25
1650362180000|2022-04-19 09:56:20|3041.08|3033.38|3040.7|3033|3041.08|3033.38|3040.7|3033|17
1650362190000|2022-04-19 09:56:30|3040.81|3033.11|3039.81|3032.11|3040.81|3033.11|3039.81|3032.11|15
1650362200000|2022-04-19 09:56:40|3039.82|3032.12|3039.84|3032.14|3039.88|3032.18|3039.82|3032.12|7
1650362210000|2022-04-19 09:56:50|3039.83|3032.13|3040.35|3032.65|3040.35|3032.65|3039.8|3032.1|17
1650362220000|2022-04-19 09:57:00|3040.37|3032.67|3040.61|3032.91|3040.76|3033.06|3040.37|3032.67|22
1650362230000|2022-04-19 09:57:10|3040.6|3032.9|3041.18|3033.48|3041.27|3033.57|3040.53|3032.83|28
1650362240000|2022-04-19 09:57:20|3041.26|3033.56|3041.52|3033.82|3041.52|3033.82|3041.12|3033.42|21
1650362250000|2022-04-19 09:57:30|3041.53|3033.83|3041.83|3034.13|3041.83|3034.13|3041.31|3033.61|16
1650362260000|2022-04-19 09:57:40|3041.88|3034.18|3042.28|3034.58|3042.52|3034.82|3041.88|3034.18|31
1650362270000|2022-04-19 09:57:50|3042.33|3034.63|3042.43|3034.73|3042.43|3034.73|3042.19|3034.49|9
1650362280000|2022-04-19 09:58:00|3042.31|3034.61|3041.62|3033.92|3042.31|3034.61|3041.4|3033.7|23
1650362290000|2022-04-19 09:58:10|3041.64|3033.94|3042.23|3034.53|3042.39|3034.69|3041.56|3033.86|26
1650362300000|2022-04-19 09:58:20|3042.24|3034.54|3042.26|3034.56|3042.46|3034.76|3042.15|3034.45|19
1650362310000|2022-04-19 09:58:30|3042.27|3034.57|3042.53|3034.83|3042.55|3034.85|3041.78|3034.08|15
1650362320000|2022-04-19 09:58:40|3042.34|3034.64|3042.77|3035.07|3042.77|3035.07|3042.34|3034.64|14
1650362330000|2022-04-19 09:58:50|3042.79|3035.09|3042.72|3035.02|3042.79|3035.09|3042.68|3034.98|6
1650362340000|2022-04-19 09:59:00|3042.76|3035.06|3042.74|3035.04|3042.8|3035.1|3042.72|3035.02|14
1650362350000|2022-04-19 09:59:10|3042.76|3035.06|3042.82|3035.12|3042.87|3035.17|3042.72|3035.02|13
1650362360000|2022-04-19 09:59:20|3042.73|3035.03|3042.81|3035.11|3042.81|3035.11|3042.73|3035.03|17
1650362370000|2022-04-19 09:59:30|3042.79|3035.09|3043.42|3035.72|3043.56|3035.86|3042.79|3035.09|18
1650362380000|2022-04-19 09:59:40|3043.44|3035.74|3043.29|3035.59|3043.71|3036.01|3043.25|3035.55|28
1650362390000|2022-04-19 09:59:50|3043.36|3035.66|3042.85|3035.15|3043.39|3035.69|3042.85|3035.15|25
1650362400000|2022-04-19 10:00:00|3042.83|3035.13|3042.72|3035.02|3042.88|3035.18|3042.17|3034.47|31
1650362410000|2022-04-19 10:00:10|3042.87|3035.17|3043.67|3035.97|3043.82|3036.12|3042.87|3035.17|21
1650362420000|2022-04-19 10:00:20|3043.57|3035.87|3043.56|3035.86|3043.67|3035.97|3043.55|3035.85|7
1650362430000|2022-04-19 10:00:30|3043.55|3035.85|3043.59|3035.89|3043.64|3035.94|3043.55|3035.85|9
1650362440000|2022-04-19 10:00:40|3043.55|3035.85|3043.4|3035.7|3043.55|3035.85|3043.28|3035.58|4
1650362450000|2022-04-19 10:00:50|3043.39|3035.69|3043.32|3035.62|3043.4|3035.7|3043.23|3035.53|17
1650362460000|2022-04-19 10:01:00|3043.36|3035.66|3043.62|3035.92|3043.62|3035.92|3042.84|3035.14|31
1650362470000|2022-04-19 10:01:10|3043.33|3035.63|3043.47|3035.77|3043.52|3035.82|3043.3|3035.6|13
1650362480000|2022-04-19 10:01:20|3043.48|3035.78|3043.53|3035.83|3043.53|3035.83|3043.19|3035.49|24
1650362490000|2022-04-19 10:01:30|3042.99|3035.29|3042.7|3035|3043.1|3035.4|3042.62|3034.92|24
1650362500000|2022-04-19 10:01:40|3042.71|3035.01|3043.01|3035.31|3043.1|3035.4|3042.71|3035.01|28
1650362510000|2022-04-19 10:01:50|3043.1|3035.4|3043|3035.3|3043.1|3035.4|3042.85|3035.15|13
1650362520000|2022-04-19 10:02:00|3042.98|3035.28|3044.78|3037.08|3044.79|3037.09|3042.98|3035.28|35
1650362530000|2022-04-19 10:02:10|3044.82|3037.12|3044.47|3036.77|3044.82|3037.12|3043.69|3035.99|21
1650362540000|2022-04-19 10:02:20|3044.5|3036.8|3045.58|3037.88|3046.36|3038.66|3044.5|3036.8|31
1650362550000|2022-04-19 10:02:30|3045.62|3037.92|3044.32|3036.62|3045.63|3037.93|3044.32|3036.62|14
1650362560000|2022-04-19 10:02:40|3044.34|3036.64|3044.61|3036.91|3044.61|3036.91|3043.84|3036.14|21
1650362570000|2022-04-19 10:02:50|3044.53|3036.83|3044.41|3036.71|3044.64|3036.94|3044.27|3036.57|20
1650362580000|2022-04-19 10:03:00|3044.36|3036.66|3045.41|3037.71|3045.44|3037.74|3044.26|3036.56|34
1650362590000|2022-04-19 10:03:10|3045.15|3037.45|3043.93|3036.23|3045.18|3037.48|3043.92|3036.22|20
1650362600000|2022-04-19 10:03:20|3043.92|3036.22|3044|3036.3|3044|3036.3|3043.87|3036.17|8
1650362610000|2022-04-19 10:03:30|3043.91|3036.21|3043.78|3036.08|3043.99|3036.29|3043.44|3035.74|11
1650362620000|2022-04-19 10:03:40|3043.8|3036.1|3043.84|3036.14|3043.9|3036.2|3043.77|3036.07|16
1650362630000|2022-04-19 10:03:50|3043.85|3036.15|3043.74|3036.04|3043.85|3036.15|3043.74|3036.04|16
1650362640000|2022-04-19 10:04:00|3043.75|3036.05|3043.8|3036.1|3043.85|3036.15|3043.75|3036.05|12
1650362650000|2022-04-19 10:04:10|3043.83|3036.13|3043.08|3035.38|3043.85|3036.15|3043.08|3035.38|25
1650362660000|2022-04-19 10:04:20|3043.21|3035.51|3041.86|3034.16|3043.21|3035.51|3041.75|3034.05|33
1650362670000|2022-04-19 10:04:30|3041.87|3034.17|3042.05|3034.35|3042.22|3034.52|3041.87|3034.17|31
1650362680000|2022-04-19 10:04:40|3042.06|3034.36|3042.07|3034.37|3042.2|3034.5|3042.06|3034.36|7
1650362690000|2022-04-19 10:04:50|3042.15|3034.45|3042.07|3034.37|3042.2|3034.5|3042.07|3034.37|8
1650362700000|2022-04-19 10:05:00|3042.16|3034.46|3042.67|3034.97|3042.93|3035.23|3042.16|3034.46|23
1650362710000|2022-04-19 10:05:10|3042.79|3035.09|3042.48|3034.78|3042.97|3035.27|3042.48|3034.78|27
1650362720000|2022-04-19 10:05:20|3042.54|3034.84|3042.77|3035.07|3042.79|3035.09|3042.35|3034.65|14
1650362730000|2022-04-19 10:05:30|3042.88|3035.18|3042.76|3035.06|3043.18|3035.48|3042.76|3035.06|7
1650362740000|2022-04-19 10:05:40|3042.77|3035.07|3042.85|3035.15|3042.85|3035.15|3042.68|3034.98|18
1650362750000|2022-04-19 10:05:50|3042.84|3035.14|3042.87|3035.17|3042.93|3035.23|3042.8|3035.1|15
1650362760000|2022-04-19 10:06:00|3042.88|3035.18|3044.19|3036.49|3044.4|3036.7|3042.88|3035.18|32
1650362770000|2022-04-19 10:06:10|3044.21|3036.51|3044.13|3036.43|3044.28|3036.58|3043.99|3036.29|27
1650362780000|2022-04-19 10:06:20|3044.1|3036.4|3042.9|3035.2|3044.1|3036.4|3042.9|3035.2|30
1650362790000|2022-04-19 10:06:30|3042.88|3035.18|3043.04|3035.34|3043.04|3035.34|3042.83|3035.13|24
1650362800000|2022-04-19 10:06:40|3043.1|3035.4|3043.72|3036.02|3043.72|3036.02|3043.02|3035.32|21
1650362810000|2022-04-19 10:06:50|3043.78|3036.08|3043.82|3036.12|3043.86|3036.16|3043.78|3036.08|3
1650362820000|2022-04-19 10:07:00|3043.84|3036.14|3043.86|3036.16|3043.86|3036.16|3043.84|3036.14|3
1650362840000|2022-04-19 10:07:20|3043.8|3036.1|3043.8|3036.1|3043.8|3036.1|3043.8|3036.1|1
1650362850000|2022-04-19 10:07:30|3043.82|3036.12|3043.96|3036.26|3044.19|3036.49|3043.82|3036.12|18
1650362860000|2022-04-19 10:07:40|3044.05|3036.35|3044.36|3036.66|3044.52|3036.82|3044.01|3036.31|18
1650362870000|2022-04-19 10:07:50|3044.37|3036.67|3043.94|3036.24|3044.56|3036.86|3043.76|3036.06|25
1650362880000|2022-04-19 10:08:00|3043.96|3036.26|3044.14|3036.44|3044.18|3036.48|3043.81|3036.11|18
1650362890000|2022-04-19 10:08:10|3044.29|3036.59|3043.84|3036.14|3044.76|3037.06|3043.84|3036.14|18
1650362900000|2022-04-19 10:08:20|3043.85|3036.15|3044.97|3037.27|3044.97|3037.27|3043.85|3036.15|14
1650362910000|2022-04-19 10:08:30|3044.87|3037.17|3044.69|3036.99|3044.9|3037.2|3044.69|3036.99|21
1650362920000|2022-04-19 10:08:40|3044.71|3037.01|3044.6|3036.9|3044.89|3037.19|3044.6|3036.9|14
1650362930000|2022-04-19 10:08:50|3044.64|3036.94|3045.26|3037.56|3045.29|3037.59|3044.64|3036.94|17
1650362940000|2022-04-19 10:09:00|3045.46|3037.76|3045.44|3037.74|3045.53|3037.83|3045.18|3037.48|18
1650362950000|2022-04-19 10:09:10|3045.5|3037.8|3045.12|3037.42|3045.5|3037.8|3044.76|3037.06|24
1650362960000|2022-04-19 10:09:20|3045.17|3037.47|3045.65|3037.95|3045.67|3037.97|3045.04|3037.34|28
1650362970000|2022-04-19 10:09:30|3045.64|3037.94|3047.67|3039.97|3047.67|3039.97|3045.55|3037.85|23
1650362980000|2022-04-19 10:09:40|3047.63|3039.93|3047.19|3039.49|3047.63|3039.93|3046.74|3039.04|20
1650362990000|2022-04-19 10:09:50|3047.15|3039.45|3045.86|3038.16|3047.15|3039.45|3045.73|3038.03|22
1650363000000|2022-04-19 10:10:00|3045.87|3038.17|3046.04|3038.34|3046.05|3038.35|3045.77|3038.07|12
1650363010000|2022-04-19 10:10:10|3046.05|3038.35|3046.1|3038.4|3046.15|3038.45|3046.04|3038.34|6
1650363020000|2022-04-19 10:10:20|3046.13|3038.43|3046.29|3038.59|3046.37|3038.67|3046.11|3038.41|16
1650363030000|2022-04-19 10:10:30|3046.34|3038.64|3046.33|3038.63|3046.47|3038.77|3046.27|3038.57|17
1650363040000|2022-04-19 10:10:40|3046.37|3038.67|3044.38|3036.68|3046.37|3038.67|3044.11|3036.41|28
1650363050000|2022-04-19 10:10:50|3044.03|3036.33|3044.53|3036.83|3044.61|3036.91|3043.85|3036.15|32
1650363060000|2022-04-19 10:11:00|3044.52|3036.82|3045.57|3037.87|3045.61|3037.91|3044.42|3036.72|24
1650363070000|2022-04-19 10:11:10|3045.5|3037.8|3045.58|3037.88|3045.62|3037.92|3045.46|3037.76|30
1650363080000|2022-04-19 10:11:20|3045.5|3037.8|3045.51|3037.81|3045.57|3037.87|3045.46|3037.76|21
1650363090000|2022-04-19 10:11:30|3045.54|3037.84|3046.51|3038.81|3046.54|3038.84|3045.51|3037.81|28
1650363100000|2022-04-19 10:11:40|3046.74|3039.04|3047.47|3039.77|3047.68|3039.98|3046.69|3038.99|25
1650363110000|2022-04-19 10:11:50|3047.48|3039.78|3047.98|3040.28|3047.98|3040.28|3046.76|3039.06|15
1650363120000|2022-04-19 10:12:00|3048|3040.3|3048.4|3040.7|3048.4|3040.7|3048|3040.3|21
1650363130000|2022-04-19 10:12:10|3048.41|3040.71|3049.1|3041.4|3049.2|3041.5|3048.41|3040.71|26
1650363140000|2022-04-19 10:12:20|3049.09|3041.39|3050.23|3042.53|3050.24|3042.54|3049.09|3041.39|26
1650363150000|2022-04-19 10:12:30|3050.55|3042.85|3050.11|3042.41|3050.55|3042.85|3048.84|3041.14|38
1650363160000|2022-04-19 10:12:40|3050.17|3042.47|3050.98|3043.28|3051.31|3043.61|3050.17|3042.47|37
1650363170000|2022-04-19 10:12:50|3050.9|3043.2|3050.9|3043.2|3050.95|3043.25|3050.38|3042.68|30
1650363180000|2022-04-19 10:13:00|3050.92|3043.22|3049.96|3042.26|3051.04|3043.34|3049.67|3041.97|36
1650363190000|2022-04-19 10:13:10|3049.97|3042.27|3050.63|3042.93|3050.97|3043.27|3049.97|3042.27|27
1650363200000|2022-04-19 10:13:20|3050.72|3043.02|3050.05|3042.35|3050.99|3043.29|3050.02|3042.32|21
1650363210000|2022-04-19 10:13:30|3050.04|3042.34|3049.53|3041.83|3050.07|3042.37|3049.5|3041.8|22
1650363220000|2022-04-19 10:13:40|3049.56|3041.86|3049.66|3041.96|3049.66|3041.96|3049.56|3041.86|6
1650363230000|2022-04-19 10:13:50|3049.6|3041.9|3049.66|3041.96|3049.66|3041.96|3049.55|3041.85|8
1650363240000|2022-04-19 10:14:00|3049.64|3041.94|3049.66|3041.96|3049.67|3041.97|3049.54|3041.84|11
1650363250000|2022-04-19 10:14:10|3049.67|3041.97|3050.56|3042.86|3050.58|3042.88|3049.66|3041.96|22
1650363260000|2022-04-19 10:14:20|3050.57|3042.87|3049.83|3042.13|3050.63|3042.93|3049.83|3042.13|26
1650363270000|2022-04-19 10:14:30|3049.61|3041.91|3048.95|3041.25|3049.61|3041.91|3048.84|3041.14|31
1650363280000|2022-04-19 10:14:40|3048.87|3041.17|3049.17|3041.47|3049.18|3041.48|3048.87|3041.17|28
1650363290000|2022-04-19 10:14:50|3049.19|3041.49|3049.48|3041.78|3049.55|3041.85|3049.19|3041.49|31
1650363300000|2022-04-19 10:15:00|3049.5|3041.8|3050.38|3042.68|3050.49|3042.79|3049.5|3041.8|23
1650363310000|2022-04-19 10:15:10|3050.34|3042.64|3050.28|3042.58|3050.46|3042.76|3050.07|3042.37|27
1650363320000|2022-04-19 10:15:20|3050.42|3042.72|3051.01|3043.31|3051.29|3043.59|3050.42|3042.72|27
1650363330000|2022-04-19 10:15:30|3051.11|3043.41|3050.08|3042.38|3051.11|3043.41|3049.97|3042.27|35
1650363340000|2022-04-19 10:15:40|3050.09|3042.39|3050.17|3042.47|3050.27|3042.57|3049.99|3042.29|26
1650363350000|2022-04-19 10:15:50|3050.11|3042.41|3049.13|3041.43|3050.13|3042.43|3049.13|3041.43|16
1650363360000|2022-04-19 10:16:00|3049.18|3041.48|3049.77|3042.07|3049.81|3042.11|3049.11|3041.41|22
1650363370000|2022-04-19 10:16:10|3049.88|3042.18|3049.14|3041.44|3049.88|3042.18|3049.08|3041.38|19
1650363380000|2022-04-19 10:16:20|3049.22|3041.52|3049.18|3041.48|3049.26|3041.56|3049.18|3041.48|7
1650363390000|2022-04-19 10:16:30|3049.26|3041.56|3049.37|3041.67|3049.37|3041.67|3049.2|3041.5|14
1650363400000|2022-04-19 10:16:40|3049.38|3041.68|3050.46|3042.76|3050.74|3043.04|3049.38|3041.68|27
1650363410000|2022-04-19 10:16:50|3050.43|3042.73|3050.24|3042.54|3050.7|3043|3050.21|3042.51|26
1650363420000|2022-04-19 10:17:00|3050.17|3042.47|3049.88|3042.18|3050.28|3042.58|3049.58|3041.88|25
1650363430000|2022-04-19 10:17:10|3049.87|3042.17|3049.62|3041.92|3049.96|3042.26|3049.61|3041.91|25
1650363440000|2022-04-19 10:17:20|3049.61|3041.91|3049.67|3041.97|3050.14|3042.44|3049.49|3041.79|36
1650363450000|2022-04-19 10:17:30|3049.64|3041.94|3049.01|3041.31|3049.67|3041.97|3049.01|3041.31|24
1650363460000|2022-04-19 10:17:40|3048.98|3041.28|3049.48|3041.78|3049.58|3041.88|3048.96|3041.26|24
1650363470000|2022-04-19 10:17:50|3049.36|3041.66|3049.35|3041.65|3049.44|3041.74|3049.28|3041.58|20
1650363480000|2022-04-19 10:18:00|3049.41|3041.71|3049.57|3041.87|3049.57|3041.87|3049.33|3041.63|21
1650363490000|2022-04-19 10:18:10|3049.82|3042.12|3050.6|3042.9|3050.71|3043.01|3049.82|3042.12|11
1650363500000|2022-04-19 10:18:20|3050.67|3042.97|3049.51|3041.81|3050.67|3042.97|3049.43|3041.73|24
1650363510000|2022-04-19 10:18:30|3049.36|3041.66|3049.91|3042.21|3050.02|3042.32|3049.36|3041.66|16
1650363520000|2022-04-19 10:18:40|3049.94|3042.24|3050.11|3042.41|3050.12|3042.42|3049.8|3042.1|29
1650363530000|2022-04-19 10:18:50|3050.12|3042.42|3049.24|3041.54|3050.12|3042.42|3049.24|3041.54|27
1650363540000|2022-04-19 10:19:00|3049.46|3041.76|3049.37|3041.67|3049.55|3041.85|3049.21|3041.51|29
1650363550000|2022-04-19 10:19:10|3049.32|3041.62|3048.99|3041.29|3049.32|3041.62|3048.99|3041.29|18
1650363560000|2022-04-19 10:19:20|3049.02|3041.32|3049.17|3041.47|3049.17|3041.47|3049.02|3041.32|6
1650363570000|2022-04-19 10:19:30|3049.13|3041.43|3049.38|3041.68|3049.58|3041.88|3049.13|3041.43|15
1650363580000|2022-04-19 10:19:40|3049.35|3041.65|3049.4|3041.7|3049.47|3041.77|3049.34|3041.64|17
1650363590000|2022-04-19 10:19:50|3049.38|3041.68|3049.37|3041.67|3049.4|3041.7|3049.31|3041.61|16
1650363600000|2022-04-19 10:20:00|3049.81|3042.11|3048.87|3041.17|3049.84|3042.14|3048.86|3041.16|24
1650363610000|2022-04-19 10:20:10|3048.89|3041.19|3049.48|3041.78|3049.57|3041.87|3048.89|3041.19|20
1650363620000|2022-04-19 10:20:20|3049.46|3041.76|3049.41|3041.71|3049.52|3041.82|3049.38|3041.68|22
1650363630000|2022-04-19 10:20:30|3049.39|3041.69|3049.19|3041.49|3049.53|3041.83|3049.16|3041.46|18
1650363640000|2022-04-19 10:20:40|3049.2|3041.5|3049.11|3041.41|3049.23|3041.53|3049.11|3041.41|11
1650363650000|2022-04-19 10:20:50|3049.2|3041.5|3048.96|3041.26|3049.28|3041.58|3048.75|3041.05|30
1650363660000|2022-04-19 10:21:00|3048.99|3041.29|3048.81|3041.11|3049.12|3041.42|3048.74|3041.04|33
1650363670000|2022-04-19 10:21:10|3049.11|3041.41|3048.99|3041.29|3049.12|3041.42|3048.67|3040.97|19
1650363680000|2022-04-19 10:21:20|3049.01|3041.31|3048.58|3040.88|3049.11|3041.41|3048.53|3040.83|23
1650363690000|2022-04-19 10:21:30|3048.23|3040.53|3048.77|3041.07|3048.84|3041.14|3048.1|3040.4|16
1650363700000|2022-04-19 10:21:40|3048.79|3041.09|3048.76|3041.06|3048.8|3041.1|3048.76|3041.06|4
1650363710000|2022-04-19 10:21:50|3048.72|3041.02|3048.68|3040.98|3048.73|3041.03|3048.66|3040.96|11
1650363720000|2022-04-19 10:22:00|3048.65|3040.95|3049.27|3041.57|3049.54|3041.84|3048.65|3040.95|16
1650363730000|2022-04-19 10:22:10|3049.26|3041.56|3049.09|3041.39|3049.29|3041.59|3049.04|3041.34|10
1650363740000|2022-04-19 10:22:20|3049.06|3041.36|3048.76|3041.06|3049.06|3041.36|3048.71|3041.01|17
1650363750000|2022-04-19 10:22:30|3048.77|3041.07|3048.82|3041.12|3048.95|3041.25|3048.56|3040.86|26
1650363760000|2022-04-19 10:22:40|3048.78|3041.08|3048.99|3041.29|3048.99|3041.29|3048.62|3040.92|16
1650363770000|2022-04-19 10:22:50|3048.95|3041.25|3048.93|3041.23|3049.04|3041.34|3048.86|3041.16|28
1650363780000|2022-04-19 10:23:00|3048.94|3041.24|3049.02|3041.32|3049.15|3041.45|3048.91|3041.21|12
1650363790000|2022-04-19 10:23:10|3049.21|3041.51|3049.16|3041.46|3049.31|3041.61|3048.92|3041.22|23
1650363800000|2022-04-19 10:23:20|3049.21|3041.51|3048.9|3041.2|3049.21|3041.51|3048.9|3041.2|15
1650363810000|2022-04-19 10:23:30|3049.11|3041.41|3048.89|3041.19|3049.11|3041.41|3048.89|3041.19|18
1650363820000|2022-04-19 10:23:40|3048.97|3041.27|3048.95|3041.25|3049.02|3041.32|3048.62|3040.92|15
1650363830000|2022-04-19 10:23:50|3048.81|3041.11|3048.95|3041.25|3048.95|3041.25|3048.24|3040.54|18
1650363840000|2022-04-19 10:24:00|3048.54|3040.84|3048.95|3041.25|3048.95|3041.25|3048.43|3040.73|19
1650363850000|2022-04-19 10:24:10|3048.85|3041.15|3048.89|3041.19|3048.95|3041.25|3048.67|3040.97|22
1650363860000|2022-04-19 10:24:20|3048.87|3041.17|3049.61|3041.91|3049.81|3042.11|3048.87|3041.17|25
1650363870000|2022-04-19 10:24:30|3049.32|3041.62|3049.29|3041.59|3049.71|3042.01|3049|3041.3|29
1650363880000|2022-04-19 10:24:40|3049.47|3041.77|3049.39|3041.69|3049.54|3041.84|3049.39|3041.69|15
1650363890000|2022-04-19 10:24:50|3049.4|3041.7|3049.43|3041.73|3049.6|3041.9|3049.4|3041.7|13
1650363900000|2022-04-19 10:25:00|3049.48|3041.78|3050.71|3043.01|3050.95|3043.25|3049.48|3041.78|33
1650363910000|2022-04-19 10:25:10|3050.55|3042.85|3050.76|3043.06|3051|3043.3|3050.55|3042.85|24
1650363920000|2022-04-19 10:25:20|3050.78|3043.08|3050.28|3042.58|3050.84|3043.14|3050.28|3042.58|16
1650363930000|2022-04-19 10:25:30|3050.35|3042.65|3050.14|3042.44|3050.35|3042.65|3049.64|3041.94|26
1650363940000|2022-04-19 10:25:40|3050|3042.3|3050.42|3042.72|3050.57|3042.87|3050|3042.3|16
1650363950000|2022-04-19 10:25:50|3050.52|3042.82|3050.39|3042.69|3050.52|3042.82|3050.39|3042.69|8
1650363960000|2022-04-19 10:26:00|3050.41|3042.71|3050.56|3042.86|3050.75|3043.05|3050.38|3042.68|14
1650363970000|2022-04-19 10:26:10|3050.57|3042.87|3051.28|3043.58|3051.44|3043.74|3050.57|3042.87|17
1650363980000|2022-04-19 10:26:20|3051.3|3043.6|3051.41|3043.71|3051.44|3043.74|3051.23|3043.53|17
1650363990000|2022-04-19 10:26:30|3051.42|3043.72|3051.4|3043.7|3051.58|3043.88|3051.33|3043.63|9
1650364000000|2022-04-19 10:26:40|3051.42|3043.72|3050.86|3043.16|3051.47|3043.77|3050.86|3043.16|36
1650364010000|2022-04-19 10:26:50|3050.73|3043.03|3052.07|3044.37|3052.15|3044.45|3050.67|3042.97|29
1650364020000|2022-04-19 10:27:00|3052.43|3044.73|3051.44|3043.74|3052.43|3044.73|3051.44|3043.74|30
1650364030000|2022-04-19 10:27:10|3051.39|3043.69|3051.75|3044.05|3051.98|3044.28|3051.36|3043.66|33
1650364040000|2022-04-19 10:27:20|3051.76|3044.06|3052.31|3044.61|3052.35|3044.65|3051.76|3044.06|14
1650364050000|2022-04-19 10:27:30|3052.4|3044.7|3052.21|3044.51|3052.4|3044.7|3052.07|3044.37|29
1650364060000|2022-04-19 10:27:40|3052.24|3044.54|3052.16|3044.46|3052.33|3044.63|3052.08|3044.38|15
1650364070000|2022-04-19 10:27:50|3052.15|3044.45|3052.55|3044.85|3052.6|3044.9|3052.15|3044.45|14
1650364080000|2022-04-19 10:28:00|3052.78|3045.08|3053.33|3045.63|3053.5|3045.8|3052.74|3045.04|30
1650364090000|2022-04-19 10:28:10|3053.37|3045.67|3053.93|3046.23|3053.93|3046.23|3053.36|3045.66|16
1650364100000|2022-04-19 10:28:20|3053.86|3046.16|3053.84|3046.14|3053.86|3046.16|3053.6|3045.9|18
1650364110000|2022-04-19 10:28:30|3053.79|3046.09|3053.9|3046.2|3053.91|3046.21|3053.79|3046.09|9
1650364120000|2022-04-19 10:28:40|3053.85|3046.15|3055.71|3048.01|3055.77|3048.07|3053.82|3046.12|23
1650364130000|2022-04-19 10:28:50|3055.78|3048.08|3056.88|3049.18|3056.88|3049.18|3055.57|3047.87|37
1650364140000|2022-04-19 10:29:00|3056.73|3049.03|3056.22|3048.52|3057.03|3049.33|3055.95|3048.25|34
1650364150000|2022-04-19 10:29:10|3055.99|3048.29|3056.21|3048.51|3056.58|3048.88|3055.67|3047.97|35
1650364160000|2022-04-19 10:29:20|3056.33|3048.63|3056.98|3049.28|3057.07|3049.37|3056.01|3048.31|35
1650364170000|2022-04-19 10:29:30|3056.9|3049.2|3056.52|3048.82|3056.92|3049.22|3056.22|3048.52|37
1650364180000|2022-04-19 10:29:40|3056.38|3048.68|3055.08|3047.38|3056.7|3049|3055.03|3047.33|32
1650364190000|2022-04-19 10:29:50|3055.06|3047.36|3053.95|3046.25|3055.06|3047.36|3053.95|3046.25|33
1650364200000|2022-04-19 10:30:00|3054.21|3046.51|3055.59|3047.89|3055.77|3048.07|3054.18|3046.48|33
1650364210000|2022-04-19 10:30:10|3055.45|3047.75|3055.85|3048.15|3055.86|3048.16|3055.15|3047.45|36
1650364220000|2022-04-19 10:30:20|3055.78|3048.08|3055.5|3047.8|3055.94|3048.24|3055.34|3047.64|32
1650364230000|2022-04-19 10:30:30|3055.73|3048.03|3055.88|3048.18|3055.88|3048.18|3055.32|3047.62|31
1650364240000|2022-04-19 10:30:40|3055.7|3048|3056.03|3048.33|3056.12|3048.42|3055.7|3048|27
1650364250000|2022-04-19 10:30:50|3056|3048.3|3055.99|3048.29|3056.06|3048.36|3055.86|3048.16|21
1650364260000|2022-04-19 10:31:00|3056|3048.3|3054.92|3047.22|3056.04|3048.34|3054.81|3047.11|32
1650364270000|2022-04-19 10:31:10|3054.91|3047.21|3054.53|3046.83|3054.92|3047.22|3054.27|3046.57|25
1650364280000|2022-04-19 10:31:20|3054.54|3046.84|3053.18|3045.48|3054.54|3046.84|3053.18|3045.48|28
1650364290000|2022-04-19 10:31:30|3053.42|3045.72|3053.43|3045.73|3053.48|3045.78|3052.98|3045.28|28
1650364300000|2022-04-19 10:31:40|3053.41|3045.71|3053.48|3045.78|3053.58|3045.88|3053.05|3045.35|37
1650364310000|2022-04-19 10:31:50|3053.42|3045.72|3053.29|3045.59|3053.45|3045.75|3053.27|3045.57|8
1650364320000|2022-04-19 10:32:00|3053.43|3045.73|3053.39|3045.69|3053.46|3045.76|3053.19|3045.49|16
1650364330000|2022-04-19 10:32:10|3053.36|3045.66|3053|3045.3|3053.4|3045.7|3052.99|3045.29|24
1650364340000|2022-04-19 10:32:20|3053.04|3045.34|3055.61|3047.91|3055.61|3047.91|3053.04|3045.34|26
1650364350000|2022-04-19 10:32:30|3055.52|3047.82|3055.61|3047.91|3055.99|3048.29|3055.13|3047.43|20
1650364360000|2022-04-19 10:32:40|3055.62|3047.92|3055.79|3048.09|3055.91|3048.21|3055.62|3047.92|23
1650364370000|2022-04-19 10:32:50|3055.8|3048.1|3056.7|3049|3056.73|3049.03|3055.65|3047.95|28
1650364380000|2022-04-19 10:33:00|3056.74|3049.04|3056.1|3048.4|3056.74|3049.04|3055.98|3048.28|27
1650364390000|2022-04-19 10:33:10|3056.13|3048.43|3055.98|3048.28|3056.51|3048.81|3055.32|3047.62|29
1650364400000|2022-04-19 10:33:20|3055.61|3047.91|3055.77|3048.07|3055.91|3048.21|3055.57|3047.87|33
1650364410000|2022-04-19 10:33:30|3055.76|3048.06|3055.7|3048|3055.78|3048.08|3055.51|3047.81|20
1650364420000|2022-04-19 10:33:40|3055.42|3047.72|3055.38|3047.68|3055.93|3048.23|3055.04|3047.34|29
1650364430000|2022-04-19 10:33:50|3055.51|3047.81|3055.66|3047.96|3055.68|3047.98|3054.87|3047.17|25
1650364440000|2022-04-19 10:34:00|3055.72|3048.02|3054.15|3046.45|3055.75|3048.05|3054.01|3046.31|36
1650364450000|2022-04-19 10:34:10|3054.13|3046.43|3054.15|3046.45|3054.18|3046.48|3053.74|3046.04|28
1650364460000|2022-04-19 10:34:20|3054.09|3046.39|3053.8|3046.1|3054.09|3046.39|3053.74|3046.04|18
1650364470000|2022-04-19 10:34:30|3053.75|3046.05|3053.84|3046.14|3053.84|3046.14|3053.75|3046.05|7
1650364480000|2022-04-19 10:34:40|3053.83|3046.13|3053.82|3046.12|3053.83|3046.13|3053.66|3045.96|13
1650364490000|2022-04-19 10:34:50|3053.81|3046.11|3053.38|3045.68|3053.81|3046.11|3053.29|3045.59|18
1650364500000|2022-04-19 10:35:00|3053.39|3045.69|3053.61|3045.91|3053.78|3046.08|3053.39|3045.69|14
1650364510000|2022-04-19 10:35:10|3053.62|3045.92|3053.61|3045.91|3053.62|3045.92|3053.53|3045.83|12
1650364520000|2022-04-19 10:35:20|3053.6|3045.9|3053.77|3046.07|3053.77|3046.07|3053.6|3045.9|12
1650364530000|2022-04-19 10:35:30|3053.76|3046.06|3053.55|3045.85|3053.77|3046.07|3053.54|3045.84|20
1650364540000|2022-04-19 10:35:40|3053.57|3045.87|3053.63|3045.93|3053.76|3046.06|3053.55|3045.85|22
1650364550000|2022-04-19 10:35:50|3053.59|3045.89|3053.53|3045.83|3053.84|3046.14|3053.43|3045.73|28
1650364560000|2022-04-19 10:36:00|3053.33|3045.63|3053.38|3045.68|3053.66|3045.96|3053.22|3045.52|22
1650364570000|2022-04-19 10:36:10|3053.41|3045.71|3053.63|3045.93|3053.66|3045.96|3053.21|3045.51|21
1650364580000|2022-04-19 10:36:20|3053.72|3046.02|3054.67|3046.97|3054.67|3046.97|3053.72|3046.02|24
1650364590000|2022-04-19 10:36:30|3054.69|3046.99|3054.23|3046.53|3054.69|3046.99|3054.21|3046.51|12
1650364600000|2022-04-19 10:36:40|3054.24|3046.54|3054.11|3046.41|3054.24|3046.54|3053.89|3046.19|24
1650364610000|2022-04-19 10:36:50|3054.17|3046.47|3054.19|3046.49|3054.24|3046.54|3054.17|3046.47|9
1650364620000|2022-04-19 10:37:00|3054.28|3046.58|3054.27|3046.57|3054.5|3046.8|3054.08|3046.38|29
1650364630000|2022-04-19 10:37:10|3054.12|3046.42|3054.19|3046.49|3054.48|3046.78|3054.12|3046.42|20
1650364640000|2022-04-19 10:37:20|3054.34|3046.64|3054.24|3046.54|3054.36|3046.66|3053.97|3046.27|21
1650364650000|2022-04-19 10:37:30|3053.99|3046.29|3054.41|3046.71|3054.44|3046.74|3053.97|3046.27|15
1650364660000|2022-04-19 10:37:40|3054.46|3046.76|3054.6|3046.9|3054.61|3046.91|3054.23|3046.53|11
1650364670000|2022-04-19 10:37:50|3054.61|3046.91|3053.59|3045.89|3054.69|3046.99|3053.59|3045.89|21
1650364680000|2022-04-19 10:38:00|3053.58|3045.88|3053.57|3045.87|3053.75|3046.05|3053.56|3045.86|24
1650364690000|2022-04-19 10:38:10|3053.58|3045.88|3053.54|3045.84|3053.63|3045.93|3053.52|3045.82|10
1650364700000|2022-04-19 10:38:20|3053.62|3045.92|3053.22|3045.52|3053.63|3045.93|3053.22|3045.52|16
1650364710000|2022-04-19 10:38:30|3053.21|3045.51|3053.05|3045.35|3053.52|3045.82|3052.79|3045.09|23
1650364720000|2022-04-19 10:38:40|3052.98|3045.28|3052.85|3045.15|3052.98|3045.28|3052.79|3045.09|24
1650364730000|2022-04-19 10:38:50|3052.75|3045.05|3052.3|3044.6|3053.19|3045.49|3052.3|3044.6|18
1650364740000|2022-04-19 10:39:00|3052.36|3044.66|3052.08|3044.38|3052.73|3045.03|3051.98|3044.28|18
1650364750000|2022-04-19 10:39:10|3052.62|3044.92|3052.08|3044.38|3052.64|3044.94|3052.08|3044.38|9
1650364760000|2022-04-19 10:39:20|3052.18|3044.48|3052.94|3045.24|3053.01|3045.31|3052.02|3044.32|23
1650364770000|2022-04-19 10:39:30|3052.91|3045.21|3053.13|3045.43|3053.13|3045.43|3052.5|3044.8|27
1650364780000|2022-04-19 10:39:40|3052.94|3045.24|3052.57|3044.87|3052.94|3045.24|3052.35|3044.65|18
1650364790000|2022-04-19 10:39:50|3052.52|3044.82|3052.91|3045.21|3052.91|3045.21|3052.38|3044.68|23
1650364800000|2022-04-19 10:40:00|3052.42|3044.72|3052.39|3044.69|3052.97|3045.27|3052.29|3044.59|25
1650364810000|2022-04-19 10:40:10|3052.41|3044.71|3052.46|3044.76|3052.46|3044.76|3052.31|3044.61|22
1650364820000|2022-04-19 10:40:20|3052.44|3044.74|3053.15|3045.45|3053.15|3045.45|3051.96|3044.26|26
1650364830000|2022-04-19 10:40:30|3053.09|3045.39|3052.87|3045.17|3053.18|3045.48|3052.86|3045.16|24
1650364840000|2022-04-19 10:40:40|3052.88|3045.18|3052.25|3044.55|3052.88|3045.18|3052.25|3044.55|23
1650364850000|2022-04-19 10:40:50|3052.52|3044.82|3052.27|3044.57|3052.62|3044.92|3052.26|3044.56|21
1650364860000|2022-04-19 10:41:00|3052.25|3044.55|3052.04|3044.34|3052.25|3044.55|3051.83|3044.13|25
1650364870000|2022-04-19 10:41:10|3051.92|3044.22|3052.05|3044.35|3052.09|3044.39|3051.86|3044.16|21
1650364880000|2022-04-19 10:41:20|3052|3044.3|3051.76|3044.06|3052.05|3044.35|3051.6|3043.9|21
1650364890000|2022-04-19 10:41:30|3051.62|3043.92|3051.63|3043.93|3051.64|3043.94|3050.97|3043.27|22
1650364900000|2022-04-19 10:41:40|3051.62|3043.92|3051.53|3043.83|3051.65|3043.95|3051.38|3043.68|12
1650364910000|2022-04-19 10:41:50|3051.38|3043.68|3052.35|3044.65|3052.35|3044.65|3051.28|3043.58|34
1650364920000|2022-04-19 10:42:00|3052.33|3044.63|3052.23|3044.53|3052.33|3044.63|3051.87|3044.17|31
1650364930000|2022-04-19 10:42:10|3052.13|3044.43|3051.76|3044.06|3052.19|3044.49|3051.6|3043.9|26
1650364940000|2022-04-19 10:42:20|3052.15|3044.45|3052.13|3044.43|3052.69|3044.99|3051.92|3044.22|30
1650364950000|2022-04-19 10:42:30|3052.12|3044.42|3052.87|3045.17|3053.08|3045.38|3052.11|3044.41|25
1650364960000|2022-04-19 10:42:40|3052.81|3045.11|3052.45|3044.75|3052.81|3045.11|3052.35|3044.65|27
1650364970000|2022-04-19 10:42:50|3052.46|3044.76|3052.56|3044.86|3052.79|3045.09|3052.45|3044.75|19
1650364980000|2022-04-19 10:43:00|3052.64|3044.94|3052.73|3045.03|3052.88|3045.18|3052.45|3044.75|22
1650364990000|2022-04-19 10:43:10|3052.77|3045.07|3052.57|3044.87|3052.77|3045.07|3052.57|3044.87|5
1650365000000|2022-04-19 10:43:20|3052.55|3044.85|3053.19|3045.49|3053.7|3046|3052.4|3044.7|25
1650365010000|2022-04-19 10:43:30|3053.2|3045.5|3053.38|3045.68|3053.44|3045.74|3053.2|3045.5|16
1650365020000|2022-04-19 10:43:40|3053.36|3045.66|3053.95|3046.25|3053.96|3046.26|3053.34|3045.64|16
1650365030000|2022-04-19 10:43:50|3053.94|3046.24|3054.88|3047.18|3054.89|3047.19|3053.79|3046.09|26
1650365040000|2022-04-19 10:44:00|3054.92|3047.22|3055.6|3047.9|3055.77|3048.07|3054.92|3047.22|31
1650365050000|2022-04-19 10:44:10|3055.77|3048.07|3056.48|3048.78|3056.49|3048.79|3055.22|3047.52|23
1650365060000|2022-04-19 10:44:20|3056.45|3048.75|3055.48|3047.78|3056.47|3048.77|3055.17|3047.47|28
1650365070000|2022-04-19 10:44:30|3055.22|3047.52|3055.36|3047.66|3055.49|3047.79|3055.19|3047.49|28
1650365080000|2022-04-19 10:44:40|3055.37|3047.67|3055.06|3047.36|3055.41|3047.71|3054.51|3046.81|30
1650365090000|2022-04-19 10:44:50|3055.07|3047.37|3054.74|3047.04|3055.3|3047.6|3054.51|3046.81|29
1650365100000|2022-04-19 10:45:00|3054.69|3046.99|3053.18|3045.48|3055.28|3047.58|3053.17|3045.47|33
1650365110000|2022-04-19 10:45:10|3053.32|3045.62|3053.74|3046.04|3054.04|3046.34|3053.22|3045.52|34
1650365120000|2022-04-19 10:45:20|3053.72|3046.02|3053.52|3045.82|3053.72|3046.02|3053.34|3045.64|13
1650365130000|2022-04-19 10:45:30|3053.48|3045.78|3052.7|3045|3053.68|3045.98|3052.7|3045|21
1650365140000|2022-04-19 10:45:40|3052.69|3044.99|3052.75|3045.05|3053.22|3045.52|3052.59|3044.89|28
1650365150000|2022-04-19 10:45:50|3052.74|3045.04|3052.57|3044.87|3052.8|3045.1|3052.57|3044.87|14
1650365160000|2022-04-19 10:46:00|3053.12|3045.42|3052.49|3044.79|3053.12|3045.42|3052.32|3044.62|15
1650365170000|2022-04-19 10:46:10|3053.19|3045.49|3052.59|3044.89|3053.32|3045.62|3052.34|3044.64|20
1650365180000|2022-04-19 10:46:20|3052.6|3044.9|3052.79|3045.09|3053.2|3045.5|3052.6|3044.9|10
1650365190000|2022-04-19 10:46:30|3053.22|3045.52|3052.7|3045|3053.28|3045.58|3052.7|3045|23
1650365200000|2022-04-19 10:46:40|3052.69|3044.99|3052.77|3045.07|3052.87|3045.17|3052.67|3044.97|12
1650365210000|2022-04-19 10:46:50|3052.82|3045.12|3052.82|3045.12|3052.9|3045.2|3052.77|3045.07|9
1650365220000|2022-04-19 10:47:00|3052.85|3045.15|3053.48|3045.78|3053.77|3046.07|3052.85|3045.15|22
1650365230000|2022-04-19 10:47:10|3053.47|3045.77|3052.79|3045.09|3053.62|3045.92|3052.79|3045.09|13
1650365240000|2022-04-19 10:47:20|3052.83|3045.13|3052.97|3045.27|3052.97|3045.27|3052.65|3044.95|7
1650365250000|2022-04-19 10:47:30|3052.98|3045.28|3052.05|3044.35|3052.98|3045.28|3052.04|3044.34|26
1650365260000|2022-04-19 10:47:40|3052|3044.3|3052.18|3044.48|3052.28|3044.58|3052|3044.3|25
1650365270000|2022-04-19 10:47:50|3052.2|3044.5|3053.37|3045.67|3053.37|3045.67|3052.05|3044.35|34
1650365280000|2022-04-19 10:48:00|3053.2|3045.5|3053.37|3045.67|3053.44|3045.74|3053.2|3045.5|13
1650365290000|2022-04-19 10:48:10|3053.42|3045.72|3052.88|3045.18|3053.42|3045.72|3052.84|3045.14|15
1650365300000|2022-04-19 10:48:20|3052.89|3045.19|3052.89|3045.19|3052.89|3045.19|3052.89|3045.19|1
1650365310000|2022-04-19 10:48:30|3052.88|3045.18|3052.77|3045.07|3052.89|3045.19|3052.77|3045.07|11
1650365320000|2022-04-19 10:48:40|3052.8|3045.1|3052.8|3045.1|3052.82|3045.12|3052.79|3045.09|6
1650365330000|2022-04-19 10:48:50|3052.78|3045.08|3052.81|3045.11|3053.33|3045.63|3052.76|3045.06|10
1650365340000|2022-04-19 10:49:00|3052.77|3045.07|3052.79|3045.09|3052.81|3045.11|3052.71|3045.01|10
1650365350000|2022-04-19 10:49:10|3053.43|3045.73|3052.34|3044.64|3053.43|3045.73|3052.34|3044.64|20
1650365360000|2022-04-19 10:49:20|3053.13|3045.43|3051.78|3044.08|3053.13|3045.43|3051.72|3044.02|26
1650365370000|2022-04-19 10:49:30|3051.65|3043.95|3051.55|3043.85|3052.12|3044.42|3051.55|3043.85|11
1650365380000|2022-04-19 10:49:40|3051.62|3043.92|3051.66|3043.96|3051.66|3043.96|3051.57|3043.87|15
1650365390000|2022-04-19 10:49:50|3051.61|3043.91|3051.62|3043.92|3051.67|3043.97|3051.61|3043.91|6
1650365400000|2022-04-19 10:50:00|3051.63|3043.93|3051.78|3044.08|3051.78|3044.08|3051.48|3043.78|22
1650365410000|2022-04-19 10:50:10|3051.7|3044|3051.49|3043.79|3051.78|3044.08|3051.44|3043.74|15
1650365420000|2022-04-19 10:50:20|3051.67|3043.97|3051.5|3043.8|3051.69|3043.99|3051.46|3043.76|8
1650365430000|2022-04-19 10:50:30|3051.67|3043.97|3051.61|3043.91|3051.78|3044.08|3051.43|3043.73|12
1650365440000|2022-04-19 10:50:40|3051.49|3043.79|3051.52|3043.82|3051.78|3044.08|3050.83|3043.13|28
1650365450000|2022-04-19 10:50:50|3050.89|3043.19|3051.04|3043.34|3051.78|3044.08|3050.89|3043.19|18
1650365460000|2022-04-19 10:51:00|3051.05|3043.35|3052.47|3044.77|3052.82|3045.12|3051.05|3043.35|30
1650365470000|2022-04-19 10:51:10|3052.45|3044.75|3052.65|3044.95|3052.9|3045.2|3052.23|3044.53|32
1650365480000|2022-04-19 10:51:20|3052.66|3044.96|3052.53|3044.83|3052.67|3044.97|3052.36|3044.66|23
1650365490000|2022-04-19 10:51:30|3052.63|3044.93|3051.68|3043.98|3052.63|3044.93|3051.62|3043.92|31
1650365500000|2022-04-19 10:51:40|3051.67|3043.97|3051.39|3043.69|3051.79|3044.09|3051.07|3043.37|35
1650365510000|2022-04-19 10:51:50|3051.28|3043.58|3051.31|3043.61|3051.47|3043.77|3051.02|3043.32|10
1650365520000|2022-04-19 10:52:00|3051.23|3043.53|3051.77|3044.07|3052.04|3044.34|3051.23|3043.53|17
1650365530000|2022-04-19 10:52:10|3051.78|3044.08|3051.9|3044.2|3052.08|3044.38|3051.76|3044.06|21
1650365540000|2022-04-19 10:52:20|3051.91|3044.21|3051.85|3044.15|3051.97|3044.27|3051.85|3044.15|18
1650365550000|2022-04-19 10:52:30|3051.83|3044.13|3051.69|3043.99|3051.83|3044.13|3051.55|3043.85|20
1650365560000|2022-04-19 10:52:40|3051.83|3044.13|3052.04|3044.34|3052.05|3044.35|3051.83|3044.13|18
1650365570000|2022-04-19 10:52:50|3051.99|3044.29|3051.06|3043.36|3051.99|3044.29|3051.05|3043.35|20
1650365580000|2022-04-19 10:53:00|3051.1|3043.4|3051.06|3043.36|3051.1|3043.4|3051.06|3043.36|6
1650365590000|2022-04-19 10:53:10|3051.07|3043.37|3051.35|3043.65|3051.42|3043.72|3050.92|3043.22|15
1650365600000|2022-04-19 10:53:20|3051.36|3043.66|3051.46|3043.76|3051.46|3043.76|3051.36|3043.66|13
1650365610000|2022-04-19 10:53:30|3051.47|3043.77|3051.38|3043.68|3051.47|3043.77|3051.38|3043.68|6
1650365620000|2022-04-19 10:53:40|3051.37|3043.67|3051.38|3043.68|3051.39|3043.69|3051.36|3043.66|4
1650365630000|2022-04-19 10:53:50|3051.39|3043.69|3052.17|3044.47|3052.17|3044.47|3051.34|3043.64|21
1650365640000|2022-04-19 10:54:00|3052.16|3044.46|3052.1|3044.4|3052.18|3044.48|3052.02|3044.32|18
1650365650000|2022-04-19 10:54:10|3052.15|3044.45|3052.84|3045.14|3053.12|3045.42|3052.15|3044.45|25
1650365660000|2022-04-19 10:54:20|3052.86|3045.16|3052.8|3045.1|3053.08|3045.38|3052.8|3045.1|26
1650365670000|2022-04-19 10:54:30|3052.94|3045.24|3052.49|3044.79|3052.98|3045.28|3052.44|3044.74|18
1650365680000|2022-04-19 10:54:40|3052.51|3044.81|3052.96|3045.26|3053.01|3045.31|3052.22|3044.52|30
1650365690000|2022-04-19 10:54:50|3052.95|3045.25|3053.37|3045.67|3053.83|3046.13|3052.83|3045.13|30
1650365700000|2022-04-19 10:55:00|3053.34|3045.64|3052.52|3044.82|3053.82|3046.12|3052.31|3044.61|30
1650365710000|2022-04-19 10:55:10|3052.63|3044.93|3053.25|3045.55|3053.27|3045.57|3052.63|3044.93|36
1650365720000|2022-04-19 10:55:20|3053.29|3045.59|3053.51|3045.81|3053.51|3045.81|3053|3045.3|31
1650365730000|2022-04-19 10:55:30|3053.47|3045.77|3054.51|3046.81|3054.61|3046.91|3053.43|3045.73|24
1650365740000|2022-04-19 10:55:40|3054.1|3046.4|3053.91|3046.21|3054.32|3046.62|3053.91|3046.21|24
1650365750000|2022-04-19 10:55:50|3053.93|3046.23|3053.92|3046.22|3053.93|3046.23|3053.5|3045.8|10
1650365760000|2022-04-19 10:56:00|3054.16|3046.46|3054.42|3046.72|3055.35|3047.65|3053.94|3046.24|30
1650365770000|2022-04-19 10:56:10|3054.39|3046.69|3054.76|3047.06|3054.86|3047.16|3053.89|3046.19|25
1650365780000|2022-04-19 10:56:20|3054.63|3046.93|3054.57|3046.87|3055.19|3047.49|3054.34|3046.64|29
1650365790000|2022-04-19 10:56:30|3054.63|3046.93|3054.93|3047.23|3054.93|3047.23|3054.55|3046.85|19
1650365800000|2022-04-19 10:56:40|3054.77|3047.07|3055.53|3047.83|3055.85|3048.15|3054.77|3047.07|25
1650365810000|2022-04-19 10:56:50|3055.49|3047.79|3055.53|3047.83|3056.26|3048.56|3055.45|3047.75|25
1650365820000|2022-04-19 10:57:00|3055.52|3047.82|3056.22|3048.52|3056.25|3048.55|3055.52|3047.82|24
1650365830000|2022-04-19 10:57:10|3056.27|3048.57|3057.06|3049.36|3057.26|3049.56|3056.16|3048.46|28
1650365840000|2022-04-19 10:57:20|3057|3049.3|3056.88|3049.18|3057.18|3049.48|3056.73|3049.03|22
1650365850000|2022-04-19 10:57:30|3056.98|3049.28|3057.06|3049.36|3057.28|3049.58|3056.92|3049.22|29
1650365860000|2022-04-19 10:57:40|3057.05|3049.35|3057.37|3049.67|3057.47|3049.77|3056.52|3048.82|29
1650365870000|2022-04-19 10:57:50|3057.42|3049.72|3058.53|3050.83|3058.74|3051.04|3057.39|3049.69|31
1650365880000|2022-04-19 10:58:00|3058.66|3050.96|3058.63|3050.93|3058.74|3051.04|3057.52|3049.82|33
1650365890000|2022-04-19 10:58:10|3058.52|3050.82|3058.64|3050.94|3058.76|3051.06|3058.03|3050.33|30
1650365900000|2022-04-19 10:58:20|3058.6|3050.9|3058.28|3050.58|3058.6|3050.9|3058.15|3050.45|23
1650365910000|2022-04-19 10:58:30|3058.26|3050.56|3057.87|3050.17|3058.3|3050.6|3057.86|3050.16|16
1650365920000|2022-04-19 10:58:40|3057.92|3050.22|3058.23|3050.53|3058.31|3050.61|3057.9|3050.2|18
1650365930000|2022-04-19 10:58:50|3058.28|3050.58|3058.88|3051.18|3058.88|3051.18|3058.19|3050.49|21
1650365940000|2022-04-19 10:59:00|3058.91|3051.21|3059.62|3051.92|3059.64|3051.94|3058.73|3051.03|30
1650365950000|2022-04-19 10:59:10|3059.56|3051.86|3059.44|3051.74|3059.81|3052.11|3059.42|3051.72|29
1650365960000|2022-04-19 10:59:20|3059.46|3051.76|3059.54|3051.84|3059.7|3052|3059.44|3051.74|21
1650365970000|2022-04-19 10:59:30|3059.59|3051.89|3058.99|3051.29|3059.71|3052.01|3058.99|3051.29|33
1650365980000|2022-04-19 10:59:40|3059.11|3051.41|3058.82|3051.12|3059.69|3051.99|3058.74|3051.04|28
1650365990000|2022-04-19 10:59:50|3058.56|3050.86|3058.28|3050.58|3058.9|3051.2|3057.43|3049.73|36
1650366000000|2022-04-19 11:00:00|3058.26|3050.56|3058.94|3051.24|3059.6|3051.9|3057.79|3050.09|40
1650366010000|2022-04-19 11:00:10|3059.41|3051.71|3058.92|3051.22|3059.41|3051.71|3058.33|3050.63|31
1650366020000|2022-04-19 11:00:20|3059.11|3051.41|3058.22|3050.52|3059.22|3051.52|3058.1|3050.4|30
1650366030000|2022-04-19 11:00:30|3058.24|3050.54|3058.3|3050.6|3058.38|3050.68|3057.97|3050.27|31
1650366040000|2022-04-19 11:00:40|3058.27|3050.57|3058.58|3050.88|3058.79|3051.09|3058.27|3050.57|26
1650366050000|2022-04-19 11:00:50|3058.66|3050.96|3059.23|3051.53|3059.51|3051.81|3058.58|3050.88|33
1650366060000|2022-04-19 11:01:00|3059.22|3051.52|3059.38|3051.68|3059.38|3051.68|3058.88|3051.18|23
1650366070000|2022-04-19 11:01:10|3059.46|3051.76|3059.64|3051.94|3059.72|3052.02|3059.45|3051.75|27
1650366080000|2022-04-19 11:01:20|3059.77|3052.07|3059.97|3052.27|3060.06|3052.36|3059.75|3052.05|19
1650366090000|2022-04-19 11:01:30|3060.02|3052.32|3059.91|3052.21|3060.02|3052.32|3059.75|3052.05|14
1650366100000|2022-04-19 11:01:40|3059.94|3052.24|3060|3052.3|3060|3052.3|3059.89|3052.19|12
1650366110000|2022-04-19 11:01:50|3060.05|3052.35|3059.57|3051.87|3060.05|3052.35|3059.33|3051.63|22
1650366120000|2022-04-19 11:02:00|3060.03|3052.33|3059.63|3051.93|3060.03|3052.33|3059.61|3051.91|17
1650366130000|2022-04-19 11:02:10|3059.61|3051.91|3059.71|3052.01|3060.03|3052.33|3059.61|3051.91|14
1650366140000|2022-04-19 11:02:20|3059.96|3052.26|3059.67|3051.97|3059.96|3052.26|3059.67|3051.97|11
1650366150000|2022-04-19 11:02:30|3059.96|3052.26|3060.03|3052.33|3060.03|3052.33|3059.3|3051.6|7
1650366160000|2022-04-19 11:02:40|3059.98|3052.28|3058.66|3050.96|3059.99|3052.29|3058.54|3050.84|21
1650366170000|2022-04-19 11:02:50|3058.64|3050.94|3058.67|3050.97|3059.57|3051.87|3058.61|3050.91|14
1650366180000|2022-04-19 11:03:00|3058.68|3050.98|3058.7|3051|3059.59|3051.89|3058.61|3050.91|24
1650366190000|2022-04-19 11:03:10|3058.71|3051.01|3057.17|3049.47|3058.86|3051.16|3057.17|3049.47|28
1650366200000|2022-04-19 11:03:20|3057.18|3049.48|3056.81|3049.11|3057.37|3049.67|3056.78|3049.08|32
1650366210000|2022-04-19 11:03:30|3057.05|3049.35|3056.92|3049.22|3057.28|3049.58|3056.76|3049.06|16
1650366220000|2022-04-19 11:03:40|3057.2|3049.5|3056.74|3049.04|3057.2|3049.5|3056.04|3048.34|26
1650366230000|2022-04-19 11:03:50|3056.36|3048.66|3056.25|3048.55|3056.74|3049.04|3055.72|3048.02|27
1650366240000|2022-04-19 11:04:00|3056.43|3048.73|3056.23|3048.53|3056.43|3048.73|3055.91|3048.21|27
1650366250000|2022-04-19 11:04:10|3056.26|3048.56|3056.25|3048.55|3056.32|3048.62|3056.08|3048.38|18
1650366260000|2022-04-19 11:04:20|3056.28|3048.58|3057.99|3050.29|3058.06|3050.36|3056.26|3048.56|38
1650366270000|2022-04-19 11:04:30|3058.06|3050.36|3057.3|3049.6|3058.06|3050.36|3056.72|3049.02|31
1650366280000|2022-04-19 11:04:40|3057.24|3049.54|3056.91|3049.21|3057.33|3049.63|3056.91|3049.21|10
1650366290000|2022-04-19 11:04:50|3057.23|3049.53|3056.91|3049.21|3057.38|3049.68|3056.54|3048.84|16
1650366300000|2022-04-19 11:05:00|3056.65|3048.95|3056.33|3048.63|3056.69|3048.99|3056.26|3048.56|28
1650366310000|2022-04-19 11:05:10|3056.14|3048.44|3055.98|3048.28|3056.46|3048.76|3055.79|3048.09|28
1650366320000|2022-04-19 11:05:20|3055.8|3048.1|3055.75|3048.05|3056.12|3048.42|3055.43|3047.73|18
1650366330000|2022-04-19 11:05:30|3055.8|3048.1|3055.4|3047.7|3056.12|3048.42|3054.8|3047.1|27
1650366340000|2022-04-19 11:05:40|3054.65|3046.95|3054.87|3047.17|3055.88|3048.18|3054.65|3046.95|27
1650366350000|2022-04-19 11:05:50|3055.51|3047.81|3055.41|3047.71|3056.12|3048.42|3054.87|3047.17|16
1650366360000|2022-04-19 11:06:00|3055.43|3047.73|3055.84|3048.14|3055.87|3048.17|3055.02|3047.32|26
1650366370000|2022-04-19 11:06:10|3055.73|3048.03|3056.35|3048.65|3056.68|3048.98|3055.73|3048.03|38
1650366380000|2022-04-19 11:06:20|3056.3|3048.6|3056.38|3048.68|3056.43|3048.73|3056.25|3048.55|25
1650366390000|2022-04-19 11:06:30|3056.25|3048.55|3056.92|3049.22|3056.92|3049.22|3056.25|3048.55|16
1650366400000|2022-04-19 11:06:40|3056.36|3048.66|3057.15|3049.45|3057.56|3049.86|3056.36|3048.66|26
1650366410000|2022-04-19 11:06:50|3057.29|3049.59|3056.94|3049.24|3057.29|3049.59|3056.58|3048.88|18
1650366420000|2022-04-19 11:07:00|3057.02|3049.32|3057.05|3049.35|3057.5|3049.8|3056.95|3049.25|17
1650366430000|2022-04-19 11:07:10|3056.95|3049.25|3056.95|3049.25|3057.3|3049.6|3056.86|3049.16|23
1650366440000|2022-04-19 11:07:20|3057.13|3049.43|3057.03|3049.33|3057.78|3050.08|3057|3049.3|30
1650366450000|2022-04-19 11:07:30|3057.02|3049.32|3057.16|3049.46|3057.29|3049.59|3056.91|3049.21|26
1650366460000|2022-04-19 11:07:40|3057.18|3049.48|3057.06|3049.36|3057.24|3049.54|3056.95|3049.25|25
1650366470000|2022-04-19 11:07:50|3057.08|3049.38|3056.98|3049.28|3057.11|3049.41|3056.92|3049.22|27
1650366480000|2022-04-19 11:08:00|3057.01|3049.31|3056.97|3049.27|3057.12|3049.42|3056.91|3049.21|15
1650366490000|2022-04-19 11:08:10|3056.91|3049.21|3056.51|3048.81|3056.98|3049.28|3056.16|3048.46|24
1650366500000|2022-04-19 11:08:20|3056.43|3048.73|3057.06|3049.36|3057.24|3049.54|3056.25|3048.55|24
1650366510000|2022-04-19 11:08:30|3057.12|3049.42|3057.01|3049.31|3057.12|3049.42|3056.71|3049.01|25
1650366520000|2022-04-19 11:08:40|3056.97|3049.27|3056.89|3049.19|3057.13|3049.43|3056.88|3049.18|20
1650366530000|2022-04-19 11:08:50|3056.93|3049.23|3057.26|3049.56|3057.28|3049.58|3056.87|3049.17|13
1650366540000|2022-04-19 11:09:00|3057.27|3049.57|3057.27|3049.57|3058.09|3050.39|3057.19|3049.49|25
1650366550000|2022-04-19 11:09:10|3057.48|3049.78|3057.04|3049.34|3057.48|3049.78|3056.47|3048.77|36
1650366560000|2022-04-19 11:09:20|3056.86|3049.16|3056.83|3049.13|3057.25|3049.55|3056.83|3049.13|30
1650366570000|2022-04-19 11:09:30|3056.78|3049.08|3056.87|3049.17|3056.87|3049.17|3056.43|3048.73|29
1650366580000|2022-04-19 11:09:40|3056.8|3049.1|3056.82|3049.12|3056.87|3049.17|3056.72|3049.02|22
1650366590000|2022-04-19 11:09:50|3056.78|3049.08|3057.02|3049.32|3058.08|3050.38|3056.76|3049.06|30
1650366600000|2022-04-19 11:10:00|3057.01|3049.31|3056.82|3049.12|3057.05|3049.35|3056.6|3048.9|26
1650366610000|2022-04-19 11:10:10|3056.32|3048.62|3056.58|3048.88|3056.82|3049.12|3056.32|3048.62|25
1650366620000|2022-04-19 11:10:20|3056.6|3048.9|3055.74|3048.04|3056.74|3049.04|3055.72|3048.02|20
1650366630000|2022-04-19 11:10:30|3055.82|3048.12|3055.76|3048.06|3055.82|3048.12|3055.66|3047.96|30
1650366640000|2022-04-19 11:10:40|3055.68|3047.98|3055.81|3048.11|3055.82|3048.12|3055.57|3047.87|28
1650366650000|2022-04-19 11:10:50|3055.69|3047.99|3055.31|3047.61|3055.69|3047.99|3054.88|3047.18|24
1650366660000|2022-04-19 11:11:00|3055.38|3047.68|3054.96|3047.26|3055.38|3047.68|3054.91|3047.21|12
1650366670000|2022-04-19 11:11:10|3055.28|3047.58|3054.88|3047.18|3055.35|3047.65|3054.88|3047.18|19
1650366680000|2022-04-19 11:11:20|3055.49|3047.79|3054.56|3046.86|3055.49|3047.79|3054.31|3046.61|34
1650366690000|2022-04-19 11:11:30|3054.58|3046.88|3054.86|3047.16|3054.88|3047.18|3054.36|3046.66|20
1650366700000|2022-04-19 11:11:40|3054.7|3047|3054.86|3047.16|3054.86|3047.16|3054.24|3046.54|19
1650366710000|2022-04-19 11:11:50|3054.67|3046.97|3054.46|3046.76|3054.86|3047.16|3054.09|3046.39|14
1650366720000|2022-04-19 11:12:00|3054.42|3046.72|3054.51|3046.81|3054.51|3046.81|3054.22|3046.52|16
1650366730000|2022-04-19 11:12:10|3054.57|3046.87|3054.43|3046.73|3054.61|3046.91|3054.15|3046.45|22
1650366740000|2022-04-19 11:12:20|3054.26|3046.56|3054.35|3046.65|3054.48|3046.78|3054.26|3046.56|7
1650366750000|2022-04-19 11:12:30|3053.89|3046.19|3054.57|3046.87|3054.68|3046.98|3053.89|3046.19|25
1650366760000|2022-04-19 11:12:40|3054.27|3046.57|3054.34|3046.64|3054.39|3046.69|3054.25|3046.55|14
1650366770000|2022-04-19 11:12:50|3054.31|3046.61|3054.53|3046.83|3054.65|3046.95|3054.24|3046.54|20
1650366780000|2022-04-19 11:13:00|3054.54|3046.84|3054.52|3046.82|3054.54|3046.84|3054.45|3046.75|12
1650366790000|2022-04-19 11:13:10|3054.53|3046.83|3054.48|3046.78|3054.53|3046.83|3054.44|3046.74|14
1650366800000|2022-04-19 11:13:20|3054.43|3046.73|3054.43|3046.73|3054.48|3046.78|3054.43|3046.73|13
1650366810000|2022-04-19 11:13:30|3054.48|3046.78|3055.58|3047.88|3055.58|3047.88|3054.48|3046.78|28
1650366820000|2022-04-19 11:13:40|3055.59|3047.89|3055.62|3047.92|3055.7|3048|3055.45|3047.75|18
1650366830000|2022-04-19 11:13:50|3055.4|3047.7|3055.61|3047.91|3055.75|3048.05|3055.4|3047.7|16
1650366840000|2022-04-19 11:14:00|3055.59|3047.89|3055.4|3047.7|3055.65|3047.95|3055.13|3047.43|11
1650366850000|2022-04-19 11:14:10|3055.58|3047.88|3055.5|3047.8|3055.78|3048.08|3055.03|3047.33|11
1650366860000|2022-04-19 11:14:20|3054.85|3047.15|3054.92|3047.22|3055.07|3047.37|3054.85|3047.15|18
1650366870000|2022-04-19 11:14:30|3054.94|3047.24|3055.7|3048|3055.78|3048.08|3054.9|3047.2|13
1650366880000|2022-04-19 11:14:40|3055.71|3048.01|3055.46|3047.76|3055.72|3048.02|3055.43|3047.73|15
1650366890000|2022-04-19 11:14:50|3055.59|3047.89|3055.35|3047.65|3055.71|3048.01|3055.32|3047.62|25
1650366900000|2022-04-19 11:15:00|3055.36|3047.66|3056.26|3048.56|3056.59|3048.89|3055.3|3047.6|29
1650366910000|2022-04-19 11:15:10|3056.33|3048.63|3055.79|3048.09|3056.33|3048.63|3055.63|3047.93|25
1650366920000|2022-04-19 11:15:20|3055.8|3048.1|3055.63|3047.93|3056.34|3048.64|3055.63|3047.93|21
1650366930000|2022-04-19 11:15:30|3056.1|3048.4|3056.52|3048.82|3056.52|3048.82|3055.26|3047.56|12
1650366940000|2022-04-19 11:15:40|3056.44|3048.74|3056.26|3048.56|3056.95|3049.25|3055.9|3048.2|33
1650366950000|2022-04-19 11:15:50|3056.27|3048.57|3056.01|3048.31|3056.29|3048.59|3055.79|3048.09|27
1650366960000|2022-04-19 11:16:00|3055.96|3048.26|3056.08|3048.38|3056.12|3048.42|3055.73|3048.03|23
1650366970000|2022-04-19 11:16:10|3055.87|3048.17|3056.2|3048.5|3056.2|3048.5|3055.73|3048.03|23
1650366980000|2022-04-19 11:16:20|3056.09|3048.39|3055.24|3047.54|3056.09|3048.39|3055.23|3047.53|25
1650367000000|2022-04-19 11:16:40|3055.35|3047.65|3055.41|3047.71|3055.41|3047.71|3055.31|3047.61|9
1650367010000|2022-04-19 11:16:50|3055.33|3047.63|3055.67|3047.97|3055.84|3048.14|3055.32|3047.62|19
1650367020000|2022-04-19 11:17:00|3055.71|3048.01|3055.82|3048.12|3055.93|3048.23|3055.71|3048.01|18
1650367030000|2022-04-19 11:17:10|3055.87|3048.17|3056.09|3048.39|3056.09|3048.39|3055.87|3048.17|9
1650367040000|2022-04-19 11:17:20|3056.11|3048.41|3056.37|3048.67|3056.88|3049.18|3056.11|3048.41|16
1650367050000|2022-04-19 11:17:30|3056.54|3048.84|3056.82|3049.12|3056.82|3049.12|3056.35|3048.65|22
1650367060000|2022-04-19 11:17:40|3056.85|3049.15|3056.83|3049.13|3056.86|3049.16|3056.79|3049.09|17
1650367070000|2022-04-19 11:17:50|3056.81|3049.11|3056.83|3049.13|3056.86|3049.16|3056.79|3049.09|12
1650367080000|2022-04-19 11:18:00|3056.79|3049.09|3056.44|3048.74|3056.83|3049.13|3056.42|3048.72|23
1650367090000|2022-04-19 11:18:10|3056.56|3048.86|3056.54|3048.84|3056.7|3049|3056.27|3048.57|18
1650367100000|2022-04-19 11:18:20|3056.51|3048.81|3057.03|3049.33|3057.05|3049.35|3056.51|3048.81|14
1650367110000|2022-04-19 11:18:30|3057.05|3049.35|3057.19|3049.49|3057.19|3049.49|3057.04|3049.34|13
1650367120000|2022-04-19 11:18:40|3057.14|3049.44|3057.48|3049.78|3057.48|3049.78|3057.1|3049.4|12
1650367130000|2022-04-19 11:18:50|3057.46|3049.76|3057.52|3049.82|3057.65|3049.95|3057.34|3049.64|19
1650367140000|2022-04-19 11:19:00|3057.65|3049.95|3059.2|3051.5|3059.32|3051.62|3057.58|3049.88|22
1650367150000|2022-04-19 11:19:10|3059.26|3051.56|3058.75|3051.05|3059.35|3051.65|3058.61|3050.91|22
1650367160000|2022-04-19 11:19:20|3058.73|3051.03|3058.73|3051.03|3058.92|3051.22|3058.62|3050.92|12
1650367170000|2022-04-19 11:19:30|3058.97|3051.27|3058.81|3051.11|3058.98|3051.28|3058.74|3051.04|6
1650367180000|2022-04-19 11:19:40|3058.97|3051.27|3059.03|3051.33|3059.08|3051.38|3058.8|3051.1|8
1650367190000|2022-04-19 11:19:50|3059.06|3051.36|3058.92|3051.22|3059.06|3051.36|3058.75|3051.05|10
1650367200000|2022-04-19 11:20:00|3058.91|3051.21|3059.34|3051.64|3059.63|3051.93|3058.9|3051.2|33
1650367210000|2022-04-19 11:20:10|3059.36|3051.66|3063.28|3055.58|3063.31|3055.61|3059.35|3051.65|35
1650367220000|2022-04-19 11:20:20|3063.33|3055.63|3063.75|3056.05|3063.75|3056.05|3062.81|3055.11|36
1650367230000|2022-04-19 11:20:30|3063.69|3055.99|3063.49|3055.79|3063.7|3056|3062.96|3055.26|26
1650367240000|2022-04-19 11:20:40|3063.47|3055.77|3063.47|3055.77|3063.56|3055.86|3063.3|3055.6|21
1650367250000|2022-04-19 11:20:50|3063.46|3055.76|3063.02|3055.32|3063.54|3055.84|3062.98|3055.28|19
1650367260000|2022-04-19 11:21:00|3063.03|3055.33|3063.32|3055.62|3063.32|3055.62|3063.02|3055.32|7
1650367270000|2022-04-19 11:21:10|3063.35|3055.65|3063.26|3055.56|3063.49|3055.79|3063.04|3055.34|32
1650367280000|2022-04-19 11:21:20|3063.19|3055.49|3063.39|3055.69|3063.49|3055.79|3062.98|3055.28|21
1650367290000|2022-04-19 11:21:30|3063.2|3055.5|3062.12|3054.42|3063.36|3055.66|3062.08|3054.38|24
1650367300000|2022-04-19 11:21:40|3062.07|3054.37|3060.37|3052.67|3062.55|3054.85|3060.16|3052.46|33
1650367310000|2022-04-19 11:21:50|3060.36|3052.66|3059.26|3051.56|3060.48|3052.78|3059.26|3051.56|32
1650367320000|2022-04-19 11:22:00|3059.44|3051.74|3058.98|3051.28|3059.53|3051.83|3058.98|3051.28|35
1650367330000|2022-04-19 11:22:10|3059.33|3051.63|3059.32|3051.62|3059.51|3051.81|3059.28|3051.58|31
1650367340000|2022-04-19 11:22:20|3059.42|3051.72|3059.41|3051.71|3059.49|3051.79|3059.27|3051.57|27
1650367350000|2022-04-19 11:22:30|3059.47|3051.77|3059.35|3051.65|3059.62|3051.92|3059.22|3051.52|19
1650367360000|2022-04-19 11:22:40|3059.36|3051.66|3059.79|3052.09|3059.92|3052.22|3059.36|3051.66|13
1650367370000|2022-04-19 11:22:50|3059.72|3052.02|3059.67|3051.97|3059.74|3052.04|3059.65|3051.95|7
1650367380000|2022-04-19 11:23:00|3059.73|3052.03|3059.75|3052.05|3059.83|3052.13|3059.66|3051.96|9
1650367390000|2022-04-19 11:23:10|3059.76|3052.06|3060.87|3053.17|3060.9|3053.2|3059.76|3052.06|8
1650367400000|2022-04-19 11:23:20|3060.88|3053.18|3061.13|3053.43|3061.24|3053.54|3060.51|3052.81|23
1650367410000|2022-04-19 11:23:30|3061.21|3053.51|3061.39|3053.69|3061.48|3053.78|3061.21|3053.51|19
1650367420000|2022-04-19 11:23:40|3061.38|3053.68|3060.83|3053.13|3061.38|3053.68|3060.82|3053.12|25
1650367430000|2022-04-19 11:23:50|3060.87|3053.17|3060.9|3053.2|3061.19|3053.49|3060.73|3053.03|30
1650367440000|2022-04-19 11:24:00|3060.84|3053.14|3060.53|3052.83|3060.84|3053.14|3060.37|3052.67|21
1650367450000|2022-04-19 11:24:10|3060.52|3052.82|3060.45|3052.75|3060.6|3052.9|3060.3|3052.6|22
1650367460000|2022-04-19 11:24:20|3060.46|3052.76|3060.45|3052.75|3060.55|3052.85|3060.35|3052.65|20
1650367470000|2022-04-19 11:24:30|3060.44|3052.74|3060.69|3052.99|3060.69|3052.99|3060.34|3052.64|23
1650367480000|2022-04-19 11:24:40|3060.7|3053|3060.54|3052.84|3060.7|3053|3060.21|3052.51|18
1650367490000|2022-04-19 11:24:50|3060.53|3052.83|3060.25|3052.55|3060.6|3052.9|3060.1|3052.4|24
1650367500000|2022-04-19 11:25:00|3060.45|3052.75|3059.86|3052.16|3060.86|3053.16|3059.86|3052.16|32
1650367510000|2022-04-19 11:25:10|3060.86|3053.16|3059.99|3052.29|3061.03|3053.33|3059.86|3052.16|30
1650367520000|2022-04-19 11:25:20|3060.6|3052.9|3059.67|3051.97|3060.86|3053.16|3059.67|3051.97|20
1650367530000|2022-04-19 11:25:30|3059.68|3051.98|3059.95|3052.25|3060.15|3052.45|3059.23|3051.53|25
1650367540000|2022-04-19 11:25:40|3059.61|3051.91|3059.43|3051.73|3060.15|3052.45|3059.14|3051.44|18
1650367550000|2022-04-19 11:25:50|3059.52|3051.82|3059.86|3052.16|3059.95|3052.25|3059.19|3051.49|20
1650367560000|2022-04-19 11:26:00|3059.92|3052.22|3059.82|3052.12|3059.94|3052.24|3059.57|3051.87|28
1650367570000|2022-04-19 11:26:10|3059.91|3052.21|3059.97|3052.27|3060.15|3052.45|3059.63|3051.93|20
1650367580000|2022-04-19 11:26:20|3059.6|3051.9|3059.97|3052.27|3059.97|3052.27|3059.6|3051.9|9
1650367590000|2022-04-19 11:26:30|3059.73|3052.03|3059.73|3052.03|3059.76|3052.06|3059.73|3052.03|3
1650367600000|2022-04-19 11:26:40|3059.76|3052.06|3059.74|3052.04|3059.84|3052.14|3059.7|3052|22
1650367610000|2022-04-19 11:26:50|3059.7|3052|3058.12|3050.42|3059.84|3052.14|3058.08|3050.38|19
1650367620000|2022-04-19 11:27:00|3057.84|3050.14|3057.97|3050.27|3058.4|3050.7|3057.43|3049.73|27
1650367630000|2022-04-19 11:27:10|3057.89|3050.19|3057.31|3049.61|3057.96|3050.26|3057.22|3049.52|21
1650367640000|2022-04-19 11:27:20|3057.17|3049.47|3057.8|3050.1|3057.9|3050.2|3057.15|3049.45|27
1650367650000|2022-04-19 11:27:30|3057.81|3050.11|3058.65|3050.95|3058.66|3050.96|3057.81|3050.11|27
1650367660000|2022-04-19 11:27:40|3058.54|3050.84|3059.07|3051.37|3059.07|3051.37|3058.52|3050.82|10
1650367670000|2022-04-19 11:27:50|3058.93|3051.23|3057.92|3050.22|3058.93|3051.23|3057.83|3050.13|25
1650367680000|2022-04-19 11:28:00|3057.94|3050.24|3057.39|3049.69|3057.94|3050.24|3056.75|3049.05|32
1650367690000|2022-04-19 11:28:10|3057.33|3049.63|3057.23|3049.53|3057.4|3049.7|3057.23|3049.53|28
1650367700000|2022-04-19 11:28:20|3057.22|3049.52|3057.23|3049.53|3057.23|3049.53|3057.13|3049.43|15
1650367710000|2022-04-19 11:28:30|3057.21|3049.51|3057.09|3049.39|3057.21|3049.51|3056.92|3049.22|17
1650367720000|2022-04-19 11:28:40|3057|3049.3|3056.98|3049.28|3057.07|3049.37|3056.8|3049.1|24
1650367730000|2022-04-19 11:28:50|3057|3049.3|3056.9|3049.2|3057.05|3049.35|3056.87|3049.17|18
1650367740000|2022-04-19 11:29:00|3056.85|3049.15|3056.82|3049.12|3056.91|3049.21|3056.82|3049.12|12
1650367750000|2022-04-19 11:29:10|3056.92|3049.22|3057.81|3050.11|3057.81|3050.11|3056.92|3049.22|23
1650367760000|2022-04-19 11:29:20|3057.85|3050.15|3057.66|3049.96|3057.85|3050.15|3057.57|3049.87|19
1650367770000|2022-04-19 11:29:30|3057.61|3049.91|3057.1|3049.4|3057.61|3049.91|3057|3049.3|10
1650367780000|2022-04-19 11:29:40|3056.96|3049.26|3056.44|3048.74|3056.96|3049.26|3056.44|3048.74|19
1650367790000|2022-04-19 11:29:50|3056.45|3048.75|3055.94|3048.24|3056.65|3048.95|3055.93|3048.23|16
1650367800000|2022-04-19 11:30:00|3055.9|3048.2|3056.02|3048.32|3056.62|3048.92|3055.65|3047.95|32
1650367810000|2022-04-19 11:30:10|3056.2|3048.5|3055.99|3048.29|3056.2|3048.5|3055.81|3048.11|26
1650367820000|2022-04-19 11:30:20|3055.97|3048.27|3055.99|3048.29|3056.11|3048.41|3055.97|3048.27|18
1650367830000|2022-04-19 11:30:30|3056|3048.3|3055.75|3048.05|3056.26|3048.56|3055.75|3048.05|15
1650367840000|2022-04-19 11:30:40|3056.12|3048.42|3055.57|3047.87|3056.12|3048.42|3055.04|3047.34|28
1650367850000|2022-04-19 11:30:50|3055.6|3047.9|3055.56|3047.86|3055.66|3047.96|3055.43|3047.73|16
1650367860000|2022-04-19 11:31:00|3055.2|3047.5|3054.57|3046.87|3055.29|3047.59|3054.33|3046.63|19
1650367870000|2022-04-19 11:31:10|3054.32|3046.62|3054.57|3046.87|3054.57|3046.87|3054.32|3046.62|2
1650367880000|2022-04-19 11:31:20|3054.42|3046.72|3054.8|3047.1|3054.8|3047.1|3054.42|3046.72|8
1650367890000|2022-04-19 11:31:30|3054.78|3047.08|3054.68|3046.98|3054.96|3047.26|3054.68|3046.98|21
1650367900000|2022-04-19 11:31:40|3054.67|3046.97|3055.55|3047.85|3055.61|3047.91|3054.67|3046.97|13
1650367910000|2022-04-19 11:31:50|3055.52|3047.82|3054.21|3046.51|3055.52|3047.82|3054.2|3046.5|17
1650367920000|2022-04-19 11:32:00|3054.22|3046.52|3053.44|3045.74|3054.23|3046.53|3053.44|3045.74|31
1650367930000|2022-04-19 11:32:10|3053.41|3045.71|3054.08|3046.38|3054.1|3046.4|3053.37|3045.67|26
1650367940000|2022-04-19 11:32:20|3054.05|3046.35|3053.74|3046.04|3054.06|3046.36|3053.62|3045.92|19
1650367950000|2022-04-19 11:32:30|3053.6|3045.9|3053.76|3046.06|3053.76|3046.06|3053.56|3045.86|12
1650367960000|2022-04-19 11:32:40|3053.75|3046.05|3054.03|3046.33|3054.03|3046.33|3053.63|3045.93|12
1650367970000|2022-04-19 11:32:50|3054.05|3046.35|3054.39|3046.69|3054.55|3046.85|3053.99|3046.29|20
1650367980000|2022-04-19 11:33:00|3054.32|3046.62|3054.37|3046.67|3054.47|3046.77|3054.3|3046.6|26
1650367990000|2022-04-19 11:33:10|3054.34|3046.64|3054.57|3046.87|3055.09|3047.39|3054.34|3046.64|19
1650368000000|2022-04-19 11:33:20|3054.71|3047.01|3054.84|3047.14|3054.97|3047.27|3054.57|3046.87|14
1650368010000|2022-04-19 11:33:30|3054.94|3047.24|3054.73|3047.03|3054.96|3047.26|3054.73|3047.03|14
1650368020000|2022-04-19 11:33:40|3054.79|3047.09|3054.48|3046.78|3054.79|3047.09|3054.34|3046.64|21
1650368030000|2022-04-19 11:33:50|3054.6|3046.9|3055.15|3047.45|3055.33|3047.63|3054.6|3046.9|27
1650368040000|2022-04-19 11:34:00|3055.3|3047.6|3055.15|3047.45|3055.3|3047.6|3055.01|3047.31|22
1650368050000|2022-04-19 11:34:10|3055.19|3047.49|3054.76|3047.06|3055.48|3047.78|3054.74|3047.04|27
1650368060000|2022-04-19 11:34:20|3054.74|3047.04|3054.63|3046.93|3054.93|3047.23|3054.61|3046.91|8
1650368070000|2022-04-19 11:34:30|3054.53|3046.83|3053.88|3046.18|3054.53|3046.83|3053.88|3046.18|31
1650368080000|2022-04-19 11:34:40|3053.89|3046.19|3053.79|3046.09|3053.9|3046.2|3053.54|3045.84|11
1650368090000|2022-04-19 11:34:50|3053.81|3046.11|3054.39|3046.69|3054.76|3047.06|3053.81|3046.11|17
1650368100000|2022-04-19 11:35:00|3054.53|3046.83|3053.86|3046.16|3054.54|3046.84|3053.85|3046.15|22
1650368110000|2022-04-19 11:35:10|3053.83|3046.13|3053.81|3046.11|3054.01|3046.31|3053.78|3046.08|13
1650368120000|2022-04-19 11:35:20|3053.78|3046.08|3053.22|3045.52|3054.03|3046.33|3053.22|3045.52|10
1650368130000|2022-04-19 11:35:30|3053.1|3045.4|3053.29|3045.59|3053.3|3045.6|3053.02|3045.32|8
1650368140000|2022-04-19 11:35:40|3053.35|3045.65|3053.51|3045.81|3053.6|3045.9|3053.28|3045.58|6
1650368150000|2022-04-19 11:35:50|3053.64|3045.94|3054.52|3046.82|3054.52|3046.82|3053.58|3045.88|29
1650368160000|2022-04-19 11:36:00|3054.53|3046.83|3054.5|3046.8|3054.54|3046.84|3054.38|3046.68|20
1650368170000|2022-04-19 11:36:10|3054.49|3046.79|3054.96|3047.26|3055.02|3047.32|3054.33|3046.63|18
1650368180000|2022-04-19 11:36:20|3054.99|3047.29|3055.05|3047.35|3055.08|3047.38|3054.96|3047.26|11
1650368190000|2022-04-19 11:36:30|3055.24|3047.54|3055.44|3047.74|3055.65|3047.95|3055.15|3047.45|28
1650368200000|2022-04-19 11:36:40|3055.38|3047.68|3055.47|3047.77|3055.47|3047.77|3055.11|3047.41|34
1650368210000|2022-04-19 11:36:50|3055.56|3047.86|3055.28|3047.58|3055.94|3048.24|3055.27|3047.57|30
1650368220000|2022-04-19 11:37:00|3055.31|3047.61|3055.52|3047.82|3055.62|3047.92|3055.29|3047.59|22
1650368230000|2022-04-19 11:37:10|3055.44|3047.74|3055.55|3047.85|3055.59|3047.89|3055.44|3047.74|14
1650368240000|2022-04-19 11:37:20|3055.47|3047.77|3055.43|3047.73|3055.47|3047.77|3055.27|3047.57|33
1650368250000|2022-04-19 11:37:30|3055.45|3047.75|3055.31|3047.61|3055.5|3047.8|3055.24|3047.54|18
1650368260000|2022-04-19 11:37:40|3055.33|3047.63|3055.26|3047.56|3055.37|3047.67|3055.16|3047.46|24
1650368270000|2022-04-19 11:37:50|3055.25|3047.55|3055.23|3047.53|3055.39|3047.69|3055.18|3047.48|15
1650368280000|2022-04-19 11:38:00|3055.21|3047.51|3055.18|3047.48|3055.25|3047.55|3055.17|3047.47|13
1650368290000|2022-04-19 11:38:10|3055.14|3047.44|3053.97|3046.27|3055.18|3047.48|3053.97|3046.27|30
1650368300000|2022-04-19 11:38:20|3053.89|3046.19|3053.05|3045.35|3053.89|3046.19|3053.01|3045.31|23
1650368310000|2022-04-19 11:38:30|3053.22|3045.52|3053.61|3045.91|3053.77|3046.07|3052.49|3044.79|21
1650368320000|2022-04-19 11:38:40|3053.66|3045.96|3053.36|3045.66|3053.66|3045.96|3053.35|3045.65|23
1650368330000|2022-04-19 11:38:50|3053.35|3045.65|3053.4|3045.7|3053.5|3045.8|3053.35|3045.65|23
1650368340000|2022-04-19 11:39:00|3053.31|3045.61|3053.6|3045.9|3053.84|3046.14|3053.28|3045.58|27
1650368350000|2022-04-19 11:39:10|3053.63|3045.93|3053.54|3045.84|3053.63|3045.93|3053.48|3045.78|16
1650368360000|2022-04-19 11:39:20|3053.6|3045.9|3054.15|3046.45|3054.53|3046.83|3053.54|3045.84|15
1650368370000|2022-04-19 11:39:30|3054|3046.3|3054.29|3046.59|3054.53|3046.83|3054|3046.3|21
1650368380000|2022-04-19 11:39:40|3054.23|3046.53|3054.61|3046.91|3054.79|3047.09|3054.12|3046.42|33
1650368390000|2022-04-19 11:39:50|3054.64|3046.94|3054.42|3046.72|3054.71|3047.01|3054.31|3046.61|23
1650368400000|2022-04-19 11:40:00|3054.41|3046.71|3053.53|3045.83|3054.56|3046.86|3053.44|3045.74|20
1650368410000|2022-04-19 11:40:10|3053.52|3045.82|3053.51|3045.81|3053.59|3045.89|3053.4|3045.7|20
1650368420000|2022-04-19 11:40:20|3053.47|3045.77|3053.47|3045.77|3053.52|3045.82|3053.39|3045.69|22
1650368430000|2022-04-19 11:40:30|3053.48|3045.78|3052.86|3045.16|3053.63|3045.93|3052.68|3044.98|22
1650368440000|2022-04-19 11:40:40|3052.88|3045.18|3052.65|3044.95|3053|3045.3|3052.65|3044.95|14
1650368450000|2022-04-19 11:40:50|3052.56|3044.86|3052.5|3044.8|3052.56|3044.86|3052.5|3044.8|5
1650368460000|2022-04-19 11:41:00|3052.31|3044.61|3052.27|3044.57|3052.31|3044.61|3052.27|3044.57|2
1650368470000|2022-04-19 11:41:10|3052.26|3044.56|3052.13|3044.43|3052.31|3044.61|3052.13|3044.43|8
1650368480000|2022-04-19 11:41:20|3052.05|3044.35|3051.62|3043.92|3052.05|3044.35|3051.55|3043.85|7
1650368490000|2022-04-19 11:41:30|3051.55|3043.85|3051.58|3043.88|3051.58|3043.88|3051.34|3043.64|5
1650368510000|2022-04-19 11:41:50|3051.5|3043.8|3050.64|3042.94|3051.58|3043.88|3050.64|3042.94|12
1650368520000|2022-04-19 11:42:00|3050.33|3042.63|3051.17|3043.47|3051.17|3043.47|3050.16|3042.46|26
1650368530000|2022-04-19 11:42:10|3051.16|3043.46|3051.03|3043.33|3051.16|3043.46|3050.98|3043.28|27
1650368540000|2022-04-19 11:42:20|3051.09|3043.39|3051.05|3043.35|3051.09|3043.39|3051.04|3043.34|8
1650368550000|2022-04-19 11:42:30|3051.22|3043.52|3051.85|3044.15|3052.44|3044.74|3051.22|3043.52|25
1650368560000|2022-04-19 11:42:40|3051.87|3044.17|3051.79|3044.09|3051.87|3044.17|3051.36|3043.66|27
1650368570000|2022-04-19 11:42:50|3051.78|3044.08|3052.07|3044.37|3052.15|3044.45|3051.61|3043.91|28
1650368580000|2022-04-19 11:43:00|3052.08|3044.38|3052.38|3044.68|3052.44|3044.74|3052.06|3044.36|34
1650368590000|2022-04-19 11:43:10|3052.34|3044.64|3052.24|3044.54|3052.42|3044.72|3052.15|3044.45|24
1650368600000|2022-04-19 11:43:20|3052.34|3044.64|3052.13|3044.43|3052.38|3044.68|3051.89|3044.19|23
1650368610000|2022-04-19 11:43:30|3052.08|3044.38|3052.1|3044.4|3052.21|3044.51|3051.97|3044.27|22
1650368620000|2022-04-19 11:43:40|3052.05|3044.35|3052.19|3044.49|3052.26|3044.56|3052.05|3044.35|22
1650368630000|2022-04-19 11:43:50|3052.24|3044.54|3052.79|3045.09|3052.81|3045.11|3052.19|3044.49|25
1650368640000|2022-04-19 11:44:00|3052.77|3045.07|3053.84|3046.14|3054.06|3046.36|3052.77|3045.07|31
1650368650000|2022-04-19 11:44:10|3053.83|3046.13|3052.77|3045.07|3053.84|3046.14|3052.16|3044.46|40
1650368660000|2022-04-19 11:44:20|3052.76|3045.06|3052.99|3045.29|3053.37|3045.67|3052.76|3045.06|34
1650368670000|2022-04-19 11:44:30|3052.83|3045.13|3053.12|3045.42|3053.17|3045.47|3052.79|3045.09|33
1650368680000|2022-04-19 11:44:40|3053.14|3045.44|3052.65|3044.95|3053.14|3045.44|3052.52|3044.82|32
1650368690000|2022-04-19 11:44:50|3052.6|3044.9|3052.29|3044.59|3052.6|3044.9|3052.28|3044.58|31
1650368700000|2022-04-19 11:45:00|3052.4|3044.7|3051.77|3044.07|3052.4|3044.7|3051.77|3044.07|23
1650368710000|2022-04-19 11:45:10|3051.69|3043.99|3052.32|3044.62|3052.61|3044.91|3051.69|3043.99|31
1650368720000|2022-04-19 11:45:20|3052.31|3044.61|3052.31|3044.61|3052.39|3044.69|3052.16|3044.46|16
1650368730000|2022-04-19 11:45:30|3052.14|3044.44|3052.28|3044.58|3052.38|3044.68|3052.02|3044.32|23
1650368740000|2022-04-19 11:45:40|3052.27|3044.57|3052.29|3044.59|3052.39|3044.69|3052.19|3044.49|28
1650368750000|2022-04-19 11:45:50|3052.31|3044.61|3052.34|3044.64|3052.55|3044.85|3052.26|3044.56|24
1650368760000|2022-04-19 11:46:00|3052.27|3044.57|3053.13|3045.43|3053.13|3045.43|3052.27|3044.57|32
1650368770000|2022-04-19 11:46:10|3053.22|3045.52|3053.7|3046|3054.03|3046.33|3053.22|3045.52|32
1650368780000|2022-04-19 11:46:20|3053.9|3046.2|3054.28|3046.58|3054.34|3046.64|3053.9|3046.2|21
1650368790000|2022-04-19 11:46:30|3054.24|3046.54|3053.87|3046.17|3054.24|3046.54|3053.7|3046|33
1650368800000|2022-04-19 11:46:40|3053.9|3046.2|3053.91|3046.21|3053.95|3046.25|3053.84|3046.14|21
1650368810000|2022-04-19 11:46:50|3054.02|3046.32|3053.62|3045.92|3054.02|3046.32|3053.6|3045.9|27
1650368820000|2022-04-19 11:47:00|3053.61|3045.91|3053.96|3046.26|3054.06|3046.36|3053.6|3045.9|20
1650368830000|2022-04-19 11:47:10|3053.99|3046.29|3054.27|3046.57|3054.46|3046.76|3053.94|3046.24|26
1650368840000|2022-04-19 11:47:20|3054.25|3046.55|3053.98|3046.28|3054.3|3046.6|3053.98|3046.28|27
1650368850000|2022-04-19 11:47:30|3053.87|3046.17|3054.14|3046.44|3054.22|3046.52|3053.87|3046.17|30
1650368860000|2022-04-19 11:47:40|3054.18|3046.48|3054.25|3046.55|3054.34|3046.64|3054.18|3046.48|26
1650368870000|2022-04-19 11:47:50|3054.23|3046.53|3054.2|3046.5|3054.25|3046.55|3054.17|3046.47|23
1650368880000|2022-04-19 11:48:00|3054.14|3046.44|3053.93|3046.23|3054.33|3046.63|3053.84|3046.14|30
1650368890000|2022-04-19 11:48:10|3053.91|3046.21|3053.07|3045.37|3053.93|3046.23|3053.07|3045.37|22
1650368900000|2022-04-19 11:48:20|3052.92|3045.22|3052.6|3044.9|3053.21|3045.51|3052.6|3044.9|26
1650368910000|2022-04-19 11:48:30|3052.53|3044.83|3052.59|3044.89|3052.6|3044.9|3052.53|3044.83|7
1650368920000|2022-04-19 11:48:40|3052.6|3044.9|3052.93|3045.23|3052.93|3045.23|3052.6|3044.9|20
1650368930000|2022-04-19 11:48:50|3052.97|3045.27|3053.26|3045.56|3053.29|3045.59|3052.94|3045.24|19
1650368940000|2022-04-19 11:49:00|3053.29|3045.59|3053.79|3046.09|3053.79|3046.09|3053.29|3045.59|8
1650368950000|2022-04-19 11:49:10|3053.67|3045.97|3053.6|3045.9|3053.85|3046.15|3053.6|3045.9|16
1650368960000|2022-04-19 11:49:20|3053.64|3045.94|3054.4|3046.7|3054.66|3046.96|3053.53|3045.83|21
1650368970000|2022-04-19 11:49:30|3054.39|3046.69|3054.29|3046.59|3054.39|3046.69|3054.28|3046.58|9
1650368980000|2022-04-19 11:49:40|3054.24|3046.54|3054.4|3046.7|3054.4|3046.7|3054.16|3046.46|17
1650368990000|2022-04-19 11:49:50|3054.3|3046.6|3054.4|3046.7|3054.41|3046.71|3054.3|3046.6|10
1650369000000|2022-04-19 11:50:00|3054.39|3046.69|3054.37|3046.67|3054.4|3046.7|3054.37|3046.67|6
1650369010000|2022-04-19 11:50:10|3054.36|3046.66|3053.35|3045.65|3054.36|3046.66|3053.13|3045.43|20
1650369020000|2022-04-19 11:50:20|3053.45|3045.75|3054.25|3046.55|3054.25|3046.55|3053.32|3045.62|27
1650369030000|2022-04-19 11:50:30|3054.17|3046.47|3054.53|3046.83|3054.61|3046.91|3054.16|3046.46|18
1650369040000|2022-04-19 11:50:40|3054.47|3046.77|3056.43|3048.73|3056.43|3048.73|3054.4|3046.7|20
1650369050000|2022-04-19 11:50:50|3056.46|3048.76|3056.68|3048.98|3056.76|3049.06|3056.46|3048.76|27
1650369060000|2022-04-19 11:51:00|3056.7|3049|3060.17|3052.47|3060.32|3052.62|3056.68|3048.98|29
1650369070000|2022-04-19 11:51:10|3060.12|3052.42|3061.83|3054.13|3061.83|3054.13|3059.94|3052.24|37
1650369080000|2022-04-19 11:51:20|3061.88|3054.18|3065.13|3057.43|3065.89|3058.19|3061.88|3054.18|39
1650369090000|2022-04-19 11:51:30|3064.75|3057.05|3065.5|3057.8|3065.5|3057.8|3062.87|3055.17|39
1650369100000|2022-04-19 11:51:40|3065.79|3058.09|3064.35|3056.65|3065.79|3058.09|3064.07|3056.37|37
1650369110000|2022-04-19 11:51:50|3064.28|3056.58|3062.87|3055.17|3064.4|3056.7|3062.87|3055.17|34
1650369120000|2022-04-19 11:52:00|3062.78|3055.08|3061.83|3054.13|3062.78|3055.08|3061.68|3053.98|29
1650369130000|2022-04-19 11:52:10|3061.8|3054.1|3059.29|3051.59|3061.85|3054.15|3059.29|3051.59|32
1650369140000|2022-04-19 11:52:20|3059.11|3051.41|3055.16|3047.46|3059.11|3051.41|3055.16|3047.46|21
1650369150000|2022-04-19 11:52:30|3055.19|3047.49|3053.89|3046.19|3055.19|3047.49|3053.25|3045.55|28
1650369160000|2022-04-19 11:52:40|3054.18|3046.48|3056.71|3049.01|3057.38|3049.68|3054.1|3046.4|38
1650369170000|2022-04-19 11:52:50|3056.94|3049.24|3057.84|3050.14|3057.84|3050.14|3056.53|3048.83|33
1650369180000|2022-04-19 11:53:00|3057.69|3049.99|3055.49|3047.79|3057.69|3049.99|3055.16|3047.46|32
1650369190000|2022-04-19 11:53:10|3055.44|3047.74|3052.45|3044.75|3055.95|3048.25|3052.45|3044.75|37
1650369200000|2022-04-19 11:53:20|3052.46|3044.76|3052.78|3045.08|3053.22|3045.52|3052.26|3044.56|37
1650369210000|2022-04-19 11:53:30|3052.85|3045.15|3053.64|3045.94|3053.66|3045.96|3052.71|3045.01|37
1650369220000|2022-04-19 11:53:40|3053.63|3045.93|3053.53|3045.83|3054.25|3046.55|3053.12|3045.42|36
1650369230000|2022-04-19 11:53:50|3053.44|3045.74|3053.55|3045.85|3053.85|3046.15|3052.66|3044.96|38
1650369240000|2022-04-19 11:54:00|3053.58|3045.88|3052.13|3044.43|3053.58|3045.88|3051.78|3044.08|33
1650369250000|2022-04-19 11:54:10|3052.2|3044.5|3051.17|3043.47|3052.26|3044.56|3051.17|3043.47|26
1650369260000|2022-04-19 11:54:20|3051.04|3043.34|3051.93|3044.23|3052.46|3044.76|3050.95|3043.25|26
1650369270000|2022-04-19 11:54:30|3051.68|3043.98|3050.12|3042.42|3052.46|3044.76|3049.97|3042.27|30
1650369280000|2022-04-19 11:54:40|3049.91|3042.21|3049.91|3042.21|3050.37|3042.67|3049.72|3042.02|29
1650369290000|2022-04-19 11:54:50|3049.93|3042.23|3049.84|3042.14|3049.97|3042.27|3049.73|3042.03|25
1650369300000|2022-04-19 11:55:00|3050.01|3042.31|3051.02|3043.32|3051.02|3043.32|3049.23|3041.53|35
1650369310000|2022-04-19 11:55:10|3050.77|3043.07|3048.75|3041.05|3050.77|3043.07|3048.75|3041.05|32
1650369320000|2022-04-19 11:55:20|3048.77|3041.07|3048.36|3040.66|3049.23|3041.53|3048.01|3040.31|33
1650369330000|2022-04-19 11:55:30|3048.38|3040.68|3049.21|3041.51|3049.29|3041.59|3048.31|3040.61|25
1650369340000|2022-04-19 11:55:40|3049.24|3041.54|3050.65|3042.95|3050.77|3043.07|3049.19|3041.49|31
1650369350000|2022-04-19 11:55:50|3050.64|3042.94|3051.08|3043.38|3051.23|3043.53|3049.96|3042.26|27
1650369360000|2022-04-19 11:56:00|3050.9|3043.2|3049.98|3042.28|3050.9|3043.2|3049.69|3041.99|26
1650369370000|2022-04-19 11:56:10|3049.96|3042.26|3051.02|3043.32|3051.05|3043.35|3049.94|3042.24|28
1650369380000|2022-04-19 11:56:20|3051.06|3043.36|3050.57|3042.87|3051.2|3043.5|3050.57|3042.87|21
1650369390000|2022-04-19 11:56:30|3050.59|3042.89|3050.65|3042.95|3050.72|3043.02|3049.85|3042.15|30
1650369400000|2022-04-19 11:56:40|3050.4|3042.7|3049.61|3041.91|3050.4|3042.7|3049.54|3041.84|29
1650369410000|2022-04-19 11:56:50|3049.64|3041.94|3049.71|3042.01|3049.81|3042.11|3049.44|3041.74|34
1650369420000|2022-04-19 11:57:00|3049.67|3041.97|3050.21|3042.51|3050.21|3042.51|3049.57|3041.87|27
1650369430000|2022-04-19 11:57:10|3050.43|3042.73|3050.92|3043.22|3051.4|3043.7|3050.43|3042.73|32
1650369440000|2022-04-19 11:57:20|3050.85|3043.15|3050.01|3042.31|3050.9|3043.2|3049.89|3042.19|33
1650369450000|2022-04-19 11:57:30|3049.96|3042.26|3050.59|3042.89|3050.59|3042.89|3049.87|3042.17|31
1650369460000|2022-04-19 11:57:40|3050.66|3042.96|3050.54|3042.84|3050.66|3042.96|3050.28|3042.58|32
1650369470000|2022-04-19 11:57:50|3050.47|3042.77|3049.75|3042.05|3050.47|3042.77|3049.55|3041.85|25
1650369480000|2022-04-19 11:58:00|3049.64|3041.94|3048.97|3041.27|3049.78|3042.08|3048.62|3040.92|36
1650369490000|2022-04-19 11:58:10|3049.3|3041.6|3048.98|3041.28|3049.3|3041.6|3048.83|3041.13|35
1650369500000|2022-04-19 11:58:20|3048.96|3041.26|3048.69|3040.99|3048.99|3041.29|3048.66|3040.96|26
1650369510000|2022-04-19 11:58:30|3048.7|3041|3047.3|3039.6|3048.7|3041|3046.85|3039.15|35
1650369520000|2022-04-19 11:58:40|3047.26|3039.56|3046.39|3038.69|3047.44|3039.74|3046.3|3038.6|29
1650369530000|2022-04-19 11:58:50|3046.35|3038.65|3044.98|3037.28|3047.08|3039.38|3044.73|3037.03|30
1650369540000|2022-04-19 11:59:00|3045.1|3037.4|3046.98|3039.28|3046.98|3039.28|3044.89|3037.19|33
1650369550000|2022-04-19 11:59:10|3047.93|3040.23|3048.36|3040.66|3048.36|3040.66|3047.06|3039.36|36
1650369560000|2022-04-19 11:59:20|3048.28|3040.58|3047.35|3039.65|3048.28|3040.58|3046.9|3039.2|34
1650369570000|2022-04-19 11:59:30|3047.3|3039.6|3047.5|3039.8|3047.58|3039.88|3047.17|3039.47|25
1650369580000|2022-04-19 11:59:40|3047.54|3039.84|3046.61|3038.91|3047.54|3039.84|3046.56|3038.86|36
1650369590000|2022-04-19 11:59:50|3046.57|3038.87|3046.14|3038.44|3046.57|3038.87|3046.14|3038.44|34
1650369600000|2022-04-19 12:00:00|3045.99|3038.29|3046.59|3038.89|3046.78|3039.08|3045.43|3037.73|37
1650369610000|2022-04-19 12:00:10|3046.66|3038.96|3047.98|3040.28|3047.98|3040.28|3046.52|3038.82|33
1650369620000|2022-04-19 12:00:20|3048.01|3040.31|3048.06|3040.36|3048.9|3041.2|3048.01|3040.31|38
1650369630000|2022-04-19 12:00:30|3047.89|3040.19|3048.07|3040.37|3048.12|3040.42|3047.5|3039.8|38
1650369640000|2022-04-19 12:00:40|3048.03|3040.33|3047.93|3040.23|3048.88|3041.18|3047.85|3040.15|37
1650369650000|2022-04-19 12:00:50|3047.85|3040.15|3048.51|3040.81|3048.66|3040.96|3047.78|3040.08|34
1650369660000|2022-04-19 12:01:00|3048.55|3040.85|3048.32|3040.62|3048.67|3040.97|3048.32|3040.62|32
1650369670000|2022-04-19 12:01:10|3048.14|3040.44|3047.79|3040.09|3048.31|3040.61|3047.4|3039.7|34
1650369680000|2022-04-19 12:01:20|3047.27|3039.57|3048.35|3040.65|3048.46|3040.76|3047.27|3039.57|33
1650369690000|2022-04-19 12:01:30|3048.43|3040.73|3048.11|3040.41|3048.43|3040.73|3047.98|3040.28|32
1650369700000|2022-04-19 12:01:40|3047.86|3040.16|3048.2|3040.5|3048.3|3040.6|3047.86|3040.16|36
1650369710000|2022-04-19 12:01:50|3048.1|3040.4|3049.15|3041.45|3049.15|3041.45|3048.1|3040.4|28
1650369720000|2022-04-19 12:02:00|3048.95|3041.25|3048.44|3040.74|3049.15|3041.45|3048.14|3040.44|34
1650369730000|2022-04-19 12:02:10|3048.46|3040.76|3048.46|3040.76|3048.85|3041.15|3048.07|3040.37|28
1650369740000|2022-04-19 12:02:20|3048.48|3040.78|3048.73|3041.03|3048.73|3041.03|3048.4|3040.7|13
1650369750000|2022-04-19 12:02:30|3048.84|3041.14|3048.72|3041.02|3048.84|3041.14|3048.7|3041|13
1650369760000|2022-04-19 12:02:40|3048.73|3041.03|3047.96|3040.26|3048.73|3041.03|3047.83|3040.13|20
1650369770000|2022-04-19 12:02:50|3047.94|3040.24|3048.03|3040.33|3048.07|3040.37|3047.92|3040.22|12
1650369780000|2022-04-19 12:03:00|3048.02|3040.32|3046.79|3039.09|3048.02|3040.32|3046.79|3039.09|28
1650369790000|2022-04-19 12:03:10|3046.82|3039.12|3046.32|3038.62|3047.21|3039.51|3046.26|3038.56|36
1650369800000|2022-04-19 12:03:20|3046.37|3038.67|3046.39|3038.69|3046.51|3038.81|3046.31|3038.61|28
1650369810000|2022-04-19 12:03:30|3046.4|3038.7|3045.33|3037.63|3046.43|3038.73|3045.32|3037.62|32
1650369820000|2022-04-19 12:03:40|3045.34|3037.64|3046.05|3038.35|3046.06|3038.36|3045.3|3037.6|29
1650369830000|2022-04-19 12:03:50|3045.62|3037.92|3045.96|3038.26|3045.98|3038.28|3045.61|3037.91|37
1650369840000|2022-04-19 12:04:00|3045.99|3038.29|3046.98|3039.28|3046.98|3039.28|3045.8|3038.1|30
1650369850000|2022-04-19 12:04:10|3047.04|3039.34|3046.84|3039.14|3048.02|3040.32|3046.84|3039.14|29
1650369860000|2022-04-19 12:04:20|3046.79|3039.09|3048|3040.3|3048|3040.3|3046.72|3039.02|34
1650369870000|2022-04-19 12:04:30|3047.95|3040.25|3047.23|3039.53|3048.02|3040.32|3047.23|3039.53|37
1650369880000|2022-04-19 12:04:40|3047.22|3039.52|3047.56|3039.86|3047.59|3039.89|3046.65|3038.95|33
1650369890000|2022-04-19 12:04:50|3047.55|3039.85|3048.54|3040.84|3048.69|3040.99|3047.55|3039.85|26
1650369900000|2022-04-19 12:05:00|3048.57|3040.87|3051.13|3043.43|3051.13|3043.43|3048.52|3040.82|34
1650369910000|2022-04-19 12:05:10|3051.1|3043.4|3052.65|3044.95|3052.86|3045.16|3051.1|3043.4|35
1650369920000|2022-04-19 12:05:20|3052.61|3044.91|3052.53|3044.83|3052.61|3044.91|3052.15|3044.45|28
1650369930000|2022-04-19 12:05:30|3052.95|3045.25|3052.89|3045.19|3053.63|3045.93|3052.53|3044.83|32
1650369940000|2022-04-19 12:05:40|3052.7|3045|3053.26|3045.56|3053.26|3045.56|3052.7|3045|29
1650369950000|2022-04-19 12:05:50|3053.27|3045.57|3053.36|3045.66|3053.48|3045.78|3052.22|3044.52|34
1650369960000|2022-04-19 12:06:00|3053.62|3045.92|3053.46|3045.76|3053.85|3046.15|3053.44|3045.74|10
1650369970000|2022-04-19 12:06:10|3053.42|3045.72|3052.42|3044.72|3053.42|3045.72|3052.37|3044.67|32
1650369980000|2022-04-19 12:06:20|3052.4|3044.7|3052.5|3044.8|3052.76|3045.06|3052.4|3044.7|22
1650369990000|2022-04-19 12:06:30|3052.51|3044.81|3052.42|3044.72|3052.51|3044.81|3052.4|3044.7|22
1650370000000|2022-04-19 12:06:40|3052.38|3044.68|3052.37|3044.67|3052.62|3044.92|3052.34|3044.64|31
1650370010000|2022-04-19 12:06:50|3052.43|3044.73|3053.55|3045.85|3053.58|3045.88|3052.28|3044.58|26
1650370020000|2022-04-19 12:07:00|3053.53|3045.83|3054.19|3046.49|3054.78|3047.08|3053.53|3045.83|21
1650370030000|2022-04-19 12:07:10|3054.24|3046.54|3053.61|3045.91|3054.26|3046.56|3053.52|3045.82|32
1650370040000|2022-04-19 12:07:20|3053.6|3045.9|3053.48|3045.78|3053.77|3046.07|3053.46|3045.76|27
1650370050000|2022-04-19 12:07:30|3053.72|3046.02|3052.11|3044.41|3053.72|3046.02|3052.11|3044.41|22
1650370060000|2022-04-19 12:07:40|3052.06|3044.36|3051.44|3043.74|3052.26|3044.56|3051.38|3043.68|35
1650370070000|2022-04-19 12:07:50|3051.4|3043.7|3051.41|3043.71|3051.49|3043.79|3051.4|3043.7|10
1650370080000|2022-04-19 12:08:00|3051.59|3043.89|3052.66|3044.96|3052.66|3044.96|3051.59|3043.89|22
1650370090000|2022-04-19 12:08:10|3052.69|3044.99|3052.81|3045.11|3052.89|3045.19|3052.49|3044.79|17
1650370100000|2022-04-19 12:08:20|3052.75|3045.05|3052.83|3045.13|3053.13|3045.43|3052.69|3044.99|22
1650370110000|2022-04-19 12:08:30|3052.79|3045.09|3052.88|3045.18|3052.89|3045.19|3052.73|3045.03|13
1650370120000|2022-04-19 12:08:40|3052.77|3045.07|3053|3045.3|3053.22|3045.52|3052.77|3045.07|13
1650370130000|2022-04-19 12:08:50|3052.98|3045.28|3052.81|3045.11|3052.99|3045.29|3052.78|3045.08|21
1650370140000|2022-04-19 12:09:00|3052.82|3045.12|3052.81|3045.11|3052.83|3045.13|3052.8|3045.1|6
1650370150000|2022-04-19 12:09:10|3052.82|3045.12|3053.07|3045.37|3053.36|3045.66|3052.82|3045.12|13
1650370160000|2022-04-19 12:09:20|3052.92|3045.22|3053.19|3045.49|3053.33|3045.63|3052.92|3045.22|29
1650370170000|2022-04-19 12:09:30|3053.21|3045.51|3053.18|3045.48|3053.29|3045.59|3053.18|3045.48|19
1650370180000|2022-04-19 12:09:40|3053.34|3045.64|3054.86|3047.16|3054.86|3047.16|3053.34|3045.64|27
1650370190000|2022-04-19 12:09:50|3054.63|3046.93|3055.29|3047.59|3055.39|3047.69|3054.51|3046.81|22
1650370200000|2022-04-19 12:10:00|3055.22|3047.52|3055.17|3047.47|3055.64|3047.94|3055.09|3047.39|34
1650370210000|2022-04-19 12:10:10|3056.12|3048.42|3056.44|3048.74|3056.92|3049.22|3055.73|3048.03|38
1650370220000|2022-04-19 12:10:20|3056.43|3048.73|3057.14|3049.44|3057.22|3049.52|3056.39|3048.69|37
1650370230000|2022-04-19 12:10:30|3057.16|3049.46|3057.33|3049.63|3057.33|3049.63|3056.67|3048.97|35
1650370240000|2022-04-19 12:10:40|3057.39|3049.69|3056.79|3049.09|3057.41|3049.71|3056.67|3048.97|27
1650370250000|2022-04-19 12:10:50|3056.88|3049.18|3057.09|3049.39|3057.25|3049.55|3056.29|3048.59|34
1650370260000|2022-04-19 12:11:00|3057.1|3049.4|3056.57|3048.87|3057.14|3049.44|3056.44|3048.74|33
1650370270000|2022-04-19 12:11:10|3056.63|3048.93|3056.19|3048.49|3056.7|3049|3056.07|3048.37|33
1650370280000|2022-04-19 12:11:20|3056.18|3048.48|3056.39|3048.69|3056.4|3048.7|3056.06|3048.36|24
1650370290000|2022-04-19 12:11:30|3056.4|3048.7|3058.13|3050.43|3058.81|3051.11|3056.26|3048.56|10
1650370300000|2022-04-19 12:11:40|3057.99|3050.29|3059.18|3051.48|3059.2|3051.5|3057.81|3050.11|32
1650370310000|2022-04-19 12:11:50|3059.15|3051.45|3059.94|3052.24|3059.94|3052.24|3059.15|3051.45|24
1650370320000|2022-04-19 12:12:00|3059.99|3052.29|3060.69|3052.99|3060.89|3053.19|3059.97|3052.27|30
1650370330000|2022-04-19 12:12:10|3060.7|3053|3063.26|3055.56|3063.26|3055.56|3060.13|3052.43|26
1650370340000|2022-04-19 12:12:20|3062.87|3055.17|3063.62|3055.92|3063.63|3055.93|3062.8|3055.1|35
1650370350000|2022-04-19 12:12:30|3063.72|3056.02|3065.38|3057.68|3065.5|3057.8|3063.72|3056.02|33
1650370360000|2022-04-19 12:12:40|3065.16|3057.46|3063.55|3055.85|3065.43|3057.73|3063.42|3055.72|38
1650370370000|2022-04-19 12:12:50|3063.44|3055.74|3062.25|3054.55|3063.45|3055.75|3062.19|3054.49|34
1650370380000|2022-04-19 12:13:00|3062.18|3054.48|3061.3|3053.6|3062.18|3054.48|3061.13|3053.43|35
1650370390000|2022-04-19 12:13:10|3061.35|3053.65|3060.3|3052.6|3061.35|3053.65|3060.24|3052.54|34
1650370400000|2022-04-19 12:13:20|3060.31|3052.61|3063.48|3055.78|3063.48|3055.78|3060.3|3052.6|31
1650370410000|2022-04-19 12:13:30|3063.49|3055.79|3064.09|3056.39|3064.1|3056.4|3063.31|3055.61|14
1650370420000|2022-04-19 12:13:40|3064.29|3056.59|3063.74|3056.04|3064.29|3056.59|3063.37|3055.67|31
1650370430000|2022-04-19 12:13:50|3063.77|3056.07|3061.98|3054.28|3063.77|3056.07|3061.48|3053.78|37
1650370440000|2022-04-19 12:14:00|3061.83|3054.13|3060.56|3052.86|3061.83|3054.13|3060.5|3052.8|36
1650370450000|2022-04-19 12:14:10|3060.5|3052.8|3060.35|3052.65|3060.7|3053|3060.29|3052.59|20
1650370460000|2022-04-19 12:14:20|3060.3|3052.6|3060.77|3053.07|3061.38|3053.68|3060.3|3052.6|31
1650370470000|2022-04-19 12:14:30|3060.76|3053.06|3059.44|3051.74|3060.81|3053.11|3059.4|3051.7|31
1650370480000|2022-04-19 12:14:40|3059.49|3051.79|3059.85|3052.15|3059.91|3052.21|3059.38|3051.68|31
1650370490000|2022-04-19 12:14:50|3059.89|3052.19|3060.29|3052.59|3060.35|3052.65|3059.69|3051.99|21
1650370500000|2022-04-19 12:15:00|3060.45|3052.75|3061.84|3054.14|3062.4|3054.7|3060.45|3052.75|36
1650370510000|2022-04-19 12:15:10|3061.88|3054.18|3061.65|3053.95|3062.15|3054.45|3061.32|3053.62|32
1650370520000|2022-04-19 12:15:20|3061.83|3054.13|3059.29|3051.59|3061.83|3054.13|3059.28|3051.58|38
1650370530000|2022-04-19 12:15:30|3059.27|3051.57|3059.19|3051.49|3059.47|3051.77|3059.16|3051.46|33
1650370540000|2022-04-19 12:15:40|3058.87|3051.17|3058.85|3051.15|3058.95|3051.25|3058.33|3050.63|21
1650370550000|2022-04-19 12:15:50|3058.86|3051.16|3058.57|3050.87|3059.45|3051.75|3058.56|3050.86|24
1650370560000|2022-04-19 12:16:00|3058.58|3050.88|3057.69|3049.99|3058.64|3050.94|3057.69|3049.99|31
1650370570000|2022-04-19 12:16:10|3057.87|3050.17|3060.64|3052.94|3060.64|3052.94|3057.87|3050.17|32
1650370580000|2022-04-19 12:16:20|3060.72|3053.02|3060.43|3052.73|3061.75|3054.05|3060.43|3052.73|27
1650370590000|2022-04-19 12:16:30|3060.52|3052.82|3060.73|3053.03|3060.88|3053.18|3060.12|3052.42|29
1650370600000|2022-04-19 12:16:40|3060.74|3053.04|3060.34|3052.64|3060.74|3053.04|3060.24|3052.54|35
1650370610000|2022-04-19 12:16:50|3060.37|3052.67|3060.42|3052.72|3060.59|3052.89|3060.36|3052.66|29
1650370620000|2022-04-19 12:17:00|3060.41|3052.71|3059.96|3052.26|3060.5|3052.8|3059.74|3052.04|22
1650370630000|2022-04-19 12:17:10|3059.82|3052.12|3059.16|3051.46|3059.98|3052.28|3058.98|3051.28|23
1650370640000|2022-04-19 12:17:20|3059.28|3051.58|3059.59|3051.89|3059.69|3051.99|3059.24|3051.54|21
1650370650000|2022-04-19 12:17:30|3059.66|3051.96|3060.96|3053.26|3061.07|3053.37|3059.66|3051.96|31
1650370660000|2022-04-19 12:17:40|3061.04|3053.34|3060.97|3053.27|3061.15|3053.45|3060.85|3053.15|35
1650370670000|2022-04-19 12:17:50|3060.89|3053.19|3060.18|3052.48|3061|3053.3|3060.16|3052.46|23
1650370680000|2022-04-19 12:18:00|3060.17|3052.47|3060.51|3052.81|3060.61|3052.91|3060.04|3052.34|21
1650370690000|2022-04-19 12:18:10|3060.17|3052.47|3060.47|3052.77|3060.62|3052.92|3060.16|3052.46|31
1650370700000|2022-04-19 12:18:20|3060.45|3052.75|3059.86|3052.16|3060.48|3052.78|3059.86|3052.16|23
1650370710000|2022-04-19 12:18:30|3059.79|3052.09|3059.38|3051.68|3059.79|3052.09|3059.24|3051.54|28
1650370720000|2022-04-19 12:18:40|3059.43|3051.73|3059.57|3051.87|3059.64|3051.94|3059.43|3051.73|14
1650370730000|2022-04-19 12:18:50|3059.58|3051.88|3059.46|3051.76|3059.61|3051.91|3059.44|3051.74|14
1650370740000|2022-04-19 12:19:00|3059.32|3051.62|3058.75|3051.05|3059.42|3051.72|3058.52|3050.82|30
1650370750000|2022-04-19 12:19:10|3058.78|3051.08|3059.03|3051.33|3059.32|3051.62|3058.73|3051.03|32
1650370760000|2022-04-19 12:19:20|3058.8|3051.1|3058.16|3050.46|3058.85|3051.15|3058.11|3050.41|32
1650370770000|2022-04-19 12:19:30|3058.15|3050.45|3057.65|3049.95|3058.2|3050.5|3057.64|3049.94|31
1650370780000|2022-04-19 12:19:40|3057.63|3049.93|3056.44|3048.74|3057.65|3049.95|3056.44|3048.74|34
1650370790000|2022-04-19 12:19:50|3056.39|3048.69|3056.25|3048.55|3056.73|3049.03|3056.17|3048.47|33
1650370800000|2022-04-19 12:20:00|3056.03|3048.33|3057.13|3049.43|3057.26|3049.56|3056.03|3048.33|30
1650370810000|2022-04-19 12:20:10|3057.12|3049.42|3058.45|3050.75|3058.45|3050.75|3057.12|3049.42|29
1650370820000|2022-04-19 12:20:20|3058.52|3050.82|3058.32|3050.62|3058.71|3051.01|3058.11|3050.41|22
1650370830000|2022-04-19 12:20:30|3058.36|3050.66|3059.17|3051.47|3059.5|3051.8|3058.2|3050.5|21
1650370840000|2022-04-19 12:20:40|3059.16|3051.46|3059.16|3051.46|3059.26|3051.56|3059.14|3051.44|16
1650370850000|2022-04-19 12:20:50|3059.15|3051.45|3059.37|3051.67|3059.42|3051.72|3059.11|3051.41|16
1650370860000|2022-04-19 12:21:00|3059.66|3051.96|3059.24|3051.54|3059.98|3052.28|3059.11|3051.41|33
1650370870000|2022-04-19 12:21:10|3059.29|3051.59|3059.17|3051.47|3059.29|3051.59|3058.85|3051.15|35
1650370880000|2022-04-19 12:21:20|3059.09|3051.39|3058.66|3050.96|3059.18|3051.48|3058.48|3050.78|34
1650370890000|2022-04-19 12:21:30|3058.68|3050.98|3058.75|3051.05|3058.83|3051.13|3058.58|3050.88|23
1650370900000|2022-04-19 12:21:40|3058.67|3050.97|3058.38|3050.68|3058.93|3051.23|3058.36|3050.66|21
1650370910000|2022-04-19 12:21:50|3058.41|3050.71|3058.28|3050.58|3058.41|3050.71|3058.21|3050.51|24
1650370920000|2022-04-19 12:22:00|3058.25|3050.55|3058.47|3050.77|3058.5|3050.8|3058.12|3050.42|21
1650370930000|2022-04-19 12:22:10|3058.45|3050.75|3058.24|3050.54|3058.45|3050.75|3058.23|3050.53|17
1650370940000|2022-04-19 12:22:20|3058.25|3050.55|3057.1|3049.4|3058.25|3050.55|3057.08|3049.38|24
1650370950000|2022-04-19 12:22:30|3057.08|3049.38|3056.93|3049.23|3057.21|3049.51|3056.93|3049.23|22
1650370960000|2022-04-19 12:22:40|3056.92|3049.22|3055.94|3048.24|3056.92|3049.22|3055.89|3048.19|27
1650370970000|2022-04-19 12:22:50|3055.77|3048.07|3055.82|3048.12|3055.89|3048.19|3055.77|3048.07|20
1650370980000|2022-04-19 12:23:00|3055.83|3048.13|3055.39|3047.69|3055.88|3048.18|3055.28|3047.58|29
1650370990000|2022-04-19 12:23:10|3055.24|3047.54|3055.52|3047.82|3055.55|3047.85|3055.2|3047.5|27
1650371000000|2022-04-19 12:23:20|3055.47|3047.77|3055.18|3047.48|3055.52|3047.82|3055.17|3047.47|22
1650371010000|2022-04-19 12:23:30|3055.36|3047.66|3056.04|3048.34|3056.04|3048.34|3055.19|3047.49|24
1650371020000|2022-04-19 12:23:40|3056.11|3048.41|3056.93|3049.23|3056.93|3049.23|3056.05|3048.35|26
1650371030000|2022-04-19 12:23:50|3056.9|3049.2|3057.06|3049.36|3057.28|3049.58|3056.73|3049.03|31
1650371040000|2022-04-19 12:24:00|3057.14|3049.44|3057.42|3049.72|3057.54|3049.84|3056.91|3049.21|22
1650371050000|2022-04-19 12:24:10|3057.61|3049.91|3056.71|3049.01|3057.61|3049.91|3056.69|3048.99|34
1650371060000|2022-04-19 12:24:20|3056.77|3049.07|3056.89|3049.19|3057.07|3049.37|3056.7|3049|30
1650371070000|2022-04-19 12:24:30|3056.79|3049.09|3056.61|3048.91|3056.94|3049.24|3056.37|3048.67|26
1650371080000|2022-04-19 12:24:40|3056.62|3048.92|3056.59|3048.89|3056.84|3049.14|3056.19|3048.49|29
1650371090000|2022-04-19 12:24:50|3056.58|3048.88|3056.62|3048.92|3056.75|3049.05|3056.5|3048.8|18
1650371100000|2022-04-19 12:25:00|3056.7|3049|3057.23|3049.53|3057.3|3049.6|3056.51|3048.81|27
1650371110000|2022-04-19 12:25:10|3057.12|3049.42|3057.63|3049.93|3057.73|3050.03|3056.98|3049.28|24
1650371120000|2022-04-19 12:25:20|3057.61|3049.91|3058.27|3050.57|3058.29|3050.59|3057.52|3049.82|25
1650371130000|2022-04-19 12:25:30|3058.2|3050.5|3060.04|3052.34|3060.05|3052.35|3057.84|3050.14|23
1650371140000|2022-04-19 12:25:40|3060.08|3052.38|3060.46|3052.76|3060.46|3052.76|3060.08|3052.38|19
1650371150000|2022-04-19 12:25:50|3060.55|3052.85|3061.75|3054.05|3061.85|3054.15|3060.55|3052.85|24
1650371160000|2022-04-19 12:26:00|3061.76|3054.06|3060.9|3053.2|3061.85|3054.15|3060.14|3052.44|27
1650371170000|2022-04-19 12:26:10|3061.3|3053.6|3061.65|3053.95|3061.94|3054.24|3060.25|3052.55|28
1650371180000|2022-04-19 12:26:20|3061.33|3053.63|3061.51|3053.81|3061.91|3054.21|3060.76|3053.06|18
1650371190000|2022-04-19 12:26:30|3061.79|3054.09|3061.72|3054.02|3062.3|3054.6|3061.18|3053.48|25
1650371200000|2022-04-19 12:26:40|3061.85|3054.15|3061.43|3053.73|3062.14|3054.44|3061.4|3053.7|32
1650371210000|2022-04-19 12:26:50|3061.32|3053.62|3062.06|3054.36|3062.13|3054.43|3061.32|3053.62|23
1650371220000|2022-04-19 12:27:00|3062.04|3054.34|3061.62|3053.92|3062.11|3054.41|3061.62|3053.92|16
1650371230000|2022-04-19 12:27:10|3061.78|3054.08|3062.01|3054.31|3062.12|3054.42|3060.96|3053.26|26
1650371240000|2022-04-19 12:27:20|3062.04|3054.34|3063.38|3055.68|3063.38|3055.68|3061.83|3054.13|16
1650371250000|2022-04-19 12:27:30|3063.64|3055.94|3063.58|3055.88|3064.27|3056.57|3063.51|3055.81|16
1650371260000|2022-04-19 12:27:40|3063.53|3055.83|3062.75|3055.05|3063.54|3055.84|3062.75|3055.05|20
1650371270000|2022-04-19 12:27:50|3062.8|3055.1|3062.37|3054.67|3062.85|3055.15|3062.14|3054.44|23
1650371280000|2022-04-19 12:28:00|3062.38|3054.68|3061.68|3053.98|3062.42|3054.72|3061.38|3053.68|27
1650371290000|2022-04-19 12:28:10|3061.62|3053.92|3060.55|3052.85|3061.62|3053.92|3060.07|3052.37|35
1650371300000|2022-04-19 12:28:20|3060.6|3052.9|3060.75|3053.05|3060.78|3053.08|3060.58|3052.88|12
1650371310000|2022-04-19 12:28:30|3060.79|3053.09|3061.03|3053.33|3061.12|3053.42|3060.75|3053.05|15
1650371320000|2022-04-19 12:28:40|3061.01|3053.31|3060.91|3053.21|3061.17|3053.47|3060.84|3053.14|15
1650371330000|2022-04-19 12:28:50|3060.92|3053.22|3060.76|3053.06|3061.23|3053.53|3060.71|3053.01|27
1650371340000|2022-04-19 12:29:00|3060.74|3053.04|3060.04|3052.34|3060.8|3053.1|3060.03|3052.33|33
1650371350000|2022-04-19 12:29:10|3060.02|3052.32|3060.05|3052.35|3060.16|3052.46|3060.02|3052.32|23
1650371360000|2022-04-19 12:29:20|3060|3052.3|3061.22|3053.52|3061.25|3053.55|3059.95|3052.25|32
1650371370000|2022-04-19 12:29:30|3061.62|3053.92|3061.4|3053.7|3061.9|3054.2|3061.4|3053.7|26
1650371380000|2022-04-19 12:29:40|3061.86|3054.16|3061.28|3053.58|3061.86|3054.16|3061.21|3053.51|34
1650371390000|2022-04-19 12:29:50|3061.72|3054.02|3062.02|3054.32|3062.08|3054.38|3061.21|3053.51|25
1650371400000|2022-04-19 12:30:00|3061.91|3054.21|3061.2|3053.5|3062.15|3054.45|3061.2|3053.5|20
1650371410000|2022-04-19 12:30:10|3061.21|3053.51|3060.63|3052.93|3061.21|3053.51|3060.25|3052.55|24
1650371420000|2022-04-19 12:30:20|3060.65|3052.95|3061.75|3054.05|3061.81|3054.11|3060.44|3052.74|22
1650371430000|2022-04-19 12:30:30|3061.93|3054.23|3063.63|3055.93|3064.19|3056.49|3061.93|3054.23|18
1650371440000|2022-04-19 12:30:40|3063.64|3055.94|3063.63|3055.93|3063.88|3056.18|3063.53|3055.83|24
1650371450000|2022-04-19 12:30:50|3063.74|3056.04|3063.73|3056.03|3063.93|3056.23|3063.55|3055.85|11
1650371460000|2022-04-19 12:31:00|3064.07|3056.37|3066.71|3059.01|3067.05|3059.35|3064.07|3056.37|31
1650371470000|2022-04-19 12:31:10|3066.65|3058.95|3065.27|3057.57|3066.65|3058.95|3064.99|3057.29|34
1650371480000|2022-04-19 12:31:20|3065.24|3057.54|3065.39|3057.69|3065.8|3058.1|3064.98|3057.28|35
1650371490000|2022-04-19 12:31:30|3065.4|3057.7|3065.44|3057.74|3065.95|3058.25|3064.84|3057.14|35
1650371500000|2022-04-19 12:31:40|3065.4|3057.7|3064.38|3056.68|3065.58|3057.88|3064.06|3056.36|35
1650371510000|2022-04-19 12:31:50|3064.52|3056.82|3064.8|3057.1|3065.58|3057.88|3064.52|3056.82|34
1650371520000|2022-04-19 12:32:00|3064.71|3057.01|3063.94|3056.24|3064.79|3057.09|3063.75|3056.05|29
1650371530000|2022-04-19 12:32:10|3063.9|3056.2|3063.87|3056.17|3063.98|3056.28|3063.8|3056.1|24
1650371540000|2022-04-19 12:32:20|3063.88|3056.18|3064.8|3057.1|3065.08|3057.38|3063.83|3056.13|29
1650371550000|2022-04-19 12:32:30|3064.64|3056.94|3064.58|3056.88|3064.64|3056.94|3064.18|3056.48|25
1650371560000|2022-04-19 12:32:40|3064.56|3056.86|3064.22|3056.52|3064.71|3057.01|3064.2|3056.5|24
1650371570000|2022-04-19 12:32:50|3064.18|3056.48|3063.85|3056.15|3064.22|3056.52|3063.79|3056.09|33
1650371580000|2022-04-19 12:33:00|3063.86|3056.16|3063.77|3056.07|3064.19|3056.49|3063.77|3056.07|30
1650371590000|2022-04-19 12:33:10|3063.78|3056.08|3063.61|3055.91|3064.02|3056.32|3063.14|3055.44|36
1650371600000|2022-04-19 12:33:20|3063.6|3055.9|3064.36|3056.66|3064.48|3056.78|3063.4|3055.7|36
1650371610000|2022-04-19 12:33:30|3064.26|3056.56|3065.73|3058.03|3065.73|3058.03|3064.06|3056.36|32
1650371620000|2022-04-19 12:33:40|3065.74|3058.04|3066.53|3058.83|3066.7|3059|3065.3|3057.6|33
1650371630000|2022-04-19 12:33:50|3066.39|3058.69|3067.25|3059.55|3067.25|3059.55|3066.38|3058.68|32
1650371640000|2022-04-19 12:34:00|3067.38|3059.68|3068.53|3060.83|3068.8|3061.1|3067.38|3059.68|34
1650371650000|2022-04-19 12:34:10|3068.63|3060.93|3067.71|3060.01|3069.12|3061.42|3067.71|3060.01|29
1650371660000|2022-04-19 12:34:20|3067.58|3059.88|3067.79|3060.09|3067.9|3060.2|3067.58|3059.88|24
1650371670000|2022-04-19 12:34:30|3067.8|3060.1|3066.67|3058.97|3067.97|3060.27|3066.67|3058.97|17
1650371680000|2022-04-19 12:34:40|3066.59|3058.89|3067.32|3059.62|3067.49|3059.79|3066.56|3058.86|22
1650371690000|2022-04-19 12:34:50|3067.33|3059.63|3067.77|3060.07|3067.77|3060.07|3067.25|3059.55|22
1650371700000|2022-04-19 12:35:00|3067.87|3060.17|3067.39|3059.69|3067.87|3060.17|3067.07|3059.37|20
1650371710000|2022-04-19 12:35:10|3067.4|3059.7|3067.26|3059.56|3067.91|3060.21|3067.26|3059.56|20
1650371720000|2022-04-19 12:35:20|3066.64|3058.94|3067.39|3059.69|3067.67|3059.97|3066.64|3058.94|31
1650371730000|2022-04-19 12:35:30|3067.43|3059.73|3068.11|3060.41|3068.28|3060.58|3067.4|3059.7|35
1650371740000|2022-04-19 12:35:40|3068.01|3060.31|3069.36|3061.66|3069.69|3061.99|3068.01|3060.31|26
1650371750000|2022-04-19 12:35:50|3069.25|3061.55|3069.2|3061.5|3069.88|3062.18|3068.57|3060.87|29
1650371760000|2022-04-19 12:36:00|3069.19|3061.49|3069.08|3061.38|3070.1|3062.4|3068.95|3061.25|30
1650371770000|2022-04-19 12:36:10|3068.91|3061.21|3067.99|3060.29|3069.22|3061.52|3067.84|3060.14|32
1650371780000|2022-04-19 12:36:20|3068.08|3060.38|3069.5|3061.8|3069.5|3061.8|3067.73|3060.03|28
1650371790000|2022-04-19 12:36:30|3069.6|3061.9|3071.4|3063.7|3071.47|3063.77|3069.6|3061.9|29
1650371800000|2022-04-19 12:36:40|3071.56|3063.86|3070.47|3062.77|3071.75|3064.05|3070.17|3062.47|36
1650371810000|2022-04-19 12:36:50|3070.44|3062.74|3069.01|3061.31|3070.52|3062.82|3068.79|3061.09|35
1650371820000|2022-04-19 12:37:00|3069.25|3061.55|3068.35|3060.65|3069.25|3061.55|3068.25|3060.55|24
1650371830000|2022-04-19 12:37:10|3068.4|3060.7|3068.15|3060.45|3068.55|3060.85|3067.78|3060.08|24
1650371840000|2022-04-19 12:37:20|3068.08|3060.38|3067.98|3060.28|3068.09|3060.39|3067.67|3059.97|10
1650371850000|2022-04-19 12:37:30|3068|3060.3|3069.63|3061.93|3069.71|3062.01|3067.64|3059.94|20
1650371860000|2022-04-19 12:37:40|3069.83|3062.13|3069.57|3061.87|3069.84|3062.14|3069.54|3061.84|15
1650371870000|2022-04-19 12:37:50|3069.47|3061.77|3069.82|3062.12|3069.82|3062.12|3069.35|3061.65|10
1650371880000|2022-04-19 12:38:00|3069.93|3062.23|3069.15|3061.45|3069.93|3062.23|3069.15|3061.45|22
1650371890000|2022-04-19 12:38:10|3069.09|3061.39|3068.87|3061.17|3069.25|3061.55|3067.73|3060.03|29
1650371900000|2022-04-19 12:38:20|3068.69|3060.99|3068.28|3060.58|3068.96|3061.26|3068.12|3060.42|28
1650371910000|2022-04-19 12:38:30|3068.86|3061.16|3068.86|3061.16|3068.86|3061.16|3068.18|3060.48|29
1650371920000|2022-04-19 12:38:40|3068.8|3061.1|3069.33|3061.63|3069.53|3061.83|3068.75|3061.05|31
1650371930000|2022-04-19 12:38:50|3069.58|3061.88|3069.19|3061.49|3069.58|3061.88|3068.81|3061.11|26
1650371940000|2022-04-19 12:39:00|3069.17|3061.47|3068.49|3060.79|3069.39|3061.69|3068.49|3060.79|21
1650371950000|2022-04-19 12:39:10|3068.61|3060.91|3067.73|3060.03|3068.92|3061.22|3067.73|3060.03|29
1650371960000|2022-04-19 12:39:20|3067.99|3060.29|3068.97|3061.27|3068.97|3061.27|3067.99|3060.29|28
1650371970000|2022-04-19 12:39:30|3068.72|3061.02|3068.67|3060.97|3068.86|3061.16|3068.29|3060.59|30
1650371980000|2022-04-19 12:39:40|3068.65|3060.95|3068.6|3060.9|3068.8|3061.1|3068.58|3060.88|11
1650371990000|2022-04-19 12:39:50|3068.58|3060.88|3068.86|3061.16|3068.86|3061.16|3068.42|3060.72|7
1650372000000|2022-04-19 12:40:00|3067.99|3060.29|3067.72|3060.02|3067.99|3060.29|3067.72|3060.02|2
1650372010000|2022-04-19 12:40:10|3068.86|3061.16|3068.55|3060.85|3068.86|3061.16|3068.35|3060.65|8
1650372020000|2022-04-19 12:40:20|3068.42|3060.72|3068.95|3061.25|3068.97|3061.27|3068.42|3060.72|9
1650372030000|2022-04-19 12:40:30|3068.8|3061.1|3069.05|3061.35|3069.07|3061.37|3068.78|3061.08|14
1650372040000|2022-04-19 12:40:40|3068.78|3061.08|3068.86|3061.16|3069.13|3061.43|3068.78|3061.08|11
1650372050000|2022-04-19 12:40:50|3069.07|3061.37|3069.52|3061.82|3069.88|3062.18|3069|3061.3|18
1650372060000|2022-04-19 12:41:00|3069.33|3061.63|3069.57|3061.87|3069.88|3062.18|3069.33|3061.63|9
1650372070000|2022-04-19 12:41:10|3069.74|3062.04|3070.43|3062.73|3070.45|3062.75|3069.74|3062.04|8
1650372080000|2022-04-19 12:41:20|3070.31|3062.61|3070.43|3062.73|3070.43|3062.73|3069.91|3062.21|17
1650372090000|2022-04-19 12:41:30|3070.5|3062.8|3070.66|3062.96|3071|3063.3|3070.43|3062.73|10
1650372100000|2022-04-19 12:41:40|3070.76|3063.06|3071.65|3063.95|3071.65|3063.95|3070.5|3062.8|7
1650372110000|2022-04-19 12:41:50|3072.18|3064.48|3071.31|3063.61|3072.8|3065.1|3071.31|3063.61|7
1650372120000|2022-04-19 12:42:00|3071.91|3064.21|3072.31|3064.61|3072.64|3064.94|3071.91|3064.21|5
1650372130000|2022-04-19 12:42:10|3071.54|3063.84|3072.39|3064.69|3073.43|3065.73|3071.54|3063.84|15
1650372140000|2022-04-19 12:42:20|3072.37|3064.67|3072.96|3065.26|3073.36|3065.66|3072.37|3064.67|22
1650372150000|2022-04-19 12:42:30|3072.91|3065.21|3072.59|3064.89|3073.03|3065.33|3072.43|3064.73|18
1650372160000|2022-04-19 12:42:40|3072.93|3065.23|3073.23|3065.53|3073.23|3065.53|3072.93|3065.23|20
1650372170000|2022-04-19 12:42:50|3073.09|3065.39|3072.95|3065.25|3073.23|3065.53|3072.67|3064.97|16
1650372180000|2022-04-19 12:43:00|3072.67|3064.97|3070.07|3062.37|3073.23|3065.53|3069.73|3062.03|35
1650372190000|2022-04-19 12:43:10|3069.98|3062.28|3069.13|3061.43|3069.98|3062.28|3068.58|3060.88|33
1650372200000|2022-04-19 12:43:20|3069.14|3061.44|3070.09|3062.39|3070.38|3062.68|3069.13|3061.43|30
1650372210000|2022-04-19 12:43:30|3070.05|3062.35|3070.27|3062.57|3070.46|3062.76|3069.73|3062.03|30
1650372220000|2022-04-19 12:43:40|3070.4|3062.7|3069.47|3061.77|3070.4|3062.7|3069.35|3061.65|21
1650372230000|2022-04-19 12:43:50|3069.84|3062.14|3069.96|3062.26|3069.99|3062.29|3069.31|3061.61|27
1650372240000|2022-04-19 12:44:00|3069.68|3061.98|3070.04|3062.34|3070.22|3062.52|3069.41|3061.71|27
1650372250000|2022-04-19 12:44:10|3070.22|3062.52|3070.01|3062.31|3070.87|3063.17|3069.93|3062.23|34
1650372260000|2022-04-19 12:44:20|3069.97|3062.27|3069.78|3062.08|3070.24|3062.54|3069.68|3061.98|30
1650372270000|2022-04-19 12:44:30|3069.71|3062.01|3069.28|3061.58|3069.71|3062.01|3068.34|3060.64|34
1650372280000|2022-04-19 12:44:40|3069.92|3062.22|3069.23|3061.53|3069.93|3062.23|3068.84|3061.14|33
1650372290000|2022-04-19 12:44:50|3069.22|3061.52|3068.8|3061.1|3069.24|3061.54|3068.74|3061.04|26
1650372300000|2022-04-19 12:45:00|3068.78|3061.08|3067.82|3060.12|3068.78|3061.08|3067.47|3059.77|35
1650372310000|2022-04-19 12:45:10|3067.72|3060.02|3066.16|3058.46|3067.72|3060.02|3066.16|3058.46|33
1650372320000|2022-04-19 12:45:20|3066.22|3058.52|3067.91|3060.21|3068.32|3060.62|3065.68|3057.98|37
1650372330000|2022-04-19 12:45:30|3068.05|3060.35|3068.32|3060.62|3068.57|3060.87|3068.01|3060.31|19
1650372340000|2022-04-19 12:45:40|3068.25|3060.55|3068.34|3060.64|3068.42|3060.72|3068.25|3060.55|11
1650372350000|2022-04-19 12:45:50|3068.37|3060.67|3066.57|3058.87|3068.39|3060.69|3066.57|3058.87|20
1650372360000|2022-04-19 12:46:00|3066.56|3058.86|3066.09|3058.39|3067.04|3059.34|3065.73|3058.03|26
1650372370000|2022-04-19 12:46:10|3066.07|3058.37|3066.48|3058.78|3066.48|3058.78|3065.87|3058.17|27
1650372380000|2022-04-19 12:46:20|3066.5|3058.8|3065.06|3057.36|3066.53|3058.83|3065.06|3057.36|31
1650372390000|2022-04-19 12:46:30|3064.98|3057.28|3066.21|3058.51|3066.7|3059|3064.89|3057.19|38
1650372400000|2022-04-19 12:46:40|3066.24|3058.54|3065.95|3058.25|3066.27|3058.57|3065.67|3057.97|31
1650372410000|2022-04-19 12:46:50|3066.06|3058.36|3065.76|3058.06|3066.56|3058.86|3065.59|3057.89|33
1650372420000|2022-04-19 12:47:00|3065.8|3058.1|3065.53|3057.83|3065.8|3058.1|3064.97|3057.27|27
1650372430000|2022-04-19 12:47:10|3065.42|3057.72|3065.08|3057.38|3065.45|3057.75|3065.03|3057.33|28
1650372440000|2022-04-19 12:47:20|3065.43|3057.73|3065.18|3057.48|3065.49|3057.79|3065.04|3057.34|30
1650372450000|2022-04-19 12:47:30|3065.05|3057.35|3063.72|3056.02|3065.05|3057.35|3063.53|3055.83|32
1650372460000|2022-04-19 12:47:40|3063.77|3056.07|3063.54|3055.84|3064.21|3056.51|3063.36|3055.66|22
1650372470000|2022-04-19 12:47:50|3063.53|3055.83|3065.05|3057.35|3065.07|3057.37|3063.51|3055.81|29
1650372480000|2022-04-19 12:48:00|3065.03|3057.33|3065.18|3057.48|3065.24|3057.54|3064.96|3057.26|24
1650372490000|2022-04-19 12:48:10|3065.21|3057.51|3063.95|3056.25|3065.21|3057.51|3063.87|3056.17|33
1650372500000|2022-04-19 12:48:20|3063.92|3056.22|3063.93|3056.23|3063.93|3056.23|3063.86|3056.16|9
1650372510000|2022-04-19 12:48:30|3063.95|3056.25|3064.61|3056.91|3064.61|3056.91|3063.95|3056.25|33
1650372520000|2022-04-19 12:48:40|3064.6|3056.9|3064.45|3056.75|3064.66|3056.96|3064.26|3056.56|31
1650372530000|2022-04-19 12:48:50|3064.59|3056.89|3063.64|3055.94|3064.59|3056.89|3063.59|3055.89|30
1650372540000|2022-04-19 12:49:00|3063.65|3055.95|3063.94|3056.24|3064.11|3056.41|3063.52|3055.82|36
1650372550000|2022-04-19 12:49:10|3063.93|3056.23|3062.89|3055.19|3063.97|3056.27|3062.56|3054.86|33
1650372560000|2022-04-19 12:49:20|3062.84|3055.14|3063.68|3055.98|3063.71|3056.01|3062.27|3054.57|33
1650372570000|2022-04-19 12:49:30|3063.49|3055.79|3063.08|3055.38|3063.79|3056.09|3062.94|3055.24|29
1650372580000|2022-04-19 12:49:40|3063.05|3055.35|3062.41|3054.71|3063.13|3055.43|3062.35|3054.65|36
1650372590000|2022-04-19 12:49:50|3062.49|3054.79|3063.81|3056.11|3063.81|3056.11|3062.34|3054.64|35
1650372600000|2022-04-19 12:50:00|3063.64|3055.94|3063.48|3055.78|3063.81|3056.11|3063.09|3055.39|33
1650372610000|2022-04-19 12:50:10|3063.52|3055.82|3063.64|3055.94|3063.79|3056.09|3063.39|3055.69|17
1650372620000|2022-04-19 12:50:20|3063.53|3055.83|3063.79|3056.09|3063.83|3056.13|3063.5|3055.8|23
1650372630000|2022-04-19 12:50:30|3063.8|3056.1|3063.63|3055.93|3063.82|3056.12|3063.59|3055.89|11
1650372640000|2022-04-19 12:50:40|3063.67|3055.97|3064.79|3057.09|3064.79|3057.09|3063.62|3055.92|6
1650372650000|2022-04-19 12:50:50|3064.82|3057.12|3066.44|3058.74|3066.44|3058.74|3064.82|3057.12|21
1650372660000|2022-04-19 12:51:00|3066.52|3058.82|3067.43|3059.73|3067.43|3059.73|3066.3|3058.6|13
1650372670000|2022-04-19 12:51:10|3067.37|3059.67|3066.24|3058.54|3067.37|3059.67|3065.71|3058.01|29
1650372680000|2022-04-19 12:51:20|3066.25|3058.55|3065.24|3057.54|3066.25|3058.55|3065.11|3057.41|31
1650372690000|2022-04-19 12:51:30|3065.31|3057.61|3065.37|3057.67|3065.56|3057.86|3065.18|3057.48|29
1650372700000|2022-04-19 12:51:40|3065.36|3057.66|3064.46|3056.76|3065.48|3057.78|3064.46|3056.76|33
1650372710000|2022-04-19 12:51:50|3064.68|3056.98|3065.32|3057.62|3065.32|3057.62|3064.4|3056.7|31
1650372720000|2022-04-19 12:52:00|3065.11|3057.41|3065.51|3057.81|3065.51|3057.81|3064.97|3057.27|29
1650372730000|2022-04-19 12:52:10|3065.53|3057.83|3065.46|3057.76|3065.54|3057.84|3065.26|3057.56|25
1650372740000|2022-04-19 12:52:20|3065.6|3057.9|3064.97|3057.27|3065.6|3057.9|3064.65|3056.95|30
1650372750000|2022-04-19 12:52:30|3064.95|3057.25|3064.93|3057.23|3064.99|3057.29|3064.51|3056.81|31
1650372760000|2022-04-19 12:52:40|3064.99|3057.29|3065.47|3057.77|3066.18|3058.48|3064.97|3057.27|26
1650372770000|2022-04-19 12:52:50|3065.48|3057.78|3065.94|3058.24|3066.18|3058.48|3065.47|3057.77|25
1650372780000|2022-04-19 12:53:00|3065.85|3058.15|3066.01|3058.31|3066.15|3058.45|3065.66|3057.96|19
1650372790000|2022-04-19 12:53:10|3066.15|3058.45|3065.89|3058.19|3066.15|3058.45|3065.8|3058.1|27
1650372800000|2022-04-19 12:53:20|3065.86|3058.16|3065.8|3058.1|3066.14|3058.44|3065.8|3058.1|17
1650372810000|2022-04-19 12:53:30|3065.79|3058.09|3065.53|3057.83|3065.93|3058.23|3065.53|3057.83|24
1650372820000|2022-04-19 12:53:40|3065.54|3057.84|3064.97|3057.27|3065.54|3057.84|3064.86|3057.16|22
1650372830000|2022-04-19 12:53:50|3064.95|3057.25|3066.48|3058.78|3066.48|3058.78|3064.86|3057.16|22
1650372840000|2022-04-19 12:54:00|3066.57|3058.87|3067.47|3059.77|3067.47|3059.77|3066.57|3058.87|27
1650372850000|2022-04-19 12:54:10|3067.46|3059.76|3066.94|3059.24|3067.46|3059.76|3066.86|3059.16|26
1650372860000|2022-04-19 12:54:20|3066.93|3059.23|3066.86|3059.16|3066.95|3059.25|3066.75|3059.05|15
1650372870000|2022-04-19 12:54:30|3066.94|3059.24|3066.62|3058.92|3066.98|3059.28|3066.6|3058.9|22
1650372880000|2022-04-19 12:54:40|3066.63|3058.93|3066.93|3059.23|3066.93|3059.23|3066.61|3058.91|18
1650372890000|2022-04-19 12:54:50|3066.79|3059.09|3066.84|3059.14|3066.93|3059.23|3066.79|3059.09|8
1650372900000|2022-04-19 12:55:00|3066.78|3059.08|3066.84|3059.14|3067.06|3059.36|3066.77|3059.07|17
1650372910000|2022-04-19 12:55:10|3067|3059.3|3067|3059.3|3067.16|3059.46|3066.77|3059.07|30
1650372920000|2022-04-19 12:55:20|3067.04|3059.34|3067.3|3059.6|3067.31|3059.61|3066.84|3059.14|27
1650372930000|2022-04-19 12:55:30|3067.08|3059.38|3066.92|3059.22|3067.08|3059.38|3066.86|3059.16|25
1650372940000|2022-04-19 12:55:40|3066.9|3059.2|3065.67|3057.97|3066.9|3059.2|3065.67|3057.97|21
1650372950000|2022-04-19 12:55:50|3066|3058.3|3066.75|3059.05|3066.92|3059.22|3065.91|3058.21|30
1650372960000|2022-04-19 12:56:00|3066.78|3059.08|3066.7|3059|3066.94|3059.24|3066.51|3058.81|24
1650372970000|2022-04-19 12:56:10|3066.49|3058.79|3065.75|3058.05|3066.7|3059|3065.54|3057.84|32
1650372980000|2022-04-19 12:56:20|3065.67|3057.97|3065.76|3058.06|3065.8|3058.1|3065.55|3057.85|19
1650372990000|2022-04-19 12:56:30|3065.86|3058.16|3066.27|3058.57|3066.31|3058.61|3065.77|3058.07|17
1650373000000|2022-04-19 12:56:40|3066.39|3058.69|3066.1|3058.4|3066.53|3058.83|3066.02|3058.32|27
1650373010000|2022-04-19 12:56:50|3066.15|3058.45|3066.1|3058.4|3066.29|3058.59|3066.1|3058.4|11
1650373020000|2022-04-19 12:57:00|3066.29|3058.59|3066.3|3058.6|3066.53|3058.83|3066.1|3058.4|14
1650373030000|2022-04-19 12:57:10|3066.08|3058.38|3065.99|3058.29|3066.43|3058.73|3065.62|3057.92|25
1650373040000|2022-04-19 12:57:20|3065.96|3058.26|3066.05|3058.35|3066.05|3058.35|3065.77|3058.07|24
1650373050000|2022-04-19 12:57:30|3065.97|3058.27|3065.92|3058.22|3065.97|3058.27|3065.75|3058.05|16
1650373060000|2022-04-19 12:57:40|3065.85|3058.15|3064.36|3056.66|3065.85|3058.15|3064.21|3056.51|19
1650373070000|2022-04-19 12:57:50|3064.21|3056.51|3065.01|3057.31|3065.12|3057.42|3064.21|3056.51|26
1650373080000|2022-04-19 12:58:00|3065.13|3057.43|3065.66|3057.96|3065.66|3057.96|3064.79|3057.09|22
1650373090000|2022-04-19 12:58:10|3065.69|3057.99|3066.1|3058.4|3066.1|3058.4|3065.69|3057.99|8
1650373100000|2022-04-19 12:58:20|3066.38|3058.68|3065.82|3058.12|3066.39|3058.69|3065.61|3057.91|15
1650373110000|2022-04-19 12:58:30|3065.84|3058.14|3066.03|3058.33|3066.1|3058.4|3065.83|3058.13|7
1650373120000|2022-04-19 12:58:40|3066.04|3058.34|3065.11|3057.41|3066.05|3058.35|3064.75|3057.05|29
1650373130000|2022-04-19 12:58:50|3065.35|3057.65|3064.59|3056.89|3065.35|3057.65|3064.19|3056.49|21
1650373140000|2022-04-19 12:59:00|3064.19|3056.49|3064.59|3056.89|3064.59|3056.89|3064.19|3056.49|2
1650373150000|2022-04-19 12:59:10|3064.54|3056.84|3063.86|3056.16|3064.54|3056.84|3063.86|3056.16|33
1650373160000|2022-04-19 12:59:20|3064.15|3056.45|3064.32|3056.62|3064.48|3056.78|3063.92|3056.22|28
1650373170000|2022-04-19 12:59:30|3064.48|3056.78|3064.34|3056.64|3064.48|3056.78|3064.25|3056.55|15
1650373180000|2022-04-19 12:59:40|3064.48|3056.78|3064.48|3056.78|3064.89|3057.19|3064.48|3056.78|7
1650373190000|2022-04-19 12:59:50|3064.88|3057.18|3065.47|3057.77|3065.53|3057.83|3064.48|3056.78|7
1650373200000|2022-04-19 13:00:00|3065.51|3057.81|3065.41|3057.71|3065.67|3057.97|3065.36|3057.66|14
1650373210000|2022-04-19 13:00:10|3065.32|3057.62|3064.36|3056.66|3065.36|3057.66|3064.32|3056.62|19
1650373220000|2022-04-19 13:00:20|3064.31|3056.61|3063.7|3056|3064.62|3056.92|3063.43|3055.73|26
1650373230000|2022-04-19 13:00:30|3063.66|3055.96|3063.74|3056.04|3063.86|3056.16|3063.15|3055.45|26
1650373240000|2022-04-19 13:00:40|3063.86|3056.16|3064.68|3056.98|3064.98|3057.28|3063.86|3056.16|21
1650373250000|2022-04-19 13:00:50|3064.98|3057.28|3066.35|3058.65|3066.35|3058.65|3064.98|3057.28|3
1650373260000|2022-04-19 13:01:00|3066.34|3058.64|3066.85|3059.15|3066.85|3059.15|3066.17|3058.47|6
1650373270000|2022-04-19 13:01:10|3067.48|3059.78|3068.85|3061.15|3069.11|3061.41|3067.48|3059.78|11
1650373280000|2022-04-19 13:01:20|3069.28|3061.58|3068.85|3061.15|3069.28|3061.58|3068.85|3061.15|14
1650373290000|2022-04-19 13:01:30|3069.28|3061.58|3068.31|3060.61|3069.28|3061.58|3067.95|3060.25|21
1650373300000|2022-04-19 13:01:40|3068.74|3061.04|3068.23|3060.53|3069.28|3061.58|3068.23|3060.53|13
1650373310000|2022-04-19 13:01:50|3069.28|3061.58|3068.19|3060.49|3069.28|3061.58|3068.02|3060.32|31
1650373320000|2022-04-19 13:02:00|3068.25|3060.55|3066.29|3058.59|3068.73|3061.03|3065.69|3057.99|37
1650373330000|2022-04-19 13:02:10|3066.27|3058.57|3064.95|3057.25|3066.5|3058.8|3064.6|3056.9|32
1650373340000|2022-04-19 13:02:20|3064.61|3056.91|3064.56|3056.86|3064.87|3057.17|3064.11|3056.41|29
1650373350000|2022-04-19 13:02:30|3064.61|3056.91|3065.15|3057.45|3065.42|3057.72|3064.59|3056.89|24
1650373360000|2022-04-19 13:02:40|3065.04|3057.34|3065.21|3057.51|3065.71|3058.01|3064.94|3057.24|23
1650373370000|2022-04-19 13:02:50|3065.26|3057.56|3065.25|3057.55|3065.58|3057.88|3064.91|3057.21|28
1650373380000|2022-04-19 13:03:00|3065.3|3057.6|3064.62|3056.92|3065.3|3057.6|3064.04|3056.34|24
1650373390000|2022-04-19 13:03:10|3064.56|3056.86|3064.34|3056.64|3064.88|3057.18|3064.13|3056.43|24
1650373400000|2022-04-19 13:03:20|3064.35|3056.65|3064.16|3056.46|3064.57|3056.87|3064.02|3056.32|29
1650373410000|2022-04-19 13:03:30|3063.95|3056.25|3063.05|3055.35|3064.1|3056.4|3063.05|3055.35|33
1650373420000|2022-04-19 13:03:40|3063.32|3055.62|3062.47|3054.77|3063.6|3055.9|3062.36|3054.66|40
1650373430000|2022-04-19 13:03:50|3062.93|3055.23|3063|3055.3|3063.67|3055.97|3062.47|3054.77|32
1650373440000|2022-04-19 13:04:00|3063.02|3055.32|3062.14|3054.44|3063.1|3055.4|3061.64|3053.94|34
1650373450000|2022-04-19 13:04:10|3062.07|3054.37|3063|3055.3|3063.14|3055.44|3062.02|3054.32|31
1650373460000|2022-04-19 13:04:20|3063.12|3055.42|3062.1|3054.4|3063.12|3055.42|3061.93|3054.23|29
1650373470000|2022-04-19 13:04:30|3062.08|3054.38|3061.75|3054.05|3062.12|3054.42|3061.68|3053.98|18
1650373480000|2022-04-19 13:04:40|3061.76|3054.06|3062.02|3054.32|3062.43|3054.73|3061.76|3054.06|33
1650373490000|2022-04-19 13:04:50|3061.98|3054.28|3061.53|3053.83|3062.07|3054.37|3061.47|3053.77|24
1650373500000|2022-04-19 13:05:00|3061.46|3053.76|3060.56|3052.86|3061.92|3054.22|3060.56|3052.86|28
1650373510000|2022-04-19 13:05:10|3060.72|3053.02|3061.94|3054.24|3061.94|3054.24|3060.72|3053.02|28
1650373520000|2022-04-19 13:05:20|3062.09|3054.39|3062.14|3054.44|3062.93|3055.23|3061.81|3054.11|26
1650373530000|2022-04-19 13:05:30|3061.46|3053.76|3061.96|3054.26|3062.04|3054.34|3061.26|3053.56|25
1650373540000|2022-04-19 13:05:40|3061.97|3054.27|3060.31|3052.61|3061.97|3054.27|3060.31|3052.61|25
1650373550000|2022-04-19 13:05:50|3060.26|3052.56|3060.1|3052.4|3060.48|3052.78|3059.91|3052.21|27
1650373560000|2022-04-19 13:06:00|3060.24|3052.54|3060.19|3052.49|3060.63|3052.93|3059.94|3052.24|31
1650373570000|2022-04-19 13:06:10|3060.18|3052.48|3060.42|3052.72|3060.54|3052.84|3060.04|3052.34|27
1650373580000|2022-04-19 13:06:20|3060.41|3052.71|3059.12|3051.42|3060.83|3053.13|3058.16|3050.46|29
1650373590000|2022-04-19 13:06:30|3058.63|3050.93|3058.85|3051.15|3059.75|3052.05|3057.26|3049.56|39
1650373600000|2022-04-19 13:06:40|3058.81|3051.11|3057.82|3050.12|3058.81|3051.11|3057.64|3049.94|37
1650373610000|2022-04-19 13:06:50|3057.84|3050.14|3058.28|3050.58|3058.28|3050.58|3056.52|3048.82|39
1650373620000|2022-04-19 13:07:00|3058.24|3050.54|3057.54|3049.84|3058.24|3050.54|3056.81|3049.11|36
1650373630000|2022-04-19 13:07:10|3057.41|3049.71|3057.32|3049.62|3057.79|3050.09|3057.2|3049.5|33
1650373640000|2022-04-19 13:07:20|3057.26|3049.56|3057.51|3049.81|3057.69|3049.99|3056.83|3049.13|38
1650373650000|2022-04-19 13:07:30|3057.76|3050.06|3057.17|3049.47|3057.76|3050.06|3057.09|3049.39|36
1650373660000|2022-04-19 13:07:40|3057.19|3049.49|3058.31|3050.61|3058.88|3051.18|3057.17|3049.47|26
1650373670000|2022-04-19 13:07:50|3057.83|3050.13|3057.59|3049.89|3058.99|3051.29|3057.47|3049.77|32
1650373680000|2022-04-19 13:08:00|3057.6|3049.9|3057.6|3049.9|3057.91|3050.21|3057.35|3049.65|37
1650373690000|2022-04-19 13:08:10|3057.42|3049.72|3057.95|3050.25|3058.07|3050.37|3057.35|3049.65|34
1650373700000|2022-04-19 13:08:20|3058.01|3050.31|3057.75|3050.05|3058.07|3050.37|3057.45|3049.75|31
1650373710000|2022-04-19 13:08:30|3057.63|3049.93|3057.93|3050.23|3057.93|3050.23|3057.32|3049.62|27
1650373720000|2022-04-19 13:08:40|3057.96|3050.26|3057.66|3049.96|3057.98|3050.28|3057.62|3049.92|34
1650373730000|2022-04-19 13:08:50|3057.67|3049.97|3057.66|3049.96|3057.85|3050.15|3057.43|3049.73|33
1650373740000|2022-04-19 13:09:00|3057.68|3049.98|3057.77|3050.07|3057.86|3050.16|3057.52|3049.82|31
1650373750000|2022-04-19 13:09:10|3057.62|3049.92|3057.78|3050.08|3057.84|3050.14|3057.59|3049.89|16
1650373760000|2022-04-19 13:09:20|3057.68|3049.98|3057.19|3049.49|3057.73|3050.03|3057.07|3049.37|31
1650373770000|2022-04-19 13:09:30|3057.18|3049.48|3057.54|3049.84|3057.54|3049.84|3057.16|3049.46|25
1650373780000|2022-04-19 13:09:40|3057.53|3049.83|3057.63|3049.93|3057.71|3050.01|3057.4|3049.7|30
1650373790000|2022-04-19 13:09:50|3057.79|3050.09|3058.47|3050.77|3059.28|3051.58|3057.79|3050.09|31
1650373800000|2022-04-19 13:10:00|3058.74|3051.04|3058.17|3050.47|3058.88|3051.18|3057.96|3050.26|33
1650373810000|2022-04-19 13:10:10|3058.36|3050.66|3057.19|3049.49|3058.56|3050.86|3057.13|3049.43|34
1650373820000|2022-04-19 13:10:20|3057.23|3049.53|3058.15|3050.45|3058.15|3050.45|3057.23|3049.53|31
1650373830000|2022-04-19 13:10:30|3058.08|3050.38|3057.93|3050.23|3058.21|3050.51|3057.93|3050.23|26
1650373840000|2022-04-19 13:10:40|3057.84|3050.14|3059.02|3051.32|3059.02|3051.32|3057.71|3050.01|35
1650373850000|2022-04-19 13:10:50|3058.63|3050.93|3058.83|3051.13|3059.2|3051.5|3058.42|3050.72|32
1650373860000|2022-04-19 13:11:00|3058.89|3051.19|3058.85|3051.15|3059.27|3051.57|3058.72|3051.02|26
1650373870000|2022-04-19 13:11:10|3058.86|3051.16|3058.83|3051.13|3059.34|3051.64|3058.73|3051.03|20
1650373880000|2022-04-19 13:11:20|3058.78|3051.08|3058.71|3051.01|3058.78|3051.08|3058.66|3050.96|11
1650373890000|2022-04-19 13:11:30|3058.56|3050.86|3058.9|3051.2|3059.17|3051.47|3058.56|3050.86|14
1650373900000|2022-04-19 13:11:40|3058.95|3051.25|3058.95|3051.25|3059|3051.3|3058.69|3050.99|23
1650373910000|2022-04-19 13:11:50|3058.9|3051.2|3058.3|3050.6|3058.98|3051.28|3058.3|3050.6|18
1650373920000|2022-04-19 13:12:00|3058.45|3050.75|3059.09|3051.39|3059.18|3051.48|3058.39|3050.69|17
1650373930000|2022-04-19 13:12:10|3059.07|3051.37|3058.6|3050.9|3059.07|3051.37|3058.56|3050.86|21
1650373940000|2022-04-19 13:12:20|3058.69|3050.99|3058.42|3050.72|3058.77|3051.07|3058.29|3050.59|32
1650373950000|2022-04-19 13:12:30|3058.6|3050.9|3058.35|3050.65|3058.62|3050.92|3058.24|3050.54|21
1650373960000|2022-04-19 13:12:40|3058.37|3050.67|3058.24|3050.54|3058.67|3050.97|3058.2|3050.5|14
1650373970000|2022-04-19 13:12:50|3058.25|3050.55|3058.77|3051.07|3058.84|3051.14|3058.17|3050.47|27
1650373980000|2022-04-19 13:13:00|3058.8|3051.1|3059.05|3051.35|3059.1|3051.4|3058.74|3051.04|22
1650373990000|2022-04-19 13:13:10|3059.06|3051.36|3057.57|3049.87|3059.5|3051.8|3056.75|3049.05|36
1650374000000|2022-04-19 13:13:20|3057.56|3049.86|3057.84|3050.14|3058.01|3050.31|3057.32|3049.62|35
1650374010000|2022-04-19 13:13:30|3057.85|3050.15|3057.96|3050.26|3058.04|3050.34|3057.78|3050.08|19
1650374020000|2022-04-19 13:13:40|3057.95|3050.25|3057.54|3049.84|3057.95|3050.25|3057.43|3049.73|16
1650374030000|2022-04-19 13:13:50|3057.65|3049.95|3057.71|3050.01|3057.93|3050.23|3057.65|3049.95|28
1650374040000|2022-04-19 13:14:00|3057.73|3050.03|3058.27|3050.57|3058.76|3051.06|3057.72|3050.02|25
1650374050000|2022-04-19 13:14:10|3058.84|3051.14|3059.16|3051.46|3059.41|3051.71|3058.84|3051.14|31
1650374060000|2022-04-19 13:14:20|3059.13|3051.43|3059.72|3052.02|3059.72|3052.02|3059.1|3051.4|29
1650374070000|2022-04-19 13:14:30|3059.77|3052.07|3060.04|3052.34|3060.54|3052.84|3059.75|3052.05|34
1650374080000|2022-04-19 13:14:40|3060.35|3052.65|3059.93|3052.23|3060.65|3052.95|3059.53|3051.83|36
1650374090000|2022-04-19 13:14:50|3059.95|3052.25|3060.34|3052.64|3060.38|3052.68|3059.77|3052.07|22
1650374100000|2022-04-19 13:15:00|3060.43|3052.73|3059.49|3051.79|3060.49|3052.79|3059.37|3051.67|33
1650374110000|2022-04-19 13:15:10|3059.46|3051.76|3059.65|3051.95|3059.87|3052.17|3059.46|3051.76|28
1650374120000|2022-04-19 13:15:20|3059.62|3051.92|3059.59|3051.89|3059.75|3052.05|3059.54|3051.84|28
1650374130000|2022-04-19 13:15:30|3059.56|3051.86|3058.45|3050.75|3059.64|3051.94|3058.42|3050.72|34
1650374140000|2022-04-19 13:15:40|3058.49|3050.79|3058.98|3051.28|3059.21|3051.51|3058.49|3050.79|21
1650374150000|2022-04-19 13:15:50|3058.99|3051.29|3058.54|3050.84|3059.04|3051.34|3058.29|3050.59|30
1650374160000|2022-04-19 13:16:00|3058.59|3050.89|3058.71|3051.01|3059.11|3051.41|3058.25|3050.55|32
1650374170000|2022-04-19 13:16:10|3058.51|3050.81|3059.88|3052.18|3060.2|3052.5|3058.51|3050.81|34
1650374180000|2022-04-19 13:16:20|3059.95|3052.25|3060.14|3052.44|3060.33|3052.63|3059.83|3052.13|25
1650374190000|2022-04-19 13:16:30|3060|3052.3|3059.85|3052.15|3060.02|3052.32|3059.45|3051.75|30
1650374200000|2022-04-19 13:16:40|3059.8|3052.1|3059.84|3052.14|3059.91|3052.21|3059.68|3051.98|24
1650374210000|2022-04-19 13:16:50|3059.79|3052.09|3059.91|3052.21|3060.07|3052.37|3059.28|3051.58|34
1650374220000|2022-04-19 13:17:00|3059.89|3052.19|3060.28|3052.58|3060.95|3053.25|3059.89|3052.19|28
1650374230000|2022-04-19 13:17:10|3060.27|3052.57|3062.06|3054.36|3062.06|3054.36|3060.2|3052.5|36
1650374240000|2022-04-19 13:17:20|3061.86|3054.16|3061.42|3053.72|3061.86|3054.16|3061.32|3053.62|29
1650374250000|2022-04-19 13:17:30|3061.36|3053.66|3061.58|3053.88|3061.59|3053.89|3061.35|3053.65|13
1650374260000|2022-04-19 13:17:40|3061.59|3053.89|3061.53|3053.83|3061.63|3053.93|3061.51|3053.81|26
1650374270000|2022-04-19 13:17:50|3061.54|3053.84|3061.78|3054.08|3062.49|3054.79|3061.54|3053.84|23
1650374280000|2022-04-19 13:18:00|3061.74|3054.04|3061.7|3054|3062.42|3054.72|3061.69|3053.99|33
1650374290000|2022-04-19 13:18:10|3061.85|3054.15|3061.08|3053.38|3061.85|3054.15|3060.27|3052.57|37
1650374300000|2022-04-19 13:18:20|3061.11|3053.41|3060.9|3053.2|3061.26|3053.56|3060.32|3052.62|31
1650374310000|2022-04-19 13:18:30|3060.92|3053.22|3060.87|3053.17|3060.96|3053.26|3060.74|3053.04|23
1650374320000|2022-04-19 13:18:40|3061|3053.3|3060.6|3052.9|3061.08|3053.38|3060.6|3052.9|31
1650374330000|2022-04-19 13:18:50|3060.53|3052.83|3060.56|3052.86|3060.71|3053.01|3060.43|3052.73|23
1650374340000|2022-04-19 13:19:00|3060.7|3053|3060.69|3052.99|3060.77|3053.07|3060.46|3052.76|30
1650374350000|2022-04-19 13:19:10|3060.68|3052.98|3061.31|3053.61|3061.44|3053.74|3060.56|3052.86|25
1650374360000|2022-04-19 13:19:20|3061.19|3053.49|3061.59|3053.89|3061.91|3054.21|3061.15|3053.45|26
1650374370000|2022-04-19 13:19:30|3061.6|3053.9|3061.77|3054.07|3062|3054.3|3061.54|3053.84|29
1650374380000|2022-04-19 13:19:40|3061.99|3054.29|3061.66|3053.96|3061.99|3054.29|3061.61|3053.91|16
1650374390000|2022-04-19 13:19:50|3061.62|3053.92|3059.46|3051.76|3061.74|3054.04|3059.09|3051.39|31
1650374400000|2022-04-19 13:20:00|3059.38|3051.68|3059.62|3051.92|3059.97|3052.27|3059.18|3051.48|34
1650374410000|2022-04-19 13:20:10|3059.8|3052.1|3058.46|3050.76|3059.82|3052.12|3057.76|3050.06|36
1650374420000|2022-04-19 13:20:20|3058.67|3050.97|3059.25|3051.55|3059.25|3051.55|3058.63|3050.93|30
1650374430000|2022-04-19 13:20:30|3059.33|3051.63|3059.54|3051.84|3059.71|3052.01|3059.32|3051.62|31
1650374440000|2022-04-19 13:20:40|3059.71|3052.01|3061.24|3053.54|3061.28|3053.58|3059.52|3051.82|35
1650374450000|2022-04-19 13:20:50|3061.44|3053.74|3062.48|3054.78|3062.73|3055.03|3061.3|3053.6|34
1650374460000|2022-04-19 13:21:00|3062.49|3054.79|3062.76|3055.06|3062.83|3055.13|3062.49|3054.79|32
1650374470000|2022-04-19 13:21:10|3062.84|3055.14|3063.33|3055.63|3063.33|3055.63|3062.84|3055.14|30
1650374480000|2022-04-19 13:21:20|3063.78|3056.08|3064.82|3057.12|3065.28|3057.58|3063.78|3056.08|34
1650374490000|2022-04-19 13:21:30|3064.86|3057.16|3064.83|3057.13|3065.57|3057.87|3064.01|3056.31|34
1650374500000|2022-04-19 13:21:40|3064.17|3056.47|3064.23|3056.53|3065.24|3057.54|3064.17|3056.47|29
1650374510000|2022-04-19 13:21:50|3064.26|3056.56|3064.18|3056.48|3064.65|3056.95|3064.12|3056.42|23
1650374520000|2022-04-19 13:22:00|3064.53|3056.83|3065.29|3057.59|3065.29|3057.59|3064.18|3056.48|30
1650374530000|2022-04-19 13:22:10|3065.28|3057.58|3064.77|3057.07|3065.28|3057.58|3064.67|3056.97|32
1650374540000|2022-04-19 13:22:20|3064.66|3056.96|3064.1|3056.4|3065.15|3057.45|3063.74|3056.04|35
1650374550000|2022-04-19 13:22:30|3064.12|3056.42|3063.77|3056.07|3064.2|3056.5|3063.71|3056.01|30
1650374560000|2022-04-19 13:22:40|3063.39|3055.69|3062.58|3054.88|3063.46|3055.76|3062.55|3054.85|29
1650374570000|2022-04-19 13:22:50|3062.79|3055.09|3062.55|3054.85|3062.79|3055.09|3061.84|3054.14|33
1650374580000|2022-04-19 13:23:00|3062.56|3054.86|3062.28|3054.58|3062.58|3054.88|3062.23|3054.53|25
1650374590000|2022-04-19 13:23:10|3062.39|3054.69|3062.98|3055.28|3063.07|3055.37|3062.25|3054.55|32
1650374600000|2022-04-19 13:23:20|3062.95|3055.25|3063.29|3055.59|3063.29|3055.59|3062.9|3055.2|34
1650374610000|2022-04-19 13:23:30|3063.22|3055.52|3063.05|3055.35|3063.22|3055.52|3062.91|3055.21|22
1650374620000|2022-04-19 13:23:40|3063.06|3055.36|3063.24|3055.54|3063.25|3055.55|3063.06|3055.36|26
1650374630000|2022-04-19 13:23:50|3063.21|3055.51|3063.08|3055.38|3063.26|3055.56|3063.06|3055.36|22
1650374640000|2022-04-19 13:24:00|3063.09|3055.39|3063.17|3055.47|3063.2|3055.5|3063.07|3055.37|22
1650374650000|2022-04-19 13:24:10|3063.16|3055.46|3062.73|3055.03|3063.21|3055.51|3062.49|3054.79|33
1650374660000|2022-04-19 13:24:20|3062.74|3055.04|3062.83|3055.13|3063.06|3055.36|3062.74|3055.04|32
1650374670000|2022-04-19 13:24:30|3062.94|3055.24|3064.16|3056.46|3064.38|3056.68|3062.91|3055.21|26
1650374680000|2022-04-19 13:24:40|3063.71|3056.01|3064.72|3057.02|3064.86|3057.16|3063.71|3056.01|36
1650374690000|2022-04-19 13:24:50|3064.16|3056.46|3065.52|3057.82|3065.75|3058.05|3064.16|3056.46|36
1650374700000|2022-04-19 13:25:00|3065.53|3057.83|3065.29|3057.59|3066.3|3058.6|3065.29|3057.59|36
1650374710000|2022-04-19 13:25:10|3065.3|3057.6|3065.84|3058.14|3065.85|3058.15|3065.3|3057.6|38
1650374720000|2022-04-19 13:25:20|3065.85|3058.15|3065.71|3058.01|3065.85|3058.15|3065.22|3057.52|32
1650374730000|2022-04-19 13:25:30|3065.81|3058.11|3064.75|3057.05|3065.99|3058.29|3064.75|3057.05|30
1650374740000|2022-04-19 13:25:40|3064.67|3056.97|3065.26|3057.56|3065.26|3057.56|3064.66|3056.96|32
1650374750000|2022-04-19 13:25:50|3065.25|3057.55|3064.93|3057.23|3065.67|3057.97|3064.93|3057.23|26
1650374760000|2022-04-19 13:26:00|3064.92|3057.22|3064.91|3057.21|3065.03|3057.33|3064.51|3056.81|25
1650374770000|2022-04-19 13:26:10|3065.12|3057.42|3065.71|3058.01|3065.8|3058.1|3064.89|3057.19|37
1650374780000|2022-04-19 13:26:20|3065.73|3058.03|3065.62|3057.92|3065.84|3058.14|3065.59|3057.89|18
1650374790000|2022-04-19 13:26:30|3065.56|3057.86|3063.54|3055.84|3065.61|3057.91|3063.2|3055.5|35
1650374800000|2022-04-19 13:26:40|3063.49|3055.79|3063.18|3055.48|3063.54|3055.84|3062.96|3055.26|35
1650374810000|2022-04-19 13:26:50|3063.12|3055.42|3063.29|3055.59|3063.47|3055.77|3063.05|3055.35|33
1650374820000|2022-04-19 13:27:00|3063.16|3055.46|3063.25|3055.55|3064.42|3056.72|3063.16|3055.46|33
1650374830000|2022-04-19 13:27:10|3063.1|3055.4|3062.6|3054.9|3063.36|3055.66|3062.6|3054.9|36
1650374840000|2022-04-19 13:27:20|3062.89|3055.19|3062.78|3055.08|3063.02|3055.32|3062.54|3054.84|30
1650374850000|2022-04-19 13:27:30|3062.8|3055.1|3062.64|3054.94|3062.8|3055.1|3062.44|3054.74|20
1650374860000|2022-04-19 13:27:40|3062.63|3054.93|3062.46|3054.76|3062.66|3054.96|3062.4|3054.7|26
1650374870000|2022-04-19 13:27:50|3062.43|3054.73|3062.14|3054.44|3062.64|3054.94|3061.79|3054.09|33
1650374880000|2022-04-19 13:28:00|3062.13|3054.43|3062.63|3054.93|3062.63|3054.93|3062.13|3054.43|22
1650374890000|2022-04-19 13:28:10|3062.61|3054.91|3063.31|3055.61|3063.31|3055.61|3062.5|3054.8|26
1650374900000|2022-04-19 13:28:20|3063.75|3056.05|3064.61|3056.91|3064.62|3056.92|3063.69|3055.99|36
1650374910000|2022-04-19 13:28:30|3064.64|3056.94|3064.57|3056.87|3064.76|3057.06|3064.43|3056.73|32
1650374920000|2022-04-19 13:28:40|3064.55|3056.85|3063.19|3055.49|3064.73|3057.03|3063.19|3055.49|36
1650374930000|2022-04-19 13:28:50|3063.1|3055.4|3062.06|3054.36|3063.48|3055.78|3062.06|3054.36|33
1650374940000|2022-04-19 13:29:00|3062.11|3054.41|3063.49|3055.79|3063.53|3055.83|3062.11|3054.41|32
1650374950000|2022-04-19 13:29:10|3063.84|3056.14|3064.21|3056.51|3064.29|3056.59|3063.84|3056.14|35
1650374960000|2022-04-19 13:29:20|3064.13|3056.43|3064.27|3056.57|3064.29|3056.59|3063.83|3056.13|31
1650374970000|2022-04-19 13:29:30|3064.24|3056.54|3064.71|3057.01|3064.88|3057.18|3064.08|3056.38|26
1650374980000|2022-04-19 13:29:40|3064.4|3056.7|3064.55|3056.85|3064.89|3057.19|3064.11|3056.41|34
1650374990000|2022-04-19 13:29:50|3064.22|3056.52|3064.29|3056.59|3064.85|3057.15|3063.97|3056.27|32
1650375000000|2022-04-19 13:30:00|3064.3|3056.6|3064.32|3056.62|3064.92|3057.22|3063.48|3055.78|40
1650375010000|2022-04-19 13:30:10|3064.34|3056.64|3065.55|3057.85|3066.04|3058.34|3064.34|3056.64|39
1650375020000|2022-04-19 13:30:20|3065.65|3057.95|3066.19|3058.49|3066.51|3058.81|3065.43|3057.73|37
1650375030000|2022-04-19 13:30:30|3066.17|3058.47|3065.43|3057.73|3066.58|3058.88|3065.43|3057.73|36
1650375040000|2022-04-19 13:30:40|3065.68|3057.98|3063.56|3055.86|3065.96|3058.26|3063.2|3055.5|38
1650375050000|2022-04-19 13:30:50|3063.54|3055.84|3068.16|3060.46|3068.31|3060.61|3063.54|3055.84|37
1650375060000|2022-04-19 13:31:00|3068.31|3060.61|3071.02|3063.32|3071.66|3063.96|3068.31|3060.61|40
1650375070000|2022-04-19 13:31:10|3071.18|3063.48|3069.32|3061.62|3071.42|3063.72|3068.88|3061.18|40
1650375080000|2022-04-19 13:31:20|3069.35|3061.65|3065.08|3057.38|3069.44|3061.74|3064.9|3057.2|40
1650375090000|2022-04-19 13:31:30|3064.87|3057.17|3062.93|3055.23|3065.13|3057.43|3061.77|3054.07|38
1650375100000|2022-04-19 13:31:40|3062.8|3055.1|3062.25|3054.55|3063.24|3055.54|3061.94|3054.24|38
1650375110000|2022-04-19 13:31:50|3062.23|3054.53|3060.2|3052.5|3062.68|3054.98|3060.09|3052.39|34
1650375120000|2022-04-19 13:32:00|3060.21|3052.51|3061.04|3053.34|3061.58|3053.88|3060.11|3052.41|37
1650375130000|2022-04-19 13:32:10|3061|3053.3|3057.77|3050.07|3061.14|3053.44|3057.69|3049.99|39
1650375140000|2022-04-19 13:32:20|3057.76|3050.06|3053.87|3046.17|3057.76|3050.06|3052.92|3045.22|40
1650375150000|2022-04-19 13:32:30|3053.86|3046.16|3053.48|3045.78|3054.81|3047.11|3053.42|3045.72|34
1650375160000|2022-04-19 13:32:40|3053.31|3045.61|3057.27|3049.57|3057.27|3049.57|3053.31|3045.61|37
1650375170000|2022-04-19 13:32:50|3057.39|3049.69|3059.38|3051.68|3059.4|3051.7|3056.22|3048.52|40
1650375180000|2022-04-19 13:33:00|3059.45|3051.75|3060.19|3052.49|3060.26|3052.56|3058.87|3051.17|39
1650375190000|2022-04-19 13:33:10|3059.93|3052.23|3061.5|3053.8|3062.21|3054.51|3059.93|3052.23|38
1650375200000|2022-04-19 13:33:20|3061.57|3053.87|3060.4|3052.7|3061.73|3054.03|3059.6|3051.9|39
1650375210000|2022-04-19 13:33:30|3060.07|3052.37|3058.95|3051.25|3060.35|3052.65|3057.41|3049.71|38
1650375220000|2022-04-19 13:33:40|3058.81|3051.11|3063.1|3055.4|3063.72|3056.02|3058.81|3051.11|39
1650375230000|2022-04-19 13:33:50|3063.11|3055.41|3062.47|3054.77|3063.47|3055.77|3062.28|3054.58|36
1650375240000|2022-04-19 13:34:00|3062.67|3054.97|3065.28|3057.58|3065.28|3057.58|3062.67|3054.97|39
1650375250000|2022-04-19 13:34:10|3065.47|3057.77|3067.78|3060.08|3067.78|3060.08|3065.47|3057.77|37
1650375260000|2022-04-19 13:34:20|3067.77|3060.07|3069.08|3061.38|3069.86|3062.16|3067.77|3060.07|36
1650375270000|2022-04-19 13:34:30|3069.02|3061.32|3069.61|3061.91|3069.61|3061.91|3068.26|3060.56|38
1650375280000|2022-04-19 13:34:40|3069.63|3061.93|3068.27|3060.57|3070.25|3062.55|3068.27|3060.57|38
1650375290000|2022-04-19 13:34:50|3068.24|3060.54|3067.07|3059.37|3068.33|3060.63|3067.04|3059.34|33
1650375300000|2022-04-19 13:35:00|3067.05|3059.35|3068.04|3060.34|3069.66|3061.96|3067.05|3059.35|38
1650375310000|2022-04-19 13:35:10|3068.18|3060.48|3066.52|3058.82|3068.18|3060.48|3065.97|3058.27|36
1650375320000|2022-04-19 13:35:20|3066.49|3058.79|3063.07|3055.37|3066.74|3059.04|3063.02|3055.32|39
1650375330000|2022-04-19 13:35:30|3063.09|3055.39|3064.52|3056.82|3064.52|3056.82|3062.67|3054.97|31
1650375340000|2022-04-19 13:35:40|3064.53|3056.83|3064.79|3057.09|3065.05|3057.35|3063.61|3055.91|34
1650375350000|2022-04-19 13:35:50|3064.91|3057.21|3064.38|3056.68|3066.19|3058.49|3064.38|3056.68|39
1650375360000|2022-04-19 13:36:00|3064.41|3056.71|3064.2|3056.5|3064.96|3057.26|3063.9|3056.2|38
1650375370000|2022-04-19 13:36:10|3064.36|3056.66|3066.23|3058.53|3066.43|3058.73|3064.36|3056.66|38
1650375380000|2022-04-19 13:36:20|3066.16|3058.46|3065.76|3058.06|3067.01|3059.31|3065.76|3058.06|36
1650375390000|2022-04-19 13:36:30|3065.8|3058.1|3066.71|3059.01|3066.71|3059.01|3064.76|3057.06|39
1650375400000|2022-04-19 13:36:40|3066.24|3058.54|3068.41|3060.71|3068.68|3060.98|3066.24|3058.54|37
1650375410000|2022-04-19 13:36:50|3068.43|3060.73|3066.37|3058.67|3068.63|3060.93|3066.37|3058.67|38
1650375420000|2022-04-19 13:37:00|3066.31|3058.61|3068.42|3060.72|3068.69|3060.99|3065.46|3057.76|40
1650375430000|2022-04-19 13:37:10|3068.43|3060.73|3067.62|3059.92|3068.78|3061.08|3067.62|3059.92|35
1650375440000|2022-04-19 13:37:20|3067.08|3059.38|3064.21|3056.51|3067.32|3059.62|3063.77|3056.07|38
1650375450000|2022-04-19 13:37:30|3064.24|3056.54|3065.99|3058.29|3065.99|3058.29|3064.21|3056.51|37
1650375460000|2022-04-19 13:37:40|3066.24|3058.54|3065.95|3058.25|3066.92|3059.22|3065.7|3058|39
1650375470000|2022-04-19 13:37:50|3065.79|3058.09|3066.55|3058.85|3066.96|3059.26|3065.38|3057.68|33
1650375480000|2022-04-19 13:38:00|3066.54|3058.84|3066.29|3058.59|3066.87|3059.17|3066.06|3058.36|37
1650375490000|2022-04-19 13:38:10|3066.5|3058.8|3065.69|3057.99|3066.75|3059.05|3065.69|3057.99|31
1650375500000|2022-04-19 13:38:20|3065.06|3057.36|3067.7|3060|3068.15|3060.45|3064.74|3057.04|38
1650375510000|2022-04-19 13:38:30|3067.59|3059.89|3066.88|3059.18|3067.62|3059.92|3066.25|3058.55|38
1650375520000|2022-04-19 13:38:40|3066.95|3059.25|3066.84|3059.14|3067.82|3060.12|3066.71|3059.01|36
1650375530000|2022-04-19 13:38:50|3067.22|3059.52|3068.6|3060.9|3068.76|3061.06|3067.19|3059.49|36
1650375540000|2022-04-19 13:39:00|3068.53|3060.83|3067.47|3059.77|3068.53|3060.83|3067.47|3059.77|33
1650375550000|2022-04-19 13:39:10|3067.67|3059.97|3066.91|3059.21|3067.67|3059.97|3066.24|3058.54|35
1650375560000|2022-04-19 13:39:20|3066.78|3059.08|3069.18|3061.48|3069.29|3061.59|3065.87|3058.17|37
1650375570000|2022-04-19 13:39:30|3069.27|3061.57|3066.19|3058.49|3069.27|3061.57|3065.83|3058.13|37
1650375580000|2022-04-19 13:39:40|3066.22|3058.52|3065.1|3057.4|3067|3059.3|3063.97|3056.27|36
1650375590000|2022-04-19 13:39:50|3065.34|3057.64|3064.38|3056.68|3065.42|3057.72|3064.1|3056.4|38
1650375600000|2022-04-19 13:40:00|3064.17|3056.47|3063.01|3055.31|3064.17|3056.47|3062.41|3054.71|38
1650375610000|2022-04-19 13:40:10|3063.02|3055.32|3064.06|3056.36|3064.17|3056.47|3062.93|3055.23|34
1650375620000|2022-04-19 13:40:20|3063.92|3056.22|3066.9|3059.2|3067.01|3059.31|3063.66|3055.96|40
1650375630000|2022-04-19 13:40:30|3066.89|3059.19|3066.22|3058.52|3066.91|3059.21|3065.88|3058.18|34
1650375640000|2022-04-19 13:40:40|3066.29|3058.59|3066.44|3058.74|3066.73|3059.03|3066.04|3058.34|37
1650375650000|2022-04-19 13:40:50|3066.51|3058.81|3067.78|3060.08|3068.42|3060.72|3066.35|3058.65|38
1650375660000|2022-04-19 13:41:00|3067.79|3060.09|3068.53|3060.83|3068.68|3060.98|3067.49|3059.79|38
1650375670000|2022-04-19 13:41:10|3068.27|3060.57|3069.14|3061.44|3069.14|3061.44|3067.58|3059.88|37
1650375680000|2022-04-19 13:41:20|3069.25|3061.55|3068.06|3060.36|3069.25|3061.55|3067.54|3059.84|40
1650375690000|2022-04-19 13:41:30|3067.66|3059.96|3067.16|3059.46|3067.91|3060.21|3066.66|3058.96|31
1650375700000|2022-04-19 13:41:40|3067.19|3059.49|3067.05|3059.35|3067.58|3059.88|3066.65|3058.95|33
1650375710000|2022-04-19 13:41:50|3067.44|3059.74|3068.15|3060.45|3068.54|3060.84|3067.44|3059.74|37
1650375720000|2022-04-19 13:42:00|3068.14|3060.44|3068.21|3060.51|3068.4|3060.7|3066.82|3059.12|37
1650375730000|2022-04-19 13:42:10|3068.11|3060.41|3070.81|3063.11|3070.81|3063.11|3067.97|3060.27|36
1650375740000|2022-04-19 13:42:20|3070.7|3063|3069.45|3061.75|3070.8|3063.1|3069.39|3061.69|35
1650375750000|2022-04-19 13:42:30|3069.54|3061.84|3069.12|3061.42|3069.79|3062.09|3068.95|3061.25|31
1650375760000|2022-04-19 13:42:40|3069.05|3061.35|3069.66|3061.96|3070.27|3062.57|3068.77|3061.07|34
1650375770000|2022-04-19 13:42:50|3069.62|3061.92|3071.77|3064.07|3071.77|3064.07|3068.71|3061.01|37
1650375780000|2022-04-19 13:43:00|3072.66|3064.96|3073.86|3066.16|3074.55|3066.85|3072.27|3064.57|36
1650375790000|2022-04-19 13:43:10|3074.01|3066.31|3073|3065.3|3074.37|3066.67|3072.83|3065.13|35
1650375800000|2022-04-19 13:43:20|3073.27|3065.57|3077.56|3069.86|3078.42|3070.72|3073.24|3065.54|33
1650375810000|2022-04-19 13:43:30|3077.01|3069.31|3077.18|3069.48|3077.29|3069.59|3076.62|3068.92|37
1650375820000|2022-04-19 13:43:40|3076.77|3069.07|3077.23|3069.53|3077.34|3069.64|3076.57|3068.87|38
1650375830000|2022-04-19 13:43:50|3077.26|3069.56|3075.21|3067.51|3077.38|3069.68|3074.9|3067.2|40
1650375840000|2022-04-19 13:44:00|3075.62|3067.92|3080.34|3072.64|3083.57|3075.87|3075.62|3067.92|39
1650375850000|2022-04-19 13:44:10|3080.39|3072.69|3080.43|3072.73|3081.3|3073.6|3079.43|3071.73|36
1650375860000|2022-04-19 13:44:20|3080.32|3072.62|3081.48|3073.78|3081.96|3074.26|3080.24|3072.54|38
1650375870000|2022-04-19 13:44:30|3081.44|3073.74|3082.06|3074.36|3082.23|3074.53|3081.21|3073.51|35
1650375880000|2022-04-19 13:44:40|3082.61|3074.91|3081.44|3073.74|3082.7|3075|3081.03|3073.33|39
1650375890000|2022-04-19 13:44:50|3081.52|3073.82|3081.89|3074.19|3082.04|3074.34|3080.87|3073.17|38
1650375900000|2022-04-19 13:45:00|3081.27|3073.57|3081.99|3074.29|3082.58|3074.88|3081.26|3073.56|37
1650375910000|2022-04-19 13:45:10|3082.18|3074.48|3082.73|3075.03|3083.39|3075.69|3082.1|3074.4|37
1650375920000|2022-04-19 13:45:20|3082.7|3075|3082.77|3075.07|3084.02|3076.32|3082.65|3074.95|38
1650375930000|2022-04-19 13:45:30|3082.18|3074.48|3079.53|3071.83|3082.4|3074.7|3079.18|3071.48|38
1650375940000|2022-04-19 13:45:40|3079.55|3071.85|3079.16|3071.46|3079.79|3072.09|3078.79|3071.09|34
1650375950000|2022-04-19 13:45:50|3079.28|3071.58|3078.26|3070.56|3079.28|3071.58|3078.01|3070.31|39
1650375960000|2022-04-19 13:46:00|3078.14|3070.44|3079.39|3071.69|3079.39|3071.69|3078.13|3070.43|38
1650375970000|2022-04-19 13:46:10|3079.42|3071.72|3080.2|3072.5|3081.38|3073.68|3079.42|3071.72|37
1650375980000|2022-04-19 13:46:20|3080.18|3072.48|3082.34|3074.64|3082.42|3074.72|3080.15|3072.45|38
1650375990000|2022-04-19 13:46:30|3082.32|3074.62|3081.83|3074.13|3082.47|3074.77|3081.28|3073.58|37
1650376000000|2022-04-19 13:46:40|3081.53|3073.83|3080.88|3073.18|3081.85|3074.15|3080.31|3072.61|37
1650376010000|2022-04-19 13:46:50|3080.55|3072.85|3079.96|3072.26|3081.09|3073.39|3079.96|3072.26|37
1650376020000|2022-04-19 13:47:00|3080.05|3072.35|3080.98|3073.28|3081.04|3073.34|3079.84|3072.14|33
1650376030000|2022-04-19 13:47:10|3080.99|3073.29|3082.34|3074.64|3082.5|3074.8|3080.95|3073.25|33
1650376040000|2022-04-19 13:47:20|3082.27|3074.57|3083.48|3075.78|3083.55|3075.85|3081.63|3073.93|37
1650376050000|2022-04-19 13:47:30|3083.47|3075.77|3084.82|3077.12|3085.08|3077.38|3083.47|3075.77|35
1650376060000|2022-04-19 13:47:40|3084.55|3076.85|3084.18|3076.48|3084.7|3077|3083.77|3076.07|33
1650376070000|2022-04-19 13:47:50|3084.8|3077.1|3086.87|3079.17|3086.87|3079.17|3084.01|3076.31|39
1650376080000|2022-04-19 13:48:00|3086.55|3078.85|3086.8|3079.1|3087.66|3079.96|3086.13|3078.43|38
1650376090000|2022-04-19 13:48:10|3086.76|3079.06|3086.55|3078.85|3088.21|3080.51|3086.29|3078.59|35
1650376100000|2022-04-19 13:48:20|3086.61|3078.91|3086.62|3078.92|3088.59|3080.89|3086.61|3078.91|38
1650376110000|2022-04-19 13:48:30|3086.33|3078.63|3086.61|3078.91|3086.63|3078.93|3084.4|3076.7|39
1650376120000|2022-04-19 13:48:40|3086.73|3079.03|3086.63|3078.93|3086.91|3079.21|3086.13|3078.43|36
1650376130000|2022-04-19 13:48:50|3086.59|3078.89|3086.48|3078.78|3087.84|3080.14|3086.48|3078.78|39
1650376140000|2022-04-19 13:49:00|3086.77|3079.07|3085.42|3077.72|3087.2|3079.5|3084.28|3076.58|36
1650376150000|2022-04-19 13:49:10|3085.56|3077.86|3087.93|3080.23|3089.03|3081.33|3085.56|3077.86|38
1650376160000|2022-04-19 13:49:20|3088.14|3080.44|3087.38|3079.68|3088.14|3080.44|3086.97|3079.27|36
1650376170000|2022-04-19 13:49:30|3087.41|3079.71|3086.53|3078.83|3087.53|3079.83|3085.71|3078.01|38
1650376180000|2022-04-19 13:49:40|3086.89|3079.19|3087.79|3080.09|3087.99|3080.29|3086.89|3079.19|37
1650376190000|2022-04-19 13:49:50|3087.89|3080.19|3087.15|3079.45|3088.14|3080.44|3087.15|3079.45|39
1650376200000|2022-04-19 13:50:00|3087.3|3079.6|3085.52|3077.82|3088.22|3080.52|3085.42|3077.72|38
1650376210000|2022-04-19 13:50:10|3085.48|3077.78|3085.6|3077.9|3085.71|3078.01|3085.11|3077.41|38
1650376220000|2022-04-19 13:50:20|3085.83|3078.13|3088.68|3080.98|3088.99|3081.29|3085.83|3078.13|38
1650376230000|2022-04-19 13:50:30|3088.76|3081.06|3088.35|3080.65|3089.41|3081.71|3088.35|3080.65|37
1650376240000|2022-04-19 13:50:40|3088.34|3080.64|3086.01|3078.31|3088.58|3080.88|3085.97|3078.27|37
1650376250000|2022-04-19 13:50:50|3085.94|3078.24|3087.56|3079.86|3087.56|3079.86|3085.94|3078.24|34
1650376260000|2022-04-19 13:51:00|3087.59|3079.89|3087.51|3079.81|3088|3080.3|3086.6|3078.9|40
1650376270000|2022-04-19 13:51:10|3087.75|3080.05|3086.56|3078.86|3088.15|3080.45|3086.42|3078.72|39
1650376280000|2022-04-19 13:51:20|3086.44|3078.74|3089.6|3081.9|3089.6|3081.9|3086.21|3078.51|40
1650376290000|2022-04-19 13:51:30|3089.73|3082.03|3090|3082.3|3091.09|3083.39|3089.34|3081.64|38
1650376300000|2022-04-19 13:51:40|3089.76|3082.06|3089.43|3081.73|3090.39|3082.69|3089.28|3081.58|38
1650376310000|2022-04-19 13:51:50|3089.41|3081.71|3089.4|3081.7|3089.83|3082.13|3089.2|3081.5|35
1650376320000|2022-04-19 13:52:00|3089.15|3081.45|3089.14|3081.44|3089.38|3081.68|3086.63|3078.93|39
1650376330000|2022-04-19 13:52:10|3089.36|3081.66|3092.92|3085.22|3092.92|3085.22|3088.91|3081.21|40
1650376340000|2022-04-19 13:52:20|3092.58|3084.88|3091.79|3084.09|3093.09|3085.39|3091.12|3083.42|39
1650376350000|2022-04-19 13:52:30|3092.13|3084.43|3092.02|3084.32|3093.18|3085.48|3091.94|3084.24|40
1650376360000|2022-04-19 13:52:40|3091.98|3084.28|3091.31|3083.61|3092.23|3084.53|3090.15|3082.45|39
1650376370000|2022-04-19 13:52:50|3091.28|3083.58|3089.48|3081.78|3091.79|3084.09|3089.41|3081.71|39
1650376380000|2022-04-19 13:53:00|3089.5|3081.8|3091.47|3083.77|3091.97|3084.27|3089.5|3081.8|39
1650376390000|2022-04-19 13:53:10|3091.48|3083.78|3091.87|3084.17|3091.87|3084.17|3091.11|3083.41|37
1650376400000|2022-04-19 13:53:20|3091.82|3084.12|3090.25|3082.55|3092.68|3084.98|3089.98|3082.28|38
1650376410000|2022-04-19 13:53:30|3090.5|3082.8|3090.58|3082.88|3091.23|3083.53|3090.5|3082.8|33
1650376420000|2022-04-19 13:53:40|3090.48|3082.78|3090.1|3082.4|3090.73|3083.03|3089.55|3081.85|37
1650376430000|2022-04-19 13:53:50|3090|3082.3|3090.02|3082.32|3090.63|3082.93|3089.74|3082.04|38
1650376440000|2022-04-19 13:54:00|3090.04|3082.34|3090.07|3082.37|3090.67|3082.97|3089.06|3081.36|37
1650376450000|2022-04-19 13:54:10|3090.05|3082.35|3089.58|3081.88|3090.18|3082.48|3089.52|3081.82|36
1650376460000|2022-04-19 13:54:20|3089.62|3081.92|3090.46|3082.76|3090.56|3082.86|3089.62|3081.92|36
1650376470000|2022-04-19 13:54:30|3090.57|3082.87|3089.87|3082.17|3090.79|3083.09|3089.79|3082.09|32
1650376480000|2022-04-19 13:54:40|3089.83|3082.13|3090.03|3082.33|3090.69|3082.99|3089.83|3082.13|30
1650376490000|2022-04-19 13:54:50|3090.02|3082.32|3089.96|3082.26|3090.21|3082.51|3089.85|3082.15|29
1650376500000|2022-04-19 13:55:00|3089.58|3081.88|3090.87|3083.17|3091.5|3083.8|3089.52|3081.82|38
1650376510000|2022-04-19 13:55:10|3090.83|3083.13|3092.72|3085.02|3092.83|3085.13|3090.83|3083.13|38
1650376520000|2022-04-19 13:55:20|3092.68|3084.98|3092.72|3085.02|3092.76|3085.06|3091.38|3083.68|37
1650376530000|2022-04-19 13:55:30|3092.75|3085.05|3093.19|3085.49|3093.88|3086.18|3092.28|3084.58|37
1650376540000|2022-04-19 13:55:40|3092.41|3084.71|3093.24|3085.54|3093.24|3085.54|3092.41|3084.71|39
1650376550000|2022-04-19 13:55:50|3093.07|3085.37|3093.2|3085.5|3093.35|3085.65|3092.47|3084.77|38
1650376560000|2022-04-19 13:56:00|3092.87|3085.17|3091.91|3084.21|3093.27|3085.57|3091.34|3083.64|36
1650376570000|2022-04-19 13:56:10|3091.79|3084.09|3091.29|3083.59|3092.34|3084.64|3091.19|3083.49|38
1650376580000|2022-04-19 13:56:20|3091.32|3083.62|3090.32|3082.62|3091.7|3084|3089.87|3082.17|37
1650376590000|2022-04-19 13:56:30|3090.33|3082.63|3090.83|3083.13|3091.14|3083.44|3090.18|3082.48|39
1650376600000|2022-04-19 13:56:40|3090.37|3082.67|3090.83|3083.13|3091.1|3083.4|3090.06|3082.36|36
1650376610000|2022-04-19 13:56:50|3090.64|3082.94|3090.24|3082.54|3090.69|3082.99|3089.66|3081.96|35
1650376620000|2022-04-19 13:57:00|3090.25|3082.55|3090.64|3082.94|3091.16|3083.46|3090.18|3082.48|36
1650376630000|2022-04-19 13:57:10|3090.52|3082.82|3091.44|3083.74|3091.67|3083.97|3090.38|3082.68|36
1650376640000|2022-04-19 13:57:20|3091.43|3083.73|3090.92|3083.22|3091.54|3083.84|3090.56|3082.86|37
1650376650000|2022-04-19 13:57:30|3090.94|3083.24|3091.36|3083.66|3091.49|3083.79|3089.95|3082.25|37
1650376660000|2022-04-19 13:57:40|3091.78|3084.08|3093.09|3085.39|3093.51|3085.81|3091.78|3084.08|38
1650376670000|2022-04-19 13:57:50|3093.05|3085.35|3093.18|3085.48|3093.34|3085.64|3092.5|3084.8|34
1650376680000|2022-04-19 13:58:00|3093.28|3085.58|3092.97|3085.27|3093.74|3086.04|3092.84|3085.14|38
1650376690000|2022-04-19 13:58:10|3093.07|3085.37|3094.82|3087.12|3094.82|3087.12|3093.07|3085.37|34
1650376700000|2022-04-19 13:58:20|3094.51|3086.81|3095.99|3088.29|3096.16|3088.46|3094.1|3086.4|32
1650376710000|2022-04-19 13:58:30|3096.06|3088.36|3097.28|3089.58|3098.05|3090.35|3094.99|3087.29|38
1650376720000|2022-04-19 13:58:40|3096.44|3088.74|3097.74|3090.04|3097.74|3090.04|3096.14|3088.44|38
1650376730000|2022-04-19 13:58:50|3097.77|3090.07|3097.98|3090.28|3099.18|3091.48|3097.39|3089.69|39
1650376740000|2022-04-19 13:59:00|3097.87|3090.17|3097.87|3090.17|3098.12|3090.42|3096.78|3089.08|39
1650376750000|2022-04-19 13:59:10|3097.65|3089.95|3095.85|3088.15|3097.72|3090.02|3095.73|3088.03|39
1650376760000|2022-04-19 13:59:20|3095.92|3088.22|3097.18|3089.48|3097.18|3089.48|3095.06|3087.36|38
1650376770000|2022-04-19 13:59:30|3097.2|3089.5|3097.96|3090.26|3098.72|3091.02|3097.2|3089.5|38
1650376780000|2022-04-19 13:59:40|3098.37|3090.67|3098.7|3091|3098.82|3091.12|3096.99|3089.29|38
1650376790000|2022-04-19 13:59:50|3098.67|3090.97|3098.85|3091.15|3098.97|3091.27|3098.53|3090.83|36
1650376800000|2022-04-19 14:00:00|3098.77|3091.07|3101.93|3094.23|3101.93|3094.23|3098.77|3091.07|39
1650376810000|2022-04-19 14:00:10|3102.32|3094.62|3100.01|3092.31|3104.99|3097.29|3099.39|3091.69|40
1650376820000|2022-04-19 14:00:20|3099.77|3092.07|3101.63|3093.93|3102.89|3095.19|3099.64|3091.94|40
1650376830000|2022-04-19 14:00:30|3101.52|3093.82|3104.52|3096.82|3104.75|3097.05|3101.52|3093.82|39
1650376840000|2022-04-19 14:00:40|3104.51|3096.81|3107.27|3099.57|3107.27|3099.57|3103.81|3096.11|37
1650376850000|2022-04-19 14:00:50|3108.01|3100.31|3110.98|3103.28|3111.37|3103.67|3107.48|3099.78|39
1650376860000|2022-04-19 14:01:00|3110.91|3103.21|3110.75|3103.05|3111.25|3103.55|3110.21|3102.51|39
1650376870000|2022-04-19 14:01:10|3110.99|3103.29|3112.69|3104.99|3112.97|3105.27|3110.6|3102.9|39
1650376880000|2022-04-19 14:01:20|3112.7|3105|3113.29|3105.59|3114.06|3106.36|3112.7|3105|40
1650376890000|2022-04-19 14:01:30|3113.28|3105.58|3112.23|3104.53|3113.35|3105.65|3111.95|3104.25|35
1650376900000|2022-04-19 14:01:40|3112.47|3104.77|3113.15|3105.45|3113.62|3105.92|3112.37|3104.67|37
1650376910000|2022-04-19 14:01:50|3113.41|3105.71|3112.75|3105.05|3113.41|3105.71|3110.9|3103.2|39
1650376920000|2022-04-19 14:02:00|3112.92|3105.22|3114.17|3106.47|3114.34|3106.64|3112.66|3104.96|38
1650376930000|2022-04-19 14:02:10|3114.09|3106.39|3115.15|3107.45|3115.39|3107.69|3114.04|3106.34|37
1650376940000|2022-04-19 14:02:20|3115.18|3107.48|3115.82|3108.12|3116.01|3108.31|3114.61|3106.91|38
1650376950000|2022-04-19 14:02:30|3115.61|3107.91|3116.2|3108.5|3116.52|3108.82|3115.3|3107.6|38
1650376960000|2022-04-19 14:02:40|3116.04|3108.34|3114.74|3107.04|3116.3|3108.6|3114.45|3106.75|37
1650376970000|2022-04-19 14:02:50|3114.17|3106.47|3117.92|3110.22|3118.01|3110.31|3114.03|3106.33|36
1650376980000|2022-04-19 14:03:00|3117.4|3109.7|3118.98|3111.28|3119.47|3111.77|3117.4|3109.7|36
1650376990000|2022-04-19 14:03:10|3119.49|3111.79|3120.07|3112.37|3122.17|3114.47|3119.04|3111.34|39
1650377000000|2022-04-19 14:03:20|3120.16|3112.46|3118.83|3111.13|3120.48|3112.78|3118.22|3110.52|39
1650377010000|2022-04-19 14:03:30|3118.59|3110.89|3117.13|3109.43|3118.64|3110.94|3116.01|3108.31|36
1650377020000|2022-04-19 14:03:40|3117.28|3109.58|3116.95|3109.25|3117.28|3109.58|3116.9|3109.2|33
1650377030000|2022-04-19 14:03:50|3116.91|3109.21|3116.04|3108.34|3117.01|3109.31|3115.94|3108.24|37
1650377040000|2022-04-19 14:04:00|3115.81|3108.11|3118.86|3111.16|3118.86|3111.16|3115.3|3107.6|39
1650377050000|2022-04-19 14:04:10|3119.21|3111.51|3118.65|3110.95|3119.21|3111.51|3116.45|3108.75|38
1650377060000|2022-04-19 14:04:20|3118.68|3110.98|3119.49|3111.79|3120.45|3112.75|3118.6|3110.9|39
1650377070000|2022-04-19 14:04:30|3120.03|3112.33|3121.85|3114.15|3122.13|3114.43|3120.03|3112.33|39
1650377080000|2022-04-19 14:04:40|3121.77|3114.07|3122.05|3114.35|3122.11|3114.41|3120.69|3112.99|38
1650377090000|2022-04-19 14:04:50|3121.86|3114.16|3120.34|3112.64|3122.36|3114.66|3120.21|3112.51|38
1650377100000|2022-04-19 14:05:00|3120.12|3112.42|3121.94|3114.24|3122.78|3115.08|3120.12|3112.42|40
1650377110000|2022-04-19 14:05:10|3122.02|3114.32|3124.53|3116.83|3124.58|3116.88|3121.22|3113.52|40
1650377120000|2022-04-19 14:05:20|3124.3|3116.6|3125.83|3118.13|3126.1|3118.4|3124.09|3116.39|39
1650377130000|2022-04-19 14:05:30|3125.79|3118.09|3126.22|3118.52|3126.71|3119.01|3125.61|3117.91|40
1650377140000|2022-04-19 14:05:40|3126.53|3118.83|3123.72|3116.02|3127.59|3119.89|3123.72|3116.02|40
1650377150000|2022-04-19 14:05:50|3123.8|3116.1|3122.74|3115.04|3123.8|3116.1|3121.85|3114.15|38
1650377160000|2022-04-19 14:06:00|3122.63|3114.93|3126.84|3119.14|3127.16|3119.46|3122.17|3114.47|40
1650377170000|2022-04-19 14:06:10|3126.85|3119.15|3124.54|3116.84|3127.63|3119.93|3123.65|3115.95|39
1650377180000|2022-04-19 14:06:20|3124.36|3116.66|3124.77|3117.07|3125|3117.3|3123.69|3115.99|37
1650377190000|2022-04-19 14:06:30|3125.06|3117.36|3123.36|3115.66|3125.39|3117.69|3123.18|3115.48|38
1650377200000|2022-04-19 14:06:40|3123.2|3115.5|3123.43|3115.73|3124.65|3116.95|3123.1|3115.4|38
1650377210000|2022-04-19 14:06:50|3123.35|3115.65|3123.54|3115.84|3124.11|3116.41|3123.08|3115.38|38
1650377220000|2022-04-19 14:07:00|3123.62|3115.92|3125.37|3117.67|3125.43|3117.73|3122.89|3115.19|37
1650377230000|2022-04-19 14:07:10|3125.58|3117.88|3124.49|3116.79|3127.52|3119.82|3124.49|3116.79|39
1650377240000|2022-04-19 14:07:20|3124.46|3116.76|3125.71|3118.01|3125.89|3118.19|3124.38|3116.68|37
1650377250000|2022-04-19 14:07:30|3125.79|3118.09|3127.01|3119.31|3128.95|3121.25|3125.79|3118.09|38
1650377260000|2022-04-19 14:07:40|3126.94|3119.24|3126.53|3118.83|3128.2|3120.5|3126.19|3118.49|35
1650377270000|2022-04-19 14:07:50|3126.09|3118.39|3125.74|3118.04|3126.93|3119.23|3125.63|3117.93|37
1650377280000|2022-04-19 14:08:00|3125.62|3117.92|3126.33|3118.63|3126.85|3119.15|3125.55|3117.85|38
1650377290000|2022-04-19 14:08:10|3126.37|3118.67|3125.27|3117.57|3126.65|3118.95|3125.27|3117.57|36
1650377300000|2022-04-19 14:08:20|3125.36|3117.66|3125.12|3117.42|3126.13|3118.43|3124.53|3116.83|38
1650377310000|2022-04-19 14:08:30|3125.11|3117.41|3125.31|3117.61|3125.71|3118.01|3125.07|3117.37|33
1650377320000|2022-04-19 14:08:40|3125.24|3117.54|3125.03|3117.33|3125.41|3117.71|3124.51|3116.81|38
1650377330000|2022-04-19 14:08:50|3124.98|3117.28|3126.19|3118.49|3126.29|3118.59|3124.41|3116.71|37
1650377340000|2022-04-19 14:09:00|3126.46|3118.76|3125.51|3117.81|3126.67|3118.97|3125.23|3117.53|37
1650377350000|2022-04-19 14:09:10|3125.43|3117.73|3123.58|3115.88|3125.43|3117.73|3123.46|3115.76|38
1650377360000|2022-04-19 14:09:20|3123.46|3115.76|3122.18|3114.48|3124.13|3116.43|3122.18|3114.48|38
1650377370000|2022-04-19 14:09:30|3122.13|3114.43|3121.9|3114.2|3122.76|3115.06|3121.49|3113.79|37
1650377380000|2022-04-19 14:09:40|3121.95|3114.25|3121.85|3114.15|3122.28|3114.58|3121.64|3113.94|37
1650377390000|2022-04-19 14:09:50|3121.84|3114.14|3120.92|3113.22|3121.84|3114.14|3120.65|3112.95|37
1650377400000|2022-04-19 14:10:00|3121.23|3113.53|3119.73|3112.03|3121.86|3114.16|3119.73|3112.03|40
1650377410000|2022-04-19 14:10:10|3119.95|3112.25|3121.69|3113.99|3122.01|3114.31|3119.84|3112.14|40
1650377420000|2022-04-19 14:10:20|3121.85|3114.15|3122.24|3114.54|3124.4|3116.7|3121.85|3114.15|38
1650377430000|2022-04-19 14:10:30|3122.25|3114.55|3123.89|3116.19|3123.97|3116.27|3122.13|3114.43|34
1650377440000|2022-04-19 14:10:40|3123.97|3116.27|3124.73|3117.03|3124.8|3117.1|3123.57|3115.87|34
1650377450000|2022-04-19 14:10:50|3124.7|3117|3125.2|3117.5|3125.5|3117.8|3124.68|3116.98|38
1650377460000|2022-04-19 14:11:00|3125.35|3117.65|3127.09|3119.39|3127.26|3119.56|3124.85|3117.15|33
1650377470000|2022-04-19 14:11:10|3127.11|3119.41|3125.71|3118.01|3127.29|3119.59|3125.1|3117.4|38
1650377480000|2022-04-19 14:11:20|3125.72|3118.02|3126.07|3118.37|3127.26|3119.56|3125.57|3117.87|38
1650377490000|2022-04-19 14:11:30|3126.03|3118.33|3128.91|3121.21|3128.92|3121.22|3125.39|3117.69|34
1650377500000|2022-04-19 14:11:40|3128.82|3121.12|3130.32|3122.62|3130.32|3122.62|3128.59|3120.89|37
1650377510000|2022-04-19 14:11:50|3130.33|3122.63|3130.8|3123.1|3130.8|3123.1|3129.62|3121.92|38
1650377520000|2022-04-19 14:12:00|3130.86|3123.16|3128.36|3120.66|3131.13|3123.43|3128.35|3120.65|38
1650377530000|2022-04-19 14:12:10|3128.33|3120.63|3126.57|3118.87|3129.13|3121.43|3126.57|3118.87|40
1650377540000|2022-04-19 14:12:20|3126.56|3118.86|3126.41|3118.71|3126.73|3119.03|3125.84|3118.14|34
1650377550000|2022-04-19 14:12:30|3126.4|3118.7|3126.11|3118.41|3126.73|3119.03|3126.06|3118.36|34
1650377560000|2022-04-19 14:12:40|3126.08|3118.38|3124.88|3117.18|3126.08|3118.38|3124.7|3117|37
1650377570000|2022-04-19 14:12:50|3124.92|3117.22|3125.18|3117.48|3125.28|3117.58|3124.37|3116.67|35
1650377580000|2022-04-19 14:13:00|3125.16|3117.46|3123.83|3116.13|3125.24|3117.54|3123.44|3115.74|39
1650377590000|2022-04-19 14:13:10|3123.82|3116.12|3123.69|3115.99|3123.91|3116.21|3123.19|3115.49|33
1650377600000|2022-04-19 14:13:20|3123.55|3115.85|3123.79|3116.09|3124.05|3116.35|3123.06|3115.36|38
1650377610000|2022-04-19 14:13:30|3123.7|3116|3123.49|3115.79|3123.7|3116|3122.98|3115.28|36
1650377620000|2022-04-19 14:13:40|3123.52|3115.82|3123.68|3115.98|3123.76|3116.06|3123.28|3115.58|33
1650377630000|2022-04-19 14:13:50|3123.67|3115.97|3123.88|3116.18|3123.97|3116.27|3123.57|3115.87|35
1650377640000|2022-04-19 14:14:00|3123.94|3116.24|3123.27|3115.57|3123.94|3116.24|3123.23|3115.53|29
1650377650000|2022-04-19 14:14:10|3123.26|3115.56|3122.34|3114.64|3123.34|3115.64|3121.95|3114.25|29
1650377660000|2022-04-19 14:14:20|3122.36|3114.66|3122.23|3114.53|3122.73|3115.03|3122.23|3114.53|26
1650377670000|2022-04-19 14:14:30|3122.25|3114.55|3122.41|3114.71|3122.47|3114.77|3122.19|3114.49|30
1650377680000|2022-04-19 14:14:40|3122.29|3114.59|3122.6|3114.9|3123.21|3115.51|3122.03|3114.33|26
1650377690000|2022-04-19 14:14:50|3122.63|3114.93|3121.73|3114.03|3122.76|3115.06|3121.57|3113.87|33
1650377700000|2022-04-19 14:15:00|3121.6|3113.9|3122.01|3114.31|3122.17|3114.47|3121.07|3113.37|38
1650377710000|2022-04-19 14:15:10|3121.99|3114.29|3121.27|3113.57|3122.59|3114.89|3121.01|3113.31|38
1650377720000|2022-04-19 14:15:20|3121.24|3113.54|3121.97|3114.27|3122.35|3114.65|3121.24|3113.54|32
1650377730000|2022-04-19 14:15:30|3121.99|3114.29|3121.19|3113.49|3122.04|3114.34|3121.19|3113.49|31
1650377740000|2022-04-19 14:15:40|3121.14|3113.44|3118.82|3111.12|3121.14|3113.44|3118.59|3110.89|39
1650377750000|2022-04-19 14:15:50|3118.51|3110.81|3117.35|3109.65|3118.51|3110.81|3117.31|3109.61|34
1650377760000|2022-04-19 14:16:00|3117.31|3109.61|3117.57|3109.87|3117.64|3109.94|3116.8|3109.1|34
1650377770000|2022-04-19 14:16:10|3117.69|3109.99|3117.94|3110.24|3118.81|3111.11|3117.35|3109.65|36
1650377780000|2022-04-19 14:16:20|3117.91|3110.21|3120.24|3112.54|3120.24|3112.54|3117.91|3110.21|40
1650377790000|2022-04-19 14:16:30|3120.46|3112.76|3122.03|3114.33|3122.35|3114.65|3120.46|3112.76|36
1650377800000|2022-04-19 14:16:40|3121.87|3114.17|3121.53|3113.83|3121.95|3114.25|3120.74|3113.04|39
1650377810000|2022-04-19 14:16:50|3121.51|3113.81|3121.21|3113.51|3122.26|3114.56|3121.2|3113.5|36
1650377820000|2022-04-19 14:17:00|3121.09|3113.39|3122.27|3114.57|3122.53|3114.83|3121.04|3113.34|33
1650377830000|2022-04-19 14:17:10|3122.37|3114.67|3124.56|3116.86|3124.61|3116.91|3122.37|3114.67|34
1650377840000|2022-04-19 14:17:20|3124.55|3116.85|3123.57|3115.87|3124.99|3117.29|3123.57|3115.87|35
1650377850000|2022-04-19 14:17:30|3123.49|3115.79|3123.15|3115.45|3124.21|3116.51|3123.15|3115.45|32
1650377860000|2022-04-19 14:17:40|3123.32|3115.62|3121.81|3114.11|3123.32|3115.62|3121.03|3113.33|35
1650377870000|2022-04-19 14:17:50|3121.82|3114.12|3120.25|3112.55|3121.82|3114.12|3120.09|3112.39|35
1650377880000|2022-04-19 14:18:00|3120.24|3112.54|3121.11|3113.41|3121.12|3113.42|3120.24|3112.54|31
1650377890000|2022-04-19 14:18:10|3121.1|3113.4|3119.58|3111.88|3121.1|3113.4|3119.46|3111.76|38
1650377900000|2022-04-19 14:18:20|3119.59|3111.89|3119.69|3111.99|3119.91|3112.21|3119.28|3111.58|27
1650377910000|2022-04-19 14:18:30|3119.65|3111.95|3118.76|3111.06|3120.14|3112.44|3118.76|3111.06|38
1650377920000|2022-04-19 14:18:40|3118.73|3111.03|3118.36|3110.66|3118.76|3111.06|3118.32|3110.62|35
1650377930000|2022-04-19 14:18:50|3118.66|3110.96|3120.47|3112.77|3120.69|3112.99|3118.63|3110.93|38
1650377940000|2022-04-19 14:19:00|3120.51|3112.81|3120.24|3112.54|3120.56|3112.86|3120.09|3112.39|33
1650377950000|2022-04-19 14:19:10|3120.5|3112.8|3120.94|3113.24|3120.94|3113.24|3119.74|3112.04|33
1650377960000|2022-04-19 14:19:20|3121.05|3113.35|3121.94|3114.24|3122.17|3114.47|3120.71|3113.01|38
1650377970000|2022-04-19 14:19:30|3121.91|3114.21|3122.16|3114.46|3122.35|3114.65|3121.09|3113.39|35
1650377980000|2022-04-19 14:19:40|3122.32|3114.62|3121.4|3113.7|3122.37|3114.67|3120.54|3112.84|35
1650377990000|2022-04-19 14:19:50|3121.57|3113.87|3120.59|3112.89|3121.76|3114.06|3120.26|3112.56|39
1650378000000|2022-04-19 14:20:00|3120.62|3112.92|3122.33|3114.63|3122.34|3114.64|3120.5|3112.8|34
1650378010000|2022-04-19 14:20:10|3122.62|3114.92|3121.08|3113.38|3123.01|3115.31|3121.02|3113.32|33
1650378020000|2022-04-19 14:20:20|3120.82|3113.12|3120.64|3112.94|3121.49|3113.79|3120.64|3112.94|36
1650378030000|2022-04-19 14:20:30|3120.5|3112.8|3121.34|3113.64|3121.47|3113.77|3120.2|3112.5|36
1650378040000|2022-04-19 14:20:40|3121.36|3113.66|3121.5|3113.8|3121.58|3113.88|3121.22|3113.52|34
1650378050000|2022-04-19 14:20:50|3121.51|3113.81|3120.85|3113.15|3121.51|3113.81|3120.67|3112.97|30
1650378060000|2022-04-19 14:21:00|3120.97|3113.27|3121.3|3113.6|3121.56|3113.86|3120.67|3112.97|34
1650378070000|2022-04-19 14:21:10|3121.28|3113.58|3120.55|3112.85|3121.32|3113.62|3120.55|3112.85|31
1650378080000|2022-04-19 14:21:20|3120.51|3112.81|3120|3112.3|3120.57|3112.87|3119.79|3112.09|35
1650378090000|2022-04-19 14:21:30|3119.99|3112.29|3119.17|3111.47|3120.09|3112.39|3119.12|3111.42|37
1650378100000|2022-04-19 14:21:40|3119.16|3111.46|3118.29|3110.59|3119.16|3111.46|3118.11|3110.41|33
1650378110000|2022-04-19 14:21:50|3118.22|3110.52|3117.6|3109.9|3118.29|3110.59|3117.5|3109.8|35
1650378120000|2022-04-19 14:22:00|3117.52|3109.82|3117.43|3109.73|3117.85|3110.15|3117.38|3109.68|37
1650378130000|2022-04-19 14:22:10|3117.42|3109.72|3117.1|3109.4|3117.56|3109.86|3116.92|3109.22|29
1650378140000|2022-04-19 14:22:20|3117.19|3109.49|3117.3|3109.6|3117.36|3109.66|3117.08|3109.38|32
1650378150000|2022-04-19 14:22:30|3117.31|3109.61|3118.17|3110.47|3118.79|3111.09|3117.31|3109.61|34
1650378160000|2022-04-19 14:22:40|3117.96|3110.26|3117.38|3109.68|3118.16|3110.46|3117.31|3109.61|33
1650378170000|2022-04-19 14:22:50|3117.33|3109.63|3117.29|3109.59|3117.42|3109.72|3116.62|3108.92|33
1650378180000|2022-04-19 14:23:00|3117.19|3109.49|3116.67|3108.97|3117.36|3109.66|3116.67|3108.97|36
1650378190000|2022-04-19 14:23:10|3116.64|3108.94|3116.04|3108.34|3116.87|3109.17|3115.88|3108.18|34
1650378200000|2022-04-19 14:23:20|3116.06|3108.36|3116.12|3108.42|3116.74|3109.04|3116.06|3108.36|35
1650378210000|2022-04-19 14:23:30|3116.15|3108.45|3116.43|3108.73|3116.48|3108.78|3116.13|3108.43|32
1650378220000|2022-04-19 14:23:40|3116.47|3108.77|3117.42|3109.72|3117.52|3109.82|3116.43|3108.73|35
1650378230000|2022-04-19 14:23:50|3117.41|3109.71|3118.16|3110.46|3118.16|3110.46|3117.3|3109.6|36
1650378240000|2022-04-19 14:24:00|3117.88|3110.18|3119.41|3111.71|3119.83|3112.13|3117.88|3110.18|32
1650378250000|2022-04-19 14:24:10|3119.06|3111.36|3119.65|3111.95|3119.73|3112.03|3118.41|3110.71|33
1650378260000|2022-04-19 14:24:20|3119.59|3111.89|3117.82|3110.12|3119.65|3111.95|3117.82|3110.12|38
1650378270000|2022-04-19 14:24:30|3117.79|3110.09|3117.19|3109.49|3118.19|3110.49|3117.09|3109.39|35
1650378280000|2022-04-19 14:24:40|3117.21|3109.51|3118.07|3110.37|3118.5|3110.8|3117.21|3109.51|39
1650378290000|2022-04-19 14:24:50|3118.09|3110.39|3118.46|3110.76|3118.48|3110.78|3118.02|3110.32|37
1650378300000|2022-04-19 14:25:00|3118.43|3110.73|3119.32|3111.62|3119.41|3111.71|3118.31|3110.61|35
1650378310000|2022-04-19 14:25:10|3119.37|3111.67|3120.74|3113.04|3120.74|3113.04|3119.04|3111.34|34
1650378320000|2022-04-19 14:25:20|3120.73|3113.03|3119.74|3112.04|3120.86|3113.16|3119.7|3112|39
1650378330000|2022-04-19 14:25:30|3119.67|3111.97|3120.74|3113.04|3120.8|3113.1|3119.67|3111.97|35
1650378340000|2022-04-19 14:25:40|3120.79|3113.09|3119.89|3112.19|3120.79|3113.09|3119.37|3111.67|34
1650378350000|2022-04-19 14:25:50|3119.85|3112.15|3118.26|3110.56|3120.29|3112.59|3117.99|3110.29|36
1650378360000|2022-04-19 14:26:00|3118.39|3110.69|3119.12|3111.42|3119.12|3111.42|3117.68|3109.98|39
1650378370000|2022-04-19 14:26:10|3119.16|3111.46|3119.13|3111.43|3119.2|3111.5|3118.97|3111.27|33
1650378380000|2022-04-19 14:26:20|3119.03|3111.33|3117.61|3109.91|3119.05|3111.35|3117.48|3109.78|37
1650378390000|2022-04-19 14:26:30|3117.71|3110.01|3117.49|3109.79|3118.22|3110.52|3117.41|3109.71|40
1650378400000|2022-04-19 14:26:40|3117.52|3109.82|3118.64|3110.94|3118.64|3110.94|3117.25|3109.55|38
1650378410000|2022-04-19 14:26:50|3118.71|3111.01|3118.59|3110.89|3119|3111.3|3118.41|3110.71|37
1650378420000|2022-04-19 14:27:00|3118.57|3110.87|3120.2|3112.5|3121.13|3113.43|3118.57|3110.87|37
1650378430000|2022-04-19 14:27:10|3120.63|3112.93|3120.87|3113.17|3121.21|3113.51|3120.06|3112.36|36
1650378440000|2022-04-19 14:27:20|3120.81|3113.11|3120.34|3112.64|3120.93|3113.23|3120.14|3112.44|27
1650378450000|2022-04-19 14:27:30|3120.24|3112.54|3119.97|3112.27|3120.86|3113.16|3119.97|3112.27|35
1650378460000|2022-04-19 14:27:40|3119.94|3112.24|3116.96|3109.26|3119.94|3112.24|3116.57|3108.87|38
1650378470000|2022-04-19 14:27:50|3116.95|3109.25|3116.61|3108.91|3117.26|3109.56|3116.41|3108.71|35
1650378480000|2022-04-19 14:28:00|3116.36|3108.66|3117.1|3109.4|3117.22|3109.52|3116.23|3108.53|35
1650378490000|2022-04-19 14:28:10|3117.09|3109.39|3116.12|3108.42|3117.26|3109.56|3115.98|3108.28|35
1650378500000|2022-04-19 14:28:20|3116.27|3108.57|3116.62|3108.92|3117.02|3109.32|3116.27|3108.57|36
1650378510000|2022-04-19 14:28:30|3116.57|3108.87|3117.15|3109.45|3117.55|3109.85|3116.57|3108.87|35
1650378520000|2022-04-19 14:28:40|3117.13|3109.43|3118.56|3110.86|3118.63|3110.93|3116.95|3109.25|39
1650378530000|2022-04-19 14:28:50|3118.54|3110.84|3118.44|3110.74|3118.62|3110.92|3118.43|3110.73|30
1650378540000|2022-04-19 14:29:00|3118.42|3110.72|3117.22|3109.52|3118.43|3110.73|3117.22|3109.52|31
1650378550000|2022-04-19 14:29:10|3117.24|3109.54|3117.46|3109.76|3117.83|3110.13|3117.24|3109.54|35
1650378560000|2022-04-19 14:29:20|3117.35|3109.65|3117.81|3110.11|3117.89|3110.19|3117.35|3109.65|35
1650378570000|2022-04-19 14:29:30|3117.71|3110.01|3118.44|3110.74|3118.76|3111.06|3117.71|3110.01|35
1650378580000|2022-04-19 14:29:40|3118.42|3110.72|3117.92|3110.22|3118.42|3110.72|3117.84|3110.14|29
1650378590000|2022-04-19 14:29:50|3117.89|3110.19|3117.93|3110.23|3118.33|3110.63|3117.84|3110.14|30
1650378600000|2022-04-19 14:30:00|3118.32|3110.62|3119.01|3111.31|3119.31|3111.61|3118.32|3110.62|33
1650378610000|2022-04-19 14:30:10|3119.13|3111.43|3120.8|3113.1|3120.8|3113.1|3118.85|3111.15|36
1650378620000|2022-04-19 14:30:20|3120.46|3112.76|3119.14|3111.44|3120.57|3112.87|3118.9|3111.2|36
1650378630000|2022-04-19 14:30:30|3119.1|3111.4|3119.06|3111.36|3119.52|3111.82|3118.98|3111.28|33
1650378640000|2022-04-19 14:30:40|3119.3|3111.6|3119.28|3111.58|3119.47|3111.77|3119.1|3111.4|31
1650378650000|2022-04-19 14:30:50|3119.25|3111.55|3119.29|3111.59|3119.4|3111.7|3119.24|3111.54|27
1650378660000|2022-04-19 14:31:00|3119.28|3111.58|3118.26|3110.56|3119.28|3111.58|3118.1|3110.4|26
1650378670000|2022-04-19 14:31:10|3118.27|3110.57|3119.6|3111.9|3119.6|3111.9|3118.27|3110.57|32
1650378680000|2022-04-19 14:31:20|3119.59|3111.89|3120.29|3112.59|3120.3|3112.6|3119.47|3111.77|28
1650378690000|2022-04-19 14:31:30|3120.04|3112.34|3120.69|3112.99|3120.8|3113.1|3119.96|3112.26|34
1650378700000|2022-04-19 14:31:40|3120.7|3113|3120.8|3113.1|3121.09|3113.39|3120.32|3112.62|37
1650378710000|2022-04-19 14:31:50|3120.83|3113.13|3120.89|3113.19|3121.15|3113.45|3120.81|3113.11|32
1650378720000|2022-04-19 14:32:00|3120.94|3113.24|3121.65|3113.95|3122.21|3114.51|3120.69|3112.99|34
1650378730000|2022-04-19 14:32:10|3122.28|3114.58|3121.63|3113.93|3122.28|3114.58|3121.46|3113.76|38
1650378740000|2022-04-19 14:32:20|3121.75|3114.05|3122.01|3114.31|3122.76|3115.06|3121.74|3114.04|35
1650378750000|2022-04-19 14:32:30|3122.07|3114.37|3119.42|3111.72|3122.07|3114.37|3119.42|3111.72|36
1650378760000|2022-04-19 14:32:40|3119.46|3111.76|3118.41|3110.71|3119.46|3111.76|3118.28|3110.58|32
1650378770000|2022-04-19 14:32:50|3118.52|3110.82|3119.97|3112.27|3120.03|3112.33|3118.45|3110.75|37
1650378780000|2022-04-19 14:33:00|3119.96|3112.26|3120.18|3112.48|3120.82|3113.12|3119.74|3112.04|39
1650378790000|2022-04-19 14:33:10|3120.2|3112.5|3119.93|3112.23|3120.2|3112.5|3119.66|3111.96|33
1650378800000|2022-04-19 14:33:20|3119.87|3112.17|3120.13|3112.43|3120.28|3112.58|3119.79|3112.09|35
1650378810000|2022-04-19 14:33:30|3120.38|3112.68|3119.87|3112.17|3120.39|3112.69|3119.61|3111.91|30
1650378820000|2022-04-19 14:33:40|3119.89|3112.19|3118.07|3110.37|3119.93|3112.23|3117.96|3110.26|29
1650378830000|2022-04-19 14:33:50|3118.06|3110.36|3118.48|3110.78|3118.59|3110.89|3118|3110.3|28
1650378840000|2022-04-19 14:34:00|3118.47|3110.77|3117.98|3110.28|3118.51|3110.81|3117.69|3109.99|35
1650378850000|2022-04-19 14:34:10|3117.99|3110.29|3116.74|3109.04|3117.99|3110.29|3116.25|3108.55|35
1650378860000|2022-04-19 14:34:20|3116.81|3109.11|3117|3109.3|3117.11|3109.41|3116.44|3108.74|37
1650378870000|2022-04-19 14:34:30|3116.98|3109.28|3116.59|3108.89|3116.98|3109.28|3116.59|3108.89|35
1650378880000|2022-04-19 14:34:40|3116.62|3108.92|3116.09|3108.39|3116.67|3108.97|3116.09|3108.39|28
1650378890000|2022-04-19 14:34:50|3115.87|3108.17|3116.07|3108.37|3116.59|3108.89|3115.33|3107.63|34
1650378900000|2022-04-19 14:35:00|3115.93|3108.23|3116.09|3108.39|3116.39|3108.69|3115.76|3108.06|36
1650378910000|2022-04-19 14:35:10|3116.08|3108.38|3115.45|3107.75|3116.08|3108.38|3115.38|3107.68|33
1650378920000|2022-04-19 14:35:20|3115.4|3107.7|3116.52|3108.82|3116.53|3108.83|3115.35|3107.65|31
1650378930000|2022-04-19 14:35:30|3116.57|3108.87|3115.76|3108.06|3116.6|3108.9|3115.76|3108.06|31
1650378940000|2022-04-19 14:35:40|3115.64|3107.94|3115.08|3107.38|3115.76|3108.06|3114.94|3107.24|26
1650378950000|2022-04-19 14:35:50|3115.21|3107.51|3114.68|3106.98|3115.21|3107.51|3114.49|3106.79|35
1650378960000|2022-04-19 14:36:00|3114.69|3106.99|3114.1|3106.4|3114.69|3106.99|3113.73|3106.03|34
1650378970000|2022-04-19 14:36:10|3114.13|3106.43|3114.92|3107.22|3115.11|3107.41|3113.8|3106.1|36
1650378980000|2022-04-19 14:36:20|3114.89|3107.19|3114.78|3107.08|3115.69|3107.99|3114.68|3106.98|34
1650378990000|2022-04-19 14:36:30|3114.92|3107.22|3115.73|3108.03|3115.87|3108.17|3114.85|3107.15|31
1650379000000|2022-04-19 14:36:40|3115.72|3108.02|3114.84|3107.14|3115.72|3108.02|3114.47|3106.77|34
1650379010000|2022-04-19 14:36:50|3114.86|3107.16|3115.42|3107.72|3115.42|3107.72|3114.61|3106.91|34
1650379020000|2022-04-19 14:37:00|3115.44|3107.74|3115.69|3107.99|3116.33|3108.63|3115.43|3107.73|34
1650379030000|2022-04-19 14:37:10|3115.71|3108.01|3116.19|3108.49|3116.2|3108.5|3115.7|3108|36
1650379040000|2022-04-19 14:37:20|3116.16|3108.46|3116.31|3108.61|3116.82|3109.12|3116.16|3108.46|34
1650379050000|2022-04-19 14:37:30|3116.36|3108.66|3116.38|3108.68|3116.65|3108.95|3115.77|3108.07|36
1650379060000|2022-04-19 14:37:40|3116.42|3108.72|3116.28|3108.58|3116.42|3108.72|3116.18|3108.48|26
1650379070000|2022-04-19 14:37:50|3116.25|3108.55|3116.97|3109.27|3116.97|3109.27|3116.25|3108.55|17
1650379080000|2022-04-19 14:38:00|3116.98|3109.28|3116.8|3109.1|3117.49|3109.79|3116.08|3108.38|35
1650379090000|2022-04-19 14:38:10|3116.79|3109.09|3116.5|3108.8|3117.13|3109.43|3116.11|3108.41|38
1650379100000|2022-04-19 14:38:20|3116.57|3108.87|3117.01|3109.31|3117.01|3109.31|3116.43|3108.73|26
1650379110000|2022-04-19 14:38:30|3116.97|3109.27|3116.42|3108.72|3117.11|3109.41|3116.42|3108.72|34
1650379120000|2022-04-19 14:38:40|3116.47|3108.77|3115.66|3107.96|3116.47|3108.77|3115.54|3107.84|35
1650379130000|2022-04-19 14:38:50|3115.7|3108|3116.55|3108.85|3116.58|3108.88|3115.54|3107.84|24
1650379140000|2022-04-19 14:39:00|3116.63|3108.93|3117.95|3110.25|3118|3110.3|3116.62|3108.92|33
1650379150000|2022-04-19 14:39:10|3118.04|3110.34|3118.01|3110.31|3118.35|3110.65|3117.91|3110.21|30
1650379160000|2022-04-19 14:39:20|3118.03|3110.33|3118.24|3110.54|3118.52|3110.82|3117.96|3110.26|32
1650379170000|2022-04-19 14:39:30|3118.15|3110.45|3117.87|3110.17|3118.19|3110.49|3117.46|3109.76|30
1650379180000|2022-04-19 14:39:40|3118|3110.3|3117.78|3110.08|3118.12|3110.42|3117.59|3109.89|33
1650379190000|2022-04-19 14:39:50|3117.66|3109.96|3117.68|3109.98|3118.1|3110.4|3117.51|3109.81|30
1650379200000|2022-04-19 14:40:00|3117.71|3110.01|3116.45|3108.75|3117.77|3110.07|3116.4|3108.7|21
1650379210000|2022-04-19 14:40:10|3116.43|3108.73|3116.33|3108.63|3116.55|3108.85|3116.22|3108.52|34
1650379220000|2022-04-19 14:40:20|3116.35|3108.65|3113.75|3106.05|3116.35|3108.65|3113.56|3105.86|31
1650379230000|2022-04-19 14:40:30|3113.81|3106.11|3112.62|3104.92|3114.26|3106.56|3112.23|3104.53|35
1650379240000|2022-04-19 14:40:40|3112.65|3104.95|3113.95|3106.25|3113.95|3106.25|3112.08|3104.38|34
1650379250000|2022-04-19 14:40:50|3113.89|3106.19|3113.71|3106.01|3113.96|3106.26|3113.53|3105.83|25
1650379260000|2022-04-19 14:41:00|3113.76|3106.06|3113.74|3106.04|3113.99|3106.29|3113.71|3106.01|30
1650379270000|2022-04-19 14:41:10|3113.75|3106.05|3114.32|3106.62|3114.37|3106.67|3113.75|3106.05|33
1650379280000|2022-04-19 14:41:20|3114.15|3106.45|3115.79|3108.09|3116.19|3108.49|3114.07|3106.37|36
1650379290000|2022-04-19 14:41:30|3115.78|3108.08|3115.41|3107.71|3115.87|3108.17|3115.39|3107.69|37
1650379300000|2022-04-19 14:41:40|3115.78|3108.08|3116.7|3109|3116.77|3109.07|3115.24|3107.54|35
1650379310000|2022-04-19 14:41:50|3116.66|3108.96|3116.29|3108.59|3116.66|3108.96|3115.78|3108.08|39
1650379320000|2022-04-19 14:42:00|3116.66|3108.96|3117.34|3109.64|3117.34|3109.64|3116.08|3108.38|35
1650379330000|2022-04-19 14:42:10|3117.29|3109.59|3116.95|3109.25|3117.38|3109.68|3116.84|3109.14|31
1650379340000|2022-04-19 14:42:20|3116.97|3109.27|3117.13|3109.43|3117.13|3109.43|3116.8|3109.1|37
1650379350000|2022-04-19 14:42:30|3117.08|3109.38|3116.59|3108.89|3117.27|3109.57|3116.59|3108.89|34
1650379360000|2022-04-19 14:42:40|3116.43|3108.73|3115.83|3108.13|3116.94|3109.24|3115.79|3108.09|31
1650379370000|2022-04-19 14:42:50|3115.89|3108.19|3116.1|3108.4|3116.39|3108.69|3115.89|3108.19|33
1650379380000|2022-04-19 14:43:00|3116.12|3108.42|3116.34|3108.64|3116.35|3108.65|3116.08|3108.38|28
1650379390000|2022-04-19 14:43:10|3116.3|3108.6|3115.93|3108.23|3116.34|3108.64|3115.81|3108.11|22
1650379400000|2022-04-19 14:43:20|3115.97|3108.27|3115.62|3107.92|3116.31|3108.61|3115.62|3107.92|29
1650379410000|2022-04-19 14:43:30|3115.67|3107.97|3116.24|3108.54|3116.25|3108.55|3115.65|3107.95|34
1650379420000|2022-04-19 14:43:40|3116.22|3108.52|3116.46|3108.76|3116.79|3109.09|3115.86|3108.16|36
1650379430000|2022-04-19 14:43:50|3116.39|3108.69|3116.22|3108.52|3116.84|3109.14|3115.89|3108.19|32
1650379440000|2022-04-19 14:44:00|3116.14|3108.44|3117|3109.3|3117.28|3109.58|3116.14|3108.44|32
1650379450000|2022-04-19 14:44:10|3116.9|3109.2|3116.85|3109.15|3116.99|3109.29|3116.32|3108.62|31
1650379460000|2022-04-19 14:44:20|3116.82|3109.12|3117.04|3109.34|3117.06|3109.36|3115.54|3107.84|36
1650379470000|2022-04-19 14:44:30|3116.81|3109.11|3117.19|3109.49|3117.29|3109.59|3116.66|3108.96|33
1650379480000|2022-04-19 14:44:40|3117.08|3109.38|3116.15|3108.45|3117.11|3109.41|3116.15|3108.45|37
1650379490000|2022-04-19 14:44:50|3115.75|3108.05|3115.93|3108.23|3115.95|3108.25|3115.62|3107.92|32
1650379500000|2022-04-19 14:45:00|3115.96|3108.26|3115.76|3108.06|3116.62|3108.92|3115.68|3107.98|39
1650379510000|2022-04-19 14:45:10|3115.7|3108|3116.84|3109.14|3117.06|3109.36|3115.7|3108|37
1650379520000|2022-04-19 14:45:20|3116.82|3109.12|3117.23|3109.53|3117.23|3109.53|3116.73|3109.03|23
1650379530000|2022-04-19 14:45:30|3117.28|3109.58|3117.07|3109.37|3117.28|3109.58|3116.83|3109.13|34
1650379540000|2022-04-19 14:45:40|3117.02|3109.32|3117.2|3109.5|3117.22|3109.52|3117.02|3109.32|31
1650379550000|2022-04-19 14:45:50|3117.21|3109.51|3116.14|3108.44|3117.25|3109.55|3116.14|3108.44|27
1650379560000|2022-04-19 14:46:00|3116.1|3108.4|3117.04|3109.34|3117.1|3109.4|3115.82|3108.12|38
1650379570000|2022-04-19 14:46:10|3117.05|3109.35|3117.07|3109.37|3117.12|3109.42|3116.98|3109.28|32
1650379580000|2022-04-19 14:46:20|3117.09|3109.39|3118.53|3110.83|3118.53|3110.83|3117.02|3109.32|33
1650379590000|2022-04-19 14:46:30|3118.2|3110.5|3119.26|3111.56|3119.34|3111.64|3117.32|3109.62|39
1650379600000|2022-04-19 14:46:40|3119.86|3112.16|3118.85|3111.15|3119.86|3112.16|3118.1|3110.4|37
1650379610000|2022-04-19 14:46:50|3118.87|3111.17|3120.05|3112.35|3120.75|3113.05|3118.61|3110.91|28
1650379620000|2022-04-19 14:47:00|3119.97|3112.27|3120.7|3113|3120.7|3113|3118.7|3111|33
1650379630000|2022-04-19 14:47:10|3120.72|3113.02|3121.8|3114.1|3121.98|3114.28|3119.11|3111.41|32
1650379640000|2022-04-19 14:47:20|3121.77|3114.07|3122.33|3114.63|3122.43|3114.73|3120.48|3112.78|32
1650379650000|2022-04-19 14:47:30|3122.32|3114.62|3122.3|3114.6|3122.32|3114.62|3121.27|3113.57|24
1650379660000|2022-04-19 14:47:40|3121.27|3113.57|3121.55|3113.85|3122.46|3114.76|3120.95|3113.25|31
1650379670000|2022-04-19 14:47:50|3121.56|3113.86|3121.4|3113.7|3122.1|3114.4|3120.86|3113.16|28
1650379680000|2022-04-19 14:48:00|3122.03|3114.33|3122.18|3114.48|3122.18|3114.48|3120.91|3113.21|28
1650379690000|2022-04-19 14:48:10|3122.19|3114.49|3121.99|3114.29|3122.7|3115|3121.98|3114.28|35
1650379700000|2022-04-19 14:48:20|3121.98|3114.28|3122.49|3114.79|3123.06|3115.36|3121.84|3114.14|33
1650379710000|2022-04-19 14:48:30|3122.41|3114.71|3122.87|3115.17|3122.87|3115.17|3122.18|3114.48|30
1650379720000|2022-04-19 14:48:40|3122.62|3114.92|3122.65|3114.95|3122.71|3115.01|3122.44|3114.74|15
1650379730000|2022-04-19 14:48:50|3122.51|3114.81|3121.58|3113.88|3122.59|3114.89|3121.09|3113.39|32
1650379740000|2022-04-19 14:49:00|3121.57|3113.87|3122.07|3114.37|3122.09|3114.39|3121.47|3113.77|29
1650379750000|2022-04-19 14:49:10|3122.04|3114.34|3122.35|3114.65|3122.71|3115.01|3121.87|3114.17|31
1650379760000|2022-04-19 14:49:20|3122.42|3114.72|3121.63|3113.93|3122.58|3114.88|3121.63|3113.93|31
1650379770000|2022-04-19 14:49:30|3121.7|3114|3121.45|3113.75|3121.86|3114.16|3121.16|3113.46|26
1650379780000|2022-04-19 14:49:40|3121.46|3113.76|3121.15|3113.45|3121.59|3113.89|3120.7|3113|33
1650379790000|2022-04-19 14:49:50|3121.16|3113.46|3120.58|3112.88|3121.21|3113.51|3120.58|3112.88|23
1650379800000|2022-04-19 14:50:00|3120.56|3112.86|3120.36|3112.66|3120.98|3113.28|3120.02|3112.32|33
1650379810000|2022-04-19 14:50:10|3120.49|3112.79|3120.31|3112.61|3120.82|3113.12|3120.31|3112.61|29
1650379820000|2022-04-19 14:50:20|3120.32|3112.62|3120.72|3113.02|3120.74|3113.04|3120.32|3112.62|22
1650379830000|2022-04-19 14:50:30|3120.84|3113.14|3121.33|3113.63|3121.52|3113.82|3120.66|3112.96|30
1650379840000|2022-04-19 14:50:40|3121.36|3113.66|3121.2|3113.5|3121.56|3113.86|3120.96|3113.26|29
1650379850000|2022-04-19 14:50:50|3121.07|3113.37|3120.65|3112.95|3121.07|3113.37|3120.61|3112.91|34
1650379860000|2022-04-19 14:51:00|3120.66|3112.96|3121.13|3113.43|3121.13|3113.43|3120.62|3112.92|37
1650379870000|2022-04-19 14:51:10|3121.14|3113.44|3120.79|3113.09|3121.35|3113.65|3120.79|3113.09|38
1650379880000|2022-04-19 14:51:20|3120.72|3113.02|3120.99|3113.29|3121.11|3113.41|3120.71|3113.01|31
1650379890000|2022-04-19 14:51:30|3120.98|3113.28|3120.94|3113.24|3121.06|3113.36|3120.9|3113.2|17
1650379900000|2022-04-19 14:51:40|3120.95|3113.25|3120.53|3112.83|3120.95|3113.25|3120.41|3112.71|27
1650379910000|2022-04-19 14:51:50|3120.47|3112.77|3120.9|3113.2|3121|3113.3|3120.39|3112.69|29
1650379920000|2022-04-19 14:52:00|3120.89|3113.19|3122.35|3114.65|3122.35|3114.65|3120.87|3113.17|24
1650379930000|2022-04-19 14:52:10|3122.41|3114.71|3121.93|3114.23|3122.54|3114.84|3121.73|3114.03|36
1650379940000|2022-04-19 14:52:20|3121.92|3114.22|3121.56|3113.86|3122.4|3114.7|3121.18|3113.48|32
1650379950000|2022-04-19 14:52:30|3121.52|3113.82|3122.03|3114.33|3122.18|3114.48|3121.07|3113.37|35
1650379960000|2022-04-19 14:52:40|3122.05|3114.35|3121.89|3114.19|3122.26|3114.56|3121.83|3114.13|35
1650379970000|2022-04-19 14:52:50|3121.74|3114.04|3121.61|3113.91|3122.14|3114.44|3121.33|3113.63|35
1650379980000|2022-04-19 14:53:00|3121.58|3113.88|3121.55|3113.85|3121.77|3114.07|3121.28|3113.58|32
1650379990000|2022-04-19 14:53:10|3121.69|3113.99|3122.3|3114.6|3122.41|3114.71|3121.69|3113.99|34
1650380000000|2022-04-19 14:53:20|3122.31|3114.61|3120.88|3113.18|3122.31|3114.61|3120.86|3113.16|34
1650380010000|2022-04-19 14:53:30|3120.84|3113.14|3121.02|3113.32|3121.16|3113.46|3120.84|3113.14|29
1650380020000|2022-04-19 14:53:40|3121.04|3113.34|3121.43|3113.73|3121.43|3113.73|3121.01|3113.31|28
1650380030000|2022-04-19 14:53:50|3121.56|3113.86|3121.15|3113.45|3121.68|3113.98|3121.02|3113.32|25
1650380040000|2022-04-19 14:54:00|3121.14|3113.44|3121.03|3113.33|3121.36|3113.66|3120.81|3113.11|30
1650380050000|2022-04-19 14:54:10|3121.02|3113.32|3120.8|3113.1|3121.29|3113.59|3120.8|3113.1|25
1650380060000|2022-04-19 14:54:20|3120.77|3113.07|3121.03|3113.33|3121.16|3113.46|3120.77|3113.07|30
1650380070000|2022-04-19 14:54:30|3121.01|3113.31|3121.19|3113.49|3121.48|3113.78|3121.01|3113.31|24
1650380080000|2022-04-19 14:54:40|3121.12|3113.42|3120.13|3112.43|3121.18|3113.48|3120.13|3112.43|33
1650380090000|2022-04-19 14:54:50|3120.07|3112.37|3118.36|3110.66|3120.07|3112.37|3118.08|3110.38|29
1650380100000|2022-04-19 14:55:00|3118.51|3110.81|3119.01|3111.31|3119.69|3111.99|3118.45|3110.75|35
1650380110000|2022-04-19 14:55:10|3118.99|3111.29|3118.56|3110.86|3119.12|3111.42|3118.32|3110.62|33
1650380120000|2022-04-19 14:55:20|3118.87|3111.17|3119.44|3111.74|3119.63|3111.93|3118.87|3111.17|35
1650380130000|2022-04-19 14:55:30|3119.5|3111.8|3119.04|3111.34|3119.58|3111.88|3119.03|3111.33|31
1650380140000|2022-04-19 14:55:40|3118.96|3111.26|3119.08|3111.38|3119.3|3111.6|3118.56|3110.86|31
1650380150000|2022-04-19 14:55:50|3119.14|3111.44|3119.62|3111.92|3119.77|3112.07|3119.14|3111.44|24
1650380160000|2022-04-19 14:56:00|3119.42|3111.72|3119.25|3111.55|3119.54|3111.84|3118.93|3111.23|35
1650380170000|2022-04-19 14:56:10|3119.38|3111.68|3119.73|3112.03|3119.84|3112.14|3119.38|3111.68|37
1650380180000|2022-04-19 14:56:20|3119.74|3112.04|3119.22|3111.52|3119.74|3112.04|3118.93|3111.23|29
1650380190000|2022-04-19 14:56:30|3119.19|3111.49|3119.67|3111.97|3119.67|3111.97|3118.9|3111.2|33
1650380200000|2022-04-19 14:56:40|3119.69|3111.99|3119.45|3111.75|3119.69|3111.99|3119.42|3111.72|32
1650380210000|2022-04-19 14:56:50|3119.44|3111.74|3119.27|3111.57|3119.45|3111.75|3118.98|3111.28|23
1650380220000|2022-04-19 14:57:00|3119.28|3111.58|3120.34|3112.64|3120.43|3112.73|3118.97|3111.27|30
1650380230000|2022-04-19 14:57:10|3120.61|3112.91|3120.73|3113.03|3120.82|3113.12|3120.48|3112.78|29
1650380240000|2022-04-19 14:57:20|3120.74|3113.04|3121.08|3113.38|3121.12|3113.42|3120.71|3113.01|24
1650380250000|2022-04-19 14:57:30|3121.09|3113.39|3120.67|3112.97|3121.12|3113.42|3120.6|3112.9|35
1650380260000|2022-04-19 14:57:40|3120.68|3112.98|3120.83|3113.13|3120.93|3113.23|3120.25|3112.55|24
1650380270000|2022-04-19 14:57:50|3120.89|3113.19|3120.77|3113.07|3121.04|3113.34|3120.26|3112.56|34
1650380280000|2022-04-19 14:58:00|3120.83|3113.13|3121.34|3113.64|3121.45|3113.75|3120.73|3113.03|33
1650380290000|2022-04-19 14:58:10|3121.75|3114.05|3121.47|3113.77|3121.77|3114.07|3121.25|3113.55|36
1650380300000|2022-04-19 14:58:20|3121.44|3113.74|3120.42|3112.72|3121.57|3113.87|3120.16|3112.46|38
1650380310000|2022-04-19 14:58:30|3120.4|3112.7|3120.83|3113.13|3120.83|3113.13|3120.4|3112.7|30
1650380320000|2022-04-19 14:58:40|3120.97|3113.27|3120.76|3113.06|3120.99|3113.29|3120.53|3112.83|29
1650380330000|2022-04-19 14:58:50|3120.83|3113.13|3120.7|3113|3120.88|3113.18|3120.49|3112.79|29
1650380340000|2022-04-19 14:59:00|3120.72|3113.02|3119.43|3111.73|3120.72|3113.02|3119.43|3111.73|32
1650380350000|2022-04-19 14:59:10|3119.39|3111.69|3118.06|3110.36|3119.39|3111.69|3117.71|3110.01|36
1650380360000|2022-04-19 14:59:20|3118.08|3110.38|3118.06|3110.36|3118.92|3111.22|3117.96|3110.26|33
1650380370000|2022-04-19 14:59:30|3118.04|3110.34|3118.26|3110.56|3118.28|3110.58|3117.81|3110.11|30
1650380380000|2022-04-19 14:59:40|3118.22|3110.52|3118.04|3110.34|3118.22|3110.52|3118.04|3110.34|18
1650380390000|2022-04-19 14:59:50|3117.98|3110.28|3118.13|3110.43|3118.3|3110.6|3117.91|3110.21|15
1650380400000|2022-04-19 15:00:00|3118.1|3110.4|3118.64|3110.94|3118.78|3111.08|3117.88|3110.18|38
1650380410000|2022-04-19 15:00:10|3118.73|3111.03|3117.52|3109.82|3119.05|3111.35|3117.03|3109.33|38
1650380420000|2022-04-19 15:00:20|3117.54|3109.84|3117.18|3109.48|3117.8|3110.1|3116.52|3108.82|37
1650380430000|2022-04-19 15:00:30|3117.15|3109.45|3116.79|3109.09|3117.15|3109.45|3116.56|3108.86|34
1650380440000|2022-04-19 15:00:40|3116.67|3108.97|3117.57|3109.87|3117.75|3110.05|3116.67|3108.97|36
1650380450000|2022-04-19 15:00:50|3117.55|3109.85|3117.54|3109.84|3117.66|3109.96|3117.2|3109.5|34
1650380460000|2022-04-19 15:01:00|3117.58|3109.88|3117.56|3109.86|3117.97|3110.27|3117.43|3109.73|33
1650380470000|2022-04-19 15:01:10|3117.59|3109.89|3117.1|3109.4|3117.6|3109.9|3116.97|3109.27|32
1650380480000|2022-04-19 15:01:20|3117.05|3109.35|3117.27|3109.57|3117.27|3109.57|3116.6|3108.9|35
1650380490000|2022-04-19 15:01:30|3117.36|3109.66|3117.09|3109.39|3117.5|3109.8|3117.04|3109.34|24
1650380500000|2022-04-19 15:01:40|3117.22|3109.52|3117.04|3109.34|3117.27|3109.57|3116.95|3109.25|29
1650380510000|2022-04-19 15:01:50|3117.05|3109.35|3117.04|3109.34|3117.19|3109.49|3116.96|3109.26|22
1650380520000|2022-04-19 15:02:00|3117.02|3109.32|3116.54|3108.84|3117.35|3109.65|3116.09|3108.39|32
1650380530000|2022-04-19 15:02:10|3116.93|3109.23|3117.17|3109.47|3117.29|3109.59|3116.31|3108.61|33
1650380540000|2022-04-19 15:02:20|3117.04|3109.34|3118.9|3111.2|3119.26|3111.56|3117.04|3109.34|34
1650380550000|2022-04-19 15:02:30|3118.76|3111.06|3118.27|3110.57|3118.96|3111.26|3117.89|3110.19|37
1650380560000|2022-04-19 15:02:40|3118.3|3110.6|3118.06|3110.36|3118.56|3110.86|3118.06|3110.36|32
1650380570000|2022-04-19 15:02:50|3118.09|3110.39|3118.46|3110.76|3118.55|3110.85|3118.09|3110.39|33
1650380580000|2022-04-19 15:03:00|3118.45|3110.75|3118.9|3111.2|3118.9|3111.2|3117.89|3110.19|29
1650380590000|2022-04-19 15:03:10|3118.99|3111.29|3119.96|3112.26|3120.14|3112.44|3118.78|3111.08|35
1650380600000|2022-04-19 15:03:20|3119.95|3112.25|3119.98|3112.28|3120.34|3112.64|3119.82|3112.12|34
1650380610000|2022-04-19 15:03:30|3120.05|3112.35|3119.91|3112.21|3120.14|3112.44|3119.84|3112.14|33
1650380620000|2022-04-19 15:03:40|3120.13|3112.43|3119.61|3111.91|3120.15|3112.45|3119.61|3111.91|30
1650380630000|2022-04-19 15:03:50|3119.62|3111.92|3119.91|3112.21|3119.97|3112.27|3119.62|3111.92|30
1650380640000|2022-04-19 15:04:00|3119.9|3112.2|3119.84|3112.14|3120.21|3112.51|3119.6|3111.9|25
1650380650000|2022-04-19 15:04:10|3119.98|3112.28|3119.84|3112.14|3120.11|3112.41|3119.84|3112.14|23
1650380660000|2022-04-19 15:04:20|3119.94|3112.24|3121.07|3113.37|3121.49|3113.79|3119.84|3112.14|19
1650380670000|2022-04-19 15:04:30|3120.96|3113.26|3121.05|3113.35|3121.43|3113.73|3120.83|3113.13|17
1650380680000|2022-04-19 15:04:40|3121.46|3113.76|3121.48|3113.78|3122.77|3115.07|3121.29|3113.59|27
1650380690000|2022-04-19 15:04:50|3121.99|3114.29|3121.9|3114.2|3122.76|3115.06|3121.69|3113.99|26
1650380700000|2022-04-19 15:05:00|3122.42|3114.72|3122.17|3114.47|3122.54|3114.84|3122.04|3114.34|27
1650380710000|2022-04-19 15:05:10|3122.07|3114.37|3120.6|3112.9|3122.2|3114.5|3120.33|3112.63|31
1650380720000|2022-04-19 15:05:20|3120.61|3112.91|3121.47|3113.77|3121.47|3113.77|3120.61|3112.91|34
1650380730000|2022-04-19 15:05:30|3121.45|3113.75|3121.05|3113.35|3121.54|3113.84|3121.05|3113.35|30
1650380740000|2022-04-19 15:05:40|3121.06|3113.36|3120.83|3113.13|3121.25|3113.55|3120.79|3113.09|28
1650380750000|2022-04-19 15:05:50|3120.81|3113.11|3120.73|3113.03|3120.81|3113.11|3120.38|3112.68|30
1650380760000|2022-04-19 15:06:00|3120.74|3113.04|3122.33|3114.63|3122.33|3114.63|3120.74|3113.04|33
1650380770000|2022-04-19 15:06:10|3122.35|3114.65|3123.93|3116.23|3123.93|3116.23|3122.35|3114.65|31
1650380780000|2022-04-19 15:06:20|3123.94|3116.24|3124.11|3116.41|3124.18|3116.48|3123.94|3116.24|9
1650380790000|2022-04-19 15:06:30|3124.19|3116.49|3124.55|3116.85|3125.01|3117.31|3124.11|3116.41|18
1650380800000|2022-04-19 15:06:40|3124.65|3116.95|3126.4|3118.7|3126.46|3118.76|3124.53|3116.83|29
1650380810000|2022-04-19 15:06:50|3126.41|3118.71|3126.69|3118.99|3127.54|3119.84|3126.38|3118.68|25
1650380820000|2022-04-19 15:07:00|3126.73|3119.03|3129.25|3121.55|3129.31|3121.61|3126.73|3119.03|37
1650380830000|2022-04-19 15:07:10|3129.09|3121.39|3129.71|3122.01|3130.38|3122.68|3129.09|3121.39|37
1650380840000|2022-04-19 15:07:20|3129.8|3122.1|3128.33|3120.63|3129.9|3122.2|3128.33|3120.63|32
1650380850000|2022-04-19 15:07:30|3128.47|3120.77|3129.15|3121.45|3129.15|3121.45|3127.59|3119.89|38
1650380860000|2022-04-19 15:07:40|3128.9|3121.2|3132.5|3124.8|3132.88|3125.18|3128.9|3121.2|39
1650380870000|2022-04-19 15:07:50|3132.35|3124.65|3132.37|3124.67|3132.88|3125.18|3131.53|3123.83|39
1650380880000|2022-04-19 15:08:00|3132.46|3124.76|3133.46|3125.76|3133.48|3125.78|3132.2|3124.5|36
1650380890000|2022-04-19 15:08:10|3133.5|3125.8|3132.29|3124.59|3133.84|3126.14|3132.29|3124.59|34
1650380900000|2022-04-19 15:08:20|3132.27|3124.57|3132.51|3124.81|3132.9|3125.2|3132.07|3124.37|36
1650380910000|2022-04-19 15:08:30|3132.49|3124.79|3131.05|3123.35|3132.49|3124.79|3130.55|3122.85|31
1650380920000|2022-04-19 15:08:40|3131.01|3123.31|3131.43|3123.73|3131.54|3123.84|3130.99|3123.29|28
1650380930000|2022-04-19 15:08:50|3131.34|3123.64|3131.54|3123.84|3131.56|3123.86|3131.15|3123.45|29
1650380940000|2022-04-19 15:09:00|3131.55|3123.85|3130.82|3123.12|3131.74|3124.04|3130.56|3122.86|32
1650380950000|2022-04-19 15:09:10|3130.8|3123.1|3130.57|3122.87|3130.8|3123.1|3130.45|3122.75|23
1650380960000|2022-04-19 15:09:20|3130.56|3122.86|3129.82|3122.12|3130.57|3122.87|3129.82|3122.12|30
1650380970000|2022-04-19 15:09:30|3129.81|3122.11|3129.85|3122.15|3130.17|3122.47|3129.47|3121.77|34
1650380980000|2022-04-19 15:09:40|3129.74|3122.04|3129.54|3121.84|3129.75|3122.05|3129.46|3121.76|26
1650380990000|2022-04-19 15:09:50|3129.55|3121.85|3129.61|3121.91|3129.67|3121.97|3129.48|3121.78|30
1650381000000|2022-04-19 15:10:00|3129.59|3121.89|3129.47|3121.77|3129.59|3121.89|3129.39|3121.69|25
1650381010000|2022-04-19 15:10:10|3129.56|3121.86|3130|3122.3|3130|3122.3|3128.62|3120.92|33
1650381020000|2022-04-19 15:10:20|3129.9|3122.2|3129.19|3121.49|3130|3122.3|3129.19|3121.49|30
1650381030000|2022-04-19 15:10:30|3129.46|3121.76|3128.97|3121.27|3129.46|3121.76|3128.65|3120.95|27
1650381040000|2022-04-19 15:10:40|3129.1|3121.4|3128.94|3121.24|3129.11|3121.41|3128.88|3121.18|29
1650381050000|2022-04-19 15:10:50|3128.95|3121.25|3129.18|3121.48|3129.77|3122.07|3128.95|3121.25|27
1650381060000|2022-04-19 15:11:00|3128.85|3121.15|3130.17|3122.47|3130.25|3122.55|3128.66|3120.96|34
1650381070000|2022-04-19 15:11:10|3130.67|3122.97|3131.7|3124|3131.7|3124|3130.67|3122.97|39
1650381080000|2022-04-19 15:11:20|3131.76|3124.06|3131.46|3123.76|3132.26|3124.56|3131.45|3123.75|29
1650381090000|2022-04-19 15:11:30|3131.5|3123.8|3132.91|3125.21|3132.93|3125.23|3131.43|3123.73|32
1650381100000|2022-04-19 15:11:40|3132.83|3125.13|3134.47|3126.77|3134.86|3127.16|3132.4|3124.7|35
1650381110000|2022-04-19 15:11:50|3134.62|3126.92|3133.93|3126.23|3134.88|3127.18|3133.17|3125.47|38
1650381120000|2022-04-19 15:12:00|3133.95|3126.25|3132.5|3124.8|3134.04|3126.34|3132.29|3124.59|35
1650381130000|2022-04-19 15:12:10|3132.69|3124.99|3132.19|3124.49|3132.69|3124.99|3131.25|3123.55|33
1650381140000|2022-04-19 15:12:20|3132.15|3124.45|3132.48|3124.78|3133.42|3125.72|3132.15|3124.45|38
1650381150000|2022-04-19 15:12:30|3132.58|3124.88|3131|3123.3|3132.58|3124.88|3130.75|3123.05|34
1650381160000|2022-04-19 15:12:40|3131.05|3123.35|3130.85|3123.15|3131.3|3123.6|3130.7|3123|32
1650381170000|2022-04-19 15:12:50|3130.99|3123.29|3131.09|3123.39|3131.31|3123.61|3130.45|3122.75|30
1650381180000|2022-04-19 15:13:00|3130.99|3123.29|3132.68|3124.98|3133.13|3125.43|3130.7|3123|38
1650381190000|2022-04-19 15:13:10|3132.51|3124.81|3130.88|3123.18|3132.95|3125.25|3130.88|3123.18|36
1650381200000|2022-04-19 15:13:20|3130.84|3123.14|3130.83|3123.13|3130.86|3123.16|3130.25|3122.55|31
1650381210000|2022-04-19 15:13:30|3131.02|3123.32|3131.14|3123.44|3131.28|3123.58|3130.39|3122.69|32
1650381220000|2022-04-19 15:13:40|3131.17|3123.47|3130.39|3122.69|3131.32|3123.62|3130.35|3122.65|29
1650381230000|2022-04-19 15:13:50|3130.25|3122.55|3130.51|3122.81|3130.76|3123.06|3130.25|3122.55|30
1650381240000|2022-04-19 15:14:00|3130.26|3122.56|3130.13|3122.43|3130.26|3122.56|3129.84|3122.14|34
1650381250000|2022-04-19 15:14:10|3130.12|3122.42|3130.18|3122.48|3130.18|3122.48|3129.9|3122.2|27
1650381260000|2022-04-19 15:14:20|3130.2|3122.5|3130.89|3123.19|3131.08|3123.38|3129.94|3122.24|34
1650381270000|2022-04-19 15:14:30|3130.84|3123.14|3129.67|3121.97|3130.84|3123.14|3129.67|3121.97|24
1650381280000|2022-04-19 15:14:40|3129.61|3121.91|3128.01|3120.31|3129.64|3121.94|3127.94|3120.24|38
1650381290000|2022-04-19 15:14:50|3127.99|3120.29|3129.87|3122.17|3130.23|3122.53|3127.99|3120.29|37
1650381300000|2022-04-19 15:15:00|3129.75|3122.05|3129.82|3122.12|3130.97|3123.27|3129.17|3121.47|37
1650381310000|2022-04-19 15:15:10|3129.64|3121.94|3129.61|3121.91|3129.64|3121.94|3128.91|3121.21|35
1650381320000|2022-04-19 15:15:20|3129.6|3121.9|3129.36|3121.66|3129.6|3121.9|3128.93|3121.23|36
1650381330000|2022-04-19 15:15:30|3129.32|3121.62|3128.67|3120.97|3129.32|3121.62|3128.02|3120.32|32
1650381340000|2022-04-19 15:15:40|3128.66|3120.96|3129.61|3121.91|3129.61|3121.91|3128.22|3120.52|30
1650381350000|2022-04-19 15:15:50|3129.49|3121.79|3130.21|3122.51|3130.85|3123.15|3129.1|3121.4|38
1650381360000|2022-04-19 15:16:00|3130.6|3122.9|3130.09|3122.39|3130.84|3123.14|3129.94|3122.24|33
1650381370000|2022-04-19 15:16:10|3130|3122.3|3129.08|3121.38|3130.13|3122.43|3128.7|3121|35
1650381380000|2022-04-19 15:16:20|3129.09|3121.39|3128.57|3120.87|3129.09|3121.39|3128.27|3120.57|35
1650381390000|2022-04-19 15:16:30|3128.65|3120.95|3127.85|3120.15|3128.65|3120.95|3127.65|3119.95|29
1650381400000|2022-04-19 15:16:40|3127.77|3120.07|3126.48|3118.78|3128.03|3120.33|3125.78|3118.08|37
1650381410000|2022-04-19 15:16:50|3126.58|3118.88|3126.17|3118.47|3126.69|3118.99|3125.87|3118.17|36
1650381420000|2022-04-19 15:17:00|3126.32|3118.62|3124.59|3116.89|3126.41|3118.71|3123.99|3116.29|33
1650381430000|2022-04-19 15:17:10|3124.54|3116.84|3123.71|3116.01|3124.92|3117.22|3123.43|3115.73|30
1650381440000|2022-04-19 15:17:20|3123.69|3115.99|3124.14|3116.44|3124.26|3116.56|3123.54|3115.84|30
1650381450000|2022-04-19 15:17:30|3124.13|3116.43|3123.72|3116.02|3124.13|3116.43|3123.68|3115.98|27
1650381460000|2022-04-19 15:17:40|3123.73|3116.03|3123.72|3116.02|3123.83|3116.13|3123.64|3115.94|22
1650381470000|2022-04-19 15:17:50|3123.74|3116.04|3122|3114.3|3123.98|3116.28|3122|3114.3|33
1650381480000|2022-04-19 15:18:00|3122.6|3114.9|3122.33|3114.63|3123.05|3115.35|3122.24|3114.54|31
1650381490000|2022-04-19 15:18:10|3122.52|3114.82|3121.63|3113.93|3122.62|3114.92|3121.44|3113.74|34
1650381500000|2022-04-19 15:18:20|3121.72|3114.02|3121.41|3113.71|3121.89|3114.19|3121.41|3113.71|34
1650381510000|2022-04-19 15:18:30|3121.59|3113.89|3121.75|3114.05|3122.31|3114.61|3121.46|3113.76|31
1650381520000|2022-04-19 15:18:40|3121.7|3114|3122.28|3114.58|3122.59|3114.89|3121.5|3113.8|29
1650381530000|2022-04-19 15:18:50|3122.29|3114.59|3120.4|3112.7|3122.3|3114.6|3120.4|3112.7|36
1650381540000|2022-04-19 15:19:00|3120.39|3112.69|3120.69|3112.99|3120.99|3113.29|3120.31|3112.61|35
1650381550000|2022-04-19 15:19:10|3120.72|3113.02|3121.1|3113.4|3121.26|3113.56|3120.72|3113.02|30
1650381560000|2022-04-19 15:19:20|3121.05|3113.35|3120.88|3113.18|3121.05|3113.35|3120.49|3112.79|33
1650381570000|2022-04-19 15:19:30|3120.65|3112.95|3121.09|3113.39|3121.87|3114.17|3120.64|3112.94|32
1650381580000|2022-04-19 15:19:40|3121.18|3113.48|3121.11|3113.41|3121.24|3113.54|3120.88|3113.18|28
1650381590000|2022-04-19 15:19:50|3121.15|3113.45|3121.21|3113.51|3121.55|3113.85|3120.78|3113.08|36
1650381600000|2022-04-19 15:20:00|3121.22|3113.52|3119.55|3111.85|3121.49|3113.79|3119.04|3111.34|38
1650381610000|2022-04-19 15:20:10|3119.58|3111.88|3119.34|3111.64|3119.87|3112.17|3119.34|3111.64|39
1650381620000|2022-04-19 15:20:20|3119.35|3111.65|3118.75|3111.05|3119.38|3111.68|3118.5|3110.8|34
1650381630000|2022-04-19 15:20:30|3118.77|3111.07|3119.96|3112.26|3120.02|3112.32|3118.77|3111.07|34
1650381640000|2022-04-19 15:20:40|3120.03|3112.33|3119.85|3112.15|3120.19|3112.49|3119.76|3112.06|28
1650381650000|2022-04-19 15:20:50|3119.71|3112.01|3120.06|3112.36|3120.39|3112.69|3119.71|3112.01|31
1650381660000|2022-04-19 15:21:00|3120.05|3112.35|3119.69|3111.99|3120.06|3112.36|3119.65|3111.95|31
1650381670000|2022-04-19 15:21:10|3119.66|3111.96|3119.64|3111.94|3119.86|3112.16|3119.44|3111.74|29
1650381680000|2022-04-19 15:21:20|3119.71|3112.01|3119.72|3112.02|3119.86|3112.16|3118.2|3110.5|36
1650381690000|2022-04-19 15:21:30|3119.61|3111.91|3119.79|3112.09|3119.87|3112.17|3119.43|3111.73|32
1650381700000|2022-04-19 15:21:40|3119.73|3112.03|3120.04|3112.34|3121.01|3113.31|3119.67|3111.97|37
1650381710000|2022-04-19 15:21:50|3119.92|3112.22|3118.98|3111.28|3120.67|3112.97|3118.91|3111.21|40
1650381720000|2022-04-19 15:22:00|3118.86|3111.16|3120.41|3112.71|3120.41|3112.71|3118.86|3111.16|33
1650381730000|2022-04-19 15:22:10|3120.54|3112.84|3120.45|3112.75|3120.91|3113.21|3119.85|3112.15|33
1650381740000|2022-04-19 15:22:20|3120.46|3112.76|3119.95|3112.25|3120.46|3112.76|3119.93|3112.23|32
1650381750000|2022-04-19 15:22:30|3120.22|3112.52|3119.94|3112.24|3120.22|3112.52|3119.27|3111.57|36
1650381760000|2022-04-19 15:22:40|3119.93|3112.23|3119.65|3111.95|3120.23|3112.53|3119.65|3111.95|32
1650381770000|2022-04-19 15:22:50|3119.64|3111.94|3120.08|3112.38|3120.08|3112.38|3119.34|3111.64|28
1650381780000|2022-04-19 15:23:00|3119.8|3112.1|3120.28|3112.58|3120.44|3112.74|3119.77|3112.07|31
1650381790000|2022-04-19 15:23:10|3120.15|3112.45|3120.6|3112.9|3120.76|3113.06|3119.85|3112.15|35
1650381800000|2022-04-19 15:23:20|3120.68|3112.98|3120.04|3112.34|3121.2|3113.5|3119.94|3112.24|34
1650381810000|2022-04-19 15:23:30|3120.02|3112.32|3120.43|3112.73|3121.41|3113.71|3120.02|3112.32|35
1650381820000|2022-04-19 15:23:40|3120.24|3112.54|3120.45|3112.75|3120.9|3113.2|3119.97|3112.27|34
1650381830000|2022-04-19 15:23:50|3120.29|3112.59|3120.06|3112.36|3120.61|3112.91|3119.96|3112.26|33
1650381840000|2022-04-19 15:24:00|3120.5|3112.8|3120.73|3113.03|3121.4|3113.7|3120.08|3112.38|35
1650381850000|2022-04-19 15:24:10|3121.11|3113.41|3119.97|3112.27|3121.34|3113.64|3119.97|3112.27|34
1650381860000|2022-04-19 15:24:20|3119.88|3112.18|3119.89|3112.19|3120.08|3112.38|3119.63|3111.93|33
1650381870000|2022-04-19 15:24:30|3119.85|3112.15|3120.43|3112.73|3120.7|3113|3119.76|3112.06|29
1650381880000|2022-04-19 15:24:40|3120.44|3112.74|3120.84|3113.14|3121.59|3113.89|3120.43|3112.73|32
1650381890000|2022-04-19 15:24:50|3121.3|3113.6|3121.36|3113.66|3122.12|3114.42|3121.3|3113.6|24
1650381900000|2022-04-19 15:25:00|3121.39|3113.69|3121.99|3114.29|3122.13|3114.43|3121.34|3113.64|36
1650381910000|2022-04-19 15:25:10|3122.17|3114.47|3120.84|3113.14|3122.57|3114.87|3120.84|3113.14|38
1650381920000|2022-04-19 15:25:20|3121.49|3113.79|3120.99|3113.29|3121.62|3113.92|3120.85|3113.15|35
1650381930000|2022-04-19 15:25:30|3121.21|3113.51|3121.46|3113.76|3121.78|3114.08|3120.99|3113.29|30
1650381940000|2022-04-19 15:25:40|3121.44|3113.74|3121.17|3113.47|3121.44|3113.74|3121.07|3113.37|29
1650381950000|2022-04-19 15:25:50|3121.16|3113.46|3120.5|3112.8|3121.3|3113.6|3120.39|3112.69|35
1650381960000|2022-04-19 15:26:00|3120.46|3112.76|3121.23|3113.53|3121.23|3113.53|3120.46|3112.76|30
1650381970000|2022-04-19 15:26:10|3120.94|3113.24|3121.67|3113.97|3121.67|3113.97|3120.94|3113.24|36
1650381980000|2022-04-19 15:26:20|3121.82|3114.12|3121.64|3113.94|3121.84|3114.14|3121.44|3113.74|31
1650381990000|2022-04-19 15:26:30|3121.57|3113.87|3121.52|3113.82|3121.7|3114|3121.32|3113.62|30
1650382000000|2022-04-19 15:26:40|3121.62|3113.92|3121.49|3113.79|3121.7|3114|3121.33|3113.63|25
1650382010000|2022-04-19 15:26:50|3121.68|3113.98|3121.45|3113.75|3121.7|3114|3121.39|3113.69|21
1650382020000|2022-04-19 15:27:00|3121.46|3113.76|3121.66|3113.96|3121.7|3114|3121.29|3113.59|24
1650382030000|2022-04-19 15:27:10|3121.68|3113.98|3121.6|3113.9|3121.68|3113.98|3121.56|3113.86|22
1650382040000|2022-04-19 15:27:20|3121.63|3113.93|3122.25|3114.55|3122.33|3114.63|3121.63|3113.93|10
1650382050000|2022-04-19 15:27:30|3122.26|3114.56|3123.26|3115.56|3123.37|3115.67|3122.11|3114.41|32
1650382060000|2022-04-19 15:27:40|3123.3|3115.6|3124.42|3116.72|3124.87|3117.17|3123.3|3115.6|36
1650382070000|2022-04-19 15:27:50|3124.45|3116.75|3124.13|3116.43|3124.86|3117.16|3123.7|3116|36
1650382080000|2022-04-19 15:28:00|3124.73|3117.03|3125.11|3117.41|3126.04|3118.34|3124.22|3116.52|35
1650382090000|2022-04-19 15:28:10|3124.51|3116.81|3123.71|3116.01|3125.4|3117.7|3123.55|3115.85|30
1650382100000|2022-04-19 15:28:20|3123.78|3116.08|3122.64|3114.94|3123.81|3116.11|3122.32|3114.62|27
1650382110000|2022-04-19 15:28:30|3122.66|3114.96|3122.97|3115.27|3123.4|3115.7|3122.44|3114.74|20
1650382120000|2022-04-19 15:28:40|3122.84|3115.14|3122.25|3114.55|3122.84|3115.14|3122.13|3114.43|29
1650382130000|2022-04-19 15:28:50|3122.23|3114.53|3123.01|3115.31|3123.01|3115.31|3122.22|3114.52|25
1650382140000|2022-04-19 15:29:00|3122.99|3115.29|3123.83|3116.13|3124.13|3116.43|3122.53|3114.83|31
1650382150000|2022-04-19 15:29:10|3123.75|3116.05|3123.29|3115.59|3123.91|3116.21|3123.29|3115.59|27
1650382160000|2022-04-19 15:29:20|3123.38|3115.68|3122.99|3115.29|3123.86|3116.16|3122.76|3115.06|33
1650382170000|2022-04-19 15:29:30|3123.04|3115.34|3123|3115.3|3123.82|3116.12|3122.61|3114.91|27
1650382180000|2022-04-19 15:29:40|3123.13|3115.43|3123.58|3115.88|3123.71|3116.01|3123|3115.3|23
1650382190000|2022-04-19 15:29:50|3123.6|3115.9|3123.88|3116.18|3124.47|3116.77|3123.03|3115.33|25
1650382200000|2022-04-19 15:30:00|3123.55|3115.85|3123.37|3115.67|3124.11|3116.41|3122.83|3115.13|27
1650382210000|2022-04-19 15:30:10|3123.4|3115.7|3125.91|3118.21|3126.08|3118.38|3123.29|3115.59|31
1650382220000|2022-04-19 15:30:20|3125.95|3118.25|3124.54|3116.84|3126.41|3118.71|3124.54|3116.84|36
1650382230000|2022-04-19 15:30:30|3124.46|3116.76|3125.68|3117.98|3125.68|3117.98|3124.36|3116.66|31
1650382240000|2022-04-19 15:30:40|3125.62|3117.92|3124.62|3116.92|3125.68|3117.98|3124.61|3116.91|28
1650382250000|2022-04-19 15:30:50|3124.61|3116.91|3124.99|3117.29|3125.18|3117.48|3124.61|3116.91|20
1650382260000|2022-04-19 15:31:00|3125.21|3117.51|3124.9|3117.2|3125.67|3117.97|3124.77|3117.07|35
1650382270000|2022-04-19 15:31:10|3124.74|3117.04|3124.81|3117.11|3125.44|3117.74|3124.51|3116.81|36
1650382280000|2022-04-19 15:31:20|3124.63|3116.93|3124.61|3116.91|3125.12|3117.42|3124.51|3116.81|30
1650382290000|2022-04-19 15:31:30|3124.6|3116.9|3124.66|3116.96|3125.13|3117.43|3124.23|3116.53|32
1650382300000|2022-04-19 15:31:40|3124.69|3116.99|3124.65|3116.95|3124.72|3117.02|3124.47|3116.77|28
1650382310000|2022-04-19 15:31:50|3124.55|3116.85|3123.58|3115.88|3125.1|3117.4|3123.37|3115.67|32
1650382320000|2022-04-19 15:32:00|3123.4|3115.7|3123.02|3115.32|3123.95|3116.25|3123.01|3115.31|31
1650382330000|2022-04-19 15:32:10|3123.34|3115.64|3123.59|3115.89|3124.33|3116.63|3122.79|3115.09|36
1650382340000|2022-04-19 15:32:20|3123.8|3116.1|3124.08|3116.38|3124.52|3116.82|3123.48|3115.78|27
1650382350000|2022-04-19 15:32:30|3124.05|3116.35|3124.03|3116.33|3124.14|3116.44|3123.26|3115.56|24
1650382360000|2022-04-19 15:32:40|3123.23|3115.53|3123.53|3115.83|3123.79|3116.09|3123.12|3115.42|16
1650382370000|2022-04-19 15:32:50|3123.55|3115.85|3122.64|3114.94|3123.98|3116.28|3122.57|3114.87|28
1650382380000|2022-04-19 15:33:00|3122.6|3114.9|3121.35|3113.65|3122.98|3115.28|3121.02|3113.32|35
1650382390000|2022-04-19 15:33:10|3121.28|3113.58|3121.17|3113.47|3121.34|3113.64|3120.9|3113.2|22
1650382400000|2022-04-19 15:33:20|3121.16|3113.46|3120.78|3113.08|3121.17|3113.47|3120.73|3113.03|27
1650382410000|2022-04-19 15:33:30|3120.75|3113.05|3120.67|3112.97|3121.09|3113.39|3120.56|3112.86|30
1650382420000|2022-04-19 15:33:40|3120.66|3112.96|3118.87|3111.17|3120.66|3112.96|3118.63|3110.93|34
1650382430000|2022-04-19 15:33:50|3118.57|3110.87|3117.55|3109.85|3118.76|3111.06|3117.09|3109.39|37
1650382440000|2022-04-19 15:34:00|3117.57|3109.87|3117.56|3109.86|3118.1|3110.4|3117.15|3109.45|34
1650382450000|2022-04-19 15:34:10|3117.57|3109.87|3117.5|3109.8|3117.73|3110.03|3117.22|3109.52|36
1650382460000|2022-04-19 15:34:20|3117.66|3109.96|3118.1|3110.4|3118.1|3110.4|3116.68|3108.98|34
1650382470000|2022-04-19 15:34:30|3118.05|3110.35|3117.7|3110|3118.18|3110.48|3117.48|3109.78|25
1650382480000|2022-04-19 15:34:40|3117.69|3109.99|3117.93|3110.23|3118.85|3111.15|3117.58|3109.88|36
1650382490000|2022-04-19 15:34:50|3117.85|3110.15|3117|3109.3|3118.01|3110.31|3116.62|3108.92|35
1650382500000|2022-04-19 15:35:00|3116.98|3109.28|3118.13|3110.43|3118.21|3110.51|3116.98|3109.28|34
1650382510000|2022-04-19 15:35:10|3118.28|3110.58|3119.08|3111.38|3119.48|3111.78|3118.28|3110.58|36
1650382520000|2022-04-19 15:35:20|3119.09|3111.39|3118.28|3110.58|3119.16|3111.46|3118.22|3110.52|33
1650382530000|2022-04-19 15:35:30|3118.38|3110.68|3118.06|3110.36|3118.66|3110.96|3118.06|3110.36|24
1650382540000|2022-04-19 15:35:40|3118.27|3110.57|3118.36|3110.66|3118.48|3110.78|3117.93|3110.23|27
1650382550000|2022-04-19 15:35:50|3118.37|3110.67|3118.95|3111.25|3119.22|3111.52|3118.29|3110.59|32
1650382560000|2022-04-19 15:36:00|3118.93|3111.23|3119.7|3112|3120.26|3112.56|3118.91|3111.21|37
1650382570000|2022-04-19 15:36:10|3119.72|3112.02|3118.56|3110.86|3119.86|3112.16|3118.5|3110.8|35
1650382580000|2022-04-19 15:36:20|3118.6|3110.9|3118.47|3110.77|3118.81|3111.11|3118.35|3110.65|36
1650382590000|2022-04-19 15:36:30|3118.24|3110.54|3117.98|3110.28|3118.41|3110.71|3117.43|3109.73|30
1650382600000|2022-04-19 15:36:40|3117.78|3110.08|3117.47|3109.77|3117.91|3110.21|3116.79|3109.09|32
1650382610000|2022-04-19 15:36:50|3117.46|3109.76|3116.59|3108.89|3117.69|3109.99|3116.56|3108.86|36
1650382620000|2022-04-19 15:37:00|3116.34|3108.64|3116.57|3108.87|3116.71|3109.01|3116.28|3108.58|34
1650382630000|2022-04-19 15:37:10|3116.44|3108.74|3116.28|3108.58|3117.19|3109.49|3116.02|3108.32|34
1650382640000|2022-04-19 15:37:20|3116.16|3108.46|3116.05|3108.35|3116.16|3108.46|3115.62|3107.92|32
1650382650000|2022-04-19 15:37:30|3116.06|3108.36|3116.17|3108.47|3116.36|3108.66|3115.79|3108.09|33
1650382660000|2022-04-19 15:37:40|3116.06|3108.36|3116.18|3108.48|3116.31|3108.61|3116|3108.3|25
1650382670000|2022-04-19 15:37:50|3116.19|3108.49|3116.74|3109.04|3116.96|3109.26|3116.12|3108.42|27
1650382680000|2022-04-19 15:38:00|3116.49|3108.79|3116.97|3109.27|3117.08|3109.38|3116.49|3108.79|35
1650382690000|2022-04-19 15:38:10|3116.55|3108.85|3116.9|3109.2|3117.03|3109.33|3116.55|3108.85|36
1650382700000|2022-04-19 15:38:20|3116.8|3109.1|3116.84|3109.14|3117.33|3109.63|3116.7|3109|37
1650382710000|2022-04-19 15:38:30|3117.46|3109.76|3118.41|3110.71|3119.17|3111.47|3117.3|3109.6|37
1650382720000|2022-04-19 15:38:40|3118.28|3110.58|3118.64|3110.94|3118.69|3110.99|3117.97|3110.27|34
1650382730000|2022-04-19 15:38:50|3118.5|3110.8|3119.28|3111.58|3119.67|3111.97|3118.5|3110.8|32
1650382740000|2022-04-19 15:39:00|3119.51|3111.81|3117.7|3110|3119.51|3111.81|3117.67|3109.97|33
1650382750000|2022-04-19 15:39:10|3117.73|3110.03|3117.45|3109.75|3117.78|3110.08|3117.38|3109.68|28
1650382760000|2022-04-19 15:39:20|3117.43|3109.73|3116.71|3109.01|3117.7|3110|3116.6|3108.9|33
1650382770000|2022-04-19 15:39:30|3116.77|3109.07|3116.16|3108.46|3116.85|3109.15|3115.98|3108.28|36
1650382780000|2022-04-19 15:39:40|3116.14|3108.44|3118.6|3110.9|3118.76|3111.06|3115.94|3108.24|34
1650382790000|2022-04-19 15:39:50|3118.84|3111.14|3118.33|3110.63|3119.5|3111.8|3118.33|3110.63|34
1650382800000|2022-04-19 15:40:00|3118.38|3110.68|3117.24|3109.54|3118.38|3110.68|3117.19|3109.49|34
1650382810000|2022-04-19 15:40:10|3117.25|3109.55|3117.31|3109.61|3117.66|3109.96|3117.13|3109.43|33
1650382820000|2022-04-19 15:40:20|3117.98|3110.28|3118.62|3110.92|3119.04|3111.34|3117.98|3110.28|34
1650382830000|2022-04-19 15:40:30|3118.63|3110.93|3118.48|3110.78|3118.97|3111.27|3117.98|3110.28|34
1650382840000|2022-04-19 15:40:40|3118.43|3110.73|3118.52|3110.82|3118.79|3111.09|3117.96|3110.26|31
1650382850000|2022-04-19 15:40:50|3118.93|3111.23|3119.03|3111.33|3119.22|3111.52|3118.24|3110.54|37
1650382860000|2022-04-19 15:41:00|3119.22|3111.52|3118.28|3110.58|3119.45|3111.75|3118.17|3110.47|37
1650382870000|2022-04-19 15:41:10|3118.39|3110.69|3117.69|3109.99|3118.39|3110.69|3117.18|3109.48|32
1650382880000|2022-04-19 15:41:20|3117.77|3110.07|3118.24|3110.54|3118.45|3110.75|3117.64|3109.94|35
1650382890000|2022-04-19 15:41:30|3118.22|3110.52|3118.13|3110.43|3118.52|3110.82|3117.9|3110.2|30
1650382900000|2022-04-19 15:41:40|3117.9|3110.2|3119.04|3111.34|3119.15|3111.45|3117.9|3110.2|35
1650382910000|2022-04-19 15:41:50|3119.03|3111.33|3118.99|3111.29|3119.14|3111.44|3118.67|3110.97|27
1650382920000|2022-04-19 15:42:00|3119|3111.3|3119.92|3112.22|3120.28|3112.58|3118.72|3111.02|37
1650382930000|2022-04-19 15:42:10|3119.93|3112.23|3119.19|3111.49|3120.28|3112.58|3119.02|3111.32|38
1650382940000|2022-04-19 15:42:20|3119.5|3111.8|3119.86|3112.16|3120.04|3112.34|3119.01|3111.31|37
1650382950000|2022-04-19 15:42:30|3119.53|3111.83|3121.05|3113.35|3121.09|3113.39|3119.51|3111.81|37
1650382960000|2022-04-19 15:42:40|3121.15|3113.45|3122.05|3114.35|3122.2|3114.5|3121.03|3113.33|35
1650382970000|2022-04-19 15:42:50|3121.6|3113.9|3121.51|3113.81|3122.12|3114.42|3121.32|3113.62|31
1650382980000|2022-04-19 15:43:00|3121.45|3113.75|3122.56|3114.86|3122.95|3115.25|3121.34|3113.64|34
1650382990000|2022-04-19 15:43:10|3122.89|3115.19|3121.26|3113.56|3122.89|3115.19|3120.97|3113.27|33
1650383000000|2022-04-19 15:43:20|3121.27|3113.57|3120.1|3112.4|3121.28|3113.58|3119.83|3112.13|37
1650383010000|2022-04-19 15:43:30|3120.36|3112.66|3119.59|3111.89|3120.45|3112.75|3119.59|3111.89|25
1650383020000|2022-04-19 15:43:40|3119.72|3112.02|3119.57|3111.87|3120.89|3113.19|3119.16|3111.46|38
1650383030000|2022-04-19 15:43:50|3119.79|3112.09|3118.96|3111.26|3119.81|3112.11|3118.48|3110.78|32
1650383040000|2022-04-19 15:44:00|3118.9|3111.2|3118.45|3110.75|3119.31|3111.61|3118.07|3110.37|28
1650383050000|2022-04-19 15:44:10|3117.87|3110.17|3117.89|3110.19|3118.44|3110.74|3117.4|3109.7|33
1650383060000|2022-04-19 15:44:20|3118.01|3110.31|3118.09|3110.39|3118.25|3110.55|3117.47|3109.77|32
1650383070000|2022-04-19 15:44:30|3118.08|3110.38|3117.54|3109.84|3118.2|3110.5|3117.39|3109.69|30
1650383080000|2022-04-19 15:44:40|3117.53|3109.83|3117.39|3109.69|3117.53|3109.83|3117.36|3109.66|23
1650383090000|2022-04-19 15:44:50|3117.38|3109.68|3117.32|3109.62|3117.68|3109.98|3117.15|3109.45|31
1650383100000|2022-04-19 15:45:00|3117.84|3110.14|3119.03|3111.33|3119.17|3111.47|3117.35|3109.65|37
1650383110000|2022-04-19 15:45:10|3118.28|3110.58|3116.87|3109.17|3118.28|3110.58|3116.8|3109.1|36
1650383120000|2022-04-19 15:45:20|3117.03|3109.33|3116.99|3109.29|3117.41|3109.71|3116.67|3108.97|32
1650383130000|2022-04-19 15:45:30|3116.53|3108.83|3115.67|3107.97|3116.79|3109.09|3115.67|3107.97|31
1650383140000|2022-04-19 15:45:40|3115.57|3107.87|3115.79|3108.09|3116.33|3108.63|3115.3|3107.6|36
1650383150000|2022-04-19 15:45:50|3115.62|3107.92|3115.67|3107.97|3115.93|3108.23|3115.41|3107.71|31
1650383160000|2022-04-19 15:46:00|3115.66|3107.96|3117.01|3109.31|3117.08|3109.38|3115.66|3107.96|39
1650383170000|2022-04-19 15:46:10|3117.02|3109.32|3116.97|3109.27|3117.25|3109.55|3116.77|3109.07|32
1650383180000|2022-04-19 15:46:20|3116.95|3109.25|3116.77|3109.07|3117.37|3109.67|3116.57|3108.87|27
1650383190000|2022-04-19 15:46:30|3116.45|3108.75|3116.44|3108.74|3117.04|3109.34|3116.44|3108.74|26
1650383200000|2022-04-19 15:46:40|3116.98|3109.28|3117.04|3109.34|3117.39|3109.69|3116.4|3108.7|28
1650383210000|2022-04-19 15:46:50|3117.02|3109.32|3116.66|3108.96|3117.42|3109.72|3116.59|3108.89|33
1650383220000|2022-04-19 15:47:00|3116.67|3108.97|3117.38|3109.68|3117.38|3109.68|3116.67|3108.97|27
1650383230000|2022-04-19 15:47:10|3117.22|3109.52|3118.3|3110.6|3118.47|3110.77|3117.22|3109.52|32
1650383240000|2022-04-19 15:47:20|3118.77|3111.07|3118.68|3110.98|3119.49|3111.79|3118.47|3110.77|32
1650383250000|2022-04-19 15:47:30|3118.57|3110.87|3117.94|3110.24|3118.7|3111|3117.9|3110.2|33
1650383260000|2022-04-19 15:47:40|3117.9|3110.2|3117.64|3109.94|3118.08|3110.38|3117.64|3109.94|34
1650383270000|2022-04-19 15:47:50|3117.48|3109.78|3117.86|3110.16|3117.98|3110.28|3117.4|3109.7|29
1650383280000|2022-04-19 15:48:00|3117.83|3110.13|3117.82|3110.12|3117.98|3110.28|3117.65|3109.95|26
1650383290000|2022-04-19 15:48:10|3117.94|3110.24|3117.78|3110.08|3118.06|3110.36|3117.72|3110.02|19
1650383300000|2022-04-19 15:48:20|3117.92|3110.22|3117.57|3109.87|3118.21|3110.51|3117.57|3109.87|31
1650383310000|2022-04-19 15:48:30|3117.58|3109.88|3117.52|3109.82|3118.15|3110.45|3117.49|3109.79|27
1650383320000|2022-04-19 15:48:40|3117.66|3109.96|3117.84|3110.14|3117.84|3110.14|3117.45|3109.75|24
1650383330000|2022-04-19 15:48:50|3117.83|3110.13|3117.48|3109.78|3117.93|3110.23|3117.48|3109.78|28
1650383340000|2022-04-19 15:49:00|3117.5|3109.8|3117.93|3110.23|3117.93|3110.23|3117.1|3109.4|25
1650383350000|2022-04-19 15:49:10|3117.92|3110.22|3117.16|3109.46|3118.03|3110.33|3117.16|3109.46|28
1650383360000|2022-04-19 15:49:20|3117.17|3109.47|3117.1|3109.4|3117.57|3109.87|3117.09|3109.39|33
1650383370000|2022-04-19 15:49:30|3117.3|3109.6|3117.33|3109.63|3117.51|3109.81|3117.1|3109.4|35
1650383380000|2022-04-19 15:49:40|3117.3|3109.6|3117.86|3110.16|3117.9|3110.2|3117.28|3109.58|32
1650383390000|2022-04-19 15:49:50|3117.85|3110.15|3117.58|3109.88|3117.93|3110.23|3117.57|3109.87|36
1650383400000|2022-04-19 15:50:00|3117.57|3109.87|3117.59|3109.89|3117.86|3110.16|3117.31|3109.61|33
1650383410000|2022-04-19 15:50:10|3118.28|3110.58|3117.1|3109.4|3118.28|3110.58|3117.1|3109.4|36
1650383420000|2022-04-19 15:50:20|3117.02|3109.32|3117.11|3109.41|3117.23|3109.53|3116.97|3109.27|27
1650383430000|2022-04-19 15:50:30|3117.05|3109.35|3117.59|3109.89|3117.59|3109.89|3117|3109.3|14
1650383440000|2022-04-19 15:50:40|3117.58|3109.88|3118.05|3110.35|3118.19|3110.49|3117.54|3109.84|28
1650383450000|2022-04-19 15:50:50|3117.77|3110.07|3118.49|3110.79|3118.5|3110.8|3117.53|3109.83|30
1650383460000|2022-04-19 15:51:00|3118.38|3110.68|3118.23|3110.53|3118.72|3111.02|3118.11|3110.41|32
1650383470000|2022-04-19 15:51:10|3118.29|3110.59|3119.67|3111.97|3120.35|3112.65|3118.01|3110.31|35
1650383480000|2022-04-19 15:51:20|3119.5|3111.8|3119.25|3111.55|3120.55|3112.85|3119.18|3111.48|31
1650383490000|2022-04-19 15:51:30|3119.29|3111.59|3119.1|3111.4|3119.32|3111.62|3119.06|3111.36|21
1650383500000|2022-04-19 15:51:40|3119.09|3111.39|3119.23|3111.53|3119.32|3111.62|3119.02|3111.32|26
1650383510000|2022-04-19 15:51:50|3119.21|3111.51|3119.13|3111.43|3119.32|3111.62|3119.08|3111.38|30
1650383520000|2022-04-19 15:52:00|3119.15|3111.45|3119.12|3111.42|3119.28|3111.58|3119.03|3111.33|27
1650383530000|2022-04-19 15:52:10|3119.28|3111.58|3119.13|3111.43|3119.28|3111.58|3119.04|3111.34|21
1650383540000|2022-04-19 15:52:20|3119.16|3111.46|3119.07|3111.37|3119.23|3111.53|3118.68|3110.98|29
1650383550000|2022-04-19 15:52:30|3118.84|3111.14|3117.48|3109.78|3118.84|3111.14|3117.16|3109.46|32
1650383560000|2022-04-19 15:52:40|3117.43|3109.73|3117.22|3109.52|3117.5|3109.8|3117.22|3109.52|25
1650383570000|2022-04-19 15:52:50|3117.21|3109.51|3117.49|3109.79|3117.6|3109.9|3117.09|3109.39|30
1650383580000|2022-04-19 15:53:00|3117.18|3109.48|3117.01|3109.31|3117.45|3109.75|3116.87|3109.17|26
1650383590000|2022-04-19 15:53:10|3117.45|3109.75|3118.47|3110.77|3118.72|3111.02|3117.45|3109.75|37
1650383600000|2022-04-19 15:53:20|3118.3|3110.6|3117.84|3110.14|3118.3|3110.6|3117.47|3109.77|35
1650383610000|2022-04-19 15:53:30|3117.82|3110.12|3117.64|3109.94|3117.82|3110.12|3117.47|3109.77|31
1650383620000|2022-04-19 15:53:40|3117.61|3109.91|3117.92|3110.22|3118.09|3110.39|3117.52|3109.82|20
1650383630000|2022-04-19 15:53:50|3118.01|3110.31|3117.72|3110.02|3118.13|3110.43|3117.68|3109.98|25
1650383640000|2022-04-19 15:54:00|3117.43|3109.73|3117.87|3110.17|3117.88|3110.18|3117.43|3109.73|25
1650383650000|2022-04-19 15:54:10|3117.85|3110.15|3118.66|3110.96|3118.68|3110.98|3117.75|3110.05|33
1650383660000|2022-04-19 15:54:20|3119.08|3111.38|3118.73|3111.03|3119.1|3111.4|3118.4|3110.7|25
1650383670000|2022-04-19 15:54:30|3118.52|3110.82|3118.31|3110.61|3118.57|3110.87|3118.09|3110.39|23
1650383680000|2022-04-19 15:54:40|3118.26|3110.56|3117.55|3109.85|3118.43|3110.73|3117.55|3109.85|27
1650383690000|2022-04-19 15:54:50|3117.81|3110.11|3117.37|3109.67|3117.86|3110.16|3117.37|3109.67|31
1650383700000|2022-04-19 15:55:00|3117.4|3109.7|3117.33|3109.63|3117.4|3109.7|3117.11|3109.41|18
1650383710000|2022-04-19 15:55:10|3117.34|3109.64|3117.18|3109.48|3117.46|3109.76|3116.41|3108.71|32
1650383720000|2022-04-19 15:55:20|3116.95|3109.25|3116.53|3108.83|3116.95|3109.25|3116.5|3108.8|19
1650383730000|2022-04-19 15:55:30|3116.51|3108.81|3116.23|3108.53|3116.88|3109.18|3116.09|3108.39|28
1650383740000|2022-04-19 15:55:40|3116.41|3108.71|3116.65|3108.95|3116.66|3108.96|3116.41|3108.71|30
1650383750000|2022-04-19 15:55:50|3116.43|3108.73|3116.15|3108.45|3116.56|3108.86|3115.56|3107.86|32
1650383760000|2022-04-19 15:56:00|3116|3108.3|3116.58|3108.88|3116.79|3109.09|3116|3108.3|28
1650383770000|2022-04-19 15:56:10|3116.59|3108.89|3116.26|3108.56|3116.8|3109.1|3116.26|3108.56|31
1650383780000|2022-04-19 15:56:20|3116.37|3108.67|3116|3108.3|3116.79|3109.09|3116|3108.3|21
1650383790000|2022-04-19 15:56:30|3115.98|3108.28|3116.48|3108.78|3116.48|3108.78|3115.98|3108.28|26
1650383800000|2022-04-19 15:56:40|3116.47|3108.77|3116.69|3108.99|3117.05|3109.35|3116.32|3108.62|25
1650383810000|2022-04-19 15:56:50|3116.5|3108.8|3116.1|3108.4|3116.87|3109.17|3115.69|3107.99|23
1650383820000|2022-04-19 15:57:00|3116.12|3108.42|3115.99|3108.29|3116.48|3108.78|3115.79|3108.09|28
1650383830000|2022-04-19 15:57:10|3116.09|3108.39|3115.72|3108.02|3116.35|3108.65|3115.72|3108.02|29
1650383840000|2022-04-19 15:57:20|3115.22|3107.52|3115.77|3108.07|3116.35|3108.65|3115.22|3107.52|31
1650383850000|2022-04-19 15:57:30|3115.98|3108.28|3116.15|3108.45|3116.32|3108.62|3115.23|3107.53|32
1650383860000|2022-04-19 15:57:40|3116.25|3108.55|3116.15|3108.45|3116.25|3108.55|3115.94|3108.24|23
1650383870000|2022-04-19 15:57:50|3116.12|3108.42|3116.08|3108.38|3116.57|3108.87|3116.08|3108.38|23
1650383880000|2022-04-19 15:58:00|3115.85|3108.15|3116.04|3108.34|3116.16|3108.46|3115.76|3108.06|17
1650383890000|2022-04-19 15:58:10|3116.05|3108.35|3116.07|3108.37|3116.27|3108.57|3116.04|3108.34|27
1650383900000|2022-04-19 15:58:20|3116.15|3108.45|3115.64|3107.94|3116.15|3108.45|3115.36|3107.66|37
1650383910000|2022-04-19 15:58:30|3115.63|3107.93|3115.56|3107.86|3115.68|3107.98|3115.22|3107.52|26
1650383920000|2022-04-19 15:58:40|3115.66|3107.96|3114.72|3107.02|3115.66|3107.96|3114.52|3106.82|25
1650383930000|2022-04-19 15:58:50|3114.96|3107.26|3114.31|3106.61|3114.98|3107.28|3114.25|3106.55|27
1650383940000|2022-04-19 15:59:00|3114.29|3106.59|3113.75|3106.05|3114.6|3106.9|3113.19|3105.49|31
1650383950000|2022-04-19 15:59:10|3113.71|3106.01|3114.71|3107.01|3114.75|3107.05|3113.71|3106.01|30
1650383960000|2022-04-19 15:59:20|3114.83|3107.13|3114.54|3106.84|3114.85|3107.15|3114.53|3106.83|25
1650383970000|2022-04-19 15:59:30|3114.45|3106.75|3113.87|3106.17|3114.45|3106.75|3113.44|3105.74|31
1650383980000|2022-04-19 15:59:40|3114.14|3106.44|3115.81|3108.11|3115.83|3108.13|3114.14|3106.44|35
1650383990000|2022-04-19 15:59:50|3115.77|3108.07|3115.82|3108.12|3115.93|3108.23|3115.62|3107.92|30
1650384000000|2022-04-19 16:00:00|3116.03|3108.33|3114.87|3107.17|3116.03|3108.33|3114.75|3107.05|31
1650384010000|2022-04-19 16:00:10|3114.88|3107.18|3116.05|3108.35|3116.12|3108.42|3114.88|3107.18|33
1650384020000|2022-04-19 16:00:20|3116.09|3108.39|3116.99|3109.29|3117.06|3109.36|3116.09|3108.39|37
1650384030000|2022-04-19 16:00:30|3116.88|3109.18|3116.85|3109.15|3117.15|3109.45|3116.18|3108.48|37
1650384040000|2022-04-19 16:00:40|3116.83|3109.13|3116.77|3109.07|3116.98|3109.28|3116.65|3108.95|32
1650384050000|2022-04-19 16:00:50|3116.65|3108.95|3116.59|3108.89|3117.19|3109.49|3116.39|3108.69|33
1650384060000|2022-04-19 16:01:00|3116.74|3109.04|3115.26|3107.56|3116.9|3109.2|3115.21|3107.51|35
1650384070000|2022-04-19 16:01:10|3115.16|3107.46|3114.72|3107.02|3115.38|3107.68|3114.31|3106.61|29
1650384080000|2022-04-19 16:01:20|3114.14|3106.44|3113.7|3106|3114.65|3106.95|3113.38|3105.68|33
1650384090000|2022-04-19 16:01:30|3113.38|3105.68|3112.86|3105.16|3114.01|3106.31|3112.39|3104.69|36
1650384100000|2022-04-19 16:01:40|3112.95|3105.25|3112.94|3105.24|3113.33|3105.63|3112.69|3104.99|40
1650384110000|2022-04-19 16:01:50|3112.66|3104.96|3112.88|3105.18|3113.68|3105.98|3112.58|3104.88|36
1650384120000|2022-04-19 16:02:00|3112.87|3105.17|3114.76|3107.06|3114.76|3107.06|3112.79|3105.09|37
1650384130000|2022-04-19 16:02:10|3114.68|3106.98|3115.72|3108.02|3115.75|3108.05|3114.25|3106.55|33
1650384140000|2022-04-19 16:02:20|3115.85|3108.15|3114.65|3106.95|3115.96|3108.26|3114.63|3106.93|34
1650384150000|2022-04-19 16:02:30|3114.82|3107.12|3114.9|3107.2|3115.08|3107.38|3114.6|3106.9|32
1650384160000|2022-04-19 16:02:40|3114.89|3107.19|3114.02|3106.32|3114.93|3107.23|3113.96|3106.26|29
1650384170000|2022-04-19 16:02:50|3113.97|3106.27|3114.69|3106.99|3114.73|3107.03|3113.73|3106.03|30
1650384180000|2022-04-19 16:03:00|3114.8|3107.1|3115.27|3107.57|3115.27|3107.57|3113.22|3105.52|37
1650384190000|2022-04-19 16:03:10|3115.4|3107.7|3115.85|3108.15|3116.14|3108.44|3115.4|3107.7|36
1650384200000|2022-04-19 16:03:20|3115.83|3108.13|3116.38|3108.68|3116.51|3108.81|3115.44|3107.74|37
1650384210000|2022-04-19 16:03:30|3116.36|3108.66|3117.22|3109.52|3117.53|3109.83|3115.92|3108.22|37
1650384220000|2022-04-19 16:03:40|3117.43|3109.73|3117.8|3110.1|3117.86|3110.16|3117.09|3109.39|28
1650384230000|2022-04-19 16:03:50|3117.64|3109.94|3118.77|3111.07|3118.77|3111.07|3117.64|3109.94|28
1650384240000|2022-04-19 16:04:00|3118.66|3110.96|3119.28|3111.58|3119.38|3111.68|3118.65|3110.95|27
1650384250000|2022-04-19 16:04:10|3119.27|3111.57|3118.94|3111.24|3119.54|3111.84|3118.86|3111.16|28
1650384260000|2022-04-19 16:04:20|3118.96|3111.26|3118.57|3110.87|3119.45|3111.75|3118.52|3110.82|28
1650384270000|2022-04-19 16:04:30|3118.37|3110.67|3117.53|3109.83|3118.4|3110.7|3117.46|3109.76|15
1650384280000|2022-04-19 16:04:40|3117.83|3110.13|3118.14|3110.44|3118.24|3110.54|3117.63|3109.93|18
1650384290000|2022-04-19 16:04:50|3118.08|3110.38|3118.03|3110.33|3118.24|3110.54|3117.3|3109.6|33
1650384300000|2022-04-19 16:05:00|3118.04|3110.34|3118.92|3111.22|3118.92|3111.22|3117.96|3110.26|31
1650384310000|2022-04-19 16:05:10|3118.57|3110.87|3118.25|3110.55|3118.79|3111.09|3117.77|3110.07|36
1650384320000|2022-04-19 16:05:20|3118.23|3110.53|3118.47|3110.77|3118.56|3110.86|3117.57|3109.87|38
1650384330000|2022-04-19 16:05:30|3118.3|3110.6|3118.66|3110.96|3118.66|3110.96|3117.95|3110.25|35
1650384340000|2022-04-19 16:05:40|3118.89|3111.19|3119.14|3111.44|3119.42|3111.72|3118.89|3111.19|35
1650384350000|2022-04-19 16:05:50|3119.13|3111.43|3118.92|3111.22|3119.29|3111.59|3118.92|3111.22|30
1650384360000|2022-04-19 16:06:00|3118.94|3111.24|3120.53|3112.83|3121.16|3113.46|3118.93|3111.23|37
1650384370000|2022-04-19 16:06:10|3121.21|3113.51|3121.06|3113.36|3121.23|3113.53|3120.65|3112.95|36
1650384380000|2022-04-19 16:06:20|3120.72|3113.02|3121.22|3113.52|3121.46|3113.76|3120.64|3112.94|31
1650384390000|2022-04-19 16:06:30|3121.27|3113.57|3120.89|3113.19|3122.01|3114.31|3120.88|3113.18|34
1650384400000|2022-04-19 16:06:40|3120.75|3113.05|3120.58|3112.88|3120.85|3113.15|3120.08|3112.38|34
1650384410000|2022-04-19 16:06:50|3120.59|3112.89|3121.04|3113.34|3121.13|3113.43|3120.18|3112.48|33
1650384420000|2022-04-19 16:07:00|3120.73|3113.03|3120.74|3113.04|3120.84|3113.14|3120.71|3113.01|19
1650384430000|2022-04-19 16:07:10|3120.75|3113.05|3121.02|3113.32|3121.05|3113.35|3120.74|3113.04|28
1650384440000|2022-04-19 16:07:20|3120.96|3113.26|3120.97|3113.27|3121.06|3113.36|3120.9|3113.2|21
1650384450000|2022-04-19 16:07:30|3120.94|3113.24|3121.06|3113.36|3121.19|3113.49|3120.89|3113.19|26
1650384460000|2022-04-19 16:07:40|3120.97|3113.27|3122.48|3114.78|3122.81|3115.11|3120.97|3113.27|34
1650384470000|2022-04-19 16:07:50|3122.54|3114.84|3122.81|3115.11|3123.05|3115.35|3122.46|3114.76|36
1650384480000|2022-04-19 16:08:00|3122.82|3115.12|3124.09|3116.39|3124.31|3116.61|3122.79|3115.09|34
1650384490000|2022-04-19 16:08:10|3123.59|3115.89|3123.27|3115.57|3124.13|3116.43|3123.22|3115.52|35
1650384500000|2022-04-19 16:08:20|3123.31|3115.61|3122.91|3115.21|3123.62|3115.92|3122.67|3114.97|31
1650384510000|2022-04-19 16:08:30|3122.92|3115.22|3124.45|3116.75|3124.67|3116.97|3122.92|3115.22|35
1650384520000|2022-04-19 16:08:40|3124.52|3116.82|3123.68|3115.98|3124.64|3116.94|3123.65|3115.95|37
1650384530000|2022-04-19 16:08:50|3123.6|3115.9|3123.81|3116.11|3123.83|3116.13|3123.07|3115.37|22
1650384540000|2022-04-19 16:09:00|3123.46|3115.76|3122.32|3114.62|3123.46|3115.76|3122.29|3114.59|33
1650384550000|2022-04-19 16:09:10|3122.34|3114.64|3123.48|3115.78|3123.53|3115.83|3122.34|3114.64|32
1650384560000|2022-04-19 16:09:20|3123.5|3115.8|3123.33|3115.63|3123.62|3115.92|3123.23|3115.53|33
1650384570000|2022-04-19 16:09:30|3123.06|3115.36|3122.92|3115.22|3123.12|3115.42|3122.86|3115.16|30
1650384580000|2022-04-19 16:09:40|3122.93|3115.23|3123.2|3115.5|3123.34|3115.64|3122.63|3114.93|27
1650384590000|2022-04-19 16:09:50|3122.55|3114.85|3122.08|3114.38|3122.58|3114.88|3121.85|3114.15|30
1650384600000|2022-04-19 16:10:00|3122.07|3114.37|3122.03|3114.33|3122.35|3114.65|3121.71|3114.01|30
1650384610000|2022-04-19 16:10:10|3121.98|3114.28|3121.86|3114.16|3122.11|3114.41|3121.81|3114.11|26
1650384620000|2022-04-19 16:10:20|3121.88|3114.18|3121.85|3114.15|3122.14|3114.44|3121.77|3114.07|22
1650384630000|2022-04-19 16:10:30|3121.94|3114.24|3121.91|3114.21|3122.6|3114.9|3121.04|3113.34|23
1650384640000|2022-04-19 16:10:40|3121.9|3114.2|3121.56|3113.86|3122.26|3114.56|3121.45|3113.75|21
1650384650000|2022-04-19 16:10:50|3121.47|3113.77|3121.27|3113.57|3121.51|3113.81|3120.99|3113.29|29
1650384660000|2022-04-19 16:11:00|3121.26|3113.56|3122.69|3114.99|3122.69|3114.99|3120.92|3113.22|24
1650384670000|2022-04-19 16:11:10|3122.55|3114.85|3121.86|3114.16|3122.71|3115.01|3121.83|3114.13|32
1650384680000|2022-04-19 16:11:20|3121.87|3114.17|3122.02|3114.32|3122.22|3114.52|3121.85|3114.15|25
1650384690000|2022-04-19 16:11:30|3121.97|3114.27|3122.01|3114.31|3122.38|3114.68|3121.85|3114.15|24
1650384700000|2022-04-19 16:11:40|3122.04|3114.34|3122.14|3114.44|3122.21|3114.51|3121.91|3114.21|24
1650384710000|2022-04-19 16:11:50|3122.17|3114.47|3123.33|3115.63|3123.33|3115.63|3122.1|3114.4|26
1650384720000|2022-04-19 16:12:00|3123.03|3115.33|3123.2|3115.5|3123.38|3115.68|3122.97|3115.27|25
1650384730000|2022-04-19 16:12:10|3123.24|3115.54|3123.16|3115.46|3123.6|3115.9|3123.04|3115.34|36
1650384740000|2022-04-19 16:12:20|3123.12|3115.42|3123.03|3115.33|3123.23|3115.53|3122.64|3114.94|30
1650384750000|2022-04-19 16:12:30|3123.04|3115.34|3123.2|3115.5|3123.29|3115.59|3122.68|3114.98|30
1650384760000|2022-04-19 16:12:40|3123.22|3115.52|3123.02|3115.32|3123.29|3115.59|3122.85|3115.15|33
1650384770000|2022-04-19 16:12:50|3122.99|3115.29|3123.08|3115.38|3123.17|3115.47|3122.49|3114.79|35
1650384780000|2022-04-19 16:13:00|3123.17|3115.47|3122.86|3115.16|3123.18|3115.48|3122.5|3114.8|32
1650384790000|2022-04-19 16:13:10|3122.85|3115.15|3123.03|3115.33|3123.17|3115.47|3122.81|3115.11|32
1650384800000|2022-04-19 16:13:20|3122.84|3115.14|3122.78|3115.08|3123.12|3115.42|3122.78|3115.08|24
1650384810000|2022-04-19 16:13:30|3122.79|3115.09|3122.82|3115.12|3122.99|3115.29|3122.79|3115.09|16
1650384820000|2022-04-19 16:13:40|3122.81|3115.11|3123.01|3115.31|3123.01|3115.31|3122.77|3115.07|25
1650384830000|2022-04-19 16:13:50|3123.07|3115.37|3123.52|3115.82|3123.52|3115.82|3122.52|3114.82|27
1650384840000|2022-04-19 16:14:00|3123.51|3115.81|3124.19|3116.49|3124.32|3116.62|3123.42|3115.72|24
1650384850000|2022-04-19 16:14:10|3124.18|3116.48|3124.07|3116.37|3124.18|3116.48|3123.79|3116.09|34
1650384860000|2022-04-19 16:14:20|3124.05|3116.35|3123.76|3116.06|3124.1|3116.4|3123.36|3115.66|35
1650384870000|2022-04-19 16:14:30|3123.75|3116.05|3123.84|3116.14|3124.56|3116.86|3123.68|3115.98|37
1650384880000|2022-04-19 16:14:40|3123.93|3116.23|3124.1|3116.4|3124.32|3116.62|3123.63|3115.93|35
1650384890000|2022-04-19 16:14:50|3124.07|3116.37|3123.97|3116.27|3124.38|3116.68|3123.66|3115.96|35
1650384900000|2022-04-19 16:15:00|3123.91|3116.21|3123.55|3115.85|3124.57|3116.87|3123.38|3115.68|35
1650384910000|2022-04-19 16:15:10|3123.53|3115.83|3123.32|3115.62|3123.61|3115.91|3123.3|3115.6|32
1650384920000|2022-04-19 16:15:20|3123.34|3115.64|3123.31|3115.61|3123.44|3115.74|3123.29|3115.59|23
1650384930000|2022-04-19 16:15:30|3123.3|3115.6|3123.3|3115.6|3123.49|3115.79|3123.29|3115.59|21
1650384940000|2022-04-19 16:15:40|3123.31|3115.61|3123.31|3115.61|3123.52|3115.82|3123.28|3115.58|27
1650384950000|2022-04-19 16:15:50|3123.4|3115.7|3123.36|3115.66|3123.44|3115.74|3123.15|3115.45|27
1650384960000|2022-04-19 16:16:00|3123.19|3115.49|3123.07|3115.37|3123.48|3115.78|3123.07|3115.37|28
1650384970000|2022-04-19 16:16:10|3123.24|3115.54|3123.1|3115.4|3123.28|3115.58|3122.98|3115.28|23
1650384980000|2022-04-19 16:16:20|3123.09|3115.39|3123.03|3115.33|3123.26|3115.56|3122.93|3115.23|29
1650384990000|2022-04-19 16:16:30|3123.04|3115.34|3124.08|3116.38|3124.08|3116.38|3123.02|3115.32|30
1650385000000|2022-04-19 16:16:40|3124.05|3116.35|3124.19|3116.49|3124.3|3116.6|3123.38|3115.68|32
1650385010000|2022-04-19 16:16:50|3124.2|3116.5|3123.75|3116.05|3124.2|3116.5|3123.66|3115.96|32
1650385020000|2022-04-19 16:17:00|3123.76|3116.06|3123.58|3115.88|3123.9|3116.2|3123.58|3115.88|19
1650385030000|2022-04-19 16:17:10|3123.56|3115.86|3123.62|3115.92|3123.93|3116.23|3123.42|3115.72|23
1650385040000|2022-04-19 16:17:20|3123.63|3115.93|3123.38|3115.68|3123.8|3116.1|3123.31|3115.61|26
1650385050000|2022-04-19 16:17:30|3123.35|3115.65|3122.46|3114.76|3123.35|3115.65|3122.36|3114.66|15
1650385060000|2022-04-19 16:17:40|3122.35|3114.65|3121.95|3114.25|3122.78|3115.08|3121.91|3114.21|28
1650385070000|2022-04-19 16:17:50|3121.96|3114.26|3122.11|3114.41|3122.77|3115.07|3121.29|3113.59|30
1650385080000|2022-04-19 16:18:00|3122.18|3114.48|3122.69|3114.99|3123.04|3115.34|3121.71|3114.01|36
1650385090000|2022-04-19 16:18:10|3122.71|3115.01|3123.28|3115.58|3123.29|3115.59|3122.66|3114.96|30
1650385100000|2022-04-19 16:18:20|3123.1|3115.4|3123.17|3115.47|3123.53|3115.83|3122.91|3115.21|30
1650385110000|2022-04-19 16:18:30|3123.21|3115.51|3125.42|3117.72|3125.42|3117.72|3123.21|3115.51|33
1650385120000|2022-04-19 16:18:40|3125.3|3117.6|3125.16|3117.46|3125.71|3118.01|3124.64|3116.94|33
1650385130000|2022-04-19 16:18:50|3125.1|3117.4|3126.59|3118.89|3126.76|3119.06|3124.98|3117.28|31
1650385140000|2022-04-19 16:19:00|3126.58|3118.88|3125.62|3117.92|3126.72|3119.02|3125.49|3117.79|35
1650385150000|2022-04-19 16:19:10|3125.61|3117.91|3126.87|3119.17|3127.26|3119.56|3125.53|3117.83|29
1650385160000|2022-04-19 16:19:20|3126.88|3119.18|3127.93|3120.23|3128.42|3120.72|3126.88|3119.18|31
1650385170000|2022-04-19 16:19:30|3127.7|3120|3126.53|3118.83|3128|3120.3|3126.53|3118.83|30
1650385180000|2022-04-19 16:19:40|3126.69|3118.99|3127.26|3119.56|3127.28|3119.58|3126.69|3118.99|20
1650385190000|2022-04-19 16:19:50|3127.21|3119.51|3127.24|3119.54|3127.28|3119.58|3127.15|3119.45|14
1650385200000|2022-04-19 16:20:00|3127.17|3119.47|3126.84|3119.14|3127.46|3119.76|3126.8|3119.1|20
1650385210000|2022-04-19 16:20:10|3126.83|3119.13|3127.11|3119.41|3127.11|3119.41|3126.23|3118.53|18
1650385220000|2022-04-19 16:20:20|3127.2|3119.5|3126.87|3119.17|3127.97|3120.27|3126.85|3119.15|32
1650385230000|2022-04-19 16:20:30|3126.89|3119.19|3127.04|3119.34|3127.12|3119.42|3126.83|3119.13|12
1650385240000|2022-04-19 16:20:40|3126.97|3119.27|3127.68|3119.98|3128.07|3120.37|3126.97|3119.27|25
1650385250000|2022-04-19 16:20:50|3127.49|3119.79|3126.99|3119.29|3127.74|3120.04|3126.99|3119.29|14
1650385260000|2022-04-19 16:21:00|3126.93|3119.23|3127.57|3119.87|3127.87|3120.17|3126.89|3119.19|18
1650385270000|2022-04-19 16:21:10|3127.66|3119.96|3128.18|3120.48|3128.74|3121.04|3127.55|3119.85|34
1650385280000|2022-04-19 16:21:20|3128.19|3120.49|3128.25|3120.55|3128.85|3121.15|3127.96|3120.26|29
1650385290000|2022-04-19 16:21:30|3128.18|3120.48|3128.23|3120.53|3128.47|3120.77|3128.16|3120.46|14
1650385300000|2022-04-19 16:21:40|3128.48|3120.78|3128.25|3120.55|3128.49|3120.79|3128.1|3120.4|20
1650385310000|2022-04-19 16:21:50|3128.33|3120.63|3128.99|3121.29|3128.99|3121.29|3128.28|3120.58|26
1650385320000|2022-04-19 16:22:00|3128.93|3121.23|3130.09|3122.39|3130.2|3122.5|3128.79|3121.09|35
1650385330000|2022-04-19 16:22:10|3130.1|3122.4|3129.04|3121.34|3130.38|3122.68|3128.8|3121.1|35
1650385340000|2022-04-19 16:22:20|3129.03|3121.33|3129.65|3121.95|3129.77|3122.07|3128.77|3121.07|32
1650385350000|2022-04-19 16:22:30|3129.9|3122.2|3129.29|3121.59|3130|3122.3|3129.29|3121.59|31
1650385360000|2022-04-19 16:22:40|3129.48|3121.78|3129.57|3121.87|3129.67|3121.97|3129.25|3121.55|23
1650385370000|2022-04-19 16:22:50|3129.21|3121.51|3129.64|3121.94|3129.86|3122.16|3129.21|3121.51|15
1650385380000|2022-04-19 16:23:00|3129.7|3122|3129.67|3121.97|3129.95|3122.25|3129.36|3121.66|24
1650385390000|2022-04-19 16:23:10|3129.68|3121.98|3129.8|3122.1|3129.8|3122.1|3129.49|3121.79|19
1650385400000|2022-04-19 16:23:20|3129.77|3122.07|3129.73|3122.03|3129.81|3122.11|3129.62|3121.92|20
1650385410000|2022-04-19 16:23:30|3129.49|3121.79|3128.28|3120.58|3129.49|3121.79|3128.28|3120.58|24
1650385420000|2022-04-19 16:23:40|3128.29|3120.59|3128.66|3120.96|3128.73|3121.03|3128.1|3120.4|31
1650385430000|2022-04-19 16:23:50|3128.62|3120.92|3128.07|3120.37|3128.85|3121.15|3128.04|3120.34|28
1650385440000|2022-04-19 16:24:00|3128.03|3120.33|3127.33|3119.63|3128.22|3120.52|3127.33|3119.63|33
1650385450000|2022-04-19 16:24:10|3127.35|3119.65|3126.91|3119.21|3127.39|3119.69|3126.67|3118.97|30
1650385460000|2022-04-19 16:24:20|3126.86|3119.16|3126.85|3119.15|3127.04|3119.34|3126.63|3118.93|27
1650385470000|2022-04-19 16:24:30|3126.86|3119.16|3126.9|3119.2|3127.04|3119.34|3126.6|3118.9|17
1650385480000|2022-04-19 16:24:40|3126.77|3119.07|3125.98|3118.28|3126.77|3119.07|3125.98|3118.28|28
1650385490000|2022-04-19 16:24:50|3125.99|3118.29|3125.31|3117.61|3126.16|3118.46|3124.87|3117.17|29
1650385500000|2022-04-19 16:25:00|3125.43|3117.73|3125.08|3117.38|3125.43|3117.73|3124.16|3116.46|28
1650385510000|2022-04-19 16:25:10|3124.75|3117.05|3124.9|3117.2|3125.73|3118.03|3124.75|3117.05|26
1650385520000|2022-04-19 16:25:20|3124.97|3117.27|3125.01|3117.31|3125.49|3117.79|3124.96|3117.26|22
1650385530000|2022-04-19 16:25:30|3124.99|3117.29|3124.63|3116.93|3125.37|3117.67|3124.49|3116.79|18
1650385540000|2022-04-19 16:25:40|3124.61|3116.91|3126.31|3118.61|3126.64|3118.94|3124.06|3116.36|37
1650385550000|2022-04-19 16:25:50|3126.36|3118.66|3126.4|3118.7|3126.48|3118.78|3125.95|3118.25|35
1650385560000|2022-04-19 16:26:00|3125.92|3118.22|3125.69|3117.99|3126.13|3118.43|3125.69|3117.99|37
1650385570000|2022-04-19 16:26:10|3125.93|3118.23|3125.99|3118.29|3126.3|3118.6|3125.65|3117.95|32
1650385580000|2022-04-19 16:26:20|3125.91|3118.21|3126.3|3118.6|3126.67|3118.97|3125.91|3118.21|36
1650385590000|2022-04-19 16:26:30|3126.28|3118.58|3126.44|3118.74|3126.81|3119.11|3126.15|3118.45|33
1650385600000|2022-04-19 16:26:40|3126.69|3118.99|3126.86|3119.16|3126.92|3119.22|3126.69|3118.99|26
1650385610000|2022-04-19 16:26:50|3126.87|3119.17|3126.6|3118.9|3126.94|3119.24|3126.24|3118.54|20
1650385620000|2022-04-19 16:27:00|3126.61|3118.91|3126.47|3118.77|3126.73|3119.03|3126.34|3118.64|30
1650385630000|2022-04-19 16:27:10|3126.46|3118.76|3125.92|3118.22|3126.46|3118.76|3125.58|3117.88|27
1650385640000|2022-04-19 16:27:20|3125.91|3118.21|3125.89|3118.19|3126.2|3118.5|3125.46|3117.76|31
1650385650000|2022-04-19 16:27:30|3125.91|3118.21|3125.83|3118.13|3126.78|3119.08|3125.39|3117.69|37
1650385660000|2022-04-19 16:27:40|3125.8|3118.1|3125.44|3117.74|3125.9|3118.2|3125.25|3117.55|29
1650385670000|2022-04-19 16:27:50|3125.4|3117.7|3124.95|3117.25|3125.54|3117.84|3124.7|3117|37
1650385680000|2022-04-19 16:28:00|3124.97|3117.27|3124.96|3117.26|3125.45|3117.75|3124.67|3116.97|30
1650385690000|2022-04-19 16:28:10|3124.95|3117.25|3123.47|3115.77|3125.34|3117.64|3122.83|3115.13|30
1650385700000|2022-04-19 16:28:20|3123.43|3115.73|3122.15|3114.45|3123.83|3116.13|3121.98|3114.28|32
1650385710000|2022-04-19 16:28:30|3122.16|3114.46|3122.68|3114.98|3122.91|3115.21|3122.16|3114.46|26
1650385720000|2022-04-19 16:28:40|3122.42|3114.72|3124.94|3117.24|3124.94|3117.24|3121.69|3113.99|29
1650385730000|2022-04-19 16:28:50|3124.92|3117.22|3125.21|3117.51|3125.42|3117.72|3124.66|3116.96|32
1650385740000|2022-04-19 16:29:00|3125.2|3117.5|3123.89|3116.19|3125.21|3117.51|3123.71|3116.01|33
1650385750000|2022-04-19 16:29:10|3124.04|3116.34|3122.85|3115.15|3124.31|3116.61|3122.85|3115.15|18
1650385760000|2022-04-19 16:29:20|3122.64|3114.94|3123.06|3115.36|3123.11|3115.41|3122.08|3114.38|37
1650385770000|2022-04-19 16:29:30|3122.49|3114.79|3122.57|3114.87|3123.05|3115.35|3122.47|3114.77|22
1650385780000|2022-04-19 16:29:40|3123.21|3115.51|3123.05|3115.35|3123.41|3115.71|3122.02|3114.32|31
1650385790000|2022-04-19 16:29:50|3122.6|3114.9|3121.71|3114.01|3123.04|3115.34|3120.65|3112.95|30
1650385800000|2022-04-19 16:30:00|3121.58|3113.88|3123.09|3115.39|3123.09|3115.39|3121.06|3113.36|37
1650385810000|2022-04-19 16:30:10|3123.1|3115.4|3122.28|3114.58|3123.73|3116.03|3121.37|3113.67|33
1650385820000|2022-04-19 16:30:20|3122.38|3114.68|3121.77|3114.07|3122.75|3115.05|3121.77|3114.07|37
1650385830000|2022-04-19 16:30:30|3122|3114.3|3122.21|3114.51|3122.21|3114.51|3121.7|3114|33
1650385840000|2022-04-19 16:30:40|3122.1|3114.4|3121.85|3114.15|3122.11|3114.41|3120.89|3113.19|31
1650385850000|2022-04-19 16:30:50|3121.88|3114.18|3122.1|3114.4|3122.29|3114.59|3121.74|3114.04|27
1650385860000|2022-04-19 16:31:00|3121.97|3114.27|3119.86|3112.16|3122.1|3114.4|3119.86|3112.16|21
1650385870000|2022-04-19 16:31:10|3120.58|3112.88|3121.11|3113.41|3121.21|3113.51|3120.51|3112.81|28
1650385880000|2022-04-19 16:31:20|3121.01|3113.31|3121.39|3113.69|3121.53|3113.83|3121.01|3113.31|29
1650385890000|2022-04-19 16:31:30|3121.43|3113.73|3120.54|3112.84|3121.66|3113.96|3120.01|3112.31|31
1650385900000|2022-04-19 16:31:40|3120.14|3112.44|3121.01|3113.31|3121.39|3113.69|3120.14|3112.44|33
1650385910000|2022-04-19 16:31:50|3120.99|3113.29|3120.98|3113.28|3121.34|3113.64|3120.78|3113.08|37
1650385920000|2022-04-19 16:32:00|3121.01|3113.31|3120.36|3112.66|3121.01|3113.31|3119.93|3112.23|34
1650385930000|2022-04-19 16:32:10|3120.37|3112.67|3120.61|3112.91|3120.61|3112.91|3119.93|3112.23|33
1650385940000|2022-04-19 16:32:20|3120.62|3112.92|3120.55|3112.85|3121.02|3113.32|3119.93|3112.23|34
1650385950000|2022-04-19 16:32:30|3120.59|3112.89|3120.65|3112.95|3121.3|3113.6|3120.44|3112.74|34
1650385960000|2022-04-19 16:32:40|3120.52|3112.82|3120.58|3112.88|3121.17|3113.47|3120.52|3112.82|33
1650385970000|2022-04-19 16:32:50|3120.6|3112.9|3121.22|3113.52|3121.22|3113.52|3120.59|3112.89|30
1650385980000|2022-04-19 16:33:00|3121.19|3113.49|3122.14|3114.44|3122.36|3114.66|3120.95|3113.25|29
1650385990000|2022-04-19 16:33:10|3122.17|3114.47|3121.37|3113.67|3122.23|3114.53|3120.83|3113.13|33
1650386000000|2022-04-19 16:33:20|3121.38|3113.68|3120.48|3112.78|3121.43|3113.73|3120.46|3112.76|35
1650386010000|2022-04-19 16:33:30|3120.45|3112.75|3120.69|3112.99|3120.69|3112.99|3120.44|3112.74|23
1650386020000|2022-04-19 16:33:40|3120.68|3112.98|3120.41|3112.71|3120.79|3113.09|3120.01|3112.31|34
1650386030000|2022-04-19 16:33:50|3120.83|3113.13|3121|3113.3|3121|3113.3|3119.92|3112.22|26
1650386040000|2022-04-19 16:34:00|3121.04|3113.34|3121.54|3113.84|3121.93|3114.23|3120.96|3113.26|35
1650386050000|2022-04-19 16:34:10|3121.42|3113.72|3120.31|3112.61|3121.61|3113.91|3120.05|3112.35|35
1650386060000|2022-04-19 16:34:20|3120.69|3112.99|3120.79|3113.09|3121.28|3113.58|3120.34|3112.64|34
1650386070000|2022-04-19 16:34:30|3120.38|3112.68|3120.36|3112.66|3120.82|3113.12|3120.34|3112.64|24
1650386080000|2022-04-19 16:34:40|3120.35|3112.65|3120.29|3112.59|3120.4|3112.7|3120.17|3112.47|22
1650386090000|2022-04-19 16:34:50|3120.28|3112.58|3120.98|3113.28|3120.98|3113.28|3120.28|3112.58|25
1650386100000|2022-04-19 16:35:00|3121.03|3113.33|3121.31|3113.61|3121.66|3113.96|3121|3113.3|32
1650386110000|2022-04-19 16:35:10|3121.29|3113.59|3120.64|3112.94|3121.32|3113.62|3120.37|3112.67|28
1650386120000|2022-04-19 16:35:20|3120.77|3113.07|3120.54|3112.84|3120.87|3113.17|3120.54|3112.84|22
1650386130000|2022-04-19 16:35:30|3120.55|3112.85|3120.23|3112.53|3121.14|3113.44|3119.94|3112.24|32
1650386140000|2022-04-19 16:35:40|3120.31|3112.61|3120.15|3112.45|3120.31|3112.61|3119.86|3112.16|26
1650386150000|2022-04-19 16:35:50|3120.09|3112.39|3120.26|3112.56|3120.6|3112.9|3120.09|3112.39|31
1650386160000|2022-04-19 16:36:00|3120.2|3112.5|3120.14|3112.44|3120.2|3112.5|3120.14|3112.44|10
1650386170000|2022-04-19 16:36:10|3120.2|3112.5|3118.83|3111.13|3120.2|3112.5|3118.83|3111.13|24
1650386180000|2022-04-19 16:36:20|3118.99|3111.29|3119.27|3111.57|3119.38|3111.68|3118.81|3111.11|26
1650386190000|2022-04-19 16:36:30|3119.26|3111.56|3118.94|3111.24|3119.39|3111.69|3118.84|3111.14|26
1650386200000|2022-04-19 16:36:40|3118.95|3111.25|3118.21|3110.51|3118.98|3111.28|3117.49|3109.79|34
1650386210000|2022-04-19 16:36:50|3118.28|3110.58|3116.87|3109.17|3118.28|3110.58|3116.87|3109.17|32
1650386220000|2022-04-19 16:37:00|3116.8|3109.1|3117.42|3109.72|3117.57|3109.87|3116.8|3109.1|31
1650386230000|2022-04-19 16:37:10|3117.2|3109.5|3117.3|3109.6|3117.48|3109.78|3117.04|3109.34|31
1650386240000|2022-04-19 16:37:20|3117.28|3109.58|3116.22|3108.52|3117.48|3109.78|3115.78|3108.08|32
1650386250000|2022-04-19 16:37:30|3116.15|3108.45|3115.9|3108.2|3116.27|3108.57|3114.81|3107.11|22
1650386260000|2022-04-19 16:37:40|3115.46|3107.76|3113.63|3105.93|3115.9|3108.2|3113.61|3105.91|29
1650386270000|2022-04-19 16:37:50|3113.96|3106.26|3113.8|3106.1|3113.96|3106.26|3113.6|3105.9|23
1650386280000|2022-04-19 16:38:00|3113.81|3106.11|3113.11|3105.41|3113.92|3106.22|3112.7|3105|29
1650386290000|2022-04-19 16:38:10|3112.98|3105.28|3112.68|3104.98|3113.15|3105.45|3112.68|3104.98|11
1650386300000|2022-04-19 16:38:20|3112.66|3104.96|3109.49|3101.79|3112.66|3104.96|3109.18|3101.48|37
1650386310000|2022-04-19 16:38:30|3109.46|3101.76|3108.92|3101.22|3110.46|3102.76|3107.03|3099.33|40
1650386320000|2022-04-19 16:38:40|3108.81|3101.11|3107.99|3100.29|3108.81|3101.11|3107.32|3099.62|37
1650386330000|2022-04-19 16:38:50|3107.93|3100.23|3108.71|3101.01|3108.71|3101.01|3107.34|3099.64|36
1650386340000|2022-04-19 16:39:00|3108.54|3100.84|3109.9|3102.2|3110.06|3102.36|3108.33|3100.63|37
1650386350000|2022-04-19 16:39:10|3109.92|3102.22|3109.4|3101.7|3110.56|3102.86|3109.33|3101.63|35
1650386360000|2022-04-19 16:39:20|3109.41|3101.71|3108.32|3100.62|3109.58|3101.88|3108.32|3100.62|35
1650386370000|2022-04-19 16:39:30|3108.27|3100.57|3106.55|3098.85|3109.37|3101.67|3106.55|3098.85|36
1650386380000|2022-04-19 16:39:40|3106.54|3098.84|3103.47|3095.77|3106.57|3098.87|3102.52|3094.82|40
1650386390000|2022-04-19 16:39:50|3103.65|3095.95|3104.49|3096.79|3104.74|3097.04|3103.36|3095.66|36
1650386400000|2022-04-19 16:40:00|3104.5|3096.8|3106.55|3098.85|3107.03|3099.33|3104.1|3096.4|38
1650386410000|2022-04-19 16:40:10|3106.49|3098.79|3104.96|3097.26|3106.5|3098.8|3104.9|3097.2|37
1650386420000|2022-04-19 16:40:20|3104.99|3097.29|3105.48|3097.78|3106.83|3099.13|3104.75|3097.05|39
1650386430000|2022-04-19 16:40:30|3105.4|3097.7|3104.56|3096.86|3105.4|3097.7|3104.5|3096.8|31
1650386440000|2022-04-19 16:40:40|3104.58|3096.88|3104.85|3097.15|3104.85|3097.15|3104.2|3096.5|31
1650386450000|2022-04-19 16:40:50|3104.98|3097.28|3104.18|3096.48|3104.98|3097.28|3104.17|3096.47|33
1650386460000|2022-04-19 16:41:00|3104.64|3096.94|3104.03|3096.33|3105.02|3097.32|3103.46|3095.76|29
1650386470000|2022-04-19 16:41:10|3103.75|3096.05|3103.11|3095.41|3104.21|3096.51|3103.11|3095.41|32
1650386480000|2022-04-19 16:41:20|3103.5|3095.8|3100.83|3093.13|3103.64|3095.94|3100.83|3093.13|35
1650386490000|2022-04-19 16:41:30|3101.47|3093.77|3101.64|3093.94|3101.75|3094.05|3100.3|3092.6|40
1650386500000|2022-04-19 16:41:40|3101.17|3093.47|3101.52|3093.82|3101.75|3094.05|3100.44|3092.74|39
1650386510000|2022-04-19 16:41:50|3101.57|3093.87|3100.8|3093.1|3101.57|3093.87|3099.36|3091.66|35
1650386520000|2022-04-19 16:42:00|3100.81|3093.11|3100.95|3093.25|3100.95|3093.25|3100.29|3092.59|33
1650386530000|2022-04-19 16:42:10|3100.43|3092.73|3100.24|3092.54|3100.68|3092.98|3099.17|3091.47|36
1650386540000|2022-04-19 16:42:20|3100.2|3092.5|3099.13|3091.43|3100.2|3092.5|3098.7|3091|36
1650386550000|2022-04-19 16:42:30|3098.68|3090.98|3101.13|3093.43|3101.38|3093.68|3098.48|3090.78|36
1650386560000|2022-04-19 16:42:40|3101.17|3093.47|3102.48|3094.78|3102.58|3094.88|3101.14|3093.44|36
1650386570000|2022-04-19 16:42:50|3102.46|3094.76|3101.69|3093.99|3102.46|3094.76|3100.88|3093.18|31
1650386580000|2022-04-19 16:43:00|3101.85|3094.15|3101.96|3094.26|3102.99|3095.29|3101.85|3094.15|34
1650386590000|2022-04-19 16:43:10|3101.98|3094.28|3101.86|3094.16|3101.98|3094.28|3101.19|3093.49|35
1650386600000|2022-04-19 16:43:20|3102.09|3094.39|3101.47|3093.77|3102.32|3094.62|3101.09|3093.39|35
1650386610000|2022-04-19 16:43:30|3101.53|3093.83|3101.03|3093.33|3102.07|3094.37|3100.83|3093.13|31
1650386620000|2022-04-19 16:43:40|3100.59|3092.89|3100.55|3092.85|3100.59|3092.89|3099.94|3092.24|29
1650386630000|2022-04-19 16:43:50|3100.63|3092.93|3101.07|3093.37|3101.07|3093.37|3100.54|3092.84|27
1650386640000|2022-04-19 16:44:00|3101.12|3093.42|3103.62|3095.92|3103.72|3096.02|3101.12|3093.42|35
1650386650000|2022-04-19 16:44:10|3103.58|3095.88|3104.97|3097.27|3105.02|3097.32|3103.15|3095.45|36
1650386660000|2022-04-19 16:44:20|3104.65|3096.95|3105.26|3097.56|3106.17|3098.47|3104.65|3096.95|39
1650386670000|2022-04-19 16:44:30|3105.29|3097.59|3105.25|3097.55|3106.95|3099.25|3104.77|3097.07|37
1650386680000|2022-04-19 16:44:40|3105.51|3097.81|3104.87|3097.17|3106.15|3098.45|3104.83|3097.13|34
1650386690000|2022-04-19 16:44:50|3104.82|3097.12|3104.4|3096.7|3106|3098.3|3104|3096.3|36
1650386700000|2022-04-19 16:45:00|3104.67|3096.97|3106.06|3098.36|3106.06|3098.36|3104.33|3096.63|38
1650386710000|2022-04-19 16:45:10|3106.08|3098.38|3104.03|3096.33|3106.08|3098.38|3104.03|3096.33|39
1650386720000|2022-04-19 16:45:20|3104.2|3096.5|3103.69|3095.99|3104.8|3097.1|3103.24|3095.54|36
1650386730000|2022-04-19 16:45:30|3103.7|3096|3102.74|3095.04|3104.46|3096.76|3102.64|3094.94|35
1650386740000|2022-04-19 16:45:40|3102.73|3095.03|3101.61|3093.91|3102.74|3095.04|3101.45|3093.75|30
1650386750000|2022-04-19 16:45:50|3101.6|3093.9|3101.63|3093.93|3102.1|3094.4|3101.2|3093.5|34
1650386760000|2022-04-19 16:46:00|3101.23|3093.53|3103.15|3095.45|3103.17|3095.47|3101.23|3093.53|35
1650386770000|2022-04-19 16:46:10|3103.17|3095.47|3104.17|3096.47|3104.43|3096.73|3103.17|3095.47|38
1650386780000|2022-04-19 16:46:20|3104.23|3096.53|3106.14|3098.44|3106.14|3098.44|3104.23|3096.53|38
1650386790000|2022-04-19 16:46:30|3106.16|3098.46|3106.3|3098.6|3106.58|3098.88|3105.87|3098.17|36
1650386800000|2022-04-19 16:46:40|3106.24|3098.54|3107.55|3099.85|3107.74|3100.04|3106.08|3098.38|34
1650386810000|2022-04-19 16:46:50|3107.56|3099.86|3108|3100.3|3108.63|3100.93|3107.56|3099.86|38
1650386820000|2022-04-19 16:47:00|3107.93|3100.23|3107.49|3099.79|3107.93|3100.23|3107.09|3099.39|30
1650386830000|2022-04-19 16:47:10|3107.72|3100.02|3107.22|3099.52|3107.72|3100.02|3107.01|3099.31|33
1650386840000|2022-04-19 16:47:20|3107.2|3099.5|3107.36|3099.66|3107.52|3099.82|3107.17|3099.47|32
1650386850000|2022-04-19 16:47:30|3107.29|3099.59|3105.75|3098.05|3107.35|3099.65|3105.71|3098.01|37
1650386860000|2022-04-19 16:47:40|3105.9|3098.2|3107.04|3099.34|3107.27|3099.57|3105.9|3098.2|35
1650386870000|2022-04-19 16:47:50|3107.26|3099.56|3107.05|3099.35|3107.48|3099.78|3107|3099.3|32
1650386880000|2022-04-19 16:48:00|3107.04|3099.34|3108.14|3100.44|3108.18|3100.48|3107.01|3099.31|29
1650386890000|2022-04-19 16:48:10|3108.13|3100.43|3108.2|3100.5|3108.25|3100.55|3108.02|3100.32|30
1650386900000|2022-04-19 16:48:20|3108.19|3100.49|3108.56|3100.86|3108.61|3100.91|3108.1|3100.4|32
1650386910000|2022-04-19 16:48:30|3108.58|3100.88|3108.49|3100.79|3108.59|3100.89|3108.44|3100.74|22
1650386920000|2022-04-19 16:48:40|3108.53|3100.83|3107.77|3100.07|3108.55|3100.85|3107.53|3099.83|30
1650386930000|2022-04-19 16:48:50|3107.83|3100.13|3108.44|3100.74|3108.86|3101.16|3107.83|3100.13|36
1650386940000|2022-04-19 16:49:00|3108.48|3100.78|3108.25|3100.55|3108.64|3100.94|3108.01|3100.31|34
1650386950000|2022-04-19 16:49:10|3108.33|3100.63|3108.06|3100.36|3109.26|3101.56|3107.81|3100.11|34
1650386960000|2022-04-19 16:49:20|3108.05|3100.35|3108.66|3100.96|3109.37|3101.67|3108.05|3100.35|36
1650386970000|2022-04-19 16:49:30|3108.71|3101.01|3109.27|3101.57|3109.33|3101.63|3108.51|3100.81|30
1650386980000|2022-04-19 16:49:40|3109.3|3101.6|3109.79|3102.09|3110.34|3102.64|3109.3|3101.6|34
1650386990000|2022-04-19 16:49:50|3109.77|3102.07|3108.54|3100.84|3109.81|3102.11|3108.51|3100.81|29
1650387000000|2022-04-19 16:50:00|3108.75|3101.05|3109.35|3101.65|3109.95|3102.25|3108.59|3100.89|36
1650387010000|2022-04-19 16:50:10|3109.34|3101.64|3108.03|3100.33|3109.34|3101.64|3108.03|3100.33|33
1650387020000|2022-04-19 16:50:20|3107.91|3100.21|3107.84|3100.14|3108.69|3100.99|3107.71|3100.01|36
1650387030000|2022-04-19 16:50:30|3107.86|3100.16|3108.77|3101.07|3108.93|3101.23|3107.85|3100.15|29
1650387040000|2022-04-19 16:50:40|3108.48|3100.78|3108.41|3100.71|3108.49|3100.79|3108.05|3100.35|34
1650387050000|2022-04-19 16:50:50|3108.15|3100.45|3108.92|3101.22|3108.93|3101.23|3108.15|3100.45|33
1650387060000|2022-04-19 16:51:00|3108.95|3101.25|3108.4|3100.7|3109.83|3102.13|3108.27|3100.57|35
1650387070000|2022-04-19 16:51:10|3108.83|3101.13|3108.56|3100.86|3108.83|3101.13|3108.08|3100.38|31
1650387080000|2022-04-19 16:51:20|3108.54|3100.84|3109.05|3101.35|3109.06|3101.36|3108.42|3100.72|36
1650387090000|2022-04-19 16:51:30|3109.42|3101.72|3108.78|3101.08|3109.5|3101.8|3107.85|3100.15|35
1650387100000|2022-04-19 16:51:40|3108.77|3101.07|3108.73|3101.03|3108.83|3101.13|3108.41|3100.71|29
1650387110000|2022-04-19 16:51:50|3108.81|3101.11|3108.78|3101.08|3108.82|3101.12|3108.38|3100.68|28
1650387120000|2022-04-19 16:52:00|3108.82|3101.12|3108.97|3101.27|3109.2|3101.5|3108.65|3100.95|31
1650387130000|2022-04-19 16:52:10|3108.96|3101.26|3108.96|3101.26|3109.04|3101.34|3108.9|3101.2|15
1650387140000|2022-04-19 16:52:20|3108.93|3101.23|3108.7|3101|3108.96|3101.26|3108.61|3100.91|31
1650387150000|2022-04-19 16:52:30|3108.83|3101.13|3108.79|3101.09|3108.88|3101.18|3108.63|3100.93|23
1650387160000|2022-04-19 16:52:40|3109.01|3101.31|3108.92|3101.22|3109.3|3101.6|3108.92|3101.22|32
1650387170000|2022-04-19 16:52:50|3108.91|3101.21|3108.77|3101.07|3108.96|3101.26|3108.65|3100.95|21
1650387180000|2022-04-19 16:53:00|3108.69|3100.99|3108.16|3100.46|3108.77|3101.07|3108.15|3100.45|26
1650387190000|2022-04-19 16:53:10|3108.06|3100.36|3108.36|3100.66|3108.64|3100.94|3108.06|3100.36|25
1650387200000|2022-04-19 16:53:20|3108.3|3100.6|3109.8|3102.1|3110.09|3102.39|3108.3|3100.6|33
1650387210000|2022-04-19 16:53:30|3109.69|3101.99|3110.46|3102.76|3110.85|3103.15|3109.69|3101.99|31
1650387220000|2022-04-19 16:53:40|3110.49|3102.79|3110.39|3102.69|3110.82|3103.12|3110.3|3102.6|29
1650387230000|2022-04-19 16:53:50|3110.37|3102.67|3110.36|3102.66|3110.72|3103.02|3110.25|3102.55|31
1650387240000|2022-04-19 16:54:00|3110.32|3102.62|3110.37|3102.67|3110.5|3102.8|3110.19|3102.49|25
1650387250000|2022-04-19 16:54:10|3110.51|3102.81|3109.89|3102.19|3110.57|3102.87|3109.8|3102.1|27
1650387260000|2022-04-19 16:54:20|3109.87|3102.17|3108.91|3101.21|3110.03|3102.33|3108.83|3101.13|33
1650387270000|2022-04-19 16:54:30|3108.92|3101.22|3109.34|3101.64|3109.34|3101.64|3108.78|3101.08|28
1650387280000|2022-04-19 16:54:40|3109.36|3101.66|3109.43|3101.73|3109.7|3102|3109.22|3101.52|24
1650387290000|2022-04-19 16:54:50|3109.44|3101.74|3109.57|3101.87|3109.62|3101.92|3109.41|3101.71|21
1650387300000|2022-04-19 16:55:00|3109.58|3101.88|3110.19|3102.49|3110.34|3102.64|3109.53|3101.83|30
1650387310000|2022-04-19 16:55:10|3110.43|3102.73|3110.35|3102.65|3110.44|3102.74|3109.85|3102.15|23
1650387320000|2022-04-19 16:55:20|3110.44|3102.74|3110.37|3102.67|3110.48|3102.78|3110.08|3102.38|27
1650387330000|2022-04-19 16:55:30|3110.48|3102.78|3108.77|3101.07|3110.48|3102.78|3108.74|3101.04|34
1650387340000|2022-04-19 16:55:40|3109.47|3101.77|3109.03|3101.33|3109.58|3101.88|3108.53|3100.83|35
1650387350000|2022-04-19 16:55:50|3109.14|3101.44|3109.19|3101.49|3109.4|3101.7|3108.72|3101.02|36
1650387360000|2022-04-19 16:56:00|3109.31|3101.61|3109.35|3101.65|3109.44|3101.74|3108.86|3101.16|26
1650387370000|2022-04-19 16:56:10|3109.19|3101.49|3109.49|3101.79|3109.84|3102.14|3108.72|3101.02|28
1650387380000|2022-04-19 16:56:20|3109.5|3101.8|3109.37|3101.67|3109.61|3101.91|3108.91|3101.21|28
1650387390000|2022-04-19 16:56:30|3109.35|3101.65|3109.03|3101.33|3109.35|3101.65|3108.6|3100.9|28
1650387400000|2022-04-19 16:56:40|3108.98|3101.28|3107.72|3100.02|3109.14|3101.44|3106.59|3098.89|33
1650387410000|2022-04-19 16:56:50|3107.61|3099.91|3107.55|3099.85|3108.22|3100.52|3106.75|3099.05|35
1650387420000|2022-04-19 16:57:00|3107.58|3099.88|3107.02|3099.32|3107.58|3099.88|3106.97|3099.27|34
1650387430000|2022-04-19 16:57:10|3107.03|3099.33|3105.79|3098.09|3107.22|3099.52|3105.79|3098.09|34
1650387440000|2022-04-19 16:57:20|3105.92|3098.22|3105.57|3097.87|3107.22|3099.52|3105.36|3097.66|31
1650387450000|2022-04-19 16:57:30|3105.92|3098.22|3106.84|3099.14|3106.87|3099.17|3105.56|3097.86|19
1650387460000|2022-04-19 16:57:40|3106.58|3098.88|3106.66|3098.96|3107.23|3099.53|3105.58|3097.88|26
1650387470000|2022-04-19 16:57:50|3106.64|3098.94|3106.07|3098.37|3106.84|3099.14|3106.03|3098.33|17
1650387480000|2022-04-19 16:58:00|3105.94|3098.24|3104.75|3097.05|3106.07|3098.37|3104.14|3096.44|27
1650387490000|2022-04-19 16:58:10|3104.76|3097.06|3104.62|3096.92|3104.85|3097.15|3103.88|3096.18|35
1650387500000|2022-04-19 16:58:20|3104.68|3096.98|3105.26|3097.56|3105.36|3097.66|3104.48|3096.78|34
1650387510000|2022-04-19 16:58:30|3105.36|3097.66|3105.22|3097.52|3105.38|3097.68|3105.16|3097.46|17
1650387520000|2022-04-19 16:58:40|3105.2|3097.5|3107.19|3099.49|3107.49|3099.79|3105.2|3097.5|37
1650387530000|2022-04-19 16:58:50|3107.12|3099.42|3107.09|3099.39|3107.75|3100.05|3106.97|3099.27|32
1650387540000|2022-04-19 16:59:00|3106.99|3099.29|3106.48|3098.78|3107.03|3099.33|3106.45|3098.75|34
1650387550000|2022-04-19 16:59:10|3106.58|3098.88|3106.86|3099.16|3107.64|3099.94|3106.47|3098.77|31
1650387560000|2022-04-19 16:59:20|3106.79|3099.09|3106.8|3099.1|3106.9|3099.2|3106.75|3099.05|32
1650387570000|2022-04-19 16:59:30|3106.79|3099.09|3106.9|3099.2|3107.94|3100.24|3106.71|3099.01|32
1650387580000|2022-04-19 16:59:40|3106.85|3099.15|3106.64|3098.94|3106.9|3099.2|3106.3|3098.6|29
1650387590000|2022-04-19 16:59:50|3106.7|3099|3106.66|3098.96|3106.9|3099.2|3106.64|3098.94|20
1650387600000|2022-04-19 17:00:00|3106.7|3099|3105.8|3098.1|3107.13|3099.43|3105.63|3097.93|31
1650387610000|2022-04-19 17:00:10|3105.62|3097.92|3105.58|3097.88|3105.86|3098.16|3105.53|3097.83|30
1650387620000|2022-04-19 17:00:20|3105.79|3098.09|3105.23|3097.53|3105.79|3098.09|3105.23|3097.53|35
1650387630000|2022-04-19 17:00:30|3105.06|3097.36|3105.21|3097.51|3105.21|3097.51|3105.01|3097.31|13
1650387640000|2022-04-19 17:00:40|3105.2|3097.5|3105.87|3098.17|3106.11|3098.41|3105.02|3097.32|37
1650387650000|2022-04-19 17:00:50|3105.85|3098.15|3105.83|3098.13|3105.9|3098.2|3105.62|3097.92|24
1650387660000|2022-04-19 17:01:00|3105.81|3098.11|3106.16|3098.46|3106.62|3098.92|3105.81|3098.11|27
1650387670000|2022-04-19 17:01:10|3106.25|3098.55|3106.54|3098.84|3106.7|3099|3106.25|3098.55|17
1650387680000|2022-04-19 17:01:20|3106.55|3098.85|3106.42|3098.72|3106.67|3098.97|3106.31|3098.61|26
1650387690000|2022-04-19 17:01:30|3106.54|3098.84|3105.82|3098.12|3106.63|3098.93|3105.75|3098.05|24
1650387700000|2022-04-19 17:01:40|3105.69|3097.99|3106.09|3098.39|3106.42|3098.72|3105.69|3097.99|26
1650387710000|2022-04-19 17:01:50|3106.05|3098.35|3106.39|3098.69|3106.85|3099.15|3106.04|3098.34|34
1650387720000|2022-04-19 17:02:00|3106.21|3098.51|3106.95|3099.25|3106.98|3099.28|3106.15|3098.45|32
1650387730000|2022-04-19 17:02:10|3106.98|3099.28|3107.02|3099.32|3107.11|3099.41|3106.66|3098.96|36
1650387740000|2022-04-19 17:02:20|3106.99|3099.29|3107.03|3099.33|3107.03|3099.33|3106.73|3099.03|28
1650387750000|2022-04-19 17:02:30|3107.01|3099.31|3107.36|3099.66|3107.53|3099.83|3106.84|3099.14|33
1650387760000|2022-04-19 17:02:40|3107.51|3099.81|3107.54|3099.84|3107.88|3100.18|3107.11|3099.41|37
1650387770000|2022-04-19 17:02:50|3107.46|3099.76|3107.24|3099.54|3107.97|3100.27|3106.91|3099.21|36
1650387780000|2022-04-19 17:03:00|3107.21|3099.51|3107.53|3099.83|3107.8|3100.1|3106.96|3099.26|31
1650387790000|2022-04-19 17:03:10|3107.46|3099.76|3107.35|3099.65|3107.53|3099.83|3106.8|3099.1|36
1650387800000|2022-04-19 17:03:20|3107.38|3099.68|3107.36|3099.66|3107.68|3099.98|3107.27|3099.57|31
1650387810000|2022-04-19 17:03:30|3107.37|3099.67|3107.45|3099.75|3107.56|3099.86|3107.28|3099.58|23
1650387820000|2022-04-19 17:03:40|3107.46|3099.76|3107.42|3099.72|3107.5|3099.8|3107.41|3099.71|25
1650387830000|2022-04-19 17:03:50|3107.48|3099.78|3107.61|3099.91|3107.73|3100.03|3107.45|3099.75|29
1650387840000|2022-04-19 17:04:00|3107.6|3099.9|3107.49|3099.79|3107.6|3099.9|3107.34|3099.64|24
1650387850000|2022-04-19 17:04:10|3107.45|3099.75|3106.91|3099.21|3107.54|3099.84|3106.78|3099.08|19
1650387860000|2022-04-19 17:04:20|3106.93|3099.23|3107.51|3099.81|3107.65|3099.95|3106.9|3099.2|36
1650387870000|2022-04-19 17:04:30|3107.5|3099.8|3107.39|3099.69|3107.52|3099.82|3107.07|3099.37|25
1650387880000|2022-04-19 17:04:40|3107.43|3099.73|3107.33|3099.63|3107.8|3100.1|3107.32|3099.62|38
1650387890000|2022-04-19 17:04:50|3107.35|3099.65|3107.46|3099.76|3107.6|3099.9|3107.33|3099.63|20
1650387900000|2022-04-19 17:05:00|3107.42|3099.72|3107.18|3099.48|3107.54|3099.84|3107.13|3099.43|25
1650387910000|2022-04-19 17:05:10|3106.83|3099.13|3105.77|3098.07|3107.41|3099.71|3105.77|3098.07|33
1650387920000|2022-04-19 17:05:20|3105.82|3098.12|3105.77|3098.07|3106.07|3098.37|3105.66|3097.96|26
1650387930000|2022-04-19 17:05:30|3105.78|3098.08|3105.7|3098|3106.22|3098.52|3105.31|3097.61|30
1650387940000|2022-04-19 17:05:40|3105.69|3097.99|3105.68|3097.98|3105.86|3098.16|3105.64|3097.94|25
1650387950000|2022-04-19 17:05:50|3105.7|3098|3106.56|3098.86|3106.64|3098.94|3105.64|3097.94|33
1650387960000|2022-04-19 17:06:00|3106.54|3098.84|3107.18|3099.48|3107.18|3099.48|3106.54|3098.84|34
1650387970000|2022-04-19 17:06:10|3107.21|3099.51|3107.17|3099.47|3107.5|3099.8|3106.89|3099.19|31
1650387980000|2022-04-19 17:06:20|3107.15|3099.45|3106.37|3098.67|3107.18|3099.48|3106.27|3098.57|27
1650387990000|2022-04-19 17:06:30|3106.65|3098.95|3106.75|3099.05|3106.78|3099.08|3106.32|3098.62|30
1650388000000|2022-04-19 17:06:40|3106.74|3099.04|3106.87|3099.17|3107.27|3099.57|3106.51|3098.81|30
1650388010000|2022-04-19 17:06:50|3106.86|3099.16|3105|3097.3|3107.06|3099.36|3105|3097.3|30
1650388020000|2022-04-19 17:07:00|3105.1|3097.4|3103.85|3096.15|3105.13|3097.43|3103.85|3096.15|36
1650388030000|2022-04-19 17:07:10|3104.23|3096.53|3103.75|3096.05|3104.7|3097|3103.75|3096.05|35
1650388040000|2022-04-19 17:07:20|3103.63|3095.93|3103.08|3095.38|3103.76|3096.06|3102.91|3095.21|36
1650388050000|2022-04-19 17:07:30|3103.06|3095.36|3102.9|3095.2|3104|3096.3|3102.51|3094.81|34
1650388060000|2022-04-19 17:07:40|3103.05|3095.35|3102.11|3094.41|3103.05|3095.35|3102.09|3094.39|35
1650388070000|2022-04-19 17:07:50|3102.16|3094.46|3101.51|3093.81|3102.74|3095.04|3101.51|3093.81|32
1650388080000|2022-04-19 17:08:00|3101.59|3093.89|3102.19|3094.49|3102.34|3094.64|3101.46|3093.76|31
1650388090000|2022-04-19 17:08:10|3102.18|3094.48|3103.61|3095.91|3103.81|3096.11|3102.05|3094.35|32
1650388100000|2022-04-19 17:08:20|3103.85|3096.15|3103.46|3095.76|3104.33|3096.63|3103.32|3095.62|36
1650388110000|2022-04-19 17:08:30|3103.59|3095.89|3103.63|3095.93|3103.98|3096.28|3103.38|3095.68|26
1650388120000|2022-04-19 17:08:40|3103.73|3096.03|3103.22|3095.52|3103.73|3096.03|3103|3095.3|33
1650388130000|2022-04-19 17:08:50|3103.13|3095.43|3102.9|3095.2|3103.13|3095.43|3102.81|3095.11|30
1650388140000|2022-04-19 17:09:00|3102.91|3095.21|3103.06|3095.36|3103.28|3095.58|3102.57|3094.87|31
1650388150000|2022-04-19 17:09:10|3102.39|3094.69|3102.69|3094.99|3103.23|3095.53|3102.39|3094.69|33
1650388160000|2022-04-19 17:09:20|3102.71|3095.01|3101.81|3094.11|3102.78|3095.08|3100.42|3092.72|38
1650388170000|2022-04-19 17:09:30|3102.06|3094.36|3100.85|3093.15|3102.38|3094.68|3100.65|3092.95|30
1650388180000|2022-04-19 17:09:40|3100.93|3093.23|3099.11|3091.41|3101.71|3094.01|3099.05|3091.35|36
1650388190000|2022-04-19 17:09:50|3099.5|3091.8|3097.72|3090.02|3099.79|3092.09|3097.42|3089.72|38
1650388200000|2022-04-19 17:10:00|3097.75|3090.05|3099.99|3092.29|3099.99|3092.29|3097.37|3089.67|34
1650388210000|2022-04-19 17:10:10|3100.01|3092.31|3099.75|3092.05|3100.06|3092.36|3099.25|3091.55|33
1650388220000|2022-04-19 17:10:20|3099.64|3091.94|3098.56|3090.86|3099.75|3092.05|3098.56|3090.86|31
1650388230000|2022-04-19 17:10:30|3098.51|3090.81|3099.4|3091.7|3099.44|3091.74|3098.51|3090.81|29
1650388240000|2022-04-19 17:10:40|3099.24|3091.54|3098.55|3090.85|3099.54|3091.84|3098.55|3090.85|32
1650388250000|2022-04-19 17:10:50|3098.59|3090.89|3098.63|3090.93|3099.02|3091.32|3097.9|3090.2|35
1650388260000|2022-04-19 17:11:00|3098.84|3091.14|3099.42|3091.72|3099.42|3091.72|3098.8|3091.1|24
1650388270000|2022-04-19 17:11:10|3099.43|3091.73|3100.67|3092.97|3100.97|3093.27|3099.37|3091.67|36
1650388280000|2022-04-19 17:11:20|3100.68|3092.98|3099.71|3092.01|3100.81|3093.11|3099.02|3091.32|36
1650388290000|2022-04-19 17:11:30|3099.68|3091.98|3099.71|3092.01|3099.98|3092.28|3099.63|3091.93|35
1650388300000|2022-04-19 17:11:40|3099.83|3092.13|3100.12|3092.42|3100.12|3092.42|3099.52|3091.82|29
1650388310000|2022-04-19 17:11:50|3100.11|3092.41|3099.77|3092.07|3100.13|3092.43|3099.42|3091.72|28
1650388320000|2022-04-19 17:12:00|3099.73|3092.03|3099.28|3091.58|3099.86|3092.16|3098.32|3090.62|37
1650388330000|2022-04-19 17:12:10|3099.21|3091.51|3098.63|3090.93|3099.5|3091.8|3098.56|3090.86|29
1650388340000|2022-04-19 17:12:20|3098.68|3090.98|3099.78|3092.08|3100.01|3092.31|3098.64|3090.94|36
1650388350000|2022-04-19 17:12:30|3099.79|3092.09|3099.49|3091.79|3099.79|3092.09|3099.49|3091.79|18
1650388360000|2022-04-19 17:12:40|3099.5|3091.8|3099.99|3092.29|3100.05|3092.35|3098.8|3091.1|33
1650388370000|2022-04-19 17:12:50|3099.91|3092.21|3099.74|3092.04|3099.95|3092.25|3099.56|3091.86|22
1650388380000|2022-04-19 17:13:00|3099.67|3091.97|3099.45|3091.75|3099.72|3092.02|3099.39|3091.69|29
1650388390000|2022-04-19 17:13:10|3099.4|3091.7|3099.09|3091.39|3099.53|3091.83|3099.09|3091.39|27
1650388400000|2022-04-19 17:13:20|3099.07|3091.37|3098.43|3090.73|3099.07|3091.37|3098.24|3090.54|29
1650388410000|2022-04-19 17:13:30|3098.44|3090.74|3098.64|3090.94|3098.64|3090.94|3097.88|3090.18|27
1650388420000|2022-04-19 17:13:40|3098.2|3090.5|3098.22|3090.52|3098.76|3091.06|3097.59|3089.89|32
1650388430000|2022-04-19 17:13:50|3098.43|3090.73|3098.77|3091.07|3099.06|3091.36|3098.43|3090.73|32
1650388440000|2022-04-19 17:14:00|3098.8|3091.1|3098.78|3091.08|3099.02|3091.32|3098.38|3090.68|31
1650388450000|2022-04-19 17:14:10|3098.73|3091.03|3099.56|3091.86|3099.78|3092.08|3098.73|3091.03|25
1650388460000|2022-04-19 17:14:20|3099.62|3091.92|3099.61|3091.91|3099.71|3092.01|3099.52|3091.82|22
1650388470000|2022-04-19 17:14:30|3099.6|3091.9|3098.79|3091.09|3099.66|3091.96|3098.73|3091.03|30
1650388480000|2022-04-19 17:14:40|3098.85|3091.15|3098.56|3090.86|3099.02|3091.32|3098.46|3090.76|24
1650388490000|2022-04-19 17:14:50|3098.5|3090.8|3098.45|3090.75|3098.6|3090.9|3098.43|3090.73|19
1650388500000|2022-04-19 17:15:00|3098.46|3090.76|3098.8|3091.1|3099.02|3091.32|3098.46|3090.76|27
1650388510000|2022-04-19 17:15:10|3098.82|3091.12|3098.82|3091.12|3099.14|3091.44|3098.63|3090.93|33
1650388520000|2022-04-19 17:15:20|3098.83|3091.13|3099.46|3091.76|3099.46|3091.76|3098.43|3090.73|29
1650388530000|2022-04-19 17:15:30|3099.45|3091.75|3099.17|3091.47|3099.64|3091.94|3099.08|3091.38|33
1650388540000|2022-04-19 17:15:40|3099.16|3091.46|3100.11|3092.41|3100.19|3092.49|3099.11|3091.41|36
1650388550000|2022-04-19 17:15:50|3100.14|3092.44|3100.47|3092.77|3100.5|3092.8|3100.07|3092.37|28
1650388560000|2022-04-19 17:16:00|3100.48|3092.78|3099.62|3091.92|3100.48|3092.78|3099.46|3091.76|21
1650388570000|2022-04-19 17:16:10|3099.58|3091.88|3100.55|3092.85|3100.55|3092.85|3099.58|3091.88|25
1650388580000|2022-04-19 17:16:20|3100.54|3092.84|3100.87|3093.17|3100.87|3093.17|3100.48|3092.78|24
1650388590000|2022-04-19 17:16:30|3100.88|3093.18|3101.19|3093.49|3101.49|3093.79|3100.48|3092.78|22
1650388600000|2022-04-19 17:16:40|3101.13|3093.43|3100.92|3093.22|3101.36|3093.66|3100.83|3093.13|24
1650388610000|2022-04-19 17:16:50|3101.02|3093.32|3101.13|3093.43|3101.21|3093.51|3100.66|3092.96|28
1650388620000|2022-04-19 17:17:00|3101.14|3093.44|3101.05|3093.35|3101.2|3093.5|3100.94|3093.24|24
1650388630000|2022-04-19 17:17:10|3100.88|3093.18|3100.87|3093.17|3100.95|3093.25|3100.7|3093|28
1650388640000|2022-04-19 17:17:20|3100.86|3093.16|3101.22|3093.52|3101.24|3093.54|3100.8|3093.1|30
1650388650000|2022-04-19 17:17:30|3101.28|3093.58|3101.55|3093.85|3101.55|3093.85|3101.15|3093.45|22
1650388660000|2022-04-19 17:17:40|3101.56|3093.86|3101.92|3094.22|3102.03|3094.33|3101.51|3093.81|33
1650388670000|2022-04-19 17:17:50|3102.04|3094.34|3102.45|3094.75|3102.74|3095.04|3102.04|3094.34|30
1650388680000|2022-04-19 17:18:00|3102.51|3094.81|3102.26|3094.56|3102.54|3094.84|3102.01|3094.31|32
1650388690000|2022-04-19 17:18:10|3102.29|3094.59|3101.41|3093.71|3102.6|3094.9|3101.41|3093.71|31
1650388700000|2022-04-19 17:18:20|3101.4|3093.7|3101.48|3093.78|3101.5|3093.8|3101.4|3093.7|10
1650388710000|2022-04-19 17:18:30|3101.66|3093.96|3102.45|3094.75|3102.48|3094.78|3101.64|3093.94|25
1650388720000|2022-04-19 17:18:40|3102.48|3094.78|3102.08|3094.38|3102.53|3094.83|3102.08|3094.38|28
1650388730000|2022-04-19 17:18:50|3102.45|3094.75|3102.09|3094.39|3102.49|3094.79|3102.03|3094.33|29
1650388740000|2022-04-19 17:19:00|3102.11|3094.41|3102.04|3094.34|3102.2|3094.5|3101.97|3094.27|30
1650388750000|2022-04-19 17:19:10|3102.02|3094.32|3101.2|3093.5|3102.02|3094.32|3101.09|3093.39|17
1650388760000|2022-04-19 17:19:20|3101.38|3093.68|3101.01|3093.31|3101.38|3093.68|3101.01|3093.31|27
1650388770000|2022-04-19 17:19:30|3100.97|3093.27|3100.6|3092.9|3101.13|3093.43|3100.31|3092.61|28
1650388780000|2022-04-19 17:19:40|3100.88|3093.18|3100.95|3093.25|3101.22|3093.52|3100.77|3093.07|27
1650388790000|2022-04-19 17:19:50|3101.04|3093.34|3101.26|3093.56|3101.28|3093.58|3100.96|3093.26|17
1650388800000|2022-04-19 17:20:00|3100.31|3092.61|3100.71|3093.01|3100.71|3093.01|3099.81|3092.11|29
1650388810000|2022-04-19 17:20:10|3100.77|3093.07|3101.58|3093.88|3101.59|3093.89|3100.61|3092.91|35
1650388820000|2022-04-19 17:20:20|3101.61|3093.91|3102.27|3094.57|3102.27|3094.57|3101.61|3093.91|31
1650388830000|2022-04-19 17:20:30|3102.31|3094.61|3102.43|3094.73|3102.58|3094.88|3102.11|3094.41|28
1650388840000|2022-04-19 17:20:40|3102.39|3094.69|3102.78|3095.08|3102.99|3095.29|3102.25|3094.55|26
1650388850000|2022-04-19 17:20:50|3102.66|3094.96|3102.85|3095.15|3103.17|3095.47|3102.66|3094.96|28
1650388860000|2022-04-19 17:21:00|3102.76|3095.06|3102.8|3095.1|3102.93|3095.23|3102.65|3094.95|26
1650388870000|2022-04-19 17:21:10|3102.88|3095.18|3101.95|3094.25|3103.03|3095.33|3101.44|3093.74|25
1650388880000|2022-04-19 17:21:20|3101.91|3094.21|3101.33|3093.63|3101.95|3094.25|3101.15|3093.45|29
1650388890000|2022-04-19 17:21:30|3101.67|3093.97|3101.19|3093.49|3101.72|3094.02|3100.82|3093.12|26
1650388900000|2022-04-19 17:21:40|3101.07|3093.37|3100.22|3092.52|3101.5|3093.8|3100.17|3092.47|30
1650388910000|2022-04-19 17:21:50|3100.21|3092.51|3100.19|3092.49|3100.57|3092.87|3099.93|3092.23|29
1650388920000|2022-04-19 17:22:00|3100.3|3092.6|3098.76|3091.06|3100.3|3092.6|3098.68|3090.98|24
1650388930000|2022-04-19 17:22:10|3098.86|3091.16|3100.26|3092.56|3100.47|3092.77|3098.86|3091.16|31
1650388940000|2022-04-19 17:22:20|3100.21|3092.51|3100.17|3092.47|3100.21|3092.51|3099.76|3092.06|27
1650388950000|2022-04-19 17:22:30|3099.92|3092.22|3100.17|3092.47|3100.32|3092.62|3099.74|3092.04|28
1650388960000|2022-04-19 17:22:40|3100.16|3092.46|3099.87|3092.17|3100.31|3092.61|3099.77|3092.07|28
1650388970000|2022-04-19 17:22:50|3099.84|3092.14|3098.89|3091.19|3100.31|3092.61|3098.79|3091.09|20
1650388980000|2022-04-19 17:23:00|3098.94|3091.24|3098.55|3090.85|3098.95|3091.25|3098.38|3090.68|29
1650388990000|2022-04-19 17:23:10|3098.56|3090.86|3099.83|3092.13|3100.36|3092.66|3098.39|3090.69|31
1650389000000|2022-04-19 17:23:20|3098.68|3090.98|3099.92|3092.22|3099.95|3092.25|3098.67|3090.97|30
1650389010000|2022-04-19 17:23:30|3100.14|3092.44|3099.29|3091.59|3100.14|3092.44|3099.16|3091.46|28
1650389020000|2022-04-19 17:23:40|3099.32|3091.62|3100.08|3092.38|3100.26|3092.56|3099.29|3091.59|32
1650389030000|2022-04-19 17:23:50|3100.09|3092.39|3100.14|3092.44|3100.18|3092.48|3099.95|3092.25|20
1650389040000|2022-04-19 17:24:00|3099.88|3092.18|3100.02|3092.32|3100.16|3092.46|3099.81|3092.11|27
1650389050000|2022-04-19 17:24:10|3100.14|3092.44|3100.22|3092.52|3100.38|3092.68|3099.83|3092.13|28
1650389060000|2022-04-19 17:24:20|3100.15|3092.45|3100.08|3092.38|3100.28|3092.58|3100.04|3092.34|31
1650389070000|2022-04-19 17:24:30|3100.1|3092.4|3100.14|3092.44|3100.16|3092.46|3099.79|3092.09|22
1650389080000|2022-04-19 17:24:40|3100.01|3092.31|3100.01|3092.31|3100.14|3092.44|3099.8|3092.1|14
1650389090000|2022-04-19 17:24:50|3100.02|3092.32|3100.14|3092.44|3100.14|3092.44|3099.81|3092.11|22
1650389100000|2022-04-19 17:25:00|3099.9|3092.2|3099.56|3091.86|3100.14|3092.44|3099.56|3091.86|24
1650389110000|2022-04-19 17:25:10|3099.3|3091.6|3099.73|3092.03|3100.14|3092.44|3099.15|3091.45|30
1650389120000|2022-04-19 17:25:20|3099.86|3092.16|3099.25|3091.55|3100.02|3092.32|3099.25|3091.55|19
1650389130000|2022-04-19 17:25:30|3099.85|3092.15|3098.94|3091.24|3099.85|3092.15|3098.03|3090.33|32
1650389140000|2022-04-19 17:25:40|3099.14|3091.44|3098.37|3090.67|3099.14|3091.44|3098.1|3090.4|21
1650389150000|2022-04-19 17:25:50|3098.41|3090.71|3098.2|3090.5|3098.73|3091.03|3097.5|3089.8|29
1650389160000|2022-04-19 17:26:00|3098.21|3090.51|3098.59|3090.89|3098.72|3091.02|3098.15|3090.45|25
1650389170000|2022-04-19 17:26:10|3098.7|3091|3097.77|3090.07|3098.7|3091|3097.65|3089.95|33
1650389180000|2022-04-19 17:26:20|3097.8|3090.1|3098.17|3090.47|3098.73|3091.03|3097.31|3089.61|29
1650389190000|2022-04-19 17:26:30|3098.16|3090.46|3097.3|3089.6|3098.51|3090.81|3097.3|3089.6|19
1650389200000|2022-04-19 17:26:40|3097.52|3089.82|3097.25|3089.55|3097.62|3089.92|3097.23|3089.53|24
1650389210000|2022-04-19 17:26:50|3097.24|3089.54|3095.17|3087.47|3098.09|3090.39|3093.71|3086.01|28
1650389220000|2022-04-19 17:27:00|3094.44|3086.74|3091.81|3084.11|3094.65|3086.95|3091.57|3083.87|39
1650389230000|2022-04-19 17:27:10|3091.83|3084.13|3090.25|3082.55|3091.83|3084.13|3088.87|3081.17|39
1650389240000|2022-04-19 17:27:20|3090.3|3082.6|3092.41|3084.71|3092.41|3084.71|3090.28|3082.58|27
1650389250000|2022-04-19 17:27:30|3092.34|3084.64|3092.85|3085.15|3093|3085.3|3092.21|3084.51|29
1650389260000|2022-04-19 17:27:40|3093.01|3085.31|3089.96|3082.26|3093.01|3085.31|3089.38|3081.68|35
1650389270000|2022-04-19 17:27:50|3089.97|3082.27|3090.61|3082.91|3090.61|3082.91|3089.41|3081.71|33
1650389280000|2022-04-19 17:28:00|3090.85|3083.15|3091.85|3084.15|3092.1|3084.4|3090.85|3083.15|27
1650389290000|2022-04-19 17:28:10|3091.86|3084.16|3091.24|3083.54|3092.11|3084.41|3090.99|3083.29|32
1650389300000|2022-04-19 17:28:20|3091.32|3083.62|3090.91|3083.21|3092.2|3084.5|3090.73|3083.03|38
1650389310000|2022-04-19 17:28:30|3090.89|3083.19|3089.72|3082.02|3090.98|3083.28|3089.72|3082.02|21
1650389320000|2022-04-19 17:28:40|3089.71|3082.01|3089.26|3081.56|3089.71|3082.01|3089.12|3081.42|36
1650389330000|2022-04-19 17:28:50|3089.17|3081.47|3088.97|3081.27|3089.74|3082.04|3088.47|3080.77|32
1650389340000|2022-04-19 17:29:00|3088.91|3081.21|3086.81|3079.11|3089.45|3081.75|3086.22|3078.52|34
1650389350000|2022-04-19 17:29:10|3086.88|3079.18|3088.56|3080.86|3089.16|3081.46|3086.75|3079.05|30
1650389360000|2022-04-19 17:29:20|3088.71|3081.01|3090.35|3082.65|3090.39|3082.69|3088.71|3081.01|37
1650389370000|2022-04-19 17:29:30|3090.64|3082.94|3090.18|3082.48|3090.64|3082.94|3090.12|3082.42|35
1650389380000|2022-04-19 17:29:40|3090.19|3082.49|3089.34|3081.64|3090.19|3082.49|3088.54|3080.84|34
1650389390000|2022-04-19 17:29:50|3089.28|3081.58|3089.45|3081.75|3089.45|3081.75|3088.9|3081.2|21
1650389400000|2022-04-19 17:30:00|3089.17|3081.47|3088.65|3080.95|3089.45|3081.75|3088.65|3080.95|12
1650389410000|2022-04-19 17:30:10|3088.85|3081.15|3088.96|3081.26|3089.45|3081.75|3088.5|3080.8|34
1650389420000|2022-04-19 17:30:20|3089.25|3081.55|3089.28|3081.58|3089.45|3081.75|3088.99|3081.29|19
1650389430000|2022-04-19 17:30:30|3089.33|3081.63|3089.26|3081.56|3089.45|3081.75|3089.12|3081.42|20
1650389440000|2022-04-19 17:30:40|3089.34|3081.64|3089.45|3081.75|3089.5|3081.8|3089.12|3081.42|18
1650389450000|2022-04-19 17:30:50|3089.5|3081.8|3089.91|3082.21|3089.91|3082.21|3089.25|3081.55|22
1650389460000|2022-04-19 17:31:00|3089.93|3082.23|3090.04|3082.34|3090.19|3082.49|3089.02|3081.32|33
1650389470000|2022-04-19 17:31:10|3088.93|3081.23|3089.14|3081.44|3090.31|3082.61|3088.93|3081.23|29
1650389480000|2022-04-19 17:31:20|3089.13|3081.43|3089.09|3081.39|3090.09|3082.39|3089.09|3081.39|18
1650389490000|2022-04-19 17:31:30|3089.12|3081.42|3089.4|3081.7|3090.32|3082.62|3089.12|3081.42|19
1650389500000|2022-04-19 17:31:40|3089.41|3081.71|3089.28|3081.58|3089.41|3081.71|3089.28|3081.58|14
1650389510000|2022-04-19 17:31:50|3089.24|3081.54|3088.36|3080.66|3089.28|3081.58|3088.16|3080.46|17
1650389520000|2022-04-19 17:32:00|3088.37|3080.67|3088.43|3080.73|3088.43|3080.73|3088.19|3080.49|15
1650389530000|2022-04-19 17:32:10|3088.36|3080.66|3088.57|3080.87|3088.61|3080.91|3088.34|3080.64|23
1650389540000|2022-04-19 17:32:20|3088.58|3080.88|3088.77|3081.07|3088.77|3081.07|3088.51|3080.81|15
1650389550000|2022-04-19 17:32:30|3089.15|3081.45|3088.87|3081.17|3089.35|3081.65|3088.81|3081.11|13
1650389560000|2022-04-19 17:32:40|3089.97|3082.27|3088.82|3081.12|3089.97|3082.27|3088.66|3080.96|23
1650389570000|2022-04-19 17:32:50|3088.79|3081.09|3089.66|3081.96|3089.84|3082.14|3088.78|3081.08|18
1650389580000|2022-04-19 17:33:00|3089.27|3081.57|3088.89|3081.19|3089.93|3082.23|3088.89|3081.19|18
1650389590000|2022-04-19 17:33:10|3088.94|3081.24|3088.72|3081.02|3089.34|3081.64|3088.49|3080.79|17
1650389600000|2022-04-19 17:33:20|3088.7|3081|3089.45|3081.75|3089.45|3081.75|3088.7|3081|6
1650389610000|2022-04-19 17:33:30|3089.47|3081.77|3090.37|3082.67|3090.41|3082.71|3089.47|3081.77|24
1650389620000|2022-04-19 17:33:40|3090.47|3082.77|3090.72|3083.02|3090.72|3083.02|3090.15|3082.45|26
1650389630000|2022-04-19 17:33:50|3090.68|3082.98|3090.98|3083.28|3091.03|3083.33|3090.68|3082.98|23
1650389640000|2022-04-19 17:34:00|3090.99|3083.29|3091.73|3084.03|3091.73|3084.03|3090.8|3083.1|27
1650389650000|2022-04-19 17:34:10|3091.94|3084.24|3091.19|3083.49|3092.48|3084.78|3091.19|3083.49|28
1650389660000|2022-04-19 17:34:20|3091.17|3083.47|3090.66|3082.96|3091.24|3083.54|3090.46|3082.76|28
1650389670000|2022-04-19 17:34:30|3090.65|3082.95|3090.85|3083.15|3091.37|3083.67|3090.29|3082.59|20
1650389680000|2022-04-19 17:34:40|3090.9|3083.2|3089.23|3081.53|3090.9|3083.2|3089.23|3081.53|30
1650389690000|2022-04-19 17:34:50|3089.4|3081.7|3089.65|3081.95|3089.78|3082.08|3089.05|3081.35|25
1650389700000|2022-04-19 17:35:00|3089.64|3081.94|3090.35|3082.65|3090.46|3082.76|3089.12|3081.42|22
1650389710000|2022-04-19 17:35:10|3090.38|3082.68|3090.21|3082.51|3090.72|3083.02|3089.82|3082.12|21
1650389720000|2022-04-19 17:35:20|3090.23|3082.53|3089.22|3081.52|3090.23|3082.53|3088.95|3081.25|25
1650389730000|2022-04-19 17:35:30|3089.57|3081.87|3089.85|3082.15|3090.05|3082.35|3089.33|3081.63|29
1650389740000|2022-04-19 17:35:40|3090.03|3082.33|3089.5|3081.8|3090.13|3082.43|3089.34|3081.64|25
1650389750000|2022-04-19 17:35:50|3090.02|3082.32|3089.85|3082.15|3090.02|3082.32|3088.77|3081.07|26
1650389760000|2022-04-19 17:36:00|3089.55|3081.85|3090|3082.3|3090|3082.3|3089.55|3081.85|5
1650389770000|2022-04-19 17:36:10|3089.99|3082.29|3090.71|3083.01|3090.75|3083.05|3089.99|3082.29|20
1650389780000|2022-04-19 17:36:20|3090.75|3083.05|3090.69|3082.99|3090.75|3083.05|3090.55|3082.85|12
1650389790000|2022-04-19 17:36:30|3090.65|3082.95|3090.64|3082.94|3090.69|3082.99|3090.57|3082.87|10
1650389800000|2022-04-19 17:36:40|3090.65|3082.95|3090.93|3083.23|3091.06|3083.36|3090.65|3082.95|20
1650389810000|2022-04-19 17:36:50|3090.54|3082.84|3090.73|3083.03|3090.92|3083.22|3090.41|3082.71|14
1650389820000|2022-04-19 17:37:00|3090.58|3082.88|3090.89|3083.19|3091.04|3083.34|3090.58|3082.88|22
1650389830000|2022-04-19 17:37:10|3090.91|3083.21|3091.03|3083.33|3091.03|3083.33|3090.43|3082.73|33
1650389840000|2022-04-19 17:37:20|3091.06|3083.36|3090.83|3083.13|3091.21|3083.51|3090.54|3082.84|31
1650389850000|2022-04-19 17:37:30|3091.02|3083.32|3091.31|3083.61|3091.43|3083.73|3090.93|3083.23|28
1650389860000|2022-04-19 17:37:40|3091.12|3083.42|3090.68|3082.98|3091.19|3083.49|3090.42|3082.72|22
1650389870000|2022-04-19 17:37:50|3090.62|3082.92|3090.27|3082.57|3090.73|3083.03|3090.27|3082.57|20
1650389880000|2022-04-19 17:38:00|3090.31|3082.61|3091.53|3083.83|3091.53|3083.83|3090.31|3082.61|17
1650389890000|2022-04-19 17:38:10|3091.54|3083.84|3091.33|3083.63|3092.2|3084.5|3091.32|3083.62|28
1650389900000|2022-04-19 17:38:20|3091.19|3083.49|3091.19|3083.49|3091.23|3083.53|3091.1|3083.4|29
1650389910000|2022-04-19 17:38:30|3091.21|3083.51|3091.4|3083.7|3091.42|3083.72|3091.18|3083.48|33
1650389920000|2022-04-19 17:38:40|3091.41|3083.71|3091.67|3083.97|3091.79|3084.09|3091.24|3083.54|30
1650389930000|2022-04-19 17:38:50|3092.2|3084.5|3092.77|3085.07|3092.85|3085.15|3091.65|3083.95|33
1650389940000|2022-04-19 17:39:00|3092.87|3085.17|3092.72|3085.02|3093.03|3085.33|3092.38|3084.68|31
1650389950000|2022-04-19 17:39:10|3092.74|3085.04|3093.6|3085.9|3094.25|3086.55|3092.56|3084.86|35
1650389960000|2022-04-19 17:39:20|3093.63|3085.93|3092.33|3084.63|3094.24|3086.54|3092.33|3084.63|33
1650389970000|2022-04-19 17:39:30|3092.49|3084.79|3092.35|3084.65|3092.49|3084.79|3092.21|3084.51|23
1650389980000|2022-04-19 17:39:40|3092.36|3084.66|3092.36|3084.66|3092.36|3084.66|3092.34|3084.64|3
1650389990000|2022-04-19 17:39:50|3092.57|3084.87|3092.63|3084.93|3092.63|3084.93|3092.55|3084.85|12
1650390000000|2022-04-19 17:40:00|3092.62|3084.92|3092.81|3085.11|3092.85|3085.15|3092.34|3084.64|29
1650390010000|2022-04-19 17:40:10|3092.76|3085.06|3092.47|3084.77|3092.82|3085.12|3092.47|3084.77|26
1650390020000|2022-04-19 17:40:20|3092.53|3084.83|3092.49|3084.79|3092.56|3084.86|3092.47|3084.77|22
1650390030000|2022-04-19 17:40:30|3092.5|3084.8|3092.13|3084.43|3092.58|3084.88|3092.11|3084.41|19
1650390040000|2022-04-19 17:40:40|3092.22|3084.52|3092.22|3084.52|3092.29|3084.59|3092.07|3084.37|25
1650390050000|2022-04-19 17:40:50|3092.18|3084.48|3091.99|3084.29|3092.41|3084.71|3091.55|3083.85|26
1650390060000|2022-04-19 17:41:00|3092.19|3084.49|3090.83|3083.13|3092.41|3084.71|3090.79|3083.09|23
1650390070000|2022-04-19 17:41:10|3090.91|3083.21|3092.19|3084.49|3092.34|3084.64|3090.91|3083.21|25
1650390080000|2022-04-19 17:41:20|3092.16|3084.46|3092.18|3084.48|3092.32|3084.62|3092.01|3084.31|28
1650390090000|2022-04-19 17:41:30|3092.19|3084.49|3092.25|3084.55|3092.41|3084.71|3091.58|3083.88|24
1650390100000|2022-04-19 17:41:40|3092.16|3084.46|3091.78|3084.08|3092.41|3084.71|3091.78|3084.08|16
1650390110000|2022-04-19 17:41:50|3092.25|3084.55|3091.77|3084.07|3092.41|3084.71|3091.67|3083.97|23
1650390120000|2022-04-19 17:42:00|3091.73|3084.03|3091.56|3083.86|3091.77|3084.07|3091.48|3083.78|15
1650390130000|2022-04-19 17:42:10|3091.58|3083.88|3091.57|3083.87|3091.65|3083.95|3091.47|3083.77|24
1650390140000|2022-04-19 17:42:20|3091.65|3083.95|3091.66|3083.96|3091.77|3084.07|3090.95|3083.25|31
1650390150000|2022-04-19 17:42:30|3091.7|3084|3091.91|3084.21|3091.97|3084.27|3091.7|3084|30
1650390160000|2022-04-19 17:42:40|3091.89|3084.19|3091.48|3083.78|3091.89|3084.19|3091.46|3083.76|24
1650390170000|2022-04-19 17:42:50|3091.5|3083.8|3091.39|3083.69|3091.77|3084.07|3091.19|3083.49|31
1650390180000|2022-04-19 17:43:00|3091.27|3083.57|3091.56|3083.86|3091.77|3084.07|3091.03|3083.33|22
1650390190000|2022-04-19 17:43:10|3091.58|3083.88|3090.7|3083|3091.77|3084.07|3090.7|3083|16
1650390200000|2022-04-19 17:43:20|3091.77|3084.07|3091.55|3083.85|3091.77|3084.07|3091.07|3083.37|24
1650390210000|2022-04-19 17:43:30|3091.24|3083.54|3091.31|3083.61|3091.64|3083.94|3090.99|3083.29|23
1650390220000|2022-04-19 17:43:40|3091.63|3083.93|3091.3|3083.6|3091.63|3083.93|3090.84|3083.14|20
1650390230000|2022-04-19 17:43:50|3091.32|3083.62|3090.61|3082.91|3091.77|3084.07|3090.48|3082.78|28
1650390240000|2022-04-19 17:44:00|3091.07|3083.37|3091.77|3084.07|3091.77|3084.07|3090.97|3083.27|21
1650390250000|2022-04-19 17:44:10|3091.58|3083.88|3091.56|3083.86|3091.77|3084.07|3090.89|3083.19|13
1650390260000|2022-04-19 17:44:20|3091.77|3084.07|3091.56|3083.86|3091.77|3084.07|3091.56|3083.86|8
1650390270000|2022-04-19 17:44:30|3091.45|3083.75|3091.49|3083.79|3091.77|3084.07|3091.27|3083.57|19
1650390280000|2022-04-19 17:44:40|3091.61|3083.91|3091.61|3083.91|3091.61|3083.91|3091.25|3083.55|24
1650390290000|2022-04-19 17:44:50|3091.32|3083.62|3091.32|3083.62|3091.32|3083.62|3091.32|3083.62|1
1650390300000|2022-04-19 17:45:00|3091.61|3083.91|3091.43|3083.73|3091.61|3083.91|3091.32|3083.62|18
1650390310000|2022-04-19 17:45:10|3091.41|3083.71|3091.35|3083.65|3091.77|3084.07|3091.32|3083.62|26
1650390320000|2022-04-19 17:45:20|3091.41|3083.71|3091.07|3083.37|3091.77|3084.07|3090.72|3083.02|32
1650390330000|2022-04-19 17:45:30|3090.94|3083.24|3089.13|3081.43|3091.77|3084.07|3089.13|3081.43|22
1650390340000|2022-04-19 17:45:40|3089.3|3081.6|3089.69|3081.99|3090.22|3082.52|3089.19|3081.49|30
1650390350000|2022-04-19 17:45:50|3089.5|3081.8|3089.32|3081.62|3089.98|3082.28|3089.18|3081.48|26
1650390360000|2022-04-19 17:46:00|3089.88|3082.18|3090.22|3082.52|3090.22|3082.52|3089.31|3081.61|20
1650390370000|2022-04-19 17:46:10|3090.01|3082.31|3089.91|3082.21|3090.22|3082.52|3089.77|3082.07|24
1650390380000|2022-04-19 17:46:20|3089.82|3082.12|3089.83|3082.13|3089.91|3082.21|3089.73|3082.03|25
1650390390000|2022-04-19 17:46:30|3089.91|3082.21|3091.34|3083.64|3091.35|3083.65|3089.73|3082.03|29
1650390400000|2022-04-19 17:46:40|3091.36|3083.66|3091.48|3083.78|3091.48|3083.78|3091.22|3083.52|30
1650390410000|2022-04-19 17:46:50|3091.49|3083.79|3091.39|3083.69|3091.8|3084.1|3091.38|3083.68|32
1650390420000|2022-04-19 17:47:00|3091.42|3083.72|3090.45|3082.75|3091.51|3083.81|3090.25|3082.55|36
1650390430000|2022-04-19 17:47:10|3090.46|3082.76|3090.33|3082.63|3090.49|3082.79|3090.19|3082.49|23
1650390440000|2022-04-19 17:47:20|3090.48|3082.78|3091.16|3083.46|3091.16|3083.46|3090.34|3082.64|30
1650390450000|2022-04-19 17:47:30|3090.97|3083.27|3090.9|3083.2|3091.27|3083.57|3090.66|3082.96|29
1650390460000|2022-04-19 17:47:40|3090.99|3083.29|3091.08|3083.38|3091.2|3083.5|3090.91|3083.21|24
1650390470000|2022-04-19 17:47:50|3091.14|3083.44|3092.2|3084.5|3092.2|3084.5|3091.11|3083.41|34
1650390480000|2022-04-19 17:48:00|3092.12|3084.42|3092.4|3084.7|3092.41|3084.71|3092.09|3084.39|27
1650390490000|2022-04-19 17:48:10|3092.34|3084.64|3093.4|3085.7|3093.45|3085.75|3092.34|3084.64|33
1650390500000|2022-04-19 17:48:20|3093.42|3085.72|3093.83|3086.13|3093.83|3086.13|3093.35|3085.65|28
1650390510000|2022-04-19 17:48:30|3093.62|3085.92|3093.54|3085.84|3094.06|3086.36|3093.48|3085.78|38
1650390520000|2022-04-19 17:48:40|3093.6|3085.9|3094.2|3086.5|3094.47|3086.77|3093.59|3085.89|33
1650390530000|2022-04-19 17:48:50|3094.21|3086.51|3095.85|3088.15|3096.23|3088.53|3094.17|3086.47|36
1650390540000|2022-04-19 17:49:00|3095.41|3087.71|3096.26|3088.56|3096.32|3088.62|3095.34|3087.64|31
1650390550000|2022-04-19 17:49:10|3096.29|3088.59|3096.8|3089.1|3097.31|3089.61|3096.17|3088.47|32
1650390560000|2022-04-19 17:49:20|3096.07|3088.37|3096.73|3089.03|3096.87|3089.17|3095.85|3088.15|38
1650390570000|2022-04-19 17:49:30|3096.75|3089.05|3096.92|3089.22|3096.92|3089.22|3096.21|3088.51|35
1650390580000|2022-04-19 17:49:40|3096.77|3089.07|3095.66|3087.96|3096.92|3089.22|3095.66|3087.96|24
1650390590000|2022-04-19 17:49:50|3095.8|3088.1|3095.99|3088.29|3095.99|3088.29|3095.47|3087.77|29
1650390600000|2022-04-19 17:50:00|3096|3088.3|3096.82|3089.12|3096.85|3089.15|3095.93|3088.23|34
1650390610000|2022-04-19 17:50:10|3096.73|3089.03|3097.86|3090.16|3097.86|3090.16|3096.7|3089|37
1650390620000|2022-04-19 17:50:20|3097.64|3089.94|3099.93|3092.23|3100.16|3092.46|3097.64|3089.94|35
1650390630000|2022-04-19 17:50:30|3099.78|3092.08|3100.03|3092.33|3100.23|3092.53|3098.57|3090.87|36
1650390640000|2022-04-19 17:50:40|3099.88|3092.18|3100.03|3092.33|3100.18|3092.48|3099.12|3091.42|38
1650390650000|2022-04-19 17:50:50|3099.99|3092.29|3099.93|3092.23|3100.51|3092.81|3099.85|3092.15|33
1650390660000|2022-04-19 17:51:00|3099.97|3092.27|3099.68|3091.98|3100.04|3092.34|3099.68|3091.98|21
1650390670000|2022-04-19 17:51:10|3099.62|3091.92|3099.95|3092.25|3100.18|3092.48|3099.14|3091.44|35
1650390680000|2022-04-19 17:51:20|3099.93|3092.23|3099.24|3091.54|3099.93|3092.23|3099.16|3091.46|19
1650390690000|2022-04-19 17:51:30|3099.12|3091.42|3098.79|3091.09|3099.12|3091.42|3098.66|3090.96|30
1650390700000|2022-04-19 17:51:40|3098.77|3091.07|3098.28|3090.58|3098.83|3091.13|3098.04|3090.34|25
1650390710000|2022-04-19 17:51:50|3098.04|3090.34|3098.14|3090.44|3098.41|3090.71|3098.04|3090.34|27
1650390720000|2022-04-19 17:52:00|3098.04|3090.34|3097.24|3089.54|3098.36|3090.66|3097.11|3089.41|31
1650390730000|2022-04-19 17:52:10|3096.95|3089.25|3097.39|3089.69|3097.52|3089.82|3096.3|3088.6|34
1650390740000|2022-04-19 17:52:20|3097.33|3089.63|3097.02|3089.32|3097.33|3089.63|3096.63|3088.93|28
1650390750000|2022-04-19 17:52:30|3096.88|3089.18|3096.86|3089.16|3097.02|3089.32|3096.84|3089.14|23
1650390760000|2022-04-19 17:52:40|3096.88|3089.18|3097.11|3089.41|3097.21|3089.51|3096.88|3089.18|10
1650390770000|2022-04-19 17:52:50|3097.12|3089.42|3097.05|3089.35|3097.31|3089.61|3096.97|3089.27|23
1650390780000|2022-04-19 17:53:00|3096.98|3089.28|3096.51|3088.81|3097.2|3089.5|3096.51|3088.81|23
1650390790000|2022-04-19 17:53:10|3096.86|3089.16|3096.59|3088.89|3097.19|3089.49|3096.32|3088.62|30
1650390800000|2022-04-19 17:53:20|3096.89|3089.19|3096.9|3089.2|3096.9|3089.2|3096.22|3088.52|28
1650390810000|2022-04-19 17:53:30|3097.04|3089.34|3096.33|3088.63|3097.04|3089.34|3096.33|3088.63|24
1650390820000|2022-04-19 17:53:40|3096.6|3088.9|3096.94|3089.24|3096.96|3089.26|3096.41|3088.71|25
1650390830000|2022-04-19 17:53:50|3096.91|3089.21|3097.04|3089.34|3097.04|3089.34|3096.63|3088.93|25
1650390840000|2022-04-19 17:54:00|3096.86|3089.16|3097.04|3089.34|3097.04|3089.34|3096.69|3088.99|19
1650390850000|2022-04-19 17:54:10|3096.79|3089.09|3097.04|3089.34|3097.04|3089.34|3096.78|3089.08|20
1650390860000|2022-04-19 17:54:20|3096.87|3089.17|3097.04|3089.34|3097.04|3089.34|3096.79|3089.09|25
1650390870000|2022-04-19 17:54:30|3096.87|3089.17|3097.04|3089.34|3097.04|3089.34|3096.78|3089.08|9
1650390880000|2022-04-19 17:54:40|3096.86|3089.16|3096.87|3089.17|3097.04|3089.34|3096.27|3088.57|25
1650390890000|2022-04-19 17:54:50|3097.04|3089.34|3096.69|3088.99|3097.04|3089.34|3095.7|3088|32
1650390900000|2022-04-19 17:55:00|3096.7|3089|3096.98|3089.28|3097.09|3089.39|3096.29|3088.59|22
1650390910000|2022-04-19 17:55:10|3097.04|3089.34|3096.95|3089.25|3097.09|3089.39|3096.87|3089.17|16
1650390920000|2022-04-19 17:55:20|3096.8|3089.1|3096.77|3089.07|3097.04|3089.34|3096.77|3089.07|13
1650390930000|2022-04-19 17:55:30|3096.94|3089.24|3096.91|3089.21|3097.04|3089.34|3096.89|3089.19|15
1650390940000|2022-04-19 17:55:40|3096.88|3089.18|3096.82|3089.12|3097.04|3089.34|3096.2|3088.5|17
1650390950000|2022-04-19 17:55:50|3096.78|3089.08|3097.04|3089.34|3097.04|3089.34|3096.34|3088.64|17
1650390960000|2022-04-19 17:56:00|3096.75|3089.05|3093.67|3085.97|3097.04|3089.34|3093.44|3085.74|32
1650390970000|2022-04-19 17:56:10|3093.65|3085.95|3094.2|3086.5|3094.2|3086.5|3093.58|3085.88|29
1650390980000|2022-04-19 17:56:20|3094.15|3086.45|3093.88|3086.18|3094.15|3086.45|3093.32|3085.62|29
1650390990000|2022-04-19 17:56:30|3093.82|3086.12|3093.37|3085.67|3093.84|3086.14|3093.05|3085.35|30
1650391000000|2022-04-19 17:56:40|3093.1|3085.4|3092.9|3085.2|3093.63|3085.93|3092.58|3084.88|21
1650391010000|2022-04-19 17:56:50|3092.92|3085.22|3093.57|3085.87|3093.57|3085.87|3092.73|3085.03|27
1650391020000|2022-04-19 17:57:00|3093.56|3085.86|3094.97|3087.27|3095.14|3087.44|3093.55|3085.85|29
1650391030000|2022-04-19 17:57:10|3095.19|3087.49|3094.75|3087.05|3095.27|3087.57|3094.52|3086.82|16
1650391040000|2022-04-19 17:57:20|3094.86|3087.16|3095.73|3088.03|3096.23|3088.53|3094.86|3087.16|29
1650391050000|2022-04-19 17:57:30|3095.57|3087.87|3094.29|3086.59|3095.57|3087.87|3094.29|3086.59|26
1650391060000|2022-04-19 17:57:40|3094.3|3086.6|3094.32|3086.62|3094.38|3086.68|3094.12|3086.42|31
1650391070000|2022-04-19 17:57:50|3094.28|3086.58|3094.97|3087.27|3095.02|3087.32|3094.23|3086.53|26
1650391080000|2022-04-19 17:58:00|3095.01|3087.31|3096.57|3088.87|3096.57|3088.87|3095.01|3087.31|35
1650391090000|2022-04-19 17:58:10|3096.64|3088.94|3096.58|3088.88|3096.73|3089.03|3096.07|3088.37|32
1650391100000|2022-04-19 17:58:20|3096.6|3088.9|3096.73|3089.03|3096.76|3089.06|3096.56|3088.86|32
1650391110000|2022-04-19 17:58:30|3096.69|3088.99|3096.55|3088.85|3096.69|3088.99|3096.43|3088.73|17
1650391120000|2022-04-19 17:58:40|3096.56|3088.86|3096.49|3088.79|3096.7|3089|3096.33|3088.63|29
1650391130000|2022-04-19 17:58:50|3096.47|3088.77|3096.46|3088.76|3096.48|3088.78|3096.39|3088.69|20
1650391140000|2022-04-19 17:59:00|3096.43|3088.73|3097.34|3089.64|3097.46|3089.76|3096.42|3088.72|31
1650391150000|2022-04-19 17:59:10|3097.35|3089.65|3096.73|3089.03|3097.5|3089.8|3096.73|3089.03|21
1650391160000|2022-04-19 17:59:20|3096.77|3089.07|3096.82|3089.12|3096.97|3089.27|3096.68|3088.98|21
1650391170000|2022-04-19 17:59:30|3096.83|3089.13|3097.43|3089.73|3097.56|3089.86|3096.83|3089.13|19
1650391180000|2022-04-19 17:59:40|3097.4|3089.7|3096.93|3089.23|3097.68|3089.98|3096.86|3089.16|30
1650391190000|2022-04-19 17:59:50|3097.04|3089.34|3096.48|3088.78|3097.43|3089.73|3096.48|3088.78|31
1650391200000|2022-04-19 18:00:00|3096.58|3088.88|3096.8|3089.1|3097.27|3089.57|3095.92|3088.22|34
1650391210000|2022-04-19 18:00:10|3096.91|3089.21|3096.3|3088.6|3096.98|3089.28|3096.25|3088.55|26
1650391220000|2022-04-19 18:00:20|3096.42|3088.72|3096.95|3089.25|3096.96|3089.26|3096.12|3088.42|29
1650391230000|2022-04-19 18:00:30|3096.84|3089.14|3096.88|3089.18|3097.2|3089.5|3096.43|3088.73|30
1650391240000|2022-04-19 18:00:40|3096.9|3089.2|3097.04|3089.34|3097.04|3089.34|3096.89|3089.19|5
1650391250000|2022-04-19 18:00:50|3096.89|3089.19|3097.03|3089.33|3097.06|3089.36|3096.79|3089.09|27
1650391260000|2022-04-19 18:01:00|3097.18|3089.48|3096.88|3089.18|3097.18|3089.48|3096.83|3089.13|29
1650391270000|2022-04-19 18:01:10|3096.86|3089.16|3097.51|3089.81|3097.52|3089.82|3096.78|3089.08|29
1650391280000|2022-04-19 18:01:20|3097.52|3089.82|3098.69|3090.99|3098.69|3090.99|3097.43|3089.73|34
1650391290000|2022-04-19 18:01:30|3098.54|3090.84|3098.55|3090.85|3099|3091.3|3098.24|3090.54|36
1650391300000|2022-04-19 18:01:40|3098.47|3090.77|3098.66|3090.96|3098.73|3091.03|3098.03|3090.33|27
1650391310000|2022-04-19 18:01:50|3098.7|3091|3098.61|3090.91|3098.73|3091.03|3098.13|3090.43|37
1650391320000|2022-04-19 18:02:00|3098.77|3091.07|3098.59|3090.89|3098.98|3091.28|3098.33|3090.63|27
1650391330000|2022-04-19 18:02:10|3098.58|3090.88|3097.8|3090.1|3098.98|3091.28|3097.5|3089.8|36
1650391340000|2022-04-19 18:02:20|3097.79|3090.09|3098.83|3091.13|3098.94|3091.24|3097.2|3089.5|36
1650391350000|2022-04-19 18:02:30|3098.76|3091.06|3098.69|3090.99|3098.86|3091.16|3098.57|3090.87|32
1650391360000|2022-04-19 18:02:40|3098.53|3090.83|3098.28|3090.58|3098.79|3091.09|3097.68|3089.98|30
1650391370000|2022-04-19 18:02:50|3098.39|3090.69|3098.59|3090.89|3098.69|3090.99|3098.09|3090.39|30
1650391380000|2022-04-19 18:03:00|3098.69|3090.99|3098.4|3090.7|3098.86|3091.16|3098.11|3090.41|23
1650391390000|2022-04-19 18:03:10|3098.35|3090.65|3096.91|3089.21|3098.86|3091.16|3096.64|3088.94|37
1650391400000|2022-04-19 18:03:20|3096.81|3089.11|3096.22|3088.52|3097.74|3090.04|3095.45|3087.75|31
1650391410000|2022-04-19 18:03:30|3096.13|3088.43|3095.62|3087.92|3096.42|3088.72|3095.12|3087.42|27
1650391420000|2022-04-19 18:03:40|3095.65|3087.95|3095.62|3087.92|3095.65|3087.95|3094.49|3086.79|33
1650391430000|2022-04-19 18:03:50|3095.63|3087.93|3095.91|3088.21|3096.42|3088.72|3095.36|3087.66|29
1650391440000|2022-04-19 18:04:00|3095.92|3088.22|3096.03|3088.33|3096.58|3088.88|3095.85|3088.15|34
1650391450000|2022-04-19 18:04:10|3096.08|3088.38|3096.24|3088.54|3096.42|3088.72|3095.85|3088.15|29
1650391460000|2022-04-19 18:04:20|3096.42|3088.72|3095.28|3087.58|3096.42|3088.72|3095.24|3087.54|27
1650391470000|2022-04-19 18:04:30|3095.27|3087.57|3095.86|3088.16|3095.93|3088.23|3095|3087.3|29
1650391480000|2022-04-19 18:04:40|3095.84|3088.14|3095.88|3088.18|3095.91|3088.21|3095.77|3088.07|18
1650391490000|2022-04-19 18:04:50|3095.92|3088.22|3095.89|3088.19|3095.94|3088.24|3095.77|3088.07|25
1650391500000|2022-04-19 18:05:00|3095.82|3088.12|3095.96|3088.26|3096|3088.3|3095.62|3087.92|30
1650391510000|2022-04-19 18:05:10|3096.04|3088.34|3095.5|3087.8|3096.04|3088.34|3095.47|3087.77|25
1650391520000|2022-04-19 18:05:20|3095.54|3087.84|3095.47|3087.77|3095.66|3087.96|3095.47|3087.77|29
1650391530000|2022-04-19 18:05:30|3095.48|3087.78|3095.04|3087.34|3095.5|3087.8|3095.03|3087.33|28
1650391540000|2022-04-19 18:05:40|3094.76|3087.06|3095.32|3087.62|3095.47|3087.77|3094.76|3087.06|31
1650391550000|2022-04-19 18:05:50|3095.36|3087.66|3097.46|3089.76|3097.46|3089.76|3095.3|3087.6|25
1650391560000|2022-04-19 18:06:00|3097.1|3089.4|3097.86|3090.16|3098.68|3090.98|3097.1|3089.4|37
1650391570000|2022-04-19 18:06:10|3097.98|3090.28|3097.89|3090.19|3099|3091.3|3097.51|3089.81|30
1650391580000|2022-04-19 18:06:20|3097.67|3089.97|3097.71|3090.01|3097.97|3090.27|3097.44|3089.74|34
1650391590000|2022-04-19 18:06:30|3097.78|3090.08|3097.42|3089.72|3097.94|3090.24|3096.76|3089.06|27
1650391600000|2022-04-19 18:06:40|3096.98|3089.28|3096.86|3089.16|3097.21|3089.51|3096.76|3089.06|33
1650391610000|2022-04-19 18:06:50|3096.91|3089.21|3096.19|3088.49|3097.19|3089.49|3095.8|3088.1|32
1650391620000|2022-04-19 18:07:00|3096.14|3088.44|3095.94|3088.24|3096.26|3088.56|3095.69|3087.99|28
1650391630000|2022-04-19 18:07:10|3095.9|3088.2|3095.37|3087.67|3096.12|3088.42|3095.37|3087.67|31
1650391640000|2022-04-19 18:07:20|3095.4|3087.7|3095.86|3088.16|3096.01|3088.31|3095.4|3087.7|25
1650391650000|2022-04-19 18:07:30|3096.01|3088.31|3093.97|3086.27|3096.01|3088.31|3093.28|3085.58|23
1650391660000|2022-04-19 18:07:40|3093.81|3086.11|3094.79|3087.09|3095.27|3087.57|3093.81|3086.11|33
1650391670000|2022-04-19 18:07:50|3095.06|3087.36|3094.81|3087.11|3095.08|3087.38|3094.01|3086.31|33
1650391680000|2022-04-19 18:08:00|3094.37|3086.67|3095.54|3087.84|3095.54|3087.84|3094.37|3086.67|23
1650391690000|2022-04-19 18:08:10|3095.25|3087.55|3095.44|3087.74|3095.71|3088.01|3094.84|3087.14|25
1650391700000|2022-04-19 18:08:20|3094.86|3087.16|3094.74|3087.04|3095.78|3088.08|3094.13|3086.43|33
1650391710000|2022-04-19 18:08:30|3094.71|3087.01|3095.63|3087.93|3095.68|3087.98|3094.58|3086.88|31
1650391720000|2022-04-19 18:08:40|3095.62|3087.92|3097.3|3089.6|3097.31|3089.61|3095.32|3087.62|33
1650391730000|2022-04-19 18:08:50|3097.2|3089.5|3096.51|3088.81|3097.31|3089.61|3096.23|3088.53|34
1650391740000|2022-04-19 18:09:00|3096.72|3089.02|3096.21|3088.51|3096.85|3089.15|3096.02|3088.32|31
1650391750000|2022-04-19 18:09:10|3096.2|3088.5|3095.47|3087.77|3096.73|3089.03|3095.07|3087.37|29
1650391760000|2022-04-19 18:09:20|3095.57|3087.87|3095.76|3088.06|3096.14|3088.44|3095.12|3087.42|29
1650391770000|2022-04-19 18:09:30|3095.81|3088.11|3095.21|3087.51|3096.13|3088.43|3094.58|3086.88|34
1650391780000|2022-04-19 18:09:40|3095.15|3087.45|3094.48|3086.78|3095.24|3087.54|3094.07|3086.37|32
1650391790000|2022-04-19 18:09:50|3094.64|3086.94|3096.35|3088.65|3096.35|3088.65|3094.64|3086.94|35
1650391800000|2022-04-19 18:10:00|3096.03|3088.33|3095.49|3087.79|3096.56|3088.86|3095.48|3087.78|32
1650391810000|2022-04-19 18:10:10|3096.2|3088.5|3095.48|3087.78|3096.2|3088.5|3094.74|3087.04|32
1650391820000|2022-04-19 18:10:20|3095.47|3087.77|3095.71|3088.01|3095.71|3088.01|3094.79|3087.09|33
1650391830000|2022-04-19 18:10:30|3095.74|3088.04|3096.28|3088.58|3096.45|3088.75|3095.6|3087.9|37
1650391840000|2022-04-19 18:10:40|3096.36|3088.66|3096.53|3088.83|3096.67|3088.97|3095.95|3088.25|30
1650391850000|2022-04-19 18:10:50|3096.52|3088.82|3095.63|3087.93|3096.52|3088.82|3094.51|3086.81|35
1650391860000|2022-04-19 18:11:00|3095.64|3087.94|3094.21|3086.51|3095.72|3088.02|3094.21|3086.51|29
1650391870000|2022-04-19 18:11:10|3094.2|3086.5|3094.55|3086.85|3094.63|3086.93|3093.69|3085.99|37
1650391880000|2022-04-19 18:11:20|3094.56|3086.86|3094.82|3087.12|3094.87|3087.17|3094.39|3086.69|32
1650391890000|2022-04-19 18:11:30|3094.88|3087.18|3093.94|3086.24|3095.05|3087.35|3093.64|3085.94|39
1650391900000|2022-04-19 18:11:40|3093.82|3086.12|3093.36|3085.66|3093.82|3086.12|3093.19|3085.49|27
1650391910000|2022-04-19 18:11:50|3093.38|3085.68|3094.15|3086.45|3094.25|3086.55|3093.38|3085.68|33
1650391920000|2022-04-19 18:12:00|3093.76|3086.06|3093.87|3086.17|3094.33|3086.63|3092.41|3084.71|28
1650391930000|2022-04-19 18:12:10|3092.52|3084.82|3091.76|3084.06|3093.87|3086.17|3091.69|3083.99|29
1650391940000|2022-04-19 18:12:20|3091.75|3084.05|3092.82|3085.12|3093.87|3086.17|3091.61|3083.91|35
1650391950000|2022-04-19 18:12:30|3092.87|3085.17|3092.67|3084.97|3093.87|3086.17|3092.67|3084.97|26
1650391960000|2022-04-19 18:12:40|3092.7|3085|3093.76|3086.06|3093.76|3086.06|3092.7|3085|25
1650391970000|2022-04-19 18:12:50|3093.75|3086.05|3093.99|3086.29|3094.14|3086.44|3093.75|3086.05|29
1650391980000|2022-04-19 18:13:00|3093.87|3086.17|3091.8|3084.1|3093.87|3086.17|3091.74|3084.04|32
1650391990000|2022-04-19 18:13:10|3091.79|3084.09|3092.31|3084.61|3092.56|3084.86|3091.78|3084.08|16
1650392000000|2022-04-19 18:13:20|3092.3|3084.6|3092.81|3085.11|3092.87|3085.17|3092.23|3084.53|20
1650392010000|2022-04-19 18:13:30|3092.86|3085.16|3093.29|3085.59|3093.29|3085.59|3092.34|3084.64|27
1650392020000|2022-04-19 18:13:40|3093.49|3085.79|3095.31|3087.61|3095.37|3087.67|3093.49|3085.79|35
1650392030000|2022-04-19 18:13:50|3095.36|3087.66|3095.32|3087.62|3095.48|3087.78|3094.4|3086.7|23
1650392040000|2022-04-19 18:14:00|3095.33|3087.63|3096.12|3088.42|3096.31|3088.61|3094.9|3087.2|35
1650392050000|2022-04-19 18:14:10|3096.13|3088.43|3098.41|3090.71|3098.55|3090.85|3096.11|3088.41|31
1650392060000|2022-04-19 18:14:20|3098.39|3090.69|3097.71|3090.01|3098.39|3090.69|3097.09|3089.39|26
1650392070000|2022-04-19 18:14:30|3098.16|3090.46|3098.43|3090.73|3098.43|3090.73|3097.54|3089.84|38
1650392080000|2022-04-19 18:14:40|3098.41|3090.71|3098.76|3091.06|3099.04|3091.34|3098.15|3090.45|20
1650392090000|2022-04-19 18:14:50|3098.84|3091.14|3098.44|3090.74|3099.01|3091.31|3098.15|3090.45|27
1650392100000|2022-04-19 18:15:00|3098.7|3091|3097.62|3089.92|3098.99|3091.29|3097.43|3089.73|34
1650392110000|2022-04-19 18:15:10|3098.17|3090.47|3097.48|3089.78|3098.17|3090.47|3096.75|3089.05|29
1650392120000|2022-04-19 18:15:20|3096.97|3089.27|3096.93|3089.23|3097.56|3089.86|3096.93|3089.23|29
1650392130000|2022-04-19 18:15:30|3096.94|3089.24|3098.21|3090.51|3098.21|3090.51|3096.94|3089.24|33
1650392140000|2022-04-19 18:15:40|3098.17|3090.47|3098.44|3090.74|3098.57|3090.87|3097.87|3090.17|30
1650392150000|2022-04-19 18:15:50|3098.49|3090.79|3097.72|3090.02|3098.49|3090.79|3097.67|3089.97|27
1650392160000|2022-04-19 18:16:00|3097.7|3090|3096.86|3089.16|3097.77|3090.07|3096.82|3089.12|26
1650392170000|2022-04-19 18:16:10|3096.77|3089.07|3097.17|3089.47|3097.31|3089.61|3096.73|3089.03|31
1650392180000|2022-04-19 18:16:20|3097.16|3089.46|3097.03|3089.33|3097.18|3089.48|3096.75|3089.05|26
1650392190000|2022-04-19 18:16:30|3096.99|3089.29|3096.7|3089|3097.28|3089.58|3096.68|3088.98|23
1650392200000|2022-04-19 18:16:40|3096.74|3089.04|3097.86|3090.16|3097.86|3090.16|3096.66|3088.96|33
1650392210000|2022-04-19 18:16:50|3097.79|3090.09|3097.69|3089.99|3097.93|3090.23|3096.82|3089.12|34
1650392220000|2022-04-19 18:17:00|3097.59|3089.89|3096.49|3088.79|3097.75|3090.05|3096.17|3088.47|31
1650392230000|2022-04-19 18:17:10|3096.76|3089.06|3096.13|3088.43|3097.02|3089.32|3095.48|3087.78|30
1650392240000|2022-04-19 18:17:20|3096.53|3088.83|3095.87|3088.17|3097.37|3089.67|3095.61|3087.91|28
1650392250000|2022-04-19 18:17:30|3096.38|3088.68|3096.2|3088.5|3096.5|3088.8|3095.43|3087.73|27
1650392260000|2022-04-19 18:17:40|3096.19|3088.49|3096.09|3088.39|3096.26|3088.56|3095.48|3087.78|31
1650392270000|2022-04-19 18:17:50|3096.06|3088.36|3095.93|3088.23|3096.33|3088.63|3095.5|3087.8|31
1650392280000|2022-04-19 18:18:00|3095.47|3087.77|3095.86|3088.16|3096.23|3088.53|3095.26|3087.56|32
1650392290000|2022-04-19 18:18:10|3096.22|3088.52|3095.57|3087.87|3096.33|3088.63|3095.57|3087.87|31
1650392300000|2022-04-19 18:18:20|3096.21|3088.51|3095.44|3087.74|3096.33|3088.63|3095.28|3087.58|32
1650392310000|2022-04-19 18:18:30|3095.41|3087.71|3095|3087.3|3096.21|3088.51|3094.83|3087.13|30
1650392320000|2022-04-19 18:18:40|3094.92|3087.22|3095.11|3087.41|3095.48|3087.78|3094.71|3087.01|37
1650392330000|2022-04-19 18:18:50|3095.15|3087.45|3095.22|3087.52|3095.44|3087.74|3095.02|3087.32|33
1650392340000|2022-04-19 18:19:00|3095.46|3087.76|3095.36|3087.66|3095.48|3087.78|3094.54|3086.84|30
1650392350000|2022-04-19 18:19:10|3095.34|3087.64|3095.38|3087.68|3095.43|3087.73|3094.57|3086.87|33
1650392360000|2022-04-19 18:19:20|3095.15|3087.45|3095.05|3087.35|3095.48|3087.78|3095.05|3087.35|26
1650392370000|2022-04-19 18:19:30|3095.48|3087.78|3093.67|3085.97|3095.48|3087.78|3093.15|3085.45|28
1650392380000|2022-04-19 18:19:40|3093.68|3085.98|3093.97|3086.27|3094.04|3086.34|3093.36|3085.66|29
1650392390000|2022-04-19 18:19:50|3093.95|3086.25|3093.5|3085.8|3093.95|3086.25|3093.26|3085.56|31
1650392400000|2022-04-19 18:20:00|3093.47|3085.77|3093.98|3086.28|3093.98|3086.28|3093.14|3085.44|25
1650392410000|2022-04-19 18:20:10|3093.99|3086.29|3094.5|3086.8|3094.8|3087.1|3093.99|3086.29|30
1650392420000|2022-04-19 18:20:20|3094.73|3087.03|3094.57|3086.87|3094.73|3087.03|3094.39|3086.69|17
1650392430000|2022-04-19 18:20:30|3094.59|3086.89|3094.16|3086.46|3094.73|3087.03|3094.1|3086.4|15
1650392440000|2022-04-19 18:20:40|3094.1|3086.4|3094.87|3087.17|3094.93|3087.23|3094.1|3086.4|15
1650392450000|2022-04-19 18:20:50|3094.92|3087.22|3095.41|3087.71|3095.88|3088.18|3094.92|3087.22|28
1650392460000|2022-04-19 18:21:00|3095.42|3087.72|3095.36|3087.66|3095.67|3087.97|3095.36|3087.66|11
1650392470000|2022-04-19 18:21:10|3095.35|3087.65|3095.37|3087.67|3095.37|3087.67|3095.18|3087.48|20
1650392480000|2022-04-19 18:21:20|3095.29|3087.59|3096.03|3088.33|3096.03|3088.33|3095.21|3087.51|19
1650392490000|2022-04-19 18:21:30|3095.8|3088.1|3096.34|3088.64|3096.35|3088.65|3095.8|3088.1|21
1650392500000|2022-04-19 18:21:40|3096.33|3088.63|3096.25|3088.55|3096.33|3088.63|3096.04|3088.34|16
1650392510000|2022-04-19 18:21:50|3096.24|3088.54|3096.26|3088.56|3096.29|3088.59|3096.01|3088.31|18
1650392520000|2022-04-19 18:22:00|3096.33|3088.63|3096.8|3089.1|3097.09|3089.39|3096.12|3088.42|24
1650392530000|2022-04-19 18:22:10|3096.98|3089.28|3096.62|3088.92|3096.98|3089.28|3096.19|3088.49|29
1650392540000|2022-04-19 18:22:20|3096.11|3088.41|3096.59|3088.89|3096.7|3089|3095.9|3088.2|23
1650392550000|2022-04-19 18:22:30|3096.65|3088.95|3096.2|3088.5|3096.65|3088.95|3096.19|3088.49|15
1650392560000|2022-04-19 18:22:40|3096.23|3088.53|3096.47|3088.77|3097.32|3089.62|3096.02|3088.32|28
1650392570000|2022-04-19 18:22:50|3096.26|3088.56|3096.56|3088.86|3096.59|3088.89|3096.26|3088.56|12
1650392580000|2022-04-19 18:23:00|3096.55|3088.85|3096.2|3088.5|3096.55|3088.85|3096.06|3088.36|25
1650392590000|2022-04-19 18:23:10|3096.22|3088.52|3096.33|3088.63|3096.36|3088.66|3096.02|3088.32|20
1650392600000|2022-04-19 18:23:20|3096.38|3088.68|3096.11|3088.41|3096.43|3088.73|3096.11|3088.41|6
1650392610000|2022-04-19 18:23:30|3096.96|3089.26|3096.39|3088.69|3097.43|3089.73|3095.89|3088.19|26
1650392620000|2022-04-19 18:23:40|3097.28|3089.58|3096.24|3088.54|3097.28|3089.58|3095.79|3088.09|24
1650392630000|2022-04-19 18:23:50|3096.38|3088.68|3096.59|3088.89|3097.11|3089.41|3096.2|3088.5|23
1650392640000|2022-04-19 18:24:00|3096.61|3088.91|3096.92|3089.22|3097.43|3089.73|3095.95|3088.25|28
1650392650000|2022-04-19 18:24:10|3097.17|3089.47|3096.83|3089.13|3097.17|3089.47|3096.05|3088.35|32
1650392660000|2022-04-19 18:24:20|3097.15|3089.45|3096.71|3089.01|3097.15|3089.45|3096.5|3088.8|29
1650392670000|2022-04-19 18:24:30|3096.73|3089.03|3098.59|3090.89|3098.59|3090.89|3096.7|3089|29
1650392680000|2022-04-19 18:24:40|3098.64|3090.94|3097.56|3089.86|3099.06|3091.36|3097.43|3089.73|35
1650392690000|2022-04-19 18:24:50|3098.33|3090.63|3098.37|3090.67|3098.75|3091.05|3097.58|3089.88|30
1650392700000|2022-04-19 18:25:00|3098.39|3090.69|3097.41|3089.71|3098.53|3090.83|3097.26|3089.56|35
1650392710000|2022-04-19 18:25:10|3097.39|3089.69|3097.3|3089.6|3099.43|3091.73|3097.3|3089.6|31
1650392720000|2022-04-19 18:25:20|3097.38|3089.68|3097.43|3089.73|3098.29|3090.59|3097.22|3089.52|30
1650392730000|2022-04-19 18:25:30|3097.44|3089.74|3097.13|3089.43|3097.57|3089.87|3096.55|3088.85|32
1650392740000|2022-04-19 18:25:40|3096.72|3089.02|3095.73|3088.03|3097.12|3089.42|3095.44|3087.74|34
1650392750000|2022-04-19 18:25:50|3095.85|3088.15|3096.17|3088.47|3096.37|3088.67|3095.41|3087.71|30
1650392760000|2022-04-19 18:26:00|3096.19|3088.49|3095.2|3087.5|3096.45|3088.75|3095.14|3087.44|33
1650392770000|2022-04-19 18:26:10|3095.23|3087.53|3094.62|3086.92|3095.23|3087.53|3094.41|3086.71|18
1650392780000|2022-04-19 18:26:20|3094.64|3086.94|3094.42|3086.72|3095.12|3087.42|3094.37|3086.67|30
1650392790000|2022-04-19 18:26:30|3094.45|3086.75|3095.34|3087.64|3095.36|3087.66|3094.39|3086.69|31
1650392800000|2022-04-19 18:26:40|3095.35|3087.65|3096.19|3088.49|3096.39|3088.69|3095.31|3087.61|26
1650392810000|2022-04-19 18:26:50|3096.2|3088.5|3096.54|3088.84|3096.55|3088.85|3096.2|3088.5|25
1650392820000|2022-04-19 18:27:00|3096.4|3088.7|3097.73|3090.03|3097.73|3090.03|3096.4|3088.7|29
1650392830000|2022-04-19 18:27:10|3097.97|3090.27|3098.09|3090.39|3098.28|3090.58|3097.66|3089.96|32
1650392840000|2022-04-19 18:27:20|3098.08|3090.38|3097.4|3089.7|3098.28|3090.58|3097.4|3089.7|32
1650392850000|2022-04-19 18:27:30|3097.43|3089.73|3097.25|3089.55|3097.54|3089.84|3097.25|3089.55|30
1650392860000|2022-04-19 18:27:40|3097.37|3089.67|3097.39|3089.69|3097.48|3089.78|3096.8|3089.1|36
1650392870000|2022-04-19 18:27:50|3097.08|3089.38|3096.9|3089.2|3097.39|3089.69|3096.8|3089.1|28
1650392880000|2022-04-19 18:28:00|3097.19|3089.49|3097.16|3089.46|3097.57|3089.87|3096.96|3089.26|29
1650392890000|2022-04-19 18:28:10|3097.15|3089.45|3097.25|3089.55|3097.48|3089.78|3097.03|3089.33|31
1650392900000|2022-04-19 18:28:20|3097.59|3089.89|3098.81|3091.11|3098.81|3091.11|3097.49|3089.79|37
1650392910000|2022-04-19 18:28:30|3098.88|3091.18|3098.52|3090.82|3098.96|3091.26|3098.42|3090.72|30
1650392920000|2022-04-19 18:28:40|3098.57|3090.87|3098.44|3090.74|3098.8|3091.1|3097.97|3090.27|25
1650392930000|2022-04-19 18:28:50|3098.41|3090.71|3099.07|3091.37|3099.24|3091.54|3097.84|3090.14|29
1650392940000|2022-04-19 18:29:00|3098.93|3091.23|3099.03|3091.33|3099.38|3091.68|3098.91|3091.21|32
1650392950000|2022-04-19 18:29:10|3099.18|3091.48|3101.64|3093.94|3101.66|3093.96|3099.18|3091.48|37
1650392960000|2022-04-19 18:29:20|3101.68|3093.98|3101.73|3094.03|3102.12|3094.42|3100.9|3093.2|37
1650392970000|2022-04-19 18:29:30|3101.96|3094.26|3101.97|3094.27|3102.54|3094.84|3101.48|3093.78|36
1650392980000|2022-04-19 18:29:40|3101.95|3094.25|3103.6|3095.9|3103.61|3095.91|3101.81|3094.11|35
1650392990000|2022-04-19 18:29:50|3103.53|3095.83|3103.51|3095.81|3103.78|3096.08|3103.49|3095.79|25
1650393000000|2022-04-19 18:30:00|3103.41|3095.71|3103.54|3095.84|3103.59|3095.89|3102.89|3095.19|37
1650393010000|2022-04-19 18:30:10|3103.72|3096.02|3104.68|3096.98|3104.68|3096.98|3103.6|3095.9|26
1650393020000|2022-04-19 18:30:20|3104.69|3096.99|3104.15|3096.45|3105.39|3097.69|3104.01|3096.31|34
1650393030000|2022-04-19 18:30:30|3104.17|3096.47|3103.3|3095.6|3104.17|3096.47|3103.16|3095.46|21
1650393040000|2022-04-19 18:30:40|3103.51|3095.81|3104.63|3096.93|3104.66|3096.96|3103.51|3095.81|29
1650393050000|2022-04-19 18:30:50|3104.64|3096.94|3106.47|3098.77|3106.47|3098.77|3104.45|3096.75|36
1650393060000|2022-04-19 18:31:00|3106.46|3098.76|3106.64|3098.94|3106.87|3099.17|3106.36|3098.66|38
1650393070000|2022-04-19 18:31:10|3106.69|3098.99|3104.85|3097.15|3106.93|3099.23|3104.68|3096.98|38
1650393080000|2022-04-19 18:31:20|3104.84|3097.14|3103.63|3095.93|3104.84|3097.14|3103.57|3095.87|33
1650393090000|2022-04-19 18:31:30|3103.53|3095.83|3102.54|3094.84|3103.62|3095.92|3102.52|3094.82|31
1650393100000|2022-04-19 18:31:40|3102.51|3094.81|3101.95|3094.25|3103.09|3095.39|3101.93|3094.23|29
1650393110000|2022-04-19 18:31:50|3101.93|3094.23|3101.57|3093.87|3102.19|3094.49|3101.52|3093.82|29
1650393120000|2022-04-19 18:32:00|3101.35|3093.65|3100.14|3092.44|3101.35|3093.65|3100.14|3092.44|29
1650393130000|2022-04-19 18:32:10|3100.3|3092.6|3100.96|3093.26|3101|3093.3|3099.99|3092.29|31
1650393140000|2022-04-19 18:32:20|3101.09|3093.39|3100.97|3093.27|3101.26|3093.56|3100.75|3093.05|32
1650393150000|2022-04-19 18:32:30|3100.96|3093.26|3100.97|3093.27|3100.97|3093.27|3100.73|3093.03|13
1650393160000|2022-04-19 18:32:40|3100.8|3093.1|3100.96|3093.26|3100.97|3093.27|3100.65|3092.95|27
1650393170000|2022-04-19 18:32:50|3100.75|3093.05|3100.39|3092.69|3100.75|3093.05|3099.49|3091.79|19
1650393180000|2022-04-19 18:33:00|3100.5|3092.8|3100.85|3093.15|3101.07|3093.37|3100|3092.3|25
1650393190000|2022-04-19 18:33:10|3100.32|3092.62|3100.29|3092.59|3100.85|3093.15|3099.88|3092.18|33
1650393200000|2022-04-19 18:33:20|3100.32|3092.62|3100.45|3092.75|3101.07|3093.37|3100.17|3092.47|30
1650393210000|2022-04-19 18:33:30|3100.46|3092.76|3100.72|3093.02|3100.78|3093.08|3100.45|3092.75|25
1650393220000|2022-04-19 18:33:40|3100.44|3092.74|3100.54|3092.84|3100.91|3093.21|3100.25|3092.55|26
1650393230000|2022-04-19 18:33:50|3100.44|3092.74|3099.69|3091.99|3100.91|3093.21|3099.69|3091.99|32
1650393240000|2022-04-19 18:34:00|3100.33|3092.63|3099.87|3092.17|3100.33|3092.63|3099.05|3091.35|24
1650393250000|2022-04-19 18:34:10|3099.86|3092.16|3099.31|3091.61|3099.97|3092.27|3098.65|3090.95|30
1650393260000|2022-04-19 18:34:20|3099.08|3091.38|3099.72|3092.02|3099.72|3092.02|3099.08|3091.38|34
1650393270000|2022-04-19 18:34:30|3099.67|3091.97|3100.19|3092.49|3100.28|3092.58|3099.67|3091.97|31
1650393280000|2022-04-19 18:34:40|3100.14|3092.44|3099.89|3092.19|3100.23|3092.53|3099.73|3092.03|27
1650393290000|2022-04-19 18:34:50|3099.95|3092.25|3099.83|3092.13|3100.14|3092.44|3099.74|3092.04|21
1650393300000|2022-04-19 18:35:00|3099.63|3091.93|3100.26|3092.56|3100.43|3092.73|3099.48|3091.78|30
1650393310000|2022-04-19 18:35:10|3100.23|3092.53|3100.36|3092.66|3100.48|3092.78|3100.23|3092.53|21
1650393320000|2022-04-19 18:35:20|3100.34|3092.64|3101.08|3093.38|3101.09|3093.39|3100.33|3092.63|25
1650393330000|2022-04-19 18:35:30|3101.09|3093.39|3101.48|3093.78|3101.98|3094.28|3101.09|3093.39|31
1650393340000|2022-04-19 18:35:40|3101.45|3093.75|3101.31|3093.61|3101.45|3093.75|3100.75|3093.05|30
1650393350000|2022-04-19 18:35:50|3101.2|3093.5|3101.74|3094.04|3102.1|3094.4|3101.1|3093.4|38
1650393360000|2022-04-19 18:36:00|3101.69|3093.99|3101.09|3093.39|3101.75|3094.05|3101.06|3093.36|38
1650393370000|2022-04-19 18:36:10|3101.03|3093.33|3100.84|3093.14|3101.19|3093.49|3100.52|3092.82|32
1650393380000|2022-04-19 18:36:20|3100.86|3093.16|3099.96|3092.26|3100.92|3093.22|3099.9|3092.2|33
1650393390000|2022-04-19 18:36:30|3100.05|3092.35|3100.8|3093.1|3100.82|3093.12|3099.8|3092.1|34
1650393400000|2022-04-19 18:36:40|3100.81|3093.11|3100.5|3092.8|3100.86|3093.16|3100.5|3092.8|27
1650393410000|2022-04-19 18:36:50|3100.35|3092.65|3099.64|3091.94|3100.35|3092.65|3099.64|3091.94|27
1650393420000|2022-04-19 18:37:00|3099.66|3091.96|3099.39|3091.69|3100.1|3092.4|3099.24|3091.54|37
1650393430000|2022-04-19 18:37:10|3099.36|3091.66|3099.76|3092.06|3100.1|3092.4|3098.7|3091|28
1650393440000|2022-04-19 18:37:20|3099.75|3092.05|3099.27|3091.57|3100.1|3092.4|3098.62|3090.92|24
1650393450000|2022-04-19 18:37:30|3098.98|3091.28|3099.23|3091.53|3099.38|3091.68|3098.98|3091.28|31
1650393460000|2022-04-19 18:37:40|3099.26|3091.56|3100.16|3092.46|3100.39|3092.69|3099.11|3091.41|28
1650393470000|2022-04-19 18:37:50|3100.19|3092.49|3100.44|3092.74|3100.46|3092.76|3100.16|3092.46|26
1650393480000|2022-04-19 18:38:00|3100.41|3092.71|3099.43|3091.73|3100.51|3092.81|3099.41|3091.71|33
1650393490000|2022-04-19 18:38:10|3099.44|3091.74|3099.95|3092.25|3100.01|3092.31|3099.44|3091.74|21
1650393500000|2022-04-19 18:38:20|3099.91|3092.21|3100.7|3093|3100.7|3093|3099.9|3092.2|28
1650393510000|2022-04-19 18:38:30|3100.87|3093.17|3100.62|3092.92|3100.93|3093.23|3100.56|3092.86|28
1650393520000|2022-04-19 18:38:40|3100.75|3093.05|3101.02|3093.32|3101.18|3093.48|3100.34|3092.64|32
1650393530000|2022-04-19 18:38:50|3101.01|3093.31|3101.14|3093.44|3101.27|3093.57|3100.96|3093.26|12
1650393540000|2022-04-19 18:39:00|3101.08|3093.38|3103.11|3095.41|3103.11|3095.41|3101.08|3093.38|34
1650393550000|2022-04-19 18:39:10|3103.52|3095.82|3103.82|3096.12|3103.82|3096.12|3102.48|3094.78|36
1650393560000|2022-04-19 18:39:20|3103.95|3096.25|3103.95|3096.25|3104.71|3097.01|3103.65|3095.95|38
1650393570000|2022-04-19 18:39:30|3103.89|3096.19|3104.38|3096.68|3104.51|3096.81|3103.77|3096.07|40
1650393580000|2022-04-19 18:39:40|3104.45|3096.75|3103.39|3095.69|3104.5|3096.8|3103.39|3095.69|32
1650393590000|2022-04-19 18:39:50|3104.34|3096.64|3103.78|3096.08|3104.5|3096.8|3103.64|3095.94|30
1650393600000|2022-04-19 18:40:00|3104.2|3096.5|3104.11|3096.41|3104.5|3096.8|3103.72|3096.02|32
1650393610000|2022-04-19 18:40:10|3104.08|3096.38|3104.02|3096.32|3104.25|3096.55|3103.39|3095.69|39
1650393620000|2022-04-19 18:40:20|3104.12|3096.42|3103.86|3096.16|3104.14|3096.44|3103.4|3095.7|26
1650393630000|2022-04-19 18:40:30|3103.92|3096.22|3103.97|3096.27|3104.15|3096.45|3103.86|3096.16|25
1650393640000|2022-04-19 18:40:40|3104.27|3096.57|3104.13|3096.43|3104.32|3096.62|3104.02|3096.32|29
1650393650000|2022-04-19 18:40:50|3104.18|3096.48|3104.3|3096.6|3104.35|3096.65|3104.04|3096.34|17
1650393660000|2022-04-19 18:41:00|3104.37|3096.67|3104.12|3096.42|3104.45|3096.75|3104.05|3096.35|27
1650393670000|2022-04-19 18:41:10|3104.27|3096.57|3103.78|3096.08|3104.51|3096.81|3103.6|3095.9|25
1650393680000|2022-04-19 18:41:20|3103.9|3096.2|3102.66|3094.96|3104.51|3096.81|3102.66|3094.96|30
1650393690000|2022-04-19 18:41:30|3102.68|3094.98|3103.58|3095.88|3104.51|3096.81|3102.68|3094.98|30
1650393700000|2022-04-19 18:41:40|3104.01|3096.31|3102.89|3095.19|3104.51|3096.81|3102.89|3095.19|21
1650393710000|2022-04-19 18:41:50|3103.38|3095.68|3103.62|3095.92|3104.16|3096.46|3102.77|3095.07|23
1650393720000|2022-04-19 18:42:00|3103.38|3095.68|3103.53|3095.83|3103.53|3095.83|3102.74|3095.04|15
1650393730000|2022-04-19 18:42:10|3103.55|3095.85|3102.8|3095.1|3103.55|3095.85|3102.76|3095.06|19
1650393740000|2022-04-19 18:42:20|3102.87|3095.17|3104.14|3096.44|3104.44|3096.74|3102.87|3095.17|27
1650393750000|2022-04-19 18:42:30|3104.24|3096.54|3104.3|3096.6|3104.5|3096.8|3104.21|3096.51|24
1650393760000|2022-04-19 18:42:40|3104.33|3096.63|3104.41|3096.71|3104.41|3096.71|3104.1|3096.4|27
1650393770000|2022-04-19 18:42:50|3104.18|3096.48|3104.39|3096.69|3104.53|3096.83|3103.96|3096.26|17
1650393780000|2022-04-19 18:43:00|3104.4|3096.7|3105.52|3097.82|3105.53|3097.83|3104.21|3096.51|31
1650393790000|2022-04-19 18:43:10|3105.43|3097.73|3105.18|3097.48|3105.43|3097.73|3104.83|3097.13|34
1650393800000|2022-04-19 18:43:20|3105.19|3097.49|3105.7|3098|3105.79|3098.09|3105.19|3097.49|33
1650393810000|2022-04-19 18:43:30|3105.68|3097.98|3105.3|3097.6|3105.8|3098.1|3105.3|3097.6|34
1650393820000|2022-04-19 18:43:40|3105.33|3097.63|3104.85|3097.15|3105.77|3098.07|3104.82|3097.12|25
1650393830000|2022-04-19 18:43:50|3104.82|3097.12|3105|3097.3|3105.36|3097.66|3104.35|3096.65|18
1650393840000|2022-04-19 18:44:00|3104.98|3097.28|3104.9|3097.2|3104.98|3097.28|3104.67|3096.97|25
1650393850000|2022-04-19 18:44:10|3104.88|3097.18|3104.87|3097.17|3104.88|3097.18|3104.71|3097.01|24
1650393860000|2022-04-19 18:44:20|3104.88|3097.18|3105.97|3098.27|3105.97|3098.27|3104.81|3097.11|26
1650393870000|2022-04-19 18:44:30|3105.99|3098.29|3105.52|3097.82|3105.99|3098.29|3105.52|3097.82|24
1650393880000|2022-04-19 18:44:40|3105.53|3097.83|3105.03|3097.33|3105.94|3098.24|3104.28|3096.58|27
1650393890000|2022-04-19 18:44:50|3105|3097.3|3105.2|3097.5|3105.54|3097.84|3104.3|3096.6|24
1650393900000|2022-04-19 18:45:00|3105.17|3097.47|3104.36|3096.66|3105.62|3097.92|3104.33|3096.63|31
1650393910000|2022-04-19 18:45:10|3104.46|3096.76|3105.52|3097.82|3105.52|3097.82|3104.43|3096.73|35
1650393920000|2022-04-19 18:45:20|3105.67|3097.97|3104.88|3097.18|3105.71|3098.01|3104.77|3097.07|36
1650393930000|2022-04-19 18:45:30|3104.86|3097.16|3104.87|3097.17|3104.93|3097.23|3104.68|3096.98|16
1650393940000|2022-04-19 18:45:40|3104.86|3097.16|3104.51|3096.81|3105.18|3097.48|3104.51|3096.81|30
1650393950000|2022-04-19 18:45:50|3104.61|3096.91|3104.86|3097.16|3105.25|3097.55|3104.56|3096.86|25
1650393960000|2022-04-19 18:46:00|3104.98|3097.28|3105.38|3097.68|3105.95|3098.25|3104.66|3096.96|20
1650393970000|2022-04-19 18:46:10|3105.42|3097.72|3105.45|3097.75|3105.95|3098.25|3105.32|3097.62|17
1650393980000|2022-04-19 18:46:20|3105.49|3097.79|3105.95|3098.25|3105.95|3098.25|3105.39|3097.69|19
1650393990000|2022-04-19 18:46:30|3105.48|3097.78|3105.23|3097.53|3105.82|3098.12|3105.03|3097.33|24
1650394000000|2022-04-19 18:46:40|3105.33|3097.63|3105.3|3097.6|3105.33|3097.63|3105.02|3097.32|33
1650394010000|2022-04-19 18:46:50|3105.23|3097.53|3104.42|3096.72|3105.3|3097.6|3104.42|3096.72|33
1650394020000|2022-04-19 18:47:00|3104.43|3096.73|3105.07|3097.37|3105.3|3097.6|3104.19|3096.49|27
1650394030000|2022-04-19 18:47:10|3105.06|3097.36|3104.9|3097.2|3105.3|3097.6|3104.89|3097.19|14
1650394040000|2022-04-19 18:47:20|3105.3|3097.6|3102.52|3094.82|3105.3|3097.6|3102.52|3094.82|29
1650394050000|2022-04-19 18:47:30|3102.98|3095.28|3101.64|3093.94|3103.15|3095.45|3101.5|3093.8|35
1650394060000|2022-04-19 18:47:40|3102.21|3094.51|3100.92|3093.22|3102.21|3094.51|3100.92|3093.22|30
1650394070000|2022-04-19 18:47:50|3100.94|3093.24|3102.25|3094.55|3102.31|3094.61|3100.9|3093.2|23
1650394080000|2022-04-19 18:48:00|3101.47|3093.77|3102.24|3094.54|3102.36|3094.66|3100.9|3093.2|25
1650394090000|2022-04-19 18:48:10|3102.23|3094.53|3101.38|3093.68|3102.23|3094.53|3100.1|3092.4|24
1650394100000|2022-04-19 18:48:20|3101.42|3093.72|3101.95|3094.25|3102.57|3094.87|3101.42|3093.72|34
1650394110000|2022-04-19 18:48:30|3101.96|3094.26|3101.46|3093.76|3101.96|3094.26|3101.44|3093.74|23
1650394120000|2022-04-19 18:48:40|3101.59|3093.89|3101.49|3093.79|3101.65|3093.95|3101.35|3093.65|17
1650394130000|2022-04-19 18:48:50|3101.48|3093.78|3101.6|3093.9|3101.66|3093.96|3101.21|3093.51|23
1650394140000|2022-04-19 18:49:00|3101.54|3093.84|3101.47|3093.77|3101.65|3093.95|3101.42|3093.72|28
1650394150000|2022-04-19 18:49:10|3101.51|3093.81|3102.35|3094.65|3102.62|3094.92|3101.39|3093.69|35
1650394160000|2022-04-19 18:49:20|3102.43|3094.73|3103.11|3095.41|3103.34|3095.64|3102.43|3094.73|38
1650394170000|2022-04-19 18:49:30|3103.12|3095.42|3102.17|3094.47|3103.2|3095.5|3102.1|3094.4|35
1650394180000|2022-04-19 18:49:40|3102.3|3094.6|3102.84|3095.14|3102.85|3095.15|3102.3|3094.6|30
1650394190000|2022-04-19 18:49:50|3102.83|3095.13|3103.22|3095.52|3103.22|3095.52|3102.76|3095.06|30
1650394200000|2022-04-19 18:50:00|3103.3|3095.6|3104.05|3096.35|3104.05|3096.35|3103.18|3095.48|28
1650394210000|2022-04-19 18:50:10|3103.96|3096.26|3103.62|3095.92|3103.98|3096.28|3103.62|3095.92|26
1650394220000|2022-04-19 18:50:20|3103.68|3095.98|3103.16|3095.46|3103.75|3096.05|3103.12|3095.42|29
1650394230000|2022-04-19 18:50:30|3103.27|3095.57|3103.25|3095.55|3103.35|3095.65|3103.08|3095.38|21
1650394240000|2022-04-19 18:50:40|3103.1|3095.4|3104.07|3096.37|3104.11|3096.41|3103.1|3095.4|37
1650394250000|2022-04-19 18:50:50|3104.09|3096.39|3103.99|3096.29|3104.33|3096.63|3103.85|3096.15|27
1650394260000|2022-04-19 18:51:00|3104|3096.3|3105.02|3097.32|3105.05|3097.35|3103.91|3096.21|31
1650394270000|2022-04-19 18:51:10|3105|3097.3|3104.81|3097.11|3105.38|3097.68|3104.81|3097.11|27
1650394280000|2022-04-19 18:51:20|3104.8|3097.1|3104.25|3096.55|3104.83|3097.13|3104.18|3096.48|34
1650394290000|2022-04-19 18:51:30|3104.17|3096.47|3103.4|3095.7|3104.66|3096.96|3103.4|3095.7|37
1650394300000|2022-04-19 18:51:40|3103.6|3095.9|3101.92|3094.22|3104.22|3096.52|3101.8|3094.1|33
1650394310000|2022-04-19 18:51:50|3102.45|3094.75|3102.16|3094.46|3102.45|3094.75|3101.68|3093.98|34
1650394320000|2022-04-19 18:52:00|3102.11|3094.41|3101.51|3093.81|3102.49|3094.79|3101.51|3093.81|29
1650394330000|2022-04-19 18:52:10|3101.57|3093.87|3102.75|3095.05|3103.04|3095.34|3101.57|3093.87|33
1650394340000|2022-04-19 18:52:20|3102.94|3095.24|3101.5|3093.8|3103.1|3095.4|3101.5|3093.8|29
1650394350000|2022-04-19 18:52:30|3101.86|3094.16|3101.83|3094.13|3102.06|3094.36|3101.28|3093.58|37
1650394360000|2022-04-19 18:52:40|3101.72|3094.02|3100.55|3092.85|3102.62|3094.92|3100.39|3092.69|34
1650394370000|2022-04-19 18:52:50|3100.41|3092.71|3101.09|3093.39|3101.69|3093.99|3100.35|3092.65|37
1650394380000|2022-04-19 18:53:00|3101.03|3093.33|3101.04|3093.34|3101.38|3093.68|3100.9|3093.2|30
1650394390000|2022-04-19 18:53:10|3101.21|3093.51|3101.04|3093.34|3101.22|3093.52|3100.59|3092.89|30
1650394400000|2022-04-19 18:53:20|3100.97|3093.27|3100.85|3093.15|3101.19|3093.49|3100|3092.3|23
1650394410000|2022-04-19 18:53:30|3099.86|3092.16|3099.87|3092.17|3101.19|3093.49|3099.39|3091.69|33
1650394420000|2022-04-19 18:53:40|3099.63|3091.93|3099.59|3091.89|3099.69|3091.99|3099.34|3091.64|33
1650394430000|2022-04-19 18:53:50|3099.62|3091.92|3100.41|3092.71|3101.01|3093.31|3099.25|3091.55|29
1650394440000|2022-04-19 18:54:00|3100.42|3092.72|3100.77|3093.07|3100.88|3093.18|3100.11|3092.41|26
1650394450000|2022-04-19 18:54:10|3100.78|3093.08|3101.01|3093.31|3101.01|3093.31|3100.78|3093.08|13
1650394460000|2022-04-19 18:54:20|3101.13|3093.43|3101.48|3093.78|3101.48|3093.78|3100.89|3093.19|21
1650394470000|2022-04-19 18:54:30|3101.75|3094.05|3101.99|3094.29|3102.24|3094.54|3101.47|3093.77|25
1650394480000|2022-04-19 18:54:40|3102.03|3094.33|3101.98|3094.28|3102.12|3094.42|3101.9|3094.2|10
1650394490000|2022-04-19 18:54:50|3101.94|3094.24|3101.58|3093.88|3102.02|3094.32|3101.58|3093.88|21
1650394500000|2022-04-19 18:55:00|3101.49|3093.79|3102.07|3094.37|3102.47|3094.77|3101.42|3093.72|28
1650394510000|2022-04-19 18:55:10|3102.21|3094.51|3102.05|3094.35|3102.29|3094.59|3102.04|3094.34|16
1650394520000|2022-04-19 18:55:20|3102.04|3094.34|3102.02|3094.32|3102.38|3094.68|3101.91|3094.21|28
1650394530000|2022-04-19 18:55:30|3102.05|3094.35|3103.1|3095.4|3103.13|3095.43|3102.05|3094.35|30
1650394540000|2022-04-19 18:55:40|3102.72|3095.02|3102.54|3094.84|3102.72|3095.02|3102.23|3094.53|14
1650394550000|2022-04-19 18:55:50|3102.62|3094.92|3102.97|3095.27|3103.29|3095.59|3102.6|3094.9|29
1650394560000|2022-04-19 18:56:00|3102.95|3095.25|3102.45|3094.75|3102.95|3095.25|3102.34|3094.64|29
1650394570000|2022-04-19 18:56:10|3102.56|3094.86|3102.5|3094.8|3102.59|3094.89|3102.33|3094.63|14
1650394580000|2022-04-19 18:56:20|3102.49|3094.79|3103.35|3095.65|3103.41|3095.71|3102.49|3094.79|26
1650394590000|2022-04-19 18:56:30|3103.53|3095.83|3103.01|3095.31|3103.62|3095.92|3103.01|3095.31|28
1650394600000|2022-04-19 18:56:40|3103.2|3095.5|3103.03|3095.33|3103.43|3095.73|3102.97|3095.27|33
1650394610000|2022-04-19 18:56:50|3103.01|3095.31|3103.05|3095.35|3103.12|3095.42|3103|3095.3|17
1650394620000|2022-04-19 18:57:00|3103.07|3095.37|3103.12|3095.42|3103.29|3095.59|3102.9|3095.2|21
1650394630000|2022-04-19 18:57:10|3103.13|3095.43|3103.1|3095.4|3103.31|3095.61|3102.9|3095.2|19
1650394640000|2022-04-19 18:57:20|3103.01|3095.31|3103.31|3095.61|3103.55|3095.85|3103.01|3095.31|27
1650394650000|2022-04-19 18:57:30|3103.27|3095.57|3103.21|3095.51|3103.37|3095.67|3103.17|3095.47|24
1650394660000|2022-04-19 18:57:40|3103.19|3095.49|3102.8|3095.1|3103.19|3095.49|3102.79|3095.09|27
1650394670000|2022-04-19 18:57:50|3102.83|3095.13|3102.69|3094.99|3103.17|3095.47|3102.23|3094.53|33
1650394680000|2022-04-19 18:58:00|3102.98|3095.28|3103.58|3095.88|3103.67|3095.97|3102.62|3094.92|36
1650394690000|2022-04-19 18:58:10|3103.35|3095.65|3102.98|3095.28|3103.35|3095.65|3102.63|3094.93|32
1650394700000|2022-04-19 18:58:20|3102.95|3095.25|3102.66|3094.96|3103.25|3095.55|3102.66|3094.96|31
1650394710000|2022-04-19 18:58:30|3102.85|3095.15|3103.3|3095.6|3103.4|3095.7|3102.66|3094.96|25
1650394720000|2022-04-19 18:58:40|3103.29|3095.59|3103.33|3095.63|3103.36|3095.66|3103.17|3095.47|16
1650394730000|2022-04-19 18:58:50|3103.13|3095.43|3102.84|3095.14|3103.13|3095.43|3102.68|3094.98|23
1650394740000|2022-04-19 18:59:00|3102.82|3095.12|3103.25|3095.55|3103.32|3095.62|3102.73|3095.03|20
1650394750000|2022-04-19 18:59:10|3103.27|3095.57|3103.97|3096.27|3104|3096.3|3102.75|3095.05|23
1650394760000|2022-04-19 18:59:20|3104.03|3096.33|3103.95|3096.25|3104.48|3096.78|3103.49|3095.79|28
1650394770000|2022-04-19 18:59:30|3104.04|3096.34|3104.1|3096.4|3105.43|3097.73|3103.7|3096|33
1650394780000|2022-04-19 18:59:40|3103.92|3096.22|3104.02|3096.32|3104.21|3096.51|3103.8|3096.1|33
1650394790000|2022-04-19 18:59:50|3104.11|3096.41|3103.89|3096.19|3104.17|3096.47|3103.85|3096.15|26
1650394800000|2022-04-19 19:00:00|3103.84|3096.14|3104.35|3096.65|3104.6|3096.9|3103.61|3095.91|24
1650394810000|2022-04-19 19:00:10|3104.47|3096.77|3104.81|3097.11|3104.81|3097.11|3104.11|3096.41|36
1650394820000|2022-04-19 19:00:20|3104.91|3097.21|3104.81|3097.11|3105.57|3097.87|3104.76|3097.06|31
1650394830000|2022-04-19 19:00:30|3104.93|3097.23|3106.24|3098.54|3106.26|3098.56|3104.93|3097.23|28
1650394840000|2022-04-19 19:00:40|3106.23|3098.53|3106.15|3098.45|3106.23|3098.53|3106.03|3098.33|25
1650394850000|2022-04-19 19:00:50|3106.21|3098.51|3106.72|3099.02|3106.73|3099.03|3106.21|3098.51|24
1650394860000|2022-04-19 19:01:00|3106.78|3099.08|3106.22|3098.52|3106.97|3099.27|3106.12|3098.42|31
1650394870000|2022-04-19 19:01:10|3106.18|3098.48|3105.86|3098.16|3106.19|3098.49|3105.83|3098.13|23
1650394880000|2022-04-19 19:01:20|3105.87|3098.17|3105.68|3097.98|3105.88|3098.18|3105.58|3097.88|20
1650394890000|2022-04-19 19:01:30|3105.69|3097.99|3105.39|3097.69|3105.69|3097.99|3105.32|3097.62|25
1650394900000|2022-04-19 19:01:40|3105.4|3097.7|3106.92|3099.22|3107.2|3099.5|3105.4|3097.7|34
1650394910000|2022-04-19 19:01:50|3107.56|3099.86|3106.59|3098.89|3107.56|3099.86|3106.51|3098.81|33
1650394920000|2022-04-19 19:02:00|3106.51|3098.81|3106.41|3098.71|3106.66|3098.96|3106.04|3098.34|32
1650394930000|2022-04-19 19:02:10|3106.4|3098.7|3106.49|3098.79|3106.56|3098.86|3106.03|3098.33|33
1650394940000|2022-04-19 19:02:20|3106.32|3098.62|3106.13|3098.43|3106.52|3098.82|3106.04|3098.34|33
1650394950000|2022-04-19 19:02:30|3105.98|3098.28|3105.59|3097.89|3106.3|3098.6|3105.59|3097.89|25
1650394960000|2022-04-19 19:02:40|3105.58|3097.88|3105.05|3097.35|3106.18|3098.48|3104.92|3097.22|29
1650394970000|2022-04-19 19:02:50|3105.07|3097.37|3105.04|3097.34|3105.08|3097.38|3104.52|3096.82|31
1650394980000|2022-04-19 19:03:00|3105.07|3097.37|3105.11|3097.41|3105.48|3097.78|3104.59|3096.89|34
1650394990000|2022-04-19 19:03:10|3104.97|3097.27|3104.69|3096.99|3105.11|3097.41|3104.44|3096.74|27
1650395000000|2022-04-19 19:03:20|3104.58|3096.88|3104.78|3097.08|3105.26|3097.56|3104.58|3096.88|35
1650395010000|2022-04-19 19:03:30|3104.55|3096.85|3104.7|3097|3105.11|3097.41|3104.55|3096.85|29
1650395020000|2022-04-19 19:03:40|3104.98|3097.28|3103.65|3095.95|3105.11|3097.41|3103.65|3095.95|15
1650395030000|2022-04-19 19:03:50|3103.9|3096.2|3104.15|3096.45|3104.41|3096.71|3103.66|3095.96|20
1650395040000|2022-04-19 19:04:00|3104.06|3096.36|3103.53|3095.83|3105.05|3097.35|3103.53|3095.83|21
1650395050000|2022-04-19 19:04:10|3104.33|3096.63|3104.5|3096.8|3104.53|3096.83|3103.58|3095.88|31
1650395060000|2022-04-19 19:04:20|3104.82|3097.12|3105|3097.3|3105.11|3097.41|3104.62|3096.92|30
1650395070000|2022-04-19 19:04:30|3105.01|3097.31|3104.79|3097.09|3105.11|3097.41|3104.79|3097.09|25
1650395080000|2022-04-19 19:04:40|3104.87|3097.17|3104.86|3097.16|3105.11|3097.41|3104.75|3097.05|29
1650395090000|2022-04-19 19:04:50|3104.84|3097.14|3104.87|3097.17|3105|3097.3|3104.77|3097.07|22
1650395100000|2022-04-19 19:05:00|3104.91|3097.21|3105|3097.3|3105|3097.3|3104.61|3096.91|25
1650395110000|2022-04-19 19:05:10|3104.83|3097.13|3105.47|3097.77|3105.47|3097.77|3104.75|3097.05|21
1650395120000|2022-04-19 19:05:20|3105.32|3097.62|3105.2|3097.5|3105.32|3097.62|3105.11|3097.41|27
1650395130000|2022-04-19 19:05:30|3105.24|3097.54|3105.43|3097.73|3105.51|3097.81|3105.08|3097.38|32
1650395140000|2022-04-19 19:05:40|3105.34|3097.64|3104.55|3096.85|3105.45|3097.75|3104.47|3096.77|26
1650395150000|2022-04-19 19:05:50|3104.48|3096.78|3104.75|3097.05|3104.96|3097.26|3104.48|3096.78|32
1650395160000|2022-04-19 19:06:00|3104.68|3096.98|3102.59|3094.89|3105.72|3098.02|3102.32|3094.62|35
1650395170000|2022-04-19 19:06:10|3102.6|3094.9|3102.22|3094.52|3102.93|3095.23|3101.79|3094.09|32
1650395180000|2022-04-19 19:06:20|3102.93|3095.23|3101.32|3093.62|3102.93|3095.23|3101.32|3093.62|34
1650395190000|2022-04-19 19:06:30|3101.36|3093.66|3101.97|3094.27|3102.13|3094.43|3101.36|3093.66|30
1650395200000|2022-04-19 19:06:40|3101.91|3094.21|3102.01|3094.31|3102.18|3094.48|3101.41|3093.71|39
1650395210000|2022-04-19 19:06:50|3101.67|3093.97|3102.95|3095.25|3103.04|3095.34|3101.67|3093.97|37
1650395220000|2022-04-19 19:07:00|3102.76|3095.06|3102.77|3095.07|3102.96|3095.26|3102.58|3094.88|32
1650395230000|2022-04-19 19:07:10|3102.81|3095.11|3103|3095.3|3103|3095.3|3102.48|3094.78|28
1650395240000|2022-04-19 19:07:20|3102.85|3095.15|3102.88|3095.18|3103|3095.3|3102.51|3094.81|19
1650395250000|2022-04-19 19:07:30|3102.76|3095.06|3102.59|3094.89|3103|3095.3|3102.54|3094.84|21
1650395260000|2022-04-19 19:07:40|3102.62|3094.92|3102.79|3095.09|3102.87|3095.17|3102.61|3094.91|14
1650395270000|2022-04-19 19:07:50|3102.87|3095.17|3103.07|3095.37|3103.15|3095.45|3102.69|3094.99|26
1650395280000|2022-04-19 19:08:00|3103.43|3095.73|3103.92|3096.22|3104.01|3096.31|3103.36|3095.66|33
1650395290000|2022-04-19 19:08:10|3103.77|3096.07|3104.64|3096.94|3104.77|3097.07|3103.7|3096|39
1650395300000|2022-04-19 19:08:20|3104.43|3096.73|3106.31|3098.61|3106.62|3098.92|3104.43|3096.73|37
1650395310000|2022-04-19 19:08:30|3106.63|3098.93|3107.98|3100.28|3107.98|3100.28|3106.05|3098.35|35
1650395320000|2022-04-19 19:08:40|3107.36|3099.66|3109.4|3101.7|3110.24|3102.54|3107.09|3099.39|36
1650395330000|2022-04-19 19:08:50|3109.73|3102.03|3109.1|3101.4|3109.77|3102.07|3108.66|3100.96|34
1650395340000|2022-04-19 19:09:00|3108.84|3101.14|3109.29|3101.59|3109.6|3101.9|3108.84|3101.14|37
1650395350000|2022-04-19 19:09:10|3110.14|3102.44|3110.02|3102.32|3110.15|3102.45|3109.43|3101.73|31
1650395360000|2022-04-19 19:09:20|3109.95|3102.25|3108.86|3101.16|3110.04|3102.34|3108.69|3100.99|30
1650395370000|2022-04-19 19:09:30|3108.83|3101.13|3109.3|3101.6|3109.47|3101.77|3108.78|3101.08|34
1650395380000|2022-04-19 19:09:40|3109.32|3101.62|3109.6|3101.9|3109.7|3102|3109.3|3101.6|22
1650395390000|2022-04-19 19:09:50|3109.5|3101.8|3109.47|3101.77|3109.53|3101.83|3109.36|3101.66|25
1650395400000|2022-04-19 19:10:00|3109.49|3101.79|3108.72|3101.02|3109.5|3101.8|3108.72|3101.02|27
1650395410000|2022-04-19 19:10:10|3108.94|3101.24|3109.02|3101.32|3109.02|3101.32|3108.59|3100.89|28
1650395420000|2022-04-19 19:10:20|3109.04|3101.34|3109.01|3101.31|3109.55|3101.85|3108.79|3101.09|39
1650395430000|2022-04-19 19:10:30|3108.88|3101.18|3108.73|3101.03|3108.89|3101.19|3108.6|3100.9|37
1650395440000|2022-04-19 19:10:40|3108.71|3101.01|3109.14|3101.44|3109.14|3101.44|3108.61|3100.91|33
1650395450000|2022-04-19 19:10:50|3109.13|3101.43|3109.26|3101.56|3109.27|3101.57|3109.02|3101.32|37
1650395460000|2022-04-19 19:11:00|3109.27|3101.57|3108.92|3101.22|3109.38|3101.68|3108.92|3101.22|20
1650395470000|2022-04-19 19:11:10|3108.89|3101.19|3108.74|3101.04|3108.95|3101.25|3108.74|3101.04|26
1650395480000|2022-04-19 19:11:20|3108.75|3101.05|3111.25|3103.55|3111.49|3103.79|3108.75|3101.05|32
1650395490000|2022-04-19 19:11:30|3111.64|3103.94|3111.3|3103.6|3111.81|3104.11|3110.96|3103.26|29
1650395500000|2022-04-19 19:11:40|3111.34|3103.64|3112.12|3104.42|3112.78|3105.08|3111.34|3103.64|34
1650395510000|2022-04-19 19:11:50|3111.87|3104.17|3111.79|3104.09|3112.68|3104.98|3111.68|3103.98|36
1650395520000|2022-04-19 19:12:00|3111.71|3104.01|3111.68|3103.98|3111.9|3104.2|3111.33|3103.63|22
1650395530000|2022-04-19 19:12:10|3111.9|3104.2|3112.16|3104.46|3112.6|3104.9|3111.68|3103.98|31
1650395540000|2022-04-19 19:12:20|3111.91|3104.21|3112.09|3104.39|3112.53|3104.83|3111.5|3103.8|35
1650395550000|2022-04-19 19:12:30|3112.1|3104.4|3113.2|3105.5|3113.67|3105.97|3112.1|3104.4|34
1650395560000|2022-04-19 19:12:40|3113.21|3105.51|3113.31|3105.61|3113.41|3105.71|3113.16|3105.46|32
1650395570000|2022-04-19 19:12:50|3113.28|3105.58|3114.07|3106.37|3115.14|3107.44|3113.23|3105.53|37
1650395580000|2022-04-19 19:13:00|3113.99|3106.29|3114.89|3107.19|3115.64|3107.94|3113.99|3106.29|37
1650395590000|2022-04-19 19:13:10|3115.37|3107.67|3115.71|3108.01|3115.71|3108.01|3115|3107.3|31
1650395600000|2022-04-19 19:13:20|3115.72|3108.02|3114.87|3107.17|3115.72|3108.02|3114.87|3107.17|33
1650395610000|2022-04-19 19:13:30|3114.92|3107.22|3115.41|3107.71|3115.5|3107.8|3114.83|3107.13|32
1650395620000|2022-04-19 19:13:40|3115.4|3107.7|3115.59|3107.89|3115.82|3108.12|3114.59|3106.89|33
1650395630000|2022-04-19 19:13:50|3115.65|3107.95|3115.33|3107.63|3115.77|3108.07|3115.16|3107.46|25
1650395640000|2022-04-19 19:14:00|3115.32|3107.62|3115.23|3107.53|3115.41|3107.71|3115.08|3107.38|30
1650395650000|2022-04-19 19:14:10|3115.1|3107.4|3114.74|3107.04|3115.23|3107.53|3113.84|3106.14|30
1650395660000|2022-04-19 19:14:20|3114.58|3106.88|3114.13|3106.43|3114.95|3107.25|3114.13|3106.43|24
1650395670000|2022-04-19 19:14:30|3114.82|3107.12|3114.54|3106.84|3114.88|3107.18|3113.67|3105.97|33
1650395680000|2022-04-19 19:14:40|3114.53|3106.83|3114.43|3106.73|3114.6|3106.9|3114.07|3106.37|28
1650395690000|2022-04-19 19:14:50|3114.44|3106.74|3113.88|3106.18|3114.92|3107.22|3113.83|3106.13|27
1650395700000|2022-04-19 19:15:00|3113.91|3106.21|3113.58|3105.88|3114.95|3107.25|3113.44|3105.74|38
1650395710000|2022-04-19 19:15:10|3113.53|3105.83|3113.82|3106.12|3114.42|3106.72|3113.2|3105.5|35
1650395720000|2022-04-19 19:15:20|3113.81|3106.11|3114.02|3106.32|3114.12|3106.42|3113.72|3106.02|24
1650395730000|2022-04-19 19:15:30|3114.06|3106.36|3114.92|3107.22|3114.92|3107.22|3113.82|3106.12|29
1650395740000|2022-04-19 19:15:40|3114.72|3107.02|3114.6|3106.9|3114.75|3107.05|3114.26|3106.56|26
1650395750000|2022-04-19 19:15:50|3114.58|3106.88|3114.55|3106.85|3114.86|3107.16|3113.85|3106.15|37
1650395760000|2022-04-19 19:16:00|3114.59|3106.89|3114.79|3107.09|3114.79|3107.09|3113.91|3106.21|34
1650395770000|2022-04-19 19:16:10|3114.46|3106.76|3116.05|3108.35|3116.31|3108.61|3114.46|3106.76|35
1650395780000|2022-04-19 19:16:20|3115.96|3108.26|3116.09|3108.39|3116.3|3108.6|3115.89|3108.19|31
1650395790000|2022-04-19 19:16:30|3116.07|3108.37|3116.31|3108.61|3116.31|3108.61|3116|3108.3|31
1650395800000|2022-04-19 19:16:40|3116.29|3108.59|3117.58|3109.88|3117.77|3110.07|3116.29|3108.59|34
1650395810000|2022-04-19 19:16:50|3117.59|3109.89|3119.23|3111.53|3119.23|3111.53|3117.54|3109.84|36
1650395820000|2022-04-19 19:17:00|3119.16|3111.46|3118.54|3110.84|3119.38|3111.68|3118.54|3110.84|30
1650395830000|2022-04-19 19:17:10|3118.44|3110.74|3118.46|3110.76|3118.59|3110.89|3118.35|3110.65|25
1650395840000|2022-04-19 19:17:20|3118.48|3110.78|3119.28|3111.58|3119.7|3112|3118.4|3110.7|27
1650395850000|2022-04-19 19:17:30|3119.16|3111.46|3119.1|3111.4|3119.52|3111.82|3119.1|3111.4|28
1650395860000|2022-04-19 19:17:40|3119.11|3111.41|3119.12|3111.42|3119.25|3111.55|3119.08|3111.38|18
1650395870000|2022-04-19 19:17:50|3119.1|3111.4|3119.13|3111.43|3119.13|3111.43|3118.99|3111.29|22
1650395880000|2022-04-19 19:18:00|3119.33|3111.63|3119.18|3111.48|3119.45|3111.75|3119.13|3111.43|29
1650395890000|2022-04-19 19:18:10|3119.4|3111.7|3119.04|3111.34|3119.73|3112.03|3118.94|3111.24|35
1650395900000|2022-04-19 19:18:20|3119.15|3111.45|3119.04|3111.34|3119.21|3111.51|3118.92|3111.22|29
1650395910000|2022-04-19 19:18:30|3119.09|3111.39|3119.22|3111.52|3119.38|3111.68|3118.94|3111.24|33
1650395920000|2022-04-19 19:18:40|3118.87|3111.17|3118.55|3110.85|3119.22|3111.52|3118.55|3110.85|35
1650395930000|2022-04-19 19:18:50|3119.22|3111.52|3118.1|3110.4|3119.22|3111.52|3117.76|3110.06|34
1650395940000|2022-04-19 19:19:00|3117.95|3110.25|3117.5|3109.8|3117.99|3110.29|3117.2|3109.5|25
1650395950000|2022-04-19 19:19:10|3117.32|3109.62|3117.1|3109.4|3117.57|3109.87|3117.1|3109.4|35
1650395960000|2022-04-19 19:19:20|3116.81|3109.11|3116.94|3109.24|3117.06|3109.36|3116.2|3108.5|27
1650395970000|2022-04-19 19:19:30|3116.93|3109.23|3115.91|3108.21|3117.29|3109.59|3115.9|3108.2|24
1650395980000|2022-04-19 19:19:40|3115.93|3108.23|3115.94|3108.24|3116.05|3108.35|3115.85|3108.15|36
1650395990000|2022-04-19 19:19:50|3115.92|3108.22|3115.94|3108.24|3116.07|3108.37|3115.89|3108.19|35
1650396000000|2022-04-19 19:20:00|3115.95|3108.25|3116.43|3108.73|3117.18|3109.48|3115.95|3108.25|33
1650396010000|2022-04-19 19:20:10|3116.38|3108.68|3117.07|3109.37|3117.28|3109.58|3116.27|3108.57|34
1650396020000|2022-04-19 19:20:20|3116.93|3109.23|3117.15|3109.45|3117.25|3109.55|3116.74|3109.04|38
1650396030000|2022-04-19 19:20:30|3116.94|3109.24|3116.56|3108.86|3117.01|3109.31|3116.56|3108.86|35
1650396040000|2022-04-19 19:20:40|3116.43|3108.73|3117.68|3109.98|3118.83|3111.13|3116.41|3108.71|37
1650396050000|2022-04-19 19:20:50|3117.7|3110|3116.36|3108.66|3117.7|3110|3116.36|3108.66|35
1650396060000|2022-04-19 19:21:00|3116.34|3108.64|3116.64|3108.94|3116.91|3109.21|3116.33|3108.63|28
1650396070000|2022-04-19 19:21:10|3117.15|3109.45|3117.5|3109.8|3117.7|3110|3117.15|3109.45|35
1650396080000|2022-04-19 19:21:20|3117.49|3109.79|3117.75|3110.05|3117.89|3110.19|3117.38|3109.68|34
1650396090000|2022-04-19 19:21:30|3117.78|3110.08|3118.71|3111.01|3118.78|3111.08|3117.73|3110.03|35
1650396100000|2022-04-19 19:21:40|3118.84|3111.14|3118.94|3111.24|3119.11|3111.41|3118.81|3111.11|30
1650396110000|2022-04-19 19:21:50|3118.93|3111.23|3119.15|3111.45|3119.23|3111.53|3118.89|3111.19|32
1650396120000|2022-04-19 19:22:00|3119.22|3111.52|3119.08|3111.38|3119.22|3111.52|3118.93|3111.23|34
1650396130000|2022-04-19 19:22:10|3119.11|3111.41|3119.72|3112.02|3119.8|3112.1|3119.11|3111.41|24
1650396140000|2022-04-19 19:22:20|3119.79|3112.09|3120.07|3112.37|3120.26|3112.56|3119.7|3112|33
1650396150000|2022-04-19 19:22:30|3120.2|3112.5|3120.36|3112.66|3120.4|3112.7|3120.17|3112.47|28
1650396160000|2022-04-19 19:22:40|3120.33|3112.63|3120.45|3112.75|3120.51|3112.81|3120.26|3112.56|32
1650396170000|2022-04-19 19:22:50|3120.44|3112.74|3121.44|3113.74|3121.54|3113.84|3120.44|3112.74|37
1650396180000|2022-04-19 19:23:00|3121.46|3113.76|3120.89|3113.19|3121.58|3113.88|3120.89|3113.19|30
1650396190000|2022-04-19 19:23:10|3120.88|3113.18|3121.42|3113.72|3121.58|3113.88|3120.84|3113.14|38
1650396200000|2022-04-19 19:23:20|3121.43|3113.73|3121.19|3113.49|3121.88|3114.18|3121.19|3113.49|27
1650396210000|2022-04-19 19:23:30|3121.08|3113.38|3121.45|3113.75|3121.51|3113.81|3120.98|3113.28|24
1650396220000|2022-04-19 19:23:40|3121.43|3113.73|3121.28|3113.58|3121.51|3113.81|3121.18|3113.48|31
1650396230000|2022-04-19 19:23:50|3121.34|3113.64|3122.3|3114.6|3122.32|3114.62|3121.14|3113.44|29
1650396240000|2022-04-19 19:24:00|3122.26|3114.56|3122.46|3114.76|3122.48|3114.78|3121.92|3114.22|30
1650396250000|2022-04-19 19:24:10|3122.48|3114.78|3122.46|3114.76|3122.7|3115|3122.38|3114.68|27
1650396260000|2022-04-19 19:24:20|3122.47|3114.77|3123.97|3116.27|3124.02|3116.32|3122.47|3114.77|34
1650396270000|2022-04-19 19:24:30|3123.76|3116.06|3123.94|3116.24|3124.13|3116.43|3123.73|3116.03|35
1650396280000|2022-04-19 19:24:40|3124.14|3116.44|3124.09|3116.39|3124.29|3116.59|3123.64|3115.94|33
1650396290000|2022-04-19 19:24:50|3123.88|3116.18|3123.13|3115.43|3123.98|3116.28|3123.13|3115.43|38
1650396300000|2022-04-19 19:25:00|3123.01|3115.31|3121.75|3114.05|3123.22|3115.52|3121.6|3113.9|32
1650396310000|2022-04-19 19:25:10|3121.91|3114.21|3121.01|3113.31|3121.91|3114.21|3121.01|3113.31|35
1650396320000|2022-04-19 19:25:20|3121.03|3113.33|3120.67|3112.97|3121.31|3113.61|3120.41|3112.71|36
1650396330000|2022-04-19 19:25:30|3120.5|3112.8|3120.56|3112.86|3120.83|3113.13|3120.39|3112.69|34
1650396340000|2022-04-19 19:25:40|3120.54|3112.84|3121.04|3113.34|3121.08|3113.38|3120.54|3112.84|32
1650396350000|2022-04-19 19:25:50|3121.02|3113.32|3121.3|3113.6|3121.68|3113.98|3120.9|3113.2|33
1650396360000|2022-04-19 19:26:00|3121.32|3113.62|3120.79|3113.09|3121.34|3113.64|3120.41|3112.71|29
1650396370000|2022-04-19 19:26:10|3120.51|3112.81|3120.41|3112.71|3120.54|3112.84|3119.97|3112.27|32
1650396380000|2022-04-19 19:26:20|3120.4|3112.7|3120.59|3112.89|3120.59|3112.89|3120.28|3112.58|19
1650396390000|2022-04-19 19:26:30|3120.58|3112.88|3118.61|3110.91|3120.59|3112.89|3118.61|3110.91|30
1650396400000|2022-04-19 19:26:40|3118.59|3110.89|3118.35|3110.65|3118.67|3110.97|3117.81|3110.11|37
1650396410000|2022-04-19 19:26:50|3118.43|3110.73|3118.03|3110.33|3118.65|3110.95|3118.03|3110.33|32
1650396420000|2022-04-19 19:27:00|3118.07|3110.37|3117.9|3110.2|3118.65|3110.95|3117.89|3110.19|33
1650396430000|2022-04-19 19:27:10|3117.91|3110.21|3117.57|3109.87|3117.91|3110.21|3117.37|3109.67|31
1650396440000|2022-04-19 19:27:20|3117.55|3109.85|3115.45|3107.75|3117.58|3109.88|3115.45|3107.75|34
1650396450000|2022-04-19 19:27:30|3115.54|3107.84|3116.11|3108.41|3116.11|3108.41|3115.12|3107.42|32
1650396460000|2022-04-19 19:27:40|3116.2|3108.5|3116.37|3108.67|3116.56|3108.86|3116.15|3108.45|23
1650396470000|2022-04-19 19:27:50|3116.36|3108.66|3116.92|3109.22|3116.92|3109.22|3116.31|3108.61|16
1650396480000|2022-04-19 19:28:00|3116.96|3109.26|3116.99|3109.29|3117.12|3109.42|3116.82|3109.12|24
1650396490000|2022-04-19 19:28:10|3117.08|3109.38|3117|3109.3|3117.34|3109.64|3117|3109.3|23
1650396500000|2022-04-19 19:28:20|3117.01|3109.31|3116.86|3109.16|3117.11|3109.41|3116.77|3109.07|34
1650396510000|2022-04-19 19:28:30|3116.96|3109.26|3117.31|3109.61|3117.31|3109.61|3116.96|3109.26|10
1650396520000|2022-04-19 19:28:40|3117.3|3109.6|3118.65|3110.95|3118.65|3110.95|3117.3|3109.6|31
1650396530000|2022-04-19 19:28:50|3118.71|3111.01|3119.46|3111.76|3120.07|3112.37|3118.55|3110.85|38
1650396540000|2022-04-19 19:29:00|3119.33|3111.63|3119.09|3111.39|3119.47|3111.77|3118.66|3110.96|31
1650396550000|2022-04-19 19:29:10|3119.11|3111.41|3118.24|3110.54|3119.35|3111.65|3118.24|3110.54|26
1650396560000|2022-04-19 19:29:20|3118.54|3110.84|3118.06|3110.36|3118.55|3110.85|3117.84|3110.14|35
1650396570000|2022-04-19 19:29:30|3118.04|3110.34|3118.65|3110.95|3118.74|3111.04|3117.98|3110.28|30
1650396580000|2022-04-19 19:29:40|3118.68|3110.98|3117.98|3110.28|3118.7|3111|3117.97|3110.27|26
1650396590000|2022-04-19 19:29:50|3117.96|3110.26|3116.79|3109.09|3118.62|3110.92|3116.66|3108.96|32
1650396600000|2022-04-19 19:30:00|3116.99|3109.29|3116.97|3109.27|3116.99|3109.29|3116.43|3108.73|28
1650396610000|2022-04-19 19:30:10|3116.98|3109.28|3116.48|3108.78|3117.27|3109.57|3116.17|3108.47|25
1650396620000|2022-04-19 19:30:20|3116.5|3108.8|3115.69|3107.99|3116.81|3109.11|3115.38|3107.68|34
1650396630000|2022-04-19 19:30:30|3115.66|3107.96|3115.77|3108.07|3117.25|3109.55|3115.45|3107.75|35
1650396640000|2022-04-19 19:30:40|3115.78|3108.08|3116.28|3108.58|3116.37|3108.67|3115.78|3108.08|28
1650396650000|2022-04-19 19:30:50|3116.26|3108.56|3117.21|3109.51|3117.23|3109.53|3116.26|3108.56|26
1650396660000|2022-04-19 19:31:00|3117.16|3109.46|3117.51|3109.81|3117.51|3109.81|3117.13|3109.43|18
1650396670000|2022-04-19 19:31:10|3117.62|3109.92|3118.06|3110.36|3118.08|3110.38|3117.5|3109.8|28
1650396680000|2022-04-19 19:31:20|3118.07|3110.37|3118.34|3110.64|3118.38|3110.68|3117.97|3110.27|23
1650396690000|2022-04-19 19:31:30|3118.32|3110.62|3118.27|3110.57|3118.32|3110.62|3118.25|3110.55|11
1650396700000|2022-04-19 19:31:40|3118.31|3110.61|3118.3|3110.6|3118.93|3111.23|3118.23|3110.53|24
1650396710000|2022-04-19 19:31:50|3118.41|3110.71|3116.88|3109.18|3118.41|3110.71|3116.82|3109.12|33
1650396720000|2022-04-19 19:32:00|3116.94|3109.24|3116.67|3108.97|3117|3109.3|3116.57|3108.87|21
1650396730000|2022-04-19 19:32:10|3116.68|3108.98|3117.1|3109.4|3117.3|3109.6|3116.68|3108.98|30
1650396740000|2022-04-19 19:32:20|3117.08|3109.38|3118.01|3110.31|3118.01|3110.31|3117.06|3109.36|22
1650396750000|2022-04-19 19:32:30|3118.15|3110.45|3118.6|3110.9|3118.63|3110.93|3117.89|3110.19|35
1650396760000|2022-04-19 19:32:40|3118.62|3110.92|3118.61|3110.91|3119.34|3111.64|3118.52|3110.82|29
1650396770000|2022-04-19 19:32:50|3118.56|3110.86|3118.35|3110.65|3118.66|3110.96|3117.55|3109.85|36
1650396780000|2022-04-19 19:33:00|3118.36|3110.66|3118.1|3110.4|3119.13|3111.43|3117.64|3109.94|36
1650396790000|2022-04-19 19:33:10|3118.09|3110.39|3118.67|3110.97|3118.88|3111.18|3117.68|3109.98|24
1650396800000|2022-04-19 19:33:20|3118.59|3110.89|3117.64|3109.94|3118.59|3110.89|3117.56|3109.86|24
1650396810000|2022-04-19 19:33:30|3117.73|3110.03|3117.09|3109.39|3117.73|3110.03|3116.69|3108.99|28
1650396820000|2022-04-19 19:33:40|3117.2|3109.5|3117.98|3110.28|3118.59|3110.89|3117.2|3109.5|34
1650396830000|2022-04-19 19:33:50|3118.03|3110.33|3117.62|3109.92|3118.19|3110.49|3117.62|3109.92|29
1650396840000|2022-04-19 19:34:00|3117.61|3109.91|3116.64|3108.94|3117.62|3109.92|3116.17|3108.47|33
1650396850000|2022-04-19 19:34:10|3116.54|3108.84|3116.69|3108.99|3117.28|3109.58|3116.04|3108.34|36
1650396860000|2022-04-19 19:34:20|3116.06|3108.36|3115.91|3108.21|3116.53|3108.83|3115.49|3107.79|35
1650396870000|2022-04-19 19:34:30|3116.05|3108.35|3116.24|3108.54|3116.98|3109.28|3116.03|3108.33|19
1650396880000|2022-04-19 19:34:40|3116.35|3108.65|3117.14|3109.44|3117.47|3109.77|3116.19|3108.49|35
1650396890000|2022-04-19 19:34:50|3117.05|3109.35|3117.03|3109.33|3117.73|3110.03|3116.78|3109.08|35
1650396900000|2022-04-19 19:35:00|3117.12|3109.42|3115.9|3108.2|3117.12|3109.42|3115.67|3107.97|30
1650396910000|2022-04-19 19:35:10|3115.86|3108.16|3115.33|3107.63|3116.98|3109.28|3114.97|3107.27|37
1650396920000|2022-04-19 19:35:20|3115.31|3107.61|3115.95|3108.25|3116.82|3109.12|3115.31|3107.61|33
1650396930000|2022-04-19 19:35:30|3116.01|3108.31|3115.9|3108.2|3116.82|3109.12|3115.53|3107.83|34
1650396940000|2022-04-19 19:35:40|3115.93|3108.23|3116.24|3108.54|3116.82|3109.12|3115.74|3108.04|28
1650396950000|2022-04-19 19:35:50|3116.43|3108.73|3116.06|3108.36|3116.5|3108.8|3115.83|3108.13|22
1650396960000|2022-04-19 19:36:00|3116.05|3108.35|3115.49|3107.79|3116.05|3108.35|3115.1|3107.4|22
1650396970000|2022-04-19 19:36:10|3115.5|3107.8|3116|3108.3|3116.22|3108.52|3115.5|3107.8|28
1650396980000|2022-04-19 19:36:20|3115.97|3108.27|3116.25|3108.55|3116.25|3108.55|3115.93|3108.23|21
1650396990000|2022-04-19 19:36:30|3116.26|3108.56|3115.89|3108.19|3116.5|3108.8|3115.89|3108.19|27
1650397000000|2022-04-19 19:36:40|3115.81|3108.11|3115.88|3108.18|3115.97|3108.27|3115.49|3107.79|29
1650397010000|2022-04-19 19:36:50|3115.85|3108.15|3116.04|3108.34|3116.32|3108.62|3115.85|3108.15|25
1650397020000|2022-04-19 19:37:00|3115.93|3108.23|3116.6|3108.9|3116.6|3108.9|3115.86|3108.16|33
1650397030000|2022-04-19 19:37:10|3116.62|3108.92|3116.52|3108.82|3116.75|3109.05|3116.33|3108.63|30
1650397040000|2022-04-19 19:37:20|3116.53|3108.83|3116.13|3108.43|3116.68|3108.98|3116.11|3108.41|33
1650397050000|2022-04-19 19:37:30|3116.11|3108.41|3115.93|3108.23|3116.32|3108.62|3115.63|3107.93|29
1650397060000|2022-04-19 19:37:40|3115.74|3108.04|3116.25|3108.55|3116.38|3108.68|3115.74|3108.04|30
1650397070000|2022-04-19 19:37:50|3116.26|3108.56|3116.36|3108.66|3116.69|3108.99|3116.04|3108.34|29
1650397080000|2022-04-19 19:38:00|3116.8|3109.1|3117.19|3109.49|3117.5|3109.8|3116.34|3108.64|27
1650397090000|2022-04-19 19:38:10|3117.2|3109.5|3118.22|3110.52|3118.22|3110.52|3117.18|3109.48|26
1650397100000|2022-04-19 19:38:20|3118.73|3111.03|3117.74|3110.04|3118.73|3111.03|3117.52|3109.82|30
1650397110000|2022-04-19 19:38:30|3117.75|3110.05|3118.19|3110.49|3118.19|3110.49|3117.66|3109.96|29
1650397120000|2022-04-19 19:38:40|3118.01|3110.31|3117.85|3110.15|3118.19|3110.49|3117.85|3110.15|28
1650397130000|2022-04-19 19:38:50|3117.84|3110.14|3117.93|3110.23|3118.12|3110.42|3117.84|3110.14|17
1650397140000|2022-04-19 19:39:00|3117.89|3110.19|3117.94|3110.24|3118.51|3110.81|3117.55|3109.85|28
1650397150000|2022-04-19 19:39:10|3118.48|3110.78|3118.54|3110.84|3118.85|3111.15|3117.8|3110.1|33
1650397160000|2022-04-19 19:39:20|3118.55|3110.85|3118.55|3110.85|3118.99|3111.29|3118.34|3110.64|33
1650397170000|2022-04-19 19:39:30|3118.67|3110.97|3119.52|3111.82|3119.65|3111.95|3118.67|3110.97|27
1650397180000|2022-04-19 19:39:40|3119.63|3111.93|3119.84|3112.14|3119.84|3112.14|3119.28|3111.58|34
1650397190000|2022-04-19 19:39:50|3119.85|3112.15|3119.55|3111.85|3119.89|3112.19|3119.52|3111.82|33
1650397200000|2022-04-19 19:40:00|3119.54|3111.84|3117.07|3109.37|3119.54|3111.84|3117.07|3109.37|39
1650397210000|2022-04-19 19:40:10|3116.83|3109.13|3116.54|3108.84|3116.83|3109.13|3116.42|3108.72|33
1650397220000|2022-04-19 19:40:20|3116.53|3108.83|3116.94|3109.24|3116.94|3109.24|3116.43|3108.73|30
1650397230000|2022-04-19 19:40:30|3116.97|3109.27|3116.77|3109.07|3117.07|3109.37|3116.69|3108.99|25
1650397240000|2022-04-19 19:40:40|3116.74|3109.04|3115.52|3107.82|3116.79|3109.09|3115.44|3107.74|35
1650397250000|2022-04-19 19:40:50|3115.5|3107.8|3115.56|3107.86|3115.95|3108.25|3114.03|3106.33|37
1650397260000|2022-04-19 19:41:00|3115.54|3107.84|3115.67|3107.97|3116.04|3108.34|3115.15|3107.45|29
1650397270000|2022-04-19 19:41:10|3115.7|3108|3116.91|3109.21|3117.14|3109.44|3115.69|3107.99|37
1650397280000|2022-04-19 19:41:20|3117.1|3109.4|3116.1|3108.4|3117.31|3109.61|3116.1|3108.4|33
1650397290000|2022-04-19 19:41:30|3116.11|3108.41|3116.57|3108.87|3116.74|3109.04|3115.85|3108.15|34
1650397300000|2022-04-19 19:41:40|3116.56|3108.86|3116.99|3109.29|3117.03|3109.33|3116.38|3108.68|28
1650397310000|2022-04-19 19:41:50|3116.97|3109.27|3117.22|3109.52|3117.23|3109.53|3116.14|3108.44|30
1650397320000|2022-04-19 19:42:00|3117.23|3109.53|3117.21|3109.51|3117.31|3109.61|3117.03|3109.33|17
1650397330000|2022-04-19 19:42:10|3117.22|3109.52|3116.05|3108.35|3117.22|3109.52|3115.85|3108.15|35
1650397340000|2022-04-19 19:42:20|3116.06|3108.36|3116.7|3109|3117.13|3109.43|3115.95|3108.25|35
1650397350000|2022-04-19 19:42:30|3116.89|3109.19|3116.33|3108.63|3116.89|3109.19|3116.19|3108.49|28
1650397360000|2022-04-19 19:42:40|3116.48|3108.78|3116.57|3108.87|3116.69|3108.99|3116.39|3108.69|32
1650397370000|2022-04-19 19:42:50|3116.56|3108.86|3116.43|3108.73|3116.68|3108.98|3116.29|3108.59|36
1650397380000|2022-04-19 19:43:00|3116.44|3108.74|3116.64|3108.94|3116.73|3109.03|3116.41|3108.71|34
1650397390000|2022-04-19 19:43:10|3116.6|3108.9|3115.39|3107.69|3116.62|3108.92|3114.85|3107.15|34
1650397400000|2022-04-19 19:43:20|3115.36|3107.66|3112.23|3104.53|3115.59|3107.89|3112.23|3104.53|31
1650397410000|2022-04-19 19:43:30|3112.16|3104.46|3111.88|3104.18|3112.19|3104.49|3111.8|3104.1|29
1650397420000|2022-04-19 19:43:40|3111.94|3104.24|3111.94|3104.24|3112.07|3104.37|3111.63|3103.93|15
1650397430000|2022-04-19 19:43:50|3111.59|3103.89|3111.45|3103.75|3111.59|3103.89|3110.7|3103|32
1650397440000|2022-04-19 19:44:00|3111.46|3103.76|3109.75|3102.05|3111.72|3104.02|3109.6|3101.9|37
1650397450000|2022-04-19 19:44:10|3109.77|3102.07|3110.6|3102.9|3110.6|3102.9|3109.5|3101.8|32
1650397460000|2022-04-19 19:44:20|3110.58|3102.88|3109.52|3101.82|3110.97|3103.27|3109.44|3101.74|33
1650397470000|2022-04-19 19:44:30|3109.6|3101.9|3110.25|3102.55|3110.48|3102.78|3109.57|3101.87|31
1650397480000|2022-04-19 19:44:40|3110.12|3102.42|3110.24|3102.54|3110.31|3102.61|3109.81|3102.11|29
1650397490000|2022-04-19 19:44:50|3110.25|3102.55|3111.74|3104.04|3111.86|3104.16|3110.13|3102.43|26
1650397500000|2022-04-19 19:45:00|3111.63|3103.93|3110.63|3102.93|3111.88|3104.18|3110.36|3102.66|36
1650397510000|2022-04-19 19:45:10|3110.74|3103.04|3110.32|3102.62|3110.99|3103.29|3110.31|3102.61|33
1650397520000|2022-04-19 19:45:20|3110.33|3102.63|3109.63|3101.93|3110.49|3102.79|3108.83|3101.13|37
1650397530000|2022-04-19 19:45:30|3109.62|3101.92|3109.66|3101.96|3110.21|3102.51|3109.62|3101.92|26
1650397540000|2022-04-19 19:45:40|3109.68|3101.98|3109.4|3101.7|3110.2|3102.5|3109.21|3101.51|31
1650397550000|2022-04-19 19:45:50|3109.39|3101.69|3109.32|3101.62|3109.49|3101.79|3109.17|3101.47|30
1650397560000|2022-04-19 19:46:00|3109.22|3101.52|3109.96|3102.26|3110.38|3102.68|3109.22|3101.52|31
1650397570000|2022-04-19 19:46:10|3110.02|3102.32|3109.74|3102.04|3110.21|3102.51|3109.73|3102.03|26
1650397580000|2022-04-19 19:46:20|3109.29|3101.59|3110.35|3102.65|3110.36|3102.66|3109.29|3101.59|27
1650397590000|2022-04-19 19:46:30|3110.33|3102.63|3110.47|3102.77|3110.47|3102.77|3110.24|3102.54|24
1650397600000|2022-04-19 19:46:40|3110.46|3102.76|3110.51|3102.81|3110.98|3103.28|3110.37|3102.67|31
1650397610000|2022-04-19 19:46:50|3110.46|3102.76|3109.79|3102.09|3110.63|3102.93|3109.79|3102.09|30
1650397620000|2022-04-19 19:47:00|3109.78|3102.08|3109.33|3101.63|3109.99|3102.29|3109.15|3101.45|32
1650397630000|2022-04-19 19:47:10|3109.23|3101.53|3109.55|3101.85|3110.12|3102.42|3108.78|3101.08|35
1650397640000|2022-04-19 19:47:20|3109.59|3101.89|3110.18|3102.48|3110.19|3102.49|3109.14|3101.44|30
1650397650000|2022-04-19 19:47:30|3110.07|3102.37|3109.65|3101.95|3110.08|3102.38|3109.6|3101.9|22
1650397660000|2022-04-19 19:47:40|3109.45|3101.75|3109.25|3101.55|3109.45|3101.75|3109.11|3101.41|31
1650397670000|2022-04-19 19:47:50|3109.32|3101.62|3110.16|3102.46|3110.16|3102.46|3109.25|3101.55|25
1650397680000|2022-04-19 19:48:00|3110.34|3102.64|3110.64|3102.94|3111.04|3103.34|3109.78|3102.08|36
1650397690000|2022-04-19 19:48:10|3110.55|3102.85|3113.04|3105.34|3113.33|3105.63|3110.55|3102.85|36
1650397700000|2022-04-19 19:48:20|3112.96|3105.26|3112.58|3104.88|3113.66|3105.96|3112.43|3104.73|33
1650397710000|2022-04-19 19:48:30|3112.55|3104.85|3112.6|3104.9|3113.66|3105.96|3112.55|3104.85|29
1650397720000|2022-04-19 19:48:40|3112.61|3104.91|3112.62|3104.92|3113.49|3105.79|3112.61|3104.91|36
1650397730000|2022-04-19 19:48:50|3112.63|3104.93|3113.25|3105.55|3113.6|3105.9|3112.58|3104.88|35
1650397740000|2022-04-19 19:49:00|3113.24|3105.54|3113.63|3105.93|3113.71|3106.01|3112.92|3105.22|28
1650397750000|2022-04-19 19:49:10|3113.65|3105.95|3113.9|3106.2|3114.26|3106.56|3113.44|3105.74|29
1650397760000|2022-04-19 19:49:20|3114.13|3106.43|3114.18|3106.48|3115.35|3107.65|3113.9|3106.2|36
1650397770000|2022-04-19 19:49:30|3114.09|3106.39|3113.93|3106.23|3114.29|3106.59|3113.89|3106.19|34
1650397780000|2022-04-19 19:49:40|3113.94|3106.24|3112.96|3105.26|3114.3|3106.6|3112.92|3105.22|29
1650397790000|2022-04-19 19:49:50|3112.92|3105.22|3113.11|3105.41|3113.32|3105.62|3112.24|3104.54|38
1650397800000|2022-04-19 19:50:00|3113.22|3105.52|3117.3|3109.6|3117.64|3109.94|3113.07|3105.37|40
1650397810000|2022-04-19 19:50:10|3117.45|3109.75|3117.14|3109.44|3117.69|3109.99|3117.14|3109.44|32
1650397820000|2022-04-19 19:50:20|3117.22|3109.52|3117.37|3109.67|3118.15|3110.45|3117.22|3109.52|37
1650397830000|2022-04-19 19:50:30|3117.46|3109.76|3117.02|3109.32|3117.69|3109.99|3116.49|3108.79|35
1650397840000|2022-04-19 19:50:40|3116.96|3109.26|3116.6|3108.9|3117.18|3109.48|3116.37|3108.67|32
1650397850000|2022-04-19 19:50:50|3116.58|3108.88|3115.63|3107.93|3116.58|3108.88|3115.39|3107.69|29
1650397860000|2022-04-19 19:51:00|3115.65|3107.95|3116.05|3108.35|3116.42|3108.72|3115.24|3107.54|36
1650397870000|2022-04-19 19:51:10|3116.2|3108.5|3118.97|3111.27|3119.02|3111.32|3116.17|3108.47|37
1650397880000|2022-04-19 19:51:20|3118.93|3111.23|3119.72|3112.02|3119.72|3112.02|3118.41|3110.71|31
1650397890000|2022-04-19 19:51:30|3119.73|3112.03|3120.19|3112.49|3120.48|3112.78|3119.66|3111.96|26
1650397900000|2022-04-19 19:51:40|3119.91|3112.21|3120.86|3113.16|3120.86|3113.16|3119.91|3112.21|28
1650397910000|2022-04-19 19:51:50|3120.7|3113|3120.89|3113.19|3121.23|3113.53|3120.57|3112.87|39
1650397920000|2022-04-19 19:52:00|3120.88|3113.18|3120.68|3112.98|3121.13|3113.43|3120.5|3112.8|31
1650397930000|2022-04-19 19:52:10|3120.67|3112.97|3120.73|3113.03|3120.82|3113.12|3119.92|3112.22|26
1650397940000|2022-04-19 19:52:20|3120.75|3113.05|3120.28|3112.58|3120.78|3113.08|3120.01|3112.31|28
1650397950000|2022-04-19 19:52:30|3120.35|3112.65|3120.38|3112.68|3120.52|3112.82|3120.32|3112.62|21
1650397960000|2022-04-19 19:52:40|3120.37|3112.67|3119.87|3112.17|3120.37|3112.67|3119.73|3112.03|29
1650397970000|2022-04-19 19:52:50|3119.83|3112.13|3119.86|3112.16|3119.89|3112.19|3119.81|3112.11|14
1650397980000|2022-04-19 19:53:00|3119.78|3112.08|3118.87|3111.17|3119.85|3112.15|3118.63|3110.93|26
1650397990000|2022-04-19 19:53:10|3118.95|3111.25|3118.23|3110.53|3119.04|3111.34|3118.01|3110.31|39
1650398000000|2022-04-19 19:53:20|3117.97|3110.27|3117.09|3109.39|3117.98|3110.28|3116.87|3109.17|35
1650398010000|2022-04-19 19:53:30|3116.74|3109.04|3116.44|3108.74|3116.74|3109.04|3115.87|3108.17|36
1650398020000|2022-04-19 19:53:40|3116.47|3108.77|3116.84|3109.14|3117.18|3109.48|3116.35|3108.65|36
1650398030000|2022-04-19 19:53:50|3117.13|3109.43|3117.77|3110.07|3118.6|3110.9|3117.13|3109.43|33
1650398040000|2022-04-19 19:54:00|3117.62|3109.92|3117.52|3109.82|3118.09|3110.39|3117.18|3109.48|31
1650398050000|2022-04-19 19:54:10|3117.44|3109.74|3117.95|3110.25|3117.95|3110.25|3116.91|3109.21|35
1650398060000|2022-04-19 19:54:20|3117.96|3110.26|3117.95|3110.25|3118.02|3110.32|3117.54|3109.84|25
1650398070000|2022-04-19 19:54:30|3117.93|3110.23|3115.44|3107.74|3117.99|3110.29|3115.23|3107.53|36
1650398080000|2022-04-19 19:54:40|3115.39|3107.69|3114.67|3106.97|3115.88|3108.18|3114.61|3106.91|31
1650398090000|2022-04-19 19:54:50|3114.66|3106.96|3114.62|3106.92|3115.31|3107.61|3114.22|3106.52|35
1650398100000|2022-04-19 19:55:00|3114.61|3106.91|3110.72|3103.02|3114.96|3107.26|3110.48|3102.78|38
1650398110000|2022-04-19 19:55:10|3110.62|3102.92|3110.53|3102.83|3110.72|3103.02|3109.89|3102.19|37
1650398120000|2022-04-19 19:55:20|3110.44|3102.74|3110.21|3102.51|3110.47|3102.77|3109.6|3101.9|35
1650398130000|2022-04-19 19:55:30|3110.24|3102.54|3110.32|3102.62|3110.41|3102.71|3109.97|3102.27|31
1650398140000|2022-04-19 19:55:40|3110.43|3102.73|3111.17|3103.47|3111.74|3104.04|3110.43|3102.73|35
1650398150000|2022-04-19 19:55:50|3111.03|3103.33|3110.66|3102.96|3111.47|3103.77|3110.56|3102.86|25
1650398160000|2022-04-19 19:56:00|3110.68|3102.98|3111.56|3103.86|3111.58|3103.88|3109.87|3102.17|37
1650398170000|2022-04-19 19:56:10|3111.55|3103.85|3111.54|3103.84|3111.62|3103.92|3111.04|3103.34|31
1650398180000|2022-04-19 19:56:20|3111.61|3103.91|3112.46|3104.76|3112.81|3105.11|3111.6|3103.9|27
1650398190000|2022-04-19 19:56:30|3112.38|3104.68|3112.39|3104.69|3112.72|3105.02|3111.86|3104.16|38
1650398200000|2022-04-19 19:56:40|3112.37|3104.67|3112.55|3104.85|3112.61|3104.91|3111.88|3104.18|24
1650398210000|2022-04-19 19:56:50|3112.61|3104.91|3112.78|3105.08|3113.19|3105.49|3111.7|3104|27
1650398220000|2022-04-19 19:57:00|3112.82|3105.12|3112.16|3104.46|3113.25|3105.55|3112|3104.3|33
1650398230000|2022-04-19 19:57:10|3112.08|3104.38|3112.41|3104.71|3113.4|3105.7|3112.08|3104.38|33
1650398240000|2022-04-19 19:57:20|3112.81|3105.11|3111.81|3104.11|3113.08|3105.38|3111.81|3104.11|36
1650398250000|2022-04-19 19:57:30|3111.85|3104.15|3111.56|3103.86|3111.99|3104.29|3111.45|3103.75|34
1650398260000|2022-04-19 19:57:40|3111.65|3103.95|3111.21|3103.51|3111.83|3104.13|3111.16|3103.46|27
1650398270000|2022-04-19 19:57:50|3111.18|3103.48|3113.21|3105.51|3113.53|3105.83|3111|3103.3|28
1650398280000|2022-04-19 19:58:00|3112.63|3104.93|3112.46|3104.76|3112.95|3105.25|3111.45|3103.75|34
1650398290000|2022-04-19 19:58:10|3112.4|3104.7|3113.44|3105.74|3113.74|3106.04|3112.4|3104.7|29
1650398300000|2022-04-19 19:58:20|3113.39|3105.69|3113.71|3106.01|3113.71|3106.01|3112.41|3104.71|36
1650398310000|2022-04-19 19:58:30|3113.7|3106|3113.77|3106.07|3113.91|3106.21|3112.85|3105.15|24
1650398320000|2022-04-19 19:58:40|3113.92|3106.22|3113.78|3106.08|3115.07|3107.37|3113.21|3105.51|24
1650398330000|2022-04-19 19:58:50|3113.49|3105.79|3114.86|3107.16|3115.87|3108.17|3113.49|3105.79|33
1650398340000|2022-04-19 19:59:00|3114.75|3107.05|3117.01|3109.31|3117.42|3109.72|3114.75|3107.05|35
1650398350000|2022-04-19 19:59:10|3117|3109.3|3117.18|3109.48|3117.97|3110.27|3116.81|3109.11|34
1650398360000|2022-04-19 19:59:20|3117.37|3109.67|3116.71|3109.01|3117.66|3109.96|3116.21|3108.51|34
1650398370000|2022-04-19 19:59:30|3116.81|3109.11|3115.04|3107.34|3116.89|3109.19|3115.04|3107.34|37
1650398380000|2022-04-19 19:59:40|3115.02|3107.32|3116.68|3108.98|3117.13|3109.43|3115.02|3107.32|36
1650398390000|2022-04-19 19:59:50|3116.05|3108.35|3115.5|3107.8|3117.36|3109.66|3115.5|3107.8|37
1650398400000|2022-04-19 20:00:00|3115.49|3107.79|3113.21|3105.51|3115.77|3108.07|3112.84|3105.14|37
1650398410000|2022-04-19 20:00:10|3113.17|3105.47|3112.51|3104.81|3114.36|3106.66|3112.21|3104.51|38
1650398420000|2022-04-19 20:00:20|3112.45|3104.75|3109|3101.3|3112.45|3104.75|3107.36|3099.66|39
1650398430000|2022-04-19 20:00:30|3109.04|3101.34|3106.35|3098.65|3109.47|3101.77|3106.02|3098.32|39
1650398440000|2022-04-19 20:00:40|3106.31|3098.61|3108.44|3100.74|3108.44|3100.74|3106.21|3098.51|39
1650398450000|2022-04-19 20:00:50|3108.47|3100.77|3109.19|3101.49|3110.77|3103.07|3108.46|3100.76|38
1650398460000|2022-04-19 20:01:00|3109.12|3101.42|3108.45|3100.75|3109.12|3101.42|3107.67|3099.97|36
1650398470000|2022-04-19 20:01:10|3108.5|3100.8|3110.16|3102.46|3110.6|3102.9|3108.44|3100.74|38
1650398480000|2022-04-19 20:01:20|3109.95|3102.25|3110|3102.3|3110.39|3102.69|3109.46|3101.76|37
1650398490000|2022-04-19 20:01:30|3110.1|3102.4|3107.5|3099.8|3110.49|3102.79|3107.5|3099.8|37
1650398500000|2022-04-19 20:01:40|3107.51|3099.81|3106.22|3098.52|3108.49|3100.79|3106.22|3098.52|38
1650398510000|2022-04-19 20:01:50|3106.35|3098.65|3107.4|3099.7|3107.93|3100.23|3106.11|3098.41|40
1650398520000|2022-04-19 20:02:00|3107.43|3099.73|3109.17|3101.47|3109.72|3102.02|3106.99|3099.29|40
1650398530000|2022-04-19 20:02:10|3109.11|3101.41|3108.08|3100.38|3109.11|3101.41|3107.01|3099.31|34
1650398540000|2022-04-19 20:02:20|3108.09|3100.39|3108.23|3100.53|3108.31|3100.61|3107.47|3099.77|32
1650398550000|2022-04-19 20:02:30|3108.26|3100.56|3109.74|3102.04|3109.74|3102.04|3108.12|3100.42|38
1650398560000|2022-04-19 20:02:40|3109.71|3102.01|3109.52|3101.82|3110.6|3102.9|3108.67|3100.97|35
1650398570000|2022-04-19 20:02:50|3109.41|3101.71|3109.19|3101.49|3109.6|3101.9|3108.37|3100.67|31
1650398580000|2022-04-19 20:03:00|3109.04|3101.34|3108.74|3101.04|3109.04|3101.34|3108.17|3100.47|34
1650398590000|2022-04-19 20:03:10|3108.65|3100.95|3108.04|3100.34|3108.65|3100.95|3107.97|3100.27|36
1650398600000|2022-04-19 20:03:20|3108.25|3100.55|3108.13|3100.43|3108.49|3100.79|3107.94|3100.24|26
1650398610000|2022-04-19 20:03:30|3107.94|3100.24|3107.76|3100.06|3108.2|3100.5|3106.9|3099.2|37
1650398620000|2022-04-19 20:03:40|3107.65|3099.95|3108.01|3100.31|3108.23|3100.53|3107.62|3099.92|34
1650398630000|2022-04-19 20:03:50|3107.94|3100.24|3107.56|3099.86|3107.94|3100.24|3106.88|3099.18|33
1650398640000|2022-04-19 20:04:00|3107.55|3099.85|3107.12|3099.42|3108.82|3101.12|3107.12|3099.42|37
1650398650000|2022-04-19 20:04:10|3107.18|3099.48|3107.52|3099.82|3107.69|3099.99|3106.88|3099.18|38
1650398660000|2022-04-19 20:04:20|3107.51|3099.81|3107.33|3099.63|3107.52|3099.82|3106.77|3099.07|35
1650398670000|2022-04-19 20:04:30|3107.4|3099.7|3105.95|3098.25|3107.41|3099.71|3105.76|3098.06|37
1650398680000|2022-04-19 20:04:40|3105.89|3098.19|3104.84|3097.14|3105.89|3098.19|3104.84|3097.14|28
1650398690000|2022-04-19 20:04:50|3104.86|3097.16|3104.1|3096.4|3104.86|3097.16|3103.68|3095.98|34
1650398700000|2022-04-19 20:05:00|3104.55|3096.85|3106.35|3098.65|3107.03|3099.33|3104.51|3096.81|36
1650398710000|2022-04-19 20:05:10|3106.37|3098.67|3104.62|3096.92|3106.38|3098.68|3104.59|3096.89|31
1650398720000|2022-04-19 20:05:20|3104.64|3096.94|3105.34|3097.64|3105.4|3097.7|3104.51|3096.81|35
1650398730000|2022-04-19 20:05:30|3105.33|3097.63|3104.4|3096.7|3105.33|3097.63|3104.26|3096.56|34
1650398740000|2022-04-19 20:05:40|3104.46|3096.76|3104.63|3096.93|3104.64|3096.94|3104.14|3096.44|32
1650398750000|2022-04-19 20:05:50|3104.56|3096.86|3103.91|3096.21|3104.67|3096.97|3103.91|3096.21|28
1650398760000|2022-04-19 20:06:00|3104.02|3096.32|3101|3093.3|3104.02|3096.32|3100.89|3093.19|37
1650398770000|2022-04-19 20:06:10|3101.04|3093.34|3100.39|3092.69|3101.59|3093.89|3100.39|3092.69|37
1650398780000|2022-04-19 20:06:20|3100.06|3092.36|3099.49|3091.79|3101.06|3093.36|3099.41|3091.71|38
1650398790000|2022-04-19 20:06:30|3099.48|3091.78|3100.39|3092.69|3100.39|3092.69|3099.43|3091.73|23
1650398800000|2022-04-19 20:06:40|3100.46|3092.76|3100.84|3093.14|3100.86|3093.16|3100.13|3092.43|34
1650398810000|2022-04-19 20:06:50|3100.85|3093.15|3101.39|3093.69|3101.48|3093.78|3100.71|3093.01|35
1650398820000|2022-04-19 20:07:00|3101.41|3093.71|3101.16|3093.46|3101.57|3093.87|3101.16|3093.46|26
1650398830000|2022-04-19 20:07:10|3101.07|3093.37|3101.21|3093.51|3101.22|3093.52|3100.8|3093.1|32
1650398840000|2022-04-19 20:07:20|3101.22|3093.52|3099.99|3092.29|3101.22|3093.52|3099.63|3091.93|36
1650398850000|2022-04-19 20:07:30|3100.08|3092.38|3100.1|3092.4|3100.13|3092.43|3099.89|3092.19|25
1650398860000|2022-04-19 20:07:40|3100.11|3092.41|3100.56|3092.86|3101.49|3093.79|3100.11|3092.41|32
1650398870000|2022-04-19 20:07:50|3100.67|3092.97|3100.8|3093.1|3100.92|3093.22|3100.35|3092.65|33
1650398880000|2022-04-19 20:08:00|3100.81|3093.11|3101.86|3094.16|3102.38|3094.68|3100.72|3093.02|37
1650398890000|2022-04-19 20:08:10|3102.02|3094.32|3102.68|3094.98|3103.74|3096.04|3101.96|3094.26|35
1650398900000|2022-04-19 20:08:20|3102.7|3095|3102.17|3094.47|3102.7|3095|3101.72|3094.02|39
1650398910000|2022-04-19 20:08:30|3102.14|3094.44|3101.09|3093.39|3102.14|3094.44|3100.83|3093.13|33
1650398920000|2022-04-19 20:08:40|3101.11|3093.41|3101.27|3093.57|3101.41|3093.71|3100.68|3092.98|29
1650398930000|2022-04-19 20:08:50|3101.26|3093.56|3100.47|3092.77|3101.26|3093.56|3100.15|3092.45|33
1650398940000|2022-04-19 20:09:00|3100.48|3092.78|3100.57|3092.87|3100.6|3092.9|3100.47|3092.77|26
1650398950000|2022-04-19 20:09:10|3100.56|3092.86|3099.99|3092.29|3100.56|3092.86|3099.99|3092.29|33
1650398960000|2022-04-19 20:09:20|3100.16|3092.46|3099.97|3092.27|3100.66|3092.96|3099.94|3092.24|34
1650398970000|2022-04-19 20:09:30|3100|3092.3|3099.93|3092.23|3100.3|3092.6|3099.9|3092.2|34
1650398980000|2022-04-19 20:09:40|3100.15|3092.45|3100.29|3092.59|3100.59|3092.89|3100.01|3092.31|32
1650398990000|2022-04-19 20:09:50|3100.27|3092.57|3100.18|3092.48|3100.34|3092.64|3099.99|3092.29|36
1650399000000|2022-04-19 20:10:00|3100.2|3092.5|3101.08|3093.38|3101.45|3093.75|3100.07|3092.37|40
1650399010000|2022-04-19 20:10:10|3100.97|3093.27|3102.01|3094.31|3102.28|3094.58|3100.85|3093.15|36
1650399020000|2022-04-19 20:10:20|3102.02|3094.32|3101.24|3093.54|3102.43|3094.73|3101.17|3093.47|36
1650399030000|2022-04-19 20:10:30|3101.31|3093.61|3098.82|3091.12|3101.44|3093.74|3098.37|3090.67|39
1650399040000|2022-04-19 20:10:40|3098.71|3091.01|3097.23|3089.53|3098.71|3091.01|3097.16|3089.46|25
1650399050000|2022-04-19 20:10:50|3097.28|3089.58|3096.9|3089.2|3097.32|3089.62|3096.83|3089.13|29
1650399060000|2022-04-19 20:11:00|3096.91|3089.21|3097.49|3089.79|3097.79|3090.09|3096.91|3089.21|34
1650399070000|2022-04-19 20:11:10|3097.48|3089.78|3097.23|3089.53|3097.65|3089.95|3097.22|3089.52|37
1650399080000|2022-04-19 20:11:20|3097.22|3089.52|3097.35|3089.65|3097.4|3089.7|3097.1|3089.4|32
1650399090000|2022-04-19 20:11:30|3097.23|3089.53|3097.46|3089.76|3097.76|3090.06|3097.23|3089.53|31
1650399100000|2022-04-19 20:11:40|3097.44|3089.74|3097.03|3089.33|3097.58|3089.88|3096.93|3089.23|22
1650399110000|2022-04-19 20:11:50|3097.08|3089.38|3097.1|3089.4|3097.11|3089.41|3096.92|3089.22|19
1650399120000|2022-04-19 20:12:00|3097.09|3089.39|3097|3089.3|3097.28|3089.58|3096.94|3089.24|32
1650399130000|2022-04-19 20:12:10|3097.01|3089.31|3096.82|3089.12|3097.87|3090.17|3096.71|3089.01|35
1650399140000|2022-04-19 20:12:20|3096.85|3089.15|3097.12|3089.42|3097.98|3090.28|3096.77|3089.07|37
1650399150000|2022-04-19 20:12:30|3097.13|3089.43|3098.38|3090.68|3098.57|3090.87|3097.05|3089.35|33
1650399160000|2022-04-19 20:12:40|3098.02|3090.32|3097.99|3090.29|3098.71|3091.01|3097.86|3090.16|38
1650399170000|2022-04-19 20:12:50|3098|3090.3|3097.49|3089.79|3098.48|3090.78|3097.35|3089.65|26
1650399180000|2022-04-19 20:13:00|3097.6|3089.9|3097.69|3089.99|3097.81|3090.11|3097.58|3089.88|24
1650399190000|2022-04-19 20:13:10|3097.83|3090.13|3097.67|3089.97|3097.83|3090.13|3097.53|3089.83|34
1650399200000|2022-04-19 20:13:20|3097.66|3089.96|3097.54|3089.84|3097.77|3090.07|3097.33|3089.63|30
1650399210000|2022-04-19 20:13:30|3097.42|3089.72|3096.67|3088.97|3097.46|3089.76|3096.26|3088.56|30
1650399220000|2022-04-19 20:13:40|3096.43|3088.73|3095.97|3088.27|3096.84|3089.14|3095.97|3088.27|30
1650399230000|2022-04-19 20:13:50|3095.96|3088.26|3095.85|3088.15|3096.16|3088.46|3095.65|3087.95|30
1650399240000|2022-04-19 20:14:00|3095.9|3088.2|3095.64|3087.94|3095.92|3088.22|3095.26|3087.56|34
1650399250000|2022-04-19 20:14:10|3095.61|3087.91|3095.19|3087.49|3095.7|3088|3095.16|3087.46|33
1650399260000|2022-04-19 20:14:20|3095.24|3087.54|3095.18|3087.48|3095.57|3087.87|3095.05|3087.35|34
1650399270000|2022-04-19 20:14:30|3095.19|3087.49|3095.1|3087.4|3095.25|3087.55|3094.63|3086.93|34
1650399280000|2022-04-19 20:14:40|3094.99|3087.29|3094.75|3087.05|3095.09|3087.39|3094.57|3086.87|26
1650399290000|2022-04-19 20:14:50|3094.83|3087.13|3095.45|3087.75|3095.61|3087.91|3094.65|3086.95|32
1650399300000|2022-04-19 20:15:00|3095.5|3087.8|3096.71|3089.01|3096.73|3089.03|3094.98|3087.28|32
1650399310000|2022-04-19 20:15:10|3096.69|3088.99|3095.93|3088.23|3096.87|3089.17|3095.93|3088.23|32
1650399320000|2022-04-19 20:15:20|3095.92|3088.22|3096.47|3088.77|3096.57|3088.87|3095.91|3088.21|25
1650399330000|2022-04-19 20:15:30|3096.38|3088.68|3096.4|3088.7|3096.4|3088.7|3096.23|3088.53|27
1650399340000|2022-04-19 20:15:40|3096.47|3088.77|3096.32|3088.62|3096.5|3088.8|3096.08|3088.38|27
1650399350000|2022-04-19 20:15:50|3096.35|3088.65|3095.99|3088.29|3096.38|3088.68|3095.71|3088.01|27
1650399360000|2022-04-19 20:16:00|3095.73|3088.03|3094.52|3086.82|3095.73|3088.03|3094.52|3086.82|39
1650399370000|2022-04-19 20:16:10|3094.59|3086.89|3095.1|3087.4|3095.41|3087.71|3094.58|3086.88|29
1650399380000|2022-04-19 20:16:20|3095.22|3087.52|3095.47|3087.77|3095.79|3088.09|3095.03|3087.33|16
1650399390000|2022-04-19 20:16:30|3095.79|3088.09|3095.33|3087.63|3095.79|3088.09|3095.28|3087.58|28
1650399400000|2022-04-19 20:16:40|3095.39|3087.69|3095.42|3087.72|3095.42|3087.72|3095.05|3087.35|29
1650399410000|2022-04-19 20:16:50|3095.35|3087.65|3094.94|3087.24|3095.43|3087.73|3094.83|3087.13|27
1650399420000|2022-04-19 20:17:00|3095.11|3087.41|3095.04|3087.34|3095.32|3087.62|3094.82|3087.12|32
1650399430000|2022-04-19 20:17:10|3095.12|3087.42|3095.37|3087.67|3095.38|3087.68|3095|3087.3|25
1650399440000|2022-04-19 20:17:20|3095.36|3087.66|3096.97|3089.27|3096.97|3089.27|3095.32|3087.62|31
1650399450000|2022-04-19 20:17:30|3097.04|3089.34|3097.61|3089.91|3097.67|3089.97|3096.89|3089.19|18
1650399460000|2022-04-19 20:17:40|3097.63|3089.93|3097.75|3090.05|3097.8|3090.1|3097.63|3089.93|25
1650399470000|2022-04-19 20:17:50|3097.7|3090|3097.96|3090.26|3097.96|3090.26|3097.7|3090|28
1650399480000|2022-04-19 20:18:00|3097.79|3090.09|3098.39|3090.69|3098.42|3090.72|3097.75|3090.05|23
1650399490000|2022-04-19 20:18:10|3098.41|3090.71|3098.66|3090.96|3098.9|3091.2|3098.21|3090.51|17
1650399500000|2022-04-19 20:18:20|3098.67|3090.97|3099.83|3092.13|3100.15|3092.45|3098.59|3090.89|17
1650399510000|2022-04-19 20:18:30|3099.68|3091.98|3099.42|3091.72|3099.69|3091.99|3099.01|3091.31|22
1650399520000|2022-04-19 20:18:40|3099.54|3091.84|3099.62|3091.92|3099.62|3091.92|3099.07|3091.37|22
1650399530000|2022-04-19 20:18:50|3099.61|3091.91|3100.17|3092.47|3100.26|3092.56|3099.03|3091.33|20
1650399540000|2022-04-19 20:19:00|3100.3|3092.6|3100.42|3092.72|3100.42|3092.72|3099.32|3091.62|36
1650399550000|2022-04-19 20:19:10|3100.33|3092.63|3099.47|3091.77|3100.33|3092.63|3099.32|3091.62|34
1650399560000|2022-04-19 20:19:20|3099.48|3091.78|3099.23|3091.53|3099.48|3091.78|3099.13|3091.43|25
1650399570000|2022-04-19 20:19:30|3099.29|3091.59|3099.44|3091.74|3099.44|3091.74|3099.21|3091.51|13
1650399580000|2022-04-19 20:19:40|3099.32|3091.62|3099.38|3091.68|3099.5|3091.8|3099.29|3091.59|19
1650399590000|2022-04-19 20:19:50|3099.39|3091.69|3099.16|3091.46|3099.39|3091.69|3099.16|3091.46|6
1650399600000|2022-04-19 20:20:00|3099.23|3091.53|3099.37|3091.67|3099.49|3091.79|3099.18|3091.48|29
1650399610000|2022-04-19 20:20:10|3099.57|3091.87|3100.03|3092.33|3100.14|3092.44|3099.57|3091.87|28
1650399620000|2022-04-19 20:20:20|3100.05|3092.35|3099.5|3091.8|3100.05|3092.35|3099.32|3091.62|24
1650399630000|2022-04-19 20:20:30|3099.62|3091.92|3099.06|3091.36|3099.67|3091.97|3098.94|3091.24|28
1650399640000|2022-04-19 20:20:40|3099.02|3091.32|3099.03|3091.33|3099.06|3091.36|3098.9|3091.2|24
1650399650000|2022-04-19 20:20:50|3099|3091.3|3099.04|3091.34|3099.3|3091.6|3098.83|3091.13|22
1650399660000|2022-04-19 20:21:00|3098.98|3091.28|3099.34|3091.64|3099.47|3091.77|3098.76|3091.06|21
1650399670000|2022-04-19 20:21:10|3099.53|3091.83|3099.46|3091.76|3099.56|3091.86|3099.21|3091.51|19
1650399680000|2022-04-19 20:21:20|3099.45|3091.75|3099.39|3091.69|3099.62|3091.92|3099.24|3091.54|23
1650399690000|2022-04-19 20:21:30|3099.41|3091.71|3100.14|3092.44|3100.14|3092.44|3099.41|3091.71|26
1650399700000|2022-04-19 20:21:40|3099.74|3092.04|3099.54|3091.84|3099.75|3092.05|3099.45|3091.75|29
1650399710000|2022-04-19 20:21:50|3099.53|3091.83|3099.41|3091.71|3099.57|3091.87|3099.37|3091.67|22
1650399720000|2022-04-19 20:22:00|3099.49|3091.79|3098.93|3091.23|3099.6|3091.9|3098.35|3090.65|18
1650399730000|2022-04-19 20:22:10|3098.45|3090.75|3098.61|3090.91|3098.64|3090.94|3098.29|3090.59|30
1650399740000|2022-04-19 20:22:20|3098.62|3090.92|3098.45|3090.75|3098.77|3091.07|3098.37|3090.67|30
1650399750000|2022-04-19 20:22:30|3098.48|3090.78|3098.42|3090.72|3098.66|3090.96|3098.18|3090.48|24
1650399760000|2022-04-19 20:22:40|3098.47|3090.77|3098.36|3090.66|3098.52|3090.82|3098.3|3090.6|22
1650399770000|2022-04-19 20:22:50|3098.29|3090.59|3099.27|3091.57|3099.32|3091.62|3098.27|3090.57|26
1650399780000|2022-04-19 20:23:00|3099.26|3091.56|3098.6|3090.9|3099.26|3091.56|3098.6|3090.9|34
1650399790000|2022-04-19 20:23:10|3098.72|3091.02|3098.55|3090.85|3098.78|3091.08|3098.27|3090.57|26
1650399800000|2022-04-19 20:23:20|3098.56|3090.86|3098.96|3091.26|3098.96|3091.26|3098.37|3090.67|26
1650399810000|2022-04-19 20:23:30|3099.04|3091.34|3098.94|3091.24|3099.44|3091.74|3098.92|3091.22|31
1650399820000|2022-04-19 20:23:40|3098.95|3091.25|3098.85|3091.15|3099.29|3091.59|3098.7|3091|31
1650399830000|2022-04-19 20:23:50|3098.79|3091.09|3098.96|3091.26|3098.98|3091.28|3098.69|3090.99|28
1650399840000|2022-04-19 20:24:00|3098.97|3091.27|3099.22|3091.52|3099.22|3091.52|3098.37|3090.67|32
1650399850000|2022-04-19 20:24:10|3099.17|3091.47|3099.37|3091.67|3099.44|3091.74|3098.91|3091.21|20
1650399860000|2022-04-19 20:24:20|3099.39|3091.69|3099.34|3091.64|3099.45|3091.75|3099.3|3091.6|16
1650399870000|2022-04-19 20:24:30|3099.35|3091.65|3099.37|3091.67|3099.73|3092.03|3099.35|3091.65|10
1650399880000|2022-04-19 20:24:40|3099.4|3091.7|3099.53|3091.83|3099.57|3091.87|3099.4|3091.7|26
1650399890000|2022-04-19 20:24:50|3099.6|3091.9|3099.37|3091.67|3099.6|3091.9|3099.37|3091.67|12
1650399900000|2022-04-19 20:25:00|3099.41|3091.71|3099.47|3091.77|3099.49|3091.79|3099.37|3091.67|14
1650399910000|2022-04-19 20:25:10|3099.37|3091.67|3098.81|3091.11|3099.52|3091.82|3098.7|3091|27
1650399920000|2022-04-19 20:25:20|3098.76|3091.06|3098.63|3090.93|3098.8|3091.1|3098.59|3090.89|18
1650399930000|2022-04-19 20:25:30|3098.62|3090.92|3098.56|3090.86|3098.69|3090.99|3098.53|3090.83|22
1650399940000|2022-04-19 20:25:40|3098.55|3090.85|3098.66|3090.96|3098.73|3091.03|3098.55|3090.85|18
1650399950000|2022-04-19 20:25:50|3098.63|3090.93|3097.55|3089.85|3098.63|3090.93|3096.98|3089.28|33
1650399960000|2022-04-19 20:26:00|3097.58|3089.88|3097.87|3090.17|3098.19|3090.49|3097.51|3089.81|24
1650399970000|2022-04-19 20:26:10|3097.47|3089.77|3097.45|3089.75|3097.87|3090.17|3097.42|3089.72|30
1650399980000|2022-04-19 20:26:20|3097.59|3089.89|3097.68|3089.98|3097.78|3090.08|3097.41|3089.71|32
1650399990000|2022-04-19 20:26:30|3097.71|3090.01|3097.74|3090.04|3098.38|3090.68|3097.31|3089.61|28
1650400000000|2022-04-19 20:26:40|3097.76|3090.06|3097.24|3089.54|3098.19|3090.49|3097.24|3089.54|27
1650400010000|2022-04-19 20:26:50|3097.44|3089.74|3097.72|3090.02|3097.98|3090.28|3097.24|3089.54|20
1650400020000|2022-04-19 20:27:00|3097.65|3089.95|3097.38|3089.68|3098.4|3090.7|3097.24|3089.54|31
1650400030000|2022-04-19 20:27:10|3097.84|3090.14|3098.54|3090.84|3098.95|3091.25|3097.24|3089.54|28
1650400040000|2022-04-19 20:27:20|3099.26|3091.56|3098.1|3090.4|3099.26|3091.56|3098.06|3090.36|27
1650400050000|2022-04-19 20:27:30|3098.45|3090.75|3098.14|3090.44|3099.24|3091.54|3097.9|3090.2|33
1650400060000|2022-04-19 20:27:40|3098.79|3091.09|3097.77|3090.07|3098.93|3091.23|3097.75|3090.05|35
1650400070000|2022-04-19 20:27:50|3097.78|3090.08|3098.02|3090.32|3098.84|3091.14|3097.64|3089.94|30
1650400080000|2022-04-19 20:28:00|3097.76|3090.06|3098.08|3090.38|3098.74|3091.04|3097.64|3089.94|30
1650400090000|2022-04-19 20:28:10|3098.09|3090.39|3097.84|3090.14|3098.78|3091.08|3097.74|3090.04|19
1650400100000|2022-04-19 20:28:20|3097.49|3089.79|3097.61|3089.91|3098.54|3090.84|3097.48|3089.78|26
1650400110000|2022-04-19 20:28:30|3097.49|3089.79|3097.48|3089.78|3098.59|3090.89|3097.48|3089.78|31
1650400120000|2022-04-19 20:28:40|3097.49|3089.79|3097.14|3089.44|3098.56|3090.86|3097.14|3089.44|31
1650400130000|2022-04-19 20:28:50|3097.15|3089.45|3097.71|3090.01|3097.71|3090.01|3097.01|3089.31|30
1650400140000|2022-04-19 20:29:00|3097.35|3089.65|3097.29|3089.59|3097.69|3089.99|3097.27|3089.57|5
1650400150000|2022-04-19 20:29:10|3097.44|3089.74|3096.91|3089.21|3097.44|3089.74|3096.91|3089.21|29
1650400160000|2022-04-19 20:29:20|3096.99|3089.29|3096.84|3089.14|3097.01|3089.31|3096.78|3089.08|29
1650400170000|2022-04-19 20:29:30|3096.85|3089.15|3096.71|3089.01|3097.08|3089.38|3096.45|3088.75|30
1650400180000|2022-04-19 20:29:40|3096.73|3089.03|3097.59|3089.89|3098.17|3090.47|3096.41|3088.71|26
1650400190000|2022-04-19 20:29:50|3098.37|3090.67|3098.22|3090.52|3098.37|3090.67|3098.15|3090.45|15
1650400200000|2022-04-19 20:30:00|3098.08|3090.38|3097.19|3089.49|3098.08|3090.38|3096.57|3088.87|33
1650400210000|2022-04-19 20:30:10|3097.17|3089.47|3097.98|3090.28|3098.72|3091.02|3096.72|3089.02|27
1650400220000|2022-04-19 20:30:20|3098.72|3091.02|3097.59|3089.89|3098.72|3091.02|3097.1|3089.4|29
1650400230000|2022-04-19 20:30:30|3097.43|3089.73|3096.99|3089.29|3097.59|3089.89|3096.98|3089.28|24
1650400240000|2022-04-19 20:30:40|3096.59|3088.89|3095.57|3087.87|3096.77|3089.07|3095.55|3087.85|38
1650400250000|2022-04-19 20:30:50|3095.71|3088.01|3095.39|3087.69|3095.84|3088.14|3095.35|3087.65|17
1650400260000|2022-04-19 20:31:00|3095.38|3087.68|3095.89|3088.19|3096.04|3088.34|3095.38|3087.68|33
1650400270000|2022-04-19 20:31:10|3095.84|3088.14|3095.64|3087.94|3095.88|3088.18|3095.64|3087.94|29
1650400280000|2022-04-19 20:31:20|3095.61|3087.91|3095.12|3087.42|3095.75|3088.05|3095.1|3087.4|31
1650400290000|2022-04-19 20:31:30|3095.17|3087.47|3095.17|3087.47|3095.36|3087.66|3094.66|3086.96|28
1650400300000|2022-04-19 20:31:40|3095.38|3087.68|3094.78|3087.08|3095.56|3087.86|3094.78|3087.08|25
1650400310000|2022-04-19 20:31:50|3094.74|3087.04|3094.44|3086.74|3094.81|3087.11|3094.24|3086.54|32
1650400320000|2022-04-19 20:32:00|3094.45|3086.75|3094.91|3087.21|3094.91|3087.21|3094.16|3086.46|24
1650400330000|2022-04-19 20:32:10|3094.88|3087.18|3094.81|3087.11|3094.92|3087.22|3094.63|3086.93|25
1650400340000|2022-04-19 20:32:20|3094.66|3086.96|3095|3087.3|3095|3087.3|3094.59|3086.89|29
1650400350000|2022-04-19 20:32:30|3095.02|3087.32|3094.8|3087.1|3095.02|3087.32|3094.53|3086.83|28
1650400360000|2022-04-19 20:32:40|3094.68|3086.98|3094.49|3086.79|3094.78|3087.08|3094.45|3086.75|25
1650400370000|2022-04-19 20:32:50|3094.47|3086.77|3094.37|3086.67|3094.63|3086.93|3094.31|3086.61|27
1650400380000|2022-04-19 20:33:00|3094.31|3086.61|3094.38|3086.68|3094.46|3086.76|3094.22|3086.52|27
1650400390000|2022-04-19 20:33:10|3094.4|3086.7|3094.17|3086.47|3094.49|3086.79|3094.05|3086.35|24
1650400400000|2022-04-19 20:33:20|3094.02|3086.32|3094|3086.3|3094.2|3086.5|3093.86|3086.16|30
1650400410000|2022-04-19 20:33:30|3093.85|3086.15|3095.57|3087.87|3095.68|3087.98|3093.85|3086.15|34
1650400420000|2022-04-19 20:33:40|3095.81|3088.11|3095.53|3087.83|3096.03|3088.33|3095.52|3087.82|31
1650400430000|2022-04-19 20:33:50|3095.48|3087.78|3095.57|3087.87|3095.79|3088.09|3095.48|3087.78|16
1650400440000|2022-04-19 20:34:00|3095.58|3087.88|3095.17|3087.47|3095.77|3088.07|3094.71|3087.01|23
1650400450000|2022-04-19 20:34:10|3095.21|3087.51|3094.84|3087.14|3095.22|3087.52|3094.73|3087.03|31
1650400460000|2022-04-19 20:34:20|3094.9|3087.2|3094.67|3086.97|3094.92|3087.22|3094.48|3086.78|30
1650400470000|2022-04-19 20:34:30|3094.72|3087.02|3094.86|3087.16|3094.87|3087.17|3094.48|3086.78|24
1650400480000|2022-04-19 20:34:40|3094.9|3087.2|3095.29|3087.59|3095.5|3087.8|3094.8|3087.1|36
1650400490000|2022-04-19 20:34:50|3095.49|3087.79|3095.72|3088.02|3095.72|3088.02|3094.81|3087.11|24
1650400500000|2022-04-19 20:35:00|3095.78|3088.08|3095.19|3087.49|3095.78|3088.08|3095.08|3087.38|35
1650400510000|2022-04-19 20:35:10|3095.16|3087.46|3096.07|3088.37|3096.14|3088.44|3094.96|3087.26|32
1650400520000|2022-04-19 20:35:20|3096.16|3088.46|3096.44|3088.74|3097.09|3089.39|3096.04|3088.34|35
1650400530000|2022-04-19 20:35:30|3096.52|3088.82|3095.98|3088.28|3096.89|3089.19|3095.98|3088.28|30
1650400540000|2022-04-19 20:35:40|3096.1|3088.4|3096.3|3088.6|3096.34|3088.64|3096|3088.3|21
1650400550000|2022-04-19 20:35:50|3096.18|3088.48|3096.28|3088.58|3096.58|3088.88|3096.17|3088.47|31
1650400560000|2022-04-19 20:36:00|3096.44|3088.74|3096.27|3088.57|3096.45|3088.75|3096.13|3088.43|24
1650400570000|2022-04-19 20:36:10|3096.26|3088.56|3095.99|3088.29|3096.71|3089.01|3095.9|3088.2|33
1650400580000|2022-04-19 20:36:20|3096.04|3088.34|3096.04|3088.34|3096.21|3088.51|3096.02|3088.32|24
1650400590000|2022-04-19 20:36:30|3096.1|3088.4|3096.11|3088.41|3096.43|3088.73|3096.09|3088.39|28
1650400600000|2022-04-19 20:36:40|3096.13|3088.43|3095.86|3088.16|3096.13|3088.43|3095.6|3087.9|29
1650400610000|2022-04-19 20:36:50|3095.88|3088.18|3095.99|3088.29|3096.11|3088.41|3095.49|3087.79|28
1650400620000|2022-04-19 20:37:00|3096.03|3088.33|3096.17|3088.47|3096.85|3089.15|3095.97|3088.27|25
1650400630000|2022-04-19 20:37:10|3096|3088.3|3095.74|3088.04|3096|3088.3|3095.28|3087.58|27
1650400640000|2022-04-19 20:37:20|3095.51|3087.81|3095.01|3087.31|3095.81|3088.11|3095.01|3087.31|34
1650400650000|2022-04-19 20:37:30|3094.98|3087.28|3095.1|3087.4|3095.11|3087.41|3094.7|3087|28
1650400660000|2022-04-19 20:37:40|3095.2|3087.5|3094.94|3087.24|3095.2|3087.5|3094.94|3087.24|22
1650400670000|2022-04-19 20:37:50|3094.74|3087.04|3094.88|3087.18|3095|3087.3|3094.73|3087.03|31
1650400680000|2022-04-19 20:38:00|3094.79|3087.09|3095.14|3087.44|3095.14|3087.44|3094.78|3087.08|29
1650400690000|2022-04-19 20:38:10|3095.12|3087.42|3094.61|3086.91|3095.22|3087.52|3094.32|3086.62|30
1650400700000|2022-04-19 20:38:20|3094.69|3086.99|3092.53|3084.83|3094.87|3087.17|3092.33|3084.63|35
1650400710000|2022-04-19 20:38:30|3092.57|3084.87|3092.34|3084.64|3093.32|3085.62|3092.25|3084.55|34
1650400720000|2022-04-19 20:38:40|3092.3|3084.6|3091.27|3083.57|3092.3|3084.6|3090.31|3082.61|31
1650400730000|2022-04-19 20:38:50|3091.29|3083.59|3091.29|3083.59|3091.36|3083.66|3090.92|3083.22|30
1650400740000|2022-04-19 20:39:00|3091.21|3083.51|3091.6|3083.9|3092.1|3084.4|3091.21|3083.51|35
1650400750000|2022-04-19 20:39:10|3091.63|3083.93|3091.48|3083.78|3091.65|3083.95|3091.27|3083.57|30
1650400760000|2022-04-19 20:39:20|3091.47|3083.77|3091.32|3083.62|3092.32|3084.62|3091.03|3083.33|32
1650400770000|2022-04-19 20:39:30|3091.25|3083.55|3090.13|3082.43|3091.26|3083.56|3090.01|3082.31|29
1650400780000|2022-04-19 20:39:40|3090.33|3082.63|3090.49|3082.79|3090.49|3082.79|3090.2|3082.5|31
1650400790000|2022-04-19 20:39:50|3090.52|3082.82|3090.76|3083.06|3091.4|3083.7|3090.4|3082.7|36
1650400800000|2022-04-19 20:40:00|3090.36|3082.66|3091.77|3084.07|3092.39|3084.69|3090.36|3082.66|30
1650400810000|2022-04-19 20:40:10|3092.2|3084.5|3090.75|3083.05|3092.45|3084.75|3090.55|3082.85|36
1650400820000|2022-04-19 20:40:20|3090.77|3083.07|3091.01|3083.31|3091.13|3083.43|3090.7|3083|30
1650400830000|2022-04-19 20:40:30|3091.07|3083.37|3092.11|3084.41|3092.11|3084.41|3091.07|3083.37|35
1650400840000|2022-04-19 20:40:40|3092.01|3084.31|3091.49|3083.79|3092.53|3084.83|3091.42|3083.72|35
1650400850000|2022-04-19 20:40:50|3091.46|3083.76|3091.7|3084|3092.47|3084.77|3091.46|3083.76|31
1650400860000|2022-04-19 20:41:00|3091.69|3083.99|3091.88|3084.18|3092.42|3084.72|3091.6|3083.9|34
1650400870000|2022-04-19 20:41:10|3091.89|3084.19|3092.32|3084.62|3092.35|3084.65|3091.61|3083.91|25
1650400880000|2022-04-19 20:41:20|3091.94|3084.24|3091.27|3083.57|3091.97|3084.27|3091.27|3083.57|23
1650400890000|2022-04-19 20:41:30|3091.14|3083.44|3092.01|3084.31|3092.37|3084.67|3091.13|3083.43|35
1650400900000|2022-04-19 20:41:40|3091.9|3084.2|3092.04|3084.34|3092.65|3084.95|3091.68|3083.98|34
1650400910000|2022-04-19 20:41:50|3091.71|3084.01|3091.91|3084.21|3092|3084.3|3091.67|3083.97|32
1650400920000|2022-04-19 20:42:00|3091.92|3084.22|3092.13|3084.43|3092.14|3084.44|3091.85|3084.15|26
1650400930000|2022-04-19 20:42:10|3092.03|3084.33|3092.11|3084.41|3092.15|3084.45|3092.03|3084.33|10
1650400940000|2022-04-19 20:42:20|3092.12|3084.42|3091.69|3083.99|3092.14|3084.44|3091.46|3083.76|26
1650400950000|2022-04-19 20:42:30|3091.64|3083.94|3091.39|3083.69|3091.76|3084.06|3091.29|3083.59|31
1650400960000|2022-04-19 20:42:40|3091.37|3083.67|3092.11|3084.41|3092.22|3084.52|3091.37|3083.67|32
1650400970000|2022-04-19 20:42:50|3092.12|3084.42|3092.11|3084.41|3092.47|3084.77|3091.88|3084.18|22
1650400980000|2022-04-19 20:43:00|3092.13|3084.43|3092.1|3084.4|3092.34|3084.64|3092.1|3084.4|10
1650400990000|2022-04-19 20:43:10|3092.11|3084.41|3092.43|3084.73|3092.44|3084.74|3091.89|3084.19|24
1650401000000|2022-04-19 20:43:20|3092.38|3084.68|3091.78|3084.08|3092.38|3084.68|3091.78|3084.08|22
1650401010000|2022-04-19 20:43:30|3091.87|3084.17|3091.99|3084.29|3092.16|3084.46|3091.53|3083.83|25
1650401020000|2022-04-19 20:43:40|3091.96|3084.26|3092.35|3084.65|3092.38|3084.68|3091.77|3084.07|27
1650401030000|2022-04-19 20:43:50|3092.36|3084.66|3092.04|3084.34|3092.42|3084.72|3091.77|3084.07|12
1650401040000|2022-04-19 20:44:00|3091.76|3084.06|3092.42|3084.72|3092.47|3084.77|3091.63|3083.93|17
1650401050000|2022-04-19 20:44:10|3092.51|3084.81|3092.27|3084.57|3092.52|3084.82|3092.11|3084.41|21
1650401060000|2022-04-19 20:44:20|3092.28|3084.58|3093.24|3085.54|3093.26|3085.56|3092.27|3084.57|24
1650401070000|2022-04-19 20:44:30|3093.27|3085.57|3093.41|3085.71|3093.41|3085.71|3093.27|3085.57|13
1650401080000|2022-04-19 20:44:40|3093.35|3085.65|3092.88|3085.18|3093.42|3085.72|3092.87|3085.17|21
1650401090000|2022-04-19 20:44:50|3092.82|3085.12|3092.99|3085.29|3093.01|3085.31|3092.74|3085.04|30
1650401100000|2022-04-19 20:45:00|3092.98|3085.28|3094.12|3086.42|3094.25|3086.55|3092.87|3085.17|31
1650401110000|2022-04-19 20:45:10|3094.14|3086.44|3095.98|3088.28|3096.31|3088.61|3093.91|3086.21|27
1650401120000|2022-04-19 20:45:20|3095.89|3088.19|3096.81|3089.11|3097.07|3089.37|3095.61|3087.91|24
1650401130000|2022-04-19 20:45:30|3096.84|3089.14|3096.64|3088.94|3097.05|3089.35|3096.51|3088.81|28
1650401140000|2022-04-19 20:45:40|3096.66|3088.96|3094.96|3087.26|3096.99|3089.29|3094.42|3086.72|35
1650401150000|2022-04-19 20:45:50|3094.94|3087.24|3094.85|3087.15|3095.15|3087.45|3094.75|3087.05|30
1650401160000|2022-04-19 20:46:00|3094.91|3087.21|3095.03|3087.33|3095.17|3087.47|3094.55|3086.85|29
1650401170000|2022-04-19 20:46:10|3094.74|3087.04|3094.12|3086.42|3094.74|3087.04|3094.12|3086.42|27
1650401180000|2022-04-19 20:46:20|3094.14|3086.44|3093.96|3086.26|3094.52|3086.82|3093.8|3086.1|36
1650401190000|2022-04-19 20:46:30|3093.95|3086.25|3093.93|3086.23|3094.33|3086.63|3093.62|3085.92|38
1650401200000|2022-04-19 20:46:40|3093.9|3086.2|3093.85|3086.15|3094.16|3086.46|3093.61|3085.91|29
1650401210000|2022-04-19 20:46:50|3093.87|3086.17|3093.07|3085.37|3094|3086.3|3092.89|3085.19|31
1650401220000|2022-04-19 20:47:00|3092.98|3085.28|3092.75|3085.05|3093.03|3085.33|3092.53|3084.83|29
1650401230000|2022-04-19 20:47:10|3092.73|3085.03|3092.73|3085.03|3092.91|3085.21|3092.52|3084.82|30
1650401240000|2022-04-19 20:47:20|3092.72|3085.02|3093.48|3085.78|3093.95|3086.25|3092.66|3084.96|36
1650401250000|2022-04-19 20:47:30|3093.26|3085.56|3091.86|3084.16|3093.43|3085.73|3091.86|3084.16|28
1650401260000|2022-04-19 20:47:40|3091.93|3084.23|3091.85|3084.15|3092.29|3084.59|3091.68|3083.98|31
1650401270000|2022-04-19 20:47:50|3091.86|3084.16|3092.56|3084.86|3092.91|3085.21|3091.68|3083.98|28
1650401280000|2022-04-19 20:48:00|3092.57|3084.87|3093.01|3085.31|3093.27|3085.57|3092.47|3084.77|24
1650401290000|2022-04-19 20:48:10|3093.03|3085.33|3093.05|3085.35|3093.4|3085.7|3092.62|3084.92|24
1650401300000|2022-04-19 20:48:20|3093.03|3085.33|3093.42|3085.72|3093.79|3086.09|3092.61|3084.91|32
1650401310000|2022-04-19 20:48:30|3093.62|3085.92|3092.77|3085.07|3093.77|3086.07|3092.75|3085.05|37
1650401320000|2022-04-19 20:48:40|3092.99|3085.29|3093.21|3085.51|3093.65|3085.95|3092.71|3085.01|32
1650401330000|2022-04-19 20:48:50|3093.2|3085.5|3093.2|3085.5|3093.86|3086.16|3092.93|3085.23|17
1650401340000|2022-04-19 20:49:00|3093.18|3085.48|3093.41|3085.71|3093.41|3085.71|3093|3085.3|16
1650401350000|2022-04-19 20:49:10|3093.12|3085.42|3093.07|3085.37|3093.59|3085.89|3092.91|3085.21|17
1650401360000|2022-04-19 20:49:20|3093.01|3085.31|3092.96|3085.26|3093.01|3085.31|3092.85|3085.15|7
1650401370000|2022-04-19 20:49:30|3092.88|3085.18|3092.29|3084.59|3093.17|3085.47|3092.18|3084.48|31
1650401380000|2022-04-19 20:49:40|3092.27|3084.57|3092.56|3084.86|3092.98|3085.28|3092.27|3084.57|30
1650401390000|2022-04-19 20:49:50|3092.55|3084.85|3092.19|3084.49|3092.55|3084.85|3092.19|3084.49|28
1650401400000|2022-04-19 20:50:00|3091.96|3084.26|3092.95|3085.25|3092.95|3085.25|3091.93|3084.23|35
1650401410000|2022-04-19 20:50:10|3092.67|3084.97|3093.2|3085.5|3093.44|3085.74|3092.67|3084.97|20
1650401420000|2022-04-19 20:50:20|3092.91|3085.21|3092.74|3085.04|3093.47|3085.77|3092.74|3085.04|15
1650401430000|2022-04-19 20:50:30|3092.96|3085.26|3093.3|3085.6|3093.33|3085.63|3092.96|3085.26|11
1650401440000|2022-04-19 20:50:40|3093.15|3085.45|3093.12|3085.42|3093.38|3085.68|3092.59|3084.89|27
1650401450000|2022-04-19 20:50:50|3092.9|3085.2|3092.59|3084.89|3093.42|3085.72|3092.38|3084.68|29
1650401460000|2022-04-19 20:51:00|3093.12|3085.42|3093.25|3085.55|3093.25|3085.55|3092.56|3084.86|29
1650401470000|2022-04-19 20:51:10|3092.65|3084.95|3093.37|3085.67|3093.37|3085.67|3092.15|3084.45|32
1650401480000|2022-04-19 20:51:20|3093.06|3085.36|3094.14|3086.44|3094.14|3086.44|3093.06|3085.36|32
1650401490000|2022-04-19 20:51:30|3093.83|3086.13|3094.21|3086.51|3094.33|3086.63|3093.38|3085.68|24
1650401500000|2022-04-19 20:51:40|3093.92|3086.22|3093.9|3086.2|3094.2|3086.5|3093.72|3086.02|25
1650401510000|2022-04-19 20:51:50|3093.79|3086.09|3094.07|3086.37|3094.07|3086.37|3093.32|3085.62|26
1650401520000|2022-04-19 20:52:00|3093.38|3085.68|3093.48|3085.78|3093.65|3085.95|3093.38|3085.68|22
1650401530000|2022-04-19 20:52:10|3093.92|3086.22|3092.12|3084.42|3093.94|3086.24|3091.74|3084.04|36
1650401540000|2022-04-19 20:52:20|3091.82|3084.12|3093.17|3085.47|3093.17|3085.47|3091.82|3084.12|33
1650401550000|2022-04-19 20:52:30|3092.89|3085.19|3093.22|3085.52|3093.48|3085.78|3092.82|3085.12|36
1650401560000|2022-04-19 20:52:40|3092.84|3085.14|3093.67|3085.97|3093.68|3085.98|3092.84|3085.14|24
1650401570000|2022-04-19 20:52:50|3093.45|3085.75|3093.34|3085.64|3094.5|3086.8|3093.31|3085.61|31
1650401580000|2022-04-19 20:53:00|3093.26|3085.56|3092.74|3085.04|3093.38|3085.68|3092.69|3084.99|32
1650401590000|2022-04-19 20:53:10|3092.76|3085.06|3092.99|3085.29|3093.23|3085.53|3092.64|3084.94|25
1650401600000|2022-04-19 20:53:20|3092.98|3085.28|3093.91|3086.21|3094.08|3086.38|3092.98|3085.28|32
1650401610000|2022-04-19 20:53:30|3093.94|3086.24|3093.35|3085.65|3094.03|3086.33|3093.26|3085.56|28
1650401620000|2022-04-19 20:53:40|3093.36|3085.66|3093.81|3086.11|3093.82|3086.12|3093.36|3085.66|20
1650401630000|2022-04-19 20:53:50|3093.71|3086.01|3094.12|3086.42|3094.3|3086.6|3093.68|3085.98|20
1650401640000|2022-04-19 20:54:00|3094.14|3086.44|3096.59|3088.89|3096.6|3088.9|3093.4|3085.7|28
1650401650000|2022-04-19 20:54:10|3096.65|3088.95|3096.4|3088.7|3096.79|3089.09|3096.17|3088.47|36
1650401660000|2022-04-19 20:54:20|3096.1|3088.4|3096.39|3088.69|3096.6|3088.9|3096.1|3088.4|29
1650401670000|2022-04-19 20:54:30|3096.4|3088.7|3096.93|3089.23|3097.11|3089.41|3096.4|3088.7|22
1650401680000|2022-04-19 20:54:40|3096.96|3089.26|3096.59|3088.89|3097.08|3089.38|3096.31|3088.61|34
1650401690000|2022-04-19 20:54:50|3096.39|3088.69|3096.55|3088.85|3097.17|3089.47|3096.33|3088.63|32
1650401700000|2022-04-19 20:55:00|3096.47|3088.77|3097.7|3090|3097.7|3090|3095.81|3088.11|34
1650401710000|2022-04-19 20:55:10|3097.61|3089.91|3097.91|3090.21|3098.3|3090.6|3097.61|3089.91|35
1650401720000|2022-04-19 20:55:20|3097.94|3090.24|3098.07|3090.37|3098.22|3090.52|3097.94|3090.24|16
1650401730000|2022-04-19 20:55:30|3098.31|3090.61|3098.2|3090.5|3098.43|3090.73|3097.6|3089.9|29
1650401740000|2022-04-19 20:55:40|3098.22|3090.52|3097.75|3090.05|3098.31|3090.61|3097.71|3090.01|29
1650401750000|2022-04-19 20:55:50|3097.77|3090.07|3097.62|3089.92|3097.77|3090.07|3097.6|3089.9|19
1650401760000|2022-04-19 20:56:00|3097.61|3089.91|3097.27|3089.57|3097.85|3090.15|3096.99|3089.29|22
1650401770000|2022-04-19 20:56:10|3097.26|3089.56|3096.92|3089.22|3097.51|3089.81|3096.72|3089.02|22
1650401780000|2022-04-19 20:56:20|3097.16|3089.46|3096.55|3088.85|3097.16|3089.46|3096.32|3088.62|28
1650401790000|2022-04-19 20:56:30|3096.62|3088.92|3097.29|3089.59|3097.54|3089.84|3096.5|3088.8|27
1650401800000|2022-04-19 20:56:40|3097.34|3089.64|3097.68|3089.98|3097.68|3089.98|3097.22|3089.52|30
1650401810000|2022-04-19 20:56:50|3097.89|3090.19|3097.42|3089.72|3097.93|3090.23|3097.1|3089.4|30
1650401820000|2022-04-19 20:57:00|3097.33|3089.63|3097.48|3089.78|3097.52|3089.82|3097.24|3089.54|33
1650401830000|2022-04-19 20:57:10|3097.42|3089.72|3097.21|3089.51|3097.56|3089.86|3096.96|3089.26|29
1650401840000|2022-04-19 20:57:20|3097.2|3089.5|3097.72|3090.02|3097.98|3090.28|3097.2|3089.5|26
1650401850000|2022-04-19 20:57:30|3097.76|3090.06|3097.94|3090.24|3097.98|3090.28|3097.76|3090.06|30
1650401860000|2022-04-19 20:57:40|3097.96|3090.26|3098.33|3090.63|3098.51|3090.81|3097.96|3090.26|34
1650401870000|2022-04-19 20:57:50|3098.25|3090.55|3098.37|3090.67|3098.52|3090.82|3098.17|3090.47|31
1650401880000|2022-04-19 20:58:00|3098.38|3090.68|3098.72|3091.02|3098.84|3091.14|3098.29|3090.59|22
1650401890000|2022-04-19 20:58:10|3098.83|3091.13|3098.67|3090.97|3099.2|3091.5|3098.52|3090.82|18
1650401900000|2022-04-19 20:58:20|3098.7|3091|3098.58|3090.88|3098.97|3091.27|3098.58|3090.88|23
1650401910000|2022-04-19 20:58:30|3098.56|3090.86|3098.61|3090.91|3098.99|3091.29|3098.56|3090.86|27
1650401920000|2022-04-19 20:58:40|3098.85|3091.15|3098.84|3091.14|3098.95|3091.25|3098.73|3091.03|26
1650401930000|2022-04-19 20:58:50|3098.83|3091.13|3099.04|3091.34|3099.04|3091.34|3098.72|3091.02|22
1650401940000|2022-04-19 20:59:00|3099.06|3091.36|3098.41|3090.71|3099.58|3091.88|3098.14|3090.44|32
1650401950000|2022-04-19 20:59:10|3098.42|3090.72|3099.23|3091.53|3099.33|3091.63|3098.21|3090.51|32
1650401960000|2022-04-19 20:59:20|3099.29|3091.59|3099.67|3091.97|3099.89|3092.19|3099.29|3091.59|31
1650401970000|2022-04-19 20:59:30|3099.68|3091.98|3099.64|3091.94|3099.68|3091.98|3099.55|3091.85|14
1650401980000|2022-04-19 20:59:40|3099.65|3091.95|3098.89|3091.19|3099.65|3091.95|3098.87|3091.17|22
1650401990000|2022-04-19 20:59:50|3098.91|3091.21|3099.57|3091.87|3099.65|3091.95|3098.91|3091.21|23
1650402000000|2022-04-19 21:00:00|3099.61|3091.91|3099.66|3091.96|3099.69|3091.99|3099.34|3091.64|27
1650402010000|2022-04-19 21:00:10|3099.62|3091.92|3099.62|3091.92|3099.66|3091.96|3099.55|3091.85|25
1650402020000|2022-04-19 21:00:20|3099.56|3091.86|3099.44|3091.74|3099.56|3091.86|3099.35|3091.65|14
1650402030000|2022-04-19 21:00:30|3099.47|3091.77|3099.63|3091.93|3099.67|3091.97|3099.47|3091.77|11
1650402040000|2022-04-19 21:00:40|3099.44|3091.74|3100.13|3092.43|3100.14|3092.44|3099.44|3091.74|30
1650402050000|2022-04-19 21:00:50|3100.14|3092.44|3101.63|3093.93|3101.7|3094|3100.14|3092.44|25
1650402060000|2022-04-19 21:01:00|3101.48|3093.78|3101.85|3094.15|3101.85|3094.15|3101.3|3093.6|31
1650402070000|2022-04-19 21:01:10|3101.86|3094.16|3101.41|3093.71|3101.9|3094.2|3101.38|3093.68|29
1650402080000|2022-04-19 21:01:20|3101.4|3093.7|3101.76|3094.06|3101.78|3094.08|3101.4|3093.7|32
1650402090000|2022-04-19 21:01:30|3101.75|3094.05|3101.15|3093.45|3101.75|3094.05|3101.15|3093.45|24
1650402100000|2022-04-19 21:01:40|3101.19|3093.49|3101.36|3093.66|3101.76|3094.06|3101.09|3093.39|25
1650402110000|2022-04-19 21:01:50|3101.33|3093.63|3101.44|3093.74|3101.55|3093.85|3101.33|3093.63|11
1650402120000|2022-04-19 21:02:00|3101.45|3093.75|3101.79|3094.09|3101.87|3094.17|3101.43|3093.73|20
1650402130000|2022-04-19 21:02:10|3101.75|3094.05|3101.89|3094.19|3101.89|3094.19|3101.5|3093.8|31
1650402140000|2022-04-19 21:02:20|3101.97|3094.27|3101.94|3094.24|3101.97|3094.27|3101.85|3094.15|22
1650402150000|2022-04-19 21:02:30|3101.95|3094.25|3101.89|3094.19|3101.95|3094.25|3101.85|3094.15|23
1650402160000|2022-04-19 21:02:40|3101.9|3094.2|3101.67|3093.97|3101.9|3094.2|3101.49|3093.79|27
1650402170000|2022-04-19 21:02:50|3101.66|3093.96|3101.61|3093.91|3101.66|3093.96|3101.56|3093.86|19
1650402180000|2022-04-19 21:03:00|3101.63|3093.93|3101.74|3094.04|3101.74|3094.04|3101.58|3093.88|16
1650402190000|2022-04-19 21:03:10|3101.67|3093.97|3101.85|3094.15|3101.85|3094.15|3101.59|3093.89|19
1650402200000|2022-04-19 21:03:20|3101.67|3093.97|3101.69|3093.99|3101.8|3094.1|3101.65|3093.95|22
1650402210000|2022-04-19 21:03:30|3101.63|3093.93|3101.51|3093.81|3101.65|3093.95|3101.5|3093.8|22
1650402220000|2022-04-19 21:03:40|3101.49|3093.79|3100.67|3092.97|3101.57|3093.87|3100.67|3092.97|18
1650402230000|2022-04-19 21:03:50|3100.62|3092.92|3100.29|3092.59|3100.62|3092.92|3100.25|3092.55|19
1650402240000|2022-04-19 21:04:00|3100.3|3092.6|3100.35|3092.65|3100.43|3092.73|3100.3|3092.6|17
1650402250000|2022-04-19 21:04:10|3100.36|3092.66|3100.31|3092.61|3100.39|3092.69|3100.29|3092.59|21
1650402260000|2022-04-19 21:04:20|3100.32|3092.62|3100.24|3092.54|3100.38|3092.68|3100.24|3092.54|18
1650402270000|2022-04-19 21:04:30|3100.25|3092.55|3100.18|3092.48|3100.26|3092.56|3100.18|3092.48|6
1650402280000|2022-04-19 21:04:40|3100.09|3092.39|3100.26|3092.56|3100.27|3092.57|3099.84|3092.14|25
1650402290000|2022-04-19 21:04:50|3100.34|3092.64|3100.01|3092.31|3100.35|3092.65|3100.01|3092.31|25
1650402300000|2022-04-19 21:05:00|3100|3092.3|3100.31|3092.61|3100.31|3092.61|3100|3092.3|30
1650402310000|2022-04-19 21:05:10|3100.3|3092.6|3100.26|3092.56|3100.3|3092.6|3100.23|3092.53|22
1650402320000|2022-04-19 21:05:20|3100.17|3092.47|3100.43|3092.73|3100.44|3092.74|3100.13|3092.43|25
1650402330000|2022-04-19 21:05:30|3100.44|3092.74|3100.9|3093.2|3100.9|3093.2|3100.44|3092.74|20
1650402340000|2022-04-19 21:05:40|3100.91|3093.21|3100.65|3092.95|3101.15|3093.45|3100.6|3092.9|28
1650402350000|2022-04-19 21:05:50|3100.69|3092.99|3100.61|3092.91|3100.73|3093.03|3100.61|3092.91|29
1650402360000|2022-04-19 21:06:00|3100.62|3092.92|3100.81|3093.11|3101.43|3093.73|3100.59|3092.89|30
1650402370000|2022-04-19 21:06:10|3100.77|3093.07|3100.51|3092.81|3100.77|3093.07|3100.48|3092.78|27
1650402380000|2022-04-19 21:06:20|3100.52|3092.82|3100.38|3092.68|3100.54|3092.84|3100.38|3092.68|15
1650402390000|2022-04-19 21:06:30|3100.42|3092.72|3100.39|3092.69|3100.42|3092.72|3100.38|3092.68|11
1650402400000|2022-04-19 21:06:40|3100.38|3092.68|3100.27|3092.57|3100.38|3092.68|3100.2|3092.5|21
1650402410000|2022-04-19 21:06:50|3100.3|3092.6|3100.05|3092.35|3100.34|3092.64|3100.05|3092.35|17
1650402420000|2022-04-19 21:07:00|3099.99|3092.29|3099.58|3091.88|3100.09|3092.39|3099.58|3091.88|25
1650402430000|2022-04-19 21:07:10|3099.66|3091.96|3098.93|3091.23|3099.66|3091.96|3098.88|3091.18|31
1650402440000|2022-04-19 21:07:20|3098.92|3091.22|3098.98|3091.28|3098.98|3091.28|3098.91|3091.21|18
1650402450000|2022-04-19 21:07:30|3098.99|3091.29|3098.79|3091.09|3098.99|3091.29|3098.79|3091.09|12
1650402460000|2022-04-19 21:07:40|3098.77|3091.07|3098.69|3090.99|3098.77|3091.07|3098.68|3090.98|19
1650402470000|2022-04-19 21:07:50|3098.7|3091|3098.38|3090.68|3098.72|3091.02|3098.36|3090.66|23
1650402480000|2022-04-19 21:08:00|3098.37|3090.67|3098.36|3090.66|3098.39|3090.69|3098.36|3090.66|15
1650402490000|2022-04-19 21:08:10|3098.37|3090.67|3098.11|3090.41|3098.38|3090.68|3098.11|3090.41|13
1650402500000|2022-04-19 21:08:20|3098.12|3090.42|3098.11|3090.41|3098.24|3090.54|3098.02|3090.32|12
1650402510000|2022-04-19 21:08:30|3097.94|3090.24|3098.03|3090.33|3098.03|3090.33|3097.94|3090.24|8
1650402520000|2022-04-19 21:08:40|3098.02|3090.32|3097.91|3090.21|3098.03|3090.33|3097.9|3090.2|12
1650402530000|2022-04-19 21:08:50|3097.92|3090.22|3097.91|3090.21|3097.95|3090.25|3097.9|3090.2|14
1650402540000|2022-04-19 21:09:00|3097.92|3090.22|3099.47|3091.77|3099.47|3091.77|3097.92|3090.22|18
1650402550000|2022-04-19 21:09:10|3099.45|3091.75|3099.01|3091.31|3099.54|3091.84|3098.96|3091.26|29
1650402560000|2022-04-19 21:09:20|3098.96|3091.26|3098.87|3091.17|3099.04|3091.34|3098.87|3091.17|34
1650402570000|2022-04-19 21:09:30|3098.91|3091.21|3098.84|3091.14|3099.04|3091.34|3098.8|3091.1|17
1650402580000|2022-04-19 21:09:40|3098.85|3091.15|3098.57|3090.87|3098.85|3091.15|3098.57|3090.87|14
1650402590000|2022-04-19 21:09:50|3098.61|3090.91|3098.98|3091.28|3098.98|3091.28|3098.5|3090.8|15
1650402600000|2022-04-19 21:10:00|3098.9|3091.2|3098.92|3091.22|3098.92|3091.22|3098.83|3091.13|12
1650402610000|2022-04-19 21:10:10|3099.23|3091.53|3098.95|3091.25|3099.23|3091.53|3098.9|3091.2|25
1650402620000|2022-04-19 21:10:20|3098.97|3091.27|3098.98|3091.28|3099.15|3091.45|3098.91|3091.21|5
1650402630000|2022-04-19 21:10:30|3098.99|3091.29|3098.47|3090.77|3098.99|3091.29|3098.42|3090.72|17
1650402640000|2022-04-19 21:10:40|3098.44|3090.74|3098.46|3090.76|3098.54|3090.84|3098.31|3090.61|27
1650402650000|2022-04-19 21:10:50|3098.39|3090.69|3098.46|3090.76|3098.52|3090.82|3098.37|3090.67|15
1650402660000|2022-04-19 21:11:00|3098.38|3090.68|3098.21|3090.51|3098.38|3090.68|3098.08|3090.38|21
1650402670000|2022-04-19 21:11:10|3098.22|3090.52|3098.12|3090.42|3098.23|3090.53|3098.05|3090.35|17
1650402680000|2022-04-19 21:11:20|3098.11|3090.41|3098.03|3090.33|3098.19|3090.49|3098.03|3090.33|18
1650402690000|2022-04-19 21:11:30|3098.04|3090.34|3098.14|3090.44|3098.2|3090.5|3098.03|3090.33|12
1650402700000|2022-04-19 21:11:40|3098.02|3090.32|3097.96|3090.26|3098.07|3090.37|3097.89|3090.19|11
1650402710000|2022-04-19 21:11:50|3097.99|3090.29|3097.99|3090.29|3098.02|3090.32|3097.85|3090.15|17
1650402720000|2022-04-19 21:12:00|3097.96|3090.26|3097.59|3089.89|3098.09|3090.39|3097.59|3089.89|14
1650402730000|2022-04-19 21:12:10|3097.58|3089.88|3097.57|3089.87|3097.59|3089.89|3097.57|3089.87|3
1650402740000|2022-04-19 21:12:20|3097.59|3089.89|3097.74|3090.04|3098.56|3090.86|3097.56|3089.86|16
1650402750000|2022-04-19 21:12:30|3097.73|3090.03|3097.64|3089.94|3098.56|3090.86|3097.64|3089.94|26
1650402760000|2022-04-19 21:12:40|3097.63|3089.93|3097.5|3089.8|3097.82|3090.12|3097.21|3089.51|23
1650402770000|2022-04-19 21:12:50|3097.56|3089.86|3097.56|3089.86|3097.56|3089.86|3097.06|3089.36|17
1650402780000|2022-04-19 21:13:00|3097.65|3089.95|3097.65|3089.95|3097.65|3089.95|3097.65|3089.95|1
1650402790000|2022-04-19 21:13:10|3097.83|3090.13|3098.13|3090.43|3098.42|3090.72|3097.83|3090.13|20
1650402800000|2022-04-19 21:13:20|3098.14|3090.44|3098.32|3090.62|3098.4|3090.7|3098.14|3090.44|21
1650402810000|2022-04-19 21:13:30|3098.31|3090.61|3098.33|3090.63|3098.37|3090.67|3098.27|3090.57|32
1650402820000|2022-04-19 21:13:40|3098.37|3090.67|3098.23|3090.53|3098.42|3090.72|3098.21|3090.51|17
1650402830000|2022-04-19 21:13:50|3098.31|3090.61|3098.7|3091|3098.7|3091|3098.31|3090.61|21
1650402840000|2022-04-19 21:14:00|3098.58|3090.88|3098.53|3090.83|3098.67|3090.97|3098.3|3090.6|24
1650402850000|2022-04-19 21:14:10|3098.54|3090.84|3098.45|3090.75|3098.54|3090.84|3098.42|3090.72|12
1650402860000|2022-04-19 21:14:20|3098.63|3090.93|3098.76|3091.06|3098.8|3091.1|3098.44|3090.74|24
1650402870000|2022-04-19 21:14:30|3098.77|3091.07|3098.77|3091.07|3098.79|3091.09|3098.56|3090.86|13
1650402880000|2022-04-19 21:14:40|3098.76|3091.06|3098.72|3091.02|3098.76|3091.06|3098.72|3091.02|2
1650402890000|2022-04-19 21:14:50|3098.67|3090.97|3098.73|3091.03|3098.79|3091.09|3098.62|3090.92|20
1650402900000|2022-04-19 21:15:00|3098.67|3090.97|3099.46|3091.76|3099.46|3091.76|3098.67|3090.97|23
1650402910000|2022-04-19 21:15:10|3099.48|3091.78|3099.31|3091.61|3099.48|3091.78|3099.22|3091.52|20
1650402920000|2022-04-19 21:15:20|3099.33|3091.63|3099.34|3091.64|3099.35|3091.65|3099.33|3091.63|3
1650402930000|2022-04-19 21:15:30|3099.37|3091.67|3099.44|3091.74|3099.44|3091.74|3099.31|3091.61|19
1650402940000|2022-04-19 21:15:40|3099.47|3091.77|3099.57|3091.87|3099.57|3091.87|3099.41|3091.71|15
1650402950000|2022-04-19 21:15:50|3099.43|3091.73|3099.63|3091.93|3099.63|3091.93|3099.43|3091.73|7
1650402960000|2022-04-19 21:16:00|3099.56|3091.86|3099.4|3091.7|3099.65|3091.95|3099.4|3091.7|7
1650402970000|2022-04-19 21:16:10|3099.51|3091.81|3099.41|3091.71|3099.62|3091.92|3099.32|3091.62|21
1650402980000|2022-04-19 21:16:20|3099.35|3091.65|3099.07|3091.37|3099.35|3091.65|3098.84|3091.14|29
1650402990000|2022-04-19 21:16:30|3099.1|3091.4|3099.14|3091.44|3099.24|3091.54|3098.98|3091.28|30
1650403000000|2022-04-19 21:16:40|3099.13|3091.43|3099.17|3091.47|3099.19|3091.49|3098.85|3091.15|27
1650403010000|2022-04-19 21:16:50|3099.18|3091.48|3099.12|3091.42|3099.19|3091.49|3099.12|3091.42|7
1650403020000|2022-04-19 21:17:00|3099.13|3091.43|3099.14|3091.44|3099.14|3091.44|3099.11|3091.41|13
1650403030000|2022-04-19 21:17:10|3099.12|3091.42|3099.12|3091.42|3099.13|3091.43|3099.12|3091.42|3
1650403040000|2022-04-19 21:17:20|3099.11|3091.41|3099.12|3091.42|3099.12|3091.42|3099.11|3091.41|2
1650403050000|2022-04-19 21:17:30|3099.11|3091.41|3099.06|3091.36|3099.11|3091.41|3099|3091.3|16
1650403060000|2022-04-19 21:17:40|3099.05|3091.35|3099.08|3091.38|3099.11|3091.41|3098.99|3091.29|18
1650403070000|2022-04-19 21:17:50|3099.09|3091.39|3099.27|3091.57|3099.28|3091.58|3098.86|3091.16|25
1650403080000|2022-04-19 21:18:00|3099.28|3091.58|3099.25|3091.55|3099.28|3091.58|3099.14|3091.44|13
1650403090000|2022-04-19 21:18:10|3099.16|3091.46|3099.23|3091.53|3099.27|3091.57|3099.16|3091.46|6
1650403100000|2022-04-19 21:18:20|3099.27|3091.57|3098.64|3090.94|3099.38|3091.68|3098.55|3090.85|23
1650403110000|2022-04-19 21:18:30|3098.59|3090.89|3098.43|3090.73|3098.72|3091.02|3098.33|3090.63|26
1650403120000|2022-04-19 21:18:40|3098.42|3090.72|3098.58|3090.88|3098.66|3090.96|3098.33|3090.63|25
1650403130000|2022-04-19 21:18:50|3098.65|3090.95|3098.43|3090.73|3098.65|3090.95|3098.42|3090.72|23
1650403140000|2022-04-19 21:19:00|3098.46|3090.76|3098.43|3090.73|3098.56|3090.86|3098.38|3090.68|13
1650403150000|2022-04-19 21:19:10|3098.38|3090.68|3098.44|3090.74|3098.63|3090.93|3098.38|3090.68|20
1650403160000|2022-04-19 21:19:20|3098.4|3090.7|3098.54|3090.84|3098.84|3091.14|3098.38|3090.68|21
1650403170000|2022-04-19 21:19:30|3098.68|3090.98|3098.51|3090.81|3098.82|3091.12|3098.48|3090.78|22
1650403180000|2022-04-19 21:19:40|3098.59|3090.89|3098.77|3091.07|3098.83|3091.13|3098.51|3090.81|16
1650403190000|2022-04-19 21:19:50|3098.71|3091.01|3098.63|3090.93|3098.75|3091.05|3098.51|3090.81|9
1650403200000|2022-04-19 21:20:00|3098.53|3090.83|3098.53|3090.83|3098.84|3091.14|3098.5|3090.8|16
1650403210000|2022-04-19 21:20:10|3098.86|3091.16|3099.39|3091.69|3099.45|3091.75|3098.86|3091.16|14
1650403220000|2022-04-19 21:20:20|3099.4|3091.7|3099.66|3091.96|3099.66|3091.96|3099.34|3091.64|14
1650403230000|2022-04-19 21:20:30|3099.65|3091.95|3099.68|3091.98|3099.69|3091.99|3099.65|3091.95|10
1650403240000|2022-04-19 21:20:40|3099.57|3091.87|3100.27|3092.57|3100.27|3092.57|3099.47|3091.77|19
1650403250000|2022-04-19 21:20:50|3100.31|3092.61|3100.6|3092.9|3100.69|3092.99|3100.15|3092.45|19
1650403260000|2022-04-19 21:21:00|3100.92|3093.22|3100.56|3092.86|3101.08|3093.38|3100.56|3092.86|32
1650403270000|2022-04-19 21:21:10|3100.8|3093.1|3100.93|3093.23|3101.01|3093.31|3100.56|3092.86|20
1650403280000|2022-04-19 21:21:20|3100.99|3093.29|3100.65|3092.95|3101.07|3093.37|3100.42|3092.72|27
1650403290000|2022-04-19 21:21:30|3100.63|3092.93|3100.76|3093.06|3100.94|3093.24|3100.6|3092.9|25
1650403300000|2022-04-19 21:21:40|3100.71|3093.01|3101.04|3093.34|3101.11|3093.41|3100.71|3093.01|23
1650403310000|2022-04-19 21:21:50|3101.05|3093.35|3100.31|3092.61|3101.1|3093.4|3100.31|3092.61|18
1650403320000|2022-04-19 21:22:00|3100.55|3092.85|3100.49|3092.79|3100.55|3092.85|3100.31|3092.61|29
1650403330000|2022-04-19 21:22:10|3100.58|3092.88|3100.89|3093.19|3101.03|3093.33|3100.57|3092.87|34
1650403340000|2022-04-19 21:22:20|3100.91|3093.21|3100.79|3093.09|3100.96|3093.26|3100.63|3092.93|31
1650403350000|2022-04-19 21:22:30|3100.76|3093.06|3100.81|3093.11|3100.92|3093.22|3100.75|3093.05|18
1650403360000|2022-04-19 21:22:40|3100.78|3093.08|3100.72|3093.02|3100.84|3093.14|3100.63|3092.93|21
1650403370000|2022-04-19 21:22:50|3100.65|3092.95|3100.52|3092.82|3100.65|3092.95|3100.43|3092.73|29
1650403380000|2022-04-19 21:23:00|3100.44|3092.74|3100.22|3092.52|3100.6|3092.9|3099.97|3092.27|35
1650403390000|2022-04-19 21:23:10|3100.29|3092.59|3100.22|3092.52|3100.53|3092.83|3100.19|3092.49|26
1650403400000|2022-04-19 21:23:20|3100.17|3092.47|3100.4|3092.7|3100.4|3092.7|3100.03|3092.33|24
1650403410000|2022-04-19 21:23:30|3100.3|3092.6|3100.42|3092.72|3100.44|3092.74|3100.3|3092.6|23
1650403420000|2022-04-19 21:23:40|3100.43|3092.73|3100.3|3092.6|3100.43|3092.73|3100.16|3092.46|22
1650403430000|2022-04-19 21:23:50|3100.34|3092.64|3100.09|3092.39|3100.34|3092.64|3099.96|3092.26|33
1650403440000|2022-04-19 21:24:00|3100.08|3092.38|3100.67|3092.97|3101.13|3093.43|3099.98|3092.28|31
1650403450000|2022-04-19 21:24:10|3100.64|3092.94|3101.27|3093.57|3101.27|3093.57|3100.52|3092.82|30
1650403460000|2022-04-19 21:24:20|3101.26|3093.56|3101.19|3093.49|3101.28|3093.58|3101.15|3093.45|20
1650403470000|2022-04-19 21:24:30|3101.18|3093.48|3101.2|3093.5|3101.23|3093.53|3101.17|3093.47|16
1650403480000|2022-04-19 21:24:40|3101.19|3093.49|3101.07|3093.37|3101.19|3093.49|3101.02|3093.32|23
1650403490000|2022-04-19 21:24:50|3101.08|3093.38|3100.09|3092.39|3101.36|3093.66|3099.94|3092.24|33
1650403500000|2022-04-19 21:25:00|3100.08|3092.38|3100.28|3092.58|3100.53|3092.83|3099.96|3092.26|35
1650403510000|2022-04-19 21:25:10|3100.27|3092.57|3100.38|3092.68|3100.52|3092.82|3100.19|3092.49|38
1650403520000|2022-04-19 21:25:20|3100.56|3092.86|3100.47|3092.77|3100.58|3092.88|3100.32|3092.62|26
1650403530000|2022-04-19 21:25:30|3100.46|3092.76|3100.48|3092.78|3100.49|3092.79|3100.15|3092.45|16
1650403540000|2022-04-19 21:25:40|3100.49|3092.79|3100.22|3092.52|3100.6|3092.9|3099.98|3092.28|20
1650403550000|2022-04-19 21:25:50|3100.3|3092.6|3100.3|3092.6|3100.38|3092.68|3099.99|3092.29|32
1650403560000|2022-04-19 21:26:00|3100.31|3092.61|3100.08|3092.38|3100.33|3092.63|3100.05|3092.35|28
1650403570000|2022-04-19 21:26:10|3100.07|3092.37|3099.91|3092.21|3100.09|3092.39|3099.84|3092.14|25
1650403580000|2022-04-19 21:26:20|3100.09|3092.39|3100.04|3092.34|3100.09|3092.39|3099.96|3092.26|29
1650403590000|2022-04-19 21:26:30|3100.05|3092.35|3100.05|3092.35|3100.13|3092.43|3099.93|3092.23|33
1650403600000|2022-04-19 21:26:40|3100.06|3092.36|3100|3092.3|3100.07|3092.37|3099.82|3092.12|28
1650403610000|2022-04-19 21:26:50|3099.94|3092.24|3099.98|3092.28|3100.17|3092.47|3099.72|3092.02|38
1650403620000|2022-04-19 21:27:00|3099.87|3092.17|3099.9|3092.2|3100.12|3092.42|3099.74|3092.04|33
1650403630000|2022-04-19 21:27:10|3099.83|3092.13|3099.74|3092.04|3099.96|3092.26|3099.65|3091.95|29
1650403640000|2022-04-19 21:27:20|3099.73|3092.03|3099.97|3092.27|3099.98|3092.28|3099.62|3091.92|36
1650403650000|2022-04-19 21:27:30|3099.98|3092.28|3099.75|3092.05|3100.16|3092.46|3099.55|3091.85|23
1650403660000|2022-04-19 21:27:40|3099.9|3092.2|3099.94|3092.24|3100.01|3092.31|3099.9|3092.2|10
1650403670000|2022-04-19 21:27:50|3099.7|3092|3099.65|3091.95|3099.91|3092.21|3099.62|3091.92|27
1650403680000|2022-04-19 21:28:00|3099.64|3091.94|3099.88|3092.18|3099.88|3092.18|3099.59|3091.89|16
1650403690000|2022-04-19 21:28:10|3099.87|3092.17|3099.69|3091.99|3099.93|3092.23|3099.53|3091.83|33
1650403700000|2022-04-19 21:28:20|3099.56|3091.86|3099.11|3091.41|3099.56|3091.86|3099.04|3091.34|28
1650403710000|2022-04-19 21:28:30|3099.09|3091.39|3099.2|3091.5|3099.34|3091.64|3099.09|3091.39|28
1650403720000|2022-04-19 21:28:40|3099.21|3091.51|3099.23|3091.53|3099.24|3091.54|3099.12|3091.42|26
1650403730000|2022-04-19 21:28:50|3099.19|3091.49|3098.64|3090.94|3099.22|3091.52|3098.59|3090.89|28
1650403740000|2022-04-19 21:29:00|3098.81|3091.11|3099.74|3092.04|3099.98|3092.28|3098.81|3091.11|39
1650403750000|2022-04-19 21:29:10|3099.75|3092.05|3100.03|3092.33|3100.15|3092.45|3099.75|3092.05|28
1650403760000|2022-04-19 21:29:20|3099.96|3092.26|3100.2|3092.5|3100.2|3092.5|3099.88|3092.18|28
1650403770000|2022-04-19 21:29:30|3100.01|3092.31|3100.45|3092.75|3100.68|3092.98|3100.01|3092.31|33
1650403780000|2022-04-19 21:29:40|3100.47|3092.77|3100.6|3092.9|3100.73|3093.03|3100.41|3092.71|30
1650403790000|2022-04-19 21:29:50|3100.55|3092.85|3100.56|3092.86|3100.7|3093|3100.45|3092.75|27
1650403800000|2022-04-19 21:30:00|3100.53|3092.83|3100.65|3092.95|3100.97|3093.27|3100.39|3092.69|30
1650403810000|2022-04-19 21:30:10|3100.88|3093.18|3101|3093.3|3101.46|3093.76|3100.71|3093.01|18
1650403820000|2022-04-19 21:30:20|3101.01|3093.31|3100.9|3093.2|3101.19|3093.49|3100.71|3093.01|13
1650403830000|2022-04-19 21:30:30|3101.28|3093.58|3101.01|3093.31|3101.28|3093.58|3100.92|3093.22|25
1650403840000|2022-04-19 21:30:40|3100.99|3093.29|3101|3093.3|3101.03|3093.33|3100.91|3093.21|18
1650403850000|2022-04-19 21:30:50|3101.01|3093.31|3101.28|3093.58|3101.39|3093.69|3100.92|3093.22|25
1650403860000|2022-04-19 21:31:00|3101.41|3093.71|3101.47|3093.77|3101.74|3094.04|3101.33|3093.63|19
1650403870000|2022-04-19 21:31:10|3101.52|3093.82|3101.59|3093.89|3101.69|3093.99|3101.45|3093.75|27
1650403880000|2022-04-19 21:31:20|3101.62|3093.92|3101.74|3094.04|3101.84|3094.14|3101.6|3093.9|29
1650403890000|2022-04-19 21:31:30|3101.75|3094.05|3102.51|3094.81|3102.51|3094.81|3101.74|3094.04|32
1650403900000|2022-04-19 21:31:40|3102.44|3094.74|3102.54|3094.84|3102.54|3094.84|3102.39|3094.69|25
1650403910000|2022-04-19 21:31:50|3102.56|3094.86|3102.41|3094.71|3102.72|3095.02|3102.4|3094.7|11
1650403920000|2022-04-19 21:32:00|3102.72|3095.02|3102.33|3094.63|3102.72|3095.02|3102.21|3094.51|25
1650403930000|2022-04-19 21:32:10|3102.34|3094.64|3102.34|3094.64|3102.76|3095.06|3102.31|3094.61|26
1650403940000|2022-04-19 21:32:20|3102.33|3094.63|3103.36|3095.66|3103.52|3095.82|3102.33|3094.63|34
1650403950000|2022-04-19 21:32:30|3103.38|3095.68|3103.44|3095.74|3103.5|3095.8|3103.36|3095.66|31
1650403960000|2022-04-19 21:32:40|3103.46|3095.76|3103.48|3095.78|3103.69|3095.99|3103.23|3095.53|26
1650403970000|2022-04-19 21:32:50|3103.44|3095.74|3103.62|3095.92|3103.62|3095.92|3103.39|3095.69|13
1650403980000|2022-04-19 21:33:00|3103.66|3095.96|3103.83|3096.13|3103.83|3096.13|3103.59|3095.89|12
1650403990000|2022-04-19 21:33:10|3103.91|3096.21|3103.83|3096.13|3103.91|3096.21|3103.83|3096.13|2
1650404000000|2022-04-19 21:33:20|3103.61|3095.91|3103.83|3096.13|3103.83|3096.13|3103.61|3095.91|7
1650404010000|2022-04-19 21:33:30|3103.8|3096.1|3103.91|3096.21|3103.96|3096.26|3103.79|3096.09|8
1650404020000|2022-04-19 21:33:40|3103.93|3096.23|3104.08|3096.38|3104.09|3096.39|3103.93|3096.23|8
1650404030000|2022-04-19 21:33:50|3104.07|3096.37|3104.09|3096.39|3104.11|3096.41|3104.07|3096.37|9
1650404040000|2022-04-19 21:34:00|3104.16|3096.46|3104.2|3096.5|3104.27|3096.57|3104.16|3096.46|8
1650404050000|2022-04-19 21:34:10|3104.24|3096.54|3105.65|3097.95|3105.74|3098.04|3104.2|3096.5|29
1650404060000|2022-04-19 21:34:20|3105.78|3098.08|3108.74|3101.04|3109.33|3101.63|3105.76|3098.06|40
1650404070000|2022-04-19 21:34:30|3109.03|3101.33|3109.65|3101.95|3110.09|3102.39|3108.81|3101.11|33
1650404080000|2022-04-19 21:34:40|3109.66|3101.96|3109.73|3102.03|3109.86|3102.16|3109.46|3101.76|32
1650404090000|2022-04-19 21:34:50|3109.71|3102.01|3109.07|3101.37|3109.71|3102.01|3108.74|3101.04|37
1650404100000|2022-04-19 21:35:00|3109.05|3101.35|3109.66|3101.96|3109.77|3102.07|3109.05|3101.35|24
1650404110000|2022-04-19 21:35:10|3109.63|3101.93|3109.25|3101.55|3109.68|3101.98|3109.06|3101.36|31
1650404120000|2022-04-19 21:35:20|3109.26|3101.56|3109.08|3101.38|3109.35|3101.65|3109.04|3101.34|26
1650404130000|2022-04-19 21:35:30|3109.09|3101.39|3108.85|3101.15|3109.19|3101.49|3108.73|3101.03|30
1650404140000|2022-04-19 21:35:40|3108.96|3101.26|3108.81|3101.11|3108.96|3101.26|3108.75|3101.05|19
1650404150000|2022-04-19 21:35:50|3108.77|3101.07|3108.54|3100.84|3108.77|3101.07|3108.53|3100.83|22
1650404160000|2022-04-19 21:36:00|3108.55|3100.85|3108.28|3100.58|3108.64|3100.94|3108.17|3100.47|25
1650404170000|2022-04-19 21:36:10|3108.29|3100.59|3107.81|3100.11|3108.56|3100.86|3107.8|3100.1|33
1650404180000|2022-04-19 21:36:20|3107.85|3100.15|3108.02|3100.32|3108.02|3100.32|3107.85|3100.15|21
1650404190000|2022-04-19 21:36:30|3107.91|3100.21|3107.76|3100.06|3108.32|3100.62|3107.44|3099.74|27
1650404200000|2022-04-19 21:36:40|3107.83|3100.13|3107.24|3099.54|3108.2|3100.5|3107.19|3099.49|35
1650404210000|2022-04-19 21:36:50|3107.25|3099.55|3107.22|3099.52|3107.43|3099.73|3107.07|3099.37|40
1650404220000|2022-04-19 21:37:00|3107.2|3099.5|3107.61|3099.91|3107.67|3099.97|3107.13|3099.43|35
1650404230000|2022-04-19 21:37:10|3107.64|3099.94|3107.49|3099.79|3107.64|3099.94|3107.39|3099.69|28
1650404240000|2022-04-19 21:37:20|3107.53|3099.83|3107.56|3099.86|3108.18|3100.48|3107.42|3099.72|30
1650404250000|2022-04-19 21:37:30|3107.54|3099.84|3107.48|3099.78|3107.71|3100.01|3107.47|3099.77|33
1650404260000|2022-04-19 21:37:40|3107.49|3099.79|3106.97|3099.27|3108.18|3100.48|3106.95|3099.25|27
1650404270000|2022-04-19 21:37:50|3107.15|3099.45|3106.92|3099.22|3107.15|3099.45|3106.77|3099.07|33
1650404280000|2022-04-19 21:38:00|3106.76|3099.06|3106.67|3098.97|3107.03|3099.33|3106.51|3098.81|37
1650404290000|2022-04-19 21:38:10|3106.83|3099.13|3106.41|3098.71|3106.87|3099.17|3106.09|3098.39|33
1650404300000|2022-04-19 21:38:20|3106.36|3098.66|3106.39|3098.69|3106.51|3098.81|3106.21|3098.51|33
1650404310000|2022-04-19 21:38:30|3106.38|3098.68|3105.79|3098.09|3106.38|3098.68|3105.6|3097.9|36
1650404320000|2022-04-19 21:38:40|3105.8|3098.1|3105.27|3097.57|3105.81|3098.11|3105.27|3097.57|34
1650404330000|2022-04-19 21:38:50|3105.21|3097.51|3104.38|3096.68|3105.21|3097.51|3104.22|3096.52|37
1650404340000|2022-04-19 21:39:00|3104.39|3096.69|3104.1|3096.4|3104.41|3096.71|3104.07|3096.37|32
1650404350000|2022-04-19 21:39:10|3104.11|3096.41|3104.12|3096.42|3104.21|3096.51|3103.71|3096.01|29
1650404360000|2022-04-19 21:39:20|3104.01|3096.31|3103.8|3096.1|3104.01|3096.31|3103.8|3096.1|28
1650404370000|2022-04-19 21:39:30|3103.79|3096.09|3103.73|3096.03|3103.9|3096.2|3103.67|3095.97|29
1650404380000|2022-04-19 21:39:40|3103.76|3096.06|3103.92|3096.22|3103.92|3096.22|3103.72|3096.02|22
1650404390000|2022-04-19 21:39:50|3103.9|3096.2|3103.83|3096.13|3103.94|3096.24|3103.75|3096.05|25
1650404400000|2022-04-19 21:40:00|3103.8|3096.1|3103.77|3096.07|3103.81|3096.11|3103.63|3095.93|18
1650404410000|2022-04-19 21:40:10|3103.87|3096.17|3103.66|3095.96|3103.89|3096.19|3103.63|3095.93|22
1650404420000|2022-04-19 21:40:20|3103.65|3095.95|3103.92|3096.22|3103.92|3096.22|3103.61|3095.91|27
1650404430000|2022-04-19 21:40:30|3103.43|3095.73|3103.48|3095.78|3103.65|3095.95|3103.42|3095.72|25
1650404440000|2022-04-19 21:40:40|3103.49|3095.79|3103.31|3095.61|3103.49|3095.79|3103.3|3095.6|28
1650404450000|2022-04-19 21:40:50|3103.34|3095.64|3103.34|3095.64|3103.37|3095.67|3103.16|3095.46|34
1650404460000|2022-04-19 21:41:00|3103.3|3095.6|3103.45|3095.75|3103.5|3095.8|3103.26|3095.56|30
1650404470000|2022-04-19 21:41:10|3103.42|3095.72|3103.41|3095.71|3103.54|3095.84|3103.31|3095.61|29
1650404480000|2022-04-19 21:41:20|3103.38|3095.68|3103.39|3095.69|3103.55|3095.85|3103.32|3095.62|20
1650404490000|2022-04-19 21:41:30|3103.37|3095.67|3103.31|3095.61|3103.47|3095.77|3103.26|3095.56|24
1650404500000|2022-04-19 21:41:40|3103.3|3095.6|3103.38|3095.68|3103.51|3095.81|3103.29|3095.59|19
1650404510000|2022-04-19 21:41:50|3103.35|3095.65|3103.27|3095.57|3103.46|3095.76|3103.27|3095.57|17
1650404520000|2022-04-19 21:42:00|3103.26|3095.56|3103.12|3095.42|3103.26|3095.56|3103.11|3095.41|15
1650404530000|2022-04-19 21:42:10|3103.13|3095.43|3102.97|3095.27|3103.25|3095.55|3102.92|3095.22|20
1650404540000|2022-04-19 21:42:20|3102.98|3095.28|3103.01|3095.31|3103.01|3095.31|3102.71|3095.01|23
1650404550000|2022-04-19 21:42:30|3102.88|3095.18|3102.86|3095.16|3102.97|3095.27|3102.86|3095.16|3
1650404560000|2022-04-19 21:42:40|3102.85|3095.15|3103.07|3095.37|3103.17|3095.47|3102.85|3095.15|12
1650404570000|2022-04-19 21:42:50|3103.06|3095.36|3102.75|3095.05|3103.06|3095.36|3102.71|3095.01|12
1650404580000|2022-04-19 21:43:00|3102.83|3095.13|3102.85|3095.15|3102.92|3095.22|3102.83|3095.13|15
1650404590000|2022-04-19 21:43:10|3102.87|3095.17|3101.24|3093.54|3102.87|3095.17|3101.18|3093.48|35
1650404600000|2022-04-19 21:43:20|3101.25|3093.55|3099.63|3091.93|3101.53|3093.83|3099.63|3091.93|37
1650404610000|2022-04-19 21:43:30|3099.75|3092.05|3096.63|3088.93|3099.75|3092.05|3096.48|3088.78|39
1650404620000|2022-04-19 21:43:40|3096.67|3088.97|3094.49|3086.79|3096.78|3089.08|3094.48|3086.78|38
1650404630000|2022-04-19 21:43:50|3094.91|3087.21|3093.62|3085.92|3095.04|3087.34|3093.62|3085.92|29
1650404640000|2022-04-19 21:44:00|3093.76|3086.06|3092.86|3085.16|3093.8|3086.1|3092.79|3085.09|35
1650404650000|2022-04-19 21:44:10|3093.11|3085.41|3091.28|3083.58|3093.11|3085.41|3091.09|3083.39|40
1650404660000|2022-04-19 21:44:20|3091.21|3083.51|3091.12|3083.42|3091.22|3083.52|3090.7|3083|34
1650404670000|2022-04-19 21:44:30|3091.07|3083.37|3091.9|3084.2|3092.09|3084.39|3091.01|3083.31|33
1650404680000|2022-04-19 21:44:40|3092.09|3084.39|3093.59|3085.89|3093.59|3085.89|3091.84|3084.14|35
1650404690000|2022-04-19 21:44:50|3093.39|3085.69|3094.21|3086.51|3094.33|3086.63|3093.39|3085.69|34
1650404700000|2022-04-19 21:45:00|3094.28|3086.58|3095.51|3087.81|3095.51|3087.81|3094.06|3086.36|36
1650404710000|2022-04-19 21:45:10|3095.52|3087.82|3095.35|3087.65|3095.67|3087.97|3095.35|3087.65|31
1650404720000|2022-04-19 21:45:20|3095.33|3087.63|3095.42|3087.72|3095.5|3087.8|3095.24|3087.54|34
1650404730000|2022-04-19 21:45:30|3095.46|3087.76|3095.85|3088.15|3095.86|3088.16|3095.45|3087.75|21
1650404740000|2022-04-19 21:45:40|3095.88|3088.18|3095.82|3088.12|3095.88|3088.18|3095.64|3087.94|31
1650404750000|2022-04-19 21:45:50|3095.84|3088.14|3095.83|3088.13|3095.94|3088.24|3095.69|3087.99|29
1650404760000|2022-04-19 21:46:00|3095.82|3088.12|3096.3|3088.6|3096.49|3088.79|3095.78|3088.08|27
1650404770000|2022-04-19 21:46:10|3096.37|3088.67|3096.53|3088.83|3096.67|3088.97|3096.29|3088.59|34
1650404780000|2022-04-19 21:46:20|3096.59|3088.89|3098.52|3090.82|3098.58|3090.88|3096.52|3088.82|35
1650404790000|2022-04-19 21:46:30|3098.45|3090.75|3098.45|3090.75|3098.63|3090.93|3098.17|3090.47|31
1650404800000|2022-04-19 21:46:40|3098.51|3090.81|3098.89|3091.19|3099.07|3091.37|3098.4|3090.7|30
1650404810000|2022-04-19 21:46:50|3098.87|3091.17|3098.87|3091.17|3099.06|3091.36|3098.86|3091.16|27
1650404820000|2022-04-19 21:47:00|3098.98|3091.28|3100.02|3092.32|3100.09|3092.39|3098.72|3091.02|33
1650404830000|2022-04-19 21:47:10|3100.09|3092.39|3100.11|3092.41|3100.35|3092.65|3099.73|3092.03|28
1650404840000|2022-04-19 21:47:20|3099.98|3092.28|3100.31|3092.61|3100.53|3092.83|3099.88|3092.18|24
1650404850000|2022-04-19 21:47:30|3100.3|3092.6|3100.37|3092.67|3100.42|3092.72|3100.18|3092.48|28
1650404860000|2022-04-19 21:47:40|3100.39|3092.69|3100.5|3092.8|3100.58|3092.88|3099.99|3092.29|16
1650404870000|2022-04-19 21:47:50|3100.39|3092.69|3100.18|3092.48|3100.61|3092.91|3099.88|3092.18|23
1650404880000|2022-04-19 21:48:00|3100.19|3092.49|3100.59|3092.89|3100.59|3092.89|3100.19|3092.49|27
1650404890000|2022-04-19 21:48:10|3100.4|3092.7|3100.9|3093.2|3100.96|3093.26|3100.22|3092.52|23
1650404900000|2022-04-19 21:48:20|3100.47|3092.77|3100.88|3093.18|3100.92|3093.22|3100.35|3092.65|16
1650404910000|2022-04-19 21:48:30|3100.89|3093.19|3100.79|3093.09|3100.95|3093.25|3100.78|3093.08|20
1650404920000|2022-04-19 21:48:40|3100.77|3093.07|3101.07|3093.37|3101.07|3093.37|3100.41|3092.71|28
1650404930000|2022-04-19 21:48:50|3101.02|3093.32|3100.71|3093.01|3101.07|3093.37|3100.68|3092.98|31
1650404940000|2022-04-19 21:49:00|3100.7|3093|3100.99|3093.29|3101.16|3093.46|3100.61|3092.91|19
1650404950000|2022-04-19 21:49:10|3100.91|3093.21|3101.07|3093.37|3101.09|3093.39|3100.91|3093.21|26
1650404960000|2022-04-19 21:49:20|3101.08|3093.38|3098.93|3091.23|3101.17|3093.47|3098.93|3091.23|29
1650404970000|2022-04-19 21:49:30|3099.06|3091.36|3100.43|3092.73|3100.43|3092.73|3098.77|3091.07|19
1650404980000|2022-04-19 21:49:40|3100.7|3093|3101.37|3093.67|3101.39|3093.69|3100.57|3092.87|24
1650404990000|2022-04-19 21:49:50|3101.38|3093.68|3101.44|3093.74|3101.48|3093.78|3101.2|3093.5|16
1650405000000|2022-04-19 21:50:00|3101.41|3093.71|3102.1|3094.4|3102.1|3094.4|3101.33|3093.63|26
1650405010000|2022-04-19 21:50:10|3102.19|3094.49|3103.03|3095.33|3103.03|3095.33|3102.19|3094.49|24
1650405020000|2022-04-19 21:50:20|3102.91|3095.21|3102.08|3094.38|3102.91|3095.21|3101.79|3094.09|16
1650405030000|2022-04-19 21:50:30|3102.07|3094.37|3101.93|3094.23|3102.07|3094.37|3101.91|3094.21|13
1650405040000|2022-04-19 21:50:40|3101.94|3094.24|3101.94|3094.24|3102.13|3094.43|3101.94|3094.24|17
1650405050000|2022-04-19 21:50:50|3101.91|3094.21|3102.36|3094.66|3102.36|3094.66|3101.91|3094.21|29
1650405060000|2022-04-19 21:51:00|3102.37|3094.67|3102.57|3094.87|3102.68|3094.98|3102.27|3094.57|28
1650405070000|2022-04-19 21:51:10|3102.63|3094.93|3103.19|3095.49|3103.4|3095.7|3102.55|3094.85|19
1650405080000|2022-04-19 21:51:20|3103.4|3095.7|3103.36|3095.66|3103.48|3095.78|3103|3095.3|24
1650405090000|2022-04-19 21:51:30|3103.53|3095.83|3103.32|3095.62|3103.88|3096.18|3103.03|3095.33|31
1650405100000|2022-04-19 21:51:40|3103.35|3095.65|3103.4|3095.7|3103.52|3095.82|3103.26|3095.56|19
1650405110000|2022-04-19 21:51:50|3103.38|3095.68|3103.29|3095.59|3103.42|3095.72|3103.29|3095.59|14
1650405120000|2022-04-19 21:52:00|3103.33|3095.63|3103.33|3095.63|3103.37|3095.67|3103.25|3095.55|7
1650405130000|2022-04-19 21:52:10|3103.31|3095.61|3103.92|3096.22|3103.92|3096.22|3103.24|3095.54|25
1650405140000|2022-04-19 21:52:20|3103.95|3096.25|3103.21|3095.51|3104.24|3096.54|3103.21|3095.51|23
1650405150000|2022-04-19 21:52:30|3103.29|3095.59|3103.29|3095.59|3104.19|3096.49|3103.21|3095.51|32
1650405160000|2022-04-19 21:52:40|3103.26|3095.56|3103.71|3096.01|3103.98|3096.28|3103.25|3095.55|21
1650405170000|2022-04-19 21:52:50|3103.56|3095.86|3103.91|3096.21|3104.28|3096.58|3103.44|3095.74|21
1650405180000|2022-04-19 21:53:00|3103.88|3096.18|3103.99|3096.29|3104.01|3096.31|3103.83|3096.13|28
1650405190000|2022-04-19 21:53:10|3103.97|3096.27|3105.27|3097.57|3105.27|3097.57|3103.9|3096.2|34
1650405200000|2022-04-19 21:53:20|3106.33|3098.63|3105.99|3098.29|3106.33|3098.63|3105.86|3098.16|31
1650405210000|2022-04-19 21:53:30|3105.97|3098.27|3104.7|3097|3105.97|3098.27|3104.19|3096.49|36
1650405220000|2022-04-19 21:53:40|3104.91|3097.21|3104.49|3096.79|3105.89|3098.19|3104.49|3096.79|37
1650405230000|2022-04-19 21:53:50|3104.42|3096.72|3103.71|3096.01|3104.52|3096.82|3103.71|3096.01|35
1650405240000|2022-04-19 21:54:00|3103.77|3096.07|3101.8|3094.1|3103.77|3096.07|3101.32|3093.62|39
1650405250000|2022-04-19 21:54:10|3101.99|3094.29|3101.81|3094.11|3102.37|3094.67|3101.81|3094.11|36
1650405260000|2022-04-19 21:54:20|3102.03|3094.33|3102.38|3094.68|3102.51|3094.81|3101.97|3094.27|29
1650405270000|2022-04-19 21:54:30|3102.45|3094.75|3102.42|3094.72|3102.96|3095.26|3102.37|3094.67|20
1650405280000|2022-04-19 21:54:40|3102.03|3094.33|3101.35|3093.65|3102.09|3094.39|3101.28|3093.58|23
1650405290000|2022-04-19 21:54:50|3101.32|3093.62|3102.16|3094.46|3102.16|3094.46|3101.21|3093.51|16
1650405300000|2022-04-19 21:55:00|3102.25|3094.55|3102.96|3095.26|3103|3095.3|3102.08|3094.38|35
1650405310000|2022-04-19 21:55:10|3102.95|3095.25|3103.77|3096.07|3103.98|3096.28|3102.87|3095.17|28
1650405320000|2022-04-19 21:55:20|3104.39|3096.69|3104.04|3096.34|3104.46|3096.76|3104.04|3096.34|35
1650405330000|2022-04-19 21:55:30|3104.15|3096.45|3103.36|3095.66|3104.48|3096.78|3103.28|3095.58|36
1650405340000|2022-04-19 21:55:40|3103.53|3095.83|3103.77|3096.07|3103.81|3096.11|3103.28|3095.58|34
1650405350000|2022-04-19 21:55:50|3104.76|3097.06|3104.76|3097.06|3105.29|3097.59|3103.83|3096.13|32
1650405360000|2022-04-19 21:56:00|3104.73|3097.03|3103.24|3095.54|3104.73|3097.03|3103.24|3095.54|29
1650405370000|2022-04-19 21:56:10|3103.18|3095.48|3103.07|3095.37|3103.18|3095.48|3102.9|3095.2|24
1650405380000|2022-04-19 21:56:20|3103.11|3095.41|3103.29|3095.59|3103.35|3095.65|3103.06|3095.36|27
1650405390000|2022-04-19 21:56:30|3103.39|3095.69|3103.49|3095.79|3103.85|3096.15|3103.38|3095.68|30
1650405400000|2022-04-19 21:56:40|3103.52|3095.82|3103.44|3095.74|3103.52|3095.82|3103.44|3095.74|16
1650405410000|2022-04-19 21:56:50|3103.43|3095.73|3103.23|3095.53|3103.52|3095.82|3103.23|3095.53|27
1650405420000|2022-04-19 21:57:00|3102.99|3095.29|3103.43|3095.73|3103.63|3095.93|3102.91|3095.21|28
1650405430000|2022-04-19 21:57:10|3103.24|3095.54|3103.28|3095.58|3103.45|3095.75|3103.19|3095.49|36
1650405440000|2022-04-19 21:57:20|3103.38|3095.68|3103.37|3095.67|3103.72|3096.02|3103.22|3095.52|26
1650405450000|2022-04-19 21:57:30|3103.36|3095.66|3101.81|3094.11|3103.36|3095.66|3101.8|3094.1|28
1650405460000|2022-04-19 21:57:40|3101.82|3094.12|3102.17|3094.47|3102.32|3094.62|3101.82|3094.12|32
1650405470000|2022-04-19 21:57:50|3102.24|3094.54|3102.35|3094.65|3102.37|3094.67|3102.11|3094.41|32
1650405480000|2022-04-19 21:58:00|3102.16|3094.46|3102.23|3094.53|3102.34|3094.64|3102.09|3094.39|32
1650405490000|2022-04-19 21:58:10|3102.24|3094.54|3102.15|3094.45|3102.28|3094.58|3102.08|3094.38|19
1650405500000|2022-04-19 21:58:20|3102.25|3094.55|3102.07|3094.37|3102.36|3094.66|3102.07|3094.37|24
1650405510000|2022-04-19 21:58:30|3102.09|3094.39|3102.17|3094.47|3102.27|3094.57|3101.99|3094.29|27
1650405520000|2022-04-19 21:58:40|3102.18|3094.48|3102.13|3094.43|3102.25|3094.55|3102.03|3094.33|16
1650405530000|2022-04-19 21:58:50|3102.26|3094.56|3102.02|3094.32|3102.26|3094.56|3102.02|3094.32|18
1650405540000|2022-04-19 21:59:00|3102.23|3094.53|3101.7|3094|3102.24|3094.54|3101.7|3094|31
1650405550000|2022-04-19 21:59:10|3101.63|3093.93|3101.55|3093.85|3101.7|3094|3101.48|3093.78|22
1650405560000|2022-04-19 21:59:20|3101.52|3093.82|3101.5|3093.8|3101.6|3093.9|3101.47|3093.77|16
1650405570000|2022-04-19 21:59:30|3101.57|3093.87|3102.88|3095.18|3102.88|3095.18|3101.55|3093.85|35
1650405580000|2022-04-19 21:59:40|3103.46|3095.76|3102.66|3094.96|3103.46|3095.76|3102.38|3094.68|37
1650405590000|2022-04-19 21:59:50|3102.65|3094.95|3103.42|3095.72|3103.85|3096.15|3102.64|3094.94|36
1650405600000|2022-04-19 22:00:00|3103.32|3095.62|3102.24|3094.54|3103.73|3096.03|3102.08|3094.38|35
1650405610000|2022-04-19 22:00:10|3102.09|3094.39|3103.46|3095.76|3104.39|3096.69|3102.09|3094.39|39
1650405620000|2022-04-19 22:00:20|3103.37|3095.67|3101.82|3094.12|3103.37|3095.67|3101.65|3093.95|37
1650405630000|2022-04-19 22:00:30|3101.52|3093.82|3101.71|3094.01|3102.28|3094.58|3101.41|3093.71|33
1650405640000|2022-04-19 22:00:40|3101.75|3094.05|3101.43|3093.73|3101.88|3094.18|3101.36|3093.66|25
1650405650000|2022-04-19 22:00:50|3101.63|3093.93|3101.4|3093.7|3102.03|3094.33|3101.4|3093.7|34
1650405660000|2022-04-19 22:01:00|3101.41|3093.71|3101.52|3093.82|3101.99|3094.29|3101.37|3093.67|28
1650405670000|2022-04-19 22:01:10|3101.39|3093.69|3101.57|3093.87|3101.57|3093.87|3101.3|3093.6|28
1650405680000|2022-04-19 22:01:20|3101.42|3093.72|3101.09|3093.39|3101.6|3093.9|3100.91|3093.21|33
1650405690000|2022-04-19 22:01:30|3101.05|3093.35|3097.11|3089.41|3101.4|3093.7|3096.81|3089.11|37
1650405700000|2022-04-19 22:01:40|3097|3089.3|3097.91|3090.21|3097.91|3090.21|3096.56|3088.86|38
1650405710000|2022-04-19 22:01:50|3097.9|3090.2|3098.35|3090.65|3098.44|3090.74|3097.86|3090.16|34
1650405720000|2022-04-19 22:02:00|3098.42|3090.72|3099.6|3091.9|3100.09|3092.39|3098.42|3090.72|34
1650405730000|2022-04-19 22:02:10|3099.55|3091.85|3098.98|3091.28|3099.68|3091.98|3098.94|3091.24|36
1650405740000|2022-04-19 22:02:20|3098.99|3091.29|3099.52|3091.82|3099.52|3091.82|3098.95|3091.25|18
1650405750000|2022-04-19 22:02:30|3099.33|3091.63|3099.66|3091.96|3099.67|3091.97|3099.07|3091.37|28
1650405760000|2022-04-19 22:02:40|3099.65|3091.95|3100.74|3093.04|3100.77|3093.07|3099.65|3091.95|24
1650405770000|2022-04-19 22:02:50|3100.72|3093.02|3100.95|3093.25|3100.95|3093.25|3100.56|3092.86|19
1650405780000|2022-04-19 22:03:00|3101.16|3093.46|3102.06|3094.36|3102.29|3094.59|3101.16|3093.46|24
1650405790000|2022-04-19 22:03:10|3102.07|3094.37|3102.03|3094.33|3102.53|3094.83|3102.03|3094.33|30
1650405800000|2022-04-19 22:03:20|3102.04|3094.34|3102.99|3095.29|3103.31|3095.61|3102|3094.3|34
1650405810000|2022-04-19 22:03:30|3102.92|3095.22|3101.68|3093.98|3103.06|3095.36|3101.54|3093.84|37
1650405820000|2022-04-19 22:03:40|3101.58|3093.88|3099.83|3092.13|3101.64|3093.94|3099.69|3091.99|37
1650405830000|2022-04-19 22:03:50|3099.82|3092.12|3100.5|3092.8|3100.65|3092.95|3099.8|3092.1|32
1650405840000|2022-04-19 22:04:00|3100.48|3092.78|3101.43|3093.73|3101.62|3093.92|3100.48|3092.78|36
1650405850000|2022-04-19 22:04:10|3101.62|3093.92|3100.17|3092.47|3101.9|3094.2|3100.02|3092.32|37
1650405860000|2022-04-19 22:04:20|3100.25|3092.55|3100|3092.3|3100.74|3093.04|3099.9|3092.2|30
1650405870000|2022-04-19 22:04:30|3100.04|3092.34|3100.1|3092.4|3100.26|3092.56|3100|3092.3|29
1650405880000|2022-04-19 22:04:40|3099.96|3092.26|3101.01|3093.31|3101.01|3093.31|3099.96|3092.26|35
1650405890000|2022-04-19 22:04:50|3101.04|3093.34|3101.28|3093.58|3101.67|3093.97|3101.04|3093.34|36
1650405900000|2022-04-19 22:05:00|3101.27|3093.57|3101.78|3094.08|3102.12|3094.42|3101.22|3093.52|26
1650405910000|2022-04-19 22:05:10|3101.95|3094.25|3102.87|3095.17|3102.87|3095.17|3101.95|3094.25|36
1650405920000|2022-04-19 22:05:20|3103.07|3095.37|3103.04|3095.34|3104.64|3096.94|3102.9|3095.2|40
1650405930000|2022-04-19 22:05:30|3102.98|3095.28|3103.96|3096.26|3104.11|3096.41|3102.98|3095.28|37
1650405940000|2022-04-19 22:05:40|3103.97|3096.27|3103.69|3095.99|3104.31|3096.61|3103.59|3095.89|35
1650405950000|2022-04-19 22:05:50|3103.6|3095.9|3103.44|3095.74|3103.63|3095.93|3103.29|3095.59|32
1650405960000|2022-04-19 22:06:00|3103.45|3095.75|3103.45|3095.75|3104.06|3096.36|3102.75|3095.05|37
1650405970000|2022-04-19 22:06:10|3103.59|3095.89|3103.12|3095.42|3103.7|3096|3103.12|3095.42|34
1650405980000|2022-04-19 22:06:20|3103.09|3095.39|3103.11|3095.41|3103.12|3095.42|3102.93|3095.23|26
1650405990000|2022-04-19 22:06:30|3103.1|3095.4|3102.96|3095.26|3103.23|3095.53|3102.96|3095.26|14
1650406000000|2022-04-19 22:06:40|3103.08|3095.38|3103.5|3095.8|3103.58|3095.88|3103.08|3095.38|19
1650406010000|2022-04-19 22:06:50|3103.51|3095.81|3103.93|3096.23|3104.4|3096.7|3103.32|3095.62|31
1650406020000|2022-04-19 22:07:00|3103.92|3096.22|3103.15|3095.45|3104.1|3096.4|3103.15|3095.45|34
1650406030000|2022-04-19 22:07:10|3103.34|3095.64|3102.75|3095.05|3103.34|3095.64|3102.05|3094.35|34
1650406040000|2022-04-19 22:07:20|3102.74|3095.04|3104.49|3096.79|3104.49|3096.79|3102.71|3095.01|31
1650406050000|2022-04-19 22:07:30|3104.12|3096.42|3102.35|3094.65|3104.12|3096.42|3102.04|3094.34|36
1650406060000|2022-04-19 22:07:40|3102.23|3094.53|3103.11|3095.41|3103.21|3095.51|3102.23|3094.53|29
1650406070000|2022-04-19 22:07:50|3103.17|3095.47|3103.02|3095.32|3103.22|3095.52|3103.02|3095.32|24
1650406080000|2022-04-19 22:08:00|3103.01|3095.31|3101.8|3094.1|3103.01|3095.31|3101.8|3094.1|32
1650406090000|2022-04-19 22:08:10|3101.87|3094.17|3102.7|3095|3102.85|3095.15|3101.87|3094.17|30
1650406100000|2022-04-19 22:08:20|3102.77|3095.07|3103.38|3095.68|3103.54|3095.84|3102.77|3095.07|31
1650406110000|2022-04-19 22:08:30|3103.37|3095.67|3102.45|3094.75|3103.38|3095.68|3102.45|3094.75|31
1650406120000|2022-04-19 22:08:40|3102.34|3094.64|3101.77|3094.07|3102.34|3094.64|3101.08|3093.38|35
1650406130000|2022-04-19 22:08:50|3101.78|3094.08|3100.6|3092.9|3101.88|3094.18|3100.6|3092.9|36
1650406140000|2022-04-19 22:09:00|3100.54|3092.84|3100.02|3092.32|3100.64|3092.94|3099.99|3092.29|31
1650406150000|2022-04-19 22:09:10|3100.45|3092.75|3101.29|3093.59|3101.58|3093.88|3100.45|3092.75|33
1650406160000|2022-04-19 22:09:20|3101.35|3093.65|3102.23|3094.53|3102.25|3094.55|3101.32|3093.62|33
1650406170000|2022-04-19 22:09:30|3102.15|3094.45|3102.29|3094.59|3103|3095.3|3102.15|3094.45|37
1650406180000|2022-04-19 22:09:40|3102.32|3094.62|3103.28|3095.58|3103.28|3095.58|3102.21|3094.51|30
1650406190000|2022-04-19 22:09:50|3103.29|3095.59|3103.27|3095.57|3103.42|3095.72|3103.03|3095.33|22
1650406200000|2022-04-19 22:10:00|3103.3|3095.6|3103.5|3095.8|3103.5|3095.8|3102.81|3095.11|24
1650406210000|2022-04-19 22:10:10|3103.74|3096.04|3104.07|3096.37|3104.07|3096.37|3103.5|3095.8|18
1650406220000|2022-04-19 22:10:20|3104.31|3096.61|3103.98|3096.28|3104.47|3096.77|3103.98|3096.28|27
1650406230000|2022-04-19 22:10:30|3104.03|3096.33|3106.35|3098.65|3106.66|3098.96|3104.01|3096.31|32
1650406240000|2022-04-19 22:10:40|3106.99|3099.29|3104.19|3096.49|3107.13|3099.43|3104.19|3096.49|35
1650406250000|2022-04-19 22:10:50|3104.14|3096.44|3103.95|3096.25|3104.3|3096.6|3103.31|3095.61|36
1650406260000|2022-04-19 22:11:00|3103.8|3096.1|3103.96|3096.26|3104.72|3097.02|3103.76|3096.06|38
1650406270000|2022-04-19 22:11:10|3103.89|3096.19|3104.83|3097.13|3105.06|3097.36|3103.81|3096.11|36
1650406280000|2022-04-19 22:11:20|3104.86|3097.16|3105.14|3097.44|3105.26|3097.56|3104.74|3097.04|33
1650406290000|2022-04-19 22:11:30|3105.08|3097.38|3105.47|3097.77|3105.52|3097.82|3105.05|3097.35|36
1650406300000|2022-04-19 22:11:40|3105.68|3097.98|3105.29|3097.59|3105.68|3097.98|3105.25|3097.55|35
1650406310000|2022-04-19 22:11:50|3105.28|3097.58|3104.59|3096.89|3105.36|3097.66|3104.47|3096.77|32
1650406320000|2022-04-19 22:12:00|3104.54|3096.84|3103.2|3095.5|3104.57|3096.87|3102.58|3094.88|32
1650406330000|2022-04-19 22:12:10|3103.14|3095.44|3103.45|3095.75|3103.48|3095.78|3103.14|3095.44|32
1650406340000|2022-04-19 22:12:20|3103.31|3095.61|3104.56|3096.86|3106.06|3098.36|3103.27|3095.57|38
1650406350000|2022-04-19 22:12:30|3104.27|3096.57|3104.92|3097.22|3105.02|3097.32|3104.14|3096.44|35
1650406360000|2022-04-19 22:12:40|3104.95|3097.25|3104.78|3097.08|3105.46|3097.76|3104.53|3096.83|33
1650406370000|2022-04-19 22:12:50|3104.72|3097.02|3104.09|3096.39|3104.84|3097.14|3103.76|3096.06|37
1650406380000|2022-04-19 22:13:00|3104.11|3096.41|3105.39|3097.69|3105.93|3098.23|3104.11|3096.41|37
1650406390000|2022-04-19 22:13:10|3105.51|3097.81|3105.21|3097.51|3105.73|3098.03|3104.98|3097.28|37
1650406400000|2022-04-19 22:13:20|3105.03|3097.33|3105.84|3098.14|3105.84|3098.14|3104.94|3097.24|38
1650406410000|2022-04-19 22:13:30|3105.46|3097.76|3106.29|3098.59|3106.29|3098.59|3105.42|3097.72|30
1650406420000|2022-04-19 22:13:40|3106.04|3098.34|3106.64|3098.94|3107.21|3099.51|3106.04|3098.34|39
1650406430000|2022-04-19 22:13:50|3106.65|3098.95|3106.64|3098.94|3106.77|3099.07|3106.45|3098.75|33
1650406440000|2022-04-19 22:14:00|3106.61|3098.91|3106.63|3098.93|3107.02|3099.32|3106.24|3098.54|35
1650406450000|2022-04-19 22:14:10|3106.46|3098.76|3106.3|3098.6|3106.56|3098.86|3105.81|3098.11|37
1650406460000|2022-04-19 22:14:20|3106.34|3098.64|3105.74|3098.04|3106.48|3098.78|3105.68|3097.98|37
1650406470000|2022-04-19 22:14:30|3105.77|3098.07|3106.36|3098.66|3106.84|3099.14|3105.29|3097.59|33
1650406480000|2022-04-19 22:14:40|3106.4|3098.7|3107.07|3099.37|3107.07|3099.37|3106.05|3098.35|26
1650406490000|2022-04-19 22:14:50|3107.27|3099.57|3107.17|3099.47|3107.4|3099.7|3107.1|3099.4|25
1650406500000|2022-04-19 22:15:00|3107.23|3099.53|3106.35|3098.65|3107.23|3099.53|3106.11|3098.41|32
1650406510000|2022-04-19 22:15:10|3106.43|3098.73|3106.16|3098.46|3106.45|3098.75|3105.97|3098.27|35
1650406520000|2022-04-19 22:15:20|3106.04|3098.34|3105.96|3098.26|3106.2|3098.5|3105.26|3097.56|32
1650406530000|2022-04-19 22:15:30|3105.93|3098.23|3105.99|3098.29|3106.12|3098.42|3105.85|3098.15|31
1650406540000|2022-04-19 22:15:40|3106.05|3098.35|3105.99|3098.29|3106.18|3098.48|3105.89|3098.19|34
1650406550000|2022-04-19 22:15:50|3105.98|3098.28|3106.62|3098.92|3106.64|3098.94|3105.88|3098.18|28
1650406560000|2022-04-19 22:16:00|3106.63|3098.93|3106.47|3098.77|3106.79|3099.09|3106.4|3098.7|26
1650406570000|2022-04-19 22:16:10|3106.45|3098.75|3106|3098.3|3106.61|3098.91|3105.97|3098.27|36
1650406580000|2022-04-19 22:16:20|3105.98|3098.28|3106.15|3098.45|3106.15|3098.45|3105.54|3097.84|34
1650406590000|2022-04-19 22:16:30|3106.01|3098.31|3104.38|3096.68|3106.05|3098.35|3103.85|3096.15|35
1650406600000|2022-04-19 22:16:40|3104.37|3096.67|3104.68|3096.98|3104.7|3097|3104.21|3096.51|25
1650406610000|2022-04-19 22:16:50|3104.67|3096.97|3104.09|3096.39|3104.68|3096.98|3104.08|3096.38|28
1650406620000|2022-04-19 22:17:00|3104.1|3096.4|3103.65|3095.95|3104.25|3096.55|3103.65|3095.95|28
1650406630000|2022-04-19 22:17:10|3103.46|3095.76|3104.64|3096.94|3104.84|3097.14|3102.97|3095.27|29
1650406640000|2022-04-19 22:17:20|3104.7|3097|3105.14|3097.44|3105.14|3097.44|3104.5|3096.8|32
1650406650000|2022-04-19 22:17:30|3105.48|3097.78|3105.27|3097.57|3105.53|3097.83|3105.09|3097.39|36
1650406660000|2022-04-19 22:17:40|3104.87|3097.17|3104.19|3096.49|3105.06|3097.36|3104.02|3096.32|39
1650406670000|2022-04-19 22:17:50|3104.14|3096.44|3104.69|3096.99|3105.19|3097.49|3104.14|3096.44|37
1650406680000|2022-04-19 22:18:00|3104.73|3097.03|3104.23|3096.53|3104.9|3097.2|3104.18|3096.48|30
1650406690000|2022-04-19 22:18:10|3103.58|3095.88|3104.92|3097.22|3104.97|3097.27|3103.58|3095.88|33
1650406700000|2022-04-19 22:18:20|3104.93|3097.23|3104.55|3096.85|3104.93|3097.23|3104.54|3096.84|33
1650406710000|2022-04-19 22:18:30|3104.67|3096.97|3104.64|3096.94|3104.67|3096.97|3104.11|3096.41|31
1650406720000|2022-04-19 22:18:40|3104.54|3096.84|3104.01|3096.31|3104.77|3097.07|3104.01|3096.31|34
1650406730000|2022-04-19 22:18:50|3104.02|3096.32|3104.88|3097.18|3104.9|3097.2|3103.97|3096.27|30
1650406740000|2022-04-19 22:19:00|3104.93|3097.23|3104.63|3096.93|3104.93|3097.23|3104.5|3096.8|32
1650406750000|2022-04-19 22:19:10|3104.66|3096.96|3104.49|3096.79|3104.66|3096.96|3104.09|3096.39|36
1650406760000|2022-04-19 22:19:20|3104.55|3096.85|3104.17|3096.47|3104.7|3097|3104.17|3096.47|28
1650406770000|2022-04-19 22:19:30|3104.11|3096.41|3104.45|3096.75|3104.45|3096.75|3104.11|3096.41|27
1650406780000|2022-04-19 22:19:40|3104.18|3096.48|3104.06|3096.36|3104.42|3096.72|3103.99|3096.29|25
1650406790000|2022-04-19 22:19:50|3104.2|3096.5|3104.53|3096.83|3104.57|3096.87|3104.16|3096.46|21
1650406800000|2022-04-19 22:20:00|3104.54|3096.84|3104.06|3096.36|3105.1|3097.4|3104.06|3096.36|31
1650406810000|2022-04-19 22:20:10|3104|3096.3|3104.37|3096.67|3104.63|3096.93|3103.87|3096.17|29
1650406820000|2022-04-19 22:20:20|3104.43|3096.73|3104.04|3096.34|3104.63|3096.93|3103.79|3096.09|32
1650406830000|2022-04-19 22:20:30|3104.06|3096.36|3104.01|3096.31|3104.63|3096.93|3103.37|3095.67|25
1650406840000|2022-04-19 22:20:40|3103.12|3095.42|3103.4|3095.7|3103.47|3095.77|3102.73|3095.03|27
1650406850000|2022-04-19 22:20:50|3103.48|3095.78|3103.52|3095.82|3103.74|3096.04|3103.4|3095.7|30
1650406860000|2022-04-19 22:21:00|3103.51|3095.81|3103.33|3095.63|3103.93|3096.23|3103.16|3095.46|31
1650406870000|2022-04-19 22:21:10|3103.3|3095.6|3103.76|3096.06|3103.9|3096.2|3102.97|3095.27|23
1650406880000|2022-04-19 22:21:20|3103.73|3096.03|3103.88|3096.18|3104.05|3096.35|3103.6|3095.9|22
1650406890000|2022-04-19 22:21:30|3103.22|3095.52|3103.6|3095.9|3103.93|3096.23|3103.22|3095.52|29
1650406900000|2022-04-19 22:21:40|3103.56|3095.86|3103.79|3096.09|3103.83|3096.13|3103.31|3095.61|31
1650406910000|2022-04-19 22:21:50|3103.8|3096.1|3103.26|3095.56|3103.8|3096.1|3102.71|3095.01|26
1650406920000|2022-04-19 22:22:00|3102.78|3095.08|3102.43|3094.73|3103.28|3095.58|3101.36|3093.66|33
1650406930000|2022-04-19 22:22:10|3102.44|3094.74|3103.51|3095.81|3103.51|3095.81|3102.29|3094.59|32
1650406940000|2022-04-19 22:22:20|3103.38|3095.68|3103.36|3095.66|3103.72|3096.02|3103.24|3095.54|29
1650406950000|2022-04-19 22:22:30|3103.32|3095.62|3102.65|3094.95|3103.33|3095.63|3102.37|3094.67|31
1650406960000|2022-04-19 22:22:40|3102.66|3094.96|3103.12|3095.42|3103.12|3095.42|3102.53|3094.83|32
1650406970000|2022-04-19 22:22:50|3103.07|3095.37|3102.9|3095.2|3103.26|3095.56|3102.59|3094.89|36
1650406980000|2022-04-19 22:23:00|3102.92|3095.22|3102.35|3094.65|3103.12|3095.42|3102.05|3094.35|31
1650406990000|2022-04-19 22:23:10|3102.39|3094.69|3102.8|3095.1|3102.88|3095.18|3102.39|3094.69|28
1650407000000|2022-04-19 22:23:20|3102.74|3095.04|3101.92|3094.22|3102.88|3095.18|3101.68|3093.98|34
1650407010000|2022-04-19 22:23:30|3101.88|3094.18|3101.97|3094.27|3101.98|3094.28|3101.32|3093.62|27
1650407020000|2022-04-19 22:23:40|3101.69|3093.99|3102.02|3094.32|3102.02|3094.32|3101.62|3093.92|22
1650407030000|2022-04-19 22:23:50|3101.87|3094.17|3101.79|3094.09|3101.95|3094.25|3101.52|3093.82|22
1650407040000|2022-04-19 22:24:00|3101.87|3094.17|3101.67|3093.97|3102.08|3094.38|3101.59|3093.89|29
1650407050000|2022-04-19 22:24:10|3101.57|3093.87|3101.71|3094.01|3101.76|3094.06|3101.48|3093.78|18
1650407060000|2022-04-19 22:24:20|3101.72|3094.02|3102.23|3094.53|3102.76|3095.06|3101.72|3094.02|35
1650407070000|2022-04-19 22:24:30|3102.21|3094.51|3101.84|3094.14|3102.21|3094.51|3101.82|3094.12|27
1650407080000|2022-04-19 22:24:40|3101.85|3094.15|3102.01|3094.31|3102.29|3094.59|3101.85|3094.15|27
1650407090000|2022-04-19 22:24:50|3101.98|3094.28|3101.94|3094.24|3102.05|3094.35|3101.89|3094.19|23
1650407100000|2022-04-19 22:25:00|3102.01|3094.31|3102.12|3094.42|3102.12|3094.42|3101.65|3093.95|23
1650407110000|2022-04-19 22:25:10|3102.16|3094.46|3101.93|3094.23|3102.24|3094.54|3101.84|3094.14|21
1650407120000|2022-04-19 22:25:20|3101.92|3094.22|3101.85|3094.15|3102.15|3094.45|3101.85|3094.15|22
1650407130000|2022-04-19 22:25:30|3101.94|3094.24|3102.03|3094.33|3102.05|3094.35|3101.9|3094.2|8
1650407140000|2022-04-19 22:25:40|3102.04|3094.34|3102.72|3095.02|3103.09|3095.39|3101.85|3094.15|29
1650407150000|2022-04-19 22:25:50|3102.85|3095.15|3102.42|3094.72|3102.89|3095.19|3102.26|3094.56|31
1650407160000|2022-04-19 22:26:00|3102.49|3094.79|3102.48|3094.78|3102.62|3094.92|3101.97|3094.27|35
1650407170000|2022-04-19 22:26:10|3102.58|3094.88|3101.94|3094.24|3102.62|3094.92|3101.78|3094.08|33
1650407180000|2022-04-19 22:26:20|3101.93|3094.23|3102.56|3094.86|3102.56|3094.86|3101.86|3094.16|22
1650407190000|2022-04-19 22:26:30|3102.57|3094.87|3101.9|3094.2|3102.85|3095.15|3101.84|3094.14|33
1650407200000|2022-04-19 22:26:40|3101.83|3094.13|3101.72|3094.02|3102.17|3094.47|3101.72|3094.02|28
1650407210000|2022-04-19 22:26:50|3101.75|3094.05|3102.24|3094.54|3102.33|3094.63|3101.75|3094.05|28
1650407220000|2022-04-19 22:27:00|3102.22|3094.52|3102.32|3094.62|3102.71|3095.01|3101.96|3094.26|30
1650407230000|2022-04-19 22:27:10|3102.31|3094.61|3101.84|3094.14|3102.31|3094.61|3101.75|3094.05|26
1650407240000|2022-04-19 22:27:20|3101.88|3094.18|3101.87|3094.17|3101.88|3094.18|3101.74|3094.04|24
1650407250000|2022-04-19 22:27:30|3101.71|3094.01|3101.14|3093.44|3101.73|3094.03|3101.04|3093.34|24
1650407260000|2022-04-19 22:27:40|3101.1|3093.4|3101.17|3093.47|3101.24|3093.54|3100.79|3093.09|27
1650407270000|2022-04-19 22:27:50|3101.18|3093.48|3100.53|3092.83|3101.26|3093.56|3100.53|3092.83|28
1650407280000|2022-04-19 22:28:00|3100.54|3092.84|3101.19|3093.49|3101.19|3093.49|3100.45|3092.75|31
1650407290000|2022-04-19 22:28:10|3101.24|3093.54|3102.01|3094.31|3102.34|3094.64|3101.05|3093.35|34
1650407300000|2022-04-19 22:28:20|3102.09|3094.39|3101.82|3094.12|3103.55|3095.85|3101.5|3093.8|37
1650407310000|2022-04-19 22:28:30|3101.83|3094.13|3102.51|3094.81|3102.97|3095.27|3101.81|3094.11|22
1650407320000|2022-04-19 22:28:40|3102.7|3095|3103.18|3095.48|3103.18|3095.48|3102.43|3094.73|31
1650407330000|2022-04-19 22:28:50|3102.76|3095.06|3102.68|3094.98|3103.37|3095.67|3102.43|3094.73|35
1650407340000|2022-04-19 22:29:00|3102.6|3094.9|3102.98|3095.28|3102.99|3095.29|3102.28|3094.58|32
1650407350000|2022-04-19 22:29:10|3103.45|3095.75|3103.07|3095.37|3103.62|3095.92|3102.6|3094.9|22
1650407360000|2022-04-19 22:29:20|3103.71|3096.01|3105.12|3097.42|3105.36|3097.66|3102.72|3095.02|32
1650407370000|2022-04-19 22:29:30|3105.29|3097.59|3106.58|3098.88|3106.69|3098.99|3105.27|3097.57|34
1650407380000|2022-04-19 22:29:40|3105.98|3098.28|3107.06|3099.36|3107.06|3099.36|3105.72|3098.02|31
1650407390000|2022-04-19 22:29:50|3107.08|3099.38|3106.95|3099.25|3107.08|3099.38|3106.05|3098.35|18
1650407400000|2022-04-19 22:30:00|3106.6|3098.9|3105.78|3098.08|3106.7|3099|3105.73|3098.03|31
1650407410000|2022-04-19 22:30:10|3105.89|3098.19|3106|3098.3|3106.95|3099.25|3105.77|3098.07|35
1650407420000|2022-04-19 22:30:20|3105.62|3097.92|3105.77|3098.07|3106.75|3099.05|3105.4|3097.7|31
1650407430000|2022-04-19 22:30:30|3105.84|3098.14|3105.49|3097.79|3106.12|3098.42|3105.41|3097.71|28
1650407440000|2022-04-19 22:30:40|3105.48|3097.78|3105.35|3097.65|3105.67|3097.97|3105.16|3097.46|28
1650407450000|2022-04-19 22:30:50|3105.41|3097.71|3105.51|3097.81|3105.77|3098.07|3105.04|3097.34|25
1650407460000|2022-04-19 22:31:00|3105.74|3098.04|3105.71|3098.01|3105.91|3098.21|3105.51|3097.81|24
1650407470000|2022-04-19 22:31:10|3105.72|3098.02|3105.91|3098.21|3106.11|3098.41|3105.72|3098.02|18
1650407480000|2022-04-19 22:31:20|3106.1|3098.4|3106.16|3098.46|3106.38|3098.68|3105.91|3098.21|30
1650407490000|2022-04-19 22:31:30|3106.21|3098.51|3105.9|3098.2|3106.7|3099|3105.9|3098.2|27
1650407500000|2022-04-19 22:31:40|3106.12|3098.42|3106.61|3098.91|3106.77|3099.07|3105.84|3098.14|35
1650407510000|2022-04-19 22:31:50|3106.64|3098.94|3105.77|3098.07|3106.69|3098.99|3105.77|3098.07|31
1650407520000|2022-04-19 22:32:00|3105.9|3098.2|3106.49|3098.79|3106.63|3098.93|3105.9|3098.2|25
1650407530000|2022-04-19 22:32:10|3106.53|3098.83|3106.09|3098.39|3106.65|3098.95|3105.95|3098.25|22
1650407540000|2022-04-19 22:32:20|3106.1|3098.4|3106.98|3099.28|3107.12|3099.42|3106.01|3098.31|12
1650407550000|2022-04-19 22:32:30|3106.92|3099.22|3106.76|3099.06|3107|3099.3|3106.76|3099.06|10
1650407560000|2022-04-19 22:32:40|3106.75|3099.05|3106.01|3098.31|3106.75|3099.05|3105.82|3098.12|34
1650407570000|2022-04-19 22:32:50|3106.04|3098.34|3108.33|3100.63|3108.46|3100.76|3105.65|3097.95|26
1650407580000|2022-04-19 22:33:00|3108.43|3100.73|3109.97|3102.27|3109.99|3102.29|3108.29|3100.59|32
1650407590000|2022-04-19 22:33:10|3110.16|3102.46|3110.73|3103.03|3110.88|3103.18|3110.09|3102.39|39
1650407600000|2022-04-19 22:33:20|3110.67|3102.97|3112.23|3104.53|3112.78|3105.08|3110.63|3102.93|36
1650407610000|2022-04-19 22:33:30|3112.45|3104.75|3112.13|3104.43|3112.72|3105.02|3111.78|3104.08|29
1650407620000|2022-04-19 22:33:40|3112.26|3104.56|3112.55|3104.85|3113.14|3105.44|3112.26|3104.56|22
1650407630000|2022-04-19 22:33:50|3112.54|3104.84|3112.24|3104.54|3112.59|3104.89|3112.23|3104.53|15
1650407640000|2022-04-19 22:34:00|3112.26|3104.56|3112.16|3104.46|3112.28|3104.58|3112.16|3104.46|19
1650407650000|2022-04-19 22:34:10|3112.2|3104.5|3110.73|3103.03|3112.2|3104.5|3110.57|3102.87|26
1650407660000|2022-04-19 22:34:20|3110.6|3102.9|3111.26|3103.56|3111.51|3103.81|3110.57|3102.87|24
1650407670000|2022-04-19 22:34:30|3111.36|3103.66|3111.14|3103.44|3111.59|3103.89|3110.76|3103.06|31
1650407680000|2022-04-19 22:34:40|3111.1|3103.4|3111.21|3103.51|3111.23|3103.53|3110.85|3103.15|32
1650407690000|2022-04-19 22:34:50|3111.18|3103.48|3111.06|3103.36|3111.29|3103.59|3110.97|3103.27|25
1650407700000|2022-04-19 22:35:00|3111.01|3103.31|3111.05|3103.35|3111.1|3103.4|3110.97|3103.27|17
1650407710000|2022-04-19 22:35:10|3111.01|3103.31|3111.08|3103.38|3111.09|3103.39|3110.8|3103.1|23
1650407720000|2022-04-19 22:35:20|3111.05|3103.35|3110.76|3103.06|3111.38|3103.68|3110.76|3103.06|34
1650407730000|2022-04-19 22:35:30|3110.8|3103.1|3110.63|3102.93|3110.83|3103.13|3110.4|3102.7|29
1650407740000|2022-04-19 22:35:40|3110.64|3102.94|3110.67|3102.97|3110.7|3103|3110.55|3102.85|17
1650407750000|2022-04-19 22:35:50|3110.76|3103.06|3111.16|3103.46|3111.16|3103.46|3110.76|3103.06|12
1650407760000|2022-04-19 22:36:00|3111.13|3103.43|3114.23|3106.53|3114.43|3106.73|3111.13|3103.43|31
1650407770000|2022-04-19 22:36:10|3114.18|3106.48|3113.37|3105.67|3114.18|3106.48|3112.94|3105.24|35
1650407780000|2022-04-19 22:36:20|3113.38|3105.68|3113.9|3106.2|3114.44|3106.74|3113.26|3105.56|29
1650407790000|2022-04-19 22:36:30|3114.03|3106.33|3113.47|3105.77|3114.53|3106.83|3113.3|3105.6|29
1650407800000|2022-04-19 22:36:40|3113.89|3106.19|3114.34|3106.64|3114.34|3106.64|3113.21|3105.51|38
1650407810000|2022-04-19 22:36:50|3113.97|3106.27|3114.77|3107.07|3114.85|3107.15|3113.78|3106.08|28
1650407820000|2022-04-19 22:37:00|3114.85|3107.15|3115.39|3107.69|3115.39|3107.69|3113.97|3106.27|37
1650407830000|2022-04-19 22:37:10|3115.42|3107.72|3115.37|3107.67|3115.96|3108.26|3115.12|3107.42|27
1650407840000|2022-04-19 22:37:20|3115.26|3107.56|3115.43|3107.73|3115.51|3107.81|3115.21|3107.51|16
1650407850000|2022-04-19 22:37:30|3115.45|3107.75|3114.81|3107.11|3115.49|3107.79|3114.5|3106.8|30
1650407860000|2022-04-19 22:37:40|3114.69|3106.99|3114.54|3106.84|3115.03|3107.33|3114.41|3106.71|26
1650407870000|2022-04-19 22:37:50|3114.42|3106.72|3113.58|3105.88|3114.42|3106.72|3113.51|3105.81|25
1650407880000|2022-04-19 22:38:00|3113.39|3105.69|3112.68|3104.98|3113.39|3105.69|3112.54|3104.84|34
1650407890000|2022-04-19 22:38:10|3112.69|3104.99|3112.6|3104.9|3112.88|3105.18|3111.4|3103.7|35
1650407900000|2022-04-19 22:38:20|3112.66|3104.96|3112.76|3105.06|3112.83|3105.13|3112.14|3104.44|37
1650407910000|2022-04-19 22:38:30|3112.86|3105.16|3114.98|3107.28|3114.98|3107.28|3112.72|3105.02|36
1650407920000|2022-04-19 22:38:40|3114.61|3106.91|3114.7|3107|3115.17|3107.47|3114.38|3106.68|36
1650407930000|2022-04-19 22:38:50|3114.75|3107.05|3114.19|3106.49|3114.97|3107.27|3114.19|3106.49|28
1650407940000|2022-04-19 22:39:00|3114.2|3106.5|3114.99|3107.29|3115.37|3107.67|3114.04|3106.34|38
1650407950000|2022-04-19 22:39:10|3115|3107.3|3115.08|3107.38|3115.41|3107.71|3114.8|3107.1|34
1650407960000|2022-04-19 22:39:20|3115.1|3107.4|3115.11|3107.41|3115.77|3108.07|3114.68|3106.98|27
1650407970000|2022-04-19 22:39:30|3114.81|3107.11|3115.32|3107.62|3115.89|3108.19|3114.81|3107.11|20
1650407980000|2022-04-19 22:39:40|3115.33|3107.63|3115.3|3107.6|3115.76|3108.06|3114.91|3107.21|28
1650407990000|2022-04-19 22:39:50|3115.38|3107.68|3115.49|3107.79|3115.83|3108.13|3115.28|3107.58|17
1650408000000|2022-04-19 22:40:00|3115.47|3107.77|3115.08|3107.38|3115.6|3107.9|3115.08|3107.38|19
1650408010000|2022-04-19 22:40:10|3115|3107.3|3113.41|3105.71|3115|3107.3|3113.41|3105.71|33
1650408020000|2022-04-19 22:40:20|3113.39|3105.69|3113.34|3105.64|3113.61|3105.91|3113.1|3105.4|31
1650408030000|2022-04-19 22:40:30|3113.42|3105.72|3112.88|3105.18|3113.42|3105.72|3112.88|3105.18|36
1650408040000|2022-04-19 22:40:40|3112.86|3105.16|3112.76|3105.06|3112.87|3105.17|3112.58|3104.88|27
1650408050000|2022-04-19 22:40:50|3112.77|3105.07|3112.72|3105.02|3112.9|3105.2|3112.57|3104.87|28
1650408060000|2022-04-19 22:41:00|3112.7|3105|3112.24|3104.54|3112.78|3105.08|3112.24|3104.54|22
1650408070000|2022-04-19 22:41:10|3112.26|3104.56|3112.59|3104.89|3112.6|3104.9|3112.21|3104.51|24
1650408080000|2022-04-19 22:41:20|3112.58|3104.88|3112.07|3104.37|3112.59|3104.89|3111.87|3104.17|25
1650408090000|2022-04-19 22:41:30|3112.06|3104.36|3110.48|3102.78|3112.22|3104.52|3110.3|3102.6|33
1650408100000|2022-04-19 22:41:40|3110.5|3102.8|3110.51|3102.81|3110.51|3102.81|3110.42|3102.72|22
1650408110000|2022-04-19 22:41:50|3110.5|3102.8|3110.23|3102.53|3110.5|3102.8|3110.2|3102.5|29
1650408120000|2022-04-19 22:42:00|3110.31|3102.61|3110.29|3102.59|3110.85|3103.15|3110.26|3102.56|27
1650408130000|2022-04-19 22:42:10|3110.21|3102.51|3109.98|3102.28|3110.62|3102.92|3109.98|3102.28|36
1650408140000|2022-04-19 22:42:20|3109.97|3102.27|3110.93|3103.23|3111.06|3103.36|3109.76|3102.06|37
1650408150000|2022-04-19 22:42:30|3110.94|3103.24|3111.11|3103.41|3111.31|3103.61|3110.81|3103.11|30
1650408160000|2022-04-19 22:42:40|3111.07|3103.37|3110.37|3102.67|3111.07|3103.37|3110.35|3102.65|26
1650408170000|2022-04-19 22:42:50|3110.38|3102.68|3110.62|3102.92|3110.68|3102.98|3109.97|3102.27|31
1650408180000|2022-04-19 22:43:00|3110.6|3102.9|3110.68|3102.98|3110.86|3103.16|3110.58|3102.88|26
1650408190000|2022-04-19 22:43:10|3110.73|3103.03|3110.75|3103.05|3111.08|3103.38|3110.55|3102.85|33
1650408200000|2022-04-19 22:43:20|3110.97|3103.27|3110.97|3103.27|3111.16|3103.46|3110.87|3103.17|25
1650408210000|2022-04-19 22:43:30|3111.12|3103.42|3110.99|3103.29|3111.6|3103.9|3110.65|3102.95|32
1650408220000|2022-04-19 22:43:40|3110.97|3103.27|3111.18|3103.48|3111.22|3103.52|3110.96|3103.26|20
1650408230000|2022-04-19 22:43:50|3111.01|3103.31|3111|3103.3|3111.21|3103.51|3110.94|3103.24|21
1650408240000|2022-04-19 22:44:00|3110.99|3103.29|3110.87|3103.17|3111.15|3103.45|3110.87|3103.17|17
1650408250000|2022-04-19 22:44:10|3110.85|3103.15|3111.43|3103.73|3111.56|3103.86|3110.65|3102.95|30
1650408260000|2022-04-19 22:44:20|3111.5|3103.8|3110.53|3102.83|3111.5|3103.8|3110.49|3102.79|32
1650408270000|2022-04-19 22:44:30|3110.6|3102.9|3111.09|3103.39|3111.35|3103.65|3110.6|3102.9|30
1650408280000|2022-04-19 22:44:40|3110.75|3103.05|3111.33|3103.63|3112.03|3104.33|3110.69|3102.99|32
1650408290000|2022-04-19 22:44:50|3110.75|3103.05|3110.91|3103.21|3112.05|3104.35|3110.75|3103.05|33
1650408300000|2022-04-19 22:45:00|3111.36|3103.66|3110.9|3103.2|3111.75|3104.05|3110.9|3103.2|35
1650408310000|2022-04-19 22:45:10|3111.09|3103.39|3111.14|3103.44|3111.39|3103.69|3110.75|3103.05|25
1650408320000|2022-04-19 22:45:20|3111.12|3103.42|3111.04|3103.34|3111.15|3103.45|3110.86|3103.16|34
1650408330000|2022-04-19 22:45:30|3110.91|3103.21|3110.78|3103.08|3111.12|3103.42|3110.74|3103.04|26
1650408340000|2022-04-19 22:45:40|3110.79|3103.09|3111.17|3103.47|3111.4|3103.7|3110.65|3102.95|27
1650408350000|2022-04-19 22:45:50|3111.36|3103.66|3111.24|3103.54|3111.36|3103.66|3110.88|3103.18|9
1650408360000|2022-04-19 22:46:00|3111.1|3103.4|3110.93|3103.23|3111.1|3103.4|3110.89|3103.19|5
1650408370000|2022-04-19 22:46:10|3110.91|3103.21|3111.2|3103.5|3111.2|3103.5|3110.89|3103.19|24
1650408380000|2022-04-19 22:46:20|3111.21|3103.51|3111.16|3103.46|3111.21|3103.51|3111.04|3103.34|20
1650408390000|2022-04-19 22:46:30|3111.09|3103.39|3111.13|3103.43|3111.13|3103.43|3110.98|3103.28|11
1650408400000|2022-04-19 22:46:40|3111.16|3103.46|3110.89|3103.19|3111.31|3103.61|3110.86|3103.16|20
1650408410000|2022-04-19 22:46:50|3111.02|3103.32|3110.59|3102.89|3111.18|3103.48|3110.36|3102.66|29
1650408420000|2022-04-19 22:47:00|3110.64|3102.94|3110.7|3103|3110.8|3103.1|3110.38|3102.68|25
1650408430000|2022-04-19 22:47:10|3110.72|3103.02|3110.65|3102.95|3110.89|3103.19|3110.49|3102.79|23
1650408440000|2022-04-19 22:47:20|3110.74|3103.04|3110.88|3103.18|3111.06|3103.36|3110.49|3102.79|22
1650408450000|2022-04-19 22:47:30|3111.04|3103.34|3110.84|3103.14|3111.1|3103.4|3110.73|3103.03|23
1650408460000|2022-04-19 22:47:40|3110.85|3103.15|3111|3103.3|3111.08|3103.38|3110.72|3103.02|21
1650408470000|2022-04-19 22:47:50|3110.89|3103.19|3110.85|3103.15|3111.01|3103.31|3110.78|3103.08|30
1650408480000|2022-04-19 22:48:00|3110.87|3103.17|3110.57|3102.87|3110.94|3103.24|3110.56|3102.86|33
1650408490000|2022-04-19 22:48:10|3110.59|3102.89|3109.37|3101.67|3111.05|3103.35|3109.09|3101.39|33
1650408500000|2022-04-19 22:48:20|3109.38|3101.68|3109.25|3101.55|3109.51|3101.81|3108.95|3101.25|29
1650408510000|2022-04-19 22:48:30|3109.24|3101.54|3108.59|3100.89|3109.24|3101.54|3108.53|3100.83|36
1650408520000|2022-04-19 22:48:40|3108.57|3100.87|3108.57|3100.87|3108.74|3101.04|3108.18|3100.48|30
1650408530000|2022-04-19 22:48:50|3108.56|3100.86|3106.97|3099.27|3108.56|3100.86|3106.97|3099.27|35
1650408540000|2022-04-19 22:49:00|3107.05|3099.35|3106.47|3098.77|3107.49|3099.79|3106.36|3098.66|36
1650408550000|2022-04-19 22:49:10|3106.42|3098.72|3105.32|3097.62|3106.56|3098.86|3105.32|3097.62|30
1650408560000|2022-04-19 22:49:20|3106.14|3098.44|3104.64|3096.94|3106.14|3098.44|3103.88|3096.18|37
1650408570000|2022-04-19 22:49:30|3104.62|3096.92|3104.62|3096.92|3105.56|3097.86|3104.6|3096.9|34
1650408580000|2022-04-19 22:49:40|3104.61|3096.91|3103|3095.3|3104.65|3096.95|3102.8|3095.1|39
1650408590000|2022-04-19 22:49:50|3102.92|3095.22|3104|3096.3|3104|3096.3|3102.63|3094.93|34
1650408600000|2022-04-19 22:50:00|3104.04|3096.34|3103.48|3095.78|3104.04|3096.34|3103.48|3095.78|22
1650408610000|2022-04-19 22:50:10|3103.3|3095.6|3103.16|3095.46|3103.36|3095.66|3102.81|3095.11|36
1650408620000|2022-04-19 22:50:20|3103.24|3095.54|3103.37|3095.67|3104.3|3096.6|3103.2|3095.5|35
1650408630000|2022-04-19 22:50:30|3103.34|3095.64|3103.61|3095.91|3103.65|3095.95|3103.33|3095.63|31
1650408640000|2022-04-19 22:50:40|3103.6|3095.9|3103.78|3096.08|3104|3096.3|3103.56|3095.86|27
1650408650000|2022-04-19 22:50:50|3103.76|3096.06|3103.43|3095.73|3103.79|3096.09|3103.42|3095.72|30
1650408660000|2022-04-19 22:51:00|3103.46|3095.76|3103.54|3095.84|3103.72|3096.02|3103.4|3095.7|29
1650408670000|2022-04-19 22:51:10|3103.49|3095.79|3103.6|3095.9|3103.66|3095.96|3103.38|3095.68|27
1650408680000|2022-04-19 22:51:20|3103.61|3095.91|3103.36|3095.66|3103.87|3096.17|3103.35|3095.65|34
1650408690000|2022-04-19 22:51:30|3103.34|3095.64|3103.28|3095.58|3103.38|3095.68|3103.14|3095.44|25
1650408700000|2022-04-19 22:51:40|3103.27|3095.57|3101.68|3093.98|3103.27|3095.57|3101.46|3093.76|39
1650408710000|2022-04-19 22:51:50|3101.67|3093.97|3102.63|3094.93|3102.65|3094.95|3101.64|3093.94|30
1650408720000|2022-04-19 22:52:00|3102.64|3094.94|3102.32|3094.62|3102.73|3095.03|3102.32|3094.62|30
1650408730000|2022-04-19 22:52:10|3102.35|3094.65|3102.21|3094.51|3102.48|3094.78|3102.08|3094.38|26
1650408740000|2022-04-19 22:52:20|3101.98|3094.28|3101.62|3093.92|3101.99|3094.29|3101.62|3093.92|25
1650408750000|2022-04-19 22:52:30|3101.93|3094.23|3102.2|3094.5|3102.2|3094.5|3101.59|3093.89|33
1650408760000|2022-04-19 22:52:40|3102.23|3094.53|3102.89|3095.19|3102.98|3095.28|3102.23|3094.53|23
1650408770000|2022-04-19 22:52:50|3102.78|3095.08|3102.55|3094.85|3102.81|3095.11|3102.45|3094.75|21
1650408780000|2022-04-19 22:53:00|3102.56|3094.86|3102.79|3095.09|3102.79|3095.09|3102.54|3094.84|24
1650408790000|2022-04-19 22:53:10|3102.81|3095.11|3102.64|3094.94|3102.91|3095.21|3102.58|3094.88|27
1650408800000|2022-04-19 22:53:20|3102.61|3094.91|3102.43|3094.73|3102.62|3094.92|3102.24|3094.54|29
1650408810000|2022-04-19 22:53:30|3102.49|3094.79|3102.57|3094.87|3102.67|3094.97|3102.4|3094.7|35
1650408820000|2022-04-19 22:53:40|3102.54|3094.84|3102.04|3094.34|3102.54|3094.84|3102|3094.3|31
1650408830000|2022-04-19 22:53:50|3102.01|3094.31|3101.8|3094.1|3102.13|3094.43|3101.71|3094.01|22
1650408840000|2022-04-19 22:54:00|3101.89|3094.19|3102.3|3094.6|3102.3|3094.6|3101.74|3094.04|22
1650408850000|2022-04-19 22:54:10|3102.09|3094.39|3100.7|3093|3102.3|3094.6|3100.06|3092.36|33
1650408860000|2022-04-19 22:54:20|3100.69|3092.99|3100.9|3093.2|3101.42|3093.72|3100.69|3092.99|27
1650408870000|2022-04-19 22:54:30|3100.95|3093.25|3102.14|3094.44|3102.25|3094.55|3100.95|3093.25|30
1650408880000|2022-04-19 22:54:40|3102.26|3094.56|3102.45|3094.75|3103|3095.3|3102.16|3094.46|34
1650408890000|2022-04-19 22:54:50|3102.54|3094.84|3102.83|3095.13|3103.12|3095.42|3102.44|3094.74|29
1650408900000|2022-04-19 22:55:00|3102.85|3095.15|3103.07|3095.37|3103.07|3095.37|3102.71|3095.01|34
1650408910000|2022-04-19 22:55:10|3103.19|3095.49|3105.04|3097.34|3105.51|3097.81|3102.92|3095.22|35
1650408920000|2022-04-19 22:55:20|3105.05|3097.35|3104.67|3096.97|3105.07|3097.37|3104.62|3096.92|19
1650408930000|2022-04-19 22:55:30|3104.71|3097.01|3104.39|3096.69|3105.7|3098|3104.39|3096.69|26
1650408940000|2022-04-19 22:55:40|3104.28|3096.58|3103.62|3095.92|3104.44|3096.74|3103.62|3095.92|31
1650408950000|2022-04-19 22:55:50|3103.55|3095.85|3103.33|3095.63|3103.81|3096.11|3103.03|3095.33|26
1650408960000|2022-04-19 22:56:00|3103.34|3095.64|3103.81|3096.11|3104.56|3096.86|3103.34|3095.64|31
1650408970000|2022-04-19 22:56:10|3104.24|3096.54|3103.85|3096.15|3104.51|3096.81|3103.78|3096.08|29
1650408980000|2022-04-19 22:56:20|3103.82|3096.12|3103.86|3096.16|3104.26|3096.56|3103.82|3096.12|24
1650408990000|2022-04-19 22:56:30|3103.82|3096.12|3103.71|3096.01|3104.17|3096.47|3103.69|3095.99|26
1650409000000|2022-04-19 22:56:40|3103.62|3095.92|3103.92|3096.22|3103.92|3096.22|3103.48|3095.78|31
1650409010000|2022-04-19 22:56:50|3103.83|3096.13|3103.72|3096.02|3103.83|3096.13|3103.6|3095.9|23
1650409020000|2022-04-19 22:57:00|3103.73|3096.03|3103.79|3096.09|3103.8|3096.1|3103.52|3095.82|27
1650409030000|2022-04-19 22:57:10|3103.75|3096.05|3103.74|3096.04|3103.76|3096.06|3103.68|3095.98|10
1650409040000|2022-04-19 22:57:20|3103.75|3096.05|3103.22|3095.52|3103.75|3096.05|3102.93|3095.23|29
1650409050000|2022-04-19 22:57:30|3103.21|3095.51|3103.24|3095.54|3103.69|3095.99|3102.84|3095.14|24
1650409060000|2022-04-19 22:57:40|3103.44|3095.74|3103.18|3095.48|3103.6|3095.9|3103.18|3095.48|29
1650409070000|2022-04-19 22:57:50|3103.25|3095.55|3104.08|3096.38|3104.36|3096.66|3103.17|3095.47|28
1650409080000|2022-04-19 22:58:00|3104.14|3096.44|3104.67|3096.97|3105.1|3097.4|3104.14|3096.44|33
1650409090000|2022-04-19 22:58:10|3104.77|3097.07|3104.78|3097.08|3105.01|3097.31|3104.6|3096.9|27
1650409100000|2022-04-19 22:58:20|3104.79|3097.09|3104.95|3097.25|3105.13|3097.43|3104.63|3096.93|33
1650409110000|2022-04-19 22:58:30|3104.9|3097.2|3104.8|3097.1|3105.13|3097.43|3104.46|3096.76|35
1650409120000|2022-04-19 22:58:40|3104.81|3097.11|3104.86|3097.16|3105.02|3097.32|3104.78|3097.08|26
1650409130000|2022-04-19 22:58:50|3104.8|3097.1|3103.76|3096.06|3104.98|3097.28|3103.71|3096.01|21
1650409140000|2022-04-19 22:59:00|3103.75|3096.05|3103.36|3095.66|3103.78|3096.08|3103.35|3095.65|35
1650409150000|2022-04-19 22:59:10|3103.4|3095.7|3101.76|3094.06|3103.4|3095.7|3101.39|3093.69|34
1650409160000|2022-04-19 22:59:20|3101.74|3094.04|3101.78|3094.08|3101.8|3094.1|3101.56|3093.86|34
1650409170000|2022-04-19 22:59:30|3101.79|3094.09|3101.41|3093.71|3101.9|3094.2|3101.31|3093.61|30
1650409180000|2022-04-19 22:59:40|3101.39|3093.69|3101.49|3093.79|3101.63|3093.93|3101.39|3093.69|29
1650409190000|2022-04-19 22:59:50|3101.5|3093.8|3102.45|3094.75|3102.72|3095.02|3101.5|3093.8|31
1650409200000|2022-04-19 23:00:00|3102.39|3094.69|3102.57|3094.87|3102.68|3094.98|3102.24|3094.54|24
1650409210000|2022-04-19 23:00:10|3102.51|3094.81|3103.3|3095.6|3103.36|3095.66|3102.51|3094.81|27
1650409220000|2022-04-19 23:00:20|3103.27|3095.57|3103.32|3095.62|3103.32|3095.62|3103.2|3095.5|27
1650409230000|2022-04-19 23:00:30|3103.22|3095.52|3103.76|3096.06|3103.84|3096.14|3103.16|3095.46|27
1650409240000|2022-04-19 23:00:40|3104.12|3096.42|3103.54|3095.84|3104.27|3096.57|3103.19|3095.49|37
1650409250000|2022-04-19 23:00:50|3103.58|3095.88|3103.93|3096.23|3104.25|3096.55|3103.58|3095.88|33
1650409260000|2022-04-19 23:01:00|3103.89|3096.19|3103.21|3095.51|3104.09|3096.39|3103.04|3095.34|32
1650409270000|2022-04-19 23:01:10|3103.22|3095.52|3102.78|3095.08|3103.32|3095.62|3102.76|3095.06|33
1650409280000|2022-04-19 23:01:20|3102.91|3095.21|3103.29|3095.59|3103.58|3095.88|3102.68|3094.98|35
1650409290000|2022-04-19 23:01:30|3103.26|3095.56|3103.17|3095.47|3103.26|3095.56|3102.74|3095.04|30
1650409300000|2022-04-19 23:01:40|3103.13|3095.43|3103.05|3095.35|3103.18|3095.48|3102.82|3095.12|29
1650409310000|2022-04-19 23:01:50|3103.04|3095.34|3103.13|3095.43|3103.13|3095.43|3102.94|3095.24|26
1650409320000|2022-04-19 23:02:00|3103.17|3095.47|3102.24|3094.54|3103.23|3095.53|3102.05|3094.35|29
1650409330000|2022-04-19 23:02:10|3102.78|3095.08|3103.01|3095.31|3103.23|3095.53|3102.62|3094.92|30
1650409340000|2022-04-19 23:02:20|3103.09|3095.39|3103.15|3095.45|3103.16|3095.46|3102.51|3094.81|28
1650409350000|2022-04-19 23:02:30|3103.09|3095.39|3103.16|3095.46|3103.16|3095.46|3102.74|3095.04|30
1650409360000|2022-04-19 23:02:40|3103.13|3095.43|3102.73|3095.03|3103.23|3095.53|3102.06|3094.36|26
1650409370000|2022-04-19 23:02:50|3102.74|3095.04|3103.28|3095.58|3103.41|3095.71|3102.54|3094.84|26
1650409380000|2022-04-19 23:03:00|3103.25|3095.55|3103.18|3095.48|3103.3|3095.6|3102.6|3094.9|36
1650409390000|2022-04-19 23:03:10|3103.2|3095.5|3102.99|3095.29|3103.42|3095.72|3102.95|3095.25|34
1650409400000|2022-04-19 23:03:20|3103.02|3095.32|3103|3095.3|3103.12|3095.42|3102.66|3094.96|32
1650409410000|2022-04-19 23:03:30|3102.69|3094.99|3102.87|3095.17|3103.1|3095.4|3102.31|3094.61|35
1650409420000|2022-04-19 23:03:40|3102.85|3095.15|3102.83|3095.13|3103.09|3095.39|3102.31|3094.61|28
1650409430000|2022-04-19 23:03:50|3102.69|3094.99|3102.82|3095.12|3102.99|3095.29|3102.39|3094.69|24
1650409440000|2022-04-19 23:04:00|3102.83|3095.13|3103.06|3095.36|3103.06|3095.36|3102.48|3094.78|19
1650409450000|2022-04-19 23:04:10|3102.99|3095.29|3102.86|3095.16|3103.02|3095.32|3102.66|3094.96|25
1650409460000|2022-04-19 23:04:20|3103.02|3095.32|3102.96|3095.26|3103.05|3095.35|3102.58|3094.88|33
1650409470000|2022-04-19 23:04:30|3103.07|3095.37|3102.27|3094.57|3103.2|3095.5|3102.27|3094.57|22
1650409480000|2022-04-19 23:04:40|3102.68|3094.98|3102.83|3095.13|3103.15|3095.45|3102.66|3094.96|21
1650409490000|2022-04-19 23:04:50|3102.76|3095.06|3102.82|3095.12|3102.84|3095.14|3102.7|3095|20
1650409500000|2022-04-19 23:05:00|3102.84|3095.14|3103.21|3095.51|3103.4|3095.7|3102.84|3095.14|19
1650409510000|2022-04-19 23:05:10|3103.2|3095.5|3103.9|3096.2|3104.13|3096.43|3102.88|3095.18|28
1650409520000|2022-04-19 23:05:20|3103.89|3096.19|3104.06|3096.36|3104.06|3096.36|3103.64|3095.94|22
1650409530000|2022-04-19 23:05:30|3104.07|3096.37|3104.67|3096.97|3104.72|3097.02|3104.07|3096.37|25
1650409540000|2022-04-19 23:05:40|3104.68|3096.98|3104.87|3097.17|3105.06|3097.36|3104.68|3096.98|20
1650409550000|2022-04-19 23:05:50|3104.99|3097.29|3105.05|3097.35|3105.48|3097.78|3104.84|3097.14|24
1650409560000|2022-04-19 23:06:00|3105.02|3097.32|3104.7|3097|3105.02|3097.32|3104.38|3096.68|36
1650409570000|2022-04-19 23:06:10|3104.73|3097.03|3104.16|3096.46|3104.73|3097.03|3103.88|3096.18|32
1650409580000|2022-04-19 23:06:20|3104.15|3096.45|3103.72|3096.02|3104.61|3096.91|3103.72|3096.02|30
1650409590000|2022-04-19 23:06:30|3102.8|3095.1|3102.26|3094.56|3103.25|3095.55|3102.26|3094.56|36
1650409600000|2022-04-19 23:06:40|3103.08|3095.38|3102.68|3094.98|3103.24|3095.54|3102.62|3094.92|23
1650409610000|2022-04-19 23:06:50|3102.69|3094.99|3102.78|3095.08|3103.35|3095.65|3102.66|3094.96|27
1650409620000|2022-04-19 23:07:00|3102.82|3095.12|3102.93|3095.23|3103|3095.3|3102.76|3095.06|25
1650409630000|2022-04-19 23:07:10|3102.92|3095.22|3103.62|3095.92|3104.02|3096.32|3102.92|3095.22|28
1650409640000|2022-04-19 23:07:20|3103.59|3095.89|3103.46|3095.76|3103.67|3095.97|3103.46|3095.76|19
1650409650000|2022-04-19 23:07:30|3103.51|3095.81|3102.79|3095.09|3103.82|3096.12|3102.6|3094.9|28
1650409660000|2022-04-19 23:07:40|3102.98|3095.28|3103.23|3095.53|3103.32|3095.62|3102.94|3095.24|26
1650409670000|2022-04-19 23:07:50|3103.29|3095.59|3102.72|3095.02|3103.38|3095.68|3102.67|3094.97|29
1650409680000|2022-04-19 23:08:00|3102.7|3095|3102.67|3094.97|3102.88|3095.18|3102.59|3094.89|30
1650409690000|2022-04-19 23:08:10|3102.71|3095.01|3103.58|3095.88|3103.58|3095.88|3102.63|3094.93|36
1650409700000|2022-04-19 23:08:20|3103.62|3095.92|3103.96|3096.26|3104.04|3096.34|3103.13|3095.43|37
1650409710000|2022-04-19 23:08:30|3103.95|3096.25|3103.75|3096.05|3104.1|3096.4|3103.72|3096.02|28
1650409720000|2022-04-19 23:08:40|3103.76|3096.06|3103.85|3096.15|3104.04|3096.34|3103.72|3096.02|28
1650409730000|2022-04-19 23:08:50|3103.83|3096.13|3103.76|3096.06|3103.92|3096.22|3103.6|3095.9|22
1650409740000|2022-04-19 23:09:00|3103.79|3096.09|3103.54|3095.84|3103.84|3096.14|3103.07|3095.37|30
1650409750000|2022-04-19 23:09:10|3103.75|3096.05|3103.83|3096.13|3103.83|3096.13|3103.35|3095.65|21
1650409760000|2022-04-19 23:09:20|3103.7|3096|3103.81|3096.11|3103.98|3096.28|3103.63|3095.93|18
1650409770000|2022-04-19 23:09:30|3103.8|3096.1|3103.9|3096.2|3103.9|3096.2|3103.42|3095.72|23
1650409780000|2022-04-19 23:09:40|3103.81|3096.11|3103.73|3096.03|3103.81|3096.11|3103.61|3095.91|30
1650409790000|2022-04-19 23:09:50|3103.8|3096.1|3103.54|3095.84|3104.04|3096.34|3102.84|3095.14|26
1650409800000|2022-04-19 23:10:00|3103.39|3095.69|3104.17|3096.47|3104.79|3097.09|3103.33|3095.63|35
1650409810000|2022-04-19 23:10:10|3104.36|3096.66|3104.34|3096.64|3104.74|3097.04|3104.05|3096.35|25
1650409820000|2022-04-19 23:10:20|3104.33|3096.63|3104.28|3096.58|3104.51|3096.81|3104.1|3096.4|32
1650409830000|2022-04-19 23:10:30|3104.32|3096.62|3104|3096.3|3104.32|3096.62|3104|3096.3|19
1650409840000|2022-04-19 23:10:40|3104.11|3096.41|3104.24|3096.54|3104.37|3096.67|3104.08|3096.38|16
1650409850000|2022-04-19 23:10:50|3104.23|3096.53|3103.65|3095.95|3104.65|3096.95|3103.65|3095.95|35
1650409860000|2022-04-19 23:11:00|3103.6|3095.9|3103.77|3096.07|3103.94|3096.24|3102.78|3095.08|35
1650409870000|2022-04-19 23:11:10|3103.83|3096.13|3103.42|3095.72|3103.95|3096.25|3103.33|3095.63|27
1650409880000|2022-04-19 23:11:20|3103.74|3096.04|3103.08|3095.38|3103.83|3096.13|3103.02|3095.32|18
1650409890000|2022-04-19 23:11:30|3103.09|3095.39|3103.01|3095.31|3104.04|3096.34|3102.49|3094.79|28
1650409900000|2022-04-19 23:11:40|3102.77|3095.07|3102.92|3095.22|3103.08|3095.38|3102.77|3095.07|33
1650409910000|2022-04-19 23:11:50|3102.87|3095.17|3103.09|3095.39|3103.25|3095.55|3102.55|3094.85|23
1650409920000|2022-04-19 23:12:00|3103.15|3095.45|3103.2|3095.5|3103.42|3095.72|3102.7|3095|29
1650409930000|2022-04-19 23:12:10|3103.21|3095.51|3103.32|3095.62|3103.32|3095.62|3103|3095.3|30
1650409940000|2022-04-19 23:12:20|3103.33|3095.63|3104.09|3096.39|3104.15|3096.45|3103.22|3095.52|21
1650409950000|2022-04-19 23:12:30|3104.06|3096.36|3103.31|3095.61|3104.16|3096.46|3103.25|3095.55|25
1650409960000|2022-04-19 23:12:40|3103.4|3095.7|3103.68|3095.98|3103.92|3096.22|3103.4|3095.7|25
1650409970000|2022-04-19 23:12:50|3103.66|3095.96|3104.04|3096.34|3104.22|3096.52|3103.25|3095.55|24
1650409980000|2022-04-19 23:13:00|3104.07|3096.37|3103.94|3096.24|3104.29|3096.59|3103.85|3096.15|27
1650409990000|2022-04-19 23:13:10|3103.84|3096.14|3103.35|3095.65|3103.98|3096.28|3102.96|3095.26|29
1650410000000|2022-04-19 23:13:20|3103.36|3095.66|3103.83|3096.13|3103.83|3096.13|3103.24|3095.54|22
1650410010000|2022-04-19 23:13:30|3103.85|3096.15|3103.53|3095.83|3103.91|3096.21|3103.43|3095.73|20
1650410020000|2022-04-19 23:13:40|3103.52|3095.82|3103.7|3096|3103.78|3096.08|3103.39|3095.69|34
1650410030000|2022-04-19 23:13:50|3103.62|3095.92|3103.56|3095.86|3103.75|3096.05|3103.4|3095.7|23
1650410040000|2022-04-19 23:14:00|3103.46|3095.76|3103.63|3095.93|3103.75|3096.05|3103.43|3095.73|27
1650410050000|2022-04-19 23:14:10|3103.45|3095.75|3103.67|3095.97|3103.71|3096.01|3103.38|3095.68|30
1650410060000|2022-04-19 23:14:20|3103.66|3095.96|3104.2|3096.5|3104.65|3096.95|3103.66|3095.96|32
1650410070000|2022-04-19 23:14:30|3104.22|3096.52|3104.27|3096.57|3104.4|3096.7|3104.21|3096.51|25
1650410080000|2022-04-19 23:14:40|3104.25|3096.55|3104.1|3096.4|3104.32|3096.62|3104.1|3096.4|27
1650410090000|2022-04-19 23:14:50|3104.05|3096.35|3103.37|3095.67|3104.28|3096.58|3103.18|3095.48|32
1650410100000|2022-04-19 23:15:00|3103.36|3095.66|3104.29|3096.59|3104.29|3096.59|3103.25|3095.55|23
1650410110000|2022-04-19 23:15:10|3104.26|3096.56|3104.26|3096.56|3104.32|3096.62|3104.14|3096.44|31
1650410120000|2022-04-19 23:15:20|3104.19|3096.49|3104.43|3096.73|3104.43|3096.73|3104.1|3096.4|33
1650410130000|2022-04-19 23:15:30|3104.4|3096.7|3104.33|3096.63|3104.44|3096.74|3103.91|3096.21|29
1650410140000|2022-04-19 23:15:40|3104.34|3096.64|3104.48|3096.78|3104.74|3097.04|3104.33|3096.63|17
1650410150000|2022-04-19 23:15:50|3104.5|3096.8|3104.07|3096.37|3104.52|3096.82|3104.06|3096.36|21
1650410160000|2022-04-19 23:16:00|3103.85|3096.15|3105.11|3097.41|3105.24|3097.54|3103.85|3096.15|24
1650410170000|2022-04-19 23:16:10|3104.98|3097.28|3105.11|3097.41|3105.57|3097.87|3104.7|3097|32
1650410180000|2022-04-19 23:16:20|3105.17|3097.47|3105.17|3097.47|3105.6|3097.9|3104.84|3097.14|18
1650410190000|2022-04-19 23:16:30|3104.94|3097.24|3104.84|3097.14|3105.59|3097.89|3104.84|3097.14|20
1650410200000|2022-04-19 23:16:40|3105.01|3097.31|3105.23|3097.53|3105.63|3097.93|3105.01|3097.31|19
1650410210000|2022-04-19 23:16:50|3105.25|3097.55|3105.2|3097.5|3105.29|3097.59|3105.14|3097.44|14
1650410220000|2022-04-19 23:17:00|3105.29|3097.59|3104.9|3097.2|3105.37|3097.67|3104.77|3097.07|27
1650410230000|2022-04-19 23:17:10|3104.89|3097.19|3104.53|3096.83|3104.92|3097.22|3104.48|3096.78|21
1650410240000|2022-04-19 23:17:20|3104.83|3097.13|3104.64|3096.94|3104.93|3097.23|3104.39|3096.69|29
1650410250000|2022-04-19 23:17:30|3104.65|3096.95|3104.84|3097.14|3104.94|3097.24|3104.63|3096.93|19
1650410260000|2022-04-19 23:17:40|3104.86|3097.16|3104.9|3097.2|3105.37|3097.67|3104.6|3096.9|34
1650410270000|2022-04-19 23:17:50|3105.06|3097.36|3105.09|3097.39|3105.11|3097.41|3104.65|3096.95|19
1650410280000|2022-04-19 23:18:00|3105.02|3097.32|3104.85|3097.15|3105.02|3097.32|3104.31|3096.61|22
1650410290000|2022-04-19 23:18:10|3104.77|3097.07|3104.63|3096.93|3104.83|3097.13|3104.55|3096.85|20
1650410300000|2022-04-19 23:18:20|3104.64|3096.94|3104.67|3096.97|3104.78|3097.08|3104.18|3096.48|22
1650410310000|2022-04-19 23:18:30|3104.71|3097.01|3104.65|3096.95|3104.95|3097.25|3104.54|3096.84|27
1650410320000|2022-04-19 23:18:40|3104.56|3096.86|3104.42|3096.72|3104.95|3097.25|3104.38|3096.68|27
1650410330000|2022-04-19 23:18:50|3105|3097.3|3104.65|3096.95|3105|3097.3|3104.19|3096.49|22
1650410340000|2022-04-19 23:19:00|3104.6|3096.9|3104.6|3096.9|3104.79|3097.09|3104.19|3096.49|28
1650410350000|2022-04-19 23:19:10|3104.73|3097.03|3104.74|3097.04|3105.07|3097.37|3104.52|3096.82|33
1650410360000|2022-04-19 23:19:20|3104.93|3097.23|3104.62|3096.92|3105.11|3097.41|3104.53|3096.83|20
1650410370000|2022-04-19 23:19:30|3104.52|3096.82|3104.56|3096.86|3104.7|3097|3104.51|3096.81|22
1650410380000|2022-04-19 23:19:40|3104.57|3096.87|3104.56|3096.86|3104.75|3097.05|3104.48|3096.78|29
1650410390000|2022-04-19 23:19:50|3104.57|3096.87|3106.22|3098.52|3106.67|3098.97|3104.42|3096.72|30
1650410400000|2022-04-19 23:20:00|3106.19|3098.49|3106.72|3099.02|3106.78|3099.08|3106.17|3098.47|30
1650410410000|2022-04-19 23:20:10|3106.71|3099.01|3106.8|3099.1|3106.89|3099.19|3106.57|3098.87|22
1650410420000|2022-04-19 23:20:20|3106.81|3099.11|3106.66|3098.96|3106.82|3099.12|3106.15|3098.45|18
1650410430000|2022-04-19 23:20:30|3106.3|3098.6|3106.12|3098.42|3106.8|3099.1|3105.99|3098.29|12
1650410440000|2022-04-19 23:20:40|3106.1|3098.4|3106.12|3098.42|3106.93|3099.23|3105.99|3098.29|22
1650410450000|2022-04-19 23:20:50|3106.23|3098.53|3106.78|3099.08|3107.07|3099.37|3106.11|3098.41|19
1650410460000|2022-04-19 23:21:00|3107.12|3099.42|3107.42|3099.72|3107.43|3099.73|3106.99|3099.29|18
1650410470000|2022-04-19 23:21:10|3107.5|3099.8|3107.49|3099.79|3107.5|3099.8|3107.42|3099.72|6
1650410480000|2022-04-19 23:21:20|3107.5|3099.8|3107.49|3099.79|3107.5|3099.8|3107.42|3099.72|8
1650410490000|2022-04-19 23:21:30|3107.35|3099.65|3107.24|3099.54|3107.49|3099.79|3107.24|3099.54|7
1650410500000|2022-04-19 23:21:40|3107.16|3099.46|3107.32|3099.62|3107.32|3099.62|3107.13|3099.43|6
1650410510000|2022-04-19 23:21:50|3107.22|3099.52|3107.78|3100.08|3107.79|3100.09|3107.22|3099.52|17
1650410520000|2022-04-19 23:22:00|3107.77|3100.07|3107.88|3100.18|3107.88|3100.18|3107.72|3100.02|15
1650410530000|2022-04-19 23:22:10|3107.89|3100.19|3107.88|3100.18|3107.95|3100.25|3107.79|3100.09|14
1650410540000|2022-04-19 23:22:20|3107.76|3100.06|3108.49|3100.79|3108.66|3100.96|3107.76|3100.06|25
1650410550000|2022-04-19 23:22:30|3108.37|3100.67|3109.02|3101.32|3109.23|3101.53|3108.33|3100.63|25
1650410560000|2022-04-19 23:22:40|3108.98|3101.28|3109.92|3102.22|3109.96|3102.26|3108.94|3101.24|26
1650410570000|2022-04-19 23:22:50|3109.94|3102.24|3111.58|3103.88|3111.98|3104.28|3109.85|3102.15|34
1650410580000|2022-04-19 23:23:00|3111.51|3103.81|3111.1|3103.4|3111.94|3104.24|3110.92|3103.22|28
1650410590000|2022-04-19 23:23:10|3111.04|3103.34|3111.37|3103.67|3111.46|3103.76|3111.04|3103.34|21
1650410600000|2022-04-19 23:23:20|3111.38|3103.68|3110.99|3103.29|3111.62|3103.92|3110.45|3102.75|23
1650410610000|2022-04-19 23:23:30|3111.75|3104.05|3111.39|3103.69|3111.78|3104.08|3110.96|3103.26|24
1650410620000|2022-04-19 23:23:40|3111.21|3103.51|3111.98|3104.28|3112.31|3104.61|3111.18|3103.48|34
1650410630000|2022-04-19 23:23:50|3111.9|3104.2|3111.47|3103.77|3112.35|3104.65|3111.15|3103.45|31
1650410640000|2022-04-19 23:24:00|3111|3103.3|3111.13|3103.43|3111.62|3103.92|3111|3103.3|33
1650410650000|2022-04-19 23:24:10|3111.18|3103.48|3111.7|3104|3111.85|3104.15|3110.97|3103.27|22
1650410660000|2022-04-19 23:24:20|3111.22|3103.52|3111.36|3103.66|3111.78|3104.08|3110.89|3103.19|27
1650410670000|2022-04-19 23:24:30|3111.84|3104.14|3111.53|3103.83|3112.38|3104.68|3111.52|3103.82|18
1650410680000|2022-04-19 23:24:40|3111.54|3103.84|3111.74|3104.04|3112.43|3104.73|3111.01|3103.31|37
1650410690000|2022-04-19 23:24:50|3111.72|3104.02|3110.95|3103.25|3112.12|3104.42|3110.73|3103.03|33
1650410700000|2022-04-19 23:25:00|3111.01|3103.31|3110.24|3102.54|3111.11|3103.41|3109.92|3102.22|34
1650410710000|2022-04-19 23:25:10|3110.16|3102.46|3109.49|3101.79|3110.23|3102.53|3109.21|3101.51|37
1650410720000|2022-04-19 23:25:20|3109.25|3101.55|3107.37|3099.67|3109.55|3101.85|3107.37|3099.67|32
1650410730000|2022-04-19 23:25:30|3107.36|3099.66|3107.57|3099.87|3108.13|3100.43|3107.12|3099.42|37
1650410740000|2022-04-19 23:25:40|3107.37|3099.67|3105.97|3098.27|3107.92|3100.22|3105.96|3098.26|33
1650410750000|2022-04-19 23:25:50|3105.98|3098.28|3105.68|3097.98|3105.99|3098.29|3105.1|3097.4|32
1650410760000|2022-04-19 23:26:00|3105.6|3097.9|3108.52|3100.82|3108.52|3100.82|3105.6|3097.9|33
1650410770000|2022-04-19 23:26:10|3108.56|3100.86|3107.74|3100.04|3108.64|3100.94|3107.47|3099.77|37
1650410780000|2022-04-19 23:26:20|3107.61|3099.91|3108.42|3100.72|3108.82|3101.12|3107.39|3099.69|34
1650410790000|2022-04-19 23:26:30|3108.15|3100.45|3108.3|3100.6|3108.48|3100.78|3107.8|3100.1|35
1650410800000|2022-04-19 23:26:40|3108.29|3100.59|3108.09|3100.39|3108.65|3100.95|3108.06|3100.36|30
1650410810000|2022-04-19 23:26:50|3108.04|3100.34|3107.98|3100.28|3108.47|3100.77|3107.98|3100.28|34
1650410820000|2022-04-19 23:27:00|3107.99|3100.29|3109.14|3101.44|3109.41|3101.71|3107.99|3100.29|34
1650410830000|2022-04-19 23:27:10|3109.12|3101.42|3108.55|3100.85|3109.21|3101.51|3108.48|3100.78|29
1650410840000|2022-04-19 23:27:20|3108.63|3100.93|3108.92|3101.22|3109.45|3101.75|3108.62|3100.92|26
1650410850000|2022-04-19 23:27:30|3108.76|3101.06|3108.72|3101.02|3109.12|3101.42|3108.72|3101.02|20
1650410860000|2022-04-19 23:27:40|3108.73|3101.03|3108.95|3101.25|3109|3101.3|3108.67|3100.97|14
1650410870000|2022-04-19 23:27:50|3108.91|3101.21|3108.9|3101.2|3108.91|3101.21|3108.77|3101.07|27
1650410880000|2022-04-19 23:28:00|3108.88|3101.18|3109.07|3101.37|3109.34|3101.64|3108.77|3101.07|29
1650410890000|2022-04-19 23:28:10|3108.98|3101.28|3109.16|3101.46|3109.36|3101.66|3108.74|3101.04|25
1650410900000|2022-04-19 23:28:20|3109.19|3101.49|3109.34|3101.64|3109.56|3101.86|3109.09|3101.39|15
1650410910000|2022-04-19 23:28:30|3109.27|3101.57|3108.43|3100.73|3109.37|3101.67|3108.18|3100.48|31
1650410920000|2022-04-19 23:28:40|3108.4|3100.7|3108.13|3100.43|3108.72|3101.02|3108.13|3100.43|25
1650410930000|2022-04-19 23:28:50|3108.12|3100.42|3107.81|3100.11|3108.14|3100.44|3107.6|3099.9|34
1650410940000|2022-04-19 23:29:00|3107.74|3100.04|3108.46|3100.76|3108.72|3101.02|3107.74|3100.04|31
1650410950000|2022-04-19 23:29:10|3108.45|3100.75|3108.79|3101.09|3108.83|3101.13|3108.45|3100.75|31
1650410960000|2022-04-19 23:29:20|3108.96|3101.26|3108.49|3100.79|3108.96|3101.26|3108.49|3100.79|37
1650410970000|2022-04-19 23:29:30|3108.32|3100.62|3108.03|3100.33|3108.6|3100.9|3107.84|3100.14|34
1650410980000|2022-04-19 23:29:40|3108.12|3100.42|3108.13|3100.43|3108.25|3100.55|3107.95|3100.25|29
1650410990000|2022-04-19 23:29:50|3107.98|3100.28|3107.03|3099.33|3108.35|3100.65|3107.01|3099.31|37
1650411000000|2022-04-19 23:30:00|3107.19|3099.49|3107.16|3099.46|3108.4|3100.7|3106.53|3098.83|36
1650411010000|2022-04-19 23:30:10|3107.02|3099.32|3107.17|3099.47|3107.4|3099.7|3106.94|3099.24|37
1650411020000|2022-04-19 23:30:20|3107.23|3099.53|3107.27|3099.57|3107.27|3099.57|3107.05|3099.35|24
1650411030000|2022-04-19 23:30:30|3107.29|3099.59|3107.46|3099.76|3107.73|3100.03|3107.29|3099.59|26
1650411040000|2022-04-19 23:30:40|3107.54|3099.84|3107.5|3099.8|3107.54|3099.84|3107.33|3099.63|26
1650411050000|2022-04-19 23:30:50|3107.51|3099.81|3108.8|3101.1|3108.84|3101.14|3107.42|3099.72|29
1650411060000|2022-04-19 23:31:00|3108.82|3101.12|3108.86|3101.16|3108.86|3101.16|3108.24|3100.54|30
1650411070000|2022-04-19 23:31:10|3108.87|3101.17|3108.89|3101.19|3108.9|3101.2|3108.7|3101|25
1650411080000|2022-04-19 23:31:20|3108.94|3101.24|3110.17|3102.47|3110.17|3102.47|3108.94|3101.24|31
1650411090000|2022-04-19 23:31:30|3109.86|3102.16|3109.64|3101.94|3109.86|3102.16|3108.56|3100.86|32
1650411100000|2022-04-19 23:31:40|3109.65|3101.95|3109.08|3101.38|3109.68|3101.98|3108.74|3101.04|34
1650411110000|2022-04-19 23:31:50|3109.07|3101.37|3108.38|3100.68|3109.4|3101.7|3108.37|3100.67|34
1650411120000|2022-04-19 23:32:00|3108.34|3100.64|3108.8|3101.1|3109.22|3101.52|3108.34|3100.64|22
1650411130000|2022-04-19 23:32:10|3108.71|3101.01|3108.94|3101.24|3109.34|3101.64|3108.67|3100.97|32
1650411140000|2022-04-19 23:32:20|3109.15|3101.45|3109.27|3101.57|3110.03|3102.33|3109.06|3101.36|35
1650411150000|2022-04-19 23:32:30|3109.21|3101.51|3109.41|3101.71|3109.41|3101.71|3109.09|3101.39|26
1650411160000|2022-04-19 23:32:40|3109.4|3101.7|3109.25|3101.55|3109.42|3101.72|3109.01|3101.31|29
1650411170000|2022-04-19 23:32:50|3109.37|3101.67|3108.88|3101.18|3109.5|3101.8|3108.88|3101.18|35
1650411180000|2022-04-19 23:33:00|3108.78|3101.08|3109.66|3101.96|3109.66|3101.96|3108.78|3101.08|36
1650411190000|2022-04-19 23:33:10|3109.59|3101.89|3109.69|3101.99|3109.7|3102|3109|3101.3|26
1650411200000|2022-04-19 23:33:20|3109.74|3102.04|3109.42|3101.72|3109.75|3102.05|3109.34|3101.64|33
1650411210000|2022-04-19 23:33:30|3109.4|3101.7|3109.34|3101.64|3109.66|3101.96|3108.98|3101.28|32
1650411220000|2022-04-19 23:33:40|3109.03|3101.33|3109|3101.3|3109.19|3101.49|3108.89|3101.19|29
1650411230000|2022-04-19 23:33:50|3109.04|3101.34|3109.37|3101.67|3109.45|3101.75|3108.99|3101.29|31
1650411240000|2022-04-19 23:34:00|3109.39|3101.69|3109.69|3101.99|3110.3|3102.6|3109.39|3101.69|31
1650411250000|2022-04-19 23:34:10|3109.66|3101.96|3109.93|3102.23|3109.93|3102.23|3109.42|3101.72|32
1650411260000|2022-04-19 23:34:20|3110.04|3102.34|3110.14|3102.44|3110.4|3102.7|3109.98|3102.28|27
1650411270000|2022-04-19 23:34:30|3110.11|3102.41|3109.53|3101.83|3110.11|3102.41|3109.45|3101.75|34
1650411280000|2022-04-19 23:34:40|3109.51|3101.81|3109.67|3101.97|3109.77|3102.07|3109.35|3101.65|23
1650411290000|2022-04-19 23:34:50|3109.78|3102.08|3109.77|3102.07|3109.95|3102.25|3109.5|3101.8|27
1650411300000|2022-04-19 23:35:00|3109.76|3102.06|3109.82|3102.12|3110.25|3102.55|3109.46|3101.76|28
1650411310000|2022-04-19 23:35:10|3109.69|3101.99|3109.66|3101.96|3110|3102.3|3109.4|3101.7|31
1650411320000|2022-04-19 23:35:20|3109.71|3102.01|3108.81|3101.11|3109.71|3102.01|3108.81|3101.11|36
1650411330000|2022-04-19 23:35:30|3108.65|3100.95|3109.11|3101.41|3109.27|3101.57|3108.5|3100.8|32
1650411340000|2022-04-19 23:35:40|3109.1|3101.4|3108.97|3101.27|3109.11|3101.41|3108.57|3100.87|32
1650411350000|2022-04-19 23:35:50|3109|3101.3|3109.17|3101.47|3109.29|3101.59|3108.7|3101|25
1650411360000|2022-04-19 23:36:00|3109.19|3101.49|3109.03|3101.33|3109.27|3101.57|3109|3101.3|26
1650411370000|2022-04-19 23:36:10|3109.08|3101.38|3108.5|3100.8|3109.08|3101.38|3108.39|3100.69|27
1650411380000|2022-04-19 23:36:20|3108.53|3100.83|3108.64|3100.94|3108.69|3100.99|3108.35|3100.65|24
1650411390000|2022-04-19 23:36:30|3108.61|3100.91|3108.83|3101.13|3108.9|3101.2|3108.5|3100.8|17
1650411400000|2022-04-19 23:36:40|3109.01|3101.31|3108.92|3101.22|3109.67|3101.97|3108.72|3101.02|35
1650411410000|2022-04-19 23:36:50|3108.99|3101.29|3108.76|3101.06|3108.99|3101.29|3108.59|3100.89|32
1650411420000|2022-04-19 23:37:00|3108.77|3101.07|3107.92|3100.22|3108.91|3101.21|3107.71|3100.01|32
1650411430000|2022-04-19 23:37:10|3108.06|3100.36|3108.61|3100.91|3108.94|3101.24|3107.89|3100.19|35
1650411440000|2022-04-19 23:37:20|3108.62|3100.92|3108.81|3101.11|3108.9|3101.2|3108.62|3100.92|28
1650411450000|2022-04-19 23:37:30|3108.77|3101.07|3108.93|3101.23|3108.94|3101.24|3108.69|3100.99|28
1650411460000|2022-04-19 23:37:40|3108.87|3101.17|3108.93|3101.23|3109.09|3101.39|3108.77|3101.07|27
1650411470000|2022-04-19 23:37:50|3108.92|3101.22|3108.47|3100.77|3109|3101.3|3108.11|3100.41|23
1650411480000|2022-04-19 23:38:00|3108.51|3100.81|3109.15|3101.45|3109.38|3101.68|3108.51|3100.81|38
1650411490000|2022-04-19 23:38:10|3109.13|3101.43|3108.5|3100.8|3109.16|3101.46|3108.33|3100.63|29
1650411500000|2022-04-19 23:38:20|3108.47|3100.77|3108.55|3100.85|3108.68|3100.98|3108.45|3100.75|20
1650411510000|2022-04-19 23:38:30|3108.48|3100.78|3108.11|3100.41|3108.76|3101.06|3107.47|3099.77|36
1650411520000|2022-04-19 23:38:40|3108.02|3100.32|3107.71|3100.01|3108.38|3100.68|3107.58|3099.88|38
1650411530000|2022-04-19 23:38:50|3107.73|3100.03|3107.62|3099.92|3107.87|3100.17|3107.58|3099.88|26
1650411540000|2022-04-19 23:39:00|3107.5|3099.8|3108.16|3100.46|3108.22|3100.52|3107.38|3099.68|29
1650411550000|2022-04-19 23:39:10|3108.12|3100.42|3108.89|3101.19|3109.08|3101.38|3108.09|3100.39|30
1650411560000|2022-04-19 23:39:20|3108.71|3101.01|3108.64|3100.94|3108.97|3101.27|3108.63|3100.93|32
1650411570000|2022-04-19 23:39:30|3108.66|3100.96|3108.92|3101.22|3108.96|3101.26|3108.61|3100.91|22
1650411580000|2022-04-19 23:39:40|3108.9|3101.2|3107.79|3100.09|3108.95|3101.25|3107.49|3099.79|34
1650411590000|2022-04-19 23:39:50|3107.83|3100.13|3107.8|3100.1|3107.86|3100.16|3107.52|3099.82|24
1650411600000|2022-04-19 23:40:00|3107.66|3099.96|3107.91|3100.21|3108.25|3100.55|3107.36|3099.66|24
1650411610000|2022-04-19 23:40:10|3108.15|3100.45|3108.87|3101.17|3108.94|3101.24|3107.85|3100.15|33
1650411620000|2022-04-19 23:40:20|3108.9|3101.2|3110.89|3103.19|3110.97|3103.27|3108.9|3101.2|34
1650411630000|2022-04-19 23:40:30|3110.94|3103.24|3110.81|3103.11|3111.09|3103.39|3110.46|3102.76|29
1650411640000|2022-04-19 23:40:40|3110.4|3102.7|3110.4|3102.7|3110.66|3102.96|3110.4|3102.7|26
1650411650000|2022-04-19 23:40:50|3110.41|3102.71|3110.37|3102.67|3110.78|3103.08|3110.26|3102.56|26
1650411660000|2022-04-19 23:41:00|3110.38|3102.68|3110.58|3102.88|3110.58|3102.88|3110.15|3102.45|25
1650411670000|2022-04-19 23:41:10|3110.6|3102.9|3110.63|3102.93|3110.67|3102.97|3110.17|3102.47|32
1650411680000|2022-04-19 23:41:20|3110.62|3102.92|3110.52|3102.82|3110.62|3102.92|3110.15|3102.45|29
1650411690000|2022-04-19 23:41:30|3110.54|3102.84|3110.48|3102.78|3110.54|3102.84|3110.24|3102.54|32
1650411700000|2022-04-19 23:41:40|3110.56|3102.86|3110.56|3102.86|3111.03|3103.33|3110.41|3102.71|18
1650411710000|2022-04-19 23:41:50|3110.41|3102.71|3111.03|3103.33|3111.6|3103.9|3110.41|3102.71|15
1650411720000|2022-04-19 23:42:00|3110.87|3103.17|3110.43|3102.73|3111.57|3103.87|3110.26|3102.56|34
1650411730000|2022-04-19 23:42:10|3110.4|3102.7|3110.68|3102.98|3110.68|3102.98|3109.98|3102.28|22
1650411740000|2022-04-19 23:42:20|3110.69|3102.99|3110.84|3103.14|3110.89|3103.19|3110.63|3102.93|17
1650411750000|2022-04-19 23:42:30|3110.83|3103.13|3108.99|3101.29|3110.83|3103.13|3108.93|3101.23|33
1650411760000|2022-04-19 23:42:40|3108.92|3101.22|3109.46|3101.76|3109.46|3101.76|3108.92|3101.22|23
1650411770000|2022-04-19 23:42:50|3109.4|3101.7|3109.58|3101.88|3109.84|3102.14|3109.4|3101.7|26
1650411780000|2022-04-19 23:43:00|3109.49|3101.79|3109.36|3101.66|3109.52|3101.82|3109.33|3101.63|27
1650411790000|2022-04-19 23:43:10|3109.39|3101.69|3108.96|3101.26|3109.41|3101.71|3108.89|3101.19|34
1650411800000|2022-04-19 23:43:20|3108.99|3101.29|3108.81|3101.11|3109.23|3101.53|3108.81|3101.11|29
1650411810000|2022-04-19 23:43:30|3108.88|3101.18|3109.19|3101.49|3109.23|3101.53|3108.88|3101.18|24
1650411820000|2022-04-19 23:43:40|3109.18|3101.48|3109.21|3101.51|3109.37|3101.67|3109.04|3101.34|15
1650411830000|2022-04-19 23:43:50|3109.05|3101.35|3108.86|3101.16|3109.05|3101.35|3108.41|3100.71|25
1650411840000|2022-04-19 23:44:00|3108.87|3101.17|3108.82|3101.12|3108.95|3101.25|3108.69|3100.99|27
1650411850000|2022-04-19 23:44:10|3108.74|3101.04|3108.68|3100.98|3108.89|3101.19|3108.33|3100.63|28
1650411860000|2022-04-19 23:44:20|3108.69|3100.99|3108.6|3100.9|3108.69|3100.99|3108.49|3100.79|22
1650411870000|2022-04-19 23:44:30|3108.63|3100.93|3108.29|3100.59|3108.66|3100.96|3108.29|3100.59|18
1650411880000|2022-04-19 23:44:40|3108.39|3100.69|3108.61|3100.91|3108.8|3101.1|3108.38|3100.68|25
1650411890000|2022-04-19 23:44:50|3108.63|3100.93|3108.79|3101.09|3109.5|3101.8|3108.44|3100.74|38
1650411900000|2022-04-19 23:45:00|3108.8|3101.1|3109.8|3102.1|3110.21|3102.51|3108.8|3101.1|30
1650411910000|2022-04-19 23:45:10|3109.77|3102.07|3109.78|3102.08|3110.09|3102.39|3109|3101.3|27
1650411920000|2022-04-19 23:45:20|3109.7|3102|3109.46|3101.76|3109.85|3102.15|3109.46|3101.76|27
1650411930000|2022-04-19 23:45:30|3109.52|3101.82|3109.65|3101.95|3109.95|3102.25|3109.52|3101.82|30
1650411940000|2022-04-19 23:45:40|3109.43|3101.73|3109.91|3102.21|3110|3102.3|3109.18|3101.48|27
1650411950000|2022-04-19 23:45:50|3109.85|3102.15|3109.39|3101.69|3110.26|3102.56|3109.39|3101.69|36
1650411960000|2022-04-19 23:46:00|3109.68|3101.98|3109.33|3101.63|3109.9|3102.2|3109.28|3101.58|33
1650411970000|2022-04-19 23:46:10|3109.3|3101.6|3108.53|3100.83|3109.3|3101.6|3108.43|3100.73|33
1650411980000|2022-04-19 23:46:20|3108.55|3100.85|3108.74|3101.04|3109|3101.3|3108.52|3100.82|31
1650411990000|2022-04-19 23:46:30|3108.68|3100.98|3107.96|3100.26|3108.73|3101.03|3107.94|3100.24|27
1650412000000|2022-04-19 23:46:40|3107.92|3100.22|3106.42|3098.72|3108.36|3100.66|3106.04|3098.34|34
1650412010000|2022-04-19 23:46:50|3106.46|3098.76|3106.47|3098.77|3106.62|3098.92|3106.33|3098.63|26
1650412020000|2022-04-19 23:47:00|3106.45|3098.75|3106.8|3099.1|3106.95|3099.25|3106.44|3098.74|27
1650412030000|2022-04-19 23:47:10|3106.68|3098.98|3106.27|3098.57|3106.69|3098.99|3106.24|3098.54|30
1650412040000|2022-04-19 23:47:20|3106.36|3098.66|3105.99|3098.29|3106.36|3098.66|3105.82|3098.12|36
1650412050000|2022-04-19 23:47:30|3106|3098.3|3106.12|3098.42|3106.66|3098.96|3105.78|3098.08|31
1650412060000|2022-04-19 23:47:40|3106.11|3098.41|3106|3098.3|3106.17|3098.47|3105.89|3098.19|29
1650412070000|2022-04-19 23:47:50|3105.98|3098.28|3106.82|3099.12|3106.82|3099.12|3105.93|3098.23|28
1650412080000|2022-04-19 23:48:00|3106.85|3099.15|3107.83|3100.13|3107.83|3100.13|3106.42|3098.72|31
1650412090000|2022-04-19 23:48:10|3107.86|3100.16|3109.38|3101.68|3109.47|3101.77|3107.76|3100.06|39
1650412100000|2022-04-19 23:48:20|3109.31|3101.61|3108.92|3101.22|3109.81|3102.11|3108.63|3100.93|32
1650412110000|2022-04-19 23:48:30|3108.9|3101.2|3108.62|3100.92|3108.91|3101.21|3108.35|3100.65|28
1650412120000|2022-04-19 23:48:40|3108.71|3101.01|3108.42|3100.72|3108.8|3101.1|3107.99|3100.29|34
1650412130000|2022-04-19 23:48:50|3108.4|3100.7|3108.51|3100.81|3108.77|3101.07|3107.97|3100.27|36
1650412140000|2022-04-19 23:49:00|3108.5|3100.8|3108.16|3100.46|3108.54|3100.84|3108.07|3100.37|31
1650412150000|2022-04-19 23:49:10|3108.14|3100.44|3108.73|3101.03|3109.23|3101.53|3107.55|3099.85|28
1650412160000|2022-04-19 23:49:20|3108.71|3101.01|3109.64|3101.94|3109.64|3101.94|3108.71|3101.01|33
1650412170000|2022-04-19 23:49:30|3109.7|3102|3109.34|3101.64|3110.79|3103.09|3109.25|3101.55|34
1650412180000|2022-04-19 23:49:40|3109.39|3101.69|3109.05|3101.35|3110.11|3102.41|3109.05|3101.35|37
1650412190000|2022-04-19 23:49:50|3109.89|3102.19|3109.91|3102.21|3110.62|3102.92|3109.74|3102.04|35
1650412200000|2022-04-19 23:50:00|3109.9|3102.2|3108.83|3101.13|3110.01|3102.31|3108.83|3101.13|38
1650412210000|2022-04-19 23:50:10|3108.46|3100.76|3108.17|3100.47|3109.18|3101.48|3107.83|3100.13|35
1650412220000|2022-04-19 23:50:20|3108|3100.3|3107.95|3100.25|3108.02|3100.32|3107.48|3099.78|35
1650412230000|2022-04-19 23:50:30|3107.98|3100.28|3107.8|3100.1|3107.98|3100.28|3107.53|3099.83|32
1650412240000|2022-04-19 23:50:40|3107.81|3100.11|3107.7|3100|3107.81|3100.11|3107.37|3099.67|32
1650412250000|2022-04-19 23:50:50|3107.71|3100.01|3107.94|3100.24|3108.34|3100.64|3107.49|3099.79|33
1650412260000|2022-04-19 23:51:00|3107.91|3100.21|3107.17|3099.47|3107.97|3100.27|3107.17|3099.47|29
1650412270000|2022-04-19 23:51:10|3107.51|3099.81|3107.9|3100.2|3107.9|3100.2|3106.8|3099.1|38
1650412280000|2022-04-19 23:51:20|3107.93|3100.23|3107.96|3100.26|3108.15|3100.45|3107.63|3099.93|31
1650412290000|2022-04-19 23:51:30|3107.87|3100.17|3107.91|3100.21|3108.37|3100.67|3107.71|3100.01|32
1650412300000|2022-04-19 23:51:40|3108.1|3100.4|3108.25|3100.55|3108.37|3100.67|3107.96|3100.26|26
1650412310000|2022-04-19 23:51:50|3108.28|3100.58|3108.51|3100.81|3108.68|3100.98|3108.09|3100.39|30
1650412320000|2022-04-19 23:52:00|3108.54|3100.84|3108.76|3101.06|3108.76|3101.06|3108.41|3100.71|29
1650412330000|2022-04-19 23:52:10|3108.59|3100.89|3109.04|3101.34|3109.56|3101.86|3108.51|3100.81|25
1650412340000|2022-04-19 23:52:20|3109.62|3101.92|3109.18|3101.48|3109.62|3101.92|3109.04|3101.34|30
1650412350000|2022-04-19 23:52:30|3109.2|3101.5|3109.18|3101.48|3109.32|3101.62|3109.04|3101.34|32
1650412360000|2022-04-19 23:52:40|3109.09|3101.39|3109.17|3101.47|3109.19|3101.49|3109.01|3101.31|26
1650412370000|2022-04-19 23:52:50|3109.39|3101.69|3110.46|3102.76|3111.3|3103.6|3109.11|3101.41|38
1650412380000|2022-04-19 23:53:00|3110.43|3102.73|3110.42|3102.72|3111.06|3103.36|3110.15|3102.45|33
1650412390000|2022-04-19 23:53:10|3110.41|3102.71|3109.63|3101.93|3110.55|3102.85|3109.13|3101.43|35
1650412400000|2022-04-19 23:53:20|3109.65|3101.95|3108.76|3101.06|3109.72|3102.02|3108.59|3100.89|34
1650412410000|2022-04-19 23:53:30|3108.84|3101.14|3108.46|3100.76|3109.08|3101.38|3108.46|3100.76|36
1650412420000|2022-04-19 23:53:40|3108.32|3100.62|3108.83|3101.13|3108.95|3101.25|3108.29|3100.59|34
1650412430000|2022-04-19 23:53:50|3108.85|3101.15|3108.98|3101.28|3109.58|3101.88|3108.39|3100.69|35
1650412440000|2022-04-19 23:54:00|3108.97|3101.27|3109.77|3102.07|3109.8|3102.1|3108.89|3101.19|30
1650412450000|2022-04-19 23:54:10|3109.51|3101.81|3109.03|3101.33|3109.51|3101.81|3108.83|3101.13|31
1650412460000|2022-04-19 23:54:20|3108.9|3101.2|3109.14|3101.44|3109.15|3101.45|3108.69|3100.99|31
1650412470000|2022-04-19 23:54:30|3109.15|3101.45|3109.14|3101.44|3109.31|3101.61|3108.99|3101.29|33
1650412480000|2022-04-19 23:54:40|3109.12|3101.42|3110.09|3102.39|3110.09|3102.39|3109.1|3101.4|28
1650412490000|2022-04-19 23:54:50|3110.14|3102.44|3110.09|3102.39|3110.46|3102.76|3109.98|3102.28|31
1650412500000|2022-04-19 23:55:00|3110.05|3102.35|3110.12|3102.42|3110.41|3102.71|3109.66|3101.96|30
1650412510000|2022-04-19 23:55:10|3109.59|3101.89|3110.95|3103.25|3110.95|3103.25|3109.59|3101.89|29
1650412520000|2022-04-19 23:55:20|3110.73|3103.03|3110.16|3102.46|3110.78|3103.08|3109.8|3102.1|26
1650412530000|2022-04-19 23:55:30|3110.4|3102.7|3110.25|3102.55|3110.45|3102.75|3109.78|3102.08|33
1650412540000|2022-04-19 23:55:40|3110.29|3102.59|3110.44|3102.74|3110.44|3102.74|3110.08|3102.38|28
1650412550000|2022-04-19 23:55:50|3110.28|3102.58|3110.17|3102.47|3110.37|3102.67|3110.06|3102.36|37
1650412560000|2022-04-19 23:56:00|3110.19|3102.49|3110.25|3102.55|3110.26|3102.56|3109.96|3102.26|25
1650412570000|2022-04-19 23:56:10|3110.26|3102.56|3110.04|3102.34|3110.39|3102.69|3110|3102.3|22
1650412580000|2022-04-19 23:56:20|3109.91|3102.21|3109.54|3101.84|3110.06|3102.36|3109.08|3101.38|33
1650412590000|2022-04-19 23:56:30|3109.61|3101.91|3109.55|3101.85|3109.66|3101.96|3109.43|3101.73|26
1650412600000|2022-04-19 23:56:40|3109.52|3101.82|3109.7|3102|3109.74|3102.04|3109.52|3101.82|23
1650412610000|2022-04-19 23:56:50|3109.6|3101.9|3109.31|3101.61|3109.64|3101.94|3109.09|3101.39|25
1650412620000|2022-04-19 23:57:00|3109.16|3101.46|3107.32|3099.62|3109.31|3101.61|3107.32|3099.62|38
1650412630000|2022-04-19 23:57:10|3107.27|3099.57|3107.73|3100.03|3107.73|3100.03|3106.96|3099.26|34
1650412640000|2022-04-19 23:57:20|3107.62|3099.92|3107.15|3099.45|3107.88|3100.18|3106.94|3099.24|35
1650412650000|2022-04-19 23:57:30|3107.19|3099.49|3106.67|3098.97|3107.26|3099.56|3106.66|3098.96|35
1650412660000|2022-04-19 23:57:40|3106.66|3098.96|3106.88|3099.18|3106.9|3099.2|3105.95|3098.25|31
1650412670000|2022-04-19 23:57:50|3106.95|3099.25|3107.23|3099.53|3107.26|3099.56|3106.95|3099.25|28
1650412680000|2022-04-19 23:58:00|3107.09|3099.39|3107.12|3099.42|3107.23|3099.53|3107|3099.3|23
1650412690000|2022-04-19 23:58:10|3107.15|3099.45|3107.21|3099.51|3107.31|3099.61|3107.08|3099.38|18
1650412700000|2022-04-19 23:58:20|3107.23|3099.53|3107.14|3099.44|3107.23|3099.53|3107.05|3099.35|15
1650412710000|2022-04-19 23:58:30|3107.06|3099.36|3107.22|3099.52|3107.22|3099.52|3106.97|3099.27|19
1650412720000|2022-04-19 23:58:40|3107.19|3099.49|3106.65|3098.95|3107.4|3099.7|3106.65|3098.95|33
1650412730000|2022-04-19 23:58:50|3106.63|3098.93|3106.87|3099.17|3106.98|3099.28|3106.45|3098.75|33
1650412740000|2022-04-19 23:59:00|3106.89|3099.19|3107.12|3099.42|3107.12|3099.42|3106.55|3098.85|34
1650412750000|2022-04-19 23:59:10|3107.1|3099.4|3106.77|3099.07|3107.14|3099.44|3106.64|3098.94|35
1650412760000|2022-04-19 23:59:20|3106.73|3099.03|3106.9|3099.2|3106.95|3099.25|3106.47|3098.77|28
1650412770000|2022-04-19 23:59:30|3106.95|3099.25|3106.85|3099.15|3106.95|3099.25|3106.52|3098.82|27
1650412780000|2022-04-19 23:59:40|3106.68|3098.98|3106.92|3099.22|3107.13|3099.43|3106.23|3098.53|33
1650412790000|2022-04-19 23:59:50|3106.99|3099.29|3106.5|3098.8|3107|3099.3|3106.29|3098.59|25
1650412800000|2022-04-20 00:00:00|3106.49|3098.79|3106.72|3099.02|3106.72|3099.02|3106.12|3098.42|36
1650412810000|2022-04-20 00:00:10|3106.74|3099.04|3103.24|3095.54|3106.74|3099.04|3102.72|3095.02|34
1650412820000|2022-04-20 00:00:20|3103.13|3095.43|3102.68|3094.98|3103.26|3095.56|3102.52|3094.82|37
1650412830000|2022-04-20 00:00:30|3102.67|3094.97|3102.27|3094.57|3102.95|3095.25|3102.27|3094.57|35
1650412840000|2022-04-20 00:00:40|3102.63|3094.93|3102.84|3095.14|3103.27|3095.57|3102.58|3094.88|37
1650412850000|2022-04-20 00:00:50|3102.87|3095.17|3102.69|3094.99|3102.89|3095.19|3102.55|3094.85|29
1650412860000|2022-04-20 00:01:00|3102.87|3095.17|3102.21|3094.51|3102.95|3095.25|3102.14|3094.44|33
1650412870000|2022-04-20 00:01:10|3102.2|3094.5|3103.88|3096.18|3104.13|3096.43|3102.17|3094.47|34
1650412880000|2022-04-20 00:01:20|3103.84|3096.14|3103.68|3095.98|3103.92|3096.22|3103.32|3095.62|29
1650412890000|2022-04-20 00:01:30|3103.7|3096|3103.92|3096.22|3103.99|3096.29|3103.7|3096|20
1650412900000|2022-04-20 00:01:40|3103.82|3096.12|3102.92|3095.22|3103.99|3096.29|3102.77|3095.07|26
1650412910000|2022-04-20 00:01:50|3102.82|3095.12|3102.47|3094.77|3102.86|3095.16|3102.09|3094.39|28
1650412920000|2022-04-20 00:02:00|3102.31|3094.61|3102.55|3094.85|3102.7|3095|3102.13|3094.43|34
1650412930000|2022-04-20 00:02:10|3102.36|3094.66|3100.99|3093.29|3102.5|3094.8|3100.99|3093.29|36
1650412940000|2022-04-20 00:02:20|3101|3093.3|3101.15|3093.45|3101.34|3093.64|3101|3093.3|30
1650412950000|2022-04-20 00:02:30|3101.14|3093.44|3101.09|3093.39|3101.48|3093.78|3100.98|3093.28|29
1650412960000|2022-04-20 00:02:40|3101.12|3093.42|3099.57|3091.87|3101.3|3093.6|3098.94|3091.24|36
1650412970000|2022-04-20 00:02:50|3099.56|3091.86|3098.89|3091.19|3099.57|3091.87|3098.83|3091.13|33
1650412980000|2022-04-20 00:03:00|3098.96|3091.26|3102.1|3094.4|3102.23|3094.53|3098.94|3091.24|36
1650412990000|2022-04-20 00:03:10|3101.87|3094.17|3101.66|3093.96|3102.44|3094.74|3101.43|3093.73|37
1650413000000|2022-04-20 00:03:20|3101.68|3093.98|3101.79|3094.09|3101.95|3094.25|3101.68|3093.98|31
1650413010000|2022-04-20 00:03:30|3101.69|3093.99|3101.28|3093.58|3101.69|3093.99|3101.26|3093.56|24
1650413020000|2022-04-20 00:03:40|3101.22|3093.52|3100.86|3093.16|3101.34|3093.64|3100.46|3092.76|28
1650413030000|2022-04-20 00:03:50|3101.04|3093.34|3099.9|3092.2|3101.08|3093.38|3099.88|3092.18|36
1650413040000|2022-04-20 00:04:00|3100.03|3092.33|3099.89|3092.19|3100.17|3092.47|3099.47|3091.77|33
1650413050000|2022-04-20 00:04:10|3099.9|3092.2|3099.59|3091.89|3099.93|3092.23|3099.57|3091.87|31
1650413060000|2022-04-20 00:04:20|3099.58|3091.88|3099.54|3091.84|3099.59|3091.89|3099.44|3091.74|28
1650413070000|2022-04-20 00:04:30|3099.55|3091.85|3099.42|3091.72|3099.6|3091.9|3099.27|3091.57|32
1650413080000|2022-04-20 00:04:40|3099.4|3091.7|3099.26|3091.56|3099.53|3091.83|3099.24|3091.54|29
1650413090000|2022-04-20 00:04:50|3099.27|3091.57|3099.64|3091.94|3099.82|3092.12|3099.27|3091.57|32
1650413100000|2022-04-20 00:05:00|3099.66|3091.96|3098.89|3091.19|3099.69|3091.99|3098.75|3091.05|36
1650413110000|2022-04-20 00:05:10|3098.86|3091.16|3098.73|3091.03|3098.97|3091.27|3098.36|3090.66|29
1650413120000|2022-04-20 00:05:20|3098.74|3091.04|3100.09|3092.39|3100.09|3092.39|3098.31|3090.61|34
1650413130000|2022-04-20 00:05:30|3100.11|3092.41|3099.87|3092.17|3100.21|3092.51|3099.84|3092.14|33
1650413140000|2022-04-20 00:05:40|3099.89|3092.19|3100.17|3092.47|3100.17|3092.47|3099.8|3092.1|27
1650413150000|2022-04-20 00:05:50|3100.13|3092.43|3099.38|3091.68|3100.18|3092.48|3098.98|3091.28|32
1650413160000|2022-04-20 00:06:00|3099.39|3091.69|3100.09|3092.39|3100.31|3092.61|3099.32|3091.62|32
1650413170000|2022-04-20 00:06:10|3099.91|3092.21|3099.05|3091.35|3099.91|3092.21|3098.83|3091.13|39
1650413180000|2022-04-20 00:06:20|3099.11|3091.41|3099.35|3091.65|3099.69|3091.99|3099.08|3091.38|32
1650413190000|2022-04-20 00:06:30|3099.47|3091.77|3099.1|3091.4|3099.55|3091.85|3099.06|3091.36|27
1650413200000|2022-04-20 00:06:40|3099.11|3091.41|3099.11|3091.41|3099.19|3091.49|3098.93|3091.23|33
1650413210000|2022-04-20 00:06:50|3099.03|3091.33|3099.01|3091.31|3099.33|3091.63|3099.01|3091.31|31
1650413220000|2022-04-20 00:07:00|3099.07|3091.37|3099.37|3091.67|3099.37|3091.67|3099.06|3091.36|23
1650413230000|2022-04-20 00:07:10|3099.33|3091.63|3099.38|3091.68|3099.38|3091.68|3099.07|3091.37|24
1650413240000|2022-04-20 00:07:20|3099.33|3091.63|3099.8|3092.1|3099.93|3092.23|3099.19|3091.49|28
1650413250000|2022-04-20 00:07:30|3099.87|3092.17|3099.22|3091.52|3100.49|3092.79|3099.03|3091.33|34
1650413260000|2022-04-20 00:07:40|3099.41|3091.71|3099.14|3091.44|3099.44|3091.74|3099.05|3091.35|31
1650413270000|2022-04-20 00:07:50|3099.31|3091.61|3099.59|3091.89|3099.76|3092.06|3099.14|3091.44|25
1650413280000|2022-04-20 00:08:00|3099.62|3091.92|3100.32|3092.62|3100.45|3092.75|3099.2|3091.5|34
1650413290000|2022-04-20 00:08:10|3100.33|3092.63|3100.34|3092.64|3100.53|3092.83|3100.26|3092.56|30
1650413300000|2022-04-20 00:08:20|3100.26|3092.56|3100.36|3092.66|3100.45|3092.75|3100.26|3092.56|28
1650413310000|2022-04-20 00:08:30|3100.4|3092.7|3102|3094.3|3102.08|3094.38|3100.34|3092.64|24
1650413320000|2022-04-20 00:08:40|3102.01|3094.31|3101.61|3093.91|3102.09|3094.39|3101.51|3093.81|26
1650413330000|2022-04-20 00:08:50|3101.79|3094.09|3101.67|3093.97|3101.94|3094.24|3101.62|3093.92|30
1650413340000|2022-04-20 00:09:00|3101.5|3093.8|3101.67|3093.97|3101.72|3094.02|3101.35|3093.65|21
1650413350000|2022-04-20 00:09:10|3101.66|3093.96|3101.6|3093.9|3101.9|3094.2|3101.44|3093.74|31
1650413360000|2022-04-20 00:09:20|3101.69|3093.99|3102.09|3094.39|3102.09|3094.39|3101.41|3093.71|34
1650413370000|2022-04-20 00:09:30|3102.08|3094.38|3102.1|3094.4|3102.12|3094.42|3102.03|3094.33|8
1650413380000|2022-04-20 00:09:40|3102.06|3094.36|3101.81|3094.11|3102.17|3094.47|3101.8|3094.1|24
1650413390000|2022-04-20 00:09:50|3102.04|3094.34|3102.17|3094.47|3103.15|3095.45|3101.71|3094.01|25
1650413400000|2022-04-20 00:10:00|3102.23|3094.53|3103.31|3095.61|3103.83|3096.13|3101.68|3093.98|34
1650413410000|2022-04-20 00:10:10|3103.9|3096.2|3103.69|3095.99|3104.58|3096.88|3103.27|3095.57|31
1650413420000|2022-04-20 00:10:20|3103.66|3095.96|3103.49|3095.79|3103.76|3096.06|3103.19|3095.49|24
1650413430000|2022-04-20 00:10:30|3103.6|3095.9|3104.2|3096.5|3104.37|3096.67|3103.49|3095.79|22
1650413440000|2022-04-20 00:10:40|3104.36|3096.66|3104.24|3096.54|3104.39|3096.69|3104.08|3096.38|19
1650413450000|2022-04-20 00:10:50|3104.41|3096.71|3105.07|3097.37|3105.27|3097.57|3104.08|3096.38|15
1650413460000|2022-04-20 00:11:00|3105.09|3097.39|3105.23|3097.53|3105.23|3097.53|3104.59|3096.89|33
1650413470000|2022-04-20 00:11:10|3105.24|3097.54|3104.73|3097.03|3105.24|3097.54|3104.73|3097.03|25
1650413480000|2022-04-20 00:11:20|3104.85|3097.15|3105.34|3097.64|3106.28|3098.58|3104.73|3097.03|29
1650413490000|2022-04-20 00:11:30|3105.69|3097.99|3105.23|3097.53|3106.3|3098.6|3105.23|3097.53|31
1650413500000|2022-04-20 00:11:40|3106.3|3098.6|3106.67|3098.97|3107.52|3099.82|3105.86|3098.16|33
1650413510000|2022-04-20 00:11:50|3107.67|3099.97|3106.62|3098.92|3107.91|3100.21|3106.6|3098.9|37
1650413520000|2022-04-20 00:12:00|3107.45|3099.75|3106.74|3099.04|3107.45|3099.75|3106.59|3098.89|33
1650413530000|2022-04-20 00:12:10|3106.75|3099.05|3107.08|3099.38|3108.08|3100.38|3106.15|3098.45|36
1650413540000|2022-04-20 00:12:20|3107.98|3100.28|3106.8|3099.1|3107.98|3100.28|3106.62|3098.92|28
1650413550000|2022-04-20 00:12:30|3106.96|3099.26|3106.86|3099.16|3107.67|3099.97|3106.74|3099.04|35
1650413560000|2022-04-20 00:12:40|3107.07|3099.37|3106.5|3098.8|3107.13|3099.43|3106.08|3098.38|35
1650413570000|2022-04-20 00:12:50|3106.32|3098.62|3106.47|3098.77|3107.14|3099.44|3106.04|3098.34|33
1650413580000|2022-04-20 00:13:00|3106.46|3098.76|3107.36|3099.66|3107.59|3099.89|3106.46|3098.76|34
1650413590000|2022-04-20 00:13:10|3107.66|3099.96|3107.61|3099.91|3107.66|3099.96|3106.94|3099.24|32
1650413600000|2022-04-20 00:13:20|3107.63|3099.93|3107.37|3099.67|3107.68|3099.98|3107.29|3099.59|29
1650413610000|2022-04-20 00:13:30|3107.35|3099.65|3107.54|3099.84|3107.54|3099.84|3107.02|3099.32|30
1650413620000|2022-04-20 00:13:40|3107.41|3099.71|3108.42|3100.72|3108.43|3100.73|3106.83|3099.13|32
1650413630000|2022-04-20 00:13:50|3108.43|3100.73|3109.62|3101.92|3110.04|3102.34|3108|3100.3|31
1650413640000|2022-04-20 00:14:00|3109.73|3102.03|3109.86|3102.16|3110.51|3102.81|3109.25|3101.55|32
1650413650000|2022-04-20 00:14:10|3109.84|3102.14|3111.14|3103.44|3111.19|3103.49|3109.84|3102.14|34
1650413660000|2022-04-20 00:14:20|3110.93|3103.23|3111.13|3103.43|3111.13|3103.43|3110.66|3102.96|26
1650413670000|2022-04-20 00:14:30|3111.04|3103.34|3110.96|3103.26|3111.52|3103.82|3110.96|3103.26|31
1650413680000|2022-04-20 00:14:40|3111.02|3103.32|3110.89|3103.19|3111.14|3103.44|3110.88|3103.18|25
1650413690000|2022-04-20 00:14:50|3110.88|3103.18|3109.87|3102.17|3110.97|3103.27|3109.55|3101.85|34
1650413700000|2022-04-20 00:15:00|3109.59|3101.89|3108.87|3101.17|3109.7|3102|3108.87|3101.17|34
1650413710000|2022-04-20 00:15:10|3108.96|3101.26|3109.13|3101.43|3109.17|3101.47|3108.7|3101|29
1650413720000|2022-04-20 00:15:20|3109.14|3101.44|3109.52|3101.82|3109.52|3101.82|3108.69|3100.99|21
1650413730000|2022-04-20 00:15:30|3109.61|3101.91|3110.2|3102.5|3110.2|3102.5|3109.58|3101.88|35
1650413740000|2022-04-20 00:15:40|3109.98|3102.28|3109.57|3101.87|3110.15|3102.45|3108.87|3101.17|31
1650413750000|2022-04-20 00:15:50|3109.58|3101.88|3109.86|3102.16|3109.86|3102.16|3109.1|3101.4|20
1650413760000|2022-04-20 00:16:00|3109.93|3102.23|3110.74|3103.04|3110.79|3103.09|3109.93|3102.23|29
1650413770000|2022-04-20 00:16:10|3110.47|3102.77|3110.57|3102.87|3110.68|3102.98|3110.18|3102.48|30
1650413780000|2022-04-20 00:16:20|3110.62|3102.92|3111.05|3103.35|3111.24|3103.54|3110.61|3102.91|36
1650413790000|2022-04-20 00:16:30|3111.02|3103.32|3109.95|3102.25|3111.14|3103.44|3109.94|3102.24|33
1650413800000|2022-04-20 00:16:40|3110.04|3102.34|3110|3102.3|3110.17|3102.47|3109.57|3101.87|33
1650413810000|2022-04-20 00:16:50|3109.9|3102.2|3109.68|3101.98|3110.04|3102.34|3109.55|3101.85|20
1650413820000|2022-04-20 00:17:00|3109.79|3102.09|3109.59|3101.89|3109.87|3102.17|3108.74|3101.04|30
1650413830000|2022-04-20 00:17:10|3109.7|3102|3109.44|3101.74|3109.71|3102.01|3109.36|3101.66|30
1650413840000|2022-04-20 00:17:20|3109.42|3101.72|3108.05|3100.35|3109.6|3101.9|3107.3|3099.6|29
1650413850000|2022-04-20 00:17:30|3108.02|3100.32|3107.53|3099.83|3108.07|3100.37|3107.53|3099.83|33
1650413860000|2022-04-20 00:17:40|3107.51|3099.81|3107.28|3099.58|3107.75|3100.05|3107.14|3099.44|33
1650413870000|2022-04-20 00:17:50|3107.24|3099.54|3107.39|3099.69|3107.59|3099.89|3107.24|3099.54|25
1650413880000|2022-04-20 00:18:00|3107.42|3099.72|3107.52|3099.82|3107.52|3099.82|3107.31|3099.61|32
1650413890000|2022-04-20 00:18:10|3107.5|3099.8|3108.01|3100.31|3108.23|3100.53|3107.28|3099.58|37
1650413900000|2022-04-20 00:18:20|3107.84|3100.14|3108.83|3101.13|3109.03|3101.33|3107.81|3100.11|30
1650413910000|2022-04-20 00:18:30|3108.8|3101.1|3107.93|3100.23|3109.02|3101.32|3107.54|3099.84|36
1650413920000|2022-04-20 00:18:40|3107.85|3100.15|3107.74|3100.04|3108|3100.3|3107.49|3099.79|35
1650413930000|2022-04-20 00:18:50|3107.78|3100.08|3107.58|3099.88|3107.85|3100.15|3106.94|3099.24|35
1650413940000|2022-04-20 00:19:00|3107.78|3100.08|3107.85|3100.15|3108.52|3100.82|3107.52|3099.82|33
1650413950000|2022-04-20 00:19:10|3107.83|3100.13|3108.01|3100.31|3108.12|3100.42|3107.69|3099.99|31
1650413960000|2022-04-20 00:19:20|3108.07|3100.37|3107.52|3099.82|3108.12|3100.42|3107.24|3099.54|30
1650413970000|2022-04-20 00:19:30|3107.17|3099.47|3107.38|3099.68|3107.85|3100.15|3106.9|3099.2|32
1650413980000|2022-04-20 00:19:40|3107.4|3099.7|3106.6|3098.9|3107.53|3099.83|3106.6|3098.9|26
1650413990000|2022-04-20 00:19:50|3107.42|3099.72|3106.63|3098.93|3107.44|3099.74|3106.61|3098.91|34
1650414000000|2022-04-20 00:20:00|3106.65|3098.95|3106.86|3099.16|3107.31|3099.61|3106.65|3098.95|32
1650414010000|2022-04-20 00:20:10|3107.26|3099.56|3104.52|3096.82|3107.26|3099.56|3104.51|3096.81|32
1650414020000|2022-04-20 00:20:20|3104.63|3096.93|3105.3|3097.6|3105.45|3097.75|3104.46|3096.76|32
1650414030000|2022-04-20 00:20:30|3104.91|3097.21|3105.04|3097.34|3105.23|3097.53|3104.47|3096.77|27
1650414040000|2022-04-20 00:20:40|3105.11|3097.41|3103.16|3095.46|3105.59|3097.89|3102.91|3095.21|38
1650414050000|2022-04-20 00:20:50|3103.17|3095.47|3102.77|3095.07|3103.19|3095.49|3102.77|3095.07|31
1650414060000|2022-04-20 00:21:00|3102.79|3095.09|3102.33|3094.63|3102.91|3095.21|3102.12|3094.42|39
1650414070000|2022-04-20 00:21:10|3102.32|3094.62|3101.14|3093.44|3102.76|3095.06|3100.33|3092.63|37
1650414080000|2022-04-20 00:21:20|3101.21|3093.51|3100.85|3093.15|3101.56|3093.86|3100.61|3092.91|35
1650414090000|2022-04-20 00:21:30|3100.63|3092.93|3100.99|3093.29|3101.14|3093.44|3100.6|3092.9|31
1650414100000|2022-04-20 00:21:40|3100.81|3093.11|3100.79|3093.09|3100.85|3093.15|3100.44|3092.74|32
1650414110000|2022-04-20 00:21:50|3100.74|3093.04|3098.78|3091.08|3100.95|3093.25|3098.73|3091.03|32
1650414120000|2022-04-20 00:22:00|3098.76|3091.06|3096.78|3089.08|3099.02|3091.32|3096.6|3088.9|39
1650414130000|2022-04-20 00:22:10|3096.52|3088.82|3095.87|3088.17|3096.81|3089.11|3094.68|3086.98|39
1650414140000|2022-04-20 00:22:20|3095.65|3087.95|3095.38|3087.68|3095.74|3088.04|3095.01|3087.31|32
1650414150000|2022-04-20 00:22:30|3095.4|3087.7|3096.55|3088.85|3096.58|3088.88|3095.4|3087.7|36
1650414160000|2022-04-20 00:22:40|3096.48|3088.78|3095.09|3087.39|3096.49|3088.79|3095.01|3087.31|34
1650414170000|2022-04-20 00:22:50|3095.18|3087.48|3095.03|3087.33|3095.34|3087.64|3094.39|3086.69|37
1650414180000|2022-04-20 00:23:00|3095.02|3087.32|3094.28|3086.58|3095.23|3087.53|3094.21|3086.51|34
1650414190000|2022-04-20 00:23:10|3094.3|3086.6|3092.95|3085.25|3094.47|3086.77|3092.95|3085.25|32
1650414200000|2022-04-20 00:23:20|3092.55|3084.85|3090.77|3083.07|3092.55|3084.85|3090.6|3082.9|40
1650414210000|2022-04-20 00:23:30|3090.76|3083.06|3088.35|3080.65|3091.01|3083.31|3088.02|3080.32|37
1650414220000|2022-04-20 00:23:40|3088.55|3080.85|3087.49|3079.79|3088.81|3081.11|3086.78|3079.08|35
1650414230000|2022-04-20 00:23:50|3087.71|3080.01|3088.17|3080.47|3088.17|3080.47|3087.23|3079.53|35
1650414240000|2022-04-20 00:24:00|3088.28|3080.58|3090.04|3082.34|3090.6|3082.9|3088.28|3080.58|37
1650414250000|2022-04-20 00:24:10|3090.19|3082.49|3089.69|3081.99|3090.86|3083.16|3089.62|3081.92|33
1650414260000|2022-04-20 00:24:20|3089.7|3082|3090.63|3082.93|3090.78|3083.08|3089.7|3082|34
1650414270000|2022-04-20 00:24:30|3090.68|3082.98|3090.79|3083.09|3090.89|3083.19|3090.34|3082.64|35
1650414280000|2022-04-20 00:24:40|3091.09|3083.39|3092.66|3084.96|3092.66|3084.96|3091.09|3083.39|35
1650414290000|2022-04-20 00:24:50|3092.81|3085.11|3092.86|3085.16|3093.12|3085.42|3091.93|3084.23|35
1650414300000|2022-04-20 00:25:00|3092.95|3085.25|3090.73|3083.03|3092.95|3085.25|3090.54|3082.84|35
1650414310000|2022-04-20 00:25:10|3090.71|3083.01|3090.9|3083.2|3091.14|3083.44|3090.52|3082.82|35
1650414320000|2022-04-20 00:25:20|3090.91|3083.21|3089.27|3081.57|3090.91|3083.21|3089.24|3081.54|37
1650414330000|2022-04-20 00:25:30|3089.17|3081.47|3087.84|3080.14|3089.17|3081.47|3087.84|3080.14|32
1650414340000|2022-04-20 00:25:40|3087.79|3080.09|3079.14|3071.44|3087.79|3080.09|3079.14|3071.44|40
1650414350000|2022-04-20 00:25:50|3079.39|3071.69|3079.93|3072.23|3080.91|3073.21|3078.41|3070.71|38
1650414360000|2022-04-20 00:26:00|3079.94|3072.24|3081.89|3074.19|3082.37|3074.67|3079.85|3072.15|36
1650414370000|2022-04-20 00:26:10|3081.58|3073.88|3080.64|3072.94|3081.58|3073.88|3080.23|3072.53|30
1650414380000|2022-04-20 00:26:20|3080.18|3072.48|3077.91|3070.21|3080.62|3072.92|3077.76|3070.06|38
1650414390000|2022-04-20 00:26:30|3077.94|3070.24|3076.95|3069.25|3077.94|3070.24|3076.64|3068.94|38
1650414400000|2022-04-20 00:26:40|3076.94|3069.24|3074.88|3067.18|3076.94|3069.24|3074.88|3067.18|35
1650414410000|2022-04-20 00:26:50|3074.85|3067.15|3073.59|3065.89|3074.85|3067.15|3073.32|3065.62|37
1650414420000|2022-04-20 00:27:00|3073.19|3065.49|3075.15|3067.45|3075.23|3067.53|3072.96|3065.26|39
1650414430000|2022-04-20 00:27:10|3075.1|3067.4|3076.25|3068.55|3076.25|3068.55|3075.09|3067.39|36
1650414440000|2022-04-20 00:27:20|3076.08|3068.38|3075.79|3068.09|3076.8|3069.1|3075.79|3068.09|39
1650414450000|2022-04-20 00:27:30|3076.06|3068.36|3077.19|3069.49|3077.28|3069.58|3076.06|3068.36|36
1650414460000|2022-04-20 00:27:40|3077.22|3069.52|3077.39|3069.69|3077.4|3069.7|3076.72|3069.02|35
1650414470000|2022-04-20 00:27:50|3077.3|3069.6|3078.74|3071.04|3078.74|3071.04|3077.3|3069.6|37
1650414480000|2022-04-20 00:28:00|3078.78|3071.08|3078.77|3071.07|3079.12|3071.42|3078.46|3070.76|31
1650414490000|2022-04-20 00:28:10|3078.81|3071.11|3078.66|3070.96|3079|3071.3|3078.56|3070.86|35
1650414500000|2022-04-20 00:28:20|3078.49|3070.79|3077.94|3070.24|3078.81|3071.11|3077.71|3070.01|34
1650414510000|2022-04-20 00:28:30|3077.99|3070.29|3077.81|3070.11|3078.42|3070.72|3077.77|3070.07|32
1650414520000|2022-04-20 00:28:40|3077.77|3070.07|3076.7|3069|3077.93|3070.23|3076.7|3069|31
1650414530000|2022-04-20 00:28:50|3076.61|3068.91|3074.83|3067.13|3076.72|3069.02|3074.83|3067.13|31
1650414540000|2022-04-20 00:29:00|3074.71|3067.01|3074.05|3066.35|3074.71|3067.01|3073.65|3065.95|34
1650414550000|2022-04-20 00:29:10|3074|3066.3|3072.83|3065.13|3074.23|3066.53|3072.53|3064.83|38
1650414560000|2022-04-20 00:29:20|3072.62|3064.92|3072.68|3064.98|3072.94|3065.24|3072.36|3064.66|33
1650414570000|2022-04-20 00:29:30|3072.53|3064.83|3072.46|3064.76|3072.88|3065.18|3072.38|3064.68|37
1650414580000|2022-04-20 00:29:40|3072.5|3064.8|3072.09|3064.39|3072.6|3064.9|3071.97|3064.27|36
1650414590000|2022-04-20 00:29:50|3072.06|3064.36|3072.29|3064.59|3072.42|3064.72|3071.91|3064.21|36
1650414600000|2022-04-20 00:30:00|3072.26|3064.56|3075.89|3068.19|3075.89|3068.19|3072.2|3064.5|35
1650414610000|2022-04-20 00:30:10|3075.9|3068.2|3077.65|3069.95|3077.65|3069.95|3075.89|3068.19|37
1650414620000|2022-04-20 00:30:20|3077.66|3069.96|3079.05|3071.35|3079.15|3071.45|3077.66|3069.96|37
1650414630000|2022-04-20 00:30:30|3078.98|3071.28|3078.75|3071.05|3079.27|3071.57|3078.75|3071.05|30
1650414640000|2022-04-20 00:30:40|3078.65|3070.95|3078.39|3070.69|3078.76|3071.06|3078.09|3070.39|35
1650414650000|2022-04-20 00:30:50|3078.41|3070.71|3078.14|3070.44|3078.43|3070.73|3077.98|3070.28|25
1650414660000|2022-04-20 00:31:00|3078.11|3070.41|3077.83|3070.13|3078.24|3070.54|3077.83|3070.13|34
1650414670000|2022-04-20 00:31:10|3077.89|3070.19|3078.48|3070.78|3078.48|3070.78|3077.76|3070.06|31
1650414680000|2022-04-20 00:31:20|3078.51|3070.81|3078.28|3070.58|3078.67|3070.97|3078.03|3070.33|33
1650414690000|2022-04-20 00:31:30|3078.25|3070.55|3079.58|3071.88|3079.58|3071.88|3078.15|3070.45|34
1650414700000|2022-04-20 00:31:40|3079.16|3071.46|3079.42|3071.72|3079.94|3072.24|3079.16|3071.46|31
1650414710000|2022-04-20 00:31:50|3079.44|3071.74|3081.15|3073.45|3081.81|3074.11|3079.44|3071.74|38
1650414720000|2022-04-20 00:32:00|3081.16|3073.46|3082.5|3074.8|3082.74|3075.04|3081.16|3073.46|31
1650414730000|2022-04-20 00:32:10|3082.49|3074.79|3082|3074.3|3082.49|3074.79|3081.86|3074.16|30
1650414740000|2022-04-20 00:32:20|3081.94|3074.24|3081.85|3074.15|3082|3074.3|3081.82|3074.12|25
1650414750000|2022-04-20 00:32:30|3081.82|3074.12|3081.73|3074.03|3081.88|3074.18|3081.66|3073.96|32
1650414760000|2022-04-20 00:32:40|3081.7|3074|3081.61|3073.91|3081.8|3074.1|3081.57|3073.87|28
1650414770000|2022-04-20 00:32:50|3081.55|3073.85|3080.12|3072.42|3081.79|3074.09|3080.12|3072.42|34
1650414780000|2022-04-20 00:33:00|3079.92|3072.22|3079.85|3072.15|3079.99|3072.29|3079.67|3071.97|28
1650414790000|2022-04-20 00:33:10|3079.97|3072.27|3080.67|3072.97|3080.67|3072.97|3079.86|3072.16|34
1650414800000|2022-04-20 00:33:20|3080.68|3072.98|3080.75|3073.05|3080.85|3073.15|3080.51|3072.81|31
1650414810000|2022-04-20 00:33:30|3080.67|3072.97|3080.17|3072.47|3080.67|3072.97|3079.84|3072.14|31
1650414820000|2022-04-20 00:33:40|3080.12|3072.42|3080.3|3072.6|3080.54|3072.84|3080.01|3072.31|30
1650414830000|2022-04-20 00:33:50|3080.64|3072.94|3081.04|3073.34|3081.04|3073.34|3080.32|3072.62|34
1650414840000|2022-04-20 00:34:00|3081.24|3073.54|3081.67|3073.97|3081.67|3073.97|3081.08|3073.38|33
1650414850000|2022-04-20 00:34:10|3081.78|3074.08|3082.13|3074.43|3082.14|3074.44|3081.45|3073.75|36
1650414860000|2022-04-20 00:34:20|3082.25|3074.55|3082.5|3074.8|3083.03|3075.33|3081.76|3074.06|30
1650414870000|2022-04-20 00:34:30|3082.51|3074.81|3082.42|3074.72|3082.72|3075.02|3082.42|3074.72|20
1650414880000|2022-04-20 00:34:40|3082.39|3074.69|3082.29|3074.59|3082.39|3074.69|3082.21|3074.51|19
1650414890000|2022-04-20 00:34:50|3082.28|3074.58|3082.32|3074.62|3082.43|3074.73|3082.16|3074.46|23
1650414900000|2022-04-20 00:35:00|3082.35|3074.65|3082.78|3075.08|3082.82|3075.12|3082.33|3074.63|30
1650414910000|2022-04-20 00:35:10|3082.79|3075.09|3082.46|3074.76|3082.82|3075.12|3082.46|3074.76|23
1650414920000|2022-04-20 00:35:20|3082.57|3074.87|3088.41|3080.71|3088.41|3080.71|3082.57|3074.87|38
1650414930000|2022-04-20 00:35:30|3088.21|3080.51|3089.01|3081.31|3089.99|3082.29|3088.21|3080.51|30
1650414940000|2022-04-20 00:35:40|3088.71|3081.01|3085.64|3077.94|3089.1|3081.4|3085.64|3077.94|38
1650414950000|2022-04-20 00:35:50|3085.7|3078|3085.87|3078.17|3085.98|3078.28|3085.25|3077.55|39
1650414960000|2022-04-20 00:36:00|3086.17|3078.47|3086.94|3079.24|3086.95|3079.25|3085.99|3078.29|34
1650414970000|2022-04-20 00:36:10|3086.93|3079.23|3086.44|3078.74|3086.93|3079.23|3086.24|3078.54|33
1650414980000|2022-04-20 00:36:20|3086.54|3078.84|3086.64|3078.94|3086.83|3079.13|3086.42|3078.72|37
1650414990000|2022-04-20 00:36:30|3086.82|3079.12|3087.29|3079.59|3087.36|3079.66|3086.71|3079.01|38
1650415000000|2022-04-20 00:36:40|3087.19|3079.49|3087.74|3080.04|3087.76|3080.06|3087.02|3079.32|38
1650415010000|2022-04-20 00:36:50|3087.76|3080.06|3086.74|3079.04|3087.76|3080.06|3086.74|3079.04|31
1650415020000|2022-04-20 00:37:00|3086.84|3079.14|3087.72|3080.02|3087.83|3080.13|3086.84|3079.14|34
1650415030000|2022-04-20 00:37:10|3087.68|3079.98|3088.1|3080.4|3088.1|3080.4|3087.22|3079.52|27
1650415040000|2022-04-20 00:37:20|3088.11|3080.41|3089.21|3081.51|3089.37|3081.67|3087.85|3080.15|32
1650415050000|2022-04-20 00:37:30|3089.24|3081.54|3088.96|3081.26|3089.45|3081.75|3088.91|3081.21|29
1650415060000|2022-04-20 00:37:40|3088.87|3081.17|3088.94|3081.24|3089.11|3081.41|3087.8|3080.1|35
1650415070000|2022-04-20 00:37:50|3089.02|3081.32|3087.89|3080.19|3089.05|3081.35|3087.73|3080.03|35
1650415080000|2022-04-20 00:38:00|3088.01|3080.31|3089.2|3081.5|3089.2|3081.5|3087.85|3080.15|33
1650415090000|2022-04-20 00:38:10|3089.48|3081.78|3087.98|3080.28|3089.48|3081.78|3087.98|3080.28|35
1650415100000|2022-04-20 00:38:20|3087.99|3080.29|3088.32|3080.62|3088.32|3080.62|3087.89|3080.19|27
1650415110000|2022-04-20 00:38:30|3088.27|3080.57|3087.9|3080.2|3088.29|3080.59|3087.9|3080.2|27
1650415120000|2022-04-20 00:38:40|3087.89|3080.19|3086.6|3078.9|3087.89|3080.19|3086.6|3078.9|33
1650415130000|2022-04-20 00:38:50|3086.59|3078.89|3086.02|3078.32|3086.72|3079.02|3085.55|3077.85|35
1650415140000|2022-04-20 00:39:00|3085.89|3078.19|3085.68|3077.98|3086|3078.3|3085.47|3077.77|29
1650415150000|2022-04-20 00:39:10|3085.49|3077.79|3084.35|3076.65|3085.49|3077.79|3084.18|3076.48|34
1650415160000|2022-04-20 00:39:20|3084.56|3076.86|3083.66|3075.96|3084.56|3076.86|3083.66|3075.96|36
1650415170000|2022-04-20 00:39:30|3083.87|3076.17|3081.78|3074.08|3083.87|3076.17|3081.68|3073.98|37
1650415180000|2022-04-20 00:39:40|3081.8|3074.1|3081.72|3074.02|3081.98|3074.28|3080.94|3073.24|37
1650415190000|2022-04-20 00:39:50|3081.41|3073.71|3080.68|3072.98|3081.49|3073.79|3080.68|3072.98|38
1650415200000|2022-04-20 00:40:00|3080.99|3073.29|3082.08|3074.38|3082.23|3074.53|3080.43|3072.73|31
1650415210000|2022-04-20 00:40:10|3082.18|3074.48|3082.99|3075.29|3083.58|3075.88|3082.11|3074.41|37
1650415220000|2022-04-20 00:40:20|3083.05|3075.35|3082.12|3074.42|3083.15|3075.45|3082.1|3074.4|36
1650415230000|2022-04-20 00:40:30|3082.06|3074.36|3081.39|3073.69|3082.33|3074.63|3081.37|3073.67|36
1650415240000|2022-04-20 00:40:40|3081.48|3073.78|3081.57|3073.87|3081.65|3073.95|3081.44|3073.74|36
1650415250000|2022-04-20 00:40:50|3081.49|3073.79|3082.42|3074.72|3082.42|3074.72|3081.42|3073.72|31
1650415260000|2022-04-20 00:41:00|3082.34|3074.64|3082.43|3074.73|3082.65|3074.95|3082.33|3074.63|34
1650415270000|2022-04-20 00:41:10|3082.4|3074.7|3083.08|3075.38|3083.12|3075.42|3082.39|3074.69|25
1650415280000|2022-04-20 00:41:20|3083.09|3075.39|3083.59|3075.89|3083.65|3075.95|3083.08|3075.38|35
1650415290000|2022-04-20 00:41:30|3083.58|3075.88|3083.59|3075.89|3083.69|3075.99|3083.56|3075.86|30
1650415300000|2022-04-20 00:41:40|3083.55|3075.85|3083.48|3075.78|3083.65|3075.95|3083.48|3075.78|26
1650415310000|2022-04-20 00:41:50|3083.31|3075.61|3082.81|3075.11|3083.45|3075.75|3082.81|3075.11|32
1650415320000|2022-04-20 00:42:00|3082.96|3075.26|3083.09|3075.39|3083.28|3075.58|3082.96|3075.26|27
1650415330000|2022-04-20 00:42:10|3083.2|3075.5|3083.38|3075.68|3083.38|3075.68|3082.86|3075.16|27
1650415340000|2022-04-20 00:42:20|3083.41|3075.71|3083.15|3075.45|3084.06|3076.36|3082.98|3075.28|36
1650415350000|2022-04-20 00:42:30|3082.97|3075.27|3083.2|3075.5|3083.43|3075.73|3082.88|3075.18|29
1650415360000|2022-04-20 00:42:40|3083.23|3075.53|3083.46|3075.76|3083.6|3075.9|3083.23|3075.53|27
1650415370000|2022-04-20 00:42:50|3083.49|3075.79|3083.57|3075.87|3083.59|3075.89|3083.29|3075.59|27
1650415380000|2022-04-20 00:43:00|3083.56|3075.86|3083.48|3075.78|3083.62|3075.92|3083.44|3075.74|30
1650415390000|2022-04-20 00:43:10|3083.5|3075.8|3083.47|3075.77|3083.58|3075.88|3083.42|3075.72|29
1650415400000|2022-04-20 00:43:20|3083.45|3075.75|3083.54|3075.84|3083.56|3075.86|3083.41|3075.71|29
1650415410000|2022-04-20 00:43:30|3083.56|3075.86|3083.74|3076.04|3083.8|3076.1|3083.52|3075.82|23
1650415420000|2022-04-20 00:43:40|3083.76|3076.06|3083.84|3076.14|3083.86|3076.16|3083.62|3075.92|27
1650415430000|2022-04-20 00:43:50|3083.85|3076.15|3083.85|3076.15|3083.91|3076.21|3083.77|3076.07|29
1650415440000|2022-04-20 00:44:00|3083.86|3076.16|3083.65|3075.95|3083.86|3076.16|3083.64|3075.94|21
1650415450000|2022-04-20 00:44:10|3083.67|3075.97|3084.35|3076.65|3084.62|3076.92|3083.64|3075.94|34
1650415460000|2022-04-20 00:44:20|3084.33|3076.63|3084.26|3076.56|3084.59|3076.89|3084.04|3076.34|32
1650415470000|2022-04-20 00:44:30|3084.09|3076.39|3083.98|3076.28|3084.35|3076.65|3083.98|3076.28|35
1650415480000|2022-04-20 00:44:40|3083.89|3076.19|3084.27|3076.57|3084.32|3076.62|3083.89|3076.19|32
1650415490000|2022-04-20 00:44:50|3084.24|3076.54|3084.15|3076.45|3084.26|3076.56|3084.04|3076.34|26
1650415500000|2022-04-20 00:45:00|3084.1|3076.4|3084.12|3076.42|3084.46|3076.76|3084.02|3076.32|24
1650415510000|2022-04-20 00:45:10|3083.91|3076.21|3083.74|3076.04|3084.4|3076.7|3083.55|3075.85|33
1650415520000|2022-04-20 00:45:20|3083.71|3076.01|3083.63|3075.93|3083.91|3076.21|3083.59|3075.89|26
1650415530000|2022-04-20 00:45:30|3083.83|3076.13|3083.67|3075.97|3083.83|3076.13|3083.53|3075.83|20
1650415540000|2022-04-20 00:45:40|3083.69|3075.99|3083.35|3075.65|3083.69|3075.99|3083.29|3075.59|36
1650415550000|2022-04-20 00:45:50|3083.36|3075.66|3083.21|3075.51|3083.44|3075.74|3082.96|3075.26|29
1650415560000|2022-04-20 00:46:00|3083.37|3075.67|3082.94|3075.24|3083.37|3075.67|3082.79|3075.09|27
1650415570000|2022-04-20 00:46:10|3082.93|3075.23|3083.03|3075.33|3083.15|3075.45|3082.82|3075.12|33
1650415580000|2022-04-20 00:46:20|3082.98|3075.28|3082.94|3075.24|3083.19|3075.49|3082.85|3075.15|37
1650415590000|2022-04-20 00:46:30|3082.93|3075.23|3083.08|3075.38|3083.12|3075.42|3082.91|3075.21|30
1650415600000|2022-04-20 00:46:40|3083.16|3075.46|3083.64|3075.94|3083.76|3076.06|3083.14|3075.44|22
1650415610000|2022-04-20 00:46:50|3083.65|3075.95|3083.57|3075.87|3083.68|3075.98|3083.46|3075.76|21
1650415620000|2022-04-20 00:47:00|3083.56|3075.86|3083.72|3076.02|3083.72|3076.02|3083.47|3075.77|22
1650415630000|2022-04-20 00:47:10|3083.73|3076.03|3083.82|3076.12|3083.83|3076.13|3083.68|3075.98|31
1650415640000|2022-04-20 00:47:20|3083.84|3076.14|3083.83|3076.13|3083.9|3076.2|3083.72|3076.02|26
1650415650000|2022-04-20 00:47:30|3083.84|3076.14|3084.3|3076.6|3084.3|3076.6|3083.68|3075.98|30
1650415660000|2022-04-20 00:47:40|3084.36|3076.66|3083.99|3076.29|3084.48|3076.78|3083.99|3076.29|23
1650415670000|2022-04-20 00:47:50|3084.08|3076.38|3083.91|3076.21|3084.26|3076.56|3083.85|3076.15|26
1650415680000|2022-04-20 00:48:00|3083.9|3076.2|3084.28|3076.58|3084.62|3076.92|3083.87|3076.17|30
1650415690000|2022-04-20 00:48:10|3084.37|3076.67|3084.35|3076.65|3084.91|3077.21|3084.25|3076.55|33
1650415700000|2022-04-20 00:48:20|3084.22|3076.52|3085.4|3077.7|3085.62|3077.92|3084.21|3076.51|36
1650415710000|2022-04-20 00:48:30|3085.24|3077.54|3085.92|3078.22|3086.3|3078.6|3085.16|3077.46|31
1650415720000|2022-04-20 00:48:40|3085.96|3078.26|3086.12|3078.42|3086.56|3078.86|3085.7|3078|32
1650415730000|2022-04-20 00:48:50|3086.16|3078.46|3087.17|3079.47|3087.34|3079.64|3086.1|3078.4|32
1650415740000|2022-04-20 00:49:00|3086.78|3079.08|3088.29|3080.59|3088.29|3080.59|3086.78|3079.08|36
1650415750000|2022-04-20 00:49:10|3087.52|3079.82|3087.92|3080.22|3088.56|3080.86|3087.52|3079.82|38
1650415760000|2022-04-20 00:49:20|3087.86|3080.16|3087.94|3080.24|3088.54|3080.84|3087.41|3079.71|27
1650415770000|2022-04-20 00:49:30|3087.98|3080.28|3088.14|3080.44|3088.16|3080.46|3087.67|3079.97|23
1650415780000|2022-04-20 00:49:40|3088.16|3080.46|3088.13|3080.43|3088.16|3080.46|3088.01|3080.31|17
1650415790000|2022-04-20 00:49:50|3088.06|3080.36|3088.36|3080.66|3088.37|3080.67|3087.98|3080.28|28
1650415800000|2022-04-20 00:50:00|3088.34|3080.64|3088.88|3081.18|3088.89|3081.19|3087.94|3080.24|29
1650415810000|2022-04-20 00:50:10|3088.84|3081.14|3089.28|3081.58|3089.28|3081.58|3088.84|3081.14|14
1650415820000|2022-04-20 00:50:20|3089.23|3081.53|3089.36|3081.66|3089.36|3081.66|3089.11|3081.41|19
1650415830000|2022-04-20 00:50:30|3089.58|3081.88|3089.48|3081.78|3090.35|3082.65|3089.28|3081.58|22
1650415840000|2022-04-20 00:50:40|3089.58|3081.88|3089.48|3081.78|3090.4|3082.7|3089.36|3081.66|24
1650415850000|2022-04-20 00:50:50|3089.52|3081.82|3088.62|3080.92|3089.88|3082.18|3088.55|3080.85|28
1650415860000|2022-04-20 00:51:00|3088.69|3080.99|3089.03|3081.33|3089.08|3081.38|3088.48|3080.78|27
1650415870000|2022-04-20 00:51:10|3088.99|3081.29|3088.77|3081.07|3089.03|3081.33|3088.64|3080.94|35
1650415880000|2022-04-20 00:51:20|3088.73|3081.03|3088.63|3080.93|3088.81|3081.11|3088.3|3080.6|28
1650415890000|2022-04-20 00:51:30|3088.69|3080.99|3088.94|3081.24|3089.27|3081.57|3088.35|3080.65|27
1650415900000|2022-04-20 00:51:40|3089.38|3081.68|3090.06|3082.36|3090.41|3082.71|3089.3|3081.6|33
1650415910000|2022-04-20 00:51:50|3090.05|3082.35|3089.58|3081.88|3090.21|3082.51|3089.34|3081.64|34
1650415920000|2022-04-20 00:52:00|3089.53|3081.83|3089.59|3081.89|3089.81|3082.11|3089.53|3081.83|17
1650415930000|2022-04-20 00:52:10|3089.57|3081.87|3089.47|3081.77|3089.57|3081.87|3089.31|3081.61|18
1650415940000|2022-04-20 00:52:20|3089.48|3081.78|3088.93|3081.23|3089.61|3081.91|3088.89|3081.19|26
1650415950000|2022-04-20 00:52:30|3088.95|3081.25|3089.4|3081.7|3089.4|3081.7|3088.89|3081.19|33
1650415960000|2022-04-20 00:52:40|3089.41|3081.71|3089.39|3081.69|3089.54|3081.84|3089.1|3081.4|21
1650415970000|2022-04-20 00:52:50|3089.68|3081.98|3089.49|3081.79|3089.86|3082.16|3089.44|3081.74|38
1650415980000|2022-04-20 00:53:00|3089.63|3081.93|3089.58|3081.88|3089.73|3082.03|3089.33|3081.63|31
1650415990000|2022-04-20 00:53:10|3089.74|3082.04|3089.55|3081.85|3090.03|3082.33|3089.41|3081.71|22
1650416000000|2022-04-20 00:53:20|3089.57|3081.87|3088.72|3081.02|3089.57|3081.87|3088.6|3080.9|31
1650416010000|2022-04-20 00:53:30|3088.81|3081.11|3088.77|3081.07|3088.98|3081.28|3088.64|3080.94|31
1650416020000|2022-04-20 00:53:40|3088.86|3081.16|3088.19|3080.49|3089.06|3081.36|3088.1|3080.4|32
1650416030000|2022-04-20 00:53:50|3088.18|3080.48|3087.59|3079.89|3088.43|3080.73|3087.42|3079.72|31
1650416040000|2022-04-20 00:54:00|3087.54|3079.84|3087.18|3079.48|3087.8|3080.1|3087.08|3079.38|29
1650416050000|2022-04-20 00:54:10|3087.2|3079.5|3087.22|3079.52|3087.72|3080.02|3087.17|3079.47|33
1650416060000|2022-04-20 00:54:20|3087.19|3079.49|3087.32|3079.62|3087.77|3080.07|3087.17|3079.47|25
1650416070000|2022-04-20 00:54:30|3087.33|3079.63|3087.18|3079.48|3087.79|3080.09|3086.59|3078.89|29
1650416080000|2022-04-20 00:54:40|3087.29|3079.59|3087.7|3080|3087.7|3080|3087.26|3079.56|11
1650416090000|2022-04-20 00:54:50|3087.54|3079.84|3086.99|3079.29|3087.64|3079.94|3086.65|3078.95|27
1650416100000|2022-04-20 00:55:00|3087.08|3079.38|3087.07|3079.37|3087.47|3079.77|3086.83|3079.13|32
1650416110000|2022-04-20 00:55:10|3087.06|3079.36|3086.45|3078.75|3087.22|3079.52|3086.45|3078.75|25
1650416120000|2022-04-20 00:55:20|3086.41|3078.71|3086.52|3078.82|3086.62|3078.92|3086.19|3078.49|20
1650416130000|2022-04-20 00:55:30|3086.51|3078.81|3084.33|3076.63|3086.55|3078.85|3084.18|3076.48|32
1650416140000|2022-04-20 00:55:40|3084.22|3076.52|3083.92|3076.22|3084.33|3076.63|3083.6|3075.9|35
1650416150000|2022-04-20 00:55:50|3084.14|3076.44|3083.49|3075.79|3084.14|3076.44|3083.24|3075.54|35
1650416160000|2022-04-20 00:56:00|3083.5|3075.8|3083.67|3075.97|3083.69|3075.99|3083.37|3075.67|21
1650416170000|2022-04-20 00:56:10|3083.56|3075.86|3083.6|3075.9|3083.77|3076.07|3083.32|3075.62|30
1650416180000|2022-04-20 00:56:20|3083.48|3075.78|3083.13|3075.43|3083.89|3076.19|3082.73|3075.03|26
1650416190000|2022-04-20 00:56:30|3082.92|3075.22|3083.03|3075.33|3083.59|3075.89|3082.78|3075.08|37
1650416200000|2022-04-20 00:56:40|3083.31|3075.61|3081.63|3073.93|3083.54|3075.84|3081.56|3073.86|34
1650416210000|2022-04-20 00:56:50|3081.62|3073.92|3081.21|3073.51|3081.62|3073.92|3081.05|3073.35|30
1650416220000|2022-04-20 00:57:00|3081.23|3073.53|3082.36|3074.66|3082.57|3074.87|3081.05|3073.35|37
1650416230000|2022-04-20 00:57:10|3082.35|3074.65|3082.34|3074.64|3082.41|3074.71|3082.2|3074.5|23
1650416240000|2022-04-20 00:57:20|3082.36|3074.66|3082.38|3074.68|3082.45|3074.75|3082.2|3074.5|25
1650416250000|2022-04-20 00:57:30|3082.32|3074.62|3082.21|3074.51|3082.54|3074.84|3082.2|3074.5|28
1650416260000|2022-04-20 00:57:40|3082.47|3074.77|3083.01|3075.31|3083.26|3075.56|3082.25|3074.55|31
1650416270000|2022-04-20 00:57:50|3083.02|3075.32|3083.05|3075.35|3083.05|3075.35|3082.58|3074.88|23
1650416280000|2022-04-20 00:58:00|3083.04|3075.34|3082.89|3075.19|3083.06|3075.36|3082.88|3075.18|15
1650416290000|2022-04-20 00:58:10|3082.87|3075.17|3082.87|3075.17|3082.87|3075.17|3082.58|3074.88|17
1650416300000|2022-04-20 00:58:20|3082.85|3075.15|3082.25|3074.55|3082.85|3075.15|3082.11|3074.41|28
1650416310000|2022-04-20 00:58:30|3082.2|3074.5|3082.26|3074.56|3082.42|3074.72|3082.2|3074.5|13
1650416320000|2022-04-20 00:58:40|3082.27|3074.57|3082.32|3074.62|3082.45|3074.75|3082.27|3074.57|17
1650416330000|2022-04-20 00:58:50|3082.33|3074.63|3082.23|3074.53|3082.49|3074.79|3082.21|3074.51|21
1650416340000|2022-04-20 00:59:00|3082.22|3074.52|3082.1|3074.4|3082.34|3074.64|3082.07|3074.37|28
1650416350000|2022-04-20 00:59:10|3082.07|3074.37|3082.27|3074.57|3082.39|3074.69|3082.07|3074.37|30
1650416360000|2022-04-20 00:59:20|3082.34|3074.64|3081.83|3074.13|3082.49|3074.79|3081.79|3074.09|34
1650416370000|2022-04-20 00:59:30|3081.81|3074.11|3081.8|3074.1|3081.88|3074.18|3081.75|3074.05|28
1650416380000|2022-04-20 00:59:40|3081.79|3074.09|3081.8|3074.1|3082.03|3074.33|3081.64|3073.94|34
1650416390000|2022-04-20 00:59:50|3081.77|3074.07|3081.98|3074.28|3081.98|3074.28|3081.66|3073.96|37
1650416400000|2022-04-20 01:00:00|3081.99|3074.29|3082.52|3074.82|3082.53|3074.83|3081.86|3074.16|28
1650416410000|2022-04-20 01:00:10|3082.53|3074.83|3083.91|3076.21|3083.91|3076.21|3082.43|3074.73|28
1650416420000|2022-04-20 01:00:20|3084.75|3077.05|3084.75|3077.05|3085.24|3077.54|3083.9|3076.2|31
1650416430000|2022-04-20 01:00:30|3084.78|3077.08|3084.88|3077.18|3085.07|3077.37|3084.76|3077.06|30
1650416440000|2022-04-20 01:00:40|3084.9|3077.2|3084.96|3077.26|3084.98|3077.28|3084.87|3077.17|24
1650416450000|2022-04-20 01:00:50|3084.97|3077.27|3084.97|3077.27|3085.05|3077.35|3084.93|3077.23|21
1650416460000|2022-04-20 01:01:00|3084.98|3077.28|3085.65|3077.95|3085.78|3078.08|3084.63|3076.93|28
1650416470000|2022-04-20 01:01:10|3085.75|3078.05|3085.61|3077.91|3086.02|3078.32|3085.61|3077.91|19
1650416480000|2022-04-20 01:01:20|3085.71|3078.01|3085.95|3078.25|3085.99|3078.29|3085.71|3078.01|21
1650416490000|2022-04-20 01:01:30|3085.96|3078.26|3086.01|3078.31|3086.03|3078.33|3085.7|3078|27
1650416500000|2022-04-20 01:01:40|3085.95|3078.25|3086.11|3078.41|3086.37|3078.67|3085.81|3078.11|28
1650416510000|2022-04-20 01:01:50|3085.81|3078.11|3086.17|3078.47|3086.28|3078.58|3085.8|3078.1|27
1650416520000|2022-04-20 01:02:00|3086.18|3078.48|3083.1|3075.4|3086.71|3079.01|3082.56|3074.86|38
1650416530000|2022-04-20 01:02:10|3083.05|3075.35|3083.09|3075.39|3083.21|3075.51|3082.95|3075.25|32
1650416540000|2022-04-20 01:02:20|3082.72|3075.02|3081.67|3073.97|3082.83|3075.13|3081.63|3073.93|33
1650416550000|2022-04-20 01:02:30|3081.69|3073.99|3081.42|3073.72|3081.81|3074.11|3081.36|3073.66|33
1650416560000|2022-04-20 01:02:40|3080.86|3073.16|3080.12|3072.42|3081.1|3073.4|3080.12|3072.42|31
1650416570000|2022-04-20 01:02:50|3080.16|3072.46|3079.63|3071.93|3080.34|3072.64|3079.59|3071.89|28
1650416580000|2022-04-20 01:03:00|3079.62|3071.92|3079.47|3071.77|3079.7|3072|3079.47|3071.77|24
1650416590000|2022-04-20 01:03:10|3079.41|3071.71|3079.07|3071.37|3079.57|3071.87|3078.75|3071.05|26
1650416600000|2022-04-20 01:03:20|3079.06|3071.36|3079.17|3071.47|3079.18|3071.48|3079.06|3071.36|15
1650416610000|2022-04-20 01:03:30|3079.04|3071.34|3079.04|3071.34|3079.17|3071.47|3078.9|3071.2|21
1650416620000|2022-04-20 01:03:40|3078.79|3071.09|3079.06|3071.36|3079.18|3071.48|3078.26|3070.56|25
1650416630000|2022-04-20 01:03:50|3078.3|3070.6|3078.5|3070.8|3078.51|3070.81|3078|3070.3|22
1650416640000|2022-04-20 01:04:00|3078.51|3070.81|3078.91|3071.21|3079.42|3071.72|3077.77|3070.07|28
1650416650000|2022-04-20 01:04:10|3078.86|3071.16|3078.11|3070.41|3079.42|3071.72|3077.96|3070.26|24
1650416660000|2022-04-20 01:04:20|3078.1|3070.4|3079.22|3071.52|3079.42|3071.72|3078.04|3070.34|30
1650416670000|2022-04-20 01:04:30|3079.19|3071.49|3078.55|3070.85|3079.22|3071.52|3077.6|3069.9|33
1650416680000|2022-04-20 01:04:40|3077.62|3069.92|3078.33|3070.63|3078.53|3070.83|3077.58|3069.88|20
1650416690000|2022-04-20 01:04:50|3078.49|3070.79|3077.65|3069.95|3078.49|3070.79|3077.4|3069.7|32
1650416700000|2022-04-20 01:05:00|3077.58|3069.88|3077.83|3070.13|3078.61|3070.91|3077.58|3069.88|36
1650416710000|2022-04-20 01:05:10|3078.02|3070.32|3078.79|3071.09|3078.8|3071.1|3077.92|3070.22|34
1650416720000|2022-04-20 01:05:20|3078.78|3071.08|3079.11|3071.41|3079.22|3071.52|3078.76|3071.06|23
1650416730000|2022-04-20 01:05:30|3079.2|3071.5|3077.86|3070.16|3079.42|3071.72|3077.69|3069.99|31
1650416740000|2022-04-20 01:05:40|3077.76|3070.06|3078.39|3070.69|3078.91|3071.21|3077.67|3069.97|35
1650416750000|2022-04-20 01:05:50|3078.5|3070.8|3078.49|3070.79|3079.12|3071.42|3078|3070.3|30
1650416760000|2022-04-20 01:06:00|3078.64|3070.94|3078.84|3071.14|3079.17|3071.47|3078.62|3070.92|29
1650416770000|2022-04-20 01:06:10|3078.85|3071.15|3078.65|3070.95|3079.28|3071.58|3078.65|3070.95|18
1650416780000|2022-04-20 01:06:20|3078.97|3071.27|3078.45|3070.75|3079.42|3071.72|3078.1|3070.4|26
1650416790000|2022-04-20 01:06:30|3078.93|3071.23|3078.47|3070.77|3079.42|3071.72|3078.28|3070.58|32
1650416800000|2022-04-20 01:06:40|3078.56|3070.86|3079.12|3071.42|3079.17|3071.47|3078.56|3070.86|17
1650416810000|2022-04-20 01:06:50|3078.8|3071.1|3079.24|3071.54|3079.42|3071.72|3078.8|3071.1|27
1650416820000|2022-04-20 01:07:00|3079.23|3071.53|3079.14|3071.44|3079.24|3071.54|3078.75|3071.05|20
1650416830000|2022-04-20 01:07:10|3079.16|3071.46|3079.25|3071.55|3079.28|3071.58|3078.92|3071.22|17
1650416840000|2022-04-20 01:07:20|3079.24|3071.54|3079.17|3071.47|3079.24|3071.54|3078.77|3071.07|25
1650416850000|2022-04-20 01:07:30|3079.1|3071.4|3078.99|3071.29|3079.23|3071.53|3078.96|3071.26|25
1650416860000|2022-04-20 01:07:40|3079.02|3071.32|3079.18|3071.48|3079.21|3071.51|3079.01|3071.31|22
1650416870000|2022-04-20 01:07:50|3079.19|3071.49|3079.66|3071.96|3079.69|3071.99|3079.19|3071.49|28
1650416880000|2022-04-20 01:08:00|3079.67|3071.97|3079.52|3071.82|3079.77|3072.07|3079.52|3071.82|22
1650416890000|2022-04-20 01:08:10|3079.58|3071.88|3080.48|3072.78|3080.48|3072.78|3079.54|3071.84|27
1650416900000|2022-04-20 01:08:20|3080.5|3072.8|3080.73|3073.03|3081.14|3073.44|3080.5|3072.8|29
1650416910000|2022-04-20 01:08:30|3080.88|3073.18|3081.19|3073.49|3081.19|3073.49|3080.8|3073.1|26
1650416920000|2022-04-20 01:08:40|3081.16|3073.46|3081.38|3073.68|3081.44|3073.74|3081.08|3073.38|27
1650416930000|2022-04-20 01:08:50|3081.34|3073.64|3081.46|3073.76|3081.46|3073.76|3081.2|3073.5|24
1650416940000|2022-04-20 01:09:00|3081.51|3073.81|3080.52|3072.82|3081.51|3073.81|3080.46|3072.76|24
1650416950000|2022-04-20 01:09:10|3080.49|3072.79|3080.07|3072.37|3080.71|3073.01|3080.07|3072.37|32
1650416960000|2022-04-20 01:09:20|3080.17|3072.47|3080.25|3072.55|3080.33|3072.63|3079.96|3072.26|30
1650416970000|2022-04-20 01:09:30|3080.29|3072.59|3080.3|3072.6|3080.47|3072.77|3080.2|3072.5|31
1650416980000|2022-04-20 01:09:40|3080.32|3072.62|3080.08|3072.38|3080.39|3072.69|3079.79|3072.09|30
1650416990000|2022-04-20 01:09:50|3080.02|3072.32|3080.2|3072.5|3080.46|3072.76|3079.96|3072.26|34
1650417000000|2022-04-20 01:10:00|3080.15|3072.45|3080.19|3072.49|3080.24|3072.54|3079.89|3072.19|25
1650417010000|2022-04-20 01:10:10|3080.08|3072.38|3080.5|3072.8|3080.5|3072.8|3080.08|3072.38|34
1650417020000|2022-04-20 01:10:20|3080.59|3072.89|3080.65|3072.95|3080.71|3073.01|3080.4|3072.7|29
1650417030000|2022-04-20 01:10:30|3080.64|3072.94|3080.63|3072.93|3080.66|3072.96|3080.55|3072.85|27
1650417040000|2022-04-20 01:10:40|3080.62|3072.92|3080.36|3072.66|3080.65|3072.95|3080.18|3072.48|33
1650417050000|2022-04-20 01:10:50|3080.1|3072.4|3080.06|3072.36|3080.26|3072.56|3079.84|3072.14|32
1650417060000|2022-04-20 01:11:00|3080.03|3072.33|3080.17|3072.47|3080.56|3072.86|3079.92|3072.22|34
1650417070000|2022-04-20 01:11:10|3080.18|3072.48|3080.22|3072.52|3080.23|3072.53|3080.11|3072.41|25
1650417080000|2022-04-20 01:11:20|3080.2|3072.5|3079.75|3072.05|3080.2|3072.5|3079.68|3071.98|30
1650417090000|2022-04-20 01:11:30|3079.73|3072.03|3079.26|3071.56|3079.77|3072.07|3079.21|3071.51|28
1650417100000|2022-04-20 01:11:40|3079.17|3071.47|3079.14|3071.44|3079.17|3071.47|3078.67|3070.97|27
1650417110000|2022-04-20 01:11:50|3079.15|3071.45|3078.91|3071.21|3079.17|3071.47|3078.9|3071.2|21
1650417120000|2022-04-20 01:12:00|3078.92|3071.22|3078.93|3071.23|3078.97|3071.27|3078.78|3071.08|20
1650417130000|2022-04-20 01:12:10|3078.94|3071.24|3079.05|3071.35|3079.08|3071.38|3078.94|3071.24|26
1650417140000|2022-04-20 01:12:20|3079.06|3071.36|3079.05|3071.35|3079.16|3071.46|3078.99|3071.29|13
1650417150000|2022-04-20 01:12:30|3079.1|3071.4|3079.29|3071.59|3079.29|3071.59|3079.04|3071.34|20
1650417160000|2022-04-20 01:12:40|3079.21|3071.51|3079.1|3071.4|3079.25|3071.55|3079.08|3071.38|22
1650417170000|2022-04-20 01:12:50|3079.11|3071.41|3079|3071.3|3079.11|3071.41|3079|3071.3|22
1650417180000|2022-04-20 01:13:00|3079.01|3071.31|3079.26|3071.56|3079.26|3071.56|3079|3071.3|22
1650417190000|2022-04-20 01:13:10|3079.27|3071.57|3079.12|3071.42|3079.29|3071.59|3079.1|3071.4|25
1650417200000|2022-04-20 01:13:20|3079.13|3071.43|3079.04|3071.34|3079.23|3071.53|3079.04|3071.34|16
1650417210000|2022-04-20 01:13:30|3079.06|3071.36|3079.12|3071.42|3079.18|3071.48|3079.06|3071.36|23
1650417220000|2022-04-20 01:13:40|3079.14|3071.44|3079.09|3071.39|3079.3|3071.6|3079.07|3071.37|18
1650417230000|2022-04-20 01:13:50|3079.15|3071.45|3079.49|3071.79|3079.49|3071.79|3079.12|3071.42|24
1650417240000|2022-04-20 01:14:00|3079.5|3071.8|3079.5|3071.8|3079.53|3071.83|3079.37|3071.67|18
1650417250000|2022-04-20 01:14:10|3079.38|3071.68|3079.5|3071.8|3079.52|3071.82|3079.37|3071.67|18
1650417260000|2022-04-20 01:14:20|3079.52|3071.82|3079.58|3071.88|3079.6|3071.9|3079.42|3071.72|26
1650417270000|2022-04-20 01:14:30|3079.6|3071.9|3079.79|3072.09|3080.13|3072.43|3079.6|3071.9|18
1650417280000|2022-04-20 01:14:40|3079.72|3072.02|3079.64|3071.94|3079.92|3072.22|3079.6|3071.9|26
1650417290000|2022-04-20 01:14:50|3079.63|3071.93|3079.53|3071.83|3079.64|3071.94|3079.47|3071.77|16
1650417300000|2022-04-20 01:15:00|3079.52|3071.82|3078.53|3070.83|3079.56|3071.86|3078.53|3070.83|26
1650417310000|2022-04-20 01:15:10|3078.55|3070.85|3078.56|3070.86|3078.6|3070.9|3078.4|3070.7|24
1650417320000|2022-04-20 01:15:20|3078.54|3070.84|3078.42|3070.72|3078.61|3070.91|3078.41|3070.71|17
1650417330000|2022-04-20 01:15:30|3078.43|3070.73|3077.64|3069.94|3078.55|3070.85|3077.46|3069.76|27
1650417340000|2022-04-20 01:15:40|3077.65|3069.95|3077.47|3069.77|3077.67|3069.97|3077.47|3069.77|17
1650417350000|2022-04-20 01:15:50|3077.45|3069.75|3074.74|3067.04|3077.5|3069.8|3074.68|3066.98|37
1650417360000|2022-04-20 01:16:00|3074.73|3067.03|3074.52|3066.82|3074.76|3067.06|3074.52|3066.82|32
1650417370000|2022-04-20 01:16:10|3074.42|3066.72|3074.71|3067.01|3074.74|3067.04|3074.17|3066.47|29
1650417380000|2022-04-20 01:16:20|3074.74|3067.04|3074.6|3066.9|3074.84|3067.14|3074.33|3066.63|25
1650417390000|2022-04-20 01:16:30|3074.58|3066.88|3074.66|3066.96|3074.68|3066.98|3074.57|3066.87|28
1650417400000|2022-04-20 01:16:40|3074.67|3066.97|3074.67|3066.97|3074.85|3067.15|3074.66|3066.96|27
1650417410000|2022-04-20 01:16:50|3074.65|3066.95|3074.39|3066.69|3074.71|3067.01|3074.39|3066.69|20
1650417420000|2022-04-20 01:17:00|3074.46|3066.76|3074.45|3066.75|3074.47|3066.77|3074.37|3066.67|24
1650417430000|2022-04-20 01:17:10|3074.46|3066.76|3074.61|3066.91|3074.73|3067.03|3074.45|3066.75|28
1650417440000|2022-04-20 01:17:20|3074.6|3066.9|3074.59|3066.89|3074.6|3066.9|3074.47|3066.77|22
1650417450000|2022-04-20 01:17:30|3074.57|3066.87|3075.64|3067.94|3075.64|3067.94|3074.54|3066.84|29
1650417460000|2022-04-20 01:17:40|3075.65|3067.95|3075.77|3068.07|3075.77|3068.07|3075.57|3067.87|22
1650417470000|2022-04-20 01:17:50|3075.9|3068.2|3076.15|3068.45|3076.15|3068.45|3075.88|3068.18|28
1650417480000|2022-04-20 01:18:00|3076.2|3068.5|3076.39|3068.69|3076.45|3068.75|3076.07|3068.37|31
1650417490000|2022-04-20 01:18:10|3076.41|3068.71|3077.11|3069.41|3077.11|3069.41|3076.41|3068.71|23
1650417500000|2022-04-20 01:18:20|3077.12|3069.42|3078.73|3071.03|3078.73|3071.03|3077.12|3069.42|34
1650417510000|2022-04-20 01:18:30|3078.72|3071.02|3078.95|3071.25|3079.01|3071.31|3078.72|3071.02|18
1650417520000|2022-04-20 01:18:40|3078.96|3071.26|3079.81|3072.11|3079.81|3072.11|3078.96|3071.26|22
1650417530000|2022-04-20 01:18:50|3079.82|3072.12|3080.38|3072.68|3080.38|3072.68|3079.76|3072.06|29
1650417540000|2022-04-20 01:19:00|3080.39|3072.69|3080.42|3072.72|3080.43|3072.73|3080.28|3072.58|24
1650417550000|2022-04-20 01:19:10|3080.38|3072.68|3081.65|3073.95|3081.65|3073.95|3080.35|3072.65|22
1650417560000|2022-04-20 01:19:20|3081.64|3073.94|3081.79|3074.09|3081.83|3074.13|3081.64|3073.94|20
1650417570000|2022-04-20 01:19:30|3081.76|3074.06|3082.38|3074.68|3082.38|3074.68|3081.73|3074.03|24
1650417580000|2022-04-20 01:19:40|3082.45|3074.75|3082.45|3074.75|3082.53|3074.83|3082.42|3074.72|34
1650417590000|2022-04-20 01:19:50|3082.46|3074.76|3082.1|3074.4|3082.67|3074.97|3082|3074.3|27
1650417600000|2022-04-20 01:20:00|3082.14|3074.44|3082.39|3074.69|3082.39|3074.69|3081.96|3074.26|31
1650417610000|2022-04-20 01:20:10|3082.52|3074.82|3083.23|3075.53|3083.43|3075.73|3082.52|3074.82|30
1650417620000|2022-04-20 01:20:20|3083.18|3075.48|3082.84|3075.14|3083.18|3075.48|3082.8|3075.1|27
1650417630000|2022-04-20 01:20:30|3082.86|3075.16|3082.96|3075.26|3083.06|3075.36|3082.76|3075.06|25
1650417640000|2022-04-20 01:20:40|3083.02|3075.32|3083.16|3075.46|3083.16|3075.46|3082.89|3075.19|21
1650417650000|2022-04-20 01:20:50|3082.98|3075.28|3082.9|3075.2|3083.12|3075.42|3082.88|3075.18|18
1650417660000|2022-04-20 01:21:00|3082.92|3075.22|3082.84|3075.14|3083.06|3075.36|3082.84|3075.14|11
1650417670000|2022-04-20 01:21:10|3082.87|3075.17|3082.53|3074.83|3082.87|3075.17|3082.47|3074.77|18
1650417680000|2022-04-20 01:21:20|3082.52|3074.82|3082.37|3074.67|3082.57|3074.87|3082.36|3074.66|11
1650417690000|2022-04-20 01:21:30|3082.38|3074.68|3082.39|3074.69|3082.51|3074.81|3082.38|3074.68|18
1650417700000|2022-04-20 01:21:40|3082.36|3074.66|3082.24|3074.54|3082.39|3074.69|3082.21|3074.51|19
1650417710000|2022-04-20 01:21:50|3082.25|3074.55|3082.51|3074.81|3082.51|3074.81|3082.21|3074.51|14
1650417720000|2022-04-20 01:22:00|3082.52|3074.82|3082.42|3074.72|3082.54|3074.84|3082.39|3074.69|6
1650417730000|2022-04-20 01:22:10|3082.43|3074.73|3082.38|3074.68|3082.51|3074.81|3082.38|3074.68|9
1650417740000|2022-04-20 01:22:20|3082.41|3074.71|3083.31|3075.61|3083.31|3075.61|3082.41|3074.71|31
1650417750000|2022-04-20 01:22:30|3083.32|3075.62|3083.5|3075.8|3083.81|3076.11|3083.32|3075.62|28
1650417760000|2022-04-20 01:22:40|3083.48|3075.78|3083.65|3075.95|3083.73|3076.03|3083.47|3075.77|17
1650417770000|2022-04-20 01:22:50|3083.71|3076.01|3083.74|3076.04|3083.74|3076.04|3083.56|3075.86|20
1650417780000|2022-04-20 01:23:00|3083.76|3076.06|3083.51|3075.81|3083.77|3076.07|3083.45|3075.75|16
1650417790000|2022-04-20 01:23:10|3083.47|3075.77|3082.66|3074.96|3083.47|3075.77|3082.5|3074.8|25
1650417800000|2022-04-20 01:23:20|3082.61|3074.91|3082.23|3074.53|3082.68|3074.98|3082.22|3074.52|20
1650417810000|2022-04-20 01:23:30|3082.26|3074.56|3082.37|3074.67|3082.4|3074.7|3082.25|3074.55|22
1650417820000|2022-04-20 01:23:40|3082.44|3074.74|3082.61|3074.91|3082.61|3074.91|3082.44|3074.74|13
1650417830000|2022-04-20 01:23:50|3082.62|3074.92|3082.5|3074.8|3082.62|3074.92|3082.47|3074.77|9
1650417840000|2022-04-20 01:24:00|3082.52|3074.82|3082.58|3074.88|3082.64|3074.94|3082.52|3074.82|20
1650417850000|2022-04-20 01:24:10|3082.52|3074.82|3082.75|3075.05|3082.75|3075.05|3082.52|3074.82|13
1650417860000|2022-04-20 01:24:20|3082.78|3075.08|3082.86|3075.16|3082.86|3075.16|3082.67|3074.97|19
1650417870000|2022-04-20 01:24:30|3082.85|3075.15|3082.95|3075.25|3082.96|3075.26|3082.85|3075.15|7
1650417890000|2022-04-20 01:24:50|3082.96|3075.26|3082.91|3075.21|3082.99|3075.29|3082.83|3075.13|12
1650417900000|2022-04-20 01:25:00|3082.9|3075.2|3082.9|3075.2|3082.9|3075.2|3082.9|3075.2|1
1650417910000|2022-04-20 01:25:10|3082.92|3075.22|3082.99|3075.29|3083.01|3075.31|3082.92|3075.22|12
1650417920000|2022-04-20 01:25:20|3083.01|3075.31|3083.3|3075.6|3083.31|3075.61|3082.87|3075.17|14
1650417930000|2022-04-20 01:25:30|3083.29|3075.59|3083.15|3075.45|3083.29|3075.59|3083.12|3075.42|10
1650417940000|2022-04-20 01:25:40|3083.16|3075.46|3083.32|3075.62|3083.49|3075.79|3083.16|3075.46|25
1650417950000|2022-04-20 01:25:50|3083.26|3075.56|3083.51|3075.81|3083.52|3075.82|3083.09|3075.39|10
1650417960000|2022-04-20 01:26:00|3083.5|3075.8|3083.64|3075.94|3083.64|3075.94|3083.48|3075.78|20
1650417970000|2022-04-20 01:26:10|3083.76|3076.06|3084.23|3076.53|3084.23|3076.53|3083.76|3076.06|15
1650417980000|2022-04-20 01:26:20|3084.24|3076.54|3084.71|3077.01|3084.86|3077.16|3084.24|3076.54|16
1650417990000|2022-04-20 01:26:30|3084.72|3077.02|3084.72|3077.02|3084.74|3077.04|3084.53|3076.83|10
1650418010000|2022-04-20 01:26:50|3084.71|3077.01|3084.71|3077.01|3084.71|3077.01|3084.71|3077.01|1
1650418020000|2022-04-20 01:27:00|3084.73|3077.03|3084.72|3077.02|3084.73|3077.03|3084.72|3077.02|2
1650418030000|2022-04-20 01:27:10|3084.6|3076.9|3084.61|3076.91|3084.62|3076.92|3084.56|3076.86|5
1650418040000|2022-04-20 01:27:20|3084.64|3076.94|3084.79|3077.09|3084.8|3077.1|3084.64|3076.94|6
1650418050000|2022-04-20 01:27:30|3084.8|3077.1|3083.89|3076.19|3084.8|3077.1|3083.71|3076.01|28
1650418060000|2022-04-20 01:27:40|3083.9|3076.2|3084.13|3076.43|3084.13|3076.43|3083.9|3076.2|19
1650418070000|2022-04-20 01:27:50|3084.05|3076.35|3083.64|3075.94|3084.1|3076.4|3083.64|3075.94|20
1650418080000|2022-04-20 01:28:00|3083.63|3075.93|3083.67|3075.97|3083.71|3076.01|3083.6|3075.9|18
1650418090000|2022-04-20 01:28:10|3083.68|3075.98|3083.72|3076.02|3083.75|3076.05|3083.66|3075.96|12
1650418100000|2022-04-20 01:28:20|3083.73|3076.03|3083.98|3076.28|3083.99|3076.29|3083.68|3075.98|17
1650418110000|2022-04-20 01:28:30|3083.92|3076.22|3083.96|3076.26|3083.96|3076.26|3083.92|3076.22|2
1650418120000|2022-04-20 01:28:40|3083.97|3076.27|3084.09|3076.39|3084.12|3076.42|3083.96|3076.26|15
1650418130000|2022-04-20 01:28:50|3084.1|3076.4|3084.1|3076.4|3084.13|3076.43|3084.02|3076.32|14
1650418140000|2022-04-20 01:29:00|3084.11|3076.41|3084.07|3076.37|3084.11|3076.41|3084.07|3076.37|3
1650418150000|2022-04-20 01:29:10|3084.06|3076.36|3084.01|3076.31|3084.06|3076.36|3083.92|3076.22|8
1650418160000|2022-04-20 01:29:20|3084.05|3076.35|3084|3076.3|3084.09|3076.39|3083.91|3076.21|13
1650418170000|2022-04-20 01:29:30|3084.03|3076.33|3084.15|3076.45|3084.16|3076.46|3084.01|3076.31|9
1650418180000|2022-04-20 01:29:40|3084.19|3076.49|3084.01|3076.31|3084.19|3076.49|3084.01|3076.31|5
1650418190000|2022-04-20 01:29:50|3084|3076.3|3084.1|3076.4|3084.1|3076.4|3084|3076.3|8
1650418200000|2022-04-20 01:30:00|3084.12|3076.42|3084.36|3076.66|3084.36|3076.66|3084.04|3076.34|14
1650418210000|2022-04-20 01:30:10|3084.31|3076.61|3085.19|3077.49|3085.23|3077.53|3084.31|3076.61|28
1650418220000|2022-04-20 01:30:20|3085.18|3077.48|3084.8|3077.1|3085.24|3077.54|3084.77|3077.07|23
1650418230000|2022-04-20 01:30:30|3084.79|3077.09|3084.69|3076.99|3084.79|3077.09|3084.62|3076.92|16
1650418240000|2022-04-20 01:30:40|3084.71|3077.01|3084.74|3077.04|3084.74|3077.04|3084.71|3077.01|3
1650418250000|2022-04-20 01:30:50|3084.73|3077.03|3084.7|3077|3084.75|3077.05|3084.7|3077|5
1650418260000|2022-04-20 01:31:00|3084.82|3077.12|3085.02|3077.32|3085.02|3077.32|3084.82|3077.12|10
1650418270000|2022-04-20 01:31:10|3085.03|3077.33|3085.44|3077.74|3085.46|3077.76|3085.03|3077.33|13
1650418280000|2022-04-20 01:31:20|3085.43|3077.73|3085.48|3077.78|3085.48|3077.78|3085.43|3077.73|5
1650418290000|2022-04-20 01:31:30|3085.49|3077.79|3085.4|3077.7|3085.5|3077.8|3085.29|3077.59|13
1650418300000|2022-04-20 01:31:40|3085.43|3077.73|3085.03|3077.33|3085.43|3077.73|3084.86|3077.16|13
1650418310000|2022-04-20 01:31:50|3085.65|3077.95|3085.42|3077.72|3085.66|3077.96|3085.33|3077.63|26
1650418320000|2022-04-20 01:32:00|3085.43|3077.73|3085.4|3077.7|3085.45|3077.75|3085.2|3077.5|20
1650418330000|2022-04-20 01:32:10|3085.44|3077.74|3085.62|3077.92|3085.67|3077.97|3085.43|3077.73|11
1650418340000|2022-04-20 01:32:20|3085.65|3077.95|3085.62|3077.92|3085.68|3077.98|3085.57|3077.87|13
1650418350000|2022-04-20 01:32:30|3085.67|3077.97|3085.61|3077.91|3085.69|3077.99|3085.6|3077.9|20
1650418360000|2022-04-20 01:32:40|3085.43|3077.73|3085.21|3077.51|3085.43|3077.73|3085.1|3077.4|23
1650418370000|2022-04-20 01:32:50|3085.24|3077.54|3085.25|3077.55|3085.27|3077.57|3085.13|3077.43|17
1650418380000|2022-04-20 01:33:00|3085.27|3077.57|3085.11|3077.41|3085.28|3077.58|3085.11|3077.41|7
1650418390000|2022-04-20 01:33:10|3085.1|3077.4|3085.1|3077.4|3085.2|3077.5|3085.04|3077.34|17
1650418400000|2022-04-20 01:33:20|3085.14|3077.44|3085.01|3077.31|3085.16|3077.46|3084.95|3077.25|7
1650418410000|2022-04-20 01:33:30|3085.02|3077.32|3085.23|3077.53|3085.23|3077.53|3085.02|3077.32|14
1650418420000|2022-04-20 01:33:40|3085.2|3077.5|3085.2|3077.5|3085.23|3077.53|3085.06|3077.36|17
1650418430000|2022-04-20 01:33:50|3085.23|3077.53|3085.5|3077.8|3085.5|3077.8|3085.23|3077.53|20
1650418440000|2022-04-20 01:34:00|3085.52|3077.82|3085.96|3078.26|3085.98|3078.28|3085.48|3077.78|18
1650418450000|2022-04-20 01:34:10|3085.94|3078.24|3085.63|3077.93|3086.11|3078.41|3085.58|3077.88|15
1650418460000|2022-04-20 01:34:20|3085.61|3077.91|3085.75|3078.05|3085.75|3078.05|3085.44|3077.74|24
1650418470000|2022-04-20 01:34:30|3085.64|3077.94|3085.65|3077.95|3085.72|3078.02|3085.49|3077.79|15
1650418480000|2022-04-20 01:34:40|3085.7|3078|3085.51|3077.81|3085.75|3078.05|3085.51|3077.81|16
1650418490000|2022-04-20 01:34:50|3085.56|3077.86|3085.6|3077.9|3085.76|3078.06|3085.11|3077.41|18
1650418500000|2022-04-20 01:35:00|3085.52|3077.82|3085.85|3078.15|3085.85|3078.15|3085.52|3077.82|22
1650418510000|2022-04-20 01:35:10|3085.86|3078.16|3085.91|3078.21|3085.93|3078.23|3085.75|3078.05|16
1650418520000|2022-04-20 01:35:20|3085.9|3078.2|3085.54|3077.84|3085.94|3078.24|3085.53|3077.83|24
1650418530000|2022-04-20 01:35:30|3085.53|3077.83|3085.57|3077.87|3085.71|3078.01|3085.53|3077.83|25
1650418540000|2022-04-20 01:35:40|3085.56|3077.86|3085.77|3078.07|3085.77|3078.07|3085.55|3077.85|14
1650418550000|2022-04-20 01:35:50|3085.73|3078.03|3085.62|3077.92|3085.73|3078.03|3085.47|3077.77|12
1650418560000|2022-04-20 01:36:00|3085.64|3077.94|3085.74|3078.04|3085.74|3078.04|3085.62|3077.92|11
1650418570000|2022-04-20 01:36:10|3085.72|3078.02|3085.74|3078.04|3085.74|3078.04|3085.72|3078.02|14
1650418580000|2022-04-20 01:36:20|3085.75|3078.05|3085.96|3078.26|3086.24|3078.54|3085.72|3078.02|17
1650418590000|2022-04-20 01:36:30|3085.97|3078.27|3086.38|3078.68|3086.4|3078.7|3085.97|3078.27|19
1650418600000|2022-04-20 01:36:40|3086.06|3078.36|3086.17|3078.47|3086.46|3078.76|3085.5|3077.8|18
1650418610000|2022-04-20 01:36:50|3085.95|3078.25|3086.48|3078.78|3086.48|3078.78|3085.95|3078.25|12
1650418620000|2022-04-20 01:37:00|3086.18|3078.48|3086.22|3078.52|3086.58|3078.88|3086.14|3078.44|13
1650418630000|2022-04-20 01:37:10|3086.58|3078.88|3087.4|3079.7|3087.4|3079.7|3086.22|3078.52|17
1650418640000|2022-04-20 01:37:20|3087.41|3079.71|3087.37|3079.67|3087.59|3079.89|3086.69|3078.99|23
1650418650000|2022-04-20 01:37:30|3087.25|3079.55|3087.01|3079.31|3087.64|3079.94|3087.01|3079.31|22
1650418660000|2022-04-20 01:37:40|3087.02|3079.32|3086.51|3078.81|3087.82|3080.12|3086.34|3078.64|25
1650418670000|2022-04-20 01:37:50|3086.52|3078.82|3086.35|3078.65|3087.11|3079.41|3086.35|3078.65|10
1650418680000|2022-04-20 01:38:00|3086.53|3078.83|3087.75|3080.05|3087.94|3080.24|3086.53|3078.83|16
1650418690000|2022-04-20 01:38:10|3087.74|3080.04|3087.8|3080.1|3088.23|3080.53|3087.12|3079.42|15
1650418700000|2022-04-20 01:38:20|3088.23|3080.53|3087.85|3080.15|3088.23|3080.53|3087.15|3079.45|7
1650418710000|2022-04-20 01:38:30|3087.86|3080.16|3088.06|3080.36|3088.46|3080.76|3087.27|3079.57|17
1650418720000|2022-04-20 01:38:40|3088.07|3080.37|3088.23|3080.53|3088.71|3081.01|3087.89|3080.19|19
1650418730000|2022-04-20 01:38:50|3088.24|3080.54|3088.24|3080.54|3088.87|3081.17|3087.86|3080.16|23
1650418740000|2022-04-20 01:39:00|3088.85|3081.15|3088.96|3081.26|3089.11|3081.41|3088.02|3080.32|17
1650418750000|2022-04-20 01:39:10|3088.78|3081.08|3089.03|3081.33|3089.1|3081.4|3088.62|3080.92|18
1650418760000|2022-04-20 01:39:20|3089.07|3081.37|3089.01|3081.31|3089.11|3081.41|3088.98|3081.28|20
1650418770000|2022-04-20 01:39:30|3089.02|3081.32|3089.01|3081.31|3089.12|3081.42|3089.01|3081.31|28
1650418780000|2022-04-20 01:39:40|3089.04|3081.34|3089.29|3081.59|3089.32|3081.62|3089.04|3081.34|9
1650418790000|2022-04-20 01:39:50|3089.32|3081.62|3089.15|3081.45|3089.35|3081.65|3089.15|3081.45|16
1650418800000|2022-04-20 01:40:00|3089.21|3081.51|3089.33|3081.63|3089.64|3081.94|3089.12|3081.42|19
1650418810000|2022-04-20 01:40:10|3089.32|3081.62|3089.5|3081.8|3089.72|3082.02|3089.25|3081.55|17
1650418820000|2022-04-20 01:40:20|3089.47|3081.77|3089.58|3081.88|3089.77|3082.07|3089.22|3081.52|21
1650418830000|2022-04-20 01:40:30|3089.59|3081.89|3089.57|3081.87|3089.59|3081.89|3089.22|3081.52|7
1650418840000|2022-04-20 01:40:40|3089.58|3081.88|3089.23|3081.53|3089.58|3081.88|3089.22|3081.52|13
1650418850000|2022-04-20 01:40:50|3089.24|3081.54|3089.23|3081.53|3089.31|3081.61|3089.23|3081.53|10
1650418860000|2022-04-20 01:41:00|3089.24|3081.54|3089.24|3081.54|3089.24|3081.54|3089.22|3081.52|4
1650418870000|2022-04-20 01:41:10|3089.22|3081.52|3089.41|3081.71|3089.59|3081.89|3089.09|3081.39|16
1650418880000|2022-04-20 01:41:20|3089.32|3081.62|3088.01|3080.31|3089.32|3081.62|3087.99|3080.29|30
1650418890000|2022-04-20 01:41:30|3088.22|3080.52|3088.52|3080.82|3088.52|3080.82|3087.52|3079.82|24
1650418900000|2022-04-20 01:41:40|3088.3|3080.6|3088.41|3080.71|3088.62|3080.92|3088.23|3080.53|20
1650418910000|2022-04-20 01:41:50|3088.44|3080.74|3088.49|3080.79|3088.91|3081.21|3088.22|3080.52|27
1650418920000|2022-04-20 01:42:00|3088.5|3080.8|3088.42|3080.72|3088.6|3080.9|3088.06|3080.36|19
1650418930000|2022-04-20 01:42:10|3088.44|3080.74|3088.07|3080.37|3088.44|3080.74|3088.07|3080.37|4
1650418940000|2022-04-20 01:42:20|3088.15|3080.45|3088.39|3080.69|3088.54|3080.84|3088.15|3080.45|14
1650418950000|2022-04-20 01:42:30|3088.4|3080.7|3088.58|3080.88|3088.81|3081.11|3088.4|3080.7|10
1650418960000|2022-04-20 01:42:40|3088.59|3080.89|3089.1|3081.4|3089.67|3081.97|3088.33|3080.63|17
1650418970000|2022-04-20 01:42:50|3089.09|3081.39|3089.39|3081.69|3089.68|3081.98|3089.09|3081.39|8
1650418980000|2022-04-20 01:43:00|3089.46|3081.76|3089.37|3081.67|3089.67|3081.97|3089.18|3081.48|17
1650418990000|2022-04-20 01:43:10|3089.67|3081.97|3089.39|3081.69|3090.07|3082.37|3089.28|3081.58|24
1650419000000|2022-04-20 01:43:20|3089.37|3081.67|3089.18|3081.48|3089.53|3081.83|3089.1|3081.4|16
1650419010000|2022-04-20 01:43:30|3089.17|3081.47|3089.14|3081.44|3089.2|3081.5|3089.01|3081.31|15
1650419020000|2022-04-20 01:43:40|3089.15|3081.45|3089.13|3081.43|3089.19|3081.49|3089.05|3081.35|16
1650419030000|2022-04-20 01:43:50|3089.15|3081.45|3089.1|3081.4|3089.16|3081.46|3089.03|3081.33|13
1650419040000|2022-04-20 01:44:00|3089.14|3081.44|3089.15|3081.45|3089.15|3081.45|3089.06|3081.36|13
1650419050000|2022-04-20 01:44:10|3089.16|3081.46|3089.15|3081.45|3089.21|3081.51|3089.15|3081.45|11
1650419060000|2022-04-20 01:44:20|3089.24|3081.54|3089.23|3081.53|3089.24|3081.54|3089.2|3081.5|4
1650419070000|2022-04-20 01:44:30|3089.59|3081.89|3089.21|3081.51|3089.59|3081.89|3089.15|3081.45|20
1650419080000|2022-04-20 01:44:40|3089.26|3081.56|3089.35|3081.65|3089.39|3081.69|3089.25|3081.55|16
1650419090000|2022-04-20 01:44:50|3089.34|3081.64|3089.16|3081.46|3089.34|3081.64|3089.15|3081.45|24
1650419100000|2022-04-20 01:45:00|3089.15|3081.45|3089.1|3081.4|3089.26|3081.56|3088.95|3081.25|20
1650419110000|2022-04-20 01:45:10|3089.04|3081.34|3089.25|3081.55|3089.26|3081.56|3089.04|3081.34|8
1650419120000|2022-04-20 01:45:20|3089.26|3081.56|3089.21|3081.51|3089.26|3081.56|3089.02|3081.32|14
1650419130000|2022-04-20 01:45:30|3089.2|3081.5|3089.88|3082.18|3089.88|3082.18|3089.09|3081.39|12
1650419140000|2022-04-20 01:45:40|3089.6|3081.9|3089.21|3081.51|3089.63|3081.93|3089.12|3081.42|20
1650419150000|2022-04-20 01:45:50|3089.23|3081.53|3089.08|3081.38|3089.56|3081.86|3088.85|3081.15|18
1650419160000|2022-04-20 01:46:00|3089.66|3081.96|3090.32|3082.62|3091.12|3083.42|3088.97|3081.27|19
1650419170000|2022-04-20 01:46:10|3090.97|3083.27|3090.54|3082.84|3091.21|3083.51|3090.21|3082.51|29
1650419180000|2022-04-20 01:46:20|3090.99|3083.29|3091.17|3083.47|3091.17|3083.47|3090.29|3082.59|18
1650419190000|2022-04-20 01:46:30|3091.16|3083.46|3089.92|3082.22|3091.17|3083.47|3089.92|3082.22|19
1650419200000|2022-04-20 01:46:40|3090.04|3082.34|3090.33|3082.63|3091.25|3083.55|3089.92|3082.22|17
1650419210000|2022-04-20 01:46:50|3090.35|3082.65|3091.6|3083.9|3091.62|3083.92|3089.95|3082.25|12
1650419220000|2022-04-20 01:47:00|3090.82|3083.12|3090.87|3083.17|3091.76|3084.06|3090.8|3083.1|24
1650419230000|2022-04-20 01:47:10|3090.88|3083.18|3090.91|3083.21|3091.84|3084.14|3090.88|3083.18|15
1650419250000|2022-04-20 01:47:30|3091.56|3083.86|3091.42|3083.72|3091.56|3083.86|3090.91|3083.21|4
1650419260000|2022-04-20 01:47:40|3090.91|3083.21|3091.86|3084.16|3091.86|3084.16|3090.91|3083.21|17
1650419270000|2022-04-20 01:47:50|3092.57|3084.87|3092.85|3085.15|3092.94|3085.24|3091.35|3083.65|28
1650419280000|2022-04-20 01:48:00|3092.98|3085.28|3092.13|3084.43|3093.1|3085.4|3091.69|3083.99|31
1650419290000|2022-04-20 01:48:10|3092.14|3084.44|3092.18|3084.48|3092.56|3084.86|3092.14|3084.44|15
1650419300000|2022-04-20 01:48:20|3092.19|3084.49|3092.38|3084.68|3092.38|3084.68|3091.69|3083.99|25
1650419310000|2022-04-20 01:48:30|3092.4|3084.7|3092.27|3084.57|3092.45|3084.75|3092.26|3084.56|9
1650419320000|2022-04-20 01:48:40|3092.45|3084.75|3092.24|3084.54|3092.45|3084.75|3091.69|3083.99|15
1650419330000|2022-04-20 01:48:50|3091.69|3083.99|3092.24|3084.54|3092.39|3084.69|3091.69|3083.99|16
1650419340000|2022-04-20 01:49:00|3092.4|3084.7|3092.23|3084.53|3092.41|3084.71|3091.69|3083.99|7
1650419350000|2022-04-20 01:49:10|3092.24|3084.54|3093.4|3085.7|3093.4|3085.7|3091.69|3083.99|12
1650419360000|2022-04-20 01:49:20|3092.89|3085.19|3092.95|3085.25|3093.4|3085.7|3092.89|3085.19|11
1650419370000|2022-04-20 01:49:30|3093|3085.3|3092.87|3085.17|3093.4|3085.7|3092.8|3085.1|20
1650419380000|2022-04-20 01:49:40|3092.84|3085.14|3092.94|3085.24|3093.31|3085.61|3092.36|3084.66|18
1650419390000|2022-04-20 01:49:50|3092.92|3085.22|3092.91|3085.21|3093.27|3085.57|3092.86|3085.16|22
1650419400000|2022-04-20 01:50:00|3092.9|3085.2|3093.37|3085.67|3093.48|3085.78|3092.9|3085.2|22
1650419410000|2022-04-20 01:50:10|3093.48|3085.78|3089.12|3081.42|3093.58|3085.88|3089.12|3081.42|31
1650419420000|2022-04-20 01:50:20|3089.18|3081.48|3091.34|3083.64|3091.39|3083.69|3089.18|3081.48|35
1650419430000|2022-04-20 01:50:30|3091.35|3083.65|3092.43|3084.73|3093.6|3085.9|3091.34|3083.64|34
1650419440000|2022-04-20 01:50:40|3092.55|3084.85|3092.49|3084.79|3092.67|3084.97|3092.08|3084.38|29
1650419450000|2022-04-20 01:50:50|3092.56|3084.86|3091.67|3083.97|3092.56|3084.86|3091.66|3083.96|32
1650419460000|2022-04-20 01:51:00|3091.62|3083.92|3093.9|3086.2|3094.8|3087.1|3091.4|3083.7|37
1650419470000|2022-04-20 01:51:10|3093.74|3086.04|3093.78|3086.08|3093.95|3086.25|3093.13|3085.43|32
1650419480000|2022-04-20 01:51:20|3093.67|3085.97|3092.79|3085.09|3093.74|3086.04|3092.75|3085.05|32
1650419490000|2022-04-20 01:51:30|3092.87|3085.17|3093.23|3085.53|3093.38|3085.68|3092.87|3085.17|28
1650419500000|2022-04-20 01:51:40|3093.25|3085.55|3094.26|3086.56|3094.26|3086.56|3093.21|3085.51|32
1650419510000|2022-04-20 01:51:50|3094.27|3086.57|3093.29|3085.59|3094.43|3086.73|3093.28|3085.58|31
1650419520000|2022-04-20 01:52:00|3093.45|3085.75|3093.25|3085.55|3093.54|3085.84|3093.17|3085.47|23
1650419530000|2022-04-20 01:52:10|3093.34|3085.64|3094.29|3086.59|3094.72|3087.02|3093.34|3085.64|24
1650419540000|2022-04-20 01:52:20|3094.44|3086.74|3094.46|3086.76|3094.46|3086.76|3094.23|3086.53|11
1650419550000|2022-04-20 01:52:30|3094.58|3086.88|3095|3087.3|3095|3087.3|3094.53|3086.83|21
1650419560000|2022-04-20 01:52:40|3095.01|3087.31|3094.8|3087.1|3095.17|3087.47|3094.41|3086.71|24
1650419570000|2022-04-20 01:52:50|3094.86|3087.16|3094.71|3087.01|3095.09|3087.39|3094.71|3087.01|27
1650419580000|2022-04-20 01:53:00|3094.72|3087.02|3094.74|3087.04|3094.98|3087.28|3094.67|3086.97|23
1650419590000|2022-04-20 01:53:10|3094.76|3087.06|3094.7|3087|3094.94|3087.24|3094.69|3086.99|23
1650419600000|2022-04-20 01:53:20|3094.69|3086.99|3094.71|3087.01|3094.78|3087.08|3093.97|3086.27|24
1650419610000|2022-04-20 01:53:30|3094.61|3086.91|3096.63|3088.93|3096.63|3088.93|3094.61|3086.91|33
1650419620000|2022-04-20 01:53:40|3096.48|3088.78|3097.05|3089.35|3097.23|3089.53|3096.48|3088.78|28
1650419630000|2022-04-20 01:53:50|3096.72|3089.02|3097.69|3089.99|3097.96|3090.26|3096.42|3088.72|39
1650419640000|2022-04-20 01:54:00|3097.76|3090.06|3095.89|3088.19|3098.21|3090.51|3095.66|3087.96|38
1650419650000|2022-04-20 01:54:10|3095.81|3088.11|3094.55|3086.85|3095.86|3088.16|3094.55|3086.85|28
1650419660000|2022-04-20 01:54:20|3094.58|3086.88|3095.16|3087.46|3095.16|3087.46|3094.36|3086.66|31
1650419670000|2022-04-20 01:54:30|3095.17|3087.47|3094.49|3086.79|3095.19|3087.49|3094.36|3086.66|32
1650419680000|2022-04-20 01:54:40|3094.43|3086.73|3094.7|3087|3094.73|3087.03|3094.41|3086.71|32
1650419690000|2022-04-20 01:54:50|3094.72|3087.02|3094.61|3086.91|3094.73|3087.03|3094.57|3086.87|16
1650419700000|2022-04-20 01:55:00|3094.66|3086.96|3094.79|3087.09|3094.8|3087.1|3094.42|3086.72|35
1650419710000|2022-04-20 01:55:10|3094.83|3087.13|3094.42|3086.72|3094.83|3087.13|3094.35|3086.65|25
1650419720000|2022-04-20 01:55:20|3094.43|3086.73|3094.56|3086.86|3094.57|3086.87|3094.43|3086.73|22
1650419730000|2022-04-20 01:55:30|3094.57|3086.87|3094.52|3086.82|3094.58|3086.88|3094.49|3086.79|11
1650419740000|2022-04-20 01:55:40|3094.55|3086.85|3094.35|3086.65|3094.56|3086.86|3093.15|3085.45|32
1650419750000|2022-04-20 01:55:50|3094.36|3086.66|3094.59|3086.89|3094.95|3087.25|3094.27|3086.57|28
1650419760000|2022-04-20 01:56:00|3094.57|3086.87|3094.29|3086.59|3094.59|3086.89|3094.29|3086.59|28
1650419770000|2022-04-20 01:56:10|3094.31|3086.61|3094.02|3086.32|3094.6|3086.9|3093.74|3086.04|36
1650419780000|2022-04-20 01:56:20|3094.06|3086.36|3093.96|3086.26|3094.95|3087.25|3093.96|3086.26|35
1650419790000|2022-04-20 01:56:30|3094.15|3086.45|3094.59|3086.89|3094.59|3086.89|3094.15|3086.45|35
1650419800000|2022-04-20 01:56:40|3094.39|3086.69|3094.65|3086.95|3094.85|3087.15|3094.36|3086.66|33
1650419810000|2022-04-20 01:56:50|3094.64|3086.94|3094.36|3086.66|3094.64|3086.94|3094.27|3086.57|28
1650419820000|2022-04-20 01:57:00|3094.33|3086.63|3094.89|3087.19|3094.89|3087.19|3094.2|3086.5|32
1650419830000|2022-04-20 01:57:10|3095.17|3087.47|3095.64|3087.94|3095.85|3088.15|3094.96|3087.26|28
1650419840000|2022-04-20 01:57:20|3095.39|3087.69|3095.99|3088.29|3096.33|3088.63|3095.39|3087.69|27
1650419850000|2022-04-20 01:57:30|3096.02|3088.32|3096.21|3088.51|3096.89|3089.19|3095.55|3087.85|33
1650419860000|2022-04-20 01:57:40|3096.31|3088.61|3096.03|3088.33|3096.45|3088.75|3095.6|3087.9|28
1650419870000|2022-04-20 01:57:50|3096.16|3088.46|3095.28|3087.58|3096.2|3088.5|3095.28|3087.58|31
1650419880000|2022-04-20 01:58:00|3095.31|3087.61|3094.98|3087.28|3095.39|3087.69|3094.65|3086.95|33
1650419890000|2022-04-20 01:58:10|3095.04|3087.34|3095.03|3087.33|3095.13|3087.43|3094.93|3087.23|15
1650419900000|2022-04-20 01:58:20|3095.04|3087.34|3094.3|3086.6|3095.06|3087.36|3094.3|3086.6|27
1650419910000|2022-04-20 01:58:30|3094.2|3086.5|3091.77|3084.07|3094.82|3087.12|3091.77|3084.07|39
1650419920000|2022-04-20 01:58:40|3091.87|3084.17|3092.12|3084.42|3092.25|3084.55|3091.57|3083.87|34
1650419930000|2022-04-20 01:58:50|3092.2|3084.5|3091.7|3084|3092.24|3084.54|3091.39|3083.69|34
1650419940000|2022-04-20 01:59:00|3091.68|3083.98|3091.59|3083.89|3092.01|3084.31|3091.54|3083.84|37
1650419950000|2022-04-20 01:59:10|3091.73|3084.03|3091.86|3084.16|3091.88|3084.18|3091.61|3083.91|22
1650419960000|2022-04-20 01:59:20|3091.83|3084.13|3091.8|3084.1|3091.83|3084.13|3091.7|3084|22
1650419970000|2022-04-20 01:59:30|3091.75|3084.05|3092.08|3084.38|3092.08|3084.38|3091.53|3083.83|27
1650419980000|2022-04-20 01:59:40|3092.55|3084.85|3091.99|3084.29|3092.6|3084.9|3091.98|3084.28|29
1650419990000|2022-04-20 01:59:50|3092.03|3084.33|3091.86|3084.16|3092.08|3084.38|3091.67|3083.97|27
1650420000000|2022-04-20 02:00:00|3091.72|3084.02|3092.46|3084.76|3092.76|3085.06|3091.16|3083.46|27
1650420010000|2022-04-20 02:00:10|3092.32|3084.62|3091.26|3083.56|3092.48|3084.78|3091.24|3083.54|32
1650420020000|2022-04-20 02:00:20|3091.36|3083.66|3092.55|3084.85|3092.55|3084.85|3091.26|3083.56|30
1650420030000|2022-04-20 02:00:30|3092.57|3084.87|3091.58|3083.88|3092.57|3084.87|3091.55|3083.85|33
1650420040000|2022-04-20 02:00:40|3091.59|3083.89|3092.45|3084.75|3092.45|3084.75|3091.43|3083.73|34
1650420050000|2022-04-20 02:00:50|3092.51|3084.81|3091.89|3084.19|3092.55|3084.85|3091.76|3084.06|35
1650420060000|2022-04-20 02:01:00|3091.9|3084.2|3091.98|3084.28|3092.04|3084.34|3091.76|3084.06|13
1650420070000|2022-04-20 02:01:10|3092.02|3084.32|3092.1|3084.4|3092.23|3084.53|3091.82|3084.12|22
1650420080000|2022-04-20 02:01:20|3092.11|3084.41|3092.22|3084.52|3092.22|3084.52|3091.92|3084.22|26
1650420090000|2022-04-20 02:01:30|3092.21|3084.51|3092.77|3085.07|3092.86|3085.16|3092.21|3084.51|27
1650420100000|2022-04-20 02:01:40|3092.16|3084.46|3092.39|3084.69|3092.64|3084.94|3092.16|3084.46|35
1650420110000|2022-04-20 02:01:50|3092.44|3084.74|3092.31|3084.61|3092.49|3084.79|3092.31|3084.61|21
1650420120000|2022-04-20 02:02:00|3092.28|3084.58|3091.65|3083.95|3092.28|3084.58|3091.58|3083.88|30
1650420130000|2022-04-20 02:02:10|3091.59|3083.89|3091.05|3083.35|3092.49|3084.79|3091.05|3083.35|34
1650420140000|2022-04-20 02:02:20|3090.78|3083.08|3090.26|3082.56|3091.16|3083.46|3090.19|3082.49|31
1650420150000|2022-04-20 02:02:30|3090.24|3082.54|3090.73|3083.03|3090.8|3083.1|3090.24|3082.54|28
1650420160000|2022-04-20 02:02:40|3090.71|3083.01|3090.34|3082.64|3090.71|3083.01|3090.31|3082.61|27
1650420170000|2022-04-20 02:02:50|3090.32|3082.62|3090.11|3082.41|3090.69|3082.99|3090.11|3082.41|28
1650420180000|2022-04-20 02:03:00|3090.35|3082.65|3089.37|3081.67|3090.35|3082.65|3089.27|3081.57|25
1650420190000|2022-04-20 02:03:10|3089.35|3081.65|3088.31|3080.61|3089.45|3081.75|3087.8|3080.1|30
1650420200000|2022-04-20 02:03:20|3088.3|3080.6|3088.33|3080.63|3088.44|3080.74|3088.25|3080.55|30
1650420210000|2022-04-20 02:03:30|3088.32|3080.62|3088.24|3080.54|3088.36|3080.66|3088.22|3080.52|24
1650420220000|2022-04-20 02:03:40|3088.22|3080.52|3088.57|3080.87|3088.94|3081.24|3088.22|3080.52|31
1650420230000|2022-04-20 02:03:50|3088.56|3080.86|3088.73|3081.03|3089.52|3081.82|3088.51|3080.81|32
1650420240000|2022-04-20 02:04:00|3088.76|3081.06|3089|3081.3|3089.25|3081.55|3088.76|3081.06|36
1650420250000|2022-04-20 02:04:10|3088.95|3081.25|3087.93|3080.23|3088.95|3081.25|3087.92|3080.22|34
1650420260000|2022-04-20 02:04:20|3087.64|3079.94|3088.27|3080.57|3088.28|3080.58|3087.32|3079.62|32
1650420270000|2022-04-20 02:04:30|3088.29|3080.59|3087.75|3080.05|3088.38|3080.68|3087.57|3079.87|32
1650420280000|2022-04-20 02:04:40|3087.46|3079.76|3088.04|3080.34|3088.12|3080.42|3087.46|3079.76|28
1650420290000|2022-04-20 02:04:50|3088.02|3080.32|3087.92|3080.22|3088.22|3080.52|3087.86|3080.16|35
1650420300000|2022-04-20 02:05:00|3087.82|3080.12|3088.17|3080.47|3088.2|3080.5|3087.56|3079.86|32
1650420310000|2022-04-20 02:05:10|3088.18|3080.48|3088.1|3080.4|3088.3|3080.6|3088.08|3080.38|21
1650420320000|2022-04-20 02:05:20|3088.13|3080.43|3088.28|3080.58|3088.34|3080.64|3088.13|3080.43|26
1650420330000|2022-04-20 02:05:30|3088.2|3080.5|3088.3|3080.6|3088.3|3080.6|3088.05|3080.35|19
1650420340000|2022-04-20 02:05:40|3088.34|3080.64|3088.22|3080.52|3088.34|3080.64|3088.01|3080.31|22
1650420350000|2022-04-20 02:05:50|3088.08|3080.38|3088.06|3080.36|3088.35|3080.65|3088.01|3080.31|29
1650420360000|2022-04-20 02:06:00|3088.13|3080.43|3087.95|3080.25|3088.4|3080.7|3087.91|3080.21|26
1650420370000|2022-04-20 02:06:10|3087.94|3080.24|3087.88|3080.18|3088.09|3080.39|3087.67|3079.97|27
1650420380000|2022-04-20 02:06:20|3087.91|3080.21|3087.92|3080.22|3088.07|3080.37|3087.68|3079.98|28
1650420390000|2022-04-20 02:06:30|3087.85|3080.15|3087.72|3080.02|3087.85|3080.15|3087.63|3079.93|28
1650420400000|2022-04-20 02:06:40|3087.68|3079.98|3087.77|3080.07|3088.07|3080.37|3087.67|3079.97|29
1650420410000|2022-04-20 02:06:50|3087.81|3080.11|3087.87|3080.17|3087.97|3080.27|3087.77|3080.07|36
1650420420000|2022-04-20 02:07:00|3087.86|3080.16|3087.87|3080.17|3087.93|3080.23|3087.71|3080.01|25
1650420430000|2022-04-20 02:07:10|3087.88|3080.18|3087.59|3079.89|3087.92|3080.22|3087.55|3079.85|24
1650420440000|2022-04-20 02:07:20|3087.63|3079.93|3087.15|3079.45|3087.63|3079.93|3086.92|3079.22|36
1650420450000|2022-04-20 02:07:30|3087.17|3079.47|3087.49|3079.79|3087.69|3079.99|3087.06|3079.36|33
1650420460000|2022-04-20 02:07:40|3087.51|3079.81|3088.28|3080.58|3088.32|3080.62|3087.4|3079.7|26
1650420470000|2022-04-20 02:07:50|3088.29|3080.59|3088.41|3080.71|3088.72|3081.02|3088.05|3080.35|33
1650420480000|2022-04-20 02:08:00|3088.38|3080.68|3090.54|3082.84|3090.82|3083.12|3088.37|3080.67|33
1650420490000|2022-04-20 02:08:10|3090.53|3082.83|3090.83|3083.13|3090.83|3083.13|3090.48|3082.78|28
1650420500000|2022-04-20 02:08:20|3090.8|3083.1|3092.69|3084.99|3092.7|3085|3090.53|3082.83|32
1650420510000|2022-04-20 02:08:30|3092.83|3085.13|3092.25|3084.55|3092.86|3085.16|3092.05|3084.35|33
1650420520000|2022-04-20 02:08:40|3092.26|3084.56|3091.52|3083.82|3092.54|3084.84|3091.24|3083.54|33
1650420530000|2022-04-20 02:08:50|3091.5|3083.8|3089.82|3082.12|3091.5|3083.8|3089.81|3082.11|30
1650420540000|2022-04-20 02:09:00|3089.83|3082.13|3091.21|3083.51|3091.21|3083.51|3089.79|3082.09|34
1650420550000|2022-04-20 02:09:10|3091.22|3083.52|3091.25|3083.55|3091.61|3083.91|3091.1|3083.4|33
1650420560000|2022-04-20 02:09:20|3091.24|3083.54|3091.39|3083.69|3091.44|3083.74|3091.19|3083.49|32
1650420570000|2022-04-20 02:09:30|3091.44|3083.74|3091.61|3083.91|3092.57|3084.87|3091.44|3083.74|36
1650420580000|2022-04-20 02:09:40|3091.55|3083.85|3091.37|3083.67|3091.63|3083.93|3091.1|3083.4|29
1650420590000|2022-04-20 02:09:50|3091.47|3083.77|3091.91|3084.21|3091.91|3084.21|3091.32|3083.62|27
1650420600000|2022-04-20 02:10:00|3092.22|3084.52|3092.18|3084.48|3092.7|3085|3091.9|3084.2|23
1650420610000|2022-04-20 02:10:10|3092.21|3084.51|3092.56|3084.86|3092.56|3084.86|3092.06|3084.36|31
1650420620000|2022-04-20 02:10:20|3092.54|3084.84|3092.31|3084.61|3092.67|3084.97|3092.26|3084.56|23
1650420630000|2022-04-20 02:10:30|3092.29|3084.59|3092.29|3084.59|3092.36|3084.66|3092.12|3084.42|31
1650420640000|2022-04-20 02:10:40|3092.26|3084.56|3092.36|3084.66|3092.52|3084.82|3092.1|3084.4|27
1650420650000|2022-04-20 02:10:50|3092.2|3084.5|3092.52|3084.82|3093.35|3085.65|3092.07|3084.37|30
1650420660000|2022-04-20 02:11:00|3092.55|3084.85|3091.92|3084.22|3092.83|3085.13|3091.88|3084.18|24
1650420670000|2022-04-20 02:11:10|3091.83|3084.13|3091.95|3084.25|3091.99|3084.29|3091.36|3083.66|29
1650420680000|2022-04-20 02:11:20|3091.64|3083.94|3091.95|3084.25|3092.36|3084.66|3091.64|3083.94|27
1650420690000|2022-04-20 02:11:30|3091.94|3084.24|3091.99|3084.29|3092.4|3084.7|3091.86|3084.16|25
1650420700000|2022-04-20 02:11:40|3091.88|3084.18|3092.24|3084.54|3092.45|3084.75|3091.88|3084.18|27
1650420710000|2022-04-20 02:11:50|3092.25|3084.55|3093.62|3085.92|3093.62|3085.92|3092.16|3084.46|27
1650420720000|2022-04-20 02:12:00|3094.2|3086.5|3094.04|3086.34|3094.77|3087.07|3093.98|3086.28|33
1650420730000|2022-04-20 02:12:10|3094.03|3086.33|3093.72|3086.02|3095.05|3087.35|3093.51|3085.81|38
1650420740000|2022-04-20 02:12:20|3094.13|3086.43|3094.53|3086.83|3094.82|3087.12|3093.2|3085.5|34
1650420750000|2022-04-20 02:12:30|3094.22|3086.52|3093.76|3086.06|3094.43|3086.73|3093.46|3085.76|31
1650420760000|2022-04-20 02:12:40|3093.79|3086.09|3094.09|3086.39|3094.37|3086.67|3093.71|3086.01|26
1650420770000|2022-04-20 02:12:50|3093.74|3086.04|3094.46|3086.76|3094.62|3086.92|3093.51|3085.81|23
1650420780000|2022-04-20 02:13:00|3094.08|3086.38|3094.05|3086.35|3094.62|3086.92|3093.93|3086.23|27
1650420790000|2022-04-20 02:13:10|3093.76|3086.06|3093.02|3085.32|3094.09|3086.39|3092.79|3085.09|33
1650420800000|2022-04-20 02:13:20|3093.04|3085.34|3093.15|3085.45|3093.36|3085.66|3092.93|3085.23|33
1650420810000|2022-04-20 02:13:30|3093.06|3085.36|3093.46|3085.76|3093.46|3085.76|3093.06|3085.36|23
1650420820000|2022-04-20 02:13:40|3093.37|3085.67|3093.7|3086|3094.13|3086.43|3092.79|3085.09|32
1650420830000|2022-04-20 02:13:50|3093.71|3086.01|3093.61|3085.91|3093.95|3086.25|3093.55|3085.85|23
1650420840000|2022-04-20 02:14:00|3093.59|3085.89|3093.36|3085.66|3093.59|3085.89|3093.05|3085.35|27
1650420850000|2022-04-20 02:14:10|3093.09|3085.39|3093.48|3085.78|3093.61|3085.91|3093.09|3085.39|11
1650420860000|2022-04-20 02:14:20|3093.54|3085.84|3092.48|3084.78|3093.54|3085.84|3092.44|3084.74|33
1650420870000|2022-04-20 02:14:30|3092.45|3084.75|3092.61|3084.91|3093.01|3085.31|3092.44|3084.74|22
1650420880000|2022-04-20 02:14:40|3092.58|3084.88|3092.78|3085.08|3092.84|3085.14|3092.47|3084.77|25
1650420890000|2022-04-20 02:14:50|3092.64|3084.94|3092.56|3084.86|3093.16|3085.46|3092.37|3084.67|28
1650420900000|2022-04-20 02:15:00|3092.62|3084.92|3092.56|3084.86|3092.96|3085.26|3092.55|3084.85|30
1650420910000|2022-04-20 02:15:10|3092.74|3085.04|3091.84|3084.14|3092.85|3085.15|3091.56|3083.86|35
1650420920000|2022-04-20 02:15:20|3091.9|3084.2|3091.95|3084.25|3091.95|3084.25|3091.74|3084.04|25
1650420930000|2022-04-20 02:15:30|3092.03|3084.33|3092.94|3085.24|3093.34|3085.64|3091.98|3084.28|35
1650420940000|2022-04-20 02:15:40|3092.93|3085.23|3093.28|3085.58|3093.39|3085.69|3092.83|3085.13|25
1650420950000|2022-04-20 02:15:50|3093.06|3085.36|3092.86|3085.16|3093.43|3085.73|3092.61|3084.91|33
1650420960000|2022-04-20 02:16:00|3092.52|3084.82|3093.03|3085.33|3093.03|3085.33|3092.5|3084.8|28
1650420970000|2022-04-20 02:16:10|3092.79|3085.09|3092.58|3084.88|3093.07|3085.37|3092.58|3084.88|21
1650420980000|2022-04-20 02:16:20|3092.62|3084.92|3092.68|3084.98|3092.77|3085.07|3092.61|3084.91|10
1650420990000|2022-04-20 02:16:30|3092.74|3085.04|3092.62|3084.92|3092.74|3085.04|3092.15|3084.45|24
1650421000000|2022-04-20 02:16:40|3092.64|3084.94|3092.5|3084.8|3092.7|3085|3092.4|3084.7|18
1650421010000|2022-04-20 02:16:50|3092.48|3084.78|3092.66|3084.96|3092.68|3084.98|3092.48|3084.78|13
1650421020000|2022-04-20 02:17:00|3092.68|3084.98|3092.61|3084.91|3092.68|3084.98|3092.33|3084.63|25
1650421030000|2022-04-20 02:17:10|3092.54|3084.84|3092.51|3084.81|3092.56|3084.86|3092.38|3084.68|30
1650421040000|2022-04-20 02:17:20|3092.58|3084.88|3092.77|3085.07|3092.78|3085.08|3092.58|3084.88|16
1650421050000|2022-04-20 02:17:30|3092.79|3085.09|3093.22|3085.52|3093.73|3086.03|3092.67|3084.97|33
1650421060000|2022-04-20 02:17:40|3093.42|3085.72|3093.42|3085.72|3093.49|3085.79|3093.13|3085.43|24
1650421070000|2022-04-20 02:17:50|3093.47|3085.77|3094.19|3086.49|3094.28|3086.58|3093.41|3085.71|19
1650421080000|2022-04-20 02:18:00|3094|3086.3|3093.98|3086.28|3094.22|3086.52|3093.89|3086.19|26
1650421090000|2022-04-20 02:18:10|3093.89|3086.19|3093.78|3086.08|3093.98|3086.28|3093.49|3085.79|24
1650421100000|2022-04-20 02:18:20|3093.8|3086.1|3093.91|3086.21|3093.92|3086.22|3093.61|3085.91|27
1650421110000|2022-04-20 02:18:30|3093.94|3086.24|3095.19|3087.49|3095.54|3087.84|3093.54|3085.84|33
1650421120000|2022-04-20 02:18:40|3094.98|3087.28|3095.91|3088.21|3095.99|3088.29|3094.73|3087.03|34
1650421130000|2022-04-20 02:18:50|3096.04|3088.34|3095.77|3088.07|3096.1|3088.4|3095.3|3087.6|32
1650421140000|2022-04-20 02:19:00|3095.74|3088.04|3095.35|3087.65|3096.03|3088.33|3095.22|3087.52|32
1650421150000|2022-04-20 02:19:10|3095.36|3087.66|3095.55|3087.85|3095.91|3088.21|3095.01|3087.31|23
1650421160000|2022-04-20 02:19:20|3095.1|3087.4|3095.87|3088.17|3096.02|3088.32|3094.97|3087.27|28
1650421170000|2022-04-20 02:19:30|3095.9|3088.2|3092.73|3085.03|3095.93|3088.23|3092.73|3085.03|30
1650421180000|2022-04-20 02:19:40|3092.16|3084.46|3092.58|3084.88|3092.76|3085.06|3092.16|3084.46|28
1650421190000|2022-04-20 02:19:50|3092.59|3084.89|3091.44|3083.74|3092.63|3084.93|3091.11|3083.41|37
1650421200000|2022-04-20 02:20:00|3091.39|3083.69|3092.28|3084.58|3092.28|3084.58|3091.22|3083.52|36
1650421210000|2022-04-20 02:20:10|3092.29|3084.59|3092.17|3084.47|3092.5|3084.8|3091.77|3084.07|35
1650421220000|2022-04-20 02:20:20|3091.97|3084.27|3092.37|3084.67|3092.37|3084.67|3091.97|3084.27|30
1650421230000|2022-04-20 02:20:30|3092.4|3084.7|3093.16|3085.46|3093.28|3085.58|3092.29|3084.59|35
1650421240000|2022-04-20 02:20:40|3093.18|3085.48|3092.35|3084.65|3093.19|3085.49|3092.24|3084.54|36
1650421250000|2022-04-20 02:20:50|3092.41|3084.71|3091.94|3084.24|3092.48|3084.78|3091.64|3083.94|31
1650421260000|2022-04-20 02:21:00|3092.01|3084.31|3093.12|3085.42|3093.12|3085.42|3092.01|3084.31|17
1650421270000|2022-04-20 02:21:10|3093.15|3085.45|3092.82|3085.12|3093.2|3085.5|3092.82|3085.12|35
1650421280000|2022-04-20 02:21:20|3092.81|3085.11|3092.19|3084.49|3092.85|3085.15|3092.02|3084.32|23
1650421290000|2022-04-20 02:21:30|3092.27|3084.57|3092.15|3084.45|3092.27|3084.57|3091.86|3084.16|25
1650421300000|2022-04-20 02:21:40|3092.16|3084.46|3092.53|3084.83|3092.68|3084.98|3092.16|3084.46|29
1650421310000|2022-04-20 02:21:50|3092.51|3084.81|3092.91|3085.21|3092.98|3085.28|3092.42|3084.72|29
1650421320000|2022-04-20 02:22:00|3092.85|3085.15|3092.68|3084.98|3093.08|3085.38|3092.68|3084.98|29
1650421330000|2022-04-20 02:22:10|3092.74|3085.04|3092.47|3084.77|3092.81|3085.11|3092.23|3084.53|35
1650421340000|2022-04-20 02:22:20|3092.48|3084.78|3092.37|3084.67|3092.48|3084.78|3092.18|3084.48|30
1650421350000|2022-04-20 02:22:30|3092.4|3084.7|3092.27|3084.57|3092.44|3084.74|3092.22|3084.52|21
1650421360000|2022-04-20 02:22:40|3092.28|3084.58|3092.79|3085.09|3093.04|3085.34|3092.16|3084.46|32
1650421370000|2022-04-20 02:22:50|3092.85|3085.15|3091.68|3083.98|3092.89|3085.19|3091.61|3083.91|29
1650421380000|2022-04-20 02:23:00|3091.67|3083.97|3091.84|3084.14|3091.99|3084.29|3091.67|3083.97|20
1650421390000|2022-04-20 02:23:10|3091.85|3084.15|3091.45|3083.75|3091.86|3084.16|3091.38|3083.68|30
1650421400000|2022-04-20 02:23:20|3091.42|3083.72|3091.42|3083.72|3091.45|3083.75|3091.37|3083.67|14
1650421410000|2022-04-20 02:23:30|3091.44|3083.74|3091.35|3083.65|3091.44|3083.74|3091.35|3083.65|13
1650421420000|2022-04-20 02:23:40|3091.36|3083.66|3091.39|3083.69|3091.6|3083.9|3091.36|3083.66|21
1650421430000|2022-04-20 02:23:50|3091.38|3083.68|3091.43|3083.73|3091.45|3083.75|3091.38|3083.68|20
1650421440000|2022-04-20 02:24:00|3091.42|3083.72|3090.41|3082.71|3091.48|3083.78|3090.41|3082.71|31
1650421450000|2022-04-20 02:24:10|3090.45|3082.75|3092.31|3084.61|3092.31|3084.61|3090.44|3082.74|26
1650421460000|2022-04-20 02:24:20|3092.24|3084.54|3091.65|3083.95|3092.25|3084.55|3091.65|3083.95|26
1650421470000|2022-04-20 02:24:30|3091.66|3083.96|3091.58|3083.88|3091.69|3083.99|3091.48|3083.78|26
1650421480000|2022-04-20 02:24:40|3091.51|3083.81|3089.3|3081.6|3091.51|3083.81|3089.3|3081.6|34
1650421490000|2022-04-20 02:24:50|3089.31|3081.61|3088.45|3080.75|3089.31|3081.61|3087.95|3080.25|35
1650421500000|2022-04-20 02:25:00|3088.44|3080.74|3087.63|3079.93|3088.62|3080.92|3087.48|3079.78|29
1650421510000|2022-04-20 02:25:10|3087.89|3080.19|3087.75|3080.05|3087.89|3080.19|3087.58|3079.88|30
1650421520000|2022-04-20 02:25:20|3087.76|3080.06|3087.92|3080.22|3088.02|3080.32|3087.72|3080.02|32
1650421530000|2022-04-20 02:25:30|3088.04|3080.34|3088.46|3080.76|3088.53|3080.83|3087.96|3080.26|30
1650421540000|2022-04-20 02:25:40|3088.49|3080.79|3088.36|3080.66|3088.61|3080.91|3088.29|3080.59|30
1650421550000|2022-04-20 02:25:50|3088.38|3080.68|3088.43|3080.73|3088.62|3080.92|3088.33|3080.63|26
1650421560000|2022-04-20 02:26:00|3088.47|3080.77|3087.93|3080.23|3089.17|3081.47|3087.93|3080.23|36
1650421570000|2022-04-20 02:26:10|3087.89|3080.19|3088.37|3080.67|3088.5|3080.8|3087.88|3080.18|25
1650421580000|2022-04-20 02:26:20|3088.41|3080.71|3087.99|3080.29|3088.43|3080.73|3087.99|3080.29|30
1650421590000|2022-04-20 02:26:30|3088.01|3080.31|3088.15|3080.45|3088.29|3080.59|3088.01|3080.31|15
1650421600000|2022-04-20 02:26:40|3088.11|3080.41|3088.19|3080.49|3088.31|3080.61|3088.08|3080.38|17
1650421610000|2022-04-20 02:26:50|3088.18|3080.48|3088.44|3080.74|3088.44|3080.74|3088.09|3080.39|25
1650421620000|2022-04-20 02:27:00|3088.45|3080.75|3088.23|3080.53|3088.45|3080.75|3088.23|3080.53|13
1650421630000|2022-04-20 02:27:10|3088.22|3080.52|3089.1|3081.4|3089.11|3081.41|3088.19|3080.49|24
1650421640000|2022-04-20 02:27:20|3089.07|3081.37|3089|3081.3|3089.09|3081.39|3089|3081.3|17
1650421650000|2022-04-20 02:27:30|3088.99|3081.29|3088.99|3081.29|3089.01|3081.31|3088.9|3081.2|24
1650421660000|2022-04-20 02:27:40|3089|3081.3|3088.95|3081.25|3089|3081.3|3088.93|3081.23|17
1650421670000|2022-04-20 02:27:50|3088.97|3081.27|3088.93|3081.23|3089|3081.3|3088.93|3081.23|19
1650421680000|2022-04-20 02:28:00|3088.94|3081.24|3088.95|3081.25|3089.01|3081.31|3088.93|3081.23|9
1650421690000|2022-04-20 02:28:10|3088.94|3081.24|3088.91|3081.21|3088.97|3081.27|3088.88|3081.18|8
1650421700000|2022-04-20 02:28:20|3088.94|3081.24|3088.95|3081.25|3088.95|3081.25|3088.93|3081.23|11
1650421710000|2022-04-20 02:28:30|3088.89|3081.19|3090.04|3082.34|3090.04|3082.34|3088.88|3081.18|23
1650421720000|2022-04-20 02:28:40|3090.05|3082.35|3090.06|3082.36|3090.07|3082.37|3090.03|3082.33|18
1650421730000|2022-04-20 02:28:50|3090.05|3082.35|3090.05|3082.35|3090.08|3082.38|3090.02|3082.32|18
1650421740000|2022-04-20 02:29:00|3090.04|3082.34|3090.35|3082.65|3090.39|3082.69|3090.03|3082.33|14
1650421750000|2022-04-20 02:29:10|3090.34|3082.64|3091.11|3083.41|3091.63|3083.93|3090.34|3082.64|28
1650421760000|2022-04-20 02:29:20|3091.12|3083.42|3091.05|3083.35|3091.13|3083.43|3091.05|3083.35|21
1650421770000|2022-04-20 02:29:30|3091.09|3083.39|3090.81|3083.11|3091.09|3083.39|3090.78|3083.08|23
1650421780000|2022-04-20 02:29:40|3090.83|3083.13|3089.92|3082.22|3090.89|3083.19|3089.92|3082.22|19
1650421790000|2022-04-20 02:29:50|3089.91|3082.21|3089.46|3081.76|3089.91|3082.21|3089.35|3081.65|24
1650421800000|2022-04-20 02:30:00|3089.51|3081.81|3089.22|3081.52|3090.04|3082.34|3089.22|3081.52|35
1650421810000|2022-04-20 02:30:10|3089.19|3081.49|3089.82|3082.12|3089.82|3082.12|3089.01|3081.31|31
1650421820000|2022-04-20 02:30:20|3089.83|3082.13|3089.78|3082.08|3089.88|3082.18|3089.76|3082.06|25
1650421830000|2022-04-20 02:30:30|3089.77|3082.07|3089.91|3082.21|3089.93|3082.23|3089.67|3081.97|30
1650421840000|2022-04-20 02:30:40|3089.9|3082.2|3089.95|3082.25|3090.01|3082.31|3089.8|3082.1|28
1650421850000|2022-04-20 02:30:50|3090.02|3082.32|3088.86|3081.16|3090.02|3082.32|3088.77|3081.07|34
1650421860000|2022-04-20 02:31:00|3088.77|3081.07|3088.29|3080.59|3088.86|3081.16|3088.28|3080.58|30
1650421870000|2022-04-20 02:31:10|3088.3|3080.6|3088.23|3080.53|3088.37|3080.67|3088.15|3080.45|31
1650421880000|2022-04-20 02:31:20|3088.22|3080.52|3088.09|3080.39|3088.22|3080.52|3088.08|3080.38|22
1650421890000|2022-04-20 02:31:30|3088.08|3080.38|3088.85|3081.15|3088.87|3081.17|3088.08|3080.38|23
1650421900000|2022-04-20 02:31:40|3088.84|3081.14|3088.72|3081.02|3088.87|3081.17|3088.72|3081.02|12
1650421910000|2022-04-20 02:31:50|3088.73|3081.03|3088.91|3081.21|3088.92|3081.22|3088.53|3080.83|20
1650421920000|2022-04-20 02:32:00|3088.82|3081.12|3088.55|3080.85|3088.83|3081.13|3088.51|3080.81|19
1650421930000|2022-04-20 02:32:10|3088.56|3080.86|3088.56|3080.86|3088.63|3080.93|3088.54|3080.84|13
1650421940000|2022-04-20 02:32:20|3088.57|3080.87|3088.25|3080.55|3088.57|3080.87|3088.25|3080.55|24
1650421950000|2022-04-20 02:32:30|3088.26|3080.56|3088.28|3080.58|3088.42|3080.72|3088.22|3080.52|28
1650421960000|2022-04-20 02:32:40|3088.27|3080.57|3088.48|3080.78|3088.5|3080.8|3088.25|3080.55|21
1650421970000|2022-04-20 02:32:50|3088.49|3080.79|3088.42|3080.72|3088.56|3080.86|3088.32|3080.62|16
1650421980000|2022-04-20 02:33:00|3088.45|3080.75|3088.49|3080.79|3088.62|3080.92|3088.45|3080.75|29
1650421990000|2022-04-20 02:33:10|3088.51|3080.81|3089.04|3081.34|3089.06|3081.36|3088.51|3080.81|28
1650422000000|2022-04-20 02:33:20|3088.88|3081.18|3090.22|3082.52|3090.22|3082.52|3088.86|3081.16|34
1650422010000|2022-04-20 02:33:30|3090.48|3082.78|3090.27|3082.57|3090.51|3082.81|3090.02|3082.32|22
1650422020000|2022-04-20 02:33:40|3090.26|3082.56|3090.24|3082.54|3090.5|3082.8|3090.02|3082.32|20
1650422030000|2022-04-20 02:33:50|3090.19|3082.49|3090.31|3082.61|3090.53|3082.83|3090.02|3082.32|27
1650422040000|2022-04-20 02:34:00|3090.41|3082.71|3090.05|3082.35|3090.46|3082.76|3089.8|3082.1|21
1650422050000|2022-04-20 02:34:10|3090.06|3082.36|3090.66|3082.96|3090.92|3083.22|3089.8|3082.1|28
1650422060000|2022-04-20 02:34:20|3090.69|3082.99|3090.56|3082.86|3090.71|3083.01|3090.29|3082.59|32
1650422070000|2022-04-20 02:34:30|3090.21|3082.51|3090.17|3082.47|3090.57|3082.87|3089.99|3082.29|30
1650422080000|2022-04-20 02:34:40|3090.53|3082.83|3090.26|3082.56|3090.53|3082.83|3090.19|3082.49|21
1650422090000|2022-04-20 02:34:50|3090.49|3082.79|3090.35|3082.65|3090.64|3082.94|3090.18|3082.48|25
1650422100000|2022-04-20 02:35:00|3090.28|3082.58|3090.91|3083.21|3091.4|3083.7|3090.03|3082.33|25
1650422110000|2022-04-20 02:35:10|3090.96|3083.26|3091.46|3083.76|3091.66|3083.96|3090.63|3082.93|27
1650422120000|2022-04-20 02:35:20|3091.27|3083.57|3091.3|3083.6|3091.55|3083.85|3091.22|3083.52|26
1650422130000|2022-04-20 02:35:30|3091.26|3083.56|3091.19|3083.49|3091.26|3083.56|3091.16|3083.46|27
1650422140000|2022-04-20 02:35:40|3091.24|3083.54|3091.37|3083.67|3091.42|3083.72|3091.24|3083.54|22
1650422150000|2022-04-20 02:35:50|3091.35|3083.65|3092.12|3084.42|3092.46|3084.76|3091.35|3083.65|32
1650422160000|2022-04-20 02:36:00|3092.18|3084.48|3091.51|3083.81|3092.22|3084.52|3091.44|3083.74|22
1650422170000|2022-04-20 02:36:10|3091.36|3083.66|3089|3081.3|3091.36|3083.66|3088.79|3081.09|34
1650422180000|2022-04-20 02:36:20|3089.01|3081.31|3088.93|3081.23|3089.39|3081.69|3088.77|3081.07|34
1650422190000|2022-04-20 02:36:30|3088.92|3081.22|3087.91|3080.21|3088.92|3081.22|3087.75|3080.05|24
1650422200000|2022-04-20 02:36:40|3087.89|3080.19|3087.64|3079.94|3088.24|3080.54|3087.26|3079.56|34
1650422210000|2022-04-20 02:36:50|3087.28|3079.58|3087.66|3079.96|3087.73|3080.03|3087.27|3079.57|28
1650422220000|2022-04-20 02:37:00|3087.52|3079.82|3087.72|3080.02|3087.73|3080.03|3087.42|3079.72|23
1650422230000|2022-04-20 02:37:10|3087.81|3080.11|3088.97|3081.27|3088.99|3081.29|3087.81|3080.11|23
1650422240000|2022-04-20 02:37:20|3088.99|3081.29|3088.3|3080.6|3089|3081.3|3088.27|3080.57|18
1650422250000|2022-04-20 02:37:30|3088.29|3080.59|3088.43|3080.73|3088.43|3080.73|3088.29|3080.59|11
1650422260000|2022-04-20 02:37:40|3088.45|3080.75|3088.43|3080.73|3088.67|3080.97|3088.21|3080.51|16
1650422270000|2022-04-20 02:37:50|3088.36|3080.66|3088.33|3080.63|3088.42|3080.72|3088.21|3080.51|31
1650422280000|2022-04-20 02:38:00|3088.35|3080.65|3088.42|3080.72|3088.49|3080.79|3088.35|3080.65|20
1650422290000|2022-04-20 02:38:10|3088.45|3080.75|3088.68|3080.98|3088.92|3081.22|3088.45|3080.75|27
1650422300000|2022-04-20 02:38:20|3088.67|3080.97|3088.46|3080.76|3088.78|3081.08|3088.32|3080.62|27
1650422310000|2022-04-20 02:38:30|3088.45|3080.75|3088.71|3081.01|3088.71|3081.01|3088.34|3080.64|24
1650422320000|2022-04-20 02:38:40|3088.73|3081.03|3088.45|3080.75|3088.74|3081.04|3088.45|3080.75|9
1650422330000|2022-04-20 02:38:50|3088.41|3080.71|3088.66|3080.96|3088.87|3081.17|3088.41|3080.71|17
1650422340000|2022-04-20 02:39:00|3088.7|3081|3089.05|3081.35|3089.12|3081.42|3088.7|3081|27
1650422350000|2022-04-20 02:39:10|3089.06|3081.36|3088.91|3081.21|3089.19|3081.49|3088.79|3081.09|18
1650422360000|2022-04-20 02:39:20|3088.94|3081.24|3088.96|3081.26|3089.02|3081.32|3088.57|3080.87|17
1650422370000|2022-04-20 02:39:30|3089.03|3081.33|3089.23|3081.53|3089.23|3081.53|3088.92|3081.22|19
1650422380000|2022-04-20 02:39:40|3089.25|3081.55|3089.66|3081.96|3089.73|3082.03|3089.15|3081.45|22
1650422390000|2022-04-20 02:39:50|3089.64|3081.94|3089.3|3081.6|3089.66|3081.96|3089.09|3081.39|24
1650422400000|2022-04-20 02:40:00|3089.27|3081.57|3089.27|3081.57|3089.36|3081.66|3089.07|3081.37|25
1650422410000|2022-04-20 02:40:10|3088.95|3081.25|3089.56|3081.86|3089.61|3081.91|3088.92|3081.22|28
1650422420000|2022-04-20 02:40:20|3089.46|3081.76|3089.42|3081.72|3089.58|3081.88|3089.23|3081.53|29
1650422430000|2022-04-20 02:40:30|3089.41|3081.71|3090.65|3082.95|3090.65|3082.95|3089.32|3081.62|26
1650422440000|2022-04-20 02:40:40|3090.23|3082.53|3090.32|3082.62|3090.43|3082.73|3090.18|3082.48|16
1650422450000|2022-04-20 02:40:50|3090.35|3082.65|3089.98|3082.28|3090.67|3082.97|3089.92|3082.22|16
1650422460000|2022-04-20 02:41:00|3090.25|3082.55|3090.34|3082.64|3090.55|3082.85|3089.88|3082.18|26
1650422470000|2022-04-20 02:41:10|3090.47|3082.77|3090.79|3083.09|3091.27|3083.57|3090.38|3082.68|31
1650422480000|2022-04-20 02:41:20|3090.84|3083.14|3090.41|3082.71|3091.32|3083.62|3090.41|3082.71|22
1650422490000|2022-04-20 02:41:30|3090.07|3082.37|3090.19|3082.49|3090.27|3082.57|3089.94|3082.24|25
1650422500000|2022-04-20 02:41:40|3090.16|3082.46|3089.08|3081.38|3090.29|3082.59|3089.08|3081.38|29
1650422510000|2022-04-20 02:41:50|3089.09|3081.39|3088.11|3080.41|3089.17|3081.47|3088|3080.3|25
1650422520000|2022-04-20 02:42:00|3088.07|3080.37|3088.35|3080.65|3088.35|3080.65|3087.42|3079.72|37
1650422530000|2022-04-20 02:42:10|3088.39|3080.69|3088.69|3080.99|3088.86|3081.16|3088.31|3080.61|35
1650422540000|2022-04-20 02:42:20|3088.7|3081|3088.62|3080.92|3088.7|3081|3088.47|3080.77|28
1650422550000|2022-04-20 02:42:30|3088.52|3080.82|3088.87|3081.17|3088.91|3081.21|3088.52|3080.82|28
1650422560000|2022-04-20 02:42:40|3088.95|3081.25|3089.31|3081.61|3089.31|3081.61|3088.65|3080.95|25
1650422570000|2022-04-20 02:42:50|3089.35|3081.65|3089.15|3081.45|3089.48|3081.78|3089.03|3081.33|21
1650422580000|2022-04-20 02:43:00|3089.17|3081.47|3089.33|3081.63|3089.41|3081.71|3089.05|3081.35|30
1650422590000|2022-04-20 02:43:10|3089.41|3081.71|3089.18|3081.48|3089.41|3081.71|3088.9|3081.2|32
1650422600000|2022-04-20 02:43:20|3089.02|3081.32|3089.39|3081.69|3089.4|3081.7|3088.98|3081.28|28
1650422610000|2022-04-20 02:43:30|3089.27|3081.57|3088.95|3081.25|3089.4|3081.7|3088.95|3081.25|10
1650422620000|2022-04-20 02:43:40|3088.94|3081.24|3089.42|3081.72|3089.78|3082.08|3088.85|3081.15|28
1650422630000|2022-04-20 02:43:50|3089.41|3081.71|3089.62|3081.92|3089.72|3082.02|3089.29|3081.59|28
1650422640000|2022-04-20 02:44:00|3089.6|3081.9|3089.44|3081.74|3089.74|3082.04|3089.44|3081.74|28
1650422650000|2022-04-20 02:44:10|3089.45|3081.75|3089.27|3081.57|3089.45|3081.75|3089.16|3081.46|28
1650422660000|2022-04-20 02:44:20|3089.29|3081.59|3088.98|3081.28|3089.38|3081.68|3088.98|3081.28|17
1650422670000|2022-04-20 02:44:30|3088.99|3081.29|3089.22|3081.52|3089.32|3081.62|3088.99|3081.29|20
1650422680000|2022-04-20 02:44:40|3089.2|3081.5|3089.22|3081.52|3089.32|3081.62|3089.11|3081.41|30
1650422690000|2022-04-20 02:44:50|3089.27|3081.57|3089.37|3081.67|3089.37|3081.67|3089.18|3081.48|23
1650422700000|2022-04-20 02:45:00|3089.39|3081.69|3089.06|3081.36|3089.39|3081.69|3089.06|3081.36|25
1650422710000|2022-04-20 02:45:10|3089|3081.3|3088.67|3080.97|3089.21|3081.51|3088.52|3080.82|24
1650422720000|2022-04-20 02:45:20|3088.53|3080.83|3088.09|3080.39|3088.53|3080.83|3087.7|3080|26
1650422730000|2022-04-20 02:45:30|3088.05|3080.35|3088.04|3080.34|3088.2|3080.5|3087.82|3080.12|28
1650422740000|2022-04-20 02:45:40|3088.07|3080.37|3089.03|3081.33|3089.23|3081.53|3088.01|3080.31|34
1650422750000|2022-04-20 02:45:50|3089.07|3081.37|3089.22|3081.52|3089.49|3081.79|3089.07|3081.37|18
1650422760000|2022-04-20 02:46:00|3089.21|3081.51|3089.47|3081.77|3089.53|3081.83|3088.64|3080.94|27
1650422770000|2022-04-20 02:46:10|3089.53|3081.83|3089.25|3081.55|3089.64|3081.94|3089.19|3081.49|25
1650422780000|2022-04-20 02:46:20|3089.19|3081.49|3089.7|3082|3089.79|3082.09|3089.19|3081.49|24
1650422790000|2022-04-20 02:46:30|3089.69|3081.99|3089.35|3081.65|3089.69|3081.99|3089.35|3081.65|24
1650422800000|2022-04-20 02:46:40|3089.32|3081.62|3089.25|3081.55|3089.56|3081.86|3089.17|3081.47|31
1650422810000|2022-04-20 02:46:50|3089.3|3081.6|3089.99|3082.29|3090.17|3082.47|3089.21|3081.51|29
1650422820000|2022-04-20 02:47:00|3090.02|3082.32|3089.89|3082.19|3090.08|3082.38|3089.35|3081.65|30
1650422830000|2022-04-20 02:47:10|3089.91|3082.21|3089.68|3081.98|3090.01|3082.31|3089.57|3081.87|31
1650422840000|2022-04-20 02:47:20|3089.69|3081.99|3089.9|3082.2|3090.01|3082.31|3089.69|3081.99|23
1650422850000|2022-04-20 02:47:30|3089.89|3082.19|3089.9|3082.2|3090.01|3082.31|3089.76|3082.06|26
1650422860000|2022-04-20 02:47:40|3089.92|3082.22|3090|3082.3|3090.01|3082.31|3089.86|3082.16|26
1650422870000|2022-04-20 02:47:50|3090.01|3082.31|3089.85|3082.15|3090.21|3082.51|3089.85|3082.15|23
1650422880000|2022-04-20 02:48:00|3090.02|3082.32|3090.06|3082.36|3090.1|3082.4|3089.94|3082.24|9
1650422890000|2022-04-20 02:48:10|3090.05|3082.35|3089.76|3082.06|3090.05|3082.35|3089.7|3082|8
1650422900000|2022-04-20 02:48:20|3089.62|3081.92|3089.67|3081.97|3089.76|3082.06|3089.62|3081.92|3
1650422910000|2022-04-20 02:48:30|3089.71|3082.01|3089.95|3082.25|3090.02|3082.32|3089.71|3082.01|25
1650422920000|2022-04-20 02:48:40|3089.93|3082.23|3090.04|3082.34|3090.18|3082.48|3089.89|3082.19|23
1650422930000|2022-04-20 02:48:50|3090.18|3082.48|3089.96|3082.26|3090.18|3082.48|3089.87|3082.17|21
1650422940000|2022-04-20 02:49:00|3090.03|3082.33|3088.96|3081.26|3090.23|3082.53|3088.96|3081.26|18
1650422950000|2022-04-20 02:49:10|3088.84|3081.14|3088.15|3080.45|3088.84|3081.14|3087.92|3080.22|24
1650422960000|2022-04-20 02:49:20|3088.13|3080.43|3088.3|3080.6|3088.41|3080.71|3088.13|3080.43|23
1650422970000|2022-04-20 02:49:30|3088.36|3080.66|3088.42|3080.72|3088.51|3080.81|3088.19|3080.49|32
1650422980000|2022-04-20 02:49:40|3088.52|3080.82|3088.3|3080.6|3088.52|3080.82|3088.21|3080.51|24
1650422990000|2022-04-20 02:49:50|3088.31|3080.61|3088.55|3080.85|3088.55|3080.85|3088.12|3080.42|31
1650423000000|2022-04-20 02:50:00|3088.72|3081.02|3088.02|3080.32|3089.27|3081.57|3087.97|3080.27|35
1650423010000|2022-04-20 02:50:10|3087.99|3080.29|3087.54|3079.84|3088.35|3080.65|3087.42|3079.72|32
1650423020000|2022-04-20 02:50:20|3087.6|3079.9|3088.28|3080.58|3088.38|3080.68|3087.44|3079.74|34
1650423030000|2022-04-20 02:50:30|3088.25|3080.55|3088.13|3080.43|3088.36|3080.66|3087.97|3080.27|22
1650423040000|2022-04-20 02:50:40|3088.12|3080.42|3088.03|3080.33|3088.46|3080.76|3088.02|3080.32|31
1650423050000|2022-04-20 02:50:50|3088.37|3080.67|3088.24|3080.54|3088.63|3080.93|3088.24|3080.54|29
1650423060000|2022-04-20 02:51:00|3088.19|3080.49|3088.47|3080.77|3088.51|3080.81|3088.19|3080.49|31
1650423070000|2022-04-20 02:51:10|3088.48|3080.78|3088.52|3080.82|3088.57|3080.87|3088.32|3080.62|20
1650423080000|2022-04-20 02:51:20|3088.6|3080.9|3088.54|3080.84|3088.83|3081.13|3088.51|3080.81|26
1650423090000|2022-04-20 02:51:30|3088.55|3080.85|3088.42|3080.72|3088.76|3081.06|3088.42|3080.72|32
1650423100000|2022-04-20 02:51:40|3088.45|3080.75|3088.18|3080.48|3088.56|3080.86|3088.18|3080.48|28
1650423110000|2022-04-20 02:51:50|3088.26|3080.56|3088.06|3080.36|3088.26|3080.56|3087.83|3080.13|31
1650423120000|2022-04-20 02:52:00|3088.05|3080.35|3088.25|3080.55|3088.29|3080.59|3088.05|3080.35|18
1650423130000|2022-04-20 02:52:10|3088.36|3080.66|3088.71|3081.01|3088.77|3081.07|3088.36|3080.66|27
1650423140000|2022-04-20 02:52:20|3088.74|3081.04|3088.79|3081.09|3088.98|3081.28|3088.58|3080.88|26
1650423150000|2022-04-20 02:52:30|3088.81|3081.11|3088.69|3080.99|3088.92|3081.22|3088.53|3080.83|30
1650423160000|2022-04-20 02:52:40|3088.7|3081|3088.6|3080.9|3088.87|3081.17|3088.6|3080.9|24
1650423170000|2022-04-20 02:52:50|3088.59|3080.89|3088.54|3080.84|3088.72|3081.02|3088.46|3080.76|27
1650423180000|2022-04-20 02:53:00|3088.43|3080.73|3088.63|3080.93|3088.83|3081.13|3088.43|3080.73|24
1650423190000|2022-04-20 02:53:10|3088.6|3080.9|3088.62|3080.92|3088.78|3081.08|3088.59|3080.89|22
1650423200000|2022-04-20 02:53:20|3088.65|3080.95|3088.04|3080.34|3088.65|3080.95|3087.94|3080.24|31
1650423210000|2022-04-20 02:53:30|3088.05|3080.35|3088.19|3080.49|3088.3|3080.6|3087.97|3080.27|27
1650423220000|2022-04-20 02:53:40|3088.2|3080.5|3088.22|3080.52|3088.28|3080.58|3088.08|3080.38|28
1650423230000|2022-04-20 02:53:50|3088.16|3080.46|3088.17|3080.47|3088.2|3080.5|3088.01|3080.31|28
1650423240000|2022-04-20 02:54:00|3088.04|3080.34|3088.3|3080.6|3088.35|3080.65|3088.02|3080.32|19
1650423250000|2022-04-20 02:54:10|3088.22|3080.52|3089.76|3082.06|3089.76|3082.06|3088.06|3080.36|15
1650423260000|2022-04-20 02:54:20|3089.82|3082.12|3089.89|3082.19|3090.51|3082.81|3089.36|3081.66|33
1650423270000|2022-04-20 02:54:30|3090.22|3082.52|3089.44|3081.74|3090.36|3082.66|3089.33|3081.63|32
1650423280000|2022-04-20 02:54:40|3089.93|3082.23|3089.98|3082.28|3090.51|3082.81|3089.45|3081.75|29
1650423290000|2022-04-20 02:54:50|3090.34|3082.64|3090.06|3082.36|3090.34|3082.64|3089.48|3081.78|24
1650423300000|2022-04-20 02:55:00|3089.77|3082.07|3089.69|3081.99|3090.06|3082.36|3089.4|3081.7|32
1650423310000|2022-04-20 02:55:10|3089.93|3082.23|3090.56|3082.86|3090.56|3082.86|3089.4|3081.7|27
1650423320000|2022-04-20 02:55:20|3089.98|3082.28|3092.44|3084.74|3092.5|3084.8|3089.98|3082.28|29
1650423330000|2022-04-20 02:55:30|3092.45|3084.75|3091.87|3084.17|3092.47|3084.77|3091.75|3084.05|32
1650423340000|2022-04-20 02:55:40|3091.88|3084.18|3093.03|3085.33|3093.16|3085.46|3091.81|3084.11|29
1650423350000|2022-04-20 02:55:50|3092.99|3085.29|3093.18|3085.48|3093.32|3085.62|3092.86|3085.16|28
1650423360000|2022-04-20 02:56:00|3092.95|3085.25|3093.31|3085.61|3093.71|3086.01|3092.95|3085.25|32
1650423370000|2022-04-20 02:56:10|3093.34|3085.64|3092.78|3085.08|3093.57|3085.87|3092.78|3085.08|31
1650423380000|2022-04-20 02:56:20|3092.63|3084.93|3091.31|3083.61|3092.74|3085.04|3091.29|3083.59|32
1650423390000|2022-04-20 02:56:30|3091.17|3083.47|3091.82|3084.12|3092.12|3084.42|3091.14|3083.44|33
1650423400000|2022-04-20 02:56:40|3091.83|3084.13|3090.7|3083|3091.89|3084.19|3090.7|3083|37
1650423410000|2022-04-20 02:56:50|3090.65|3082.95|3090.72|3083.02|3090.89|3083.19|3090.11|3082.41|28
1650423420000|2022-04-20 02:57:00|3090.91|3083.21|3090.93|3083.23|3091.03|3083.33|3090.69|3082.99|23
1650423430000|2022-04-20 02:57:10|3090.98|3083.28|3091.04|3083.34|3091.32|3083.62|3090.75|3083.05|27
1650423440000|2022-04-20 02:57:20|3091.06|3083.36|3091.45|3083.75|3091.76|3084.06|3091.03|3083.33|34
1650423450000|2022-04-20 02:57:30|3091.47|3083.77|3090.97|3083.27|3091.48|3083.78|3090.58|3082.88|29
1650423460000|2022-04-20 02:57:40|3090.9|3083.2|3090.64|3082.94|3090.95|3083.25|3090.64|3082.94|23
1650423470000|2022-04-20 02:57:50|3090.67|3082.97|3090.96|3083.26|3090.96|3083.26|3090.66|3082.96|13
1650423480000|2022-04-20 02:58:00|3090.89|3083.19|3090.84|3083.14|3090.98|3083.28|3090.77|3083.07|17
1650423490000|2022-04-20 02:58:10|3090.83|3083.13|3090.78|3083.08|3091.13|3083.43|3090.71|3083.01|23
1650423500000|2022-04-20 02:58:20|3090.98|3083.28|3090.98|3083.28|3091.1|3083.4|3090.87|3083.17|23
1650423510000|2022-04-20 02:58:30|3090.83|3083.13|3090.46|3082.76|3090.9|3083.2|3090.06|3082.36|27
1650423520000|2022-04-20 02:58:40|3090.53|3082.83|3090.8|3083.1|3090.91|3083.21|3090.46|3082.76|27
1650423530000|2022-04-20 02:58:50|3090.79|3083.09|3090.89|3083.19|3090.95|3083.25|3090.68|3082.98|20
1650423540000|2022-04-20 02:59:00|3090.91|3083.21|3091.38|3083.68|3091.67|3083.97|3090.79|3083.09|33
1650423550000|2022-04-20 02:59:10|3091.4|3083.7|3091.39|3083.69|3091.43|3083.73|3091.34|3083.64|28
1650423560000|2022-04-20 02:59:20|3091.36|3083.66|3091.36|3083.66|3091.41|3083.71|3091.34|3083.64|26
1650423570000|2022-04-20 02:59:30|3091.35|3083.65|3091.38|3083.68|3091.45|3083.75|3091.21|3083.51|25
1650423580000|2022-04-20 02:59:40|3091.4|3083.7|3091.41|3083.71|3091.44|3083.74|3091.32|3083.62|20
1650423590000|2022-04-20 02:59:50|3091.44|3083.74|3091.27|3083.57|3091.44|3083.74|3091.07|3083.37|23
1650423600000|2022-04-20 03:00:00|3091.08|3083.38|3092.21|3084.51|3093.02|3085.32|3091.08|3083.38|21
1650423610000|2022-04-20 03:00:10|3092.34|3084.64|3091.99|3084.29|3093.02|3085.32|3091.77|3084.07|17
1650423620000|2022-04-20 03:00:20|3092.47|3084.77|3093.26|3085.56|3093.26|3085.56|3091.78|3084.08|27
1650423630000|2022-04-20 03:00:30|3092.65|3084.95|3092.25|3084.55|3093.24|3085.54|3091.85|3084.15|24
1650423640000|2022-04-20 03:00:40|3092.26|3084.56|3092.3|3084.6|3092.4|3084.7|3091.85|3084.15|27
1650423650000|2022-04-20 03:00:50|3092.85|3085.15|3092.35|3084.65|3092.85|3085.15|3091.85|3084.15|15
1650423660000|2022-04-20 03:01:00|3092.22|3084.52|3090.35|3082.65|3092.43|3084.73|3090.35|3082.65|38
1650423670000|2022-04-20 03:01:10|3090.23|3082.53|3089.27|3081.57|3090.23|3082.53|3088.84|3081.14|36
1650423680000|2022-04-20 03:01:20|3089.26|3081.56|3089.7|3082|3090.16|3082.46|3089.26|3081.56|33
1650423690000|2022-04-20 03:01:30|3089.56|3081.86|3089.41|3081.71|3089.57|3081.87|3089.33|3081.63|31
1650423700000|2022-04-20 03:01:40|3089.37|3081.67|3088.29|3080.59|3089.76|3082.06|3088.23|3080.53|23
1650423710000|2022-04-20 03:01:50|3088.45|3080.75|3088.98|3081.28|3089.05|3081.35|3088.44|3080.74|15
1650423720000|2022-04-20 03:02:00|3088.57|3080.87|3088.38|3080.68|3088.99|3081.29|3088.32|3080.62|25
1650423730000|2022-04-20 03:02:10|3088.37|3080.67|3089.01|3081.31|3089.06|3081.36|3088.28|3080.58|31
1650423740000|2022-04-20 03:02:20|3089.06|3081.36|3088.56|3080.86|3089.06|3081.36|3088.36|3080.66|31
1650423750000|2022-04-20 03:02:30|3088.47|3080.77|3088.8|3081.1|3088.94|3081.24|3088.47|3080.77|19
1650423760000|2022-04-20 03:02:40|3088.82|3081.12|3088.99|3081.29|3088.99|3081.29|3088.8|3081.1|15
1650423770000|2022-04-20 03:02:50|3088.87|3081.17|3088.98|3081.28|3089.25|3081.55|3088.78|3081.08|14
1650423780000|2022-04-20 03:03:00|3088.99|3081.29|3088.81|3081.11|3089.36|3081.66|3088.79|3081.09|15
1650423790000|2022-04-20 03:03:10|3088.84|3081.14|3089.1|3081.4|3089.39|3081.69|3088.84|3081.14|8
1650423800000|2022-04-20 03:03:20|3089.17|3081.47|3089.26|3081.56|3089.33|3081.63|3089.17|3081.47|10
1650423810000|2022-04-20 03:03:30|3089.91|3082.21|3089.28|3081.58|3090.4|3082.7|3089.26|3081.56|21
1650423820000|2022-04-20 03:03:40|3089.33|3081.63|3088.99|3081.29|3089.35|3081.65|3088.99|3081.29|21
1650423830000|2022-04-20 03:03:50|3089.08|3081.38|3089.08|3081.38|3089.33|3081.63|3089.07|3081.37|25
1650423840000|2022-04-20 03:04:00|3089.13|3081.43|3088.94|3081.24|3089.19|3081.49|3088.94|3081.24|9
1650423850000|2022-04-20 03:04:10|3088.99|3081.29|3089.29|3081.59|3089.31|3081.61|3088.99|3081.29|17
1650423860000|2022-04-20 03:04:20|3089.33|3081.63|3089.12|3081.42|3089.69|3081.99|3089.02|3081.32|22
1650423870000|2022-04-20 03:04:30|3089.22|3081.52|3089.24|3081.54|3089.24|3081.54|3089.22|3081.52|2
1650423880000|2022-04-20 03:04:40|3089.2|3081.5|3089.24|3081.54|3089.24|3081.54|3089.1|3081.4|8
1650423890000|2022-04-20 03:04:50|3089.12|3081.42|3089.12|3081.42|3089.21|3081.51|3089.1|3081.4|18
1650423900000|2022-04-20 03:05:00|3089.1|3081.4|3090.03|3082.33|3090.29|3082.59|3089.1|3081.4|22
1650423910000|2022-04-20 03:05:10|3090.14|3082.44|3089.91|3082.21|3090.6|3082.9|3089.58|3081.88|21
1650423920000|2022-04-20 03:05:20|3090.19|3082.49|3090.35|3082.65|3090.43|3082.73|3089.72|3082.02|16
1650423930000|2022-04-20 03:05:30|3090.51|3082.81|3090.48|3082.78|3090.51|3082.81|3090.14|3082.44|14
1650423940000|2022-04-20 03:05:40|3090.53|3082.83|3090.53|3082.83|3090.6|3082.9|3090.15|3082.45|26
1650423950000|2022-04-20 03:05:50|3090.34|3082.64|3090.63|3082.93|3090.63|3082.93|3090.34|3082.64|11
1650423960000|2022-04-20 03:06:00|3090.6|3082.9|3090.18|3082.48|3090.65|3082.95|3090.09|3082.39|28
1650423970000|2022-04-20 03:06:10|3090.19|3082.49|3090.02|3082.32|3090.27|3082.57|3089.9|3082.2|20
1650423980000|2022-04-20 03:06:20|3089.88|3082.18|3090.62|3082.92|3090.62|3082.92|3089.88|3082.18|19
1650423990000|2022-04-20 03:06:30|3090.77|3083.07|3090.33|3082.63|3090.81|3083.11|3089.36|3081.66|18
1650424000000|2022-04-20 03:06:40|3090.32|3082.62|3090.21|3082.51|3090.48|3082.78|3090.21|3082.51|25
1650424010000|2022-04-20 03:06:50|3090.33|3082.63|3090.51|3082.81|3090.51|3082.81|3089.89|3082.19|18
1650424020000|2022-04-20 03:07:00|3090.48|3082.78|3090.34|3082.64|3091.32|3083.62|3090.15|3082.45|18
1650424030000|2022-04-20 03:07:10|3090.16|3082.46|3090.41|3082.71|3090.46|3082.76|3090.16|3082.46|15
1650424040000|2022-04-20 03:07:20|3090.44|3082.74|3090.21|3082.51|3090.45|3082.75|3090.21|3082.51|15
1650424050000|2022-04-20 03:07:30|3090.23|3082.53|3090.35|3082.65|3090.4|3082.7|3090.17|3082.47|14
1650424060000|2022-04-20 03:07:40|3090.36|3082.66|3090.31|3082.61|3091.29|3083.59|3090.02|3082.32|24
1650424070000|2022-04-20 03:07:50|3090.67|3082.97|3090.49|3082.79|3091.29|3083.59|3090.31|3082.61|15
1650424080000|2022-04-20 03:08:00|3090.47|3082.77|3091.97|3084.27|3092.68|3084.98|3089.88|3082.18|33
1650424090000|2022-04-20 03:08:10|3091.8|3084.1|3091.91|3084.21|3091.99|3084.29|3091.78|3084.08|19
1650424100000|2022-04-20 03:08:20|3091.9|3084.2|3092.11|3084.41|3092.11|3084.41|3091.68|3083.98|16
1650424110000|2022-04-20 03:08:30|3091.97|3084.27|3091.54|3083.84|3092.05|3084.35|3091.27|3083.57|28
1650424120000|2022-04-20 03:08:40|3091.3|3083.6|3091.7|3084|3091.83|3084.13|3091.3|3083.6|18
1650424130000|2022-04-20 03:08:50|3091.71|3084.01|3091.94|3084.24|3092.01|3084.31|3091.71|3084.01|18
1650424140000|2022-04-20 03:09:00|3091.83|3084.13|3092.16|3084.46|3092.28|3084.58|3091.83|3084.13|15
1650424150000|2022-04-20 03:09:10|3092.03|3084.33|3091.93|3084.23|3092.22|3084.52|3091.91|3084.21|7
1650424160000|2022-04-20 03:09:20|3091.94|3084.24|3091.31|3083.61|3092.22|3084.52|3091.31|3083.61|21
1650424170000|2022-04-20 03:09:30|3091.74|3084.04|3091.49|3083.79|3091.84|3084.14|3090.88|3083.18|31
1650424180000|2022-04-20 03:09:40|3091.34|3083.64|3091.34|3083.64|3091.71|3084.01|3091.34|3083.64|20
1650424190000|2022-04-20 03:09:50|3091.37|3083.67|3092.36|3084.66|3093.27|3085.57|3091.37|3083.67|26
1650424200000|2022-04-20 03:10:00|3092.32|3084.62|3092.54|3084.84|3092.68|3084.98|3092.23|3084.53|21
1650424210000|2022-04-20 03:10:10|3092.55|3084.85|3092.2|3084.5|3093.4|3085.7|3091.86|3084.16|26
1650424220000|2022-04-20 03:10:20|3092.41|3084.71|3092.55|3084.85|3092.55|3084.85|3092.02|3084.32|20
1650424230000|2022-04-20 03:10:30|3092.56|3084.86|3092.91|3085.21|3093.14|3085.44|3092.33|3084.63|27
1650424240000|2022-04-20 03:10:40|3092.92|3085.22|3092.81|3085.11|3093.02|3085.32|3092.81|3085.11|16
1650424250000|2022-04-20 03:10:50|3092.8|3085.1|3092.62|3084.92|3092.84|3085.14|3092.45|3084.75|14
1650424260000|2022-04-20 03:11:00|3092.37|3084.67|3092.49|3084.79|3092.71|3085.01|3092.13|3084.43|23
1650424270000|2022-04-20 03:11:10|3092.33|3084.63|3092.36|3084.66|3093.04|3085.34|3092.26|3084.56|11
1650424280000|2022-04-20 03:11:20|3093.04|3085.34|3092.67|3084.97|3093.04|3085.34|3092.11|3084.41|15
1650424290000|2022-04-20 03:11:30|3092.7|3085|3092.55|3084.85|3093.11|3085.41|3092.53|3084.83|14
1650424300000|2022-04-20 03:11:40|3092.5|3084.8|3092.73|3085.03|3092.73|3085.03|3092.42|3084.72|13
1650424310000|2022-04-20 03:11:50|3092.77|3085.07|3092.43|3084.73|3092.83|3085.13|3092.3|3084.6|13
1650424320000|2022-04-20 03:12:00|3092.69|3084.99|3092.9|3085.2|3092.9|3085.2|3092.27|3084.57|21
1650424330000|2022-04-20 03:12:10|3092.93|3085.23|3092|3084.3|3092.93|3085.23|3091.97|3084.27|18
1650424340000|2022-04-20 03:12:20|3092.01|3084.31|3092.76|3085.06|3092.79|3085.09|3091.97|3084.27|19
1650424350000|2022-04-20 03:12:30|3092.79|3085.09|3093.12|3085.42|3093.12|3085.42|3092.78|3085.08|8
1650424360000|2022-04-20 03:12:40|3093.11|3085.41|3092.59|3084.89|3093.12|3085.42|3092.59|3084.89|9
1650424370000|2022-04-20 03:12:50|3092.64|3084.94|3092.59|3084.89|3092.7|3085|3092.23|3084.53|14
1650424380000|2022-04-20 03:13:00|3092.67|3084.97|3092.88|3085.18|3093.09|3085.39|3092.59|3084.89|19
1650424390000|2022-04-20 03:13:10|3092.89|3085.19|3092.07|3084.37|3092.93|3085.23|3092|3084.3|29
1650424400000|2022-04-20 03:13:20|3091.93|3084.23|3091.69|3083.99|3092.12|3084.42|3091.67|3083.97|25
1650424410000|2022-04-20 03:13:30|3091.72|3084.02|3091.43|3083.73|3091.84|3084.14|3091.43|3083.73|25
1650424420000|2022-04-20 03:13:40|3091.39|3083.69|3090.58|3082.88|3091.39|3083.69|3090.35|3082.65|33
1650424430000|2022-04-20 03:13:50|3090.57|3082.87|3090.61|3082.91|3090.65|3082.95|3090.51|3082.81|19
1650424440000|2022-04-20 03:14:00|3090.6|3082.9|3090.51|3082.81|3090.64|3082.94|3090.47|3082.77|27
1650424450000|2022-04-20 03:14:10|3090.54|3082.84|3090.56|3082.86|3090.62|3082.92|3090.46|3082.76|31
1650424460000|2022-04-20 03:14:20|3090.54|3082.84|3090.48|3082.78|3090.6|3082.9|3090.45|3082.75|19
1650424470000|2022-04-20 03:14:30|3090.57|3082.87|3091.36|3083.66|3091.41|3083.71|3090.48|3082.78|25
1650424480000|2022-04-20 03:14:40|3091.2|3083.5|3091.39|3083.69|3091.4|3083.7|3091.15|3083.45|29
1650424490000|2022-04-20 03:14:50|3091.36|3083.66|3090.52|3082.82|3091.36|3083.66|3090.27|3082.57|25
1650424500000|2022-04-20 03:15:00|3090.53|3082.83|3090.64|3082.94|3090.7|3083|3090.46|3082.76|20
1650424510000|2022-04-20 03:15:10|3090.65|3082.95|3090.55|3082.85|3090.68|3082.98|3090.52|3082.82|28
1650424520000|2022-04-20 03:15:20|3090.51|3082.81|3091.68|3083.98|3091.85|3084.15|3090.51|3082.81|25
1650424530000|2022-04-20 03:15:30|3091.7|3084|3092|3084.3|3092.02|3084.32|3091.7|3084|27
1650424540000|2022-04-20 03:15:40|3092.01|3084.31|3092.48|3084.78|3092.6|3084.9|3091.72|3084.02|31
1650424550000|2022-04-20 03:15:50|3092.37|3084.67|3092.82|3085.12|3092.9|3085.2|3092.37|3084.67|19
1650424560000|2022-04-20 03:16:00|3092.83|3085.13|3092.82|3085.12|3092.86|3085.16|3092.78|3085.08|17
1650424570000|2022-04-20 03:16:10|3092.79|3085.09|3092.81|3085.11|3092.86|3085.16|3092.75|3085.05|24
1650424580000|2022-04-20 03:16:20|3092.63|3084.93|3092.09|3084.39|3092.63|3084.93|3092.01|3084.31|33
1650424590000|2022-04-20 03:16:30|3092.1|3084.4|3090.08|3082.38|3092.1|3084.4|3089.48|3081.78|32
1650424600000|2022-04-20 03:16:40|3090.1|3082.4|3090.13|3082.43|3090.39|3082.69|3089.99|3082.29|33
1650424610000|2022-04-20 03:16:50|3090.16|3082.46|3089.92|3082.22|3090.45|3082.75|3089.92|3082.22|29
1650424620000|2022-04-20 03:17:00|3089.97|3082.27|3089.79|3082.09|3089.97|3082.27|3089.78|3082.08|23
1650424630000|2022-04-20 03:17:10|3089.78|3082.08|3090.29|3082.59|3090.61|3082.91|3089.78|3082.08|26
1650424640000|2022-04-20 03:17:20|3090.33|3082.63|3090.5|3082.8|3090.79|3083.09|3090.24|3082.54|34
1650424650000|2022-04-20 03:17:30|3090.45|3082.75|3090.2|3082.5|3090.57|3082.87|3090.2|3082.5|27
1650424660000|2022-04-20 03:17:40|3090.19|3082.49|3090.1|3082.4|3090.19|3082.49|3090.04|3082.34|17
1650424670000|2022-04-20 03:17:50|3090.08|3082.38|3090|3082.3|3090.08|3082.38|3089.77|3082.07|14
1650424680000|2022-04-20 03:18:00|3089.99|3082.29|3090.19|3082.49|3090.19|3082.49|3089.95|3082.25|17
1650424690000|2022-04-20 03:18:10|3090.2|3082.5|3090.42|3082.72|3090.46|3082.76|3090.2|3082.5|12
1650424700000|2022-04-20 03:18:20|3090.35|3082.65|3090.19|3082.49|3090.35|3082.65|3090.15|3082.45|18
1650424710000|2022-04-20 03:18:30|3090.18|3082.48|3090.15|3082.45|3090.19|3082.49|3090.09|3082.39|21
1650424720000|2022-04-20 03:18:40|3090.16|3082.46|3090.16|3082.46|3090.18|3082.48|3090.14|3082.44|7
1650424730000|2022-04-20 03:18:50|3090.17|3082.47|3089.48|3081.78|3090.18|3082.48|3089.46|3081.76|19
1650424740000|2022-04-20 03:19:00|3089.47|3081.77|3088.8|3081.1|3089.54|3081.84|3088.73|3081.03|27
1650424750000|2022-04-20 03:19:10|3088.78|3081.08|3089.27|3081.57|3089.28|3081.58|3088.75|3081.05|25
1650424760000|2022-04-20 03:19:20|3089.17|3081.47|3089.69|3081.99|3089.69|3081.99|3089.17|3081.47|10
1650424770000|2022-04-20 03:19:30|3089.75|3082.05|3089.78|3082.08|3089.81|3082.11|3089.7|3082|14
1650424780000|2022-04-20 03:19:40|3089.79|3082.09|3089.89|3082.19|3089.89|3082.19|3089.71|3082.01|13
1650424790000|2022-04-20 03:19:50|3089.95|3082.25|3090.08|3082.38|3090.1|3082.4|3089.9|3082.2|18
1650424800000|2022-04-20 03:20:00|3089.97|3082.27|3089.27|3081.57|3090.05|3082.35|3089.27|3081.57|19
1650424810000|2022-04-20 03:20:10|3089.51|3081.81|3089.58|3081.88|3089.6|3081.9|3089.08|3081.38|24
1650424820000|2022-04-20 03:20:20|3089.59|3081.89|3089.59|3081.89|3089.72|3082.02|3089.41|3081.71|15
1650424830000|2022-04-20 03:20:30|3089.4|3081.7|3089.55|3081.85|3089.64|3081.94|3089.37|3081.67|17
1650424840000|2022-04-20 03:20:40|3089.54|3081.84|3090.01|3082.31|3090.01|3082.31|3089.47|3081.77|18
1650424850000|2022-04-20 03:20:50|3089.86|3082.16|3089.35|3081.65|3090.08|3082.38|3089.35|3081.65|32
1650424860000|2022-04-20 03:21:00|3089.34|3081.64|3088.93|3081.23|3089.34|3081.64|3088.88|3081.18|30
1650424870000|2022-04-20 03:21:10|3088.95|3081.25|3089.1|3081.4|3089.1|3081.4|3088.94|3081.24|10
1650424880000|2022-04-20 03:21:20|3088.96|3081.26|3089.03|3081.33|3089.03|3081.33|3088.85|3081.15|17
1650424890000|2022-04-20 03:21:30|3088.91|3081.21|3089.39|3081.69|3089.42|3081.72|3088.87|3081.17|22
1650424900000|2022-04-20 03:21:40|3089.4|3081.7|3089.37|3081.67|3089.4|3081.7|3089.13|3081.43|16
1650424910000|2022-04-20 03:21:50|3089.38|3081.68|3088.92|3081.22|3089.38|3081.68|3088.81|3081.11|19
1650424920000|2022-04-20 03:22:00|3088.96|3081.26|3089.36|3081.66|3089.36|3081.66|3088.96|3081.26|26
1650424930000|2022-04-20 03:22:10|3089.37|3081.67|3089.47|3081.77|3089.68|3081.98|3089.23|3081.53|30
1650424940000|2022-04-20 03:22:20|3088.96|3081.26|3088.72|3081.02|3088.96|3081.26|3088.19|3080.49|26
1650424950000|2022-04-20 03:22:30|3088.71|3081.01|3088.75|3081.05|3088.84|3081.14|3088.71|3081.01|15
1650424960000|2022-04-20 03:22:40|3088.23|3080.53|3088.58|3080.88|3088.86|3081.16|3088.23|3080.53|28
1650424970000|2022-04-20 03:22:50|3088.42|3080.72|3087.85|3080.15|3088.5|3080.8|3087.85|3080.15|17
1650424980000|2022-04-20 03:23:00|3087.82|3080.12|3087.58|3079.88|3088.34|3080.64|3087.58|3079.88|20
1650424990000|2022-04-20 03:23:10|3087.59|3079.89|3087.97|3080.27|3088.12|3080.42|3087.41|3079.71|20
1650425000000|2022-04-20 03:23:20|3088.12|3080.42|3088.71|3081.01|3089.02|3081.32|3087.87|3080.17|22
1650425010000|2022-04-20 03:23:30|3088.67|3080.97|3088.11|3080.41|3088.67|3080.97|3088.04|3080.34|32
1650425020000|2022-04-20 03:23:40|3088.02|3080.32|3088.35|3080.65|3088.56|3080.86|3087.85|3080.15|30
1650425030000|2022-04-20 03:23:50|3088.55|3080.85|3088.39|3080.69|3089.44|3081.74|3088.35|3080.65|13
1650425040000|2022-04-20 03:24:00|3089.05|3081.35|3088.06|3080.36|3090.04|3082.34|3088.06|3080.36|18
1650425050000|2022-04-20 03:24:10|3087.89|3080.19|3087.68|3079.98|3087.89|3080.19|3086.85|3079.15|33
1650425060000|2022-04-20 03:24:20|3087.69|3079.99|3087.99|3080.29|3088.22|3080.52|3087.67|3079.97|25
1650425070000|2022-04-20 03:24:30|3088.15|3080.45|3088.13|3080.43|3088.46|3080.76|3087.86|3080.16|34
1650425080000|2022-04-20 03:24:40|3088.12|3080.42|3088.04|3080.34|3088.36|3080.66|3087.96|3080.26|32
1650425090000|2022-04-20 03:24:50|3087.91|3080.21|3088.09|3080.39|3088.23|3080.53|3087.86|3080.16|29
1650425100000|2022-04-20 03:25:00|3088.07|3080.37|3087.73|3080.03|3088.11|3080.41|3087.67|3079.97|29
1650425110000|2022-04-20 03:25:10|3087.91|3080.21|3088.3|3080.6|3088.71|3081.01|3087.67|3079.97|19
1650425120000|2022-04-20 03:25:20|3087.85|3080.15|3088.46|3080.76|3088.5|3080.8|3087.85|3080.15|20
1650425130000|2022-04-20 03:25:30|3088.83|3081.13|3088.03|3080.33|3088.83|3081.13|3087.85|3080.15|30
1650425140000|2022-04-20 03:25:40|3088.08|3080.38|3088.17|3080.47|3088.4|3080.7|3087.85|3080.15|25
1650425150000|2022-04-20 03:25:50|3087.98|3080.28|3087.33|3079.63|3088.18|3080.48|3087.18|3079.48|30
1650425160000|2022-04-20 03:26:00|3087.34|3079.64|3087.39|3079.69|3087.59|3079.89|3087.22|3079.52|30
1650425170000|2022-04-20 03:26:10|3087.46|3079.76|3087.48|3079.78|3088.04|3080.34|3087.38|3079.68|27
1650425180000|2022-04-20 03:26:20|3087.5|3079.8|3087.7|3080|3087.9|3080.2|3087.19|3079.49|34
1650425190000|2022-04-20 03:26:30|3087.71|3080.01|3087.6|3079.9|3087.92|3080.22|3087.53|3079.83|18
1650425200000|2022-04-20 03:26:40|3087.63|3079.93|3087.54|3079.84|3087.74|3080.04|3087.54|3079.84|26
1650425210000|2022-04-20 03:26:50|3087.63|3079.93|3087.66|3079.96|3087.69|3079.99|3087.51|3079.81|21
1650425220000|2022-04-20 03:27:00|3087.69|3079.99|3087.69|3079.99|3087.69|3079.99|3087.57|3079.87|17
1650425230000|2022-04-20 03:27:10|3087.6|3079.9|3087.71|3080.01|3087.72|3080.02|3087.54|3079.84|16
1650425240000|2022-04-20 03:27:20|3087.53|3079.83|3087.57|3079.87|3087.75|3080.05|3087.53|3079.83|27
1650425250000|2022-04-20 03:27:30|3087.55|3079.85|3087.7|3080|3087.72|3080.02|3087.54|3079.84|25
1650425260000|2022-04-20 03:27:40|3087.72|3080.02|3087.77|3080.07|3087.77|3080.07|3087.61|3079.91|22
1650425270000|2022-04-20 03:27:50|3087.78|3080.08|3088.08|3080.38|3088.86|3081.16|3087.46|3079.76|19
1650425280000|2022-04-20 03:28:00|3088.07|3080.37|3088.45|3080.75|3088.47|3080.77|3087.93|3080.23|23
1650425290000|2022-04-20 03:28:10|3088.4|3080.7|3087.74|3080.04|3088.4|3080.7|3087.46|3079.76|20
1650425300000|2022-04-20 03:28:20|3087.54|3079.84|3087.59|3079.89|3087.75|3080.05|3087.49|3079.79|17
1650425310000|2022-04-20 03:28:30|3087.58|3079.88|3087.58|3079.88|3087.64|3079.94|3087.46|3079.76|15
1650425320000|2022-04-20 03:28:40|3087.56|3079.86|3087.38|3079.68|3087.58|3079.88|3087.34|3079.64|23
1650425330000|2022-04-20 03:28:50|3087.39|3079.69|3087.39|3079.69|3087.54|3079.84|3087.34|3079.64|16
1650425340000|2022-04-20 03:29:00|3087.34|3079.64|3087.18|3079.48|3087.55|3079.85|3087.18|3079.48|24
1650425350000|2022-04-20 03:29:10|3087.17|3079.47|3086.68|3078.98|3087.25|3079.55|3086.67|3078.97|31
1650425360000|2022-04-20 03:29:20|3086.67|3078.97|3086.69|3078.99|3087.08|3079.38|3086.65|3078.95|26
1650425370000|2022-04-20 03:29:30|3086.72|3079.02|3086.51|3078.81|3086.77|3079.07|3086.51|3078.81|28
1650425380000|2022-04-20 03:29:40|3086.48|3078.78|3086.38|3078.68|3086.48|3078.78|3086.22|3078.52|29
1650425390000|2022-04-20 03:29:50|3086.19|3078.49|3085.88|3078.18|3086.26|3078.56|3085.6|3077.9|25
1650425400000|2022-04-20 03:30:00|3085.87|3078.17|3086.27|3078.57|3086.59|3078.89|3085.78|3078.08|32
1650425410000|2022-04-20 03:30:10|3086.31|3078.61|3086.81|3079.11|3087.07|3079.37|3086.25|3078.55|36
1650425420000|2022-04-20 03:30:20|3086.86|3079.16|3086.99|3079.29|3087.06|3079.36|3086.86|3079.16|29
1650425430000|2022-04-20 03:30:30|3086.89|3079.19|3087.12|3079.42|3087.12|3079.42|3086.89|3079.19|17
1650425440000|2022-04-20 03:30:40|3087.06|3079.36|3087.14|3079.44|3087.14|3079.44|3087.06|3079.36|3
1650425450000|2022-04-20 03:30:50|3087.12|3079.42|3087.31|3079.61|3087.44|3079.74|3086.97|3079.27|16
1650425460000|2022-04-20 03:31:00|3087.32|3079.62|3087.29|3079.59|3087.35|3079.65|3087.08|3079.38|19
1650425470000|2022-04-20 03:31:10|3087.28|3079.58|3087.39|3079.69|3087.5|3079.8|3086.85|3079.15|20
1650425480000|2022-04-20 03:31:20|3087.42|3079.72|3087.65|3079.95|3087.65|3079.95|3087.36|3079.66|21
1650425490000|2022-04-20 03:31:30|3087.45|3079.75|3087.41|3079.71|3087.46|3079.76|3087.29|3079.59|10
1650425500000|2022-04-20 03:31:40|3087.43|3079.73|3087.44|3079.74|3087.68|3079.98|3087.38|3079.68|14
1650425510000|2022-04-20 03:31:50|3087.62|3079.92|3088.43|3080.73|3088.91|3081.21|3087.4|3079.7|29
1650425520000|2022-04-20 03:32:00|3087.95|3080.25|3087.7|3080|3088.44|3080.74|3086.81|3079.11|26
1650425530000|2022-04-20 03:32:10|3087.66|3079.96|3087.19|3079.49|3087.71|3080.01|3087.05|3079.35|25
1650425540000|2022-04-20 03:32:20|3087.18|3079.48|3087.27|3079.57|3087.57|3079.87|3087.12|3079.42|29
1650425550000|2022-04-20 03:32:30|3087.33|3079.63|3087.66|3079.96|3087.72|3080.02|3087.21|3079.51|30
1650425560000|2022-04-20 03:32:40|3087.72|3080.02|3087.74|3080.04|3088.44|3080.74|3086.85|3079.15|21
1650425570000|2022-04-20 03:32:50|3087.65|3079.95|3087.21|3079.51|3088.4|3080.7|3087.16|3079.46|24
1650425580000|2022-04-20 03:33:00|3087.34|3079.64|3088.11|3080.41|3088.11|3080.41|3087.16|3079.46|27
1650425590000|2022-04-20 03:33:10|3088.21|3080.51|3089.38|3081.68|3089.38|3081.68|3087.32|3079.62|25
1650425600000|2022-04-20 03:33:20|3088.3|3080.6|3088.88|3081.18|3089.68|3081.98|3088.3|3080.6|24
1650425610000|2022-04-20 03:33:30|3089.51|3081.81|3088.68|3080.98|3089.51|3081.81|3088.59|3080.89|14
1650425620000|2022-04-20 03:33:40|3088.6|3080.9|3090.11|3082.41|3090.11|3082.41|3088.5|3080.8|19
1650425630000|2022-04-20 03:33:50|3089.1|3081.4|3088.84|3081.14|3090.26|3082.56|3088.84|3081.14|22
1650425640000|2022-04-20 03:34:00|3088.93|3081.23|3089.08|3081.38|3089.74|3082.04|3088.91|3081.21|14
1650425650000|2022-04-20 03:34:10|3089.74|3082.04|3088.84|3081.14|3089.74|3082.04|3088.84|3081.14|21
1650425660000|2022-04-20 03:34:20|3088.93|3081.23|3089.41|3081.71|3089.41|3081.71|3088.84|3081.14|8
1650425670000|2022-04-20 03:34:30|3088.93|3081.23|3088.84|3081.14|3089.51|3081.81|3088.84|3081.14|17
1650425680000|2022-04-20 03:34:40|3088.99|3081.29|3089.22|3081.52|3089.7|3082|3088.99|3081.29|18
1650425690000|2022-04-20 03:34:50|3089.27|3081.57|3090.13|3082.43|3090.41|3082.71|3089.15|3081.45|21
1650425700000|2022-04-20 03:35:00|3090.01|3082.31|3090.04|3082.34|3090.56|3082.86|3089.68|3081.98|18
1650425710000|2022-04-20 03:35:10|3090.05|3082.35|3089.67|3081.97|3090.93|3083.23|3089.67|3081.97|31
1650425720000|2022-04-20 03:35:20|3089.78|3082.08|3089.52|3081.82|3089.78|3082.08|3089.52|3081.82|31
1650425730000|2022-04-20 03:35:30|3089.53|3081.83|3089.59|3081.89|3089.64|3081.94|3089.48|3081.78|22
1650425740000|2022-04-20 03:35:40|3089.55|3081.85|3088.92|3081.22|3089.55|3081.85|3088.9|3081.2|24
1650425750000|2022-04-20 03:35:50|3088.78|3081.08|3089|3081.3|3089.44|3081.74|3088.47|3080.77|32
1650425760000|2022-04-20 03:36:00|3088.98|3081.28|3089|3081.3|3089.02|3081.32|3088.64|3080.94|17
1650425770000|2022-04-20 03:36:10|3089.03|3081.33|3088.86|3081.16|3089.09|3081.39|3088.86|3081.16|16
1650425780000|2022-04-20 03:36:20|3088.8|3081.1|3088.9|3081.2|3088.9|3081.2|3088.78|3081.08|11
1650425790000|2022-04-20 03:36:30|3088.88|3081.18|3088.23|3080.53|3088.88|3081.18|3087.83|3080.13|28
1650425800000|2022-04-20 03:36:40|3088|3080.3|3087.94|3080.24|3088|3080.3|3087.34|3079.64|20
1650425810000|2022-04-20 03:36:50|3087.93|3080.23|3086.52|3078.82|3087.93|3080.23|3086.21|3078.51|33
1650425820000|2022-04-20 03:37:00|3086.53|3078.83|3086.58|3078.88|3086.67|3078.97|3086.5|3078.8|24
1650425830000|2022-04-20 03:37:10|3086.6|3078.9|3086.4|3078.7|3087.18|3079.48|3086.39|3078.69|36
1650425840000|2022-04-20 03:37:20|3085.79|3078.09|3084.5|3076.8|3086.22|3078.52|3084.21|3076.51|37
1650425850000|2022-04-20 03:37:30|3084.53|3076.83|3084.11|3076.41|3084.54|3076.84|3083.63|3075.93|30
1650425860000|2022-04-20 03:37:40|3084.06|3076.36|3083.44|3075.74|3084.13|3076.43|3083.35|3075.65|20
1650425870000|2022-04-20 03:37:50|3083.45|3075.75|3082.83|3075.13|3083.66|3075.96|3082.83|3075.13|31
1650425880000|2022-04-20 03:38:00|3082.82|3075.12|3083.13|3075.43|3083.53|3075.83|3082.72|3075.02|33
1650425890000|2022-04-20 03:38:10|3083.12|3075.42|3083.17|3075.47|3083.48|3075.78|3083.09|3075.39|32
1650425900000|2022-04-20 03:38:20|3083.15|3075.45|3082.65|3074.95|3083.35|3075.65|3082.5|3074.8|37
1650425910000|2022-04-20 03:38:30|3082.74|3075.04|3081.39|3073.69|3082.89|3075.19|3081.39|3073.69|36
1650425920000|2022-04-20 03:38:40|3081.4|3073.7|3081.69|3073.99|3081.83|3074.13|3081.1|3073.4|28
1650425930000|2022-04-20 03:38:50|3081.84|3074.14|3083.59|3075.89|3084.42|3076.72|3081.66|3073.96|33
1650425940000|2022-04-20 03:39:00|3083.69|3075.99|3084.93|3077.23|3085.21|3077.51|3083.69|3075.99|39
1650425950000|2022-04-20 03:39:10|3084.9|3077.2|3085.08|3077.38|3085.22|3077.52|3084.86|3077.16|35
1650425960000|2022-04-20 03:39:20|3085.1|3077.4|3084.21|3076.51|3085.12|3077.42|3084.15|3076.45|34
1650425970000|2022-04-20 03:39:30|3084.2|3076.5|3084.39|3076.69|3084.58|3076.88|3083.52|3075.82|38
1650425980000|2022-04-20 03:39:40|3084.43|3076.73|3084.08|3076.38|3084.44|3076.74|3084|3076.3|28
1650425990000|2022-04-20 03:39:50|3084.09|3076.39|3084.34|3076.64|3084.64|3076.94|3084.04|3076.34|31
1650426000000|2022-04-20 03:40:00|3084.31|3076.61|3084.92|3077.22|3084.92|3077.22|3083.95|3076.25|32
1650426010000|2022-04-20 03:40:10|3084.85|3077.15|3085.44|3077.74|3085.72|3078.02|3084.85|3077.15|27
1650426020000|2022-04-20 03:40:20|3085.41|3077.71|3084.57|3076.87|3085.41|3077.71|3084.57|3076.87|28
1650426030000|2022-04-20 03:40:30|3084.55|3076.85|3083.98|3076.28|3084.55|3076.85|3083.9|3076.2|39
1650426040000|2022-04-20 03:40:40|3084.06|3076.36|3084.04|3076.34|3084.14|3076.44|3083.93|3076.23|36
1650426050000|2022-04-20 03:40:50|3084.05|3076.35|3084.16|3076.46|3084.16|3076.46|3083.87|3076.17|22
1650426060000|2022-04-20 03:41:00|3084.23|3076.53|3084.98|3077.28|3084.98|3077.28|3084.16|3076.46|27
1650426070000|2022-04-20 03:41:10|3084.96|3077.26|3085.11|3077.41|3085.11|3077.41|3084.74|3077.04|25
1650426080000|2022-04-20 03:41:20|3085.19|3077.49|3084.74|3077.04|3085.19|3077.49|3084.72|3077.02|27
1650426090000|2022-04-20 03:41:30|3084.91|3077.21|3084.77|3077.07|3084.96|3077.26|3084.75|3077.05|20
1650426100000|2022-04-20 03:41:40|3084.76|3077.06|3084.99|3077.29|3085.02|3077.32|3084.74|3077.04|31
1650426110000|2022-04-20 03:41:50|3084.86|3077.16|3084.87|3077.17|3084.89|3077.19|3084.65|3076.95|25
1650426120000|2022-04-20 03:42:00|3084.86|3077.16|3084.84|3077.14|3085.22|3077.52|3084.56|3076.86|27
1650426130000|2022-04-20 03:42:10|3084.88|3077.18|3084.97|3077.27|3085.09|3077.39|3084.87|3077.17|31
1650426140000|2022-04-20 03:42:20|3084.96|3077.26|3084.81|3077.11|3084.99|3077.29|3084.77|3077.07|24
1650426150000|2022-04-20 03:42:30|3084.84|3077.14|3085.85|3078.15|3085.85|3078.15|3084.84|3077.14|30
1650426160000|2022-04-20 03:42:40|3085.84|3078.14|3085.67|3077.97|3085.85|3078.15|3085.42|3077.72|27
1650426170000|2022-04-20 03:42:50|3085.69|3077.99|3085.1|3077.4|3085.86|3078.16|3085.1|3077.4|35
1650426180000|2022-04-20 03:43:00|3085.11|3077.41|3084.95|3077.25|3085.12|3077.42|3084.78|3077.08|30
1650426190000|2022-04-20 03:43:10|3085.06|3077.36|3085.21|3077.51|3085.22|3077.52|3084.99|3077.29|32
1650426200000|2022-04-20 03:43:20|3085.07|3077.37|3085.07|3077.37|3085.16|3077.46|3085.04|3077.34|23
1650426210000|2022-04-20 03:43:30|3085.06|3077.36|3085.34|3077.64|3085.34|3077.64|3084.87|3077.17|19
1650426220000|2022-04-20 03:43:40|3085.32|3077.62|3085.19|3077.49|3086.06|3078.36|3084.87|3077.17|23
1650426230000|2022-04-20 03:43:50|3085.14|3077.44|3085.42|3077.72|3085.71|3078.01|3085.14|3077.44|19
1650426240000|2022-04-20 03:44:00|3085.7|3078|3085.64|3077.94|3085.9|3078.2|3085.42|3077.72|13
1650426250000|2022-04-20 03:44:10|3085.75|3078.05|3086.88|3079.18|3086.88|3079.18|3085.64|3077.94|14
1650426260000|2022-04-20 03:44:20|3086.7|3079|3087.36|3079.66|3087.72|3080.02|3086.63|3078.93|23
1650426270000|2022-04-20 03:44:30|3087.5|3079.8|3087.23|3079.53|3087.79|3080.09|3087.02|3079.32|30
1650426280000|2022-04-20 03:44:40|3087.25|3079.55|3087.41|3079.71|3087.84|3080.14|3087.09|3079.39|20
1650426290000|2022-04-20 03:44:50|3087.49|3079.79|3086.9|3079.2|3087.59|3079.89|3086.68|3078.98|28
1650426300000|2022-04-20 03:45:00|3086.93|3079.23|3086.65|3078.95|3087.25|3079.55|3086.65|3078.95|13
1650426310000|2022-04-20 03:45:10|3086.82|3079.12|3087.15|3079.45|3087.32|3079.62|3086.65|3078.95|14
1650426320000|2022-04-20 03:45:20|3087.7|3080|3087.67|3079.97|3087.7|3080|3087.61|3079.91|7
1650426330000|2022-04-20 03:45:30|3087.7|3080|3087.77|3080.07|3087.77|3080.07|3087.37|3079.67|21
1650426340000|2022-04-20 03:45:40|3087.81|3080.11|3087.98|3080.28|3088.17|3080.47|3087.57|3079.87|24
1650426350000|2022-04-20 03:45:50|3088.09|3080.39|3088.25|3080.55|3088.74|3081.04|3087.79|3080.09|30
1650426360000|2022-04-20 03:46:00|3088.67|3080.97|3088.52|3080.82|3088.67|3080.97|3088.33|3080.63|28
1650426370000|2022-04-20 03:46:10|3088.68|3080.98|3089.17|3081.47|3089.2|3081.5|3088.43|3080.73|23
1650426380000|2022-04-20 03:46:20|3089.04|3081.34|3089.07|3081.37|3089.42|3081.72|3088.98|3081.28|19
1650426390000|2022-04-20 03:46:30|3089.25|3081.55|3089.72|3082.02|3089.72|3082.02|3089.17|3081.47|29
1650426400000|2022-04-20 03:46:40|3089.75|3082.05|3090.39|3082.69|3090.54|3082.84|3089.2|3081.5|24
1650426410000|2022-04-20 03:46:50|3090.37|3082.67|3090.53|3082.83|3090.7|3083|3089.88|3082.18|33
1650426420000|2022-04-20 03:47:00|3090.5|3082.8|3092.09|3084.39|3092.1|3084.4|3090.34|3082.64|30
1650426430000|2022-04-20 03:47:10|3092.18|3084.48|3092.28|3084.58|3092.58|3084.88|3091.71|3084.01|32
1650426440000|2022-04-20 03:47:20|3092.29|3084.59|3092.12|3084.42|3092.68|3084.98|3092.12|3084.42|20
1650426450000|2022-04-20 03:47:30|3092.13|3084.43|3092.97|3085.27|3093.39|3085.69|3091.98|3084.28|29
1650426460000|2022-04-20 03:47:40|3092.96|3085.26|3093.12|3085.42|3093.47|3085.77|3092.88|3085.18|23
1650426470000|2022-04-20 03:47:50|3093.14|3085.44|3092.66|3084.96|3093.4|3085.7|3092.47|3084.77|32
1650426480000|2022-04-20 03:48:00|3092.77|3085.07|3093.05|3085.35|3093.05|3085.35|3092.29|3084.59|18
1650426500000|2022-04-20 03:48:20|3092.93|3085.23|3091.63|3083.93|3092.96|3085.26|3091.63|3083.93|15
1650426510000|2022-04-20 03:48:30|3091.58|3083.88|3091.4|3083.7|3091.91|3084.21|3091.24|3083.54|31
1650426520000|2022-04-20 03:48:40|3091.37|3083.67|3091.47|3083.77|3091.78|3084.08|3091.33|3083.63|31
1650426530000|2022-04-20 03:48:50|3091.5|3083.8|3091.67|3083.97|3091.68|3083.98|3091.38|3083.68|28
1650426540000|2022-04-20 03:49:00|3091.65|3083.95|3091.83|3084.13|3092.19|3084.49|3091.65|3083.95|31
1650426550000|2022-04-20 03:49:10|3091.86|3084.16|3092.92|3085.22|3092.93|3085.23|3091.62|3083.92|26
1650426560000|2022-04-20 03:49:20|3092.93|3085.23|3092.67|3084.97|3093.01|3085.31|3092.62|3084.92|26
1650426570000|2022-04-20 03:49:30|3092.78|3085.08|3092.91|3085.21|3092.94|3085.24|3092.71|3085.01|19
1650426580000|2022-04-20 03:49:40|3092.93|3085.23|3092.4|3084.7|3092.93|3085.23|3092.09|3084.39|32
1650426590000|2022-04-20 03:49:50|3092.42|3084.72|3091.58|3083.88|3092.47|3084.77|3091.58|3083.88|29
1650426600000|2022-04-20 03:50:00|3091.53|3083.83|3091.78|3084.08|3092.05|3084.35|3091.52|3083.82|32
1650426610000|2022-04-20 03:50:10|3091.84|3084.14|3091.89|3084.19|3092.06|3084.36|3091.78|3084.08|30
1650426620000|2022-04-20 03:50:20|3091.82|3084.12|3091.76|3084.06|3092.13|3084.43|3091.72|3084.02|28
1650426630000|2022-04-20 03:50:30|3091.64|3083.94|3092.04|3084.34|3092.1|3084.4|3091.64|3083.94|31
1650426640000|2022-04-20 03:50:40|3092.05|3084.35|3091.97|3084.27|3092.05|3084.35|3091.88|3084.18|16
1650426650000|2022-04-20 03:50:50|3091.84|3084.14|3091.76|3084.06|3092|3084.3|3091.65|3083.95|21
1650426660000|2022-04-20 03:51:00|3091.75|3084.05|3093.41|3085.71|3093.69|3085.99|3091.75|3084.05|28
1650426670000|2022-04-20 03:51:10|3093.5|3085.8|3093.43|3085.73|3093.53|3085.83|3093.34|3085.64|33
1650426680000|2022-04-20 03:51:20|3093.46|3085.76|3092.95|3085.25|3093.56|3085.86|3092.87|3085.17|36
1650426690000|2022-04-20 03:51:30|3092.82|3085.12|3093.04|3085.34|3093.15|3085.45|3092.47|3084.77|32
1650426700000|2022-04-20 03:51:40|3093.09|3085.39|3093.74|3086.04|3093.74|3086.04|3092.86|3085.16|29
1650426710000|2022-04-20 03:51:50|3093.46|3085.76|3093.15|3085.45|3094.25|3086.55|3092.89|3085.19|29
1650426720000|2022-04-20 03:52:00|3093.51|3085.81|3093|3085.3|3094.05|3086.35|3092.87|3085.17|26
1650426730000|2022-04-20 03:52:10|3093.02|3085.32|3093.39|3085.69|3093.42|3085.72|3092.88|3085.18|23
1650426740000|2022-04-20 03:52:20|3093.4|3085.7|3093.29|3085.59|3093.55|3085.85|3093.19|3085.49|21
1650426750000|2022-04-20 03:52:30|3093.4|3085.7|3093.56|3085.86|3093.56|3085.86|3093.4|3085.7|10
1650426760000|2022-04-20 03:52:40|3093.57|3085.87|3093.4|3085.7|3093.62|3085.92|3093.09|3085.39|24
1650426770000|2022-04-20 03:52:50|3093.39|3085.69|3093.44|3085.74|3093.49|3085.79|3093.24|3085.54|30
1650426780000|2022-04-20 03:53:00|3093.57|3085.87|3093.38|3085.68|3093.85|3086.15|3093.32|3085.62|30
1650426790000|2022-04-20 03:53:10|3093.39|3085.69|3093.33|3085.63|3094.02|3086.32|3093.27|3085.57|32
1650426800000|2022-04-20 03:53:20|3093.34|3085.64|3093.34|3085.64|3093.56|3085.86|3093.29|3085.59|30
1650426810000|2022-04-20 03:53:30|3093.41|3085.71|3094.8|3087.1|3095.24|3087.54|3093.36|3085.66|22
1650426820000|2022-04-20 03:53:40|3094.79|3087.09|3094.98|3087.28|3094.98|3087.28|3094.77|3087.07|27
1650426830000|2022-04-20 03:53:50|3095.13|3087.43|3095.3|3087.6|3095.44|3087.74|3095.13|3087.43|24
1650426840000|2022-04-20 03:54:00|3095.33|3087.63|3095.4|3087.7|3095.46|3087.76|3095.28|3087.58|27
1650426850000|2022-04-20 03:54:10|3095.38|3087.68|3095.32|3087.62|3095.42|3087.72|3095.29|3087.59|22
1650426860000|2022-04-20 03:54:20|3095.29|3087.59|3095.02|3087.32|3095.32|3087.62|3094.77|3087.07|24
1650426870000|2022-04-20 03:54:30|3095.1|3087.4|3095.39|3087.69|3095.45|3087.75|3095|3087.3|27
1650426880000|2022-04-20 03:54:40|3095.43|3087.73|3095.37|3087.67|3095.57|3087.87|3095.32|3087.62|34
1650426890000|2022-04-20 03:54:50|3095.39|3087.69|3095.01|3087.31|3095.55|3087.85|3094.69|3086.99|32
1650426900000|2022-04-20 03:55:00|3094.86|3087.16|3095|3087.3|3095.13|3087.43|3094.82|3087.12|29
1650426910000|2022-04-20 03:55:10|3094.23|3086.53|3094.07|3086.37|3094.23|3086.53|3093.98|3086.28|27
1650426920000|2022-04-20 03:55:20|3094.13|3086.43|3095.06|3087.36|3095.33|3087.63|3094.13|3086.43|30
1650426930000|2022-04-20 03:55:30|3095.04|3087.34|3095.07|3087.37|3095.2|3087.5|3094.98|3087.28|26
1650426940000|2022-04-20 03:55:40|3095.16|3087.46|3094.95|3087.25|3095.16|3087.46|3094.93|3087.23|24
1650426950000|2022-04-20 03:55:50|3094.94|3087.24|3095.11|3087.41|3095.11|3087.41|3094.77|3087.07|21
1650426960000|2022-04-20 03:56:00|3095.12|3087.42|3095.18|3087.48|3095.18|3087.48|3094.96|3087.26|21
1650426970000|2022-04-20 03:56:10|3095.13|3087.43|3094.97|3087.27|3095.13|3087.43|3094.89|3087.19|19
1650426980000|2022-04-20 03:56:20|3094.96|3087.26|3095.48|3087.78|3095.49|3087.79|3094.96|3087.26|25
1650426990000|2022-04-20 03:56:30|3095.6|3087.9|3095.62|3087.92|3095.64|3087.94|3095.47|3087.77|20
1650427000000|2022-04-20 03:56:40|3095.6|3087.9|3095.63|3087.93|3095.77|3088.07|3095.35|3087.65|28
1650427010000|2022-04-20 03:56:50|3095.64|3087.94|3095.5|3087.8|3095.96|3088.26|3095.49|3087.79|20
1650427020000|2022-04-20 03:57:00|3095.53|3087.83|3095.85|3088.15|3095.99|3088.29|3095.5|3087.8|29
1650427030000|2022-04-20 03:57:10|3095.65|3087.95|3095.85|3088.15|3096.08|3088.38|3095.65|3087.95|29
1650427040000|2022-04-20 03:57:20|3095.89|3088.19|3095.9|3088.2|3095.91|3088.21|3095.62|3087.92|22
1650427050000|2022-04-20 03:57:30|3095.85|3088.15|3096|3088.3|3096.11|3088.41|3095.84|3088.14|18
1650427060000|2022-04-20 03:57:40|3096.04|3088.34|3096.12|3088.42|3096.15|3088.45|3095.89|3088.19|24
1650427070000|2022-04-20 03:57:50|3096|3088.3|3095.78|3088.08|3096|3088.3|3095.47|3087.77|23
1650427080000|2022-04-20 03:58:00|3095.79|3088.09|3096.33|3088.63|3096.33|3088.63|3095.71|3088.01|21
1650427090000|2022-04-20 03:58:10|3096.32|3088.62|3096.26|3088.56|3096.5|3088.8|3096.14|3088.44|31
1650427100000|2022-04-20 03:58:20|3096.18|3088.48|3095.69|3087.99|3096.18|3088.48|3095.49|3087.79|24
1650427110000|2022-04-20 03:58:30|3095.91|3088.21|3096.39|3088.69|3096.39|3088.69|3095.61|3087.91|31
1650427120000|2022-04-20 03:58:40|3096.34|3088.64|3096.3|3088.6|3096.61|3088.91|3096.14|3088.44|24
1650427130000|2022-04-20 03:58:50|3096.31|3088.61|3096.52|3088.82|3096.52|3088.82|3096.21|3088.51|18
1650427140000|2022-04-20 03:59:00|3096.44|3088.74|3097.06|3089.36|3097.16|3089.46|3096.31|3088.61|31
1650427150000|2022-04-20 03:59:10|3097.05|3089.35|3096.56|3088.86|3097.06|3089.36|3096.55|3088.85|26
1650427160000|2022-04-20 03:59:20|3097.02|3089.32|3096.73|3089.03|3097.11|3089.41|3096.57|3088.87|13
1650427170000|2022-04-20 03:59:30|3097.03|3089.33|3096.96|3089.26|3097.03|3089.33|3096.52|3088.82|23
1650427180000|2022-04-20 03:59:40|3096.98|3089.28|3096.58|3088.88|3097.07|3089.37|3096.34|3088.64|36
1650427190000|2022-04-20 03:59:50|3096.57|3088.87|3096.69|3088.99|3096.81|3089.11|3096.5|3088.8|25
1650427200000|2022-04-20 04:00:00|3096.74|3089.04|3095.65|3087.95|3096.74|3089.04|3095.65|3087.95|33
1650427210000|2022-04-20 04:00:10|3095.85|3088.15|3096.04|3088.34|3096.13|3088.43|3095.69|3087.99|31
1650427220000|2022-04-20 04:00:20|3096.01|3088.31|3092.78|3085.08|3096.04|3088.34|3092.57|3084.87|36
1650427230000|2022-04-20 04:00:30|3092.72|3085.02|3092.4|3084.7|3092.72|3085.02|3092.02|3084.32|37
1650427240000|2022-04-20 04:00:40|3092.42|3084.72|3091.79|3084.09|3092.42|3084.72|3091.73|3084.03|38
1650427250000|2022-04-20 04:00:50|3091.87|3084.17|3093.08|3085.38|3093.08|3085.38|3091.63|3083.93|27
1650427260000|2022-04-20 04:01:00|3093.19|3085.49|3093.13|3085.43|3093.79|3086.09|3092.76|3085.06|33
1650427270000|2022-04-20 04:01:10|3093.03|3085.33|3093.1|3085.4|3093.11|3085.41|3092.51|3084.81|26
1650427280000|2022-04-20 04:01:20|3093.14|3085.44|3092.97|3085.27|3093.14|3085.44|3092.73|3085.03|30
1650427290000|2022-04-20 04:01:30|3092.99|3085.29|3092.94|3085.24|3093|3085.3|3092.87|3085.17|10
1650427300000|2022-04-20 04:01:40|3092.93|3085.23|3092.56|3084.86|3092.94|3085.24|3092.56|3084.86|24
1650427310000|2022-04-20 04:01:50|3092.57|3084.87|3093.35|3085.65|3093.8|3086.1|3092.57|3084.87|33
1650427320000|2022-04-20 04:02:00|3092.8|3085.1|3093.3|3085.6|3093.39|3085.69|3092.63|3084.93|35
1650427330000|2022-04-20 04:02:10|3093.31|3085.61|3093.19|3085.49|3093.72|3086.02|3093.14|3085.44|29
1650427340000|2022-04-20 04:02:20|3093.16|3085.46|3093.21|3085.51|3093.28|3085.58|3092.99|3085.29|28
1650427350000|2022-04-20 04:02:30|3093.2|3085.5|3094.29|3086.59|3094.79|3087.09|3093.2|3085.5|34
1650427360000|2022-04-20 04:02:40|3094.32|3086.62|3094.35|3086.65|3094.41|3086.71|3094.12|3086.42|27
1650427370000|2022-04-20 04:02:50|3094.34|3086.64|3094.35|3086.65|3094.35|3086.65|3094.22|3086.52|15
1650427380000|2022-04-20 04:03:00|3094.31|3086.61|3095.44|3087.74|3095.45|3087.75|3094.18|3086.48|21
1650427390000|2022-04-20 04:03:10|3095.42|3087.72|3094.67|3086.97|3095.42|3087.72|3094.44|3086.74|30
1650427400000|2022-04-20 04:03:20|3094.68|3086.98|3094.73|3087.03|3094.76|3087.06|3094.48|3086.78|19
1650427410000|2022-04-20 04:03:30|3095.65|3087.95|3094.44|3086.74|3095.65|3087.95|3094.33|3086.63|33
1650427420000|2022-04-20 04:03:40|3094.45|3086.75|3094.31|3086.61|3094.51|3086.81|3094.3|3086.6|20
1650427430000|2022-04-20 04:03:50|3094.48|3086.78|3094.38|3086.68|3094.48|3086.78|3094.25|3086.55|25
1650427440000|2022-04-20 04:04:00|3094.41|3086.71|3094.36|3086.66|3094.48|3086.78|3094.25|3086.55|28
1650427450000|2022-04-20 04:04:10|3094.29|3086.59|3094.34|3086.64|3094.47|3086.77|3094.26|3086.56|24
1650427460000|2022-04-20 04:04:20|3094.29|3086.59|3094.28|3086.58|3094.34|3086.64|3094.22|3086.52|17
1650427470000|2022-04-20 04:04:30|3094.18|3086.48|3093.22|3085.52|3094.28|3086.58|3093.22|3085.52|21
1650427480000|2022-04-20 04:04:40|3093.23|3085.53|3093.52|3085.82|3093.66|3085.96|3093.14|3085.44|32
1650427490000|2022-04-20 04:04:50|3093.57|3085.87|3093.47|3085.77|3093.58|3085.88|3093.45|3085.75|25
1650427500000|2022-04-20 04:05:00|3093.41|3085.71|3094.65|3086.95|3094.9|3087.2|3093.41|3085.71|35
1650427510000|2022-04-20 04:05:10|3094.66|3086.96|3094.48|3086.78|3094.88|3087.18|3094.18|3086.48|32
1650427520000|2022-04-20 04:05:20|3094.49|3086.79|3094.56|3086.86|3094.87|3087.17|3094.18|3086.48|28
1650427530000|2022-04-20 04:05:30|3094.41|3086.71|3094.62|3086.92|3094.62|3086.92|3094.4|3086.7|22
1650427540000|2022-04-20 04:05:40|3094.28|3086.58|3095.1|3087.4|3095.3|3087.6|3094.18|3086.48|21
1650427550000|2022-04-20 04:05:50|3095.32|3087.62|3095.16|3087.46|3095.9|3088.2|3094.8|3087.1|34
1650427560000|2022-04-20 04:06:00|3095.17|3087.47|3095.94|3088.24|3095.97|3088.27|3095.14|3087.44|27
1650427570000|2022-04-20 04:06:10|3095.91|3088.21|3095.72|3088.02|3096.08|3088.38|3095.64|3087.94|29
1650427580000|2022-04-20 04:06:20|3095.73|3088.03|3095.71|3088.01|3095.93|3088.23|3095.47|3087.77|28
1650427590000|2022-04-20 04:06:30|3095.65|3087.95|3095.52|3087.82|3095.83|3088.13|3095.31|3087.61|25
1650427600000|2022-04-20 04:06:40|3095.83|3088.13|3095.72|3088.02|3095.92|3088.22|3095.37|3087.67|34
1650427610000|2022-04-20 04:06:50|3095.52|3087.82|3095.89|3088.19|3096.44|3088.74|3094.86|3087.16|21
1650427620000|2022-04-20 04:07:00|3095.97|3088.27|3095.59|3087.89|3096.49|3088.79|3095.59|3087.89|19
1650427630000|2022-04-20 04:07:10|3095.67|3087.97|3095.59|3087.89|3096.45|3088.75|3095.59|3087.89|9
1650427640000|2022-04-20 04:07:20|3095.67|3087.97|3095.53|3087.83|3095.84|3088.14|3094.97|3087.27|26
1650427650000|2022-04-20 04:07:30|3095.13|3087.43|3095.28|3087.58|3096.14|3088.44|3094.89|3087.19|28
1650427660000|2022-04-20 04:07:40|3096.14|3088.44|3095.26|3087.56|3096.29|3088.59|3095.13|3087.43|19
1650427670000|2022-04-20 04:07:50|3095.13|3087.43|3095.35|3087.65|3095.46|3087.76|3095.13|3087.43|7
1650427680000|2022-04-20 04:08:00|3095.32|3087.62|3095.32|3087.62|3095.32|3087.62|3095.32|3087.62|1
1650427690000|2022-04-20 04:08:10|3095.41|3087.71|3095.24|3087.54|3095.63|3087.93|3095.23|3087.53|14
1650427700000|2022-04-20 04:08:20|3095.23|3087.53|3094.6|3086.9|3095.38|3087.68|3094.44|3086.74|28
1650427710000|2022-04-20 04:08:30|3094.58|3086.88|3094.42|3086.72|3094.58|3086.88|3094.36|3086.66|21
1650427720000|2022-04-20 04:08:40|3094.41|3086.71|3094.3|3086.6|3094.41|3086.71|3093.9|3086.2|32
1650427730000|2022-04-20 04:08:50|3094.2|3086.5|3094.39|3086.69|3094.41|3086.71|3094.07|3086.37|17
1650427740000|2022-04-20 04:09:00|3094.4|3086.7|3095.52|3087.82|3095.87|3088.17|3094.21|3086.51|19
1650427750000|2022-04-20 04:09:10|3095.67|3087.97|3096.77|3089.07|3096.82|3089.12|3095.67|3087.97|24
1650427760000|2022-04-20 04:09:20|3096.52|3088.82|3095.92|3088.22|3096.52|3088.82|3095.55|3087.85|33
1650427770000|2022-04-20 04:09:30|3095.93|3088.23|3096.43|3088.73|3096.77|3089.07|3095.6|3087.9|33
1650427780000|2022-04-20 04:09:40|3096.41|3088.71|3096.45|3088.75|3096.53|3088.83|3096.41|3088.71|19
1650427790000|2022-04-20 04:09:50|3096.43|3088.73|3096.54|3088.84|3096.55|3088.85|3096.25|3088.55|22
1650427800000|2022-04-20 04:10:00|3096.55|3088.85|3096.77|3089.07|3097.3|3089.6|3096.55|3088.85|28
1650427810000|2022-04-20 04:10:10|3096.76|3089.06|3096.76|3089.06|3096.96|3089.26|3096.59|3088.89|27
1650427820000|2022-04-20 04:10:20|3096.89|3089.19|3097.05|3089.35|3097.24|3089.54|3096.62|3088.92|33
1650427830000|2022-04-20 04:10:30|3097.14|3089.44|3097.25|3089.55|3097.46|3089.76|3096.8|3089.1|28
1650427840000|2022-04-20 04:10:40|3097.15|3089.45|3097.23|3089.53|3097.43|3089.73|3097.11|3089.41|34
1650427850000|2022-04-20 04:10:50|3097.22|3089.52|3097.4|3089.7|3097.57|3089.87|3097.15|3089.45|22
1650427860000|2022-04-20 04:11:00|3097.7|3090|3094.38|3086.68|3097.7|3090|3093.28|3085.58|32
1650427870000|2022-04-20 04:11:10|3094.4|3086.7|3094.57|3086.87|3094.68|3086.98|3094.39|3086.69|31
1650427880000|2022-04-20 04:11:20|3094.61|3086.91|3094.66|3086.96|3094.66|3086.96|3093.97|3086.27|34
1650427890000|2022-04-20 04:11:30|3094.49|3086.79|3094.58|3086.88|3094.85|3087.15|3094.33|3086.63|30
1650427900000|2022-04-20 04:11:40|3094.6|3086.9|3093.32|3085.62|3094.65|3086.95|3093.32|3085.62|35
1650427910000|2022-04-20 04:11:50|3093.34|3085.64|3093.69|3085.99|3093.79|3086.09|3092.94|3085.24|35
1650427920000|2022-04-20 04:12:00|3093.7|3086|3093.04|3085.34|3093.8|3086.1|3092.8|3085.1|32
1650427930000|2022-04-20 04:12:10|3092.94|3085.24|3093.14|3085.44|3093.34|3085.64|3092.94|3085.24|16
1650427940000|2022-04-20 04:12:20|3093.15|3085.45|3093.88|3086.18|3094.15|3086.45|3092.91|3085.21|31
1650427950000|2022-04-20 04:12:30|3093.91|3086.21|3094.24|3086.54|3094.42|3086.72|3093.91|3086.21|31
1650427960000|2022-04-20 04:12:40|3094.25|3086.55|3094.43|3086.73|3094.44|3086.74|3094.25|3086.55|17
1650427970000|2022-04-20 04:12:50|3094.49|3086.79|3094.41|3086.71|3094.5|3086.8|3094.18|3086.48|30
1650427980000|2022-04-20 04:13:00|3094.4|3086.7|3094.23|3086.53|3094.62|3086.92|3094.16|3086.46|31
1650427990000|2022-04-20 04:13:10|3094.13|3086.43|3094.01|3086.31|3094.24|3086.54|3094|3086.3|25
1650428000000|2022-04-20 04:13:20|3094|3086.3|3094.33|3086.63|3094.33|3086.63|3093.89|3086.19|18
1650428010000|2022-04-20 04:13:30|3094.36|3086.66|3094.73|3087.03|3094.9|3087.2|3094.3|3086.6|21
1650428020000|2022-04-20 04:13:40|3094.37|3086.67|3095|3087.3|3095.2|3087.5|3094.37|3086.67|25
1650428030000|2022-04-20 04:13:50|3094.98|3087.28|3096.3|3088.6|3096.3|3088.6|3094.9|3087.2|21
1650428040000|2022-04-20 04:14:00|3096.33|3088.63|3095.76|3088.06|3097.17|3089.47|3095.19|3087.49|31
1650428050000|2022-04-20 04:14:10|3096.35|3088.65|3095.78|3088.08|3096.96|3089.26|3095.69|3087.99|34
1650428060000|2022-04-20 04:14:20|3096.5|3088.8|3096.51|3088.81|3096.52|3088.82|3095.11|3087.41|30
1650428070000|2022-04-20 04:14:30|3096.39|3088.69|3096.33|3088.63|3096.7|3089|3096.16|3088.46|34
1650428080000|2022-04-20 04:14:40|3096.39|3088.69|3096.38|3088.68|3096.63|3088.93|3095.79|3088.09|26
1650428090000|2022-04-20 04:14:50|3096.35|3088.65|3096.04|3088.34|3096.68|3088.98|3096.01|3088.31|29
1650428100000|2022-04-20 04:15:00|3096.03|3088.33|3096.4|3088.7|3096.85|3089.15|3095.98|3088.28|31
1650428110000|2022-04-20 04:15:10|3096.45|3088.75|3096.26|3088.56|3096.47|3088.77|3096.15|3088.45|31
1650428120000|2022-04-20 04:15:20|3096.17|3088.47|3095.73|3088.03|3096.19|3088.49|3095.14|3087.44|36
1650428130000|2022-04-20 04:15:30|3095.62|3087.92|3094.57|3086.87|3095.89|3088.19|3094.57|3086.87|35
1650428140000|2022-04-20 04:15:40|3094.55|3086.85|3094.92|3087.22|3094.96|3087.26|3094.29|3086.59|32
1650428150000|2022-04-20 04:15:50|3094.8|3087.1|3094.51|3086.81|3094.99|3087.29|3094.5|3086.8|32
1650428160000|2022-04-20 04:16:00|3094.52|3086.82|3094.21|3086.51|3094.9|3087.2|3094.14|3086.44|33
1650428170000|2022-04-20 04:16:10|3094.06|3086.36|3093.37|3085.67|3094.06|3086.36|3093.26|3085.56|27
1650428180000|2022-04-20 04:16:20|3093.34|3085.64|3093.42|3085.72|3094.25|3086.55|3093.14|3085.44|32
1650428190000|2022-04-20 04:16:30|3093.52|3085.82|3093.42|3085.72|3093.6|3085.9|3092.72|3085.02|33
1650428200000|2022-04-20 04:16:40|3093.5|3085.8|3093.71|3086.01|3093.92|3086.22|3093.44|3085.74|35
1650428210000|2022-04-20 04:16:50|3093.58|3085.88|3093.53|3085.83|3093.74|3086.04|3093.43|3085.73|28
1650428220000|2022-04-20 04:17:00|3093.62|3085.92|3094.92|3087.22|3095.12|3087.42|3093.54|3085.84|29
1650428230000|2022-04-20 04:17:10|3094.91|3087.21|3095.03|3087.33|3095.24|3087.54|3094.83|3087.13|25
1650428240000|2022-04-20 04:17:20|3095.08|3087.38|3094.31|3086.61|3095.12|3087.42|3094.3|3086.6|29
1650428250000|2022-04-20 04:17:30|3094.34|3086.64|3094.58|3086.88|3094.7|3087|3094.34|3086.64|17
1650428260000|2022-04-20 04:17:40|3094.43|3086.73|3093.39|3085.69|3094.58|3086.88|3093.28|3085.58|24
1650428270000|2022-04-20 04:17:50|3093.43|3085.73|3093.79|3086.09|3093.89|3086.19|3093.4|3085.7|22
1650428280000|2022-04-20 04:18:00|3093.8|3086.1|3094.02|3086.32|3094.06|3086.36|3093.4|3085.7|20
1650428290000|2022-04-20 04:18:10|3093.66|3085.96|3093.54|3085.84|3093.97|3086.27|3093.44|3085.74|32
1650428300000|2022-04-20 04:18:20|3093.53|3085.83|3093.97|3086.27|3094.05|3086.35|3093.48|3085.78|23
1650428310000|2022-04-20 04:18:30|3094|3086.3|3094.29|3086.59|3094.5|3086.8|3093.58|3085.88|24
1650428320000|2022-04-20 04:18:40|3094.15|3086.45|3093.79|3086.09|3094.47|3086.77|3093.66|3085.96|29
1650428330000|2022-04-20 04:18:50|3093.74|3086.04|3093.5|3085.8|3093.87|3086.17|3093.32|3085.62|25
1650428340000|2022-04-20 04:19:00|3093.75|3086.05|3093.57|3085.87|3094.26|3086.56|3093.57|3085.87|32
1650428350000|2022-04-20 04:19:10|3093.76|3086.06|3093.03|3085.33|3093.77|3086.07|3093.03|3085.33|16
1650428360000|2022-04-20 04:19:20|3093.1|3085.4|3093.52|3085.82|3094.05|3086.35|3093.1|3085.4|32
1650428370000|2022-04-20 04:19:30|3093.53|3085.83|3092.7|3085|3093.96|3086.26|3092.69|3084.99|23
1650428380000|2022-04-20 04:19:40|3092.69|3084.99|3092.96|3085.26|3093.1|3085.4|3092.68|3084.98|30
1650428390000|2022-04-20 04:19:50|3092.99|3085.29|3092.49|3084.79|3093.09|3085.39|3092.49|3084.79|29
1650428400000|2022-04-20 04:20:00|3092.5|3084.8|3091.77|3084.07|3092.66|3084.96|3091.42|3083.72|36
1650428410000|2022-04-20 04:20:10|3091.79|3084.09|3091.86|3084.16|3091.86|3084.16|3091.39|3083.69|24
1650428420000|2022-04-20 04:20:20|3091.79|3084.09|3091.53|3083.83|3091.86|3084.16|3091.45|3083.75|19
1650428430000|2022-04-20 04:20:30|3091.44|3083.74|3091.38|3083.68|3091.99|3084.29|3091.38|3083.68|29
1650428440000|2022-04-20 04:20:40|3091.39|3083.69|3092.1|3084.4|3092.22|3084.52|3091.19|3083.49|38
1650428450000|2022-04-20 04:20:50|3091.91|3084.21|3091.68|3083.98|3092.07|3084.37|3091.68|3083.98|30
1650428460000|2022-04-20 04:21:00|3091.67|3083.97|3091.38|3083.68|3091.8|3084.1|3091.38|3083.68|32
1650428470000|2022-04-20 04:21:10|3091.39|3083.69|3090.71|3083.01|3091.48|3083.78|3090.71|3083.01|26
1650428480000|2022-04-20 04:21:20|3090.73|3083.03|3090.73|3083.03|3091.09|3083.39|3090.73|3083.03|19
1650428490000|2022-04-20 04:21:30|3090.65|3082.95|3089.6|3081.9|3090.65|3082.95|3089.12|3081.42|27
1650428500000|2022-04-20 04:21:40|3089.62|3081.92|3090.72|3083.02|3091.02|3083.32|3089.52|3081.82|28
1650428510000|2022-04-20 04:21:50|3090.73|3083.03|3090.7|3083|3090.9|3083.2|3090.57|3082.87|30
1650428520000|2022-04-20 04:22:00|3090.75|3083.05|3090.85|3083.15|3091.03|3083.33|3090.52|3082.82|26
1650428530000|2022-04-20 04:22:10|3090.87|3083.17|3091.05|3083.35|3091.38|3083.68|3090.85|3083.15|27
1650428540000|2022-04-20 04:22:20|3091.1|3083.4|3090.73|3083.03|3091.11|3083.41|3090.73|3083.03|30
1650428550000|2022-04-20 04:22:30|3090.74|3083.04|3090.94|3083.24|3091.13|3083.43|3090.71|3083.01|34
1650428560000|2022-04-20 04:22:40|3090.95|3083.25|3090.77|3083.07|3091.11|3083.41|3090.76|3083.06|23
1650428570000|2022-04-20 04:22:50|3090.52|3082.82|3091.05|3083.35|3091.14|3083.44|3090.52|3082.82|21
1650428580000|2022-04-20 04:23:00|3090.66|3082.96|3090.67|3082.97|3090.93|3083.23|3090.66|3082.96|19
1650428590000|2022-04-20 04:23:10|3090.72|3083.02|3090.92|3083.22|3091.05|3083.35|3090.68|3082.98|20
1650428600000|2022-04-20 04:23:20|3090.9|3083.2|3090.94|3083.24|3091.06|3083.36|3090.76|3083.06|27
1650428610000|2022-04-20 04:23:30|3090.89|3083.19|3090.65|3082.95|3090.89|3083.19|3090.53|3082.83|26
1650428620000|2022-04-20 04:23:40|3090.51|3082.81|3090.51|3082.81|3090.81|3083.11|3090.45|3082.75|20
1650428630000|2022-04-20 04:23:50|3090.74|3083.04|3090.93|3083.23|3090.93|3083.23|3090.66|3082.96|14
1650428640000|2022-04-20 04:24:00|3090.77|3083.07|3090.82|3083.12|3090.86|3083.16|3090.56|3082.86|32
1650428650000|2022-04-20 04:24:10|3090.95|3083.25|3090.74|3083.04|3091.08|3083.38|3090.65|3082.95|17
1650428660000|2022-04-20 04:24:20|3090.75|3083.05|3090.74|3083.04|3091.15|3083.45|3090.69|3082.99|17
1650428670000|2022-04-20 04:24:30|3090.78|3083.08|3090.87|3083.17|3090.95|3083.25|3090.61|3082.91|26
1650428680000|2022-04-20 04:24:40|3091.26|3083.56|3091.95|3084.25|3092.71|3085.01|3091.26|3083.56|29
1650428690000|2022-04-20 04:24:50|3092.28|3084.58|3091.17|3083.47|3092.64|3084.94|3091.17|3083.47|27
1650428700000|2022-04-20 04:25:00|3091.15|3083.45|3090.59|3082.89|3091.21|3083.51|3090.53|3082.83|35
1650428710000|2022-04-20 04:25:10|3090.58|3082.88|3090.2|3082.5|3090.58|3082.88|3090.2|3082.5|19
1650428720000|2022-04-20 04:25:20|3090.18|3082.48|3089.93|3082.23|3090.19|3082.49|3089.92|3082.22|23
1650428730000|2022-04-20 04:25:30|3089.92|3082.22|3089.39|3081.69|3090.03|3082.33|3089.03|3081.33|34
1650428740000|2022-04-20 04:25:40|3089.42|3081.72|3089.82|3082.12|3089.82|3082.12|3089.33|3081.63|26
1650428750000|2022-04-20 04:25:50|3089.67|3081.97|3089.22|3081.52|3089.68|3081.98|3089.04|3081.34|29
1650428760000|2022-04-20 04:26:00|3089.19|3081.49|3089.12|3081.42|3089.32|3081.62|3089.1|3081.4|27
1650428770000|2022-04-20 04:26:10|3089.09|3081.39|3088.84|3081.14|3089.1|3081.4|3088.84|3081.14|18
1650428780000|2022-04-20 04:26:20|3088.79|3081.09|3088.92|3081.22|3089|3081.3|3088.72|3081.02|22
1650428790000|2022-04-20 04:26:30|3089.01|3081.31|3089.19|3081.49|3089.48|3081.78|3088.67|3080.97|31
1650428800000|2022-04-20 04:26:40|3089.47|3081.77|3088.9|3081.2|3089.47|3081.77|3088.8|3081.1|28
1650428810000|2022-04-20 04:26:50|3088.92|3081.22|3088.77|3081.07|3089.03|3081.33|3088.66|3080.96|18
1650428820000|2022-04-20 04:27:00|3088.83|3081.13|3088.76|3081.06|3088.97|3081.27|3088.68|3080.98|21
1650428830000|2022-04-20 04:27:10|3088.74|3081.04|3087.37|3079.67|3088.99|3081.29|3087.31|3079.61|33
1650428840000|2022-04-20 04:27:20|3087.38|3079.68|3088.24|3080.54|3088.34|3080.64|3087.2|3079.5|32
1650428850000|2022-04-20 04:27:30|3088.19|3080.49|3088.01|3080.31|3088.75|3081.05|3088.01|3080.31|31
1650428860000|2022-04-20 04:27:40|3088.21|3080.51|3088.09|3080.39|3088.28|3080.58|3087.99|3080.29|25
1650428870000|2022-04-20 04:27:50|3088.1|3080.4|3088.73|3081.03|3088.73|3081.03|3088.03|3080.33|24
1650428880000|2022-04-20 04:28:00|3088.75|3081.05|3088.94|3081.24|3088.96|3081.26|3088.71|3081.01|14
1650428890000|2022-04-20 04:28:10|3088.95|3081.25|3088.81|3081.11|3088.96|3081.26|3088.71|3081.01|16
1650428900000|2022-04-20 04:28:20|3088.86|3081.16|3088.82|3081.12|3088.9|3081.2|3088.82|3081.12|6
1650428910000|2022-04-20 04:28:30|3088.84|3081.14|3088.88|3081.18|3089.43|3081.73|3088.81|3081.11|17
1650428920000|2022-04-20 04:28:40|3088.93|3081.23|3088.9|3081.2|3089.05|3081.35|3088.59|3080.89|24
1650428930000|2022-04-20 04:28:50|3088.91|3081.21|3088.73|3081.03|3088.92|3081.22|3088.73|3081.03|8
1650428940000|2022-04-20 04:29:00|3088.77|3081.07|3089.08|3081.38|3089.67|3081.97|3088.77|3081.07|25
1650428950000|2022-04-20 04:29:10|3089.13|3081.43|3087.34|3079.64|3089.13|3081.43|3087.18|3079.48|29
1650428960000|2022-04-20 04:29:20|3087.26|3079.56|3087.55|3079.85|3087.99|3080.29|3087.26|3079.56|32
1650428970000|2022-04-20 04:29:30|3087.52|3079.82|3088.33|3080.63|3088.33|3080.63|3087.36|3079.66|29
1650428980000|2022-04-20 04:29:40|3088.36|3080.66|3087.91|3080.21|3088.4|3080.7|3087.91|3080.21|26
1650428990000|2022-04-20 04:29:50|3087.95|3080.25|3088.08|3080.38|3088.08|3080.38|3087.76|3080.06|17
1650429000000|2022-04-20 04:30:00|3087.97|3080.27|3088.58|3080.88|3088.58|3080.88|3087.92|3080.22|28
1650429010000|2022-04-20 04:30:10|3088.41|3080.71|3088.91|3081.21|3088.91|3081.21|3088.25|3080.55|23
1650429020000|2022-04-20 04:30:20|3088.93|3081.23|3088.69|3080.99|3089|3081.3|3088.69|3080.99|14
1650429030000|2022-04-20 04:30:30|3088.64|3080.94|3088.17|3080.47|3088.75|3081.05|3088.13|3080.43|31
1650429040000|2022-04-20 04:30:40|3088.12|3080.42|3088.9|3081.2|3088.91|3081.21|3088.12|3080.42|27
1650429050000|2022-04-20 04:30:50|3088.66|3080.96|3088.91|3081.21|3088.95|3081.25|3088.57|3080.87|12
1650429060000|2022-04-20 04:31:00|3088.59|3080.89|3089.12|3081.42|3089.26|3081.56|3088.57|3080.87|29
1650429070000|2022-04-20 04:31:10|3089.05|3081.35|3089.11|3081.41|3089.31|3081.61|3088.95|3081.25|21
1650429080000|2022-04-20 04:31:20|3089.05|3081.35|3088.95|3081.25|3089.46|3081.76|3088.95|3081.25|24
1650429090000|2022-04-20 04:31:30|3089.03|3081.33|3088.95|3081.25|3089.16|3081.46|3088.95|3081.25|10
1650429100000|2022-04-20 04:31:40|3088.98|3081.28|3089|3081.3|3089.18|3081.48|3088.97|3081.27|31
1650429110000|2022-04-20 04:31:50|3089.08|3081.38|3088.95|3081.25|3089.31|3081.61|3088.87|3081.17|23
1650429120000|2022-04-20 04:32:00|3088.91|3081.21|3088.73|3081.03|3089|3081.3|3088.6|3080.9|28
1650429130000|2022-04-20 04:32:10|3088.74|3081.04|3088.03|3080.33|3088.76|3081.06|3087.43|3079.73|35
1650429140000|2022-04-20 04:32:20|3088.02|3080.32|3087.3|3079.6|3088.16|3080.46|3087.3|3079.6|33
1650429150000|2022-04-20 04:32:30|3087.28|3079.58|3087.32|3079.62|3087.98|3080.28|3086.89|3079.19|34
1650429160000|2022-04-20 04:32:40|3087.92|3080.22|3087.94|3080.24|3087.99|3080.29|3087.03|3079.33|26
1650429170000|2022-04-20 04:32:50|3087.95|3080.25|3087.2|3079.5|3088.12|3080.42|3087.2|3079.5|28
1650429180000|2022-04-20 04:33:00|3087.4|3079.7|3088.67|3080.97|3088.97|3081.27|3087.4|3079.7|24
1650429190000|2022-04-20 04:33:10|3088.97|3081.27|3088.83|3081.13|3089.39|3081.69|3088.34|3080.64|20
1650429200000|2022-04-20 04:33:20|3089.24|3081.54|3088.94|3081.24|3089.24|3081.54|3088.6|3080.9|23
1650429210000|2022-04-20 04:33:30|3089.02|3081.32|3086.93|3079.23|3089.08|3081.38|3086.92|3079.22|33
1650429220000|2022-04-20 04:33:40|3087.09|3079.39|3087.61|3079.91|3087.61|3079.91|3087.09|3079.39|23
1650429230000|2022-04-20 04:33:50|3087.43|3079.73|3087.7|3080|3088.12|3080.42|3087.41|3079.71|38
1650429240000|2022-04-20 04:34:00|3087.71|3080.01|3087.46|3079.76|3087.76|3080.06|3087.46|3079.76|33
1650429250000|2022-04-20 04:34:10|3087.56|3079.86|3086.97|3079.27|3087.71|3080.01|3086.47|3078.77|36
1650429260000|2022-04-20 04:34:20|3087.03|3079.33|3087.42|3079.72|3087.42|3079.72|3087|3079.3|23
1650429270000|2022-04-20 04:34:30|3087.41|3079.71|3086.89|3079.19|3087.48|3079.78|3086.83|3079.13|29
1650429280000|2022-04-20 04:34:40|3087.29|3079.59|3087.29|3079.59|3087.33|3079.63|3086.89|3079.19|25
1650429290000|2022-04-20 04:34:50|3087.2|3079.5|3086.46|3078.76|3087.3|3079.6|3086.13|3078.43|34
1650429300000|2022-04-20 04:35:00|3086.29|3078.59|3085.56|3077.86|3086.29|3078.59|3085.13|3077.43|36
1650429310000|2022-04-20 04:35:10|3085.37|3077.67|3085.09|3077.39|3085.6|3077.9|3085.09|3077.39|36
1650429320000|2022-04-20 04:35:20|3085.1|3077.4|3085.11|3077.41|3085.16|3077.46|3084.94|3077.24|35
1650429330000|2022-04-20 04:35:30|3085.13|3077.43|3084.77|3077.07|3085.14|3077.44|3084.6|3076.9|35
1650429340000|2022-04-20 04:35:40|3084.82|3077.12|3084|3076.3|3084.88|3077.18|3084|3076.3|35
1650429350000|2022-04-20 04:35:50|3084.05|3076.35|3084.01|3076.31|3084.09|3076.39|3083.62|3075.92|33
1650429360000|2022-04-20 04:36:00|3083.99|3076.29|3084.04|3076.34|3084.53|3076.83|3083.49|3075.79|33
1650429370000|2022-04-20 04:36:10|3084.38|3076.68|3084.11|3076.41|3084.8|3077.1|3084.08|3076.38|33
1650429380000|2022-04-20 04:36:20|3084.18|3076.48|3084.57|3076.87|3084.57|3076.87|3084.18|3076.48|26
1650429390000|2022-04-20 04:36:30|3084.41|3076.71|3084.97|3077.27|3084.97|3077.27|3084.33|3076.63|25
1650429400000|2022-04-20 04:36:40|3085.01|3077.31|3085.09|3077.39|3085.17|3077.47|3084.72|3077.02|33
1650429410000|2022-04-20 04:36:50|3085.12|3077.42|3085.65|3077.95|3085.65|3077.95|3085.12|3077.42|21
1650429420000|2022-04-20 04:37:00|3085.54|3077.84|3086.11|3078.41|3087.46|3079.76|3085.54|3077.84|34
1650429430000|2022-04-20 04:37:10|3085.84|3078.14|3084.26|3076.56|3085.84|3078.14|3084.07|3076.37|38
1650429440000|2022-04-20 04:37:20|3084.28|3076.58|3085.03|3077.33|3085.09|3077.39|3084.28|3076.58|18
1650429450000|2022-04-20 04:37:30|3084.93|3077.23|3084.85|3077.15|3085.28|3077.58|3084.85|3077.15|36
1650429460000|2022-04-20 04:37:40|3084.81|3077.11|3084.8|3077.1|3085.51|3077.81|3084.22|3076.52|28
1650429470000|2022-04-20 04:37:50|3084.7|3077|3084.8|3077.1|3085.04|3077.34|3084.64|3076.94|28
1650429480000|2022-04-20 04:38:00|3084.81|3077.11|3084.56|3076.86|3085|3077.3|3084.56|3076.86|27
1650429490000|2022-04-20 04:38:10|3084.8|3077.1|3084.85|3077.15|3085.14|3077.44|3084.68|3076.98|31
1650429500000|2022-04-20 04:38:20|3084.7|3077|3084.94|3077.24|3085.13|3077.43|3084.6|3076.9|26
1650429510000|2022-04-20 04:38:30|3084.93|3077.23|3085.15|3077.45|3085.16|3077.46|3084.47|3076.77|23
1650429520000|2022-04-20 04:38:40|3085.11|3077.41|3085.68|3077.98|3085.78|3078.08|3085.11|3077.41|26
1650429530000|2022-04-20 04:38:50|3085.7|3078|3085.79|3078.09|3085.94|3078.24|3085.36|3077.66|29
1650429540000|2022-04-20 04:39:00|3085.98|3078.28|3085.93|3078.23|3086.31|3078.61|3085.58|3077.88|33
1650429550000|2022-04-20 04:39:10|3086.07|3078.37|3086.38|3078.68|3086.39|3078.69|3085.75|3078.05|13
1650429560000|2022-04-20 04:39:20|3086.39|3078.69|3086.55|3078.85|3086.89|3079.19|3086.08|3078.38|20
1650429570000|2022-04-20 04:39:30|3086.68|3078.98|3086.91|3079.21|3086.91|3079.21|3086.48|3078.78|12
1650429580000|2022-04-20 04:39:40|3086.48|3078.78|3086.49|3078.79|3086.62|3078.92|3086.36|3078.66|16
1650429590000|2022-04-20 04:39:50|3086.5|3078.8|3087.17|3079.47|3087.23|3079.53|3086.49|3078.79|7
1650429600000|2022-04-20 04:40:00|3087.3|3079.6|3087.75|3080.05|3087.95|3080.25|3086.87|3079.17|35
1650429610000|2022-04-20 04:40:10|3087.64|3079.94|3087.35|3079.65|3088.28|3080.58|3086.72|3079.02|34
1650429620000|2022-04-20 04:40:20|3087.25|3079.55|3086.93|3079.23|3087.62|3079.92|3086.88|3079.18|19
1650429630000|2022-04-20 04:40:30|3087.32|3079.62|3087.31|3079.61|3087.38|3079.68|3086.76|3079.06|17
1650429640000|2022-04-20 04:40:40|3087.38|3079.68|3087.22|3079.52|3087.38|3079.68|3086.9|3079.2|22
1650429650000|2022-04-20 04:40:50|3087.21|3079.51|3087.3|3079.6|3087.37|3079.67|3086.97|3079.27|23
1650429660000|2022-04-20 04:41:00|3087.37|3079.67|3086.68|3078.98|3087.38|3079.68|3086.65|3078.95|19
1650429670000|2022-04-20 04:41:10|3086.73|3079.03|3087.19|3079.49|3087.21|3079.51|3086.57|3078.87|20
1650429680000|2022-04-20 04:41:20|3087.18|3079.48|3087.04|3079.34|3087.19|3079.49|3086.97|3079.27|18
1650429690000|2022-04-20 04:41:30|3087.03|3079.33|3087.67|3079.97|3087.67|3079.97|3087|3079.3|30
1650429700000|2022-04-20 04:41:40|3087.36|3079.66|3087.4|3079.7|3087.65|3079.95|3087.27|3079.57|24
1650429710000|2022-04-20 04:41:50|3087.41|3079.71|3088.16|3080.46|3088.2|3080.5|3087.3|3079.6|27
1650429720000|2022-04-20 04:42:00|3088.12|3080.42|3088.11|3080.41|3088.2|3080.5|3088|3080.3|31
1650429730000|2022-04-20 04:42:10|3088.18|3080.48|3088.11|3080.41|3088.3|3080.6|3087.97|3080.27|31
1650429740000|2022-04-20 04:42:20|3088.18|3080.48|3087.27|3079.57|3088.18|3080.48|3087.27|3079.57|36
1650429750000|2022-04-20 04:42:30|3087.25|3079.55|3087.22|3079.52|3087.28|3079.58|3086.96|3079.26|30
1650429760000|2022-04-20 04:42:40|3087.31|3079.61|3087.18|3079.48|3087.38|3079.68|3086.78|3079.08|25
1650429770000|2022-04-20 04:42:50|3087.01|3079.31|3087|3079.3|3087.24|3079.54|3086.94|3079.24|27
1650429780000|2022-04-20 04:43:00|3087.17|3079.47|3087.14|3079.44|3087.2|3079.5|3087.04|3079.34|19
1650429790000|2022-04-20 04:43:10|3087.06|3079.36|3086.95|3079.25|3087.06|3079.36|3086.95|3079.25|15
1650429800000|2022-04-20 04:43:20|3086.97|3079.27|3087.6|3079.9|3087.61|3079.91|3086.96|3079.26|32
1650429810000|2022-04-20 04:43:30|3087.63|3079.93|3087.45|3079.75|3087.64|3079.94|3087.45|3079.75|16
1650429820000|2022-04-20 04:43:40|3087.49|3079.79|3087.85|3080.15|3087.89|3080.19|3087.2|3079.5|32
1650429830000|2022-04-20 04:43:50|3087.87|3080.17|3087.8|3080.1|3088.16|3080.46|3087.8|3080.1|14
1650429840000|2022-04-20 04:44:00|3088.3|3080.6|3089.2|3081.5|3089.26|3081.56|3088.3|3080.6|29
1650429850000|2022-04-20 04:44:10|3088.92|3081.22|3088.82|3081.12|3089.28|3081.58|3088.81|3081.11|21
1650429860000|2022-04-20 04:44:20|3088.84|3081.14|3090.4|3082.7|3090.49|3082.79|3088.82|3081.12|26
1650429870000|2022-04-20 04:44:30|3090.38|3082.68|3091.41|3083.71|3091.41|3083.71|3090.38|3082.68|27
1650429880000|2022-04-20 04:44:40|3091.43|3083.73|3091.24|3083.54|3091.69|3083.99|3091.03|3083.33|25
1650429890000|2022-04-20 04:44:50|3091|3083.3|3090.9|3083.2|3091.59|3083.89|3090.22|3082.52|30
1650429900000|2022-04-20 04:45:00|3090.89|3083.19|3091.25|3083.55|3091.39|3083.69|3090.76|3083.06|30
1650429910000|2022-04-20 04:45:10|3090.86|3083.16|3090.88|3083.18|3091.39|3083.69|3090.69|3082.99|31
1650429920000|2022-04-20 04:45:20|3091.31|3083.61|3090.32|3082.62|3091.33|3083.63|3090.15|3082.45|18
1650429930000|2022-04-20 04:45:30|3090.4|3082.7|3090.81|3083.11|3090.81|3083.11|3090.3|3082.6|14
1650429940000|2022-04-20 04:45:40|3090.87|3083.17|3091.11|3083.41|3091.48|3083.78|3090.68|3082.98|21
1650429950000|2022-04-20 04:45:50|3091.2|3083.5|3090.98|3083.28|3091.28|3083.58|3090.79|3083.09|29
1650429960000|2022-04-20 04:46:00|3091|3083.3|3090.17|3082.47|3091.02|3083.32|3090.17|3082.47|19
1650429970000|2022-04-20 04:46:10|3090.16|3082.46|3090.08|3082.38|3090.16|3082.46|3089.74|3082.04|31
1650429980000|2022-04-20 04:46:20|3089.94|3082.24|3089.8|3082.1|3090.11|3082.41|3089.78|3082.08|20
1650429990000|2022-04-20 04:46:30|3089.84|3082.14|3089.6|3081.9|3089.93|3082.23|3089.6|3081.9|24
1650430000000|2022-04-20 04:46:40|3089.61|3081.91|3089.78|3082.08|3089.84|3082.14|3089.61|3081.91|25
1650430010000|2022-04-20 04:46:50|3089.8|3082.1|3089.81|3082.11|3089.9|3082.2|3089.8|3082.1|17
1650430020000|2022-04-20 04:47:00|3089.82|3082.12|3089.83|3082.13|3089.88|3082.18|3089.79|3082.09|23
1650430030000|2022-04-20 04:47:10|3089.84|3082.14|3089.84|3082.14|3089.88|3082.18|3089.75|3082.05|25
1650430040000|2022-04-20 04:47:20|3089.8|3082.1|3089.84|3082.14|3089.88|3082.18|3089.78|3082.08|24
1650430050000|2022-04-20 04:47:30|3089.86|3082.16|3089.84|3082.14|3089.9|3082.2|3089.73|3082.03|14
1650430060000|2022-04-20 04:47:40|3089.78|3082.08|3089.81|3082.11|3089.84|3082.14|3089.67|3081.97|17
1650430070000|2022-04-20 04:47:50|3089.84|3082.14|3089.84|3082.14|3089.84|3082.14|3089.84|3082.14|1
1650430080000|2022-04-20 04:48:00|3089.77|3082.07|3089.94|3082.24|3090.03|3082.33|3089.64|3081.94|24
1650430090000|2022-04-20 04:48:10|3090.03|3082.33|3089.92|3082.22|3090.11|3082.41|3089.8|3082.1|25
1650430100000|2022-04-20 04:48:20|3089.93|3082.23|3089.98|3082.28|3090.13|3082.43|3089.84|3082.14|22
1650430110000|2022-04-20 04:48:30|3089.84|3082.14|3089.79|3082.09|3090.02|3082.32|3089.69|3081.99|24
1650430120000|2022-04-20 04:48:40|3089.78|3082.08|3089.78|3082.08|3089.92|3082.22|3089.07|3081.37|27
1650430130000|2022-04-20 04:48:50|3089.83|3082.13|3090.28|3082.58|3090.5|3082.8|3089.8|3082.1|22
1650430140000|2022-04-20 04:49:00|3090.26|3082.56|3090.34|3082.64|3090.5|3082.8|3089.87|3082.17|29
1650430150000|2022-04-20 04:49:10|3090.35|3082.65|3090.34|3082.64|3090.47|3082.77|3090.32|3082.62|13
1650430160000|2022-04-20 04:49:20|3090.33|3082.63|3090.47|3082.77|3090.47|3082.77|3090.2|3082.5|11
1650430170000|2022-04-20 04:49:30|3090.12|3082.42|3090.49|3082.79|3090.56|3082.86|3089.84|3082.14|21
1650430180000|2022-04-20 04:49:40|3090.5|3082.8|3091.15|3083.45|3091.15|3083.45|3090.34|3082.64|25
1650430190000|2022-04-20 04:49:50|3090.59|3082.89|3090.58|3082.88|3091.32|3083.62|3090.46|3082.76|30
1650430200000|2022-04-20 04:50:00|3091.22|3083.52|3089.83|3082.13|3091.22|3083.52|3089.83|3082.13|33
1650430210000|2022-04-20 04:50:10|3089.89|3082.19|3090.09|3082.39|3090.15|3082.45|3089.83|3082.13|20
1650430220000|2022-04-20 04:50:20|3090.1|3082.4|3090.2|3082.5|3090.2|3082.5|3090.1|3082.4|8
1650430230000|2022-04-20 04:50:30|3090.26|3082.56|3089.34|3081.64|3090.28|3082.58|3089.29|3081.59|30
1650430240000|2022-04-20 04:50:40|3089.31|3081.61|3088.43|3080.73|3089.38|3081.68|3088.43|3080.73|29
1650430250000|2022-04-20 04:50:50|3088.21|3080.51|3088.05|3080.35|3088.21|3080.51|3087.96|3080.26|26
1650430260000|2022-04-20 04:51:00|3088|3080.3|3087.56|3079.86|3088|3080.3|3087.52|3079.82|29
1650430270000|2022-04-20 04:51:10|3087.58|3079.88|3086.53|3078.83|3087.58|3079.88|3086.23|3078.53|33
1650430280000|2022-04-20 04:51:20|3086.66|3078.96|3086.75|3079.05|3086.75|3079.05|3086.53|3078.83|22
1650430290000|2022-04-20 04:51:30|3086.74|3079.04|3086.18|3078.48|3086.81|3079.11|3085.64|3077.94|33
1650430300000|2022-04-20 04:51:40|3086.24|3078.54|3086|3078.3|3086.24|3078.54|3086|3078.3|31
1650430310000|2022-04-20 04:51:50|3085.99|3078.29|3086.78|3079.08|3086.92|3079.22|3085.85|3078.15|33
1650430320000|2022-04-20 04:52:00|3086.8|3079.1|3086.64|3078.94|3086.93|3079.23|3086.64|3078.94|17
1650430330000|2022-04-20 04:52:10|3086.62|3078.92|3086.67|3078.97|3087.12|3079.42|3086.32|3078.62|26
1650430340000|2022-04-20 04:52:20|3086.65|3078.95|3086.52|3078.82|3086.72|3079.02|3085.97|3078.27|24
1650430350000|2022-04-20 04:52:30|3086.37|3078.67|3086.57|3078.87|3086.77|3079.07|3085.9|3078.2|32
1650430360000|2022-04-20 04:52:40|3086.54|3078.84|3087.4|3079.7|3087.52|3079.82|3086.54|3078.84|30
1650430370000|2022-04-20 04:52:50|3087.47|3079.77|3087.06|3079.36|3087.8|3080.1|3087.06|3079.36|27
1650430380000|2022-04-20 04:53:00|3087.59|3079.89|3087.47|3079.77|3088.04|3080.34|3087.13|3079.43|29
1650430390000|2022-04-20 04:53:10|3087.48|3079.78|3087.73|3080.03|3088.08|3080.38|3087.2|3079.5|31
1650430400000|2022-04-20 04:53:20|3087.75|3080.05|3087.33|3079.63|3087.86|3080.16|3087.31|3079.61|25
1650430410000|2022-04-20 04:53:30|3087.31|3079.61|3087.11|3079.41|3087.31|3079.61|3086.95|3079.25|28
1650430420000|2022-04-20 04:53:40|3087.12|3079.42|3086.33|3078.63|3087.13|3079.43|3086.21|3078.51|32
1650430430000|2022-04-20 04:53:50|3086.4|3078.7|3086.6|3078.9|3086.6|3078.9|3086.28|3078.58|29
1650430440000|2022-04-20 04:54:00|3086.61|3078.91|3087.13|3079.43|3087.19|3079.49|3086.61|3078.91|23
1650430450000|2022-04-20 04:54:10|3087.18|3079.48|3087.44|3079.74|3087.69|3079.99|3087.13|3079.43|25
1650430460000|2022-04-20 04:54:20|3087.45|3079.75|3087.35|3079.65|3087.5|3079.8|3087.31|3079.61|20
1650430470000|2022-04-20 04:54:30|3087.4|3079.7|3087.48|3079.78|3087.51|3079.81|3087.31|3079.61|16
1650430480000|2022-04-20 04:54:40|3087.32|3079.62|3087.45|3079.75|3087.52|3079.82|3087.32|3079.62|27
1650430490000|2022-04-20 04:54:50|3087.44|3079.74|3087.39|3079.69|3087.52|3079.82|3087.39|3079.69|17
1650430500000|2022-04-20 04:55:00|3087.45|3079.75|3087.23|3079.53|3087.51|3079.81|3087.23|3079.53|25
1650430510000|2022-04-20 04:55:10|3087.24|3079.54|3087.6|3079.9|3087.71|3080.01|3087.15|3079.45|27
1650430520000|2022-04-20 04:55:20|3087.44|3079.74|3087.54|3079.84|3087.58|3079.88|3087.44|3079.74|10
1650430530000|2022-04-20 04:55:30|3087.57|3079.87|3087.37|3079.67|3087.57|3079.87|3087.27|3079.57|22
1650430540000|2022-04-20 04:55:40|3087.34|3079.64|3086.72|3079.02|3087.42|3079.72|3086.54|3078.84|33
1650430550000|2022-04-20 04:55:50|3086.9|3079.2|3086.65|3078.95|3086.91|3079.21|3086.63|3078.93|16
1650430560000|2022-04-20 04:56:00|3086.67|3078.97|3087.22|3079.52|3087.22|3079.52|3086.66|3078.96|32
1650430570000|2022-04-20 04:56:10|3087.24|3079.54|3087.68|3079.98|3088.03|3080.33|3087.16|3079.46|31
1650430580000|2022-04-20 04:56:20|3087.57|3079.87|3087.75|3080.05|3087.81|3080.11|3087.53|3079.83|22
1650430590000|2022-04-20 04:56:30|3087.78|3080.08|3087.53|3079.83|3087.85|3080.15|3087.53|3079.83|18
1650430600000|2022-04-20 04:56:40|3087.64|3079.94|3088.42|3080.72|3088.62|3080.92|3087.12|3079.42|21
1650430610000|2022-04-20 04:56:50|3088.39|3080.69|3088.62|3080.92|3088.77|3081.07|3088.34|3080.64|25
1650430620000|2022-04-20 04:57:00|3088.67|3080.97|3088.93|3081.23|3089.02|3081.32|3088.58|3080.88|16
1650430630000|2022-04-20 04:57:10|3088.95|3081.25|3088.67|3080.97|3088.98|3081.28|3088.59|3080.89|23
1650430640000|2022-04-20 04:57:20|3088.68|3080.98|3088.66|3080.96|3088.79|3081.09|3088.53|3080.83|22
1650430650000|2022-04-20 04:57:30|3088.72|3081.02|3088.83|3081.13|3088.83|3081.13|3088.52|3080.82|20
1650430660000|2022-04-20 04:57:40|3088.56|3080.86|3088.45|3080.75|3088.93|3081.23|3088.16|3080.46|27
1650430670000|2022-04-20 04:57:50|3088.49|3080.79|3087.87|3080.17|3088.83|3081.13|3087.87|3080.17|21
1650430680000|2022-04-20 04:58:00|3087.69|3079.99|3089.47|3081.77|3089.78|3082.08|3087.69|3079.99|28
1650430690000|2022-04-20 04:58:10|3089.08|3081.38|3089.31|3081.61|3090.56|3082.86|3089|3081.3|32
1650430700000|2022-04-20 04:58:20|3089.75|3082.05|3090.1|3082.4|3090.65|3082.95|3089.46|3081.76|21
1650430710000|2022-04-20 04:58:30|3089.82|3082.12|3090.4|3082.7|3090.4|3082.7|3089.82|3082.12|14
1650430720000|2022-04-20 04:58:40|3090.43|3082.73|3089.99|3082.29|3090.53|3082.83|3089.69|3081.99|24
1650430730000|2022-04-20 04:58:50|3089.97|3082.27|3090.01|3082.31|3090.03|3082.33|3089.64|3081.94|21
1650430740000|2022-04-20 04:59:00|3090.05|3082.35|3089.96|3082.26|3090.2|3082.5|3089.66|3081.96|15
1650430750000|2022-04-20 04:59:10|3090.07|3082.37|3090.12|3082.42|3090.54|3082.84|3089.96|3082.26|28
1650430760000|2022-04-20 04:59:20|3090.18|3082.48|3090.89|3083.19|3090.89|3083.19|3089.56|3081.86|31
1650430770000|2022-04-20 04:59:30|3090.32|3082.62|3090.5|3082.8|3091.23|3083.53|3089.92|3082.22|22
1650430780000|2022-04-20 04:59:40|3090.48|3082.78|3089.8|3082.1|3090.78|3083.08|3089.59|3081.89|22
1650430790000|2022-04-20 04:59:50|3089.73|3082.03|3090|3082.3|3090.12|3082.42|3089.59|3081.89|14
1650430800000|2022-04-20 05:00:00|3090.1|3082.4|3090.21|3082.51|3090.58|3082.88|3090|3082.3|19
1650430810000|2022-04-20 05:00:10|3090.42|3082.72|3090.32|3082.62|3090.68|3082.98|3090.31|3082.61|23
1650430820000|2022-04-20 05:00:20|3090.42|3082.72|3090.03|3082.33|3090.68|3082.98|3090.03|3082.33|17
1650430830000|2022-04-20 05:00:30|3089.98|3082.28|3090.09|3082.39|3090.13|3082.43|3089.57|3081.87|25
1650430840000|2022-04-20 05:00:40|3090.11|3082.41|3089.04|3081.34|3090.11|3082.41|3088.98|3081.28|31
1650430850000|2022-04-20 05:00:50|3089.12|3081.42|3088.82|3081.12|3089.14|3081.44|3088.7|3081|35
1650430860000|2022-04-20 05:01:00|3088.83|3081.13|3088.89|3081.19|3089.1|3081.4|3088.54|3080.84|34
1650430870000|2022-04-20 05:01:10|3088.84|3081.14|3088.87|3081.17|3088.89|3081.19|3088.69|3080.99|26
1650430880000|2022-04-20 05:01:20|3088.75|3081.05|3088.73|3081.03|3088.93|3081.23|3088.54|3080.84|27
1650430890000|2022-04-20 05:01:30|3088.71|3081.01|3088.98|3081.28|3088.98|3081.28|3088.58|3080.88|19
1650430900000|2022-04-20 05:01:40|3088.93|3081.23|3089.15|3081.45|3089.15|3081.45|3088.89|3081.19|18
1650430910000|2022-04-20 05:01:50|3088.97|3081.27|3089.28|3081.58|3089.28|3081.58|3088.89|3081.19|21
1650430920000|2022-04-20 05:02:00|3089.17|3081.47|3089.2|3081.5|3089.51|3081.81|3089.17|3081.47|19
1650430930000|2022-04-20 05:02:10|3089.26|3081.56|3088.96|3081.26|3090.29|3082.59|3088.88|3081.18|33
1650430940000|2022-04-20 05:02:20|3089.07|3081.37|3089.07|3081.37|3089.09|3081.39|3088.94|3081.24|27
1650430950000|2022-04-20 05:02:30|3089.08|3081.38|3089.07|3081.37|3089.24|3081.54|3088.99|3081.29|25
1650430960000|2022-04-20 05:02:40|3088.99|3081.29|3087.81|3080.11|3089.11|3081.41|3087.6|3079.9|28
1650430970000|2022-04-20 05:02:50|3087.79|3080.09|3088.7|3081|3088.96|3081.26|3087.79|3080.09|33
1650430980000|2022-04-20 05:03:00|3088.99|3081.29|3088.73|3081.03|3088.99|3081.29|3088.67|3080.97|30
1650430990000|2022-04-20 05:03:10|3088.68|3080.98|3087.88|3080.18|3088.77|3081.07|3087.67|3079.97|33
1650431000000|2022-04-20 05:03:20|3087.86|3080.16|3088.15|3080.45|3088.16|3080.46|3087.86|3080.16|22
1650431010000|2022-04-20 05:03:30|3088.16|3080.46|3088|3080.3|3088.44|3080.74|3088|3080.3|23
1650431020000|2022-04-20 05:03:40|3088.12|3080.42|3088.23|3080.53|3088.27|3080.57|3087.89|3080.19|24
1650431030000|2022-04-20 05:03:50|3088.22|3080.52|3088.12|3080.42|3088.22|3080.52|3087.82|3080.12|14
1650431040000|2022-04-20 05:04:00|3088.15|3080.45|3088.25|3080.55|3088.66|3080.96|3088.15|3080.45|24
1650431050000|2022-04-20 05:04:10|3088.19|3080.49|3088.41|3080.71|3088.5|3080.8|3088.19|3080.49|18
1650431060000|2022-04-20 05:04:20|3088.49|3080.79|3088.64|3080.94|3088.64|3080.94|3088.26|3080.56|22
1650431070000|2022-04-20 05:04:30|3088.65|3080.95|3088.67|3080.97|3088.67|3080.97|3088.48|3080.78|14
1650431080000|2022-04-20 05:04:40|3088.51|3080.81|3088.71|3081.01|3088.71|3081.01|3088.5|3080.8|19
1650431090000|2022-04-20 05:04:50|3088.79|3081.09|3088.83|3081.13|3088.92|3081.22|3088.6|3080.9|24
1650431100000|2022-04-20 05:05:00|3088.79|3081.09|3089.35|3081.65|3089.35|3081.65|3088.79|3081.09|20
1650431110000|2022-04-20 05:05:10|3089.78|3082.08|3089.5|3081.8|3090.11|3082.41|3088.88|3081.18|26
1650431120000|2022-04-20 05:05:20|3089.54|3081.84|3089.63|3081.93|3089.98|3082.28|3089.47|3081.77|28
1650431130000|2022-04-20 05:05:30|3089.64|3081.94|3088.88|3081.18|3089.64|3081.94|3088.88|3081.18|19
1650431140000|2022-04-20 05:05:40|3089.54|3081.84|3090.65|3082.95|3090.65|3082.95|3088.88|3081.18|21
1650431150000|2022-04-20 05:05:50|3090.7|3083|3089.85|3082.15|3091.15|3083.45|3089.36|3081.66|20
1650431160000|2022-04-20 05:06:00|3091.05|3083.35|3090.81|3083.11|3091.05|3083.35|3089.66|3081.96|27
1650431170000|2022-04-20 05:06:10|3090.12|3082.42|3090.11|3082.41|3090.61|3082.91|3089.71|3082.01|21
1650431180000|2022-04-20 05:06:20|3090|3082.3|3090.64|3082.94|3090.75|3083.05|3090|3082.3|27
1650431190000|2022-04-20 05:06:30|3090.11|3082.41|3090.25|3082.55|3091.28|3083.58|3090|3082.3|30
1650431200000|2022-04-20 05:06:40|3090.23|3082.53|3090.25|3082.55|3090.9|3083.2|3090.14|3082.44|14
1650431210000|2022-04-20 05:06:50|3090.24|3082.54|3090.27|3082.57|3090.62|3082.92|3090.14|3082.44|13
1650431220000|2022-04-20 05:07:00|3090.29|3082.59|3090.4|3082.7|3091.91|3084.21|3090.29|3082.59|23
1650431230000|2022-04-20 05:07:10|3090.7|3083|3090.85|3083.15|3091.8|3084.1|3090.4|3082.7|27
1650431240000|2022-04-20 05:07:20|3091.46|3083.76|3091.43|3083.73|3092.13|3084.43|3091.05|3083.35|32
1650431250000|2022-04-20 05:07:30|3091.87|3084.17|3092.22|3084.52|3092.44|3084.74|3091.24|3083.54|27
1650431260000|2022-04-20 05:07:40|3091.86|3084.16|3091.96|3084.26|3092.01|3084.31|3091.6|3083.9|21
1650431270000|2022-04-20 05:07:50|3092.04|3084.34|3091.87|3084.17|3092.04|3084.34|3091.69|3083.99|28
1650431280000|2022-04-20 05:08:00|3091.86|3084.16|3091.88|3084.18|3091.95|3084.25|3091.6|3083.9|20
1650431290000|2022-04-20 05:08:10|3091.96|3084.26|3091.94|3084.24|3092.24|3084.54|3091.88|3084.18|16
1650431300000|2022-04-20 05:08:20|3091.88|3084.18|3092.03|3084.33|3092.41|3084.71|3091.88|3084.18|27
1650431310000|2022-04-20 05:08:30|3092.22|3084.52|3092.03|3084.33|3092.27|3084.57|3091.95|3084.25|26
1650431320000|2022-04-20 05:08:40|3092.06|3084.36|3092.02|3084.32|3092.06|3084.36|3091.88|3084.18|11
1650431330000|2022-04-20 05:08:50|3092.05|3084.35|3091.61|3083.91|3092.16|3084.46|3091.61|3083.91|14
1650431340000|2022-04-20 05:09:00|3091.6|3083.9|3091.61|3083.91|3091.72|3084.02|3091.53|3083.83|28
1650431350000|2022-04-20 05:09:10|3091.6|3083.9|3091.26|3083.56|3091.71|3084.01|3091.26|3083.56|23
1650431360000|2022-04-20 05:09:20|3091.23|3083.53|3089.6|3081.9|3091.23|3083.53|3089.45|3081.75|32
1650431370000|2022-04-20 05:09:30|3089.58|3081.88|3089.7|3082|3090.1|3082.4|3089.39|3081.69|32
1650431380000|2022-04-20 05:09:40|3089.74|3082.04|3089.88|3082.18|3089.91|3082.21|3089.57|3081.87|32
1650431390000|2022-04-20 05:09:50|3089.85|3082.15|3089.9|3082.2|3089.9|3082.2|3089.73|3082.03|18
1650431400000|2022-04-20 05:10:00|3089.91|3082.21|3089.82|3082.12|3089.91|3082.21|3088.13|3080.43|35
1650431410000|2022-04-20 05:10:10|3089.9|3082.2|3089.07|3081.37|3090.26|3082.56|3088.94|3081.24|32
1650431420000|2022-04-20 05:10:20|3089.03|3081.33|3089.13|3081.43|3089.27|3081.57|3088.99|3081.29|31
1650431430000|2022-04-20 05:10:30|3089.11|3081.41|3089.35|3081.65|3089.39|3081.69|3089.1|3081.4|29
1650431440000|2022-04-20 05:10:40|3089.38|3081.68|3089.41|3081.71|3089.49|3081.79|3089.2|3081.5|30
1650431450000|2022-04-20 05:10:50|3089.46|3081.76|3089.25|3081.55|3089.51|3081.81|3089.12|3081.42|27
1650431460000|2022-04-20 05:11:00|3089.28|3081.58|3090.14|3082.44|3090.14|3082.44|3089.15|3081.45|32
1650431470000|2022-04-20 05:11:10|3089.89|3082.19|3089.83|3082.13|3090.13|3082.43|3089.78|3082.08|21
1650431480000|2022-04-20 05:11:20|3089.72|3082.02|3089.43|3081.73|3089.72|3082.02|3089.43|3081.73|10
1650431490000|2022-04-20 05:11:30|3089.42|3081.72|3089.39|3081.69|3089.51|3081.81|3089.3|3081.6|32
1650431500000|2022-04-20 05:11:40|3089.36|3081.66|3087.73|3080.03|3089.5|3081.8|3087.61|3079.91|36
1650431510000|2022-04-20 05:11:50|3087.7|3080|3087.55|3079.85|3087.89|3080.19|3087.43|3079.73|20
1650431520000|2022-04-20 05:12:00|3087.59|3079.89|3087.59|3079.89|3087.64|3079.94|3087.47|3079.77|14
1650431530000|2022-04-20 05:12:10|3087.7|3080|3087.02|3079.32|3087.72|3080.02|3086.94|3079.24|31
1650431540000|2022-04-20 05:12:20|3087.01|3079.31|3087|3079.3|3087.23|3079.53|3086.87|3079.17|32
1650431550000|2022-04-20 05:12:30|3087.02|3079.32|3087.04|3079.34|3087.26|3079.56|3086.93|3079.23|27
1650431560000|2022-04-20 05:12:40|3087.16|3079.46|3086.84|3079.14|3087.21|3079.51|3086.76|3079.06|30
1650431570000|2022-04-20 05:12:50|3086.93|3079.23|3087.73|3080.03|3087.77|3080.07|3086.93|3079.23|18
1650431580000|2022-04-20 05:13:00|3087.63|3079.93|3087.86|3080.16|3087.89|3080.19|3087.59|3079.89|24
1650431590000|2022-04-20 05:13:10|3087.76|3080.06|3087.79|3080.09|3087.9|3080.2|3087.7|3080|14
1650431600000|2022-04-20 05:13:20|3087.67|3079.97|3087.94|3080.24|3088.03|3080.33|3087.64|3079.94|28
1650431610000|2022-04-20 05:13:30|3087.95|3080.25|3087.2|3079.5|3088.09|3080.39|3087.12|3079.42|24
1650431620000|2022-04-20 05:13:40|3087.17|3079.47|3087.1|3079.4|3087.28|3079.58|3086.9|3079.2|19
1650431630000|2022-04-20 05:13:50|3087.07|3079.37|3087.23|3079.53|3087.23|3079.53|3087.07|3079.37|12
1650431640000|2022-04-20 05:14:00|3087.24|3079.54|3087.85|3080.15|3088.47|3080.77|3087.23|3079.53|29
1650431650000|2022-04-20 05:14:10|3088.39|3080.69|3088.17|3080.47|3088.48|3080.78|3087.9|3080.2|20
1650431660000|2022-04-20 05:14:20|3088.3|3080.6|3087.55|3079.85|3088.3|3080.6|3087.55|3079.85|32
1650431670000|2022-04-20 05:14:30|3087.5|3079.8|3087.51|3079.81|3087.55|3079.85|3087.37|3079.67|24
1650431680000|2022-04-20 05:14:40|3087.4|3079.7|3087.54|3079.84|3087.93|3080.23|3087.34|3079.64|23
1650431690000|2022-04-20 05:14:50|3087.49|3079.79|3087.13|3079.43|3087.49|3079.79|3087.01|3079.31|34
1650431700000|2022-04-20 05:15:00|3087.12|3079.42|3087.3|3079.6|3087.44|3079.74|3087.12|3079.42|20
1650431710000|2022-04-20 05:15:10|3087.32|3079.62|3087.83|3080.13|3088.37|3080.67|3087.28|3079.58|32
1650431720000|2022-04-20 05:15:20|3088.07|3080.37|3087.82|3080.12|3088.07|3080.37|3087.5|3079.8|29
1650431730000|2022-04-20 05:15:30|3087.81|3080.11|3087.25|3079.55|3088.01|3080.31|3087|3079.3|35
1650431740000|2022-04-20 05:15:40|3087.2|3079.5|3087.07|3079.37|3087.25|3079.55|3087.06|3079.36|32
1650431750000|2022-04-20 05:15:50|3087.11|3079.41|3086.79|3079.09|3087.11|3079.41|3086.68|3078.98|26
1650431760000|2022-04-20 05:16:00|3086.83|3079.13|3087.15|3079.45|3087.17|3079.47|3086.81|3079.11|25
1650431770000|2022-04-20 05:16:10|3087.26|3079.56|3087.19|3079.49|3087.3|3079.6|3087.15|3079.45|24
1650431780000|2022-04-20 05:16:20|3087.18|3079.48|3087.2|3079.5|3087.27|3079.57|3087.15|3079.45|24
1650431790000|2022-04-20 05:16:30|3087.21|3079.51|3087.29|3079.59|3087.31|3079.61|3087.16|3079.46|29
1650431800000|2022-04-20 05:16:40|3087.25|3079.55|3086.77|3079.07|3087.25|3079.55|3086.46|3078.76|36
1650431810000|2022-04-20 05:16:50|3086.82|3079.12|3087.3|3079.6|3087.53|3079.83|3086.79|3079.09|30
1650431820000|2022-04-20 05:17:00|3087.38|3079.68|3087.12|3079.42|3087.43|3079.73|3087.11|3079.41|20
1650431830000|2022-04-20 05:17:10|3087.14|3079.44|3087.02|3079.32|3087.61|3079.91|3086.84|3079.14|28
1650431840000|2022-04-20 05:17:20|3086.92|3079.22|3087.04|3079.34|3087.12|3079.42|3086.92|3079.22|21
1650431850000|2022-04-20 05:17:30|3087.1|3079.4|3087|3079.3|3087.16|3079.46|3086.98|3079.28|25
1650431860000|2022-04-20 05:17:40|3087.09|3079.39|3087.04|3079.34|3087.35|3079.65|3087.04|3079.34|25
1650431870000|2022-04-20 05:17:50|3087.3|3079.6|3087.27|3079.57|3087.37|3079.67|3087.04|3079.34|26
1650431880000|2022-04-20 05:18:00|3087.3|3079.6|3087.22|3079.52|3087.32|3079.62|3087.08|3079.38|18
1650431890000|2022-04-20 05:18:10|3087.21|3079.51|3087.44|3079.74|3087.49|3079.79|3087.19|3079.49|27
1650431900000|2022-04-20 05:18:20|3087.41|3079.71|3088.41|3080.71|3088.41|3080.71|3087.1|3079.4|16
1650431910000|2022-04-20 05:18:30|3088.42|3080.72|3088.7|3081|3088.93|3081.23|3087.66|3079.96|28
1650431920000|2022-04-20 05:18:40|3088.35|3080.65|3088.28|3080.58|3088.79|3081.09|3088.27|3080.57|24
1650431930000|2022-04-20 05:18:50|3088.91|3081.21|3088.83|3081.13|3088.91|3081.21|3087.48|3079.78|25
1650431940000|2022-04-20 05:19:00|3088.95|3081.25|3088.27|3080.57|3089.05|3081.35|3087.61|3079.91|21
1650431950000|2022-04-20 05:19:10|3088.41|3080.71|3088.19|3080.49|3089.03|3081.33|3088.19|3080.49|17
1650431960000|2022-04-20 05:19:20|3088.23|3080.53|3088.15|3080.45|3088.66|3080.96|3087.6|3079.9|30
1650431970000|2022-04-20 05:19:30|3088.23|3080.53|3088.22|3080.52|3088.71|3081.01|3087.61|3079.91|36
1650431980000|2022-04-20 05:19:40|3088.23|3080.53|3088.27|3080.57|3088.27|3080.57|3087.75|3080.05|23
1650431990000|2022-04-20 05:19:50|3087.81|3080.11|3088.48|3080.78|3088.5|3080.8|3087.71|3080.01|19
1650432000000|2022-04-20 05:20:00|3088.26|3080.56|3087.97|3080.27|3088.67|3080.97|3087.97|3080.27|23
1650432010000|2022-04-20 05:20:10|3087.84|3080.14|3088.13|3080.43|3088.39|3080.69|3087.84|3080.14|14
1650432020000|2022-04-20 05:20:20|3088.2|3080.5|3088.22|3080.52|3088.22|3080.52|3088.13|3080.43|5
1650432030000|2022-04-20 05:20:30|3088.13|3080.43|3088.24|3080.54|3088.41|3080.71|3088.13|3080.43|12
1650432040000|2022-04-20 05:20:40|3088.52|3080.82|3089.49|3081.79|3090.13|3082.43|3088.13|3080.43|34
1650432050000|2022-04-20 05:20:50|3089.48|3081.78|3088.93|3081.23|3089.48|3081.78|3087.98|3080.28|33
1650432060000|2022-04-20 05:21:00|3088.94|3081.24|3089.48|3081.78|3089.48|3081.78|3087.76|3080.06|27
1650432070000|2022-04-20 05:21:10|3088.74|3081.04|3089.48|3081.78|3089.6|3081.9|3088.69|3080.99|30
1650432080000|2022-04-20 05:21:20|3090.2|3082.5|3089.62|3081.92|3090.63|3082.93|3089.61|3081.91|35
1650432090000|2022-04-20 05:21:30|3089.83|3082.13|3088.6|3080.9|3090.42|3082.72|3088.56|3080.86|35
1650432100000|2022-04-20 05:21:40|3088.52|3080.82|3088.99|3081.29|3089.05|3081.35|3088.42|3080.72|25
1650432110000|2022-04-20 05:21:50|3089.01|3081.31|3089.04|3081.34|3089.33|3081.63|3088.65|3080.95|20
1650432120000|2022-04-20 05:22:00|3089.01|3081.31|3089.02|3081.32|3089.38|3081.68|3088.84|3081.14|16
1650432130000|2022-04-20 05:22:10|3089.07|3081.37|3088.95|3081.25|3089.07|3081.37|3088.69|3080.99|27
1650432140000|2022-04-20 05:22:20|3088.88|3081.18|3088.81|3081.11|3088.98|3081.28|3088.42|3080.72|31
1650432150000|2022-04-20 05:22:30|3088.82|3081.12|3088.16|3080.46|3088.82|3081.12|3087.42|3079.72|36
1650432160000|2022-04-20 05:22:40|3088.14|3080.44|3088.45|3080.75|3088.51|3080.81|3088.14|3080.44|28
1650432170000|2022-04-20 05:22:50|3088.39|3080.69|3087.86|3080.16|3088.39|3080.69|3087.47|3079.77|32
1650432180000|2022-04-20 05:23:00|3087.83|3080.13|3087.86|3080.16|3087.87|3080.17|3087.68|3079.98|25
1650432190000|2022-04-20 05:23:10|3087.72|3080.02|3087.86|3080.16|3087.98|3080.28|3087.68|3079.98|23
1650432200000|2022-04-20 05:23:20|3087.89|3080.19|3088.09|3080.39|3088.09|3080.39|3087.74|3080.04|30
1650432210000|2022-04-20 05:23:30|3087.89|3080.19|3088.04|3080.34|3088.1|3080.4|3087.74|3080.04|16
1650432220000|2022-04-20 05:23:40|3087.94|3080.24|3087.74|3080.04|3088.25|3080.55|3087.71|3080.01|25
1650432230000|2022-04-20 05:23:50|3087.8|3080.1|3088.14|3080.44|3088.42|3080.72|3087.63|3079.93|23
1650432240000|2022-04-20 05:24:00|3088.47|3080.77|3088.4|3080.7|3088.62|3080.92|3088.14|3080.44|21
1650432250000|2022-04-20 05:24:10|3088.34|3080.64|3087.91|3080.21|3088.34|3080.64|3087.54|3079.84|28
1650432260000|2022-04-20 05:24:20|3088.02|3080.32|3089.45|3081.75|3089.45|3081.75|3087.75|3080.05|27
1650432270000|2022-04-20 05:24:30|3089.06|3081.36|3088.14|3080.44|3089.52|3081.82|3087.98|3080.28|32
1650432280000|2022-04-20 05:24:40|3088.13|3080.43|3087.99|3080.29|3088.17|3080.47|3087.49|3079.79|37
1650432290000|2022-04-20 05:24:50|3087.86|3080.16|3088.5|3080.8|3088.85|3081.15|3087.52|3079.82|32
1650432300000|2022-04-20 05:25:00|3088.54|3080.84|3087.18|3079.48|3088.75|3081.05|3086.9|3079.2|33
1650432310000|2022-04-20 05:25:10|3087.21|3079.51|3087.28|3079.58|3087.31|3079.61|3087.15|3079.45|22
1650432320000|2022-04-20 05:25:20|3087.23|3079.53|3086.61|3078.91|3087.23|3079.53|3086.32|3078.62|30
1650432330000|2022-04-20 05:25:30|3086.62|3078.92|3086.89|3079.19|3087.18|3079.48|3086.11|3078.41|35
1650432340000|2022-04-20 05:25:40|3086.97|3079.27|3087.15|3079.45|3087.16|3079.46|3086.68|3078.98|22
1650432350000|2022-04-20 05:25:50|3086.81|3079.11|3087.54|3079.84|3087.68|3079.98|3086.65|3078.95|31
1650432360000|2022-04-20 05:26:00|3087.79|3080.09|3089.57|3081.87|3089.57|3081.87|3087.42|3079.72|30
1650432370000|2022-04-20 05:26:10|3088.86|3081.16|3089.48|3081.78|3090|3082.3|3088.31|3080.61|19
1650432380000|2022-04-20 05:26:20|3088.91|3081.21|3089.99|3082.29|3090.36|3082.66|3088.91|3081.21|18
1650432390000|2022-04-20 05:26:30|3089.9|3082.2|3091.59|3083.89|3091.63|3083.93|3089.7|3082|25
1650432400000|2022-04-20 05:26:40|3091.64|3083.94|3090.85|3083.15|3091.73|3084.03|3090.67|3082.97|27
1650432410000|2022-04-20 05:26:50|3091.16|3083.46|3090.15|3082.45|3091.69|3083.99|3089.9|3082.2|30
1650432420000|2022-04-20 05:27:00|3090.16|3082.46|3091.7|3084|3092.53|3084.83|3090.16|3082.46|35
1650432430000|2022-04-20 05:27:10|3091.5|3083.8|3092.55|3084.85|3092.55|3084.85|3091.34|3083.64|25
1650432440000|2022-04-20 05:27:20|3091.87|3084.17|3091.8|3084.1|3092.8|3085.1|3091.8|3084.1|26
1650432450000|2022-04-20 05:27:30|3091.98|3084.28|3091.6|3083.9|3092.58|3084.88|3091.33|3083.63|24
1650432460000|2022-04-20 05:27:40|3091.45|3083.75|3092.39|3084.69|3092.71|3085.01|3091.33|3083.63|26
1650432470000|2022-04-20 05:27:50|3092.07|3084.37|3092.42|3084.72|3092.77|3085.07|3092.07|3084.37|28
1650432480000|2022-04-20 05:28:00|3092.4|3084.7|3092.53|3084.83|3092.8|3085.1|3091.85|3084.15|34
1650432490000|2022-04-20 05:28:10|3092.42|3084.72|3092.62|3084.92|3093.04|3085.34|3091.97|3084.27|33
1650432500000|2022-04-20 05:28:20|3092.34|3084.64|3092.65|3084.95|3093.15|3085.45|3092.34|3084.64|24
1650432510000|2022-04-20 05:28:30|3092.81|3085.11|3094.35|3086.65|3094.53|3086.83|3092.64|3084.94|36
1650432520000|2022-04-20 05:28:40|3094.4|3086.7|3095.15|3087.45|3095.18|3087.48|3093.92|3086.22|35
1650432530000|2022-04-20 05:28:50|3095.27|3087.57|3094.97|3087.27|3095.27|3087.57|3094.59|3086.89|23
1650432540000|2022-04-20 05:29:00|3094.87|3087.17|3094.94|3087.24|3095.17|3087.47|3094.86|3087.16|30
1650432550000|2022-04-20 05:29:10|3094.6|3086.9|3094.88|3087.18|3095|3087.3|3094.6|3086.9|22
1650432560000|2022-04-20 05:29:20|3094.92|3087.22|3093.7|3086|3094.93|3087.23|3093.22|3085.52|32
1650432570000|2022-04-20 05:29:30|3093.84|3086.14|3094.2|3086.5|3094.67|3086.97|3093.84|3086.14|29
1650432580000|2022-04-20 05:29:40|3094.95|3087.25|3094.18|3086.48|3095.19|3087.49|3094.18|3086.48|31
1650432590000|2022-04-20 05:29:50|3095.28|3087.58|3094.42|3086.72|3095.28|3087.58|3094.33|3086.63|24
1650432600000|2022-04-20 05:30:00|3094.39|3086.69|3094.4|3086.7|3095.16|3087.46|3094.12|3086.42|27
1650432610000|2022-04-20 05:30:10|3094.38|3086.68|3094.88|3087.18|3095.08|3087.38|3094.25|3086.55|30
1650432620000|2022-04-20 05:30:20|3094.83|3087.13|3094.39|3086.69|3094.96|3087.26|3094.08|3086.38|33
1650432630000|2022-04-20 05:30:30|3094.01|3086.31|3093.76|3086.06|3094.7|3087|3093.76|3086.06|27
1650432640000|2022-04-20 05:30:40|3093.77|3086.07|3093.43|3085.73|3093.96|3086.26|3093.24|3085.54|30
1650432650000|2022-04-20 05:30:50|3093.42|3085.72|3093|3085.3|3093.55|3085.85|3092.8|3085.1|29
1650432660000|2022-04-20 05:31:00|3092.7|3085|3093.02|3085.32|3093.35|3085.65|3092.33|3084.63|34
1650432670000|2022-04-20 05:31:10|3092.92|3085.22|3092.79|3085.09|3093.1|3085.4|3092.32|3084.62|28
1650432680000|2022-04-20 05:31:20|3092.81|3085.11|3092.77|3085.07|3093.17|3085.47|3092.41|3084.71|26
1650432690000|2022-04-20 05:31:30|3092.78|3085.08|3092.71|3085.01|3093.08|3085.38|3092.41|3084.71|20
1650432700000|2022-04-20 05:31:40|3092.42|3084.72|3092.67|3084.97|3093.03|3085.33|3092.42|3084.72|18
1650432710000|2022-04-20 05:31:50|3092.88|3085.18|3092.76|3085.06|3092.88|3085.18|3092.54|3084.84|22
1650432720000|2022-04-20 05:32:00|3092.72|3085.02|3092.08|3084.38|3093.2|3085.5|3091.93|3084.23|30
1650432730000|2022-04-20 05:32:10|3092.07|3084.37|3092.8|3085.1|3093.08|3085.38|3091.94|3084.24|33
1650432740000|2022-04-20 05:32:20|3092.85|3085.15|3092.7|3085|3092.98|3085.28|3092.54|3084.84|22
1650432750000|2022-04-20 05:32:30|3092.68|3084.98|3092.74|3085.04|3092.93|3085.23|3092.47|3084.77|36
1650432760000|2022-04-20 05:32:40|3092.58|3084.88|3093.27|3085.57|3093.61|3085.91|3092.58|3084.88|30
1650432770000|2022-04-20 05:32:50|3093.51|3085.81|3093.67|3085.97|3093.67|3085.97|3093.42|3085.72|19
1650432780000|2022-04-20 05:33:00|3093.58|3085.88|3092.89|3085.19|3093.66|3085.96|3092.79|3085.09|26
1650432790000|2022-04-20 05:33:10|3093.14|3085.44|3093.01|3085.31|3093.32|3085.62|3092.83|3085.13|29
1650432800000|2022-04-20 05:33:20|3092.97|3085.27|3092.94|3085.24|3093.24|3085.54|3092.9|3085.2|7
1650432810000|2022-04-20 05:33:30|3093.25|3085.55|3093.47|3085.77|3093.57|3085.87|3092.94|3085.24|29
1650432820000|2022-04-20 05:33:40|3093.46|3085.76|3093.47|3085.77|3093.65|3085.95|3093.02|3085.32|31
1650432830000|2022-04-20 05:33:50|3093.44|3085.74|3093.6|3085.9|3093.72|3086.02|3093.38|3085.68|23
1650432840000|2022-04-20 05:34:00|3093.57|3085.87|3093.36|3085.66|3093.74|3086.04|3093.25|3085.55|17
1650432850000|2022-04-20 05:34:10|3093.44|3085.74|3093.5|3085.8|3093.69|3085.99|3093.21|3085.51|30
1650432860000|2022-04-20 05:34:20|3093.45|3085.75|3093.77|3086.07|3093.77|3086.07|3093.45|3085.75|19
1650432870000|2022-04-20 05:34:30|3093.65|3085.95|3093.24|3085.54|3093.78|3086.08|3093.23|3085.53|25
1650432880000|2022-04-20 05:34:40|3093.26|3085.56|3093.26|3085.56|3093.61|3085.91|3093.22|3085.52|33
1650432890000|2022-04-20 05:34:50|3093.29|3085.59|3093.55|3085.85|3093.71|3086.01|3093.23|3085.53|21
1650432900000|2022-04-20 05:35:00|3093.56|3085.86|3093.94|3086.24|3094.23|3086.53|3093.32|3085.62|20
1650432910000|2022-04-20 05:35:10|3093.95|3086.25|3093.54|3085.84|3093.98|3086.28|3093.52|3085.82|23
1650432920000|2022-04-20 05:35:20|3093.44|3085.74|3093.28|3085.58|3093.45|3085.75|3093.12|3085.42|28
1650432930000|2022-04-20 05:35:30|3093.25|3085.55|3093.28|3085.58|3093.41|3085.71|3093.17|3085.47|31
1650432940000|2022-04-20 05:35:40|3093.37|3085.67|3092.84|3085.14|3093.37|3085.67|3092.58|3084.88|23
1650432950000|2022-04-20 05:35:50|3092.94|3085.24|3092.66|3084.96|3093.13|3085.43|3092.65|3084.95|29
1650432960000|2022-04-20 05:36:00|3092.71|3085.01|3093.74|3086.04|3094.3|3086.6|3092.47|3084.77|30
1650432970000|2022-04-20 05:36:10|3094.21|3086.51|3093.58|3085.88|3094.37|3086.67|3093.17|3085.47|30
1650432980000|2022-04-20 05:36:20|3094.2|3086.5|3094.88|3087.18|3094.92|3087.22|3093.07|3085.37|31
1650432990000|2022-04-20 05:36:30|3094.85|3087.15|3094.13|3086.43|3094.85|3087.15|3094.12|3086.42|26
1650433000000|2022-04-20 05:36:40|3093.78|3086.08|3094.81|3087.11|3095.06|3087.36|3093.65|3085.95|25
1650433010000|2022-04-20 05:36:50|3094.88|3087.18|3094.45|3086.75|3095.61|3087.91|3094.45|3086.75|24
1650433020000|2022-04-20 05:37:00|3094.46|3086.76|3094.48|3086.78|3094.85|3087.15|3093.17|3085.47|33
1650433030000|2022-04-20 05:37:10|3094.4|3086.7|3094.11|3086.41|3094.4|3086.7|3093.67|3085.97|29
1650433040000|2022-04-20 05:37:20|3094.14|3086.44|3093.48|3085.78|3094.62|3086.92|3093.48|3085.78|25
1650433050000|2022-04-20 05:37:30|3093.68|3085.98|3093.59|3085.89|3093.96|3086.26|3093.48|3085.78|17
1650433060000|2022-04-20 05:37:40|3093.48|3085.78|3094.72|3087.02|3095.59|3087.89|3093.48|3085.78|25
1650433070000|2022-04-20 05:37:50|3095.21|3087.51|3093.69|3085.99|3095.37|3087.67|3093.69|3085.99|37
1650433080000|2022-04-20 05:38:00|3093.59|3085.89|3092.44|3084.74|3094.03|3086.33|3091.65|3083.95|36
1650433090000|2022-04-20 05:38:10|3092.56|3084.86|3092.6|3084.9|3092.64|3084.94|3092.36|3084.66|28
1650433100000|2022-04-20 05:38:20|3092.59|3084.89|3093.32|3085.62|3093.37|3085.67|3092.46|3084.76|33
1650433110000|2022-04-20 05:38:30|3093.31|3085.61|3094.05|3086.35|3094.52|3086.82|3093.31|3085.61|29
1650433120000|2022-04-20 05:38:40|3094.07|3086.37|3094.61|3086.91|3094.64|3086.94|3093.81|3086.11|29
1650433130000|2022-04-20 05:38:50|3094.62|3086.92|3093.62|3085.92|3094.66|3086.96|3093.62|3085.92|24
1650433140000|2022-04-20 05:39:00|3094.36|3086.66|3095.24|3087.54|3095.52|3087.82|3094.36|3086.66|28
1650433150000|2022-04-20 05:39:10|3095.2|3087.5|3095.5|3087.8|3095.5|3087.8|3095.2|3087.5|20
1650433160000|2022-04-20 05:39:20|3095.34|3087.64|3095.56|3087.86|3095.65|3087.95|3095.15|3087.45|19
1650433170000|2022-04-20 05:39:30|3095.58|3087.88|3094.53|3086.83|3095.58|3087.88|3094.47|3086.77|31
1650433180000|2022-04-20 05:39:40|3094.55|3086.85|3095.19|3087.49|3095.19|3087.49|3094.28|3086.58|31
1650433190000|2022-04-20 05:39:50|3095.53|3087.83|3095.19|3087.49|3095.59|3087.89|3095.18|3087.48|17
1650433200000|2022-04-20 05:40:00|3095.31|3087.61|3094.83|3087.13|3095.39|3087.69|3094.79|3087.09|27
1650433210000|2022-04-20 05:40:10|3094.84|3087.14|3094.82|3087.12|3094.86|3087.16|3094.58|3086.88|20
1650433220000|2022-04-20 05:40:20|3094.84|3087.14|3094.95|3087.25|3094.96|3087.26|3094.81|3087.11|14
1650433230000|2022-04-20 05:40:30|3095.04|3087.34|3095.02|3087.32|3095.04|3087.34|3094.95|3087.25|22
1650433240000|2022-04-20 05:40:40|3094.95|3087.25|3094.95|3087.25|3095.38|3087.68|3094.95|3087.25|9
1650433250000|2022-04-20 05:40:50|3095|3087.3|3095.34|3087.64|3095.59|3087.89|3094.95|3087.25|22
1650433260000|2022-04-20 05:41:00|3095.36|3087.66|3095.34|3087.64|3095.41|3087.71|3095.28|3087.58|12
1650433270000|2022-04-20 05:41:10|3095.28|3087.58|3095.04|3087.34|3095.66|3087.96|3095.01|3087.31|16
1650433280000|2022-04-20 05:41:20|3095.08|3087.38|3094.94|3087.24|3095.13|3087.43|3094.68|3086.98|26
1650433290000|2022-04-20 05:41:30|3094.98|3087.28|3095.14|3087.44|3095.14|3087.44|3094.94|3087.24|10
1650433300000|2022-04-20 05:41:40|3095.33|3087.63|3095.32|3087.62|3095.4|3087.7|3094.46|3086.76|16
1650433310000|2022-04-20 05:41:50|3095.33|3087.63|3094.94|3087.24|3095.5|3087.8|3094.85|3087.15|30
1650433320000|2022-04-20 05:42:00|3094.93|3087.23|3094.31|3086.61|3094.98|3087.28|3094.26|3086.56|31
1650433330000|2022-04-20 05:42:10|3094.27|3086.57|3094.65|3086.95|3095.23|3087.53|3093.86|3086.16|29
1650433340000|2022-04-20 05:42:20|3095.31|3087.61|3095.03|3087.33|3095.31|3087.61|3094.7|3087|15
1650433350000|2022-04-20 05:42:30|3095.04|3087.34|3094.99|3087.29|3095.31|3087.61|3094.83|3087.13|19
1650433360000|2022-04-20 05:42:40|3094.98|3087.28|3094.96|3087.26|3095.22|3087.52|3094.83|3087.13|18
1650433370000|2022-04-20 05:42:50|3094.83|3087.13|3095.02|3087.32|3095.46|3087.76|3094.78|3087.08|21
1650433380000|2022-04-20 05:43:00|3095.13|3087.43|3095.39|3087.69|3095.39|3087.69|3094.27|3086.57|29
1650433390000|2022-04-20 05:43:10|3095.38|3087.68|3094.98|3087.28|3095.54|3087.84|3094.6|3086.9|19
1650433400000|2022-04-20 05:43:20|3094.91|3087.21|3095.03|3087.33|3095.44|3087.74|3094.91|3087.21|24
1650433410000|2022-04-20 05:43:30|3095.04|3087.34|3094.86|3087.16|3095.04|3087.34|3094.38|3086.68|26
1650433420000|2022-04-20 05:43:40|3094.91|3087.21|3095.15|3087.45|3095.73|3088.03|3094.5|3086.8|25
1650433430000|2022-04-20 05:43:50|3095.14|3087.44|3096.8|3089.1|3096.8|3089.1|3094.86|3087.16|24
1650433440000|2022-04-20 05:44:00|3096.76|3089.06|3099.88|3092.18|3099.94|3092.24|3096.69|3088.99|40
1650433450000|2022-04-20 05:44:10|3099.93|3092.23|3098.2|3090.5|3099.93|3092.23|3097.61|3089.91|34
1650433460000|2022-04-20 05:44:20|3097.76|3090.06|3098.05|3090.35|3098.21|3090.51|3097.27|3089.57|36
1650433470000|2022-04-20 05:44:30|3098.22|3090.52|3098.73|3091.03|3099.08|3091.38|3097.98|3090.28|35
1650433480000|2022-04-20 05:44:40|3098.71|3091.01|3097.69|3089.99|3098.93|3091.23|3096.81|3089.11|35
1650433490000|2022-04-20 05:44:50|3097.7|3090|3098.43|3090.73|3098.56|3090.86|3097.54|3089.84|32
1650433500000|2022-04-20 05:45:00|3098.36|3090.66|3097.01|3089.31|3098.58|3090.88|3097.01|3089.31|35
1650433510000|2022-04-20 05:45:10|3097|3089.3|3097.52|3089.82|3098.16|3090.46|3096.74|3089.04|35
1650433520000|2022-04-20 05:45:20|3097.37|3089.67|3097.83|3090.13|3097.91|3090.21|3097.24|3089.54|29
1650433530000|2022-04-20 05:45:30|3097.89|3090.19|3097.31|3089.61|3097.89|3090.19|3097.29|3089.59|21
1650433540000|2022-04-20 05:45:40|3097.38|3089.68|3097.51|3089.81|3097.6|3089.9|3097.13|3089.43|31
1650433550000|2022-04-20 05:45:50|3097.52|3089.82|3097.93|3090.23|3097.99|3090.29|3097.52|3089.82|21
1650433560000|2022-04-20 05:46:00|3097.92|3090.22|3097.59|3089.89|3097.92|3090.22|3097.45|3089.75|27
1650433570000|2022-04-20 05:46:10|3097.65|3089.95|3097.42|3089.72|3097.85|3090.15|3097.32|3089.62|36
1650433580000|2022-04-20 05:46:20|3097.39|3089.69|3097.21|3089.51|3097.58|3089.88|3096.48|3088.78|33
1650433590000|2022-04-20 05:46:30|3097.23|3089.53|3097.39|3089.69|3097.79|3090.09|3097.23|3089.53|34
1650433600000|2022-04-20 05:46:40|3097.36|3089.66|3097.38|3089.68|3097.5|3089.8|3097.01|3089.31|30
1650433610000|2022-04-20 05:46:50|3097.37|3089.67|3097.31|3089.61|3097.49|3089.79|3097.15|3089.45|28
1650433620000|2022-04-20 05:47:00|3097.27|3089.57|3097.41|3089.71|3097.62|3089.92|3097.27|3089.57|22
1650433630000|2022-04-20 05:47:10|3097.47|3089.77|3097.47|3089.77|3097.58|3089.88|3097.45|3089.75|12
1650433640000|2022-04-20 05:47:20|3097.53|3089.83|3097.63|3089.93|3097.7|3090|3097.53|3089.83|13
1650433650000|2022-04-20 05:47:30|3097.5|3089.8|3097.48|3089.78|3097.51|3089.81|3097.45|3089.75|7
1650433660000|2022-04-20 05:47:40|3097.41|3089.71|3097.22|3089.52|3097.44|3089.74|3097.22|3089.52|6
1650433670000|2022-04-20 05:47:50|3097.26|3089.56|3097.45|3089.75|3097.51|3089.81|3097.16|3089.46|26
1650433680000|2022-04-20 05:48:00|3097.47|3089.77|3097.55|3089.85|3097.57|3089.87|3097.46|3089.76|5
1650433690000|2022-04-20 05:48:10|3097.59|3089.89|3098.11|3090.41|3098.54|3090.84|3097.59|3089.89|23
1650433700000|2022-04-20 05:48:20|3098.13|3090.43|3097.92|3090.22|3098.13|3090.43|3097.72|3090.02|26
1650433710000|2022-04-20 05:48:30|3098.01|3090.31|3098.08|3090.38|3098.08|3090.38|3097.73|3090.03|17
1650433720000|2022-04-20 05:48:40|3098.12|3090.42|3097.65|3089.95|3098.12|3090.42|3097.65|3089.95|26
1650433730000|2022-04-20 05:48:50|3097.67|3089.97|3097.93|3090.23|3097.93|3090.23|3097.65|3089.95|12
1650433740000|2022-04-20 05:49:00|3098.08|3090.38|3098.36|3090.66|3098.39|3090.69|3098.08|3090.38|15
1650433750000|2022-04-20 05:49:10|3098.26|3090.56|3099.17|3091.47|3099.52|3091.82|3098.21|3090.51|34
1650433760000|2022-04-20 05:49:20|3099.18|3091.48|3099.08|3091.38|3099.61|3091.91|3099|3091.3|21
1650433770000|2022-04-20 05:49:30|3099.11|3091.41|3099.6|3091.9|3099.81|3092.11|3099.05|3091.35|28
1650433780000|2022-04-20 05:49:40|3099.81|3092.11|3099.53|3091.83|3099.83|3092.13|3099.11|3091.41|31
1650433790000|2022-04-20 05:49:50|3099.54|3091.84|3099.46|3091.76|3100.12|3092.42|3099.24|3091.54|35
1650433800000|2022-04-20 05:50:00|3099.45|3091.75|3099.69|3091.99|3099.98|3092.28|3099.45|3091.75|28
1650433810000|2022-04-20 05:50:10|3099.55|3091.85|3101.08|3093.38|3101.46|3093.76|3099.44|3091.74|34
1650433820000|2022-04-20 05:50:20|3100.99|3093.29|3101.08|3093.38|3101.53|3093.83|3100.57|3092.87|28
1650433830000|2022-04-20 05:50:30|3101.06|3093.36|3099.86|3092.16|3101.18|3093.48|3099.36|3091.66|35
1650433840000|2022-04-20 05:50:40|3100.08|3092.38|3100.49|3092.79|3100.61|3092.91|3099.91|3092.21|32
1650433850000|2022-04-20 05:50:50|3100.58|3092.88|3101.2|3093.5|3101.25|3093.55|3100.58|3092.88|26
1650433860000|2022-04-20 05:51:00|3101.21|3093.51|3101.22|3093.52|3101.77|3094.07|3100.97|3093.27|36
1650433870000|2022-04-20 05:51:10|3101.24|3093.54|3101.09|3093.39|3101.27|3093.57|3100.94|3093.24|29
1650433880000|2022-04-20 05:51:20|3101.08|3093.38|3101.2|3093.5|3101.42|3093.72|3100.93|3093.23|35
1650433890000|2022-04-20 05:51:30|3101.17|3093.47|3101.63|3093.93|3101.63|3093.93|3101|3093.3|33
1650433900000|2022-04-20 05:51:40|3101.44|3093.74|3101.48|3093.78|3101.91|3094.21|3101.03|3093.33|22
1650433910000|2022-04-20 05:51:50|3101.49|3093.79|3101.53|3093.83|3102.04|3094.34|3101.21|3093.51|35
1650433920000|2022-04-20 05:52:00|3101.52|3093.82|3101.72|3094.02|3102.13|3094.43|3101.28|3093.58|24
1650433930000|2022-04-20 05:52:10|3101.5|3093.8|3100.67|3092.97|3101.5|3093.8|3100.14|3092.44|33
1650433940000|2022-04-20 05:52:20|3100.74|3093.04|3100.94|3093.24|3101.03|3093.33|3100.54|3092.84|26
1650433950000|2022-04-20 05:52:30|3100.9|3093.2|3101|3093.3|3101.06|3093.36|3100.9|3093.2|18
1650433960000|2022-04-20 05:52:40|3100.94|3093.24|3102.07|3094.37|3102.07|3094.37|3100.14|3092.44|33
1650433970000|2022-04-20 05:52:50|3102.1|3094.4|3101.78|3094.08|3102.12|3094.42|3101.62|3093.92|33
1650433980000|2022-04-20 05:53:00|3101.96|3094.26|3101.17|3093.47|3102.12|3094.42|3100.98|3093.28|26
1650433990000|2022-04-20 05:53:10|3101.27|3093.57|3101.23|3093.53|3101.32|3093.62|3100.55|3092.85|34
1650434000000|2022-04-20 05:53:20|3101.24|3093.54|3101.46|3093.76|3101.49|3093.79|3100.87|3093.17|27
1650434010000|2022-04-20 05:53:30|3101.48|3093.78|3101.72|3094.02|3102.3|3094.6|3101.12|3093.42|32
1650434020000|2022-04-20 05:53:40|3101.73|3094.03|3101.61|3093.91|3102.28|3094.58|3101.27|3093.57|26
1650434030000|2022-04-20 05:53:50|3102.21|3094.51|3101.9|3094.2|3102.38|3094.68|3101.38|3093.68|29
1650434040000|2022-04-20 05:54:00|3101.91|3094.21|3100.44|3092.74|3102.01|3094.31|3100.44|3092.74|37
1650434050000|2022-04-20 05:54:10|3100.52|3092.82|3100.67|3092.97|3100.9|3093.2|3100.45|3092.75|29
1650434060000|2022-04-20 05:54:20|3100.74|3093.04|3100.54|3092.84|3100.86|3093.16|3100.08|3092.38|25
1650434070000|2022-04-20 05:54:30|3100.53|3092.83|3100.8|3093.1|3100.88|3093.18|3100.45|3092.75|26
1650434080000|2022-04-20 05:54:40|3100.74|3093.04|3099.67|3091.97|3100.74|3093.04|3099.21|3091.51|25
1650434090000|2022-04-20 05:54:50|3099.38|3091.68|3099.41|3091.71|3099.5|3091.8|3099.11|3091.41|25
1650434100000|2022-04-20 05:55:00|3099.19|3091.49|3099.62|3091.92|3100.12|3092.42|3099.19|3091.49|28
1650434110000|2022-04-20 05:55:10|3099.64|3091.94|3099.55|3091.85|3099.78|3092.08|3099.48|3091.78|22
1650434120000|2022-04-20 05:55:20|3099.53|3091.83|3099.65|3091.95|3099.83|3092.13|3099.53|3091.83|27
1650434130000|2022-04-20 05:55:30|3099.42|3091.72|3100.56|3092.86|3100.58|3092.88|3099.11|3091.41|31
1650434140000|2022-04-20 05:55:40|3100.55|3092.85|3100.23|3092.53|3100.69|3092.99|3100.1|3092.4|32
1650434150000|2022-04-20 05:55:50|3100.15|3092.45|3100.86|3093.16|3101.63|3093.93|3100.12|3092.42|33
1650434160000|2022-04-20 05:56:00|3100.78|3093.08|3100.77|3093.07|3101.8|3094.1|3100.73|3093.03|25
1650434170000|2022-04-20 05:56:10|3100.83|3093.13|3101|3093.3|3101.87|3094.17|3100.75|3093.05|24
1650434180000|2022-04-20 05:56:20|3101.82|3094.12|3101.48|3093.78|3101.89|3094.19|3100.81|3093.11|35
1650434190000|2022-04-20 05:56:30|3100.77|3093.07|3101.18|3093.48|3102.07|3094.37|3100.69|3092.99|20
1650434200000|2022-04-20 05:56:40|3101.27|3093.57|3102.5|3094.8|3102.5|3094.8|3101.18|3093.48|23
1650434210000|2022-04-20 05:56:50|3101.84|3094.14|3101.9|3094.2|3102.01|3094.31|3101.34|3093.64|28
1650434220000|2022-04-20 05:57:00|3101.88|3094.18|3101.76|3094.06|3102.45|3094.75|3101.38|3093.68|36
1650434230000|2022-04-20 05:57:10|3102.3|3094.6|3102.03|3094.33|3102.3|3094.6|3101.55|3093.85|37
1650434240000|2022-04-20 05:57:20|3102.04|3094.34|3101.27|3093.57|3102.05|3094.35|3101.27|3093.57|23
1650434250000|2022-04-20 05:57:30|3101.32|3093.62|3101.34|3093.64|3101.72|3094.02|3101.08|3093.38|32
1650434260000|2022-04-20 05:57:40|3101.33|3093.63|3102.24|3094.54|3102.3|3094.6|3101.11|3093.41|33
1650434270000|2022-04-20 05:57:50|3102.23|3094.53|3102.18|3094.48|3102.33|3094.63|3101.68|3093.98|28
1650434280000|2022-04-20 05:58:00|3102.2|3094.5|3102.26|3094.56|3102.33|3094.63|3102.14|3094.44|21
1650434290000|2022-04-20 05:58:10|3102.44|3094.74|3103.1|3095.4|3103.76|3096.06|3102.28|3094.58|33
1650434300000|2022-04-20 05:58:20|3103.64|3095.94|3103.25|3095.55|3103.64|3095.94|3102.71|3095.01|26
1650434310000|2022-04-20 05:58:30|3102.82|3095.12|3103.76|3096.06|3104.25|3096.55|3102.82|3095.12|30
1650434320000|2022-04-20 05:58:40|3103.75|3096.05|3103.01|3095.31|3104.06|3096.36|3102.93|3095.23|30
1650434330000|2022-04-20 05:58:50|3103.76|3096.06|3103.32|3095.62|3104|3096.3|3103.02|3095.32|30
1650434340000|2022-04-20 05:59:00|3103.33|3095.63|3103.81|3096.11|3104|3096.3|3102.89|3095.19|30
1650434350000|2022-04-20 05:59:10|3103.87|3096.17|3103.43|3095.73|3104.17|3096.47|3103.16|3095.46|28
1650434360000|2022-04-20 05:59:20|3103.57|3095.87|3103.37|3095.67|3104.02|3096.32|3103.17|3095.47|18
1650434370000|2022-04-20 05:59:30|3103.38|3095.68|3103.47|3095.77|3103.51|3095.81|3103.09|3095.39|16
1650434380000|2022-04-20 05:59:40|3103.28|3095.58|3103.84|3096.14|3103.98|3096.28|3103.09|3095.39|28
1650434390000|2022-04-20 05:59:50|3103.49|3095.79|3104.78|3097.08|3104.91|3097.21|3103.49|3095.79|31
1650434400000|2022-04-20 06:00:00|3104.64|3096.94|3104.28|3096.58|3104.91|3097.21|3103.72|3096.02|36
1650434410000|2022-04-20 06:00:10|3104.29|3096.59|3103.51|3095.81|3104.42|3096.72|3103.47|3095.77|26
1650434420000|2022-04-20 06:00:20|3103.54|3095.84|3103.83|3096.13|3103.83|3096.13|3103.54|3095.84|8
1650434430000|2022-04-20 06:00:30|3103.84|3096.14|3103.01|3095.31|3103.86|3096.16|3102.99|3095.29|29
1650434440000|2022-04-20 06:00:40|3103.02|3095.32|3102.89|3095.19|3103.06|3095.36|3102.8|3095.1|20
1650434450000|2022-04-20 06:00:50|3102.87|3095.17|3102.91|3095.21|3102.94|3095.24|3102.82|3095.12|15
1650434460000|2022-04-20 06:01:00|3102.9|3095.2|3101.56|3093.86|3102.9|3095.2|3101.47|3093.77|23
1650434470000|2022-04-20 06:01:10|3101.53|3093.83|3101.52|3093.82|3101.58|3093.88|3101.42|3093.72|21
1650434480000|2022-04-20 06:01:20|3101.54|3093.84|3101.89|3094.19|3102.28|3094.58|3101.54|3093.84|31
1650434490000|2022-04-20 06:01:30|3101.86|3094.16|3101.5|3093.8|3102.01|3094.31|3101.46|3093.76|24
1650434500000|2022-04-20 06:01:40|3101.46|3093.76|3101.51|3093.81|3101.66|3093.96|3101.43|3093.73|20
1650434510000|2022-04-20 06:01:50|3101.5|3093.8|3101.56|3093.86|3101.58|3093.88|3101.16|3093.46|24
1650434520000|2022-04-20 06:02:00|3101.58|3093.88|3102.85|3095.15|3103.08|3095.38|3101.55|3093.85|37
1650434530000|2022-04-20 06:02:10|3102.95|3095.25|3103.35|3095.65|3103.35|3095.65|3102.9|3095.2|37
1650434540000|2022-04-20 06:02:20|3103.36|3095.66|3102.81|3095.11|3103.53|3095.83|3102.81|3095.11|37
1650434550000|2022-04-20 06:02:30|3102.78|3095.08|3103.26|3095.56|3103.26|3095.56|3102.6|3094.9|30
1650434560000|2022-04-20 06:02:40|3103.29|3095.59|3103.62|3095.92|3103.77|3096.07|3103.15|3095.45|26
1650434570000|2022-04-20 06:02:50|3103.63|3095.93|3102.6|3094.9|3103.63|3095.93|3102.51|3094.81|30
1650434580000|2022-04-20 06:03:00|3102.66|3094.96|3102.6|3094.9|3103.06|3095.36|3102.43|3094.73|34
1650434590000|2022-04-20 06:03:10|3102.49|3094.79|3102.79|3095.09|3102.82|3095.12|3102.43|3094.73|30
1650434600000|2022-04-20 06:03:20|3102.68|3094.98|3102.64|3094.94|3102.9|3095.2|3102.53|3094.83|31
1650434610000|2022-04-20 06:03:30|3102.63|3094.93|3102.47|3094.77|3102.75|3095.05|3102.47|3094.77|34
1650434620000|2022-04-20 06:03:40|3102.44|3094.74|3101.74|3094.04|3102.48|3094.78|3101.69|3093.99|32
1650434630000|2022-04-20 06:03:50|3101.95|3094.25|3102.8|3095.1|3102.8|3095.1|3101.53|3093.83|35
1650434640000|2022-04-20 06:04:00|3102.74|3095.04|3102.72|3095.02|3102.89|3095.19|3102.62|3094.92|26
1650434650000|2022-04-20 06:04:10|3102.66|3094.96|3103.23|3095.53|3103.23|3095.53|3102.54|3094.84|28
1650434660000|2022-04-20 06:04:20|3103.32|3095.62|3103.58|3095.88|3103.93|3096.23|3103.32|3095.62|30
1650434670000|2022-04-20 06:04:30|3103.44|3095.74|3103.81|3096.11|3103.85|3096.15|3103.44|3095.74|31
1650434680000|2022-04-20 06:04:40|3103.7|3096|3104.01|3096.31|3104.01|3096.31|3103.48|3095.78|30
1650434690000|2022-04-20 06:04:50|3104.02|3096.32|3103.94|3096.24|3104.26|3096.56|3102.89|3095.19|30
1650434700000|2022-04-20 06:05:00|3103.96|3096.26|3103.34|3095.64|3104.22|3096.52|3103|3095.3|29
1650434710000|2022-04-20 06:05:10|3102.93|3095.23|3102.9|3095.2|3103.33|3095.63|3102.84|3095.14|25
1650434720000|2022-04-20 06:05:20|3102.89|3095.19|3102.88|3095.18|3103.11|3095.41|3102.5|3094.8|34
1650434730000|2022-04-20 06:05:30|3102.87|3095.17|3103|3095.3|3103.55|3095.85|3102.64|3094.94|25
1650434740000|2022-04-20 06:05:40|3103.13|3095.43|3104.37|3096.67|3105.03|3097.33|3102.66|3094.96|32
1650434750000|2022-04-20 06:05:50|3104.22|3096.52|3105.2|3097.5|3105.2|3097.5|3104.15|3096.45|29
1650434760000|2022-04-20 06:06:00|3105.13|3097.43|3103.54|3095.84|3105.13|3097.43|3103.53|3095.83|28
1650434770000|2022-04-20 06:06:10|3103.55|3095.85|3104.24|3096.54|3104.5|3096.8|3103.55|3095.85|30
1650434780000|2022-04-20 06:06:20|3103.89|3096.19|3104.09|3096.39|3104.44|3096.74|3103.85|3096.15|28
1650434790000|2022-04-20 06:06:30|3104.44|3096.74|3104.2|3096.5|3104.44|3096.74|3103.64|3095.94|27
1650434800000|2022-04-20 06:06:40|3104.14|3096.44|3105.06|3097.36|3105.77|3098.07|3104.04|3096.34|26
1650434810000|2022-04-20 06:06:50|3105.14|3097.44|3105.26|3097.56|3106.07|3098.37|3104.82|3097.12|28
1650434820000|2022-04-20 06:07:00|3106|3098.3|3104.56|3096.86|3106.2|3098.5|3104.55|3096.85|30
1650434830000|2022-04-20 06:07:10|3104.57|3096.87|3106.53|3098.83|3107.01|3099.31|3104.46|3096.76|28
1650434840000|2022-04-20 06:07:20|3107.4|3099.7|3107.21|3099.51|3108.34|3100.64|3106.55|3098.85|28
1650434850000|2022-04-20 06:07:30|3107.6|3099.9|3109.5|3101.8|3111.35|3103.65|3107.12|3099.42|35
1650434860000|2022-04-20 06:07:40|3109.24|3101.54|3110.61|3102.91|3110.95|3103.25|3109.12|3101.42|36
1650434870000|2022-04-20 06:07:50|3110.78|3103.08|3110.97|3103.27|3111.33|3103.63|3110.43|3102.73|34
1650434880000|2022-04-20 06:08:00|3110.88|3103.18|3111.58|3103.88|3112.5|3104.8|3110.87|3103.17|35
1650434890000|2022-04-20 06:08:10|3111.67|3103.97|3111.51|3103.81|3112.39|3104.69|3110.53|3102.83|39
1650434900000|2022-04-20 06:08:20|3111.5|3103.8|3111.09|3103.39|3111.5|3103.8|3110.71|3103.01|32
1650434910000|2022-04-20 06:08:30|3111.3|3103.6|3110.81|3103.11|3111.31|3103.61|3110.64|3102.94|29
1650434920000|2022-04-20 06:08:40|3110.82|3103.12|3109.92|3102.22|3110.83|3103.13|3109.91|3102.21|24
1650434930000|2022-04-20 06:08:50|3109.81|3102.11|3109.37|3101.67|3110.02|3102.32|3109.17|3101.47|32
1650434940000|2022-04-20 06:09:00|3109.42|3101.72|3109.47|3101.77|3109.83|3102.13|3109.39|3101.69|29
1650434950000|2022-04-20 06:09:10|3109.44|3101.74|3109.66|3101.96|3109.66|3101.96|3109.44|3101.74|12
1650434960000|2022-04-20 06:09:20|3109.65|3101.95|3108.94|3101.24|3109.78|3102.08|3108.94|3101.24|22
1650434970000|2022-04-20 06:09:30|3108.93|3101.23|3108.91|3101.21|3109.25|3101.55|3108.07|3100.37|35
1650434980000|2022-04-20 06:09:40|3108.94|3101.24|3109.97|3102.27|3109.97|3102.27|3108.75|3101.05|31
1650434990000|2022-04-20 06:09:50|3109.73|3102.03|3110.74|3103.04|3110.74|3103.04|3109.47|3101.77|36
1650435000000|2022-04-20 06:10:00|3110.79|3103.09|3109.2|3101.5|3110.92|3103.22|3109.2|3101.5|37
1650435010000|2022-04-20 06:10:10|3109.38|3101.68|3109.36|3101.66|3109.71|3102.01|3108.68|3100.98|37
1650435020000|2022-04-20 06:10:20|3109.31|3101.61|3109.87|3102.17|3109.9|3102.2|3109.25|3101.55|31
1650435030000|2022-04-20 06:10:30|3109.85|3102.15|3109.81|3102.11|3110.04|3102.34|3109.33|3101.63|36
1650435040000|2022-04-20 06:10:40|3109.85|3102.15|3109.98|3102.28|3110.16|3102.46|3109.62|3101.92|25
1650435050000|2022-04-20 06:10:50|3110.06|3102.36|3110.22|3102.52|3110.28|3102.58|3109.97|3102.27|28
1650435060000|2022-04-20 06:11:00|3110.24|3102.54|3109.78|3102.08|3110.38|3102.68|3109.78|3102.08|37
1650435070000|2022-04-20 06:11:10|3109.93|3102.23|3109.83|3102.13|3110.03|3102.33|3109.78|3102.08|21
1650435080000|2022-04-20 06:11:20|3109.98|3102.28|3109.87|3102.17|3109.98|3102.28|3109.65|3101.95|33
1650435090000|2022-04-20 06:11:30|3109.88|3102.18|3110.02|3102.32|3110.12|3102.42|3109.75|3102.05|27
1650435100000|2022-04-20 06:11:40|3109.95|3102.25|3109.87|3102.17|3110.04|3102.34|3109.74|3102.04|27
1650435110000|2022-04-20 06:11:50|3109.88|3102.18|3108.95|3101.25|3109.94|3102.24|3108.55|3100.85|30
1650435120000|2022-04-20 06:12:00|3109.02|3101.32|3108.33|3100.63|3109.06|3101.36|3108.33|3100.63|30
1650435130000|2022-04-20 06:12:10|3108.47|3100.77|3106.88|3099.18|3108.51|3100.81|3106.88|3099.18|33
1650435140000|2022-04-20 06:12:20|3107.03|3099.33|3106.65|3098.95|3107.37|3099.67|3106.65|3098.95|32
1650435150000|2022-04-20 06:12:30|3106.74|3099.04|3106.64|3098.94|3106.92|3099.22|3105.76|3098.06|38
1650435160000|2022-04-20 06:12:40|3106.69|3098.99|3107.01|3099.31|3107.02|3099.32|3106.65|3098.95|26
1650435170000|2022-04-20 06:12:50|3107.04|3099.34|3107.06|3099.36|3107.39|3099.69|3106.6|3098.9|31
1650435180000|2022-04-20 06:13:00|3107.07|3099.37|3107.38|3099.68|3107.61|3099.91|3106.97|3099.27|29
1650435190000|2022-04-20 06:13:10|3107.39|3099.69|3107.39|3099.69|3107.44|3099.74|3107.07|3099.37|16
1650435200000|2022-04-20 06:13:20|3107.4|3099.7|3106.95|3099.25|3107.4|3099.7|3106.68|3098.98|27
1650435210000|2022-04-20 06:13:30|3107|3099.3|3107.46|3099.76|3107.6|3099.9|3107|3099.3|33
1650435220000|2022-04-20 06:13:40|3107.38|3099.68|3107|3099.3|3107.76|3100.06|3107|3099.3|33
1650435230000|2022-04-20 06:13:50|3107.08|3099.38|3107.38|3099.68|3107.44|3099.74|3107.07|3099.37|25
1650435240000|2022-04-20 06:14:00|3107.4|3099.7|3107.39|3099.69|3107.4|3099.7|3107.04|3099.34|17
1650435250000|2022-04-20 06:14:10|3107.33|3099.63|3107.3|3099.6|3107.37|3099.67|3107.24|3099.54|24
1650435260000|2022-04-20 06:14:20|3107.37|3099.67|3107.3|3099.6|3107.4|3099.7|3107.19|3099.49|24
1650435270000|2022-04-20 06:14:30|3107.13|3099.43|3107.34|3099.64|3107.4|3099.7|3107.13|3099.43|19
1650435280000|2022-04-20 06:14:40|3107.37|3099.67|3106.92|3099.22|3107.4|3099.7|3106.87|3099.17|20
1650435290000|2022-04-20 06:14:50|3106.88|3099.18|3105.99|3098.29|3106.98|3099.28|3105.99|3098.29|26
1650435300000|2022-04-20 06:15:00|3105.96|3098.26|3106.13|3098.43|3106.42|3098.72|3105.58|3097.88|39
1650435310000|2022-04-20 06:15:10|3106.06|3098.36|3105.7|3098|3106.18|3098.48|3105.62|3097.92|30
1650435320000|2022-04-20 06:15:20|3105.89|3098.19|3106.48|3098.78|3106.6|3098.9|3105.84|3098.14|27
1650435330000|2022-04-20 06:15:30|3106.97|3099.27|3106.49|3098.79|3106.97|3099.27|3106.45|3098.75|17
1650435340000|2022-04-20 06:15:40|3106.54|3098.84|3106.69|3098.99|3106.72|3099.02|3106.27|3098.57|30
1650435350000|2022-04-20 06:15:50|3106.45|3098.75|3105.65|3097.95|3106.69|3098.99|3105.65|3097.95|31
1650435360000|2022-04-20 06:16:00|3105.58|3097.88|3106.02|3098.32|3106.2|3098.5|3105.56|3097.86|28
1650435370000|2022-04-20 06:16:10|3106.01|3098.31|3105.14|3097.44|3106.01|3098.31|3104.99|3097.29|35
1650435380000|2022-04-20 06:16:20|3105.18|3097.48|3104.42|3096.72|3105.19|3097.49|3104.09|3096.39|32
1650435390000|2022-04-20 06:16:30|3104.45|3096.75|3103.45|3095.75|3104.46|3096.76|3103.44|3095.74|31
1650435400000|2022-04-20 06:16:40|3103.85|3096.15|3103.74|3096.04|3104.26|3096.56|3103.74|3096.04|33
1650435410000|2022-04-20 06:16:50|3103.64|3095.94|3103.5|3095.8|3103.72|3096.02|3103.4|3095.7|27
1650435420000|2022-04-20 06:17:00|3103.36|3095.66|3103.58|3095.88|3103.7|3096|3103.36|3095.66|23
1650435430000|2022-04-20 06:17:10|3103.57|3095.87|3103.45|3095.75|3103.58|3095.88|3103.27|3095.57|26
1650435440000|2022-04-20 06:17:20|3103.47|3095.77|3102.96|3095.26|3103.71|3096.01|3102.96|3095.26|35
1650435450000|2022-04-20 06:17:30|3102.95|3095.25|3103.4|3095.7|3103.7|3096|3102.92|3095.22|24
1650435460000|2022-04-20 06:17:40|3103.39|3095.69|3103.13|3095.43|3103.42|3095.72|3103.13|3095.43|26
1650435470000|2022-04-20 06:17:50|3103.29|3095.59|3102.91|3095.21|3103.36|3095.66|3102.84|3095.14|29
1650435480000|2022-04-20 06:18:00|3102.9|3095.2|3104.13|3096.43|3104.13|3096.43|3102.88|3095.18|34
1650435490000|2022-04-20 06:18:10|3104.02|3096.32|3103.26|3095.56|3104.14|3096.44|3103.26|3095.56|32
1650435500000|2022-04-20 06:18:20|3103.21|3095.51|3101.67|3093.97|3103.21|3095.51|3101.36|3093.66|38
1650435510000|2022-04-20 06:18:30|3101.7|3094|3102.1|3094.4|3102.21|3094.51|3101.5|3093.8|32
1650435520000|2022-04-20 06:18:40|3102.11|3094.41|3102.16|3094.46|3102.16|3094.46|3101.79|3094.09|30
1650435530000|2022-04-20 06:18:50|3102.11|3094.41|3102.12|3094.42|3102.16|3094.46|3101.92|3094.22|27
1650435540000|2022-04-20 06:19:00|3102.11|3094.41|3101.58|3093.88|3102.23|3094.53|3101.58|3093.88|31
1650435550000|2022-04-20 06:19:10|3101.55|3093.85|3101.19|3093.49|3101.57|3093.87|3101.19|3093.49|25
1650435560000|2022-04-20 06:19:20|3101.25|3093.55|3102.83|3095.13|3102.85|3095.15|3101.06|3093.36|29
1650435570000|2022-04-20 06:19:30|3102.85|3095.15|3103.54|3095.84|3103.54|3095.84|3102.58|3094.88|29
1650435580000|2022-04-20 06:19:40|3103.35|3095.65|3103.44|3095.74|3103.79|3096.09|3103.35|3095.65|17
1650435590000|2022-04-20 06:19:50|3103.39|3095.69|3102.8|3095.1|3103.43|3095.73|3102.8|3095.1|10
1650435600000|2022-04-20 06:20:00|3103.96|3096.26|3103.24|3095.54|3104.15|3096.45|3103.15|3095.45|33
1650435610000|2022-04-20 06:20:10|3103.23|3095.53|3103.88|3096.18|3104|3096.3|3103.17|3095.47|31
1650435620000|2022-04-20 06:20:20|3104.07|3096.37|3103.95|3096.25|3104.07|3096.37|3103.82|3096.12|28
1650435630000|2022-04-20 06:20:30|3103.85|3096.15|3103.61|3095.91|3103.98|3096.28|3103.57|3095.87|17
1650435640000|2022-04-20 06:20:40|3103.66|3095.96|3103.37|3095.67|3103.66|3095.96|3103.05|3095.35|26
1650435650000|2022-04-20 06:20:50|3103.39|3095.69|3102.87|3095.17|3103.41|3095.71|3102.65|3094.95|34
1650435660000|2022-04-20 06:21:00|3102.88|3095.18|3103.63|3095.93|3103.63|3095.93|3102.79|3095.09|36
1650435670000|2022-04-20 06:21:10|3103.61|3095.91|3103.57|3095.87|3103.75|3096.05|3103.28|3095.58|16
1650435680000|2022-04-20 06:21:20|3103.56|3095.86|3103.46|3095.76|3103.6|3095.9|3103.46|3095.76|23
1650435690000|2022-04-20 06:21:30|3103.47|3095.77|3103.58|3095.88|3103.59|3095.89|3103.47|3095.77|24
1650435700000|2022-04-20 06:21:40|3103.49|3095.79|3102.59|3094.89|3103.5|3095.8|3102.59|3094.89|24
1650435710000|2022-04-20 06:21:50|3102.64|3094.94|3102.85|3095.15|3102.89|3095.19|3102.55|3094.85|19
1650435720000|2022-04-20 06:22:00|3102.83|3095.13|3102.69|3094.99|3102.83|3095.13|3102.04|3094.34|31
1650435730000|2022-04-20 06:22:10|3102.71|3095.01|3102.78|3095.08|3102.78|3095.08|3102.58|3094.88|30
1650435740000|2022-04-20 06:22:20|3102.8|3095.1|3103.19|3095.49|3103.39|3095.69|3102.8|3095.1|27
1650435750000|2022-04-20 06:22:30|3103.21|3095.51|3103.33|3095.63|3103.33|3095.63|3103.11|3095.41|25
1650435760000|2022-04-20 06:22:40|3103.31|3095.61|3102.57|3094.87|3103.31|3095.61|3102.57|3094.87|21
1650435770000|2022-04-20 06:22:50|3102.56|3094.86|3103.03|3095.33|3103.17|3095.47|3102.43|3094.73|29
1650435780000|2022-04-20 06:23:00|3102.95|3095.25|3102.41|3094.71|3103.04|3095.34|3102.26|3094.56|29
1650435790000|2022-04-20 06:23:10|3102.3|3094.6|3102.41|3094.71|3102.63|3094.93|3102.26|3094.56|31
1650435800000|2022-04-20 06:23:20|3102.49|3094.79|3102.5|3094.8|3102.66|3094.96|3102.35|3094.65|24
1650435810000|2022-04-20 06:23:30|3102.53|3094.83|3102.41|3094.71|3102.53|3094.83|3101.91|3094.21|33
1650435820000|2022-04-20 06:23:40|3102.47|3094.77|3102.47|3094.77|3102.56|3094.86|3102.18|3094.48|27
1650435830000|2022-04-20 06:23:50|3102.52|3094.82|3102.74|3095.04|3102.91|3095.21|3102.46|3094.76|20
1650435840000|2022-04-20 06:24:00|3102.71|3095.01|3102.65|3094.95|3102.84|3095.14|3102.24|3094.54|22
1650435850000|2022-04-20 06:24:10|3102.7|3095|3102.51|3094.81|3102.8|3095.1|3102.38|3094.68|28
1650435860000|2022-04-20 06:24:20|3102.6|3094.9|3102.14|3094.44|3102.6|3094.9|3101.98|3094.28|31
1650435870000|2022-04-20 06:24:30|3102.15|3094.45|3102.3|3094.6|3102.3|3094.6|3102.11|3094.41|26
1650435880000|2022-04-20 06:24:40|3102.28|3094.58|3102.15|3094.45|3102.38|3094.68|3102.06|3094.36|24
1650435890000|2022-04-20 06:24:50|3102.16|3094.46|3102.59|3094.89|3102.87|3095.17|3102.1|3094.4|25
1650435900000|2022-04-20 06:25:00|3102.56|3094.86|3102.32|3094.62|3102.7|3095|3102.32|3094.62|30
1650435910000|2022-04-20 06:25:10|3102.41|3094.71|3102.26|3094.56|3102.44|3094.74|3102.09|3094.39|28
1650435920000|2022-04-20 06:25:20|3102.37|3094.67|3102.39|3094.69|3102.47|3094.77|3102.21|3094.51|25
1650435930000|2022-04-20 06:25:30|3102.43|3094.73|3102.27|3094.57|3102.44|3094.74|3102.13|3094.43|28
1650435940000|2022-04-20 06:25:40|3102.28|3094.58|3102.18|3094.48|3102.3|3094.6|3102.09|3094.39|31
1650435950000|2022-04-20 06:25:50|3102.15|3094.45|3101.04|3093.34|3102.27|3094.57|3100.44|3092.74|32
1650435960000|2022-04-20 06:26:00|3100.97|3093.27|3102|3094.3|3102.04|3094.34|3100.87|3093.17|35
1650435970000|2022-04-20 06:26:10|3101.97|3094.27|3102.58|3094.88|3102.58|3094.88|3101.89|3094.19|23
1650435980000|2022-04-20 06:26:20|3102.42|3094.72|3102.39|3094.69|3102.58|3094.88|3102.24|3094.54|30
1650435990000|2022-04-20 06:26:30|3102.38|3094.68|3102.45|3094.75|3102.49|3094.79|3102.31|3094.61|26
1650436000000|2022-04-20 06:26:40|3102.46|3094.76|3102.82|3095.12|3102.82|3095.12|3101.84|3094.14|24
1650436010000|2022-04-20 06:26:50|3102.89|3095.19|3103.34|3095.64|3103.41|3095.71|3102.89|3095.19|30
1650436020000|2022-04-20 06:27:00|3103.37|3095.67|3102.94|3095.24|3103.37|3095.67|3102.77|3095.07|31
1650436030000|2022-04-20 06:27:10|3102.92|3095.22|3104.91|3097.21|3104.91|3097.21|3102.81|3095.11|37
1650436040000|2022-04-20 06:27:20|3105|3097.3|3104.87|3097.17|3105.35|3097.65|3104.43|3096.73|31
1650436050000|2022-04-20 06:27:30|3104.94|3097.24|3104.44|3096.74|3105.34|3097.64|3103.61|3095.91|35
1650436060000|2022-04-20 06:27:40|3104.84|3097.14|3104.94|3097.24|3105.2|3097.5|3103.77|3096.07|34
1650436070000|2022-04-20 06:27:50|3104.53|3096.83|3103.93|3096.23|3105.04|3097.34|3103.91|3096.21|33
1650436080000|2022-04-20 06:28:00|3103.9|3096.2|3102.84|3095.14|3104.38|3096.68|3102.81|3095.11|35
1650436090000|2022-04-20 06:28:10|3103.02|3095.32|3102.24|3094.54|3103.5|3095.8|3102.22|3094.52|32
1650436100000|2022-04-20 06:28:20|3102.43|3094.73|3103.1|3095.4|3103.44|3095.74|3102.34|3094.64|26
1650436110000|2022-04-20 06:28:30|3103.01|3095.31|3103.24|3095.54|3103.43|3095.73|3102.79|3095.09|35
1650436120000|2022-04-20 06:28:40|3103.29|3095.59|3102.6|3094.9|3103.34|3095.64|3102.39|3094.69|27
1650436130000|2022-04-20 06:28:50|3102.67|3094.97|3102.39|3094.69|3102.76|3095.06|3102.28|3094.58|29
1650436140000|2022-04-20 06:29:00|3102.41|3094.71|3100.92|3093.22|3102.48|3094.78|3100.29|3092.59|38
1650436150000|2022-04-20 06:29:10|3100.62|3092.92|3100.92|3093.22|3101.14|3093.44|3100.62|3092.92|31
1650436160000|2022-04-20 06:29:20|3100.93|3093.23|3100.61|3092.91|3100.96|3093.26|3100.61|3092.91|25
1650436170000|2022-04-20 06:29:30|3100.79|3093.09|3101.42|3093.72|3102|3094.3|3100.61|3092.91|34
1650436180000|2022-04-20 06:29:40|3101.41|3093.71|3101.26|3093.56|3101.41|3093.71|3100.99|3093.29|30
1650436190000|2022-04-20 06:29:50|3101.31|3093.61|3101.26|3093.56|3101.31|3093.61|3100.96|3093.26|32
1650436200000|2022-04-20 06:30:00|3101.27|3093.57|3101.31|3093.61|3101.31|3093.61|3100.59|3092.89|29
1650436210000|2022-04-20 06:30:10|3101.3|3093.6|3101.7|3094|3102.26|3094.56|3101.3|3093.6|34
1650436220000|2022-04-20 06:30:20|3101.72|3094.02|3101.93|3094.23|3102.01|3094.31|3101.72|3094.02|29
1650436230000|2022-04-20 06:30:30|3101.84|3094.14|3101.73|3094.03|3102.02|3094.32|3101.63|3093.93|29
1650436240000|2022-04-20 06:30:40|3101.7|3094|3101.94|3094.24|3101.94|3094.24|3101.44|3093.74|27
1650436250000|2022-04-20 06:30:50|3101.89|3094.19|3101.22|3093.52|3101.89|3094.19|3101.18|3093.48|31
1650436260000|2022-04-20 06:31:00|3101.18|3093.48|3101.54|3093.84|3102|3094.3|3101.18|3093.48|24
1650436270000|2022-04-20 06:31:10|3101.65|3093.95|3101.52|3093.82|3101.66|3093.96|3101.35|3093.65|25
1650436280000|2022-04-20 06:31:20|3101.56|3093.86|3101.37|3093.67|3101.63|3093.93|3101.31|3093.61|27
1650436290000|2022-04-20 06:31:30|3101.38|3093.68|3101.43|3093.73|3101.45|3093.75|3101.22|3093.52|22
1650436300000|2022-04-20 06:31:40|3101.69|3093.99|3101.55|3093.85|3101.73|3094.03|3101.24|3093.54|27
1650436310000|2022-04-20 06:31:50|3101.49|3093.79|3101.28|3093.58|3101.64|3093.94|3101.24|3093.54|25
1650436320000|2022-04-20 06:32:00|3101.31|3093.61|3101.49|3093.79|3101.53|3093.83|3101.31|3093.61|10
1650436330000|2022-04-20 06:32:10|3101.54|3093.84|3101.56|3093.86|3101.56|3093.86|3101.52|3093.82|6
1650436340000|2022-04-20 06:32:20|3101.45|3093.75|3101.47|3093.77|3101.56|3093.86|3101.36|3093.66|17
1650436350000|2022-04-20 06:32:30|3101.4|3093.7|3101.48|3093.78|3101.56|3093.86|3101.38|3093.68|17
1650436360000|2022-04-20 06:32:40|3101.49|3093.79|3101.39|3093.69|3101.57|3093.87|3101.38|3093.68|18
1650436370000|2022-04-20 06:32:50|3101.49|3093.79|3101.38|3093.68|3101.61|3093.91|3101.32|3093.62|29
1650436380000|2022-04-20 06:33:00|3101.39|3093.69|3101.5|3093.8|3101.5|3093.8|3101.38|3093.68|13
1650436390000|2022-04-20 06:33:10|3101.73|3094.03|3101.39|3093.69|3101.82|3094.12|3101.39|3093.69|27
1650436400000|2022-04-20 06:33:20|3101.62|3093.92|3102.11|3094.41|3102.11|3094.41|3101.39|3093.69|24
1650436410000|2022-04-20 06:33:30|3101.39|3093.69|3102.11|3094.41|3102.11|3094.41|3101.39|3093.69|9
1650436420000|2022-04-20 06:33:40|3102.05|3094.35|3103.76|3096.06|3103.76|3096.06|3101.73|3094.03|19
1650436430000|2022-04-20 06:33:50|3102.66|3094.96|3102.64|3094.94|3103.17|3095.47|3102.56|3094.86|5
1650436440000|2022-04-20 06:34:00|3102.56|3094.86|3102.7|3095|3103.31|3095.61|3102.56|3094.86|13
1650436450000|2022-04-20 06:34:10|3102.85|3095.15|3102.85|3095.15|3103.35|3095.65|3102.85|3095.15|10
1650436460000|2022-04-20 06:34:20|3102.95|3095.25|3103.79|3096.09|3104.25|3096.55|3102.95|3095.25|33
1650436470000|2022-04-20 06:34:30|3104.26|3096.56|3103.73|3096.03|3104.26|3096.56|3103.49|3095.79|18
1650436480000|2022-04-20 06:34:40|3103.72|3096.02|3103.58|3095.88|3104.13|3096.43|3103.49|3095.79|24
1650436490000|2022-04-20 06:34:50|3103.59|3095.89|3103.63|3095.93|3104.1|3096.4|3103.49|3095.79|20
1650436500000|2022-04-20 06:35:00|3104.07|3096.37|3103.58|3095.88|3104.55|3096.85|3103.49|3095.79|21
1650436510000|2022-04-20 06:35:10|3103.43|3095.73|3103.23|3095.53|3103.43|3095.73|3103.01|3095.31|31
1650436520000|2022-04-20 06:35:20|3103.21|3095.51|3103.26|3095.56|3103.28|3095.58|3102.97|3095.27|19
1650436530000|2022-04-20 06:35:30|3103.25|3095.55|3103.02|3095.32|3103.32|3095.62|3102.62|3094.92|27
1650436540000|2022-04-20 06:35:40|3103.15|3095.45|3103.14|3095.44|3103.19|3095.49|3103.01|3095.31|23
1650436550000|2022-04-20 06:35:50|3103.15|3095.45|3103.42|3095.72|3103.42|3095.72|3103.15|3095.45|14
1650436560000|2022-04-20 06:36:00|3103.4|3095.7|3103.28|3095.58|3103.43|3095.73|3103.16|3095.46|18
1650436570000|2022-04-20 06:36:10|3103.29|3095.59|3103.26|3095.56|3103.54|3095.84|3103.21|3095.51|26
1650436580000|2022-04-20 06:36:20|3103.2|3095.5|3103.3|3095.6|3103.35|3095.65|3103.2|3095.5|21
1650436590000|2022-04-20 06:36:30|3103.31|3095.61|3101.56|3093.86|3103.37|3095.67|3101.56|3093.86|25
1650436600000|2022-04-20 06:36:40|3101.49|3093.79|3102.6|3094.9|3102.62|3094.92|3101.42|3093.72|30
1650436610000|2022-04-20 06:36:50|3102.69|3094.99|3102.48|3094.78|3102.69|3094.99|3102.48|3094.78|15
1650436620000|2022-04-20 06:37:00|3102.45|3094.75|3102.4|3094.7|3102.51|3094.81|3102.38|3094.68|22
1650436630000|2022-04-20 06:37:10|3102.44|3094.74|3102.36|3094.66|3102.46|3094.76|3102.32|3094.62|16
1650436640000|2022-04-20 06:37:20|3102.42|3094.72|3102.13|3094.43|3102.42|3094.72|3102.02|3094.32|14
1650436650000|2022-04-20 06:37:30|3102.12|3094.42|3102.25|3094.55|3102.41|3094.71|3102.04|3094.34|14
1650436660000|2022-04-20 06:37:40|3102.26|3094.56|3102.17|3094.47|3102.42|3094.72|3102.16|3094.46|20
1650436670000|2022-04-20 06:37:50|3102.21|3094.51|3102.55|3094.85|3102.62|3094.92|3102.06|3094.36|28
1650436680000|2022-04-20 06:38:00|3102.3|3094.6|3103.02|3095.32|3103.19|3095.49|3102.23|3094.53|26
1650436690000|2022-04-20 06:38:10|3103.19|3095.49|3103.22|3095.52|3103.22|3095.52|3102.9|3095.2|6
1650436700000|2022-04-20 06:38:20|3103.23|3095.53|3102.29|3094.59|3103.23|3095.53|3102.26|3094.56|29
1650436710000|2022-04-20 06:38:30|3102.41|3094.71|3101.76|3094.06|3102.43|3094.73|3101.33|3093.63|28
1650436720000|2022-04-20 06:38:40|3101.77|3094.07|3100.9|3093.2|3101.88|3094.18|3100.53|3092.83|31
1650436730000|2022-04-20 06:38:50|3100.75|3093.05|3100.09|3092.39|3101.6|3093.9|3100.09|3092.39|24
1650436740000|2022-04-20 06:39:00|3099.78|3092.08|3100.14|3092.44|3100.18|3092.48|3099.78|3092.08|32
1650436750000|2022-04-20 06:39:10|3100.04|3092.34|3100.07|3092.37|3100.19|3092.49|3099.22|3091.52|36
1650436760000|2022-04-20 06:39:20|3100.2|3092.5|3100.6|3092.9|3100.81|3093.11|3100.2|3092.5|36
1650436770000|2022-04-20 06:39:30|3100.64|3092.94|3100.71|3093.01|3101.03|3093.33|3100.52|3092.82|32
1650436780000|2022-04-20 06:39:40|3100.65|3092.95|3101.69|3093.99|3101.77|3094.07|3100.65|3092.95|18
1650436790000|2022-04-20 06:39:50|3101.66|3093.96|3101.64|3093.94|3101.69|3093.99|3101.62|3093.92|19
1650436800000|2022-04-20 06:40:00|3101.68|3093.98|3101.49|3093.79|3101.85|3094.15|3101.38|3093.68|26
1650436810000|2022-04-20 06:40:10|3101.69|3093.99|3101.65|3093.95|3101.69|3093.99|3101.5|3093.8|15
1650436820000|2022-04-20 06:40:20|3101.57|3093.87|3102.19|3094.49|3102.19|3094.49|3101.57|3093.87|28
1650436830000|2022-04-20 06:40:30|3102.05|3094.35|3102.04|3094.34|3102.56|3094.86|3101.84|3094.14|29
1650436840000|2022-04-20 06:40:40|3102.18|3094.48|3102.33|3094.63|3102.76|3095.06|3101.84|3094.14|27
1650436850000|2022-04-20 06:40:50|3102.02|3094.32|3102.47|3094.77|3103.2|3095.5|3101.84|3094.14|28
1650436860000|2022-04-20 06:41:00|3102.51|3094.81|3102.44|3094.74|3102.94|3095.24|3101.93|3094.23|17
1650436870000|2022-04-20 06:41:10|3102.49|3094.79|3102.62|3094.92|3102.67|3094.97|3102.3|3094.6|12
1650436880000|2022-04-20 06:41:20|3102.6|3094.9|3101.84|3094.14|3103.29|3095.59|3101.84|3094.14|20
1650436890000|2022-04-20 06:41:30|3101.93|3094.23|3101.84|3094.14|3102.25|3094.55|3101.84|3094.14|20
1650436900000|2022-04-20 06:41:40|3102.23|3094.53|3101.84|3094.14|3102.73|3095.03|3101.84|3094.14|15
1650436910000|2022-04-20 06:41:50|3102.26|3094.56|3101.84|3094.14|3102.31|3094.61|3101.84|3094.14|15
1650436920000|2022-04-20 06:42:00|3102.26|3094.56|3102.61|3094.91|3102.76|3095.06|3101.84|3094.14|27
1650436930000|2022-04-20 06:42:10|3102.37|3094.67|3102.13|3094.43|3102.71|3095.01|3101.84|3094.14|25
1650436940000|2022-04-20 06:42:20|3102.28|3094.58|3102.3|3094.6|3102.59|3094.89|3101.84|3094.14|19
1650436950000|2022-04-20 06:42:30|3102.08|3094.38|3101.68|3093.98|3102.2|3094.5|3101.68|3093.98|31
1650436960000|2022-04-20 06:42:40|3101.79|3094.09|3101.25|3093.55|3101.8|3094.1|3101.11|3093.41|33
1650436970000|2022-04-20 06:42:50|3101.24|3093.54|3100.91|3093.21|3101.24|3093.54|3100.67|3092.97|15
1650436980000|2022-04-20 06:43:00|3100.85|3093.15|3100.96|3093.26|3100.96|3093.26|3100.74|3093.04|23
1650436990000|2022-04-20 06:43:10|3100.99|3093.29|3101.01|3093.31|3101.02|3093.32|3100.82|3093.12|22
1650437000000|2022-04-20 06:43:20|3101.05|3093.35|3101.31|3093.61|3101.43|3093.73|3101.05|3093.35|28
1650437010000|2022-04-20 06:43:30|3101.3|3093.6|3101.27|3093.57|3101.34|3093.64|3101.21|3093.51|19
1650437020000|2022-04-20 06:43:40|3101.29|3093.59|3101.1|3093.4|3101.4|3093.7|3101.09|3093.39|20
1650437030000|2022-04-20 06:43:50|3101.12|3093.42|3100.77|3093.07|3101.23|3093.53|3100.62|3092.92|29
1650437040000|2022-04-20 06:44:00|3100.76|3093.06|3101.04|3093.34|3101.05|3093.35|3100.69|3092.99|22
1650437050000|2022-04-20 06:44:10|3101.01|3093.31|3100.84|3093.14|3101.11|3093.41|3100.84|3093.14|18
1650437060000|2022-04-20 06:44:20|3100.92|3093.22|3100.47|3092.77|3101.01|3093.31|3100.32|3092.62|25
1650437070000|2022-04-20 06:44:30|3100.51|3092.81|3101.02|3093.32|3101.12|3093.42|3100.51|3092.81|24
1650437080000|2022-04-20 06:44:40|3101.01|3093.31|3100.97|3093.27|3101.11|3093.41|3100.73|3093.03|16
1650437090000|2022-04-20 06:44:50|3100.99|3093.29|3101.01|3093.31|3101.02|3093.32|3100.98|3093.28|14
1650437100000|2022-04-20 06:45:00|3100.99|3093.29|3101.88|3094.18|3101.96|3094.26|3100.99|3093.29|28
1650437110000|2022-04-20 06:45:10|3101.96|3094.26|3101.33|3093.63|3101.98|3094.28|3100.99|3093.29|26
1650437120000|2022-04-20 06:45:20|3101.73|3094.03|3101.6|3093.9|3101.74|3094.04|3101.33|3093.63|15
1650437130000|2022-04-20 06:45:30|3101.65|3093.95|3101.75|3094.05|3101.75|3094.05|3101.6|3093.9|26
1650437140000|2022-04-20 06:45:40|3101.85|3094.15|3101.75|3094.05|3101.85|3094.15|3101.56|3093.86|22
1650437150000|2022-04-20 06:45:50|3101.7|3094|3101.43|3093.73|3101.95|3094.25|3101.36|3093.66|23
1650437160000|2022-04-20 06:46:00|3101.51|3093.81|3101.49|3093.79|3101.62|3093.92|3101.29|3093.59|27
1650437170000|2022-04-20 06:46:10|3101.55|3093.85|3101.52|3093.82|3101.57|3093.87|3101.39|3093.69|26
1650437180000|2022-04-20 06:46:20|3101.49|3093.79|3101.44|3093.74|3101.64|3093.94|3101.44|3093.74|29
1650437190000|2022-04-20 06:46:30|3101.46|3093.76|3101.54|3093.84|3101.58|3093.88|3101.4|3093.7|31
1650437200000|2022-04-20 06:46:40|3101.55|3093.85|3101.62|3093.92|3101.62|3093.92|3101.42|3093.72|30
1650437210000|2022-04-20 06:46:50|3101.63|3093.93|3101.84|3094.14|3101.85|3094.15|3101.6|3093.9|18
1650437220000|2022-04-20 06:47:00|3101.83|3094.13|3102.25|3094.55|3102.25|3094.55|3101.7|3094|26
1650437230000|2022-04-20 06:47:10|3102.42|3094.72|3104.32|3096.62|3104.34|3096.64|3102.42|3094.72|36
1650437240000|2022-04-20 06:47:20|3104.3|3096.6|3104|3096.3|3104.45|3096.75|3103.97|3096.27|25
1650437250000|2022-04-20 06:47:30|3104.02|3096.32|3103.86|3096.16|3104.03|3096.33|3103.69|3095.99|25
1650437260000|2022-04-20 06:47:40|3103.94|3096.24|3104|3096.3|3104.02|3096.32|3103.84|3096.14|24
1650437270000|2022-04-20 06:47:50|3104.02|3096.32|3104.07|3096.37|3104.1|3096.4|3103.92|3096.22|26
1650437280000|2022-04-20 06:48:00|3104.11|3096.41|3104.17|3096.47|3104.22|3096.52|3103.99|3096.29|31
1650437290000|2022-04-20 06:48:10|3104.28|3096.58|3104.16|3096.46|3104.29|3096.59|3104.06|3096.36|24
1650437300000|2022-04-20 06:48:20|3103.94|3096.24|3104.32|3096.62|3104.45|3096.75|3103.93|3096.23|19
1650437310000|2022-04-20 06:48:30|3104.45|3096.75|3104.55|3096.85|3104.69|3096.99|3104.26|3096.56|24
1650437320000|2022-04-20 06:48:40|3104.69|3096.99|3104.59|3096.89|3104.96|3097.26|3104.51|3096.81|26
1650437330000|2022-04-20 06:48:50|3104.62|3096.92|3104.65|3096.95|3104.88|3097.18|3104.54|3096.84|15
1650437340000|2022-04-20 06:49:00|3104.66|3096.96|3104.73|3097.03|3105|3097.3|3104.61|3096.91|25
1650437350000|2022-04-20 06:49:10|3104.66|3096.96|3104.75|3097.05|3105.23|3097.53|3104.66|3096.96|23
1650437360000|2022-04-20 06:49:20|3104.66|3096.96|3104.88|3097.18|3105.27|3097.57|3104.66|3096.96|27
1650437370000|2022-04-20 06:49:30|3105.03|3097.33|3102.95|3095.25|3105.03|3097.33|3102.75|3095.05|27
1650437380000|2022-04-20 06:49:40|3102.94|3095.24|3103.23|3095.53|3103.35|3095.65|3102.92|3095.22|29
1650437390000|2022-04-20 06:49:50|3103.35|3095.65|3103.12|3095.42|3103.35|3095.65|3103.1|3095.4|32
1650437400000|2022-04-20 06:50:00|3103.09|3095.39|3102.85|3095.15|3103.33|3095.63|3102.7|3095|34
1650437410000|2022-04-20 06:50:10|3102.82|3095.12|3102.91|3095.21|3102.98|3095.28|3102.71|3095.01|26
1650437420000|2022-04-20 06:50:20|3102.92|3095.22|3102.91|3095.21|3102.98|3095.28|3102.84|3095.14|24
1650437430000|2022-04-20 06:50:30|3102.95|3095.25|3102.95|3095.25|3102.98|3095.28|3102.85|3095.15|17
1650437440000|2022-04-20 06:50:40|3102.97|3095.27|3102.84|3095.14|3102.98|3095.28|3102.84|3095.14|17
1650437450000|2022-04-20 06:50:50|3102.83|3095.13|3102.84|3095.14|3102.98|3095.28|3102.82|3095.12|27
1650437460000|2022-04-20 06:51:00|3102.82|3095.12|3101.79|3094.09|3103.02|3095.32|3101.62|3093.92|30
1650437470000|2022-04-20 06:51:10|3101.86|3094.16|3102.03|3094.33|3102.05|3094.35|3101.82|3094.12|16
1650437480000|2022-04-20 06:51:20|3102.07|3094.37|3103.93|3096.23|3104.67|3096.97|3102.07|3094.37|31
1650437490000|2022-04-20 06:51:30|3104.59|3096.89|3104.64|3096.94|3105.33|3097.63|3103.47|3095.77|36
1650437500000|2022-04-20 06:51:40|3104.68|3096.98|3104.64|3096.94|3105.3|3097.6|3103.84|3096.14|37
1650437510000|2022-04-20 06:51:50|3104.21|3096.51|3104.42|3096.72|3105.25|3097.55|3104.13|3096.43|21
1650437520000|2022-04-20 06:52:00|3105.21|3097.51|3105.23|3097.53|3105.33|3097.63|3104.13|3096.43|20
1650437530000|2022-04-20 06:52:10|3104.42|3096.72|3104.43|3096.73|3105.23|3097.53|3104.32|3096.62|30
1650437540000|2022-04-20 06:52:20|3104.51|3096.81|3104.3|3096.6|3104.79|3097.09|3104|3096.3|27
1650437550000|2022-04-20 06:52:30|3104|3096.3|3104.36|3096.66|3105.06|3097.36|3104|3096.3|24
1650437560000|2022-04-20 06:52:40|3104.78|3097.08|3104.44|3096.74|3104.93|3097.23|3104.3|3096.6|24
1650437570000|2022-04-20 06:52:50|3104.45|3096.75|3104.65|3096.95|3104.94|3097.24|3104.43|3096.73|21
1650437580000|2022-04-20 06:53:00|3104.63|3096.93|3104.72|3097.02|3104.82|3097.12|3104.63|3096.93|27
1650437590000|2022-04-20 06:53:10|3104.75|3097.05|3104.74|3097.04|3104.8|3097.1|3104.68|3096.98|28
1650437600000|2022-04-20 06:53:20|3104.69|3096.99|3104.83|3097.13|3104.83|3097.13|3104.69|3096.99|13
1650437610000|2022-04-20 06:53:30|3104.7|3097|3104.83|3097.13|3104.92|3097.22|3104.7|3097|19
1650437620000|2022-04-20 06:53:40|3104.84|3097.14|3104.85|3097.15|3104.85|3097.15|3104.84|3097.14|2
1650437630000|2022-04-20 06:53:50|3104.86|3097.16|3104.91|3097.21|3105.13|3097.43|3104.74|3097.04|22
1650437640000|2022-04-20 06:54:00|3104.76|3097.06|3104.78|3097.08|3105.1|3097.4|3104.73|3097.03|18
1650437650000|2022-04-20 06:54:10|3104.73|3097.03|3104.95|3097.25|3104.95|3097.25|3104.68|3096.98|29
1650437660000|2022-04-20 06:54:20|3104.87|3097.17|3104.84|3097.14|3104.95|3097.25|3104.74|3097.04|26
1650437670000|2022-04-20 06:54:30|3104.82|3097.12|3104.95|3097.25|3105.18|3097.48|3104.64|3096.94|14
1650437680000|2022-04-20 06:54:40|3104.8|3097.1|3104.17|3096.47|3104.91|3097.21|3104.17|3096.47|25
1650437690000|2022-04-20 06:54:50|3104.23|3096.53|3104.06|3096.36|3104.39|3096.69|3104.04|3096.34|28
1650437700000|2022-04-20 06:55:00|3104.03|3096.33|3104.39|3096.69|3104.39|3096.69|3103.92|3096.22|25
1650437710000|2022-04-20 06:55:10|3104.4|3096.7|3105.04|3097.34|3105.16|3097.46|3104.37|3096.67|24
1650437720000|2022-04-20 06:55:20|3105.26|3097.56|3105.15|3097.45|3105.38|3097.68|3104.93|3097.23|26
1650437730000|2022-04-20 06:55:30|3105.09|3097.39|3105.2|3097.5|3105.34|3097.64|3105.08|3097.38|12
1650437740000|2022-04-20 06:55:40|3105.11|3097.41|3104.35|3096.65|3105.13|3097.43|3104.35|3096.65|32
1650437750000|2022-04-20 06:55:50|3104.25|3096.55|3104.31|3096.61|3104.51|3096.81|3104.25|3096.55|14
1650437760000|2022-04-20 06:56:00|3104.36|3096.66|3104.19|3096.49|3104.5|3096.8|3104.17|3096.47|32
1650437770000|2022-04-20 06:56:10|3104.31|3096.61|3104.29|3096.59|3104.34|3096.64|3104.14|3096.44|24
1650437780000|2022-04-20 06:56:20|3104.43|3096.73|3105.14|3097.44|3105.15|3097.45|3104.43|3096.73|28
1650437790000|2022-04-20 06:56:30|3105.17|3097.47|3105.24|3097.54|3105.42|3097.72|3104.93|3097.23|12
1650437800000|2022-04-20 06:56:40|3105.34|3097.64|3104.86|3097.16|3105.34|3097.64|3104.86|3097.16|33
1650437810000|2022-04-20 06:56:50|3105.23|3097.53|3105.06|3097.36|3105.23|3097.53|3104.66|3096.96|30
1650437820000|2022-04-20 06:57:00|3105.08|3097.38|3104.68|3096.98|3105.08|3097.38|3104.66|3096.96|17
1650437830000|2022-04-20 06:57:10|3104.84|3097.14|3104.66|3096.96|3105.42|3097.72|3104.66|3096.96|30
1650437840000|2022-04-20 06:57:20|3104.77|3097.07|3104.89|3097.19|3104.98|3097.28|3104.66|3096.96|19
1650437850000|2022-04-20 06:57:30|3105.01|3097.31|3104.53|3096.83|3105.06|3097.36|3104.47|3096.77|38
1650437860000|2022-04-20 06:57:40|3104.54|3096.84|3103.7|3096|3104.68|3096.98|3103.3|3095.6|29
1650437870000|2022-04-20 06:57:50|3103.71|3096.01|3104.4|3096.7|3104.64|3096.94|3103.67|3095.97|29
1650437880000|2022-04-20 06:58:00|3104.33|3096.63|3104.46|3096.76|3104.63|3096.93|3104.23|3096.53|21
1650437890000|2022-04-20 06:58:10|3104.39|3096.69|3104.29|3096.59|3104.49|3096.79|3104|3096.3|36
1650437900000|2022-04-20 06:58:20|3104.3|3096.6|3104.46|3096.76|3104.73|3097.03|3104.1|3096.4|30
1650437910000|2022-04-20 06:58:30|3104.32|3096.62|3104.37|3096.67|3104.46|3096.76|3104.3|3096.6|28
1650437920000|2022-04-20 06:58:40|3104.36|3096.66|3104.38|3096.68|3104.42|3096.72|3104.22|3096.52|25
1650437930000|2022-04-20 06:58:50|3104.39|3096.69|3104.82|3097.12|3104.99|3097.29|3104.26|3096.56|22
1650437940000|2022-04-20 06:59:00|3104.86|3097.16|3104.85|3097.15|3104.9|3097.2|3104.71|3097.01|11
1650437950000|2022-04-20 06:59:10|3104.89|3097.19|3104.65|3096.95|3104.89|3097.19|3104.62|3096.92|19
1650437960000|2022-04-20 06:59:20|3104.66|3096.96|3104.71|3097.01|3104.78|3097.08|3104.66|3096.96|17
1650437970000|2022-04-20 06:59:30|3104.72|3097.02|3104.76|3097.06|3104.83|3097.13|3104.61|3096.91|31
1650437980000|2022-04-20 06:59:40|3104.8|3097.1|3104.8|3097.1|3104.86|3097.16|3104.72|3097.02|11
1650437990000|2022-04-20 06:59:50|3104.79|3097.09|3104.85|3097.15|3105.01|3097.31|3104.77|3097.07|20
1650438000000|2022-04-20 07:00:00|3105.62|3097.92|3105.03|3097.33|3105.62|3097.92|3104.73|3097.03|33
1650438010000|2022-04-20 07:00:10|3105.07|3097.37|3104.21|3096.51|3105.07|3097.37|3103.8|3096.1|28
1650438020000|2022-04-20 07:00:20|3104.24|3096.54|3104.48|3096.78|3104.48|3096.78|3104.12|3096.42|31
1650438030000|2022-04-20 07:00:30|3104.52|3096.82|3104.42|3096.72|3104.56|3096.86|3104.31|3096.61|21
1650438040000|2022-04-20 07:00:40|3104.45|3096.75|3104.18|3096.48|3104.45|3096.75|3103.93|3096.23|28
1650438050000|2022-04-20 07:00:50|3104.14|3096.44|3104|3096.3|3104.26|3096.56|3103.89|3096.19|22
1650438060000|2022-04-20 07:01:00|3104.04|3096.34|3104.06|3096.36|3104.1|3096.4|3103.92|3096.22|27
1650438070000|2022-04-20 07:01:10|3104.04|3096.34|3101.83|3094.13|3104.04|3096.34|3101.83|3094.13|34
1650438080000|2022-04-20 07:01:20|3101.88|3094.18|3102.24|3094.54|3102.32|3094.62|3101.84|3094.14|26
1650438090000|2022-04-20 07:01:30|3102.49|3094.79|3102.61|3094.91|3103.21|3095.51|3102.3|3094.6|28
1650438100000|2022-04-20 07:01:40|3102.6|3094.9|3102.48|3094.78|3102.79|3095.09|3102.48|3094.78|24
1650438110000|2022-04-20 07:01:50|3102.54|3094.84|3102.46|3094.76|3102.89|3095.19|3102.41|3094.71|26
1650438120000|2022-04-20 07:02:00|3102.47|3094.77|3101.64|3093.94|3102.68|3094.98|3101.64|3093.94|29
1650438130000|2022-04-20 07:02:10|3101.69|3093.99|3100.64|3092.94|3101.73|3094.03|3100.48|3092.78|28
1650438140000|2022-04-20 07:02:20|3100.63|3092.93|3101.1|3093.4|3101.2|3093.5|3100.63|3092.93|31
1650438150000|2022-04-20 07:02:30|3101.12|3093.42|3101.58|3093.88|3101.83|3094.13|3100.78|3093.08|36
1650438160000|2022-04-20 07:02:40|3101.48|3093.78|3101.6|3093.9|3101.72|3094.02|3101.42|3093.72|25
1650438170000|2022-04-20 07:02:50|3101.61|3093.91|3101.5|3093.8|3101.86|3094.16|3101.3|3093.6|33
1650438180000|2022-04-20 07:03:00|3101.69|3093.99|3101.74|3094.04|3101.79|3094.09|3101.53|3093.83|26
1650438190000|2022-04-20 07:03:10|3101.73|3094.03|3101.8|3094.1|3101.82|3094.12|3101.45|3093.75|25
1650438200000|2022-04-20 07:03:20|3101.64|3093.94|3102.01|3094.31|3102.3|3094.6|3101.49|3093.79|30
1650438210000|2022-04-20 07:03:30|3102.07|3094.37|3101.93|3094.23|3102.28|3094.58|3101.73|3094.03|28
1650438220000|2022-04-20 07:03:40|3101.91|3094.21|3101.54|3093.84|3102.05|3094.35|3101.48|3093.78|32
1650438230000|2022-04-20 07:03:50|3101.55|3093.85|3101.67|3093.97|3101.73|3094.03|3101.54|3093.84|25
1650438240000|2022-04-20 07:04:00|3101.68|3093.98|3101.8|3094.1|3101.8|3094.1|3101.66|3093.96|13
1650438250000|2022-04-20 07:04:10|3101.87|3094.17|3101.68|3093.98|3101.95|3094.25|3101.68|3093.98|11
1650438260000|2022-04-20 07:04:20|3101.72|3094.02|3101.59|3093.89|3101.81|3094.11|3101.59|3093.89|25
1650438270000|2022-04-20 07:04:30|3101.55|3093.85|3101.61|3093.91|3101.62|3093.92|3101.48|3093.78|13
1650438280000|2022-04-20 07:04:40|3101.69|3093.99|3100.66|3092.96|3101.69|3093.99|3100.23|3092.53|31
1650438290000|2022-04-20 07:04:50|3100.65|3092.95|3101.29|3093.59|3101.35|3093.65|3100.59|3092.89|26
1650438300000|2022-04-20 07:05:00|3101.22|3093.52|3101.37|3093.67|3101.39|3093.69|3100.83|3093.13|36
1650438310000|2022-04-20 07:05:10|3101.34|3093.64|3101.28|3093.58|3101.51|3093.81|3100.83|3093.13|26
1650438320000|2022-04-20 07:05:20|3101.22|3093.52|3101.95|3094.25|3103.23|3095.53|3101.22|3093.52|40
1650438330000|2022-04-20 07:05:30|3102.05|3094.35|3101.77|3094.07|3102.13|3094.43|3101.58|3093.88|26
1650438340000|2022-04-20 07:05:40|3101.87|3094.17|3101.89|3094.19|3102.06|3094.36|3101.7|3094|35
1650438350000|2022-04-20 07:05:50|3101.94|3094.24|3103.04|3095.34|3103.53|3095.83|3101.76|3094.06|31
1650438360000|2022-04-20 07:06:00|3103.02|3095.32|3102.97|3095.27|3103.59|3095.89|3102.81|3095.11|30
1650438370000|2022-04-20 07:06:10|3102.98|3095.28|3103.19|3095.49|3103.33|3095.63|3102.5|3094.8|21
1650438380000|2022-04-20 07:06:20|3103.18|3095.48|3103.4|3095.7|3103.45|3095.75|3102.93|3095.23|18
1650438390000|2022-04-20 07:06:30|3103.38|3095.68|3103.63|3095.93|3103.63|3095.93|3103.28|3095.58|15
1650438400000|2022-04-20 07:06:40|3103.64|3095.94|3105.19|3097.49|3105.19|3097.49|3103.31|3095.61|31
1650438410000|2022-04-20 07:06:50|3105.2|3097.5|3105.49|3097.79|3105.82|3098.12|3105.2|3097.5|15
1650438420000|2022-04-20 07:07:00|3105.5|3097.8|3106.01|3098.31|3106.02|3098.32|3105.29|3097.59|17
1650438430000|2022-04-20 07:07:10|3105.91|3098.21|3108.9|3101.2|3109.14|3101.44|3105.91|3098.21|33
1650438440000|2022-04-20 07:07:20|3109.16|3101.46|3108.7|3101|3109.16|3101.46|3108.61|3100.91|35
1650438450000|2022-04-20 07:07:30|3108.58|3100.88|3109.74|3102.04|3109.9|3102.2|3108.58|3100.88|33
1650438460000|2022-04-20 07:07:40|3109.77|3102.07|3109.55|3101.85|3110.07|3102.37|3109.55|3101.85|28
1650438470000|2022-04-20 07:07:50|3109.53|3101.83|3110.02|3102.32|3110.02|3102.32|3109.53|3101.83|37
1650438480000|2022-04-20 07:08:00|3110.11|3102.41|3110.14|3102.44|3110.36|3102.66|3109.59|3101.89|34
1650438490000|2022-04-20 07:08:10|3110.19|3102.49|3110.38|3102.68|3110.43|3102.73|3109.52|3101.82|35
1650438500000|2022-04-20 07:08:20|3110.4|3102.7|3112.2|3104.5|3112.75|3105.05|3110.15|3102.45|29
1650438510000|2022-04-20 07:08:30|3111.84|3104.14|3113.37|3105.67|3113.82|3106.12|3111.84|3104.14|36
1650438520000|2022-04-20 07:08:40|3113.42|3105.72|3118.04|3110.34|3118.97|3111.27|3113.42|3105.72|38
1650438530000|2022-04-20 07:08:50|3117.74|3110.04|3119.13|3111.43|3119.17|3111.47|3116.94|3109.24|40
1650438540000|2022-04-20 07:09:00|3119.16|3111.46|3114.66|3106.96|3119.18|3111.48|3114.54|3106.84|38
1650438550000|2022-04-20 07:09:10|3114.8|3107.1|3114.42|3106.72|3114.8|3107.1|3112.24|3104.54|38
1650438560000|2022-04-20 07:09:20|3114.39|3106.69|3116.61|3108.91|3116.7|3109|3114.39|3106.69|39
1650438570000|2022-04-20 07:09:30|3116.56|3108.86|3115.05|3107.35|3116.56|3108.86|3115.01|3107.31|38
1650438580000|2022-04-20 07:09:40|3114.97|3107.27|3115.76|3108.06|3115.8|3108.1|3114.44|3106.74|38
1650438590000|2022-04-20 07:09:50|3115.62|3107.92|3114.77|3107.07|3115.62|3107.92|3114.63|3106.93|36
1650438600000|2022-04-20 07:10:00|3114.86|3107.16|3115.12|3107.42|3115.67|3107.97|3114.76|3107.06|34
1650438610000|2022-04-20 07:10:10|3115.06|3107.36|3114.15|3106.45|3115.07|3107.37|3113.99|3106.29|36
1650438620000|2022-04-20 07:10:20|3114.12|3106.42|3114.27|3106.57|3114.37|3106.67|3113.63|3105.93|33
1650438630000|2022-04-20 07:10:30|3114.12|3106.42|3113|3105.3|3114.36|3106.66|3112.35|3104.65|35
1650438640000|2022-04-20 07:10:40|3112.94|3105.24|3112.48|3104.78|3113.36|3105.66|3112.04|3104.34|35
1650438650000|2022-04-20 07:10:50|3112.3|3104.6|3112.56|3104.86|3112.84|3105.14|3112.3|3104.6|34
1650438660000|2022-04-20 07:11:00|3112.55|3104.85|3112.94|3105.24|3113.21|3105.51|3112.21|3104.51|37
1650438670000|2022-04-20 07:11:10|3112.93|3105.23|3114.97|3107.27|3114.98|3107.28|3112.9|3105.2|28
1650438680000|2022-04-20 07:11:20|3114.95|3107.25|3115.78|3108.08|3116.64|3108.94|3114.55|3106.85|38
1650438690000|2022-04-20 07:11:30|3115.6|3107.9|3114.46|3106.76|3115.6|3107.9|3113.94|3106.24|39
1650438700000|2022-04-20 07:11:40|3114.29|3106.59|3114.27|3106.57|3114.32|3106.62|3113.97|3106.27|36
1650438710000|2022-04-20 07:11:50|3114.28|3106.58|3114.29|3106.59|3114.4|3106.7|3113.91|3106.21|35
1650438720000|2022-04-20 07:12:00|3114.37|3106.67|3112.15|3104.45|3114.37|3106.67|3111.31|3103.61|39
1650438730000|2022-04-20 07:12:10|3112.14|3104.44|3111.92|3104.22|3112.17|3104.47|3111.74|3104.04|34
1650438740000|2022-04-20 07:12:20|3111.83|3104.13|3111.83|3104.13|3112.34|3104.64|3111.81|3104.11|32
1650438750000|2022-04-20 07:12:30|3111.95|3104.25|3111.78|3104.08|3112.17|3104.47|3111.57|3103.87|33
1650438760000|2022-04-20 07:12:40|3111.6|3103.9|3111.18|3103.48|3111.6|3103.9|3110.82|3103.12|32
1650438770000|2022-04-20 07:12:50|3111.19|3103.49|3108.25|3100.55|3111.19|3103.49|3107.62|3099.92|37
1650438780000|2022-04-20 07:13:00|3108.17|3100.47|3109.21|3101.51|3109.37|3101.67|3107.17|3099.47|38
1650438790000|2022-04-20 07:13:10|3109.2|3101.5|3109.4|3101.7|3110.9|3103.2|3109.2|3101.5|36
1650438800000|2022-04-20 07:13:20|3109.27|3101.57|3107.52|3099.82|3109.29|3101.59|3107.52|3099.82|36
1650438810000|2022-04-20 07:13:30|3107.5|3099.8|3106.72|3099.02|3107.5|3099.8|3106.3|3098.6|35
1650438820000|2022-04-20 07:13:40|3106.69|3098.99|3106.99|3099.29|3107.2|3099.5|3106.66|3098.96|34
1650438830000|2022-04-20 07:13:50|3107.02|3099.32|3106.57|3098.87|3107.1|3099.4|3106.53|3098.83|33
1650438840000|2022-04-20 07:14:00|3106.54|3098.84|3106.89|3099.19|3107.28|3099.58|3106.5|3098.8|31
1650438850000|2022-04-20 07:14:10|3106.77|3099.07|3106.52|3098.82|3106.77|3099.07|3106.48|3098.78|34
1650438860000|2022-04-20 07:14:20|3106.45|3098.75|3107|3099.3|3107.03|3099.33|3106.45|3098.75|26
1650438870000|2022-04-20 07:14:30|3106.67|3098.97|3106.47|3098.77|3106.88|3099.18|3105.97|3098.27|36
1650438880000|2022-04-20 07:14:40|3106.45|3098.75|3106.74|3099.04|3106.74|3099.04|3105.97|3098.27|22
1650438890000|2022-04-20 07:14:50|3106.78|3099.08|3107.67|3099.97|3107.96|3100.26|3106.66|3098.96|37
1650438900000|2022-04-20 07:15:00|3107.71|3100.01|3107.12|3099.42|3108.11|3100.41|3106.93|3099.23|37
1650438910000|2022-04-20 07:15:10|3107.09|3099.39|3107.26|3099.56|3107.48|3099.78|3107.09|3099.39|28
1650438920000|2022-04-20 07:15:20|3107.28|3099.58|3106.27|3098.57|3107.55|3099.85|3106.22|3098.52|34
1650438930000|2022-04-20 07:15:30|3106.3|3098.6|3106.96|3099.26|3107.04|3099.34|3105.96|3098.26|36
1650438940000|2022-04-20 07:15:40|3107.04|3099.34|3106.69|3098.99|3107.12|3099.42|3106.43|3098.73|34
1650438950000|2022-04-20 07:15:50|3106.76|3099.06|3107.15|3099.45|3107.25|3099.55|3106.62|3098.92|32
1650438960000|2022-04-20 07:16:00|3107.12|3099.42|3106.15|3098.45|3107.19|3099.49|3106.15|3098.45|32
1650438970000|2022-04-20 07:16:10|3106.13|3098.43|3105.75|3098.05|3106.37|3098.67|3105.75|3098.05|30
1650438980000|2022-04-20 07:16:20|3105.55|3097.85|3105.51|3097.81|3106.14|3098.44|3105.32|3097.62|36
1650438990000|2022-04-20 07:16:30|3105.49|3097.79|3104.99|3097.29|3106.06|3098.36|3104.72|3097.02|27
1650439000000|2022-04-20 07:16:40|3104.91|3097.21|3104.38|3096.68|3104.91|3097.21|3104.38|3096.68|25
1650439010000|2022-04-20 07:16:50|3104.39|3096.69|3104.35|3096.65|3104.49|3096.79|3104.13|3096.43|24
1650439020000|2022-04-20 07:17:00|3104.47|3096.77|3104.31|3096.61|3104.7|3097|3104.31|3096.61|30
1650439030000|2022-04-20 07:17:10|3104.34|3096.64|3103.95|3096.25|3104.52|3096.82|3103.94|3096.24|32
1650439040000|2022-04-20 07:17:20|3103.67|3095.97|3103.98|3096.28|3104.3|3096.6|3103.67|3095.97|22
1650439050000|2022-04-20 07:17:30|3103.83|3096.13|3103.68|3095.98|3104.13|3096.43|3103.62|3095.92|26
1650439060000|2022-04-20 07:17:40|3103.39|3095.69|3103.62|3095.92|3103.77|3096.07|3103.02|3095.32|34
1650439070000|2022-04-20 07:17:50|3103.71|3096.01|3104.21|3096.51|3104.57|3096.87|3103.48|3095.78|31
1650439080000|2022-04-20 07:18:00|3104.2|3096.5|3104.9|3097.2|3104.99|3097.29|3103.73|3096.03|31
1650439090000|2022-04-20 07:18:10|3105.34|3097.64|3104.98|3097.28|3105.77|3098.07|3104.98|3097.28|34
1650439100000|2022-04-20 07:18:20|3105.04|3097.34|3104.24|3096.54|3105.06|3097.36|3104.02|3096.32|33
1650439110000|2022-04-20 07:18:30|3104.3|3096.6|3103.71|3096.01|3104.3|3096.6|3103.71|3096.01|27
1650439120000|2022-04-20 07:18:40|3103.82|3096.12|3104.42|3096.72|3104.46|3096.76|3103.82|3096.12|32
1650439130000|2022-04-20 07:18:50|3104.4|3096.7|3104.14|3096.44|3104.4|3096.7|3104.01|3096.31|33
1650439140000|2022-04-20 07:19:00|3103.99|3096.29|3102.96|3095.26|3104.08|3096.38|3102.96|3095.26|29
1650439150000|2022-04-20 07:19:10|3102.91|3095.21|3102.63|3094.93|3103.71|3096.01|3102.63|3094.93|34
1650439160000|2022-04-20 07:19:20|3102.78|3095.08|3102.66|3094.96|3103.22|3095.52|3101.78|3094.08|39
1650439170000|2022-04-20 07:19:30|3102.55|3094.85|3100.32|3092.62|3102.58|3094.88|3099.93|3092.23|27
1650439180000|2022-04-20 07:19:40|3100.18|3092.48|3099.54|3091.84|3100.34|3092.64|3099.26|3091.56|38
1650439190000|2022-04-20 07:19:50|3099.55|3091.85|3100.92|3093.22|3100.92|3093.22|3099.54|3091.84|33
1650439200000|2022-04-20 07:20:00|3100.9|3093.2|3100.39|3092.69|3101.57|3093.87|3100.39|3092.69|37
1650439210000|2022-04-20 07:20:10|3100.12|3092.42|3099.44|3091.74|3100.21|3092.51|3099.33|3091.63|37
1650439220000|2022-04-20 07:20:20|3099.4|3091.7|3102.38|3094.68|3103|3095.3|3099.37|3091.67|34
1650439230000|2022-04-20 07:20:30|3102.37|3094.67|3101.88|3094.18|3103.22|3095.52|3101.71|3094.01|38
1650439240000|2022-04-20 07:20:40|3101.85|3094.15|3104.37|3096.67|3105.27|3097.57|3101.85|3094.15|36
1650439250000|2022-04-20 07:20:50|3104.28|3096.58|3104.21|3096.51|3105.03|3097.33|3104.08|3096.38|33
1650439260000|2022-04-20 07:21:00|3104.13|3096.43|3103.84|3096.14|3104.77|3097.07|3103.79|3096.09|35
1650439270000|2022-04-20 07:21:10|3103.87|3096.17|3103.2|3095.5|3104.21|3096.51|3102.94|3095.24|37
1650439280000|2022-04-20 07:21:20|3103.18|3095.48|3103.24|3095.54|3103.41|3095.71|3102.64|3094.94|36
1650439290000|2022-04-20 07:21:30|3103.23|3095.53|3102.81|3095.11|3103.47|3095.77|3102.81|3095.11|32
1650439300000|2022-04-20 07:21:40|3102.62|3094.92|3102.42|3094.72|3102.77|3095.07|3102.42|3094.72|18
1650439310000|2022-04-20 07:21:50|3102.44|3094.74|3100.96|3093.26|3102.92|3095.22|3100.96|3093.26|29
1650439320000|2022-04-20 07:22:00|3100.97|3093.27|3102.04|3094.34|3102.04|3094.34|3100.97|3093.27|31
1650439330000|2022-04-20 07:22:10|3102.02|3094.32|3102.2|3094.5|3102.36|3094.66|3101.82|3094.12|26
1650439340000|2022-04-20 07:22:20|3102.21|3094.51|3101.75|3094.05|3102.33|3094.63|3101.36|3093.66|31
1650439350000|2022-04-20 07:22:30|3101.9|3094.2|3102.16|3094.46|3102.29|3094.59|3101.9|3094.2|27
1650439360000|2022-04-20 07:22:40|3102.19|3094.49|3102.47|3094.77|3102.7|3095|3102.07|3094.37|22
1650439370000|2022-04-20 07:22:50|3102.33|3094.63|3101.46|3093.76|3102.52|3094.82|3101.36|3093.66|38
1650439380000|2022-04-20 07:23:00|3101.54|3093.84|3101.54|3093.84|3101.93|3094.23|3101.43|3093.73|32
1650439390000|2022-04-20 07:23:10|3101.53|3093.83|3102.44|3094.74|3102.44|3094.74|3101.03|3093.33|37
1650439400000|2022-04-20 07:23:20|3102.1|3094.4|3102.27|3094.57|3102.62|3094.92|3101.93|3094.23|30
1650439410000|2022-04-20 07:23:30|3102.16|3094.46|3101.88|3094.18|3102.16|3094.46|3101.67|3093.97|31
1650439420000|2022-04-20 07:23:40|3101.87|3094.17|3101.26|3093.56|3102.13|3094.43|3101.06|3093.36|37
1650439430000|2022-04-20 07:23:50|3101.24|3093.54|3101.45|3093.75|3101.58|3093.88|3101.13|3093.43|35
1650439440000|2022-04-20 07:24:00|3101.43|3093.73|3100.44|3092.74|3101.44|3093.74|3099.85|3092.15|38
1650439450000|2022-04-20 07:24:10|3100.24|3092.54|3099.46|3091.76|3100.28|3092.58|3099.06|3091.36|37
1650439460000|2022-04-20 07:24:20|3099.45|3091.75|3099.8|3092.1|3100.27|3092.57|3099.28|3091.58|33
1650439470000|2022-04-20 07:24:30|3099.97|3092.27|3100.73|3093.03|3101.47|3093.77|3099.97|3092.27|36
1650439480000|2022-04-20 07:24:40|3100.71|3093.01|3100.59|3092.89|3100.95|3093.25|3099.85|3092.15|36
1650439490000|2022-04-20 07:24:50|3100.63|3092.93|3101.13|3093.43|3101.33|3093.63|3100.63|3092.93|36
1650439500000|2022-04-20 07:25:00|3101.14|3093.44|3101.06|3093.36|3101.2|3093.5|3100.98|3093.28|26
1650439510000|2022-04-20 07:25:10|3101.03|3093.33|3101.25|3093.55|3101.55|3093.85|3100.98|3093.28|33
1650439520000|2022-04-20 07:25:20|3101.18|3093.48|3101.07|3093.37|3101.42|3093.72|3100.9|3093.2|29
1650439530000|2022-04-20 07:25:30|3100.98|3093.28|3101.07|3093.37|3101.71|3094.01|3100.97|3093.27|35
1650439540000|2022-04-20 07:25:40|3101.06|3093.36|3100.73|3093.03|3101.32|3093.62|3100.58|3092.88|32
1650439550000|2022-04-20 07:25:50|3100.75|3093.05|3100.62|3092.92|3100.92|3093.22|3100.43|3092.73|33
1650439560000|2022-04-20 07:26:00|3100.55|3092.85|3100.71|3093.01|3100.77|3093.07|3100.33|3092.63|31
1650439570000|2022-04-20 07:26:10|3100.65|3092.95|3101.27|3093.57|3101.37|3093.67|3100.56|3092.86|32
1650439580000|2022-04-20 07:26:20|3101.21|3093.51|3100.17|3092.47|3101.21|3093.51|3100.17|3092.47|39
1650439590000|2022-04-20 07:26:30|3100.01|3092.31|3099.63|3091.93|3100.01|3092.31|3099.44|3091.74|39
1650439600000|2022-04-20 07:26:40|3099.56|3091.86|3099.67|3091.97|3099.7|3092|3099.29|3091.59|34
1650439610000|2022-04-20 07:26:50|3099.66|3091.96|3099.49|3091.79|3099.84|3092.14|3099.46|3091.76|33
1650439620000|2022-04-20 07:27:00|3099.52|3091.82|3099.82|3092.12|3099.82|3092.12|3099.29|3091.59|26
1650439630000|2022-04-20 07:27:10|3099.95|3092.25|3099.62|3091.92|3100.48|3092.78|3099.43|3091.73|28
1650439640000|2022-04-20 07:27:20|3099.48|3091.78|3098.51|3090.81|3099.48|3091.78|3098.1|3090.4|33
1650439650000|2022-04-20 07:27:30|3098.5|3090.8|3097.53|3089.83|3098.5|3090.8|3097.42|3089.72|34
1650439660000|2022-04-20 07:27:40|3097.55|3089.85|3097.2|3089.5|3097.67|3089.97|3097.17|3089.47|36
1650439670000|2022-04-20 07:27:50|3097.22|3089.52|3097.39|3089.69|3097.39|3089.69|3096.95|3089.25|32
1650439680000|2022-04-20 07:28:00|3097.4|3089.7|3096.98|3089.28|3097.71|3090.01|3096.98|3089.28|26
1650439690000|2022-04-20 07:28:10|3097.09|3089.39|3097.86|3090.16|3097.95|3090.25|3096.91|3089.21|29
1650439700000|2022-04-20 07:28:20|3097.9|3090.2|3099.17|3091.47|3099.54|3091.84|3097.9|3090.2|35
1650439710000|2022-04-20 07:28:30|3099.18|3091.48|3098.57|3090.87|3099.18|3091.48|3098.3|3090.6|28
1650439720000|2022-04-20 07:28:40|3098.58|3090.88|3097.37|3089.67|3098.66|3090.96|3097.37|3089.67|36
1650439730000|2022-04-20 07:28:50|3097.42|3089.72|3097.91|3090.21|3097.98|3090.28|3097.36|3089.66|36
1650439740000|2022-04-20 07:29:00|3097.92|3090.22|3097.04|3089.34|3098.03|3090.33|3096.76|3089.06|32
1650439750000|2022-04-20 07:29:10|3097.12|3089.42|3097.58|3089.88|3098.16|3090.46|3097.07|3089.37|34
1650439760000|2022-04-20 07:29:20|3097.55|3089.85|3096.69|3088.99|3097.72|3090.02|3096.38|3088.68|35
1650439770000|2022-04-20 07:29:30|3096.67|3088.97|3095.87|3088.17|3096.75|3089.05|3095.73|3088.03|31
1650439780000|2022-04-20 07:29:40|3095.83|3088.13|3095.88|3088.18|3095.88|3088.18|3095.69|3087.99|20
1650439790000|2022-04-20 07:29:50|3095.82|3088.12|3096.08|3088.38|3096.08|3088.38|3095.07|3087.37|25
1650439800000|2022-04-20 07:30:00|3096.15|3088.45|3095.75|3088.05|3096.15|3088.45|3095.33|3087.63|36
1650439810000|2022-04-20 07:30:10|3095.76|3088.06|3095.81|3088.11|3096.02|3088.32|3095.43|3087.73|36
1650439820000|2022-04-20 07:30:20|3095.96|3088.26|3096.26|3088.56|3096.26|3088.56|3095.74|3088.04|35
1650439830000|2022-04-20 07:30:30|3096.37|3088.67|3097.91|3090.21|3097.91|3090.21|3095.97|3088.27|35
1650439840000|2022-04-20 07:30:40|3098.09|3090.39|3098.58|3090.88|3098.58|3090.88|3097.57|3089.87|34
1650439850000|2022-04-20 07:30:50|3098.36|3090.66|3098.12|3090.42|3098.78|3091.08|3098.09|3090.39|32
1650439860000|2022-04-20 07:31:00|3098.13|3090.43|3097.93|3090.23|3098.65|3090.95|3097.81|3090.11|27
1650439870000|2022-04-20 07:31:10|3097.86|3090.16|3097.88|3090.18|3098.12|3090.42|3097.37|3089.67|31
1650439880000|2022-04-20 07:31:20|3097.85|3090.15|3098.07|3090.37|3098.07|3090.37|3097.5|3089.8|31
1650439890000|2022-04-20 07:31:30|3098.24|3090.54|3097.35|3089.65|3098.91|3091.21|3097.35|3089.65|29
1650439900000|2022-04-20 07:31:40|3097.31|3089.61|3097.32|3089.62|3097.67|3089.97|3097.23|3089.53|35
1650439910000|2022-04-20 07:31:50|3097.37|3089.67|3097.22|3089.52|3097.45|3089.75|3097.14|3089.44|19
1650439920000|2022-04-20 07:32:00|3097.21|3089.51|3097.14|3089.44|3097.38|3089.68|3097.01|3089.31|26
1650439930000|2022-04-20 07:32:10|3097.13|3089.43|3096.11|3088.41|3097.42|3089.72|3095.92|3088.22|20
1650439940000|2022-04-20 07:32:20|3096.1|3088.4|3096.95|3089.25|3096.97|3089.27|3096.04|3088.34|24
1650439950000|2022-04-20 07:32:30|3096.97|3089.27|3097.17|3089.47|3097.22|3089.52|3096.93|3089.23|29
1650439960000|2022-04-20 07:32:40|3097.25|3089.55|3097.62|3089.92|3098.02|3090.32|3097.01|3089.31|28
1650439970000|2022-04-20 07:32:50|3097.6|3089.9|3097.5|3089.8|3097.98|3090.28|3097.43|3089.73|32
1650439980000|2022-04-20 07:33:00|3097.45|3089.75|3097|3089.3|3097.52|3089.82|3096.68|3088.98|25
1650439990000|2022-04-20 07:33:10|3097.07|3089.37|3097.33|3089.63|3097.82|3090.12|3096.66|3088.96|29
1650440000000|2022-04-20 07:33:20|3097.32|3089.62|3098|3090.3|3098.54|3090.84|3097.12|3089.42|29
1650440010000|2022-04-20 07:33:30|3097.99|3090.29|3097.92|3090.22|3097.99|3090.29|3097.57|3089.87|21
1650440020000|2022-04-20 07:33:40|3097.74|3090.04|3097.95|3090.25|3097.99|3090.29|3097.57|3089.87|29
1650440030000|2022-04-20 07:33:50|3097.97|3090.27|3097.79|3090.09|3098.04|3090.34|3097.75|3090.05|21
1650440040000|2022-04-20 07:34:00|3097.64|3089.94|3097.57|3089.87|3098.06|3090.36|3097.31|3089.61|30
1650440050000|2022-04-20 07:34:10|3097.58|3089.88|3097.78|3090.08|3097.78|3090.08|3097.27|3089.57|25
1650440060000|2022-04-20 07:34:20|3098.06|3090.36|3098.07|3090.37|3098.64|3090.94|3097.95|3090.25|28
1650440070000|2022-04-20 07:34:30|3098.08|3090.38|3098.09|3090.39|3098.87|3091.17|3098.07|3090.37|28
1650440080000|2022-04-20 07:34:40|3098.08|3090.38|3099.2|3091.5|3099.36|3091.66|3097.86|3090.16|31
1650440090000|2022-04-20 07:34:50|3099.18|3091.48|3098.64|3090.94|3099.28|3091.58|3098.5|3090.8|28
1650440100000|2022-04-20 07:35:00|3098.68|3090.98|3097.88|3090.18|3098.99|3091.29|3097.6|3089.9|31
1650440110000|2022-04-20 07:35:10|3097.89|3090.19|3097.91|3090.21|3097.94|3090.24|3097.63|3089.93|25
1650440120000|2022-04-20 07:35:20|3097.98|3090.28|3098.52|3090.82|3098.7|3091|3097.95|3090.25|26
1650440130000|2022-04-20 07:35:30|3098.55|3090.85|3098.2|3090.5|3098.56|3090.86|3098.08|3090.38|26
1650440140000|2022-04-20 07:35:40|3098.19|3090.49|3097.19|3089.49|3098.19|3090.49|3097.19|3089.49|19
1650440150000|2022-04-20 07:35:50|3096.77|3089.07|3096.85|3089.15|3096.97|3089.27|3096.77|3089.07|17
1650440160000|2022-04-20 07:36:00|3096.86|3089.16|3096.7|3089|3096.86|3089.16|3096.5|3088.8|24
1650440170000|2022-04-20 07:36:10|3096.62|3088.92|3095.63|3087.93|3096.65|3088.95|3095.53|3087.83|38
1650440180000|2022-04-20 07:36:20|3095.65|3087.95|3095.77|3088.07|3095.77|3088.07|3095.2|3087.5|33
1650440190000|2022-04-20 07:36:30|3096.12|3088.42|3095.84|3088.14|3096.2|3088.5|3095.66|3087.96|28
1650440200000|2022-04-20 07:36:40|3095.8|3088.1|3095.88|3088.18|3096.12|3088.42|3095.71|3088.01|25
1650440210000|2022-04-20 07:36:50|3095.9|3088.2|3096.57|3088.87|3096.57|3088.87|3095.9|3088.2|34
1650440220000|2022-04-20 07:37:00|3096.55|3088.85|3095.79|3088.09|3096.55|3088.85|3095.56|3087.86|29
1650440230000|2022-04-20 07:37:10|3095.85|3088.15|3095.71|3088.01|3096.05|3088.35|3095.59|3087.89|31
1650440240000|2022-04-20 07:37:20|3095.66|3087.96|3095.65|3087.95|3095.92|3088.22|3095.46|3087.76|35
1650440250000|2022-04-20 07:37:30|3095.6|3087.9|3095.43|3087.73|3095.66|3087.96|3095.25|3087.55|27
1650440260000|2022-04-20 07:37:40|3095.44|3087.74|3095.6|3087.9|3095.6|3087.9|3095.29|3087.59|30
1650440270000|2022-04-20 07:37:50|3095.63|3087.93|3096.12|3088.42|3096.21|3088.51|3095.5|3087.8|28
1650440280000|2022-04-20 07:38:00|3096.19|3088.49|3095.94|3088.24|3096.34|3088.64|3095.53|3087.83|32
1650440290000|2022-04-20 07:38:10|3095.96|3088.26|3096.06|3088.36|3096.38|3088.68|3095.88|3088.18|24
1650440300000|2022-04-20 07:38:20|3095.85|3088.15|3095.94|3088.24|3096.35|3088.65|3095.75|3088.05|32
1650440310000|2022-04-20 07:38:30|3095.97|3088.27|3095.81|3088.11|3096.06|3088.36|3095.7|3088|35
1650440320000|2022-04-20 07:38:40|3095.84|3088.14|3096.29|3088.59|3096.71|3089.01|3095.4|3087.7|32
1650440330000|2022-04-20 07:38:50|3096.31|3088.61|3096.36|3088.66|3096.86|3089.16|3096.25|3088.55|31
1650440340000|2022-04-20 07:39:00|3096.33|3088.63|3096.34|3088.64|3096.51|3088.81|3095.99|3088.29|30
1650440350000|2022-04-20 07:39:10|3096.28|3088.58|3095.75|3088.05|3096.31|3088.61|3095.46|3087.76|33
1650440360000|2022-04-20 07:39:20|3095.74|3088.04|3096.27|3088.57|3096.39|3088.69|3095.43|3087.73|32
1650440370000|2022-04-20 07:39:30|3096.54|3088.84|3095.64|3087.94|3096.57|3088.87|3095.61|3087.91|35
1650440380000|2022-04-20 07:39:40|3095.78|3088.08|3095.82|3088.12|3096.03|3088.33|3095.36|3087.66|21
1650440390000|2022-04-20 07:39:50|3096.31|3088.61|3096.11|3088.41|3096.31|3088.61|3095.71|3088.01|30
1650440400000|2022-04-20 07:40:00|3096.02|3088.32|3095.83|3088.13|3096.33|3088.63|3095.75|3088.05|31
1650440410000|2022-04-20 07:40:10|3095.82|3088.12|3096.16|3088.46|3096.4|3088.7|3095.18|3087.48|34
1650440420000|2022-04-20 07:40:20|3096.25|3088.55|3096.14|3088.44|3096.33|3088.63|3095.95|3088.25|23
1650440430000|2022-04-20 07:40:30|3096.25|3088.55|3096.52|3088.82|3096.75|3089.05|3096.18|3088.48|24
1650440440000|2022-04-20 07:40:40|3096.46|3088.76|3096.42|3088.72|3096.61|3088.91|3096.05|3088.35|23
1650440450000|2022-04-20 07:40:50|3096.62|3088.92|3097.03|3089.33|3097.03|3089.33|3096.38|3088.68|24
1650440460000|2022-04-20 07:41:00|3097.01|3089.31|3097.7|3090|3098.2|3090.5|3097.01|3089.31|32
1650440470000|2022-04-20 07:41:10|3097.68|3089.98|3097.67|3089.97|3098.5|3090.8|3097.55|3089.85|30
1650440480000|2022-04-20 07:41:20|3097.7|3090|3098.05|3090.35|3098.45|3090.75|3097.7|3090|30
1650440490000|2022-04-20 07:41:30|3098.03|3090.33|3097.04|3089.34|3098.07|3090.37|3097.04|3089.34|25
1650440500000|2022-04-20 07:41:40|3096.98|3089.28|3097.22|3089.52|3097.32|3089.62|3096.98|3089.28|24
1650440510000|2022-04-20 07:41:50|3097.17|3089.47|3098.32|3090.62|3098.32|3090.62|3097.17|3089.47|29
1650440520000|2022-04-20 07:42:00|3098.36|3090.66|3097.83|3090.13|3098.43|3090.73|3097.51|3089.81|13
1650440530000|2022-04-20 07:42:10|3097.81|3090.11|3097.69|3089.99|3097.82|3090.12|3097.47|3089.77|22
1650440540000|2022-04-20 07:42:20|3097.66|3089.96|3097.83|3090.13|3097.99|3090.29|3097.57|3089.87|32
1650440550000|2022-04-20 07:42:30|3097.87|3090.17|3097.52|3089.82|3097.97|3090.27|3097.52|3089.82|29
1650440560000|2022-04-20 07:42:40|3097.51|3089.81|3097.98|3090.28|3097.98|3090.28|3097.51|3089.81|26
1650440570000|2022-04-20 07:42:50|3097.91|3090.21|3097.8|3090.1|3097.97|3090.27|3097.64|3089.94|27
1650440580000|2022-04-20 07:43:00|3097.86|3090.16|3097.77|3090.07|3097.93|3090.23|3097.77|3090.07|31
1650440590000|2022-04-20 07:43:10|3097.78|3090.08|3097.8|3090.1|3098.02|3090.32|3097.68|3089.98|26
1650440600000|2022-04-20 07:43:20|3097.74|3090.04|3097.68|3089.98|3097.99|3090.29|3097.58|3089.88|26
1650440610000|2022-04-20 07:43:30|3097.69|3089.99|3097.73|3090.03|3097.74|3090.04|3097.35|3089.65|32
1650440620000|2022-04-20 07:43:40|3097.72|3090.02|3097.52|3089.82|3097.84|3090.14|3097.41|3089.71|35
1650440630000|2022-04-20 07:43:50|3097.47|3089.77|3097.41|3089.71|3097.59|3089.89|3097.25|3089.55|33
1650440640000|2022-04-20 07:44:00|3097.42|3089.72|3097.17|3089.47|3097.69|3089.99|3097.17|3089.47|27
1650440650000|2022-04-20 07:44:10|3097.42|3089.72|3095.77|3088.07|3097.43|3089.73|3095.64|3087.94|34
1650440660000|2022-04-20 07:44:20|3095.78|3088.08|3095.75|3088.05|3095.94|3088.24|3095.66|3087.96|33
1650440670000|2022-04-20 07:44:30|3095.76|3088.06|3095.95|3088.25|3095.95|3088.25|3095.62|3087.92|27
1650440680000|2022-04-20 07:44:40|3095.96|3088.26|3095.34|3087.64|3095.97|3088.27|3094.69|3086.99|32
1650440690000|2022-04-20 07:44:50|3095.5|3087.8|3094.94|3087.24|3095.67|3087.97|3094.1|3086.4|39
1650440700000|2022-04-20 07:45:00|3095.04|3087.34|3095.75|3088.05|3096.03|3088.33|3095.02|3087.32|27
1650440710000|2022-04-20 07:45:10|3095.76|3088.06|3095.94|3088.24|3095.94|3088.24|3095.44|3087.74|28
1650440720000|2022-04-20 07:45:20|3095.93|3088.23|3095.76|3088.06|3096.05|3088.35|3095.73|3088.03|24
1650440730000|2022-04-20 07:45:30|3095.58|3087.88|3095.42|3087.72|3095.58|3087.88|3094.97|3087.27|33
1650440740000|2022-04-20 07:45:40|3095.43|3087.73|3095.51|3087.81|3095.99|3088.29|3095.3|3087.6|32
1650440750000|2022-04-20 07:45:50|3095.52|3087.82|3094.94|3087.24|3095.55|3087.85|3094.9|3087.2|29
1650440760000|2022-04-20 07:46:00|3094.86|3087.16|3093.75|3086.05|3094.86|3087.16|3093.42|3085.72|36
1650440770000|2022-04-20 07:46:10|3093.76|3086.06|3093.47|3085.77|3093.76|3086.06|3093.44|3085.74|37
1650440780000|2022-04-20 07:46:20|3093.49|3085.79|3093.6|3085.9|3093.6|3085.9|3093.48|3085.78|32
1650440790000|2022-04-20 07:46:30|3093.61|3085.91|3093.49|3085.79|3093.62|3085.92|3093.45|3085.75|22
1650440800000|2022-04-20 07:46:40|3093.51|3085.81|3093.4|3085.7|3093.51|3085.81|3093.29|3085.59|23
1650440810000|2022-04-20 07:46:50|3093.39|3085.69|3094.65|3086.95|3094.81|3087.11|3093.31|3085.61|37
1650440820000|2022-04-20 07:47:00|3094.33|3086.63|3095.1|3087.4|3095.72|3088.02|3094.33|3086.63|35
1650440830000|2022-04-20 07:47:10|3095.02|3087.32|3095.45|3087.75|3095.9|3088.2|3094.89|3087.19|32
1650440840000|2022-04-20 07:47:20|3095.47|3087.77|3096.58|3088.88|3096.67|3088.97|3095.47|3087.77|35
1650440850000|2022-04-20 07:47:30|3096.63|3088.93|3097.91|3090.21|3097.91|3090.21|3096.37|3088.67|33
1650440860000|2022-04-20 07:47:40|3097.9|3090.2|3097.08|3089.38|3098.2|3090.5|3096.94|3089.24|30
1650440870000|2022-04-20 07:47:50|3097|3089.3|3096.54|3088.84|3097.06|3089.36|3096.54|3088.84|21
1650440880000|2022-04-20 07:48:00|3096.57|3088.87|3096.8|3089.1|3096.8|3089.1|3096.26|3088.56|33
1650440890000|2022-04-20 07:48:10|3096.78|3089.08|3096.7|3089|3096.94|3089.24|3096.64|3088.94|34
1650440900000|2022-04-20 07:48:20|3096.75|3089.05|3096.82|3089.12|3096.92|3089.22|3096.66|3088.96|22
1650440910000|2022-04-20 07:48:30|3096.83|3089.13|3096.08|3088.38|3096.91|3089.21|3095.84|3088.14|32
1650440920000|2022-04-20 07:48:40|3096.09|3088.39|3096.35|3088.65|3096.41|3088.71|3096|3088.3|28
1650440930000|2022-04-20 07:48:50|3096.55|3088.85|3096.36|3088.66|3097.04|3089.34|3096.33|3088.63|33
1650440940000|2022-04-20 07:49:00|3096.37|3088.67|3096.42|3088.72|3096.44|3088.74|3096.28|3088.58|15
1650440950000|2022-04-20 07:49:10|3096.41|3088.71|3096.64|3088.94|3096.88|3089.18|3096.23|3088.53|28
1650440960000|2022-04-20 07:49:20|3096.63|3088.93|3096.36|3088.66|3096.63|3088.93|3096.36|3088.66|20
1650440970000|2022-04-20 07:49:30|3096.39|3088.69|3096|3088.3|3096.44|3088.74|3095.89|3088.19|21
1650440980000|2022-04-20 07:49:40|3096.03|3088.33|3096.39|3088.69|3096.54|3088.84|3096.03|3088.33|19
1650440990000|2022-04-20 07:49:50|3096.4|3088.7|3096.58|3088.88|3096.68|3088.98|3096.38|3088.68|24
1650441000000|2022-04-20 07:50:00|3096.57|3088.87|3096.53|3088.83|3096.67|3088.97|3096.41|3088.71|30
1650441010000|2022-04-20 07:50:10|3096.55|3088.85|3096.65|3088.95|3096.7|3089|3096.53|3088.83|18
1650441020000|2022-04-20 07:50:20|3096.68|3088.98|3096.93|3089.23|3097.12|3089.42|3096.68|3088.98|29
1650441030000|2022-04-20 07:50:30|3096.96|3089.26|3097.11|3089.41|3097.19|3089.49|3096.6|3088.9|25
1650441040000|2022-04-20 07:50:40|3097.1|3089.4|3096|3088.3|3097.1|3089.4|3095.84|3088.14|30
1650441050000|2022-04-20 07:50:50|3096.01|3088.31|3096.08|3088.38|3096.08|3088.38|3095.94|3088.24|20
1650441060000|2022-04-20 07:51:00|3096.06|3088.36|3096.73|3089.03|3096.9|3089.2|3096|3088.3|26
1650441070000|2022-04-20 07:51:10|3096.86|3089.16|3096.56|3088.86|3097.01|3089.31|3096.28|3088.58|28
1650441080000|2022-04-20 07:51:20|3096.55|3088.85|3096.62|3088.92|3096.63|3088.93|3096.54|3088.84|18
1650441090000|2022-04-20 07:51:30|3096.57|3088.87|3096.58|3088.88|3096.58|3088.88|3096.45|3088.75|15
1650441100000|2022-04-20 07:51:40|3096.63|3088.93|3096.67|3088.97|3096.73|3089.03|3096.47|3088.77|30
1650441110000|2022-04-20 07:51:50|3096.59|3088.89|3096.87|3089.17|3097.43|3089.73|3096.59|3088.89|27
1650441120000|2022-04-20 07:52:00|3096.96|3089.26|3097.1|3089.4|3097.35|3089.65|3096.78|3089.08|27
1650441130000|2022-04-20 07:52:10|3097.36|3089.66|3097.11|3089.41|3097.42|3089.72|3096.95|3089.25|26
1650441140000|2022-04-20 07:52:20|3097.1|3089.4|3096.61|3088.91|3097.1|3089.4|3096.39|3088.69|33
1650441150000|2022-04-20 07:52:30|3096.62|3088.92|3096.16|3088.46|3096.69|3088.99|3095.87|3088.17|23
1650441160000|2022-04-20 07:52:40|3095.98|3088.28|3096.51|3088.81|3097.06|3089.36|3095.98|3088.28|29
1650441170000|2022-04-20 07:52:50|3096.47|3088.77|3096.61|3088.91|3096.7|3089|3096.47|3088.77|25
1650441180000|2022-04-20 07:53:00|3096.65|3088.95|3096.47|3088.77|3097.23|3089.53|3096.47|3088.77|28
1650441190000|2022-04-20 07:53:10|3096.8|3089.1|3095.73|3088.03|3096.81|3089.11|3095.73|3088.03|32
1650441200000|2022-04-20 07:53:20|3095.72|3088.02|3094.89|3087.19|3095.83|3088.13|3094.87|3087.17|34
1650441210000|2022-04-20 07:53:30|3094.94|3087.24|3094.61|3086.91|3094.94|3087.24|3094.43|3086.73|32
1650441220000|2022-04-20 07:53:40|3094.6|3086.9|3094.3|3086.6|3094.68|3086.98|3093.92|3086.22|35
1650441230000|2022-04-20 07:53:50|3094.31|3086.61|3093.98|3086.28|3094.66|3086.96|3093.96|3086.26|30
1650441240000|2022-04-20 07:54:00|3094.07|3086.37|3094.44|3086.74|3095.12|3087.42|3094.07|3086.37|29
1650441250000|2022-04-20 07:54:10|3094.42|3086.72|3094.07|3086.37|3094.61|3086.91|3094.07|3086.37|30
1650441260000|2022-04-20 07:54:20|3094.11|3086.41|3093.79|3086.09|3094.44|3086.74|3093.79|3086.09|25
1650441270000|2022-04-20 07:54:30|3093.94|3086.24|3093.42|3085.72|3094.13|3086.43|3093.37|3085.67|33
1650441280000|2022-04-20 07:54:40|3093.15|3085.45|3093.1|3085.4|3093.42|3085.72|3092.92|3085.22|17
1650441290000|2022-04-20 07:54:50|3093.34|3085.64|3092.83|3085.13|3093.43|3085.73|3092.75|3085.05|32
1650441300000|2022-04-20 07:55:00|3092.84|3085.14|3092.24|3084.54|3093.86|3086.16|3092.2|3084.5|24
1650441310000|2022-04-20 07:55:10|3092.79|3085.09|3092.57|3084.87|3092.98|3085.28|3091.58|3083.88|33
1650441320000|2022-04-20 07:55:20|3092.76|3085.06|3094.37|3086.67|3094.37|3086.67|3092.22|3084.52|32
1650441330000|2022-04-20 07:55:30|3094.52|3086.82|3094.12|3086.42|3094.52|3086.82|3093.75|3086.05|31
1650441340000|2022-04-20 07:55:40|3094.14|3086.44|3094.24|3086.54|3094.33|3086.63|3094.11|3086.41|25
1650441350000|2022-04-20 07:55:50|3094.25|3086.55|3094.35|3086.65|3094.69|3086.99|3093.87|3086.17|34
1650441360000|2022-04-20 07:56:00|3094.31|3086.61|3094.8|3087.1|3094.8|3087.1|3093.72|3086.02|31
1650441370000|2022-04-20 07:56:10|3094.81|3087.11|3094.71|3087.01|3095.76|3088.06|3094.35|3086.65|33
1650441380000|2022-04-20 07:56:20|3094.58|3086.88|3095.86|3088.16|3096.52|3088.82|3094.58|3086.88|28
1650441390000|2022-04-20 07:56:30|3096.01|3088.31|3094.99|3087.29|3096.5|3088.8|3094.99|3087.29|30
1650441400000|2022-04-20 07:56:40|3095.58|3087.88|3095.34|3087.64|3095.83|3088.13|3095.02|3087.32|26
1650441410000|2022-04-20 07:56:50|3095.84|3088.14|3095.43|3087.73|3095.87|3088.17|3095.14|3087.44|31
1650441420000|2022-04-20 07:57:00|3095.44|3087.74|3094.82|3087.12|3095.44|3087.74|3094.32|3086.62|33
1650441430000|2022-04-20 07:57:10|3094.63|3086.93|3095|3087.3|3095.21|3087.51|3094.63|3086.93|28
1650441440000|2022-04-20 07:57:20|3094.95|3087.25|3094.87|3087.17|3094.95|3087.25|3094.7|3087|25
1650441450000|2022-04-20 07:57:30|3094.86|3087.16|3094.74|3087.04|3094.88|3087.18|3094.6|3086.9|27
1650441460000|2022-04-20 07:57:40|3094.7|3087|3094.83|3087.13|3094.85|3087.15|3094.65|3086.95|16
1650441470000|2022-04-20 07:57:50|3094.86|3087.16|3094.82|3087.12|3094.97|3087.27|3094.68|3086.98|27
1650441480000|2022-04-20 07:58:00|3094.83|3087.13|3094.7|3087|3095|3087.3|3094.7|3087|17
1650441490000|2022-04-20 07:58:10|3094.81|3087.11|3093.94|3086.24|3094.81|3087.11|3093.88|3086.18|31
1650441500000|2022-04-20 07:58:20|3093.93|3086.23|3094.25|3086.55|3094.75|3087.05|3093.93|3086.23|30
1650441510000|2022-04-20 07:58:30|3094.37|3086.67|3093.91|3086.21|3094.4|3086.7|3093.9|3086.2|24
1650441520000|2022-04-20 07:58:40|3094.03|3086.33|3094.05|3086.35|3094.45|3086.75|3094.01|3086.31|29
1650441530000|2022-04-20 07:58:50|3094|3086.3|3094.22|3086.52|3094.22|3086.52|3094|3086.3|24
1650441540000|2022-04-20 07:59:00|3094.21|3086.51|3094.18|3086.48|3094.24|3086.54|3094.18|3086.48|10
1650441550000|2022-04-20 07:59:10|3094.11|3086.41|3093.9|3086.2|3094.11|3086.41|3093.78|3086.08|21
1650441560000|2022-04-20 07:59:20|3093.91|3086.21|3094.13|3086.43|3094.13|3086.43|3093.77|3086.07|21
1650441570000|2022-04-20 07:59:30|3094.31|3086.61|3094.23|3086.53|3094.43|3086.73|3094.04|3086.34|33
1650441580000|2022-04-20 07:59:40|3094.19|3086.49|3094.21|3086.51|3094.32|3086.62|3093.96|3086.26|27
1650441590000|2022-04-20 07:59:50|3094.23|3086.53|3094.23|3086.53|3094.36|3086.66|3094.01|3086.31|24
1650441600000|2022-04-20 08:00:00|3094.25|3086.55|3093.98|3086.28|3094.32|3086.62|3093.95|3086.25|27
1650441610000|2022-04-20 08:00:10|3094|3086.3|3094.18|3086.48|3094.28|3086.58|3093.87|3086.17|22
1650441620000|2022-04-20 08:00:20|3094.28|3086.58|3094.84|3087.14|3095.04|3087.34|3094.08|3086.38|31
1650441630000|2022-04-20 08:00:30|3094.5|3086.8|3095.77|3088.07|3096.03|3088.33|3094.5|3086.8|37
1650441640000|2022-04-20 08:00:40|3095.8|3088.1|3095.84|3088.14|3096.07|3088.37|3095.63|3087.93|32
1650441650000|2022-04-20 08:00:50|3095.89|3088.19|3097.1|3089.4|3097.63|3089.93|3095.89|3088.19|32
1650441660000|2022-04-20 08:01:00|3096.88|3089.18|3095.71|3088.01|3096.98|3089.28|3095.59|3087.89|35
1650441670000|2022-04-20 08:01:10|3095.65|3087.95|3094.34|3086.64|3095.65|3087.95|3093.99|3086.29|39
1650441680000|2022-04-20 08:01:20|3094.49|3086.79|3094.38|3086.68|3094.5|3086.8|3094.01|3086.31|37
1650441690000|2022-04-20 08:01:30|3094.28|3086.58|3094.06|3086.36|3094.41|3086.71|3093.94|3086.24|25
1650441700000|2022-04-20 08:01:40|3094.04|3086.34|3093.38|3085.68|3094.04|3086.34|3093.36|3085.66|31
1650441710000|2022-04-20 08:01:50|3093.44|3085.74|3093.97|3086.27|3094.35|3086.65|3093.36|3085.66|33
1650441720000|2022-04-20 08:02:00|3093.96|3086.26|3093.53|3085.83|3094.1|3086.4|3093.42|3085.72|35
1650441730000|2022-04-20 08:02:10|3093.38|3085.68|3093.86|3086.16|3093.86|3086.16|3093.08|3085.38|32
1650441740000|2022-04-20 08:02:20|3093.56|3085.86|3092.67|3084.97|3093.86|3086.16|3091.88|3084.18|34
1650441750000|2022-04-20 08:02:30|3092.92|3085.22|3092.23|3084.53|3092.92|3085.22|3091.26|3083.56|30
1650441760000|2022-04-20 08:02:40|3092.24|3084.54|3092.81|3085.11|3092.89|3085.19|3091.93|3084.23|38
1650441770000|2022-04-20 08:02:50|3092.66|3084.96|3093.49|3085.79|3093.98|3086.28|3092.03|3084.33|33
1650441780000|2022-04-20 08:03:00|3093.57|3085.87|3093.68|3085.98|3093.93|3086.23|3093.42|3085.72|33
1650441790000|2022-04-20 08:03:10|3093.67|3085.97|3093.78|3086.08|3093.88|3086.18|3093.04|3085.34|36
1650441800000|2022-04-20 08:03:20|3093.89|3086.19|3093.69|3085.99|3094.02|3086.32|3093.68|3085.98|24
1650441810000|2022-04-20 08:03:30|3093.67|3085.97|3093.6|3085.9|3093.75|3086.05|3093.58|3085.88|25
1650441820000|2022-04-20 08:03:40|3093.66|3085.96|3093.73|3086.03|3093.9|3086.2|3093.62|3085.92|26
1650441830000|2022-04-20 08:03:50|3093.56|3085.86|3093.77|3086.07|3093.77|3086.07|3093.47|3085.77|19
1650441840000|2022-04-20 08:04:00|3093.81|3086.11|3093.73|3086.03|3093.89|3086.19|3093.59|3085.89|23
1650441850000|2022-04-20 08:04:10|3093.77|3086.07|3093.68|3085.98|3093.77|3086.07|3093.53|3085.83|17
1650441860000|2022-04-20 08:04:20|3093.73|3086.03|3093.76|3086.06|3093.98|3086.28|3093.55|3085.85|17
1650441870000|2022-04-20 08:04:30|3093.71|3086.01|3093.75|3086.05|3093.81|3086.11|3093.51|3085.81|30
1650441880000|2022-04-20 08:04:40|3093.76|3086.06|3093.91|3086.21|3094.02|3086.32|3093.76|3086.06|24
1650441890000|2022-04-20 08:04:50|3093.89|3086.19|3093.86|3086.16|3094.14|3086.44|3093.81|3086.11|26
1650441900000|2022-04-20 08:05:00|3093.85|3086.15|3093.74|3086.04|3093.9|3086.2|3093.57|3085.87|21
1650441910000|2022-04-20 08:05:10|3093.75|3086.05|3093.83|3086.13|3094.18|3086.48|3093.74|3086.04|35
1650441920000|2022-04-20 08:05:20|3093.92|3086.22|3093.87|3086.17|3093.92|3086.22|3093.78|3086.08|9
1650441930000|2022-04-20 08:05:30|3094.02|3086.32|3093.85|3086.15|3094.16|3086.46|3093.79|3086.09|20
1650441940000|2022-04-20 08:05:40|3093.97|3086.27|3094.23|3086.53|3094.24|3086.54|3093.87|3086.17|31
1650441950000|2022-04-20 08:05:50|3094.26|3086.56|3095.42|3087.72|3095.89|3088.19|3093.84|3086.14|35
1650441960000|2022-04-20 08:06:00|3095.28|3087.58|3094.95|3087.25|3095.28|3087.58|3094.56|3086.86|30
1650441970000|2022-04-20 08:06:10|3095.06|3087.36|3095.2|3087.5|3095.2|3087.5|3094.57|3086.87|30
1650441980000|2022-04-20 08:06:20|3095.21|3087.51|3095.05|3087.35|3095.21|3087.51|3094.89|3087.19|19
1650441990000|2022-04-20 08:06:30|3094.89|3087.19|3095.24|3087.54|3095.41|3087.71|3094.89|3087.19|26
1650442000000|2022-04-20 08:06:40|3095.23|3087.53|3095.35|3087.65|3095.43|3087.73|3095.18|3087.48|21
1650442010000|2022-04-20 08:06:50|3095.37|3087.67|3095.57|3087.87|3095.7|3088|3095.37|3087.67|13
1650442020000|2022-04-20 08:07:00|3095.58|3087.88|3094.73|3087.03|3095.74|3088.04|3094.47|3086.77|27
1650442030000|2022-04-20 08:07:10|3094.89|3087.19|3095.46|3087.76|3095.71|3088.01|3094.89|3087.19|26
1650442040000|2022-04-20 08:07:20|3095.53|3087.83|3095.65|3087.95|3095.75|3088.05|3095.44|3087.74|18
1650442050000|2022-04-20 08:07:30|3095.75|3088.05|3095.57|3087.87|3095.84|3088.14|3095.48|3087.78|24
1650442060000|2022-04-20 08:07:40|3095.54|3087.84|3095.93|3088.23|3096.1|3088.4|3095.4|3087.7|27
1650442070000|2022-04-20 08:07:50|3096|3088.3|3096.14|3088.44|3096.57|3088.87|3095.93|3088.23|21
1650442080000|2022-04-20 08:08:00|3096.01|3088.31|3097.69|3089.99|3098.12|3090.42|3095.96|3088.26|37
1650442090000|2022-04-20 08:08:10|3097.68|3089.98|3097.72|3090.02|3098.17|3090.47|3097.23|3089.53|25
1650442100000|2022-04-20 08:08:20|3097.93|3090.23|3097.38|3089.68|3098|3090.3|3097.38|3089.68|29
1650442110000|2022-04-20 08:08:30|3097.35|3089.65|3097.15|3089.45|3097.53|3089.83|3096.81|3089.11|25
1650442120000|2022-04-20 08:08:40|3097.19|3089.49|3097.33|3089.63|3097.6|3089.9|3097.19|3089.49|21
1650442130000|2022-04-20 08:08:50|3097.35|3089.65|3096.44|3088.74|3097.78|3090.08|3096.44|3088.74|35
1650442140000|2022-04-20 08:09:00|3096.46|3088.76|3097.25|3089.55|3097.25|3089.55|3096.1|3088.4|32
1650442150000|2022-04-20 08:09:10|3097.1|3089.4|3097.21|3089.51|3097.43|3089.73|3096.73|3089.03|24
1650442160000|2022-04-20 08:09:20|3097.14|3089.44|3097.37|3089.67|3097.37|3089.67|3096.73|3089.03|24
1650442170000|2022-04-20 08:09:30|3097.45|3089.75|3097.19|3089.49|3097.48|3089.78|3097|3089.3|31
1650442180000|2022-04-20 08:09:40|3097.02|3089.32|3097.06|3089.36|3097.32|3089.62|3096.74|3089.04|27
1650442190000|2022-04-20 08:09:50|3097.22|3089.52|3097.07|3089.37|3097.45|3089.75|3097.02|3089.32|22
1650442200000|2022-04-20 08:10:00|3097.38|3089.68|3097.05|3089.35|3097.63|3089.93|3097.03|3089.33|28
1650442210000|2022-04-20 08:10:10|3097|3089.3|3097.21|3089.51|3097.47|3089.77|3096.92|3089.22|21
1650442220000|2022-04-20 08:10:20|3097.38|3089.68|3097.27|3089.57|3097.38|3089.68|3096.66|3088.96|23
1650442230000|2022-04-20 08:10:30|3097.32|3089.62|3097.37|3089.67|3097.4|3089.7|3096.66|3088.96|25
1650442240000|2022-04-20 08:10:40|3097.23|3089.53|3097.12|3089.42|3097.72|3090.02|3097.12|3089.42|27
1650442250000|2022-04-20 08:10:50|3097.09|3089.39|3097.08|3089.38|3097.58|3089.88|3096.99|3089.29|27
1650442260000|2022-04-20 08:11:00|3097|3089.3|3097.29|3089.59|3097.57|3089.87|3097|3089.3|29
1650442270000|2022-04-20 08:11:10|3097.23|3089.53|3097.27|3089.57|3097.48|3089.78|3097.2|3089.5|22
1650442280000|2022-04-20 08:11:20|3097.3|3089.6|3097.1|3089.4|3097.3|3089.6|3097.06|3089.36|11
1650442290000|2022-04-20 08:11:30|3097.2|3089.5|3097.31|3089.61|3097.31|3089.61|3096.9|3089.2|17
1650442300000|2022-04-20 08:11:40|3097.26|3089.56|3097.68|3089.98|3098.01|3090.31|3097.21|3089.51|21
1650442310000|2022-04-20 08:11:50|3097.62|3089.92|3097.68|3089.98|3097.82|3090.12|3097.62|3089.92|14
1650442320000|2022-04-20 08:12:00|3097.82|3090.12|3097.68|3089.98|3097.93|3090.23|3097.62|3089.92|16
1650442330000|2022-04-20 08:12:10|3097.62|3089.92|3097.76|3090.06|3097.91|3090.21|3097.62|3089.92|8
1650442340000|2022-04-20 08:12:20|3097.68|3089.98|3097.96|3090.26|3098.23|3090.53|3097.66|3089.96|20
1650442350000|2022-04-20 08:12:30|3097.68|3089.98|3097.95|3090.25|3097.95|3090.25|3097.68|3089.98|7
1650442360000|2022-04-20 08:12:40|3098.4|3090.7|3097.86|3090.16|3098.4|3090.7|3097.68|3089.98|16
1650442370000|2022-04-20 08:12:50|3097.73|3090.03|3097.62|3089.92|3098.07|3090.37|3097.56|3089.86|30
1650442380000|2022-04-20 08:13:00|3097.65|3089.95|3097.89|3090.19|3098.57|3090.87|3097.65|3089.95|19
1650442390000|2022-04-20 08:13:10|3097.95|3090.25|3097.89|3090.19|3098.08|3090.38|3097.89|3090.19|17
1650442400000|2022-04-20 08:13:20|3098.53|3090.83|3097.95|3090.25|3098.53|3090.83|3097.89|3090.19|13
1650442410000|2022-04-20 08:13:30|3098.08|3090.38|3097.76|3090.06|3098.08|3090.38|3097.59|3089.89|20
1650442420000|2022-04-20 08:13:40|3097.77|3090.07|3098|3090.3|3098.05|3090.35|3097.29|3089.59|19
1650442430000|2022-04-20 08:13:50|3098.05|3090.35|3098|3090.3|3098.05|3090.35|3098|3090.3|2
1650442440000|2022-04-20 08:14:00|3097.89|3090.19|3097.89|3090.19|3098.1|3090.4|3097.89|3090.19|16
1650442450000|2022-04-20 08:14:10|3098|3090.3|3098|3090.3|3098.05|3090.35|3097.98|3090.28|7
1650442460000|2022-04-20 08:14:20|3098.04|3090.34|3098|3090.3|3098.44|3090.74|3098|3090.3|11
1650442470000|2022-04-20 08:14:30|3097.84|3090.14|3097.93|3090.23|3098.46|3090.76|3097.84|3090.14|26
1650442480000|2022-04-20 08:14:40|3098.12|3090.42|3097.71|3090.01|3098.12|3090.42|3097.52|3089.82|29
1650442490000|2022-04-20 08:14:50|3097.58|3089.88|3098.74|3091.04|3099.35|3091.65|3097.58|3089.88|34
1650442500000|2022-04-20 08:15:00|3098.62|3090.92|3098.6|3090.9|3098.76|3091.06|3098.35|3090.65|28
1650442510000|2022-04-20 08:15:10|3098.59|3090.89|3098.48|3090.78|3098.59|3090.89|3098.36|3090.66|26
1650442520000|2022-04-20 08:15:20|3098.41|3090.71|3098.45|3090.75|3098.51|3090.81|3098.37|3090.67|23
1650442530000|2022-04-20 08:15:30|3098.46|3090.76|3098.52|3090.82|3098.54|3090.84|3098.37|3090.67|20
1650442540000|2022-04-20 08:15:40|3098.53|3090.83|3098.49|3090.79|3098.56|3090.86|3098.47|3090.77|17
1650442550000|2022-04-20 08:15:50|3098.21|3090.51|3098.82|3091.12|3099.01|3091.31|3098.21|3090.51|32
1650442560000|2022-04-20 08:16:00|3098.91|3091.21|3098.77|3091.07|3099.26|3091.56|3098.64|3090.94|18
1650442570000|2022-04-20 08:16:10|3098.39|3090.69|3098.97|3091.27|3098.97|3091.27|3098.32|3090.62|26
1650442580000|2022-04-20 08:16:20|3098.72|3091.02|3098.43|3090.73|3098.74|3091.04|3098.32|3090.62|20
1650442590000|2022-04-20 08:16:30|3098.4|3090.7|3098.62|3090.92|3098.64|3090.94|3098.39|3090.69|17
1650442600000|2022-04-20 08:16:40|3098.38|3090.68|3098.55|3090.85|3098.65|3090.95|3098.3|3090.6|14
1650442610000|2022-04-20 08:16:50|3098.66|3090.96|3098.57|3090.87|3098.66|3090.96|3098.53|3090.83|6
1650442620000|2022-04-20 08:17:00|3098.55|3090.85|3098.56|3090.86|3098.56|3090.86|3098.42|3090.72|10
1650442630000|2022-04-20 08:17:10|3098.57|3090.87|3098.54|3090.84|3098.63|3090.93|3098.38|3090.68|18
1650442640000|2022-04-20 08:17:20|3098.53|3090.83|3098.33|3090.63|3098.86|3091.16|3098.16|3090.46|20
1650442650000|2022-04-20 08:17:30|3098.57|3090.87|3098.45|3090.75|3098.99|3091.29|3098.45|3090.75|18
1650442660000|2022-04-20 08:17:40|3098.4|3090.7|3098.56|3090.86|3098.66|3090.96|3098.24|3090.54|22
1650442670000|2022-04-20 08:17:50|3098.61|3090.91|3098.8|3091.1|3098.86|3091.16|3098.6|3090.9|23
1650442680000|2022-04-20 08:18:00|3098.84|3091.14|3098.88|3091.18|3098.89|3091.19|3098.29|3090.59|27
1650442690000|2022-04-20 08:18:10|3098.92|3091.22|3098.93|3091.23|3098.98|3091.28|3098.86|3091.16|16
1650442700000|2022-04-20 08:18:20|3098.85|3091.15|3098.95|3091.25|3099.71|3092.01|3098.66|3090.96|16
1650442710000|2022-04-20 08:18:30|3098.92|3091.22|3098.74|3091.04|3099.23|3091.53|3098.43|3090.73|33
1650442720000|2022-04-20 08:18:40|3098.75|3091.05|3099.54|3091.84|3099.54|3091.84|3098.33|3090.63|36
1650442730000|2022-04-20 08:18:50|3098.95|3091.25|3099.44|3091.74|3099.72|3092.02|3098.93|3091.23|31
1650442740000|2022-04-20 08:19:00|3099.01|3091.31|3099.08|3091.38|3099.09|3091.39|3098.77|3091.07|21
1650442750000|2022-04-20 08:19:10|3098.88|3091.18|3099.98|3092.28|3099.98|3092.28|3098.77|3091.07|23
1650442760000|2022-04-20 08:19:20|3100.24|3092.54|3099.92|3092.22|3100.56|3092.86|3099.92|3092.22|28
1650442770000|2022-04-20 08:19:30|3100.56|3092.86|3099.92|3092.22|3100.57|3092.87|3099.92|3092.22|26
1650442780000|2022-04-20 08:19:40|3100.56|3092.86|3100.08|3092.38|3100.56|3092.86|3099.92|3092.22|29
1650442790000|2022-04-20 08:19:50|3100.35|3092.65|3100.19|3092.49|3100.56|3092.86|3099.92|3092.22|27
1650442800000|2022-04-20 08:20:00|3100.06|3092.36|3100.06|3092.36|3100.51|3092.81|3100.04|3092.34|30
1650442810000|2022-04-20 08:20:10|3100.03|3092.33|3099.98|3092.28|3100.56|3092.86|3099.64|3091.94|23
1650442820000|2022-04-20 08:20:20|3100.02|3092.32|3099.92|3092.22|3100.56|3092.86|3099.86|3092.16|27
1650442830000|2022-04-20 08:20:30|3100.19|3092.49|3099.79|3092.09|3100.31|3092.61|3099.79|3092.09|15
1650442840000|2022-04-20 08:20:40|3099.88|3092.18|3101.18|3093.48|3102.18|3094.48|3099.86|3092.16|18
1650442850000|2022-04-20 08:20:50|3101.27|3093.57|3101.64|3093.94|3102.17|3094.47|3101.18|3093.48|18
1650442860000|2022-04-20 08:21:00|3101.68|3093.98|3102.93|3095.23|3102.94|3095.24|3101.68|3093.98|25
1650442870000|2022-04-20 08:21:10|3102.43|3094.73|3100.17|3092.47|3102.97|3095.27|3100.17|3092.47|34
1650442880000|2022-04-20 08:21:20|3100.11|3092.41|3100.15|3092.45|3100.33|3092.63|3099.9|3092.2|29
1650442890000|2022-04-20 08:21:30|3100.18|3092.48|3100.05|3092.35|3100.29|3092.59|3099.89|3092.19|23
1650442900000|2022-04-20 08:21:40|3100.15|3092.45|3100.14|3092.44|3100.28|3092.58|3099.89|3092.19|18
1650442910000|2022-04-20 08:21:50|3100.11|3092.41|3100.25|3092.55|3100.42|3092.72|3100.11|3092.41|18
1650442920000|2022-04-20 08:22:00|3100.11|3092.41|3100.14|3092.44|3100.22|3092.52|3100.03|3092.33|23
1650442930000|2022-04-20 08:22:10|3100.2|3092.5|3099.83|3092.13|3100.22|3092.52|3099.83|3092.13|22
1650442940000|2022-04-20 08:22:20|3099.66|3091.96|3100.2|3092.5|3100.41|3092.71|3099.66|3091.96|24
1650442950000|2022-04-20 08:22:30|3100.17|3092.47|3100.17|3092.47|3100.23|3092.53|3100.07|3092.37|14
1650442960000|2022-04-20 08:22:40|3100.44|3092.74|3100.13|3092.43|3100.57|3092.87|3100.08|3092.38|13
1650442970000|2022-04-20 08:22:50|3100.1|3092.4|3100.85|3093.15|3101.22|3093.52|3100.02|3092.32|33
1650442980000|2022-04-20 08:23:00|3100.66|3092.96|3100.69|3092.99|3101.17|3093.47|3099.89|3092.19|21
1650442990000|2022-04-20 08:23:10|3100.73|3093.03|3100.96|3093.26|3101.14|3093.44|3100.45|3092.75|22
1650443000000|2022-04-20 08:23:20|3101.02|3093.32|3102.47|3094.77|3102.48|3094.78|3100.51|3092.81|26
1650443010000|2022-04-20 08:23:30|3102.38|3094.68|3102.48|3094.78|3102.74|3095.04|3102.38|3094.68|30
1650443020000|2022-04-20 08:23:40|3102.63|3094.93|3102.11|3094.41|3102.69|3094.99|3102.11|3094.41|24
1650443030000|2022-04-20 08:23:50|3101.96|3094.26|3102.46|3094.76|3102.55|3094.85|3101.96|3094.26|27
1650443040000|2022-04-20 08:24:00|3102.47|3094.77|3102.37|3094.67|3102.47|3094.77|3102.22|3094.52|24
1650443050000|2022-04-20 08:24:10|3102.4|3094.7|3102.36|3094.66|3102.7|3095|3102.27|3094.57|22
1650443060000|2022-04-20 08:24:20|3102.42|3094.72|3102.28|3094.58|3102.7|3095|3101.87|3094.17|22
1650443070000|2022-04-20 08:24:30|3102.08|3094.38|3102.35|3094.65|3102.97|3095.27|3102.08|3094.38|27
1650443080000|2022-04-20 08:24:40|3102.34|3094.64|3101.96|3094.26|3102.57|3094.87|3101.96|3094.26|29
1650443090000|2022-04-20 08:24:50|3102.06|3094.36|3102.26|3094.56|3102.34|3094.64|3101.65|3093.95|19
1650443100000|2022-04-20 08:25:00|3102.34|3094.64|3101.8|3094.1|3102.8|3095.1|3101.8|3094.1|25
1650443110000|2022-04-20 08:25:10|3102.36|3094.66|3102.93|3095.23|3103.1|3095.4|3102.18|3094.48|27
1650443120000|2022-04-20 08:25:20|3102.59|3094.89|3103.12|3095.42|3103.12|3095.42|3102.59|3094.89|8
1650443130000|2022-04-20 08:25:30|3103.02|3095.32|3102.8|3095.1|3103.42|3095.72|3102.44|3094.74|16
1650443140000|2022-04-20 08:25:40|3102.77|3095.07|3103.09|3095.39|3103.5|3095.8|3102.5|3094.8|21
1650443150000|2022-04-20 08:25:50|3102.9|3095.2|3102.95|3095.25|3103.12|3095.42|3102.66|3094.96|11
1650443160000|2022-04-20 08:26:00|3102.97|3095.27|3102.98|3095.28|3103.12|3095.42|3102.55|3094.85|24
1650443170000|2022-04-20 08:26:10|3102.94|3095.24|3102.88|3095.18|3103.04|3095.34|3102.68|3094.98|19
1650443180000|2022-04-20 08:26:20|3102.78|3095.08|3103.04|3095.34|3103.08|3095.38|3102.7|3095|27
1650443190000|2022-04-20 08:26:30|3102.79|3095.09|3103|3095.3|3103.06|3095.36|3102.63|3094.93|18
1650443200000|2022-04-20 08:26:40|3102.97|3095.27|3102.9|3095.2|3102.97|3095.27|3102.49|3094.79|24
1650443210000|2022-04-20 08:26:50|3102.95|3095.25|3102.7|3095|3102.97|3095.27|3102.42|3094.72|19
1650443220000|2022-04-20 08:27:00|3102.47|3094.77|3102.64|3094.94|3102.74|3095.04|3102.47|3094.77|10
1650443230000|2022-04-20 08:27:10|3102.45|3094.75|3102.58|3094.88|3102.73|3095.03|3102.41|3094.71|16
1650443240000|2022-04-20 08:27:20|3102.44|3094.74|3102.14|3094.44|3102.44|3094.74|3101.88|3094.18|24
1650443250000|2022-04-20 08:27:30|3102.18|3094.48|3102.34|3094.64|3102.47|3094.77|3102.15|3094.45|18
1650443260000|2022-04-20 08:27:40|3102.37|3094.67|3102.71|3095.01|3102.8|3095.1|3102.11|3094.41|19
1650443270000|2022-04-20 08:27:50|3102.73|3095.03|3103.08|3095.38|3103.4|3095.7|3102.38|3094.68|23
1650443280000|2022-04-20 08:28:00|3102.8|3095.1|3103.27|3095.57|3103.31|3095.61|3102.8|3095.1|22
1650443290000|2022-04-20 08:28:10|3103.28|3095.58|3104.15|3096.45|3104.15|3096.45|3103.17|3095.47|30
1650443300000|2022-04-20 08:28:20|3104.33|3096.63|3103.74|3096.04|3104.66|3096.96|3103.74|3096.04|26
1650443310000|2022-04-20 08:28:30|3103.95|3096.25|3104.41|3096.71|3104.53|3096.83|3103.4|3095.7|25
1650443320000|2022-04-20 08:28:40|3103.67|3095.97|3103.84|3096.14|3104.53|3096.83|3103.41|3095.71|24
1650443330000|2022-04-20 08:28:50|3103.9|3096.2|3103.93|3096.23|3104.17|3096.47|3103.9|3096.2|8
1650443340000|2022-04-20 08:29:00|3104.11|3096.41|3105.17|3097.47|3105.17|3097.47|3104.11|3096.41|24
1650443350000|2022-04-20 08:29:10|3105.01|3097.31|3104.65|3096.95|3105.71|3098.01|3104.57|3096.87|30
1650443360000|2022-04-20 08:29:20|3104.95|3097.25|3105.02|3097.32|3105.99|3098.29|3104.64|3096.94|28
1650443370000|2022-04-20 08:29:30|3105.01|3097.31|3104.79|3097.09|3105.56|3097.86|3104.7|3097|25
1650443380000|2022-04-20 08:29:40|3104.69|3096.99|3104.49|3096.79|3104.69|3096.99|3104.34|3096.64|23
1650443390000|2022-04-20 08:29:50|3104.45|3096.75|3104.62|3096.92|3104.62|3096.92|3104.21|3096.51|21
1650443400000|2022-04-20 08:30:00|3104.63|3096.93|3103.98|3096.28|3104.63|3096.93|3103.48|3095.78|25
1650443410000|2022-04-20 08:30:10|3104.01|3096.31|3101.67|3093.97|3104.01|3096.31|3101.29|3093.59|36
1650443420000|2022-04-20 08:30:20|3101.86|3094.16|3101.37|3093.67|3102.08|3094.38|3101.34|3093.64|29
1650443430000|2022-04-20 08:30:30|3101.69|3093.99|3101.84|3094.14|3102.09|3094.39|3101.37|3093.67|21
1650443440000|2022-04-20 08:30:40|3101.71|3094.01|3101.74|3094.04|3102.11|3094.41|3101.62|3093.92|26
1650443450000|2022-04-20 08:30:50|3101.66|3093.96|3101.68|3093.98|3102.11|3094.41|3101.49|3093.79|32
1650443460000|2022-04-20 08:31:00|3101.69|3093.99|3101.69|3093.99|3101.89|3094.19|3101.44|3093.74|28
1650443470000|2022-04-20 08:31:10|3101.7|3094|3102.14|3094.44|3102.45|3094.75|3101.61|3093.91|29
1650443480000|2022-04-20 08:31:20|3102.3|3094.6|3102.24|3094.54|3102.34|3094.64|3102.04|3094.34|36
1650443490000|2022-04-20 08:31:30|3102.27|3094.57|3101.81|3094.11|3102.37|3094.67|3101.69|3093.99|32
1650443500000|2022-04-20 08:31:40|3102.54|3094.84|3102.47|3094.77|3102.65|3094.95|3102.01|3094.31|28
1650443510000|2022-04-20 08:31:50|3102.35|3094.65|3102.3|3094.6|3102.41|3094.71|3102.1|3094.4|13
1650443520000|2022-04-20 08:32:00|3101.98|3094.28|3101.72|3094.02|3102.28|3094.58|3101.29|3093.59|30
1650443530000|2022-04-20 08:32:10|3101.68|3093.98|3101.77|3094.07|3101.77|3094.07|3101.67|3093.97|17
1650443540000|2022-04-20 08:32:20|3101.8|3094.1|3101.69|3093.99|3101.82|3094.12|3101.6|3093.9|26
1650443550000|2022-04-20 08:32:30|3101.76|3094.06|3101.84|3094.14|3101.97|3094.27|3101.54|3093.84|23
1650443560000|2022-04-20 08:32:40|3101.82|3094.12|3101.92|3094.22|3102|3094.3|3101.48|3093.78|17
1650443570000|2022-04-20 08:32:50|3102.01|3094.31|3102.43|3094.73|3102.52|3094.82|3102.01|3094.31|14
1650443580000|2022-04-20 08:33:00|3102.47|3094.77|3102.38|3094.68|3102.53|3094.83|3102.3|3094.6|21
1650443590000|2022-04-20 08:33:10|3102.36|3094.66|3102.43|3094.73|3102.48|3094.78|3102.16|3094.46|16
1650443600000|2022-04-20 08:33:20|3102.58|3094.88|3102.38|3094.68|3102.58|3094.88|3101.84|3094.14|19
1650443610000|2022-04-20 08:33:30|3102.44|3094.74|3102.38|3094.68|3102.54|3094.84|3102.38|3094.68|9
1650443620000|2022-04-20 08:33:40|3102.4|3094.7|3102.38|3094.68|3102.4|3094.7|3102.23|3094.53|8
1650443630000|2022-04-20 08:33:50|3102.33|3094.63|3101.59|3093.89|3102.33|3094.63|3101.28|3093.58|28
1650443640000|2022-04-20 08:34:00|3101.56|3093.86|3102|3094.3|3102.1|3094.4|3101.32|3093.62|20
1650443650000|2022-04-20 08:34:10|3102.06|3094.36|3102.28|3094.58|3102.28|3094.58|3101.71|3094.01|23
1650443660000|2022-04-20 08:34:20|3102.36|3094.66|3102.44|3094.74|3102.95|3095.25|3102.15|3094.45|24
1650443670000|2022-04-20 08:34:30|3102.39|3094.69|3102.29|3094.59|3102.67|3094.97|3102.22|3094.52|23
1650443680000|2022-04-20 08:34:40|3102.64|3094.94|3102.16|3094.46|3102.64|3094.94|3101.98|3094.28|19
1650443690000|2022-04-20 08:34:50|3102.12|3094.42|3101.99|3094.29|3102.79|3095.09|3101.99|3094.29|25
1650443700000|2022-04-20 08:35:00|3102.82|3095.12|3102.53|3094.83|3102.93|3095.23|3102.21|3094.51|28
1650443710000|2022-04-20 08:35:10|3102.67|3094.97|3102.6|3094.9|3103.14|3095.44|3102.49|3094.79|22
1650443720000|2022-04-20 08:35:20|3102.51|3094.81|3102.66|3094.96|3102.96|3095.26|3102.45|3094.75|25
1650443730000|2022-04-20 08:35:30|3102.64|3094.94|3102.49|3094.79|3102.99|3095.29|3102.4|3094.7|25
1650443740000|2022-04-20 08:35:40|3102.62|3094.92|3103.88|3096.18|3103.88|3096.18|3102.38|3094.68|22
1650443750000|2022-04-20 08:35:50|3104.02|3096.32|3104.68|3096.98|3104.68|3096.98|3103.43|3095.73|22
1650443760000|2022-04-20 08:36:00|3103.9|3096.2|3104.11|3096.41|3104.7|3097|3103.7|3096|32
1650443770000|2022-04-20 08:36:10|3103.7|3096|3104.05|3096.35|3104.42|3096.72|3103.7|3096|20
1650443780000|2022-04-20 08:36:20|3103.85|3096.15|3104.03|3096.33|3104.05|3096.35|3103.25|3095.55|28
1650443790000|2022-04-20 08:36:30|3103.76|3096.06|3104.79|3097.09|3105.42|3097.72|3103.76|3096.06|29
1650443800000|2022-04-20 08:36:40|3105.06|3097.36|3105.3|3097.6|3105.47|3097.77|3104.42|3096.72|31
1650443810000|2022-04-20 08:36:50|3105.37|3097.67|3105.32|3097.62|3105.46|3097.76|3104.71|3097.01|27
1650443820000|2022-04-20 08:37:00|3104.89|3097.19|3104.75|3097.05|3105.45|3097.75|3104.65|3096.95|32
1650443830000|2022-04-20 08:37:10|3104.7|3097|3103.79|3096.09|3104.9|3097.2|3103.6|3095.9|32
1650443840000|2022-04-20 08:37:20|3103.83|3096.13|3104.23|3096.53|3104.23|3096.53|3103.83|3096.13|23
1650443850000|2022-04-20 08:37:30|3104.19|3096.49|3104.07|3096.37|3104.33|3096.63|3103.76|3096.06|25
1650443860000|2022-04-20 08:37:40|3103.78|3096.08|3104.22|3096.52|3104.24|3096.54|3103.78|3096.08|23
1650443870000|2022-04-20 08:37:50|3104.25|3096.55|3104.22|3096.52|3104.28|3096.58|3104.22|3096.52|10
1650443880000|2022-04-20 08:38:00|3104.2|3096.5|3104.36|3096.66|3104.36|3096.66|3104.18|3096.48|23
1650443890000|2022-04-20 08:38:10|3104.35|3096.65|3104.36|3096.66|3104.5|3096.8|3104.13|3096.43|12
1650443900000|2022-04-20 08:38:20|3104.13|3096.43|3104.32|3096.62|3104.4|3096.7|3104.13|3096.43|19
1650443910000|2022-04-20 08:38:30|3104.12|3096.42|3104.52|3096.82|3104.89|3097.19|3104.12|3096.42|19
1650443920000|2022-04-20 08:38:40|3104.3|3096.6|3104.08|3096.38|3104.44|3096.74|3103.95|3096.25|36
1650443930000|2022-04-20 08:38:50|3104.03|3096.33|3104.04|3096.34|3104.12|3096.42|3103.98|3096.28|21
1650443940000|2022-04-20 08:39:00|3103.99|3096.29|3103.85|3096.15|3104.01|3096.31|3103.8|3096.1|15
1650443950000|2022-04-20 08:39:10|3103.93|3096.23|3104.07|3096.37|3104.07|3096.37|3103.86|3096.16|24
1650443960000|2022-04-20 08:39:20|3104.01|3096.31|3104.26|3096.56|3104.26|3096.56|3104.01|3096.31|25
1650443970000|2022-04-20 08:39:30|3104.21|3096.51|3103.98|3096.28|3104.21|3096.51|3103.88|3096.18|31
1650443980000|2022-04-20 08:39:40|3103.95|3096.25|3103.99|3096.29|3104.07|3096.37|3103.95|3096.25|20
1650443990000|2022-04-20 08:39:50|3103.92|3096.22|3103.93|3096.23|3104.09|3096.39|3103.91|3096.21|16
1650444000000|2022-04-20 08:40:00|3103.92|3096.22|3104.35|3096.65|3104.54|3096.84|3103.92|3096.22|25
1650444010000|2022-04-20 08:40:10|3104.54|3096.84|3104.66|3096.96|3104.71|3097.01|3104.4|3096.7|22
1650444020000|2022-04-20 08:40:20|3104.72|3097.02|3104.58|3096.88|3104.76|3097.06|3104.5|3096.8|20
1650444030000|2022-04-20 08:40:30|3104.6|3096.9|3104.5|3096.8|3104.6|3096.9|3104.23|3096.53|22
1650444040000|2022-04-20 08:40:40|3104.43|3096.73|3104.58|3096.88|3104.63|3096.93|3104.43|3096.73|17
1650444050000|2022-04-20 08:40:50|3104.5|3096.8|3104.46|3096.76|3104.69|3096.99|3104.46|3096.76|13
1650444060000|2022-04-20 08:41:00|3104.37|3096.67|3105.02|3097.32|3105.48|3097.78|3104.2|3096.5|31
1650444070000|2022-04-20 08:41:10|3104.99|3097.29|3104.97|3097.27|3105.06|3097.36|3104.91|3097.21|21
1650444080000|2022-04-20 08:41:20|3105.01|3097.31|3105.04|3097.34|3105.24|3097.54|3104.88|3097.18|19
1650444090000|2022-04-20 08:41:30|3105.06|3097.36|3105.17|3097.47|3105.2|3097.5|3105.02|3097.32|23
1650444100000|2022-04-20 08:41:40|3105.15|3097.45|3104.73|3097.03|3105.15|3097.45|3104.65|3096.95|28
1650444110000|2022-04-20 08:41:50|3104.59|3096.89|3104.56|3096.86|3104.65|3096.95|3104.45|3096.75|22
1650444120000|2022-04-20 08:42:00|3104.5|3096.8|3105.27|3097.57|3105.27|3097.57|3104.5|3096.8|22
1650444130000|2022-04-20 08:42:10|3105.43|3097.73|3106.51|3098.81|3106.51|3098.81|3105.22|3097.52|28
1650444140000|2022-04-20 08:42:20|3106.26|3098.56|3105.94|3098.24|3106.78|3099.08|3105.89|3098.19|29
1650444150000|2022-04-20 08:42:30|3105.98|3098.28|3106.73|3099.03|3106.73|3099.03|3105.79|3098.09|32
1650444160000|2022-04-20 08:42:40|3105.98|3098.28|3106.33|3098.63|3106.73|3099.03|3105.98|3098.28|25
1650444170000|2022-04-20 08:42:50|3106.59|3098.89|3106.63|3098.93|3106.74|3099.04|3106.48|3098.78|19
1650444180000|2022-04-20 08:43:00|3106.61|3098.91|3106.74|3099.04|3106.86|3099.16|3106.49|3098.79|28
1650444190000|2022-04-20 08:43:10|3106.71|3099.01|3107.17|3099.47|3107.21|3099.51|3106.71|3099.01|22
1650444200000|2022-04-20 08:43:20|3107.21|3099.51|3107.8|3100.1|3107.81|3100.11|3107.16|3099.46|24
1650444210000|2022-04-20 08:43:30|3107.82|3100.12|3107.82|3100.12|3107.99|3100.29|3107.41|3099.71|25
1650444220000|2022-04-20 08:43:40|3107.88|3100.18|3107.67|3099.97|3108.37|3100.67|3107.67|3099.97|18
1650444230000|2022-04-20 08:43:50|3107.75|3100.05|3106.44|3098.74|3107.75|3100.05|3106.33|3098.63|27
1650444240000|2022-04-20 08:44:00|3106.42|3098.72|3106.48|3098.78|3106.5|3098.8|3106.33|3098.63|18
1650444250000|2022-04-20 08:44:10|3106.46|3098.76|3106.97|3099.27|3107.21|3099.51|3106.32|3098.62|30
1650444260000|2022-04-20 08:44:20|3106.98|3099.28|3106.89|3099.19|3107.84|3100.14|3106.4|3098.7|38
1650444270000|2022-04-20 08:44:30|3106.9|3099.2|3106.03|3098.33|3106.9|3099.2|3105.73|3098.03|37
1650444280000|2022-04-20 08:44:40|3106.06|3098.36|3105.87|3098.17|3106.07|3098.37|3105.75|3098.05|31
1650444290000|2022-04-20 08:44:50|3105.79|3098.09|3105.9|3098.2|3105.98|3098.28|3105.67|3097.97|34
1650444300000|2022-04-20 08:45:00|3105.49|3097.79|3104.89|3097.19|3105.49|3097.79|3104.65|3096.95|37
1650444310000|2022-04-20 08:45:10|3104.9|3097.2|3106.14|3098.44|3106.19|3098.49|3104.9|3097.2|32
1650444320000|2022-04-20 08:45:20|3106.17|3098.47|3105.86|3098.16|3106.17|3098.47|3105.86|3098.16|32
1650444330000|2022-04-20 08:45:30|3105.91|3098.21|3106.04|3098.34|3106.1|3098.4|3105.76|3098.06|22
1650444340000|2022-04-20 08:45:40|3106.03|3098.33|3105.11|3097.41|3106.07|3098.37|3105.11|3097.41|30
1650444350000|2022-04-20 08:45:50|3105.12|3097.42|3103.85|3096.15|3105.35|3097.65|3103.54|3095.84|36
1650444360000|2022-04-20 08:46:00|3103.29|3095.59|3102.55|3094.85|3103.91|3096.21|3102.34|3094.64|37
1650444370000|2022-04-20 08:46:10|3102.52|3094.82|3101.83|3094.13|3102.56|3094.86|3101.64|3093.94|35
1650444380000|2022-04-20 08:46:20|3101.81|3094.11|3101.77|3094.07|3101.94|3094.24|3101.76|3094.06|27
1650444390000|2022-04-20 08:46:30|3101.83|3094.13|3102.37|3094.67|3102.77|3095.07|3101.83|3094.13|34
1650444400000|2022-04-20 08:46:40|3102.41|3094.71|3101.79|3094.09|3102.63|3094.93|3101.73|3094.03|26
1650444410000|2022-04-20 08:46:50|3101.81|3094.11|3102.11|3094.41|3102.2|3094.5|3101.81|3094.11|26
1650444420000|2022-04-20 08:47:00|3101.98|3094.28|3102.38|3094.68|3102.4|3094.7|3101.89|3094.19|22
1650444430000|2022-04-20 08:47:10|3102.39|3094.69|3102.3|3094.6|3102.51|3094.81|3102.14|3094.44|22
1650444440000|2022-04-20 08:47:20|3102.29|3094.59|3102.19|3094.49|3102.42|3094.72|3102.13|3094.43|20
1650444450000|2022-04-20 08:47:30|3102.29|3094.59|3102.53|3094.83|3102.64|3094.94|3102.29|3094.59|20
1650444460000|2022-04-20 08:47:40|3102.42|3094.72|3102.27|3094.57|3102.68|3094.98|3102.27|3094.57|14
1650444470000|2022-04-20 08:47:50|3102.36|3094.66|3102.96|3095.26|3103.08|3095.38|3102.28|3094.58|23
1650444480000|2022-04-20 08:48:00|3103.22|3095.52|3103.38|3095.68|3103.61|3095.91|3102.96|3095.26|32
1650444490000|2022-04-20 08:48:10|3103.44|3095.74|3103.03|3095.33|3103.44|3095.74|3102.94|3095.24|20
1650444500000|2022-04-20 08:48:20|3103.06|3095.36|3103.18|3095.48|3103.61|3095.91|3102.82|3095.12|30
1650444510000|2022-04-20 08:48:30|3103.23|3095.53|3103.19|3095.49|3103.52|3095.82|3103.03|3095.33|24
1650444520000|2022-04-20 08:48:40|3103.23|3095.53|3104.04|3096.34|3104.37|3096.67|3103.15|3095.45|22
1650444530000|2022-04-20 08:48:50|3104.01|3096.31|3103.99|3096.29|3104.25|3096.55|3103.89|3096.19|14
1650444540000|2022-04-20 08:49:00|3103.9|3096.2|3103.78|3096.08|3103.93|3096.23|3103.29|3095.59|31
1650444550000|2022-04-20 08:49:10|3103.75|3096.05|3104.11|3096.41|3104.11|3096.41|3103.53|3095.83|27
1650444560000|2022-04-20 08:49:20|3104.16|3096.46|3104.35|3096.65|3104.51|3096.81|3104.13|3096.43|23
1650444570000|2022-04-20 08:49:30|3104.41|3096.71|3104.4|3096.7|3104.45|3096.75|3104.1|3096.4|27
1650444580000|2022-04-20 08:49:40|3104.41|3096.71|3104.2|3096.5|3104.55|3096.85|3104.2|3096.5|18
1650444590000|2022-04-20 08:49:50|3104.21|3096.51|3104.27|3096.57|3104.54|3096.84|3104.11|3096.41|22
1650444600000|2022-04-20 08:50:00|3104.7|3097|3104.18|3096.48|3104.7|3097|3103.94|3096.24|26
1650444610000|2022-04-20 08:50:10|3104.19|3096.49|3104.46|3096.76|3105.05|3097.35|3104.11|3096.41|25
1650444620000|2022-04-20 08:50:20|3104.53|3096.83|3105.62|3097.92|3105.75|3098.05|3104.44|3096.74|23
1650444630000|2022-04-20 08:50:30|3105.8|3098.1|3105.03|3097.33|3105.8|3098.1|3104.93|3097.23|36
1650444640000|2022-04-20 08:50:40|3105.07|3097.37|3105.55|3097.85|3105.56|3097.86|3105.05|3097.35|28
1650444650000|2022-04-20 08:50:50|3105.59|3097.89|3105.03|3097.33|3105.74|3098.04|3105.01|3097.31|32
1650444660000|2022-04-20 08:51:00|3105.09|3097.39|3105.69|3097.99|3105.74|3098.04|3105.03|3097.33|28
1650444670000|2022-04-20 08:51:10|3105.7|3098|3105.26|3097.56|3105.75|3098.05|3105.16|3097.46|23
1650444680000|2022-04-20 08:51:20|3105.36|3097.66|3105.25|3097.55|3105.74|3098.04|3105.08|3097.38|24
1650444690000|2022-04-20 08:51:30|3105.24|3097.54|3103.53|3095.83|3105.54|3097.84|3103.53|3095.83|28
1650444700000|2022-04-20 08:51:40|3103.59|3095.89|3103.87|3096.17|3104.02|3096.32|3103.04|3095.34|34
1650444710000|2022-04-20 08:51:50|3103.88|3096.18|3103.84|3096.14|3104.04|3096.34|3103.56|3095.86|22
1650444720000|2022-04-20 08:52:00|3103.94|3096.24|3103.42|3095.72|3103.94|3096.24|3103.26|3095.56|32
1650444730000|2022-04-20 08:52:10|3103.37|3095.67|3104.31|3096.61|3104.57|3096.87|3103.37|3095.67|25
1650444740000|2022-04-20 08:52:20|3104.27|3096.57|3104.28|3096.58|3104.53|3096.83|3104.05|3096.35|22
1650444750000|2022-04-20 08:52:30|3104.21|3096.51|3104.23|3096.53|3104.25|3096.55|3103.78|3096.08|29
1650444760000|2022-04-20 08:52:40|3104.4|3096.7|3104.12|3096.42|3104.4|3096.7|3103.84|3096.14|15
1650444770000|2022-04-20 08:52:50|3104.15|3096.45|3104.27|3096.57|3104.36|3096.66|3104.15|3096.45|16
1650444780000|2022-04-20 08:53:00|3104.31|3096.61|3103.8|3096.1|3104.52|3096.82|3103.78|3096.08|24
1650444790000|2022-04-20 08:53:10|3103.72|3096.02|3104.33|3096.63|3104.33|3096.63|3103.66|3095.96|30
1650444800000|2022-04-20 08:53:20|3103.99|3096.29|3104.49|3096.79|3104.57|3096.87|3103.8|3096.1|23
1650444810000|2022-04-20 08:53:30|3104.5|3096.8|3104.22|3096.52|3104.58|3096.88|3104.18|3096.48|29
1650444820000|2022-04-20 08:53:40|3104.15|3096.45|3103.88|3096.18|3104.53|3096.83|3103.67|3095.97|36
1650444830000|2022-04-20 08:53:50|3103.96|3096.26|3104.29|3096.59|3104.52|3096.82|3103.83|3096.13|25
1650444840000|2022-04-20 08:54:00|3104.3|3096.6|3103.91|3096.21|3104.54|3096.84|3103.87|3096.17|28
1650444850000|2022-04-20 08:54:10|3103.86|3096.16|3104.06|3096.36|3104.23|3096.53|3103.77|3096.07|24
1650444860000|2022-04-20 08:54:20|3104.14|3096.44|3104.08|3096.38|3104.21|3096.51|3103.86|3096.16|32
1650444870000|2022-04-20 08:54:30|3104.04|3096.34|3104.38|3096.68|3104.45|3096.75|3103.63|3095.93|37
1650444880000|2022-04-20 08:54:40|3104.08|3096.38|3103.47|3095.77|3104.48|3096.78|3103.47|3095.77|32
1650444890000|2022-04-20 08:54:50|3103.48|3095.78|3103.45|3095.75|3103.63|3095.93|3103.31|3095.61|28
1650444900000|2022-04-20 08:55:00|3103.37|3095.67|3102.78|3095.08|3103.5|3095.8|3102.46|3094.76|29
1650444910000|2022-04-20 08:55:10|3102.76|3095.06|3102.98|3095.28|3103.08|3095.38|3102.7|3095|28
1650444920000|2022-04-20 08:55:20|3102.92|3095.22|3103.91|3096.21|3103.91|3096.21|3102.85|3095.15|31
1650444930000|2022-04-20 08:55:30|3103.94|3096.24|3104.88|3097.18|3105.65|3097.95|3103.94|3096.24|33
1650444940000|2022-04-20 08:55:40|3104.89|3097.19|3104.9|3097.2|3105.55|3097.85|3104.82|3097.12|30
1650444950000|2022-04-20 08:55:50|3104.5|3096.8|3104.61|3096.91|3105.66|3097.96|3104.5|3096.8|27
1650444960000|2022-04-20 08:56:00|3105.02|3097.32|3105.17|3097.47|3105.64|3097.94|3104.61|3096.91|30
1650444970000|2022-04-20 08:56:10|3105.19|3097.49|3104.98|3097.28|3105.6|3097.9|3104.7|3097|31
1650444980000|2022-04-20 08:56:20|3104.97|3097.27|3104.16|3096.46|3105.06|3097.36|3104.02|3096.32|35
1650444990000|2022-04-20 08:56:30|3104.12|3096.42|3104.5|3096.8|3104.67|3096.97|3104.12|3096.42|16
1650445000000|2022-04-20 08:56:40|3104.58|3096.88|3104.58|3096.88|3104.67|3096.97|3104.13|3096.43|17
1650445010000|2022-04-20 08:56:50|3104.62|3096.92|3104.44|3096.74|3104.66|3096.96|3104.14|3096.44|17
1650445020000|2022-04-20 08:57:00|3104.45|3096.75|3104.52|3096.82|3104.52|3096.82|3104.16|3096.46|15
1650445030000|2022-04-20 08:57:10|3104.54|3096.84|3105.47|3097.77|3105.6|3097.9|3104.31|3096.61|30
1650445040000|2022-04-20 08:57:20|3105.01|3097.31|3105.27|3097.57|3105.65|3097.95|3104.79|3097.09|29
1650445050000|2022-04-20 08:57:30|3105.28|3097.58|3105.19|3097.49|3105.28|3097.58|3104.65|3096.95|17
1650445060000|2022-04-20 08:57:40|3105.18|3097.48|3105.03|3097.33|3105.88|3098.18|3104.76|3097.06|23
1650445070000|2022-04-20 08:57:50|3105.14|3097.44|3105.27|3097.57|3105.69|3097.99|3105.09|3097.39|24
1650445080000|2022-04-20 08:58:00|3105.12|3097.42|3104.97|3097.27|3105.58|3097.88|3104.88|3097.18|24
1650445090000|2022-04-20 08:58:10|3105.22|3097.52|3105.24|3097.54|3105.62|3097.92|3104.97|3097.27|15
1650445100000|2022-04-20 08:58:20|3105.27|3097.57|3105.35|3097.65|3105.52|3097.82|3104.98|3097.28|24
1650445110000|2022-04-20 08:58:30|3105.22|3097.52|3105.67|3097.97|3106.75|3099.05|3104.82|3097.12|25
1650445120000|2022-04-20 08:58:40|3105.51|3097.81|3105.82|3098.12|3106.58|3098.88|3105.49|3097.79|31
1650445130000|2022-04-20 08:58:50|3105.94|3098.24|3105.82|3098.12|3106.19|3098.49|3105.47|3097.77|27
1650445140000|2022-04-20 08:59:00|3105.91|3098.21|3105.26|3097.56|3106.09|3098.39|3105.15|3097.45|25
1650445150000|2022-04-20 08:59:10|3105.34|3097.64|3105.43|3097.73|3105.51|3097.81|3105.15|3097.45|26
1650445160000|2022-04-20 08:59:20|3105.44|3097.74|3105.43|3097.73|3105.48|3097.78|3105.06|3097.36|25
1650445170000|2022-04-20 08:59:30|3105.41|3097.71|3105.42|3097.72|3105.6|3097.9|3105.3|3097.6|28
1650445180000|2022-04-20 08:59:40|3105.43|3097.73|3105.36|3097.66|3105.44|3097.74|3105.25|3097.55|20
1650445190000|2022-04-20 08:59:50|3105.52|3097.82|3105.37|3097.67|3105.56|3097.86|3104.95|3097.25|28
1650445200000|2022-04-20 09:00:00|3105.36|3097.66|3105.64|3097.94|3106.18|3098.48|3104.55|3096.85|32
1650445210000|2022-04-20 09:00:10|3105.67|3097.97|3105.07|3097.37|3106.16|3098.46|3104.65|3096.95|33
1650445220000|2022-04-20 09:00:20|3105.16|3097.46|3104.94|3097.24|3105.28|3097.58|3104.4|3096.7|28
1650445230000|2022-04-20 09:00:30|3104.52|3096.82|3104.4|3096.7|3104.56|3096.86|3104.06|3096.36|28
1650445240000|2022-04-20 09:00:40|3104.57|3096.87|3105.41|3097.71|3106.19|3098.49|3104.57|3096.87|32
1650445250000|2022-04-20 09:00:50|3105.34|3097.64|3106.34|3098.64|3106.58|3098.88|3105.34|3097.64|20
1650445260000|2022-04-20 09:01:00|3106.35|3098.65|3107.1|3099.4|3107.1|3099.4|3106.28|3098.58|20
1650445270000|2022-04-20 09:01:10|3107.21|3099.51|3106.85|3099.15|3107.21|3099.51|3106.78|3099.08|23
1650445280000|2022-04-20 09:01:20|3106.9|3099.2|3106.41|3098.71|3107|3099.3|3106.41|3098.71|28
1650445290000|2022-04-20 09:01:30|3106.11|3098.41|3106.18|3098.48|3106.26|3098.56|3105.82|3098.12|30
1650445300000|2022-04-20 09:01:40|3105.94|3098.24|3106.22|3098.52|3106.45|3098.75|3105.82|3098.12|30
1650445310000|2022-04-20 09:01:50|3106.34|3098.64|3106.27|3098.57|3106.36|3098.66|3106.06|3098.36|29
1650445320000|2022-04-20 09:02:00|3106.28|3098.58|3105.86|3098.16|3106.28|3098.58|3105.66|3097.96|31
1650445330000|2022-04-20 09:02:10|3105.93|3098.23|3106.58|3098.88|3106.58|3098.88|3105.93|3098.23|26
1650445340000|2022-04-20 09:02:20|3106.49|3098.79|3106.21|3098.51|3106.49|3098.79|3106.16|3098.46|13
1650445350000|2022-04-20 09:02:30|3106.23|3098.53|3105.7|3098|3106.25|3098.55|3105.65|3097.95|26
1650445360000|2022-04-20 09:02:40|3105.62|3097.92|3103.3|3095.6|3105.67|3097.97|3102.56|3094.86|38
1650445370000|2022-04-20 09:02:50|3103.29|3095.59|3101.72|3094.02|3103.41|3095.71|3101.72|3094.02|21
1650445380000|2022-04-20 09:03:00|3101.99|3094.29|3101.85|3094.15|3101.99|3094.29|3101.39|3093.69|29
1650445390000|2022-04-20 09:03:10|3101.47|3093.77|3100.87|3093.17|3101.47|3093.77|3100.76|3093.06|38
1650445400000|2022-04-20 09:03:20|3100.85|3093.15|3100.97|3093.27|3101.25|3093.55|3100.64|3092.94|26
1650445410000|2022-04-20 09:03:30|3100.9|3093.2|3101.02|3093.32|3101.15|3093.45|3100.63|3092.93|38
1650445420000|2022-04-20 09:03:40|3100.99|3093.29|3101.17|3093.47|3101.54|3093.84|3100.79|3093.09|31
1650445430000|2022-04-20 09:03:50|3101.19|3093.49|3101|3093.3|3101.54|3093.84|3100.88|3093.18|26
1650445440000|2022-04-20 09:04:00|3100.98|3093.28|3102.18|3094.48|3102.54|3094.84|3100.98|3093.28|38
1650445450000|2022-04-20 09:04:10|3102.36|3094.66|3103.3|3095.6|3103.76|3096.06|3102.11|3094.41|32
1650445460000|2022-04-20 09:04:20|3103.52|3095.82|3104.04|3096.34|3104.34|3096.64|3103.31|3095.61|33
1650445470000|2022-04-20 09:04:30|3104.03|3096.33|3103.77|3096.07|3104.16|3096.46|3103.72|3096.02|28
1650445480000|2022-04-20 09:04:40|3103.82|3096.12|3103.63|3095.93|3104.16|3096.46|3103.61|3095.91|29
1650445490000|2022-04-20 09:04:50|3103.58|3095.88|3103.73|3096.03|3104.23|3096.53|3103.56|3095.86|32
1650445500000|2022-04-20 09:05:00|3103.74|3096.04|3103.8|3096.1|3103.98|3096.28|3103.58|3095.88|36
1650445510000|2022-04-20 09:05:10|3103.83|3096.13|3103.72|3096.02|3104.29|3096.59|3103.72|3096.02|26
1650445520000|2022-04-20 09:05:20|3103.71|3096.01|3103.55|3095.85|3103.71|3096.01|3102.74|3095.04|29
1650445530000|2022-04-20 09:05:30|3103.96|3096.26|3104.61|3096.91|3105.22|3097.52|3103.57|3095.87|24
1650445540000|2022-04-20 09:05:40|3104.75|3097.05|3104.65|3096.95|3104.86|3097.16|3104.61|3096.91|17
1650445550000|2022-04-20 09:05:50|3104.78|3097.08|3105|3097.3|3105.5|3097.8|3104.78|3097.08|25
1650445560000|2022-04-20 09:06:00|3105.01|3097.31|3105.13|3097.43|3105.53|3097.83|3105.01|3097.31|24
1650445570000|2022-04-20 09:06:10|3105.16|3097.46|3104.71|3097.01|3105.3|3097.6|3104.49|3096.79|25
1650445580000|2022-04-20 09:06:20|3104.51|3096.81|3105.6|3097.9|3106|3098.3|3104.51|3096.81|24
1650445590000|2022-04-20 09:06:30|3105.64|3097.94|3105.93|3098.23|3106.26|3098.56|3104.73|3097.03|25
1650445600000|2022-04-20 09:06:40|3106.37|3098.67|3105.66|3097.96|3106.37|3098.67|3105.01|3097.31|30
1650445610000|2022-04-20 09:06:50|3105.65|3097.95|3105.82|3098.12|3105.82|3098.12|3104.31|3096.61|27
1650445620000|2022-04-20 09:07:00|3105.84|3098.14|3106.05|3098.35|3106.08|3098.38|3105.21|3097.51|25
1650445630000|2022-04-20 09:07:10|3105.93|3098.23|3105.95|3098.25|3106.28|3098.58|3105.59|3097.89|30
1650445640000|2022-04-20 09:07:20|3105.9|3098.2|3105.65|3097.95|3105.96|3098.26|3105.52|3097.82|17
1650445650000|2022-04-20 09:07:30|3105.75|3098.05|3106.37|3098.67|3106.41|3098.71|3105.34|3097.64|32
1650445660000|2022-04-20 09:07:40|3106.39|3098.69|3105.99|3098.29|3106.43|3098.73|3105.37|3097.67|29
1650445670000|2022-04-20 09:07:50|3105.86|3098.16|3105.88|3098.18|3106.31|3098.61|3105.4|3097.7|31
1650445680000|2022-04-20 09:08:00|3105.86|3098.16|3106.3|3098.6|3106.3|3098.6|3105.65|3097.95|23
1650445690000|2022-04-20 09:08:10|3105.6|3097.9|3105.8|3098.1|3106.64|3098.94|3105.34|3097.64|30
1650445700000|2022-04-20 09:08:20|3105.81|3098.11|3106.4|3098.7|3106.4|3098.7|3105.43|3097.73|17
1650445710000|2022-04-20 09:08:30|3106.43|3098.73|3108.67|3100.97|3108.67|3100.97|3106.43|3098.73|28
1650445720000|2022-04-20 09:08:40|3109.61|3101.91|3108.5|3100.8|3109.61|3101.91|3108.44|3100.74|26
1650445730000|2022-04-20 09:08:50|3108.51|3100.81|3108.9|3101.2|3109.36|3101.66|3108.42|3100.72|38
1650445740000|2022-04-20 09:09:00|3108.91|3101.21|3108.89|3101.19|3109.09|3101.39|3108.63|3100.93|31
1650445750000|2022-04-20 09:09:10|3108.88|3101.18|3108.95|3101.25|3109.05|3101.35|3108.56|3100.86|28
1650445760000|2022-04-20 09:09:20|3109.06|3101.36|3108.98|3101.28|3109.06|3101.36|3108.64|3100.94|27
1650445770000|2022-04-20 09:09:30|3109.5|3101.8|3109.59|3101.89|3109.89|3102.19|3109.03|3101.33|20
1650445780000|2022-04-20 09:09:40|3109.63|3101.93|3109.94|3102.24|3110.22|3102.52|3109.3|3101.6|26
1650445790000|2022-04-20 09:09:50|3110.05|3102.35|3110.38|3102.68|3111.22|3103.52|3110.05|3102.35|31
1650445800000|2022-04-20 09:10:00|3111.32|3103.62|3108.56|3100.86|3111.32|3103.62|3108.56|3100.86|35
1650445810000|2022-04-20 09:10:10|3108.52|3100.82|3108.73|3101.03|3108.82|3101.12|3108.31|3100.61|34
1650445820000|2022-04-20 09:10:20|3108.79|3101.09|3107.86|3100.16|3108.79|3101.09|3107.86|3100.16|26
1650445830000|2022-04-20 09:10:30|3107.79|3100.09|3106.78|3099.08|3107.89|3100.19|3106.31|3098.61|35
1650445840000|2022-04-20 09:10:40|3106.77|3099.07|3106.94|3099.24|3107.14|3099.44|3106.77|3099.07|26
1650445850000|2022-04-20 09:10:50|3106.88|3099.18|3107.34|3099.64|3107.34|3099.64|3106.82|3099.12|33
1650445860000|2022-04-20 09:11:00|3107.36|3099.66|3108.35|3100.65|3108.63|3100.93|3107.33|3099.63|32
1650445870000|2022-04-20 09:11:10|3108.36|3100.66|3107.98|3100.28|3108.43|3100.73|3107.65|3099.95|34
1650445880000|2022-04-20 09:11:20|3107.93|3100.23|3106.81|3099.11|3107.94|3100.24|3106.68|3098.98|26
1650445890000|2022-04-20 09:11:30|3106.79|3099.09|3106.92|3099.22|3107.09|3099.39|3106.78|3099.08|24
1650445900000|2022-04-20 09:11:40|3106.94|3099.24|3106.89|3099.19|3107.12|3099.42|3106.77|3099.07|28
1650445910000|2022-04-20 09:11:50|3106.88|3099.18|3106.85|3099.15|3107.12|3099.42|3106.84|3099.14|24
1650445920000|2022-04-20 09:12:00|3106.84|3099.14|3107.02|3099.32|3107.09|3099.39|3106.73|3099.03|36
1650445930000|2022-04-20 09:12:10|3107.05|3099.35|3106.91|3099.21|3107.06|3099.36|3106.87|3099.17|26
1650445940000|2022-04-20 09:12:20|3106.93|3099.23|3106.86|3099.16|3107.01|3099.31|3106.69|3098.99|27
1650445950000|2022-04-20 09:12:30|3106.81|3099.11|3106.92|3099.22|3106.93|3099.23|3106.25|3098.55|25
1650445960000|2022-04-20 09:12:40|3106.91|3099.21|3107.48|3099.78|3107.64|3099.94|3106.91|3099.21|28
1650445970000|2022-04-20 09:12:50|3107.37|3099.67|3107.64|3099.94|3107.87|3100.17|3107.12|3099.42|35
1650445980000|2022-04-20 09:13:00|3107.73|3100.03|3107.27|3099.57|3107.78|3100.08|3107.08|3099.38|30
1650445990000|2022-04-20 09:13:10|3107.32|3099.62|3107.3|3099.6|3107.54|3099.84|3107.04|3099.34|28
1650446000000|2022-04-20 09:13:20|3107.17|3099.47|3107.3|3099.6|3107.34|3099.64|3107.13|3099.43|18
1650446010000|2022-04-20 09:13:30|3107.1|3099.4|3107.46|3099.76|3107.51|3099.81|3107.1|3099.4|30
1650446020000|2022-04-20 09:13:40|3107.49|3099.79|3107.36|3099.66|3107.59|3099.89|3107.32|3099.62|24
1650446030000|2022-04-20 09:13:50|3107.32|3099.62|3107.29|3099.59|3107.6|3099.9|3106.68|3098.98|29
1650446040000|2022-04-20 09:14:00|3107.34|3099.64|3107.55|3099.85|3107.84|3100.14|3107.23|3099.53|32
1650446050000|2022-04-20 09:14:10|3107.53|3099.83|3107.49|3099.79|3107.58|3099.88|3107.14|3099.44|31
1650446060000|2022-04-20 09:14:20|3107.5|3099.8|3107.57|3099.87|3107.59|3099.89|3107.25|3099.55|26
1650446070000|2022-04-20 09:14:30|3107.6|3099.9|3107.49|3099.79|3107.62|3099.92|3107.28|3099.58|24
1650446080000|2022-04-20 09:14:40|3107.55|3099.85|3107.32|3099.62|3107.64|3099.94|3107.24|3099.54|25
1650446090000|2022-04-20 09:14:50|3107.28|3099.58|3107.38|3099.68|3107.41|3099.71|3107.14|3099.44|22
1650446100000|2022-04-20 09:15:00|3107.32|3099.62|3108.59|3100.89|3109.03|3101.33|3107.32|3099.62|29
1650446110000|2022-04-20 09:15:10|3108.42|3100.72|3107.65|3099.95|3108.6|3100.9|3107.65|3099.95|27
1650446120000|2022-04-20 09:15:20|3107.6|3099.9|3107.78|3100.08|3107.91|3100.21|3107.56|3099.86|29
1650446130000|2022-04-20 09:15:30|3107.86|3100.16|3107.99|3100.29|3108.01|3100.31|3107.61|3099.91|30
1650446140000|2022-04-20 09:15:40|3107.93|3100.23|3107.77|3100.07|3108.24|3100.54|3107.62|3099.92|29
1650446150000|2022-04-20 09:15:50|3107.83|3100.13|3107.67|3099.97|3107.96|3100.26|3107.67|3099.97|21
1650446160000|2022-04-20 09:16:00|3107.66|3099.96|3107.61|3099.91|3107.78|3100.08|3107.58|3099.88|27
1650446170000|2022-04-20 09:16:10|3107.71|3100.01|3107.65|3099.95|3107.84|3100.14|3107.61|3099.91|23
1650446180000|2022-04-20 09:16:20|3107.74|3100.04|3106.95|3099.25|3107.91|3100.21|3106.62|3098.92|30
1650446190000|2022-04-20 09:16:30|3107.02|3099.32|3107.05|3099.35|3107.05|3099.35|3106.82|3099.12|26
1650446200000|2022-04-20 09:16:40|3107.06|3099.36|3106.98|3099.28|3107.19|3099.49|3106.98|3099.28|25
1650446210000|2022-04-20 09:16:50|3106.97|3099.27|3107.17|3099.47|3107.37|3099.67|3106.97|3099.27|30
1650446220000|2022-04-20 09:17:00|3107.2|3099.5|3106.61|3098.91|3107.21|3099.51|3106.56|3098.86|24
1650446230000|2022-04-20 09:17:10|3106.4|3098.7|3106.76|3099.06|3106.81|3099.11|3106.4|3098.7|11
1650446240000|2022-04-20 09:17:20|3106.75|3099.05|3105.58|3097.88|3107.01|3099.31|3105.49|3097.79|18
1650446250000|2022-04-20 09:17:30|3105.94|3098.24|3105.47|3097.77|3105.96|3098.26|3104.98|3097.28|13
1650446260000|2022-04-20 09:17:40|3105.45|3097.75|3105.6|3097.9|3105.97|3098.27|3105.45|3097.75|23
1650446270000|2022-04-20 09:17:50|3105.24|3097.54|3105.05|3097.35|3105.62|3097.92|3104.99|3097.29|28
1650446280000|2022-04-20 09:18:00|3105.06|3097.36|3105.62|3097.92|3105.76|3098.06|3104.98|3097.28|34
1650446290000|2022-04-20 09:18:10|3105.57|3097.87|3106.6|3098.9|3106.98|3099.28|3105.49|3097.79|35
1650446300000|2022-04-20 09:18:20|3106.58|3098.88|3107.82|3100.12|3107.82|3100.12|3106.58|3098.88|32
1650446310000|2022-04-20 09:18:30|3107.83|3100.13|3107.6|3099.9|3108.07|3100.37|3107.56|3099.86|31
1650446320000|2022-04-20 09:18:40|3107.63|3099.93|3108.11|3100.41|3108.15|3100.45|3107.6|3099.9|29
1650446330000|2022-04-20 09:18:50|3108.17|3100.47|3108|3100.3|3108.17|3100.47|3107.7|3100|35
1650446340000|2022-04-20 09:19:00|3108.01|3100.31|3108.57|3100.87|3108.62|3100.92|3107.87|3100.17|32
1650446350000|2022-04-20 09:19:10|3108.56|3100.86|3108.64|3100.94|3108.69|3100.99|3108.45|3100.75|35
1650446360000|2022-04-20 09:19:20|3108.65|3100.95|3108.91|3101.21|3109.71|3102.01|3108.65|3100.95|36
1650446370000|2022-04-20 09:19:30|3109.13|3101.43|3108.58|3100.88|3109.13|3101.43|3108.35|3100.65|32
1650446380000|2022-04-20 09:19:40|3108.55|3100.85|3108.61|3100.91|3108.72|3101.02|3108.51|3100.81|29
1650446390000|2022-04-20 09:19:50|3108.72|3101.02|3108.81|3101.11|3108.98|3101.28|3108.55|3100.85|33
1650446400000|2022-04-20 09:20:00|3108.83|3101.13|3107.31|3099.61|3108.83|3101.13|3107.28|3099.58|33
1650446410000|2022-04-20 09:20:10|3107.29|3099.59|3108.35|3100.65|3108.46|3100.76|3107.29|3099.59|31
1650446420000|2022-04-20 09:20:20|3108.36|3100.66|3108.44|3100.74|3108.63|3100.93|3107.99|3100.29|30
1650446430000|2022-04-20 09:20:30|3108.5|3100.8|3107.79|3100.09|3108.76|3101.06|3107.79|3100.09|35
1650446440000|2022-04-20 09:20:40|3107.92|3100.22|3108.15|3100.45|3108.46|3100.76|3107.59|3099.89|34
1650446450000|2022-04-20 09:20:50|3108.08|3100.38|3108.25|3100.55|3108.37|3100.67|3107.85|3100.15|30
1650446460000|2022-04-20 09:21:00|3108.26|3100.56|3108.45|3100.75|3108.45|3100.75|3108.25|3100.55|20
1650446470000|2022-04-20 09:21:10|3108.42|3100.72|3108.24|3100.54|3108.44|3100.74|3107.72|3100.02|20
1650446480000|2022-04-20 09:21:20|3108.21|3100.51|3110.14|3102.44|3110.65|3102.95|3108.21|3100.51|30
1650446490000|2022-04-20 09:21:30|3110.11|3102.41|3110.33|3102.63|3110.83|3103.13|3109.86|3102.16|26
1650446500000|2022-04-20 09:21:40|3110.04|3102.34|3111.36|3103.66|3112.32|3104.62|3110.04|3102.34|29
1650446510000|2022-04-20 09:21:50|3111.3|3103.6|3111.18|3103.48|3112.43|3104.73|3111.11|3103.41|35
1650446520000|2022-04-20 09:22:00|3111.19|3103.49|3110.93|3103.23|3111.83|3104.13|3110.8|3103.1|34
1650446530000|2022-04-20 09:22:10|3110.94|3103.24|3111.25|3103.55|3111.25|3103.55|3110.79|3103.09|26
1650446540000|2022-04-20 09:22:20|3111.23|3103.53|3110.34|3102.64|3111.23|3103.53|3110.17|3102.47|29
1650446550000|2022-04-20 09:22:30|3110.37|3102.67|3114.5|3106.8|3115.21|3107.51|3110.37|3102.67|37
1650446560000|2022-04-20 09:22:40|3114.51|3106.81|3113.51|3105.81|3114.55|3106.85|3113.51|3105.81|29
1650446570000|2022-04-20 09:22:50|3113.52|3105.82|3113.72|3106.02|3113.72|3106.02|3113.38|3105.68|27
1650446580000|2022-04-20 09:23:00|3113.78|3106.08|3114.27|3106.57|3114.27|3106.57|3113.13|3105.43|33
1650446590000|2022-04-20 09:23:10|3114.37|3106.67|3115.46|3107.76|3115.52|3107.82|3114.23|3106.53|34
1650446600000|2022-04-20 09:23:20|3115.08|3107.38|3114.41|3106.71|3115.47|3107.77|3114.14|3106.44|27
1650446610000|2022-04-20 09:23:30|3114.54|3106.84|3114.79|3107.09|3114.83|3107.13|3114.51|3106.81|28
1650446620000|2022-04-20 09:23:40|3114.59|3106.89|3114.83|3107.13|3115.18|3107.48|3114.59|3106.89|26
1650446630000|2022-04-20 09:23:50|3114.77|3107.07|3114.87|3107.17|3114.96|3107.26|3114.09|3106.39|30
1650446640000|2022-04-20 09:24:00|3114.91|3107.21|3115.87|3108.17|3115.87|3108.17|3114.68|3106.98|27
1650446650000|2022-04-20 09:24:10|3115.76|3108.06|3114.77|3107.07|3115.76|3108.06|3114.77|3107.07|36
1650446660000|2022-04-20 09:24:20|3114.88|3107.18|3115.05|3107.35|3115.37|3107.67|3114.88|3107.18|29
1650446670000|2022-04-20 09:24:30|3115.01|3107.31|3114.91|3107.21|3115.12|3107.42|3114.53|3106.83|25
1650446680000|2022-04-20 09:24:40|3115.08|3107.38|3115.07|3107.37|3115.16|3107.46|3114.73|3107.03|24
1650446690000|2022-04-20 09:24:50|3115.1|3107.4|3114.54|3106.84|3115.23|3107.53|3114.54|3106.84|27
1650446700000|2022-04-20 09:25:00|3114.52|3106.82|3114.42|3106.72|3114.68|3106.98|3114.07|3106.37|33
1650446710000|2022-04-20 09:25:10|3114.44|3106.74|3114.6|3106.9|3114.63|3106.93|3114.44|3106.74|30
1650446720000|2022-04-20 09:25:20|3114.61|3106.91|3115.08|3107.38|3115.08|3107.38|3114.61|3106.91|24
1650446730000|2022-04-20 09:25:30|3114.97|3107.27|3114.59|3106.89|3115.04|3107.34|3114.17|3106.47|24
1650446740000|2022-04-20 09:25:40|3114.6|3106.9|3114.64|3106.94|3114.83|3107.13|3114.6|3106.9|28
1650446750000|2022-04-20 09:25:50|3114.65|3106.95|3114.47|3106.77|3114.65|3106.95|3114.22|3106.52|26
1650446760000|2022-04-20 09:26:00|3114.42|3106.72|3114.29|3106.59|3114.81|3107.11|3114.29|3106.59|17
1650446770000|2022-04-20 09:26:10|3114.32|3106.62|3114.29|3106.59|3114.68|3106.98|3114.29|3106.59|8
1650446780000|2022-04-20 09:26:20|3114.32|3106.62|3115.31|3107.61|3115.36|3107.66|3114.32|3106.62|24
1650446790000|2022-04-20 09:26:30|3115.39|3107.69|3115.03|3107.33|3115.39|3107.69|3115.03|3107.33|17
1650446800000|2022-04-20 09:26:40|3115.04|3107.34|3114.93|3107.23|3115.04|3107.34|3114.7|3107|31
1650446810000|2022-04-20 09:26:50|3115.09|3107.39|3115.45|3107.75|3115.48|3107.78|3115.09|3107.39|17
1650446820000|2022-04-20 09:27:00|3115.36|3107.66|3115.27|3107.57|3115.47|3107.77|3115.25|3107.55|27
1650446830000|2022-04-20 09:27:10|3115.31|3107.61|3114.98|3107.28|3115.35|3107.65|3114.95|3107.25|27
1650446840000|2022-04-20 09:27:20|3114.97|3107.27|3115.15|3107.45|3115.16|3107.46|3114.93|3107.23|15
1650446850000|2022-04-20 09:27:30|3115.12|3107.42|3115.35|3107.65|3115.69|3107.99|3115.12|3107.42|18
1650446860000|2022-04-20 09:27:40|3115.28|3107.58|3115.22|3107.52|3115.41|3107.71|3115.11|3107.41|33
1650446870000|2022-04-20 09:27:50|3115.25|3107.55|3115.16|3107.46|3115.34|3107.64|3115.04|3107.34|28
1650446880000|2022-04-20 09:28:00|3115.14|3107.44|3115.48|3107.78|3115.5|3107.8|3114.75|3107.05|35
1650446890000|2022-04-20 09:28:10|3115.42|3107.72|3115.46|3107.76|3115.59|3107.89|3115.29|3107.59|28
1650446900000|2022-04-20 09:28:20|3115.45|3107.75|3115.46|3107.76|3115.48|3107.78|3115.41|3107.71|27
1650446910000|2022-04-20 09:28:30|3115.51|3107.81|3115.32|3107.62|3115.51|3107.81|3115.13|3107.43|28
1650446920000|2022-04-20 09:28:40|3115.37|3107.67|3115.34|3107.64|3115.45|3107.75|3115.22|3107.52|31
1650446930000|2022-04-20 09:28:50|3115.33|3107.63|3115.37|3107.67|3115.56|3107.86|3115.33|3107.63|20
1650446940000|2022-04-20 09:29:00|3115.33|3107.63|3115.4|3107.7|3115.41|3107.71|3115.27|3107.57|24
1650446950000|2022-04-20 09:29:10|3115.41|3107.71|3115.35|3107.65|3115.43|3107.73|3115.34|3107.64|12
1650446960000|2022-04-20 09:29:20|3115.53|3107.83|3115.3|3107.6|3115.56|3107.86|3115.3|3107.6|13
1650446970000|2022-04-20 09:29:30|3115.25|3107.55|3114.34|3106.64|3115.25|3107.55|3114.34|3106.64|20
1650446980000|2022-04-20 09:29:40|3114.4|3106.7|3114.36|3106.66|3114.5|3106.8|3114.31|3106.61|21
1650446990000|2022-04-20 09:29:50|3114.22|3106.52|3113.71|3106.01|3114.23|3106.53|3113.69|3105.99|23
1650447000000|2022-04-20 09:30:00|3113.64|3105.94|3113.93|3106.23|3114.18|3106.48|3113.59|3105.89|32
1650447010000|2022-04-20 09:30:10|3113.67|3105.97|3113.71|3106.01|3114.07|3106.37|3113.29|3105.59|28
1650447020000|2022-04-20 09:30:20|3113.73|3106.03|3113.23|3105.53|3113.91|3106.21|3113.23|3105.53|19
1650447030000|2022-04-20 09:30:30|3113.29|3105.59|3113.48|3105.78|3113.59|3105.89|3113.24|3105.54|31
1650447040000|2022-04-20 09:30:40|3113.41|3105.71|3113.52|3105.82|3113.54|3105.84|3113.27|3105.57|23
1650447050000|2022-04-20 09:30:50|3113.62|3105.92|3114.79|3107.09|3114.85|3107.15|3113.62|3105.92|35
1650447060000|2022-04-20 09:31:00|3114.78|3107.08|3114.6|3106.9|3114.89|3107.19|3114.53|3106.83|27
1650447070000|2022-04-20 09:31:10|3114.67|3106.97|3114.54|3106.84|3115.07|3107.37|3114.54|3106.84|30
1650447080000|2022-04-20 09:31:20|3114.58|3106.88|3114.69|3106.99|3115.21|3107.51|3114.55|3106.85|24
1650447090000|2022-04-20 09:31:30|3115.16|3107.46|3114.43|3106.73|3115.16|3107.46|3114.43|3106.73|33
1650447100000|2022-04-20 09:31:40|3114.41|3106.71|3114.78|3107.08|3115.04|3107.34|3114.4|3106.7|29
1650447110000|2022-04-20 09:31:50|3114.8|3107.1|3115.56|3107.86|3115.6|3107.9|3114.8|3107.1|30
1650447120000|2022-04-20 09:32:00|3115.59|3107.89|3115.36|3107.66|3115.59|3107.89|3115.27|3107.57|21
1650447130000|2022-04-20 09:32:10|3115.32|3107.62|3114.88|3107.18|3115.32|3107.62|3114.88|3107.18|19
1650447140000|2022-04-20 09:32:20|3114.91|3107.21|3114.31|3106.61|3114.94|3107.24|3114.26|3106.56|22
1650447150000|2022-04-20 09:32:30|3114.3|3106.6|3114.73|3107.03|3114.9|3107.2|3114.3|3106.6|25
1650447160000|2022-04-20 09:32:40|3114.6|3106.9|3114.78|3107.08|3115.06|3107.36|3114.6|3106.9|25
1650447170000|2022-04-20 09:32:50|3114.67|3106.97|3114.29|3106.59|3114.82|3107.12|3114.25|3106.55|30
1650447180000|2022-04-20 09:33:00|3114.26|3106.56|3114.24|3106.54|3114.33|3106.63|3114.16|3106.46|27
1650447190000|2022-04-20 09:33:10|3114.23|3106.53|3114.26|3106.56|3114.31|3106.61|3114.19|3106.49|26
1650447200000|2022-04-20 09:33:20|3114.27|3106.57|3114.12|3106.42|3114.41|3106.71|3114.1|3106.4|28
1650447210000|2022-04-20 09:33:30|3114.63|3106.93|3114.95|3107.25|3114.97|3107.27|3114.62|3106.92|19
1650447220000|2022-04-20 09:33:40|3114.96|3107.26|3114.5|3106.8|3114.96|3107.26|3114.47|3106.77|30
1650447230000|2022-04-20 09:33:50|3114.58|3106.88|3114.52|3106.82|3114.63|3106.93|3114.47|3106.77|31
1650447240000|2022-04-20 09:34:00|3114.53|3106.83|3114.52|3106.82|3114.64|3106.94|3114.47|3106.77|21
1650447250000|2022-04-20 09:34:10|3114.48|3106.78|3114.47|3106.77|3114.8|3107.1|3114.47|3106.77|15
1650447260000|2022-04-20 09:34:20|3114.53|3106.83|3114.8|3107.1|3114.8|3107.1|3114.22|3106.52|32
1650447270000|2022-04-20 09:34:30|3114.65|3106.95|3114.48|3106.78|3114.79|3107.09|3114.47|3106.77|20
1650447280000|2022-04-20 09:34:40|3114.49|3106.79|3114.59|3106.89|3114.72|3107.02|3114.42|3106.72|17
1650447290000|2022-04-20 09:34:50|3114.55|3106.85|3114.58|3106.88|3114.61|3106.91|3114.42|3106.72|17
1650447300000|2022-04-20 09:35:00|3114.71|3107.01|3114.52|3106.82|3114.71|3107.01|3114.42|3106.72|17
1650447310000|2022-04-20 09:35:10|3114.48|3106.78|3114.28|3106.58|3114.48|3106.78|3114.19|3106.49|21
1650447320000|2022-04-20 09:35:20|3114.18|3106.48|3113.93|3106.23|3114.23|3106.53|3113.91|3106.21|27
1650447330000|2022-04-20 09:35:30|3113.95|3106.25|3114.06|3106.36|3114.66|3106.96|3113.82|3106.12|32
1650447340000|2022-04-20 09:35:40|3114.05|3106.35|3114.41|3106.71|3114.72|3107.02|3113.78|3106.08|31
1650447350000|2022-04-20 09:35:50|3113.99|3106.29|3114.75|3107.05|3114.76|3107.06|3113.99|3106.29|31
1650447360000|2022-04-20 09:36:00|3114.71|3107.01|3114.46|3106.76|3114.76|3107.06|3113.85|3106.15|33
1650447370000|2022-04-20 09:36:10|3114.33|3106.63|3113.81|3106.11|3114.47|3106.77|3113.64|3105.94|27
1650447380000|2022-04-20 09:36:20|3113.58|3105.88|3113.46|3105.76|3114.02|3106.32|3113.41|3105.71|33
1650447390000|2022-04-20 09:36:30|3113.48|3105.78|3113.77|3106.07|3114.2|3106.5|3113.42|3105.72|26
1650447400000|2022-04-20 09:36:40|3113.79|3106.09|3113.78|3106.08|3114.08|3106.38|3113.75|3106.05|31
1650447410000|2022-04-20 09:36:50|3113.79|3106.09|3114.15|3106.45|3114.15|3106.45|3113.75|3106.05|24
1650447420000|2022-04-20 09:37:00|3114.11|3106.41|3114.01|3106.31|3114.11|3106.41|3114.01|3106.31|16
1650447430000|2022-04-20 09:37:10|3114.05|3106.35|3114.06|3106.36|3114.09|3106.39|3113.99|3106.29|18
1650447440000|2022-04-20 09:37:20|3114.02|3106.32|3113.59|3105.89|3114.06|3106.36|3113.59|3105.89|27
1650447450000|2022-04-20 09:37:30|3113.54|3105.84|3113.29|3105.59|3113.64|3105.94|3113.17|3105.47|21
1650447460000|2022-04-20 09:37:40|3113.38|3105.68|3113.72|3106.02|3113.78|3106.08|3113.38|3105.68|22
1650447470000|2022-04-20 09:37:50|3113.71|3106.01|3113.45|3105.75|3113.84|3106.14|3113.43|3105.73|22
1650447480000|2022-04-20 09:38:00|3113.48|3105.78|3113.77|3106.07|3113.99|3106.29|3113.48|3105.78|19
1650447490000|2022-04-20 09:38:10|3113.96|3106.26|3113.77|3106.07|3113.99|3106.29|3113.77|3106.07|8
1650447500000|2022-04-20 09:38:20|3113.72|3106.02|3113.96|3106.26|3114.44|3106.74|3113.64|3105.94|23
1650447510000|2022-04-20 09:38:30|3114|3106.3|3114.51|3106.81|3114.53|3106.83|3113.95|3106.25|27
1650447520000|2022-04-20 09:38:40|3114.5|3106.8|3114.48|3106.78|3114.63|3106.93|3114.33|3106.63|23
1650447530000|2022-04-20 09:38:50|3114.53|3106.83|3115.47|3107.77|3115.81|3108.11|3114.53|3106.83|27
1650447540000|2022-04-20 09:39:00|3115.58|3107.88|3115.44|3107.74|3115.71|3108.01|3115.27|3107.57|24
1650447550000|2022-04-20 09:39:10|3115.45|3107.75|3115.68|3107.98|3115.75|3108.05|3115.45|3107.75|17
1650447560000|2022-04-20 09:39:20|3115.69|3107.99|3115.06|3107.36|3115.69|3107.99|3115|3107.3|21
1650447570000|2022-04-20 09:39:30|3115.01|3107.31|3114.68|3106.98|3115.01|3107.31|3114.47|3106.77|24
1650447580000|2022-04-20 09:39:40|3114.7|3107|3114.68|3106.98|3114.71|3107.01|3114.54|3106.84|22
1650447590000|2022-04-20 09:39:50|3114.69|3106.99|3114.65|3106.95|3114.73|3107.03|3114.52|3106.82|24
1650447600000|2022-04-20 09:40:00|3114.68|3106.98|3113.79|3106.09|3114.71|3107.01|3113.7|3106|32
1650447610000|2022-04-20 09:40:10|3113.78|3106.08|3113.91|3106.21|3114.17|3106.47|3113.65|3105.95|24
1650447620000|2022-04-20 09:40:20|3114.34|3106.64|3114.42|3106.72|3115.14|3107.44|3114.34|3106.64|22
1650447630000|2022-04-20 09:40:30|3114.52|3106.82|3114.98|3107.28|3114.98|3107.28|3114.42|3106.72|16
1650447640000|2022-04-20 09:40:40|3114.96|3107.26|3114.82|3107.12|3115.03|3107.33|3114.72|3107.02|24
1650447650000|2022-04-20 09:40:50|3114.84|3107.14|3114.06|3106.36|3114.84|3107.14|3113.93|3106.23|29
1650447660000|2022-04-20 09:41:00|3113.96|3106.26|3114.09|3106.39|3114.09|3106.39|3113.93|3106.23|15
1650447670000|2022-04-20 09:41:10|3114.02|3106.32|3113.13|3105.43|3114.03|3106.33|3112.82|3105.12|32
1650447680000|2022-04-20 09:41:20|3113.03|3105.33|3113.01|3105.31|3113.32|3105.62|3112.75|3105.05|33
1650447690000|2022-04-20 09:41:30|3112.98|3105.28|3113.51|3105.81|3113.51|3105.81|3112.93|3105.23|25
1650447700000|2022-04-20 09:41:40|3113.49|3105.79|3113.36|3105.66|3113.84|3106.14|3112.93|3105.23|23
1650447710000|2022-04-20 09:41:50|3113.64|3105.94|3113.51|3105.81|3113.89|3106.19|3113.38|3105.68|30
1650447720000|2022-04-20 09:42:00|3113.48|3105.78|3115.21|3107.51|3115.21|3107.51|3113.48|3105.78|34
1650447730000|2022-04-20 09:42:10|3115.28|3107.58|3114.87|3107.17|3115.43|3107.73|3114.8|3107.1|35
1650447740000|2022-04-20 09:42:20|3114.96|3107.26|3114.61|3106.91|3114.99|3107.29|3114.35|3106.65|25
1650447750000|2022-04-20 09:42:30|3114.59|3106.89|3114.58|3106.88|3114.6|3106.9|3113.76|3106.06|32
1650447760000|2022-04-20 09:42:40|3114.54|3106.84|3115.13|3107.43|3115.27|3107.57|3114.54|3106.84|24
1650447770000|2022-04-20 09:42:50|3115|3107.3|3115.68|3107.98|3115.68|3107.98|3114.97|3107.27|34
1650447780000|2022-04-20 09:43:00|3115.59|3107.89|3115.09|3107.39|3115.65|3107.95|3114.91|3107.21|26
1650447790000|2022-04-20 09:43:10|3115|3107.3|3115.11|3107.41|3115.35|3107.65|3114.91|3107.21|30
1650447800000|2022-04-20 09:43:20|3115.13|3107.43|3115.11|3107.41|3115.36|3107.66|3114.91|3107.21|30
1650447810000|2022-04-20 09:43:30|3115.07|3107.37|3115.36|3107.66|3115.36|3107.66|3114.77|3107.07|30
1650447820000|2022-04-20 09:43:40|3115.46|3107.76|3115.37|3107.67|3115.46|3107.76|3114.91|3107.21|24
1650447830000|2022-04-20 09:43:50|3115.38|3107.68|3115.18|3107.48|3115.5|3107.8|3115.12|3107.42|13
1650447840000|2022-04-20 09:44:00|3115.22|3107.52|3115.31|3107.61|3115.45|3107.75|3115.09|3107.39|29
1650447850000|2022-04-20 09:44:10|3115.29|3107.59|3115.23|3107.53|3115.41|3107.71|3115.16|3107.46|28
1650447860000|2022-04-20 09:44:20|3115.2|3107.5|3114.98|3107.28|3115.28|3107.58|3114.91|3107.21|25
1650447870000|2022-04-20 09:44:30|3114.91|3107.21|3115.06|3107.36|3115.11|3107.41|3114.91|3107.21|32
1650447880000|2022-04-20 09:44:40|3115.07|3107.37|3116.16|3108.46|3116.45|3108.75|3115.06|3107.36|27
1650447890000|2022-04-20 09:44:50|3116.5|3108.8|3114.99|3107.29|3116.5|3108.8|3114.99|3107.29|31
1650447900000|2022-04-20 09:45:00|3114.9|3107.2|3114.8|3107.1|3115.14|3107.44|3114.29|3106.59|34
1650447910000|2022-04-20 09:45:10|3114.83|3107.13|3119.3|3111.6|3119.38|3111.68|3114.76|3107.06|37
1650447920000|2022-04-20 09:45:20|3120.06|3112.36|3117.71|3110.01|3120.06|3112.36|3117.39|3109.69|37
1650447930000|2022-04-20 09:45:30|3117.84|3110.14|3119.3|3111.6|3119.6|3111.9|3117.84|3110.14|34
1650447940000|2022-04-20 09:45:40|3119.25|3111.55|3118.41|3110.71|3119.38|3111.68|3117.84|3110.14|37
1650447950000|2022-04-20 09:45:50|3118.43|3110.73|3117.04|3109.34|3118.43|3110.73|3116.97|3109.27|37
1650447960000|2022-04-20 09:46:00|3117.07|3109.37|3118.1|3110.4|3118.26|3110.56|3117.07|3109.37|37
1650447970000|2022-04-20 09:46:10|3118.14|3110.44|3117.83|3110.13|3118.26|3110.56|3117.53|3109.83|37
1650447980000|2022-04-20 09:46:20|3117.72|3110.02|3117.79|3110.09|3118.06|3110.36|3117.64|3109.94|31
1650447990000|2022-04-20 09:46:30|3117.76|3110.06|3115.79|3108.09|3117.76|3110.06|3115.61|3107.91|37
1650448000000|2022-04-20 09:46:40|3115.91|3108.21|3115.93|3108.23|3116.11|3108.41|3115.26|3107.56|37
1650448010000|2022-04-20 09:46:50|3115.98|3108.28|3114.65|3106.95|3115.98|3108.28|3114.61|3106.91|37
1650448020000|2022-04-20 09:47:00|3114.66|3106.96|3112.96|3105.26|3114.71|3107.01|3112.79|3105.09|30
1650448030000|2022-04-20 09:47:10|3112.98|3105.28|3111.12|3103.42|3113.14|3105.44|3110.89|3103.19|36
1650448040000|2022-04-20 09:47:20|3111.07|3103.37|3109.33|3101.63|3111.07|3103.37|3108.96|3101.26|35
1650448050000|2022-04-20 09:47:30|3109.32|3101.62|3109.38|3101.68|3109.57|3101.87|3108.54|3100.84|34
1650448060000|2022-04-20 09:47:40|3109.4|3101.7|3110.83|3103.13|3110.83|3103.13|3109.4|3101.7|33
1650448070000|2022-04-20 09:47:50|3110.82|3103.12|3111.11|3103.41|3111.11|3103.41|3110.45|3102.75|34
1650448080000|2022-04-20 09:48:00|3111.09|3103.39|3109.31|3101.61|3111.11|3103.41|3108.99|3101.29|37
1650448090000|2022-04-20 09:48:10|3109.33|3101.63|3108.63|3100.93|3109.65|3101.95|3108.63|3100.93|37
1650448100000|2022-04-20 09:48:20|3108.66|3100.96|3107.91|3100.21|3108.66|3100.96|3107.36|3099.66|38
1650448110000|2022-04-20 09:48:30|3107.84|3100.14|3107.97|3100.27|3108.93|3101.23|3107.57|3099.87|34
1650448120000|2022-04-20 09:48:40|3108.18|3100.48|3108.73|3101.03|3108.73|3101.03|3108.18|3100.48|38
1650448130000|2022-04-20 09:48:50|3108.55|3100.85|3108.26|3100.56|3108.55|3100.85|3108.13|3100.43|36
1650448140000|2022-04-20 09:49:00|3108.34|3100.64|3108.14|3100.44|3108.72|3101.02|3107.9|3100.2|30
1650448150000|2022-04-20 09:49:10|3108.1|3100.4|3108.59|3100.89|3108.77|3101.07|3108.08|3100.38|27
1650448160000|2022-04-20 09:49:20|3108.68|3100.98|3108.84|3101.14|3109.07|3101.37|3108.41|3100.71|32
1650448170000|2022-04-20 09:49:30|3109.19|3101.49|3108.66|3100.96|3109.19|3101.49|3108.66|3100.96|16
1650448180000|2022-04-20 09:49:40|3108.54|3100.84|3108.05|3100.35|3108.54|3100.84|3107.85|3100.15|32
1650448190000|2022-04-20 09:49:50|3108.07|3100.37|3108.04|3100.34|3108.21|3100.51|3107.88|3100.18|29
1650448200000|2022-04-20 09:50:00|3108.02|3100.32|3108.12|3100.42|3108.36|3100.66|3107.74|3100.04|29
1650448210000|2022-04-20 09:50:10|3108.13|3100.43|3107.93|3100.23|3108.18|3100.48|3107.74|3100.04|28
1650448220000|2022-04-20 09:50:20|3107.83|3100.13|3106.79|3099.09|3107.88|3100.18|3106.74|3099.04|38
1650448230000|2022-04-20 09:50:30|3106.81|3099.11|3105.79|3098.09|3106.91|3099.21|3105.6|3097.9|36
1650448240000|2022-04-20 09:50:40|3105.69|3097.99|3105.01|3097.31|3105.97|3098.27|3104.49|3096.79|39
1650448250000|2022-04-20 09:50:50|3105.08|3097.38|3107.32|3099.62|3107.48|3099.78|3105.06|3097.36|34
1650448260000|2022-04-20 09:51:00|3107.53|3099.83|3107.84|3100.14|3107.96|3100.26|3107.26|3099.56|31
1650448270000|2022-04-20 09:51:10|3107.79|3100.09|3107.6|3099.9|3107.81|3100.11|3107.13|3099.43|26
1650448280000|2022-04-20 09:51:20|3107.58|3099.88|3107.41|3099.71|3107.89|3100.19|3107.25|3099.55|30
1650448290000|2022-04-20 09:51:30|3107.38|3099.68|3107.64|3099.94|3107.91|3100.21|3107.3|3099.6|32
1650448300000|2022-04-20 09:51:40|3108.12|3100.42|3107.48|3099.78|3108.19|3100.49|3107.46|3099.76|28
1650448310000|2022-04-20 09:51:50|3107.49|3099.79|3108.63|3100.93|3108.65|3100.95|3107.46|3099.76|24
1650448320000|2022-04-20 09:52:00|3108.58|3100.88|3107.92|3100.22|3108.66|3100.96|3107.92|3100.22|29
1650448330000|2022-04-20 09:52:10|3108.22|3100.52|3108.66|3100.96|3109.49|3101.79|3108.22|3100.52|27
1650448340000|2022-04-20 09:52:20|3108.65|3100.95|3108.78|3101.08|3108.86|3101.16|3108.5|3100.8|31
1650448350000|2022-04-20 09:52:30|3109|3101.3|3109.05|3101.35|3110.05|3102.35|3108.52|3100.82|37
1650448360000|2022-04-20 09:52:40|3109.28|3101.58|3111.08|3103.38|3111.29|3103.59|3109.28|3101.58|31
1650448370000|2022-04-20 09:52:50|3111.15|3103.45|3111.21|3103.51|3112.14|3104.44|3109.81|3102.11|30
1650448380000|2022-04-20 09:53:00|3111.08|3103.38|3111.48|3103.78|3111.79|3104.09|3110.82|3103.12|33
1650448390000|2022-04-20 09:53:10|3111.63|3103.93|3111.37|3103.67|3111.88|3104.18|3111.23|3103.53|28
1650448400000|2022-04-20 09:53:20|3111.81|3104.11|3110.92|3103.22|3111.81|3104.11|3110.08|3102.38|40
1650448410000|2022-04-20 09:53:30|3110.88|3103.18|3110.72|3103.02|3110.88|3103.18|3110.24|3102.54|31
1650448420000|2022-04-20 09:53:40|3110.43|3102.73|3109.45|3101.75|3110.75|3103.05|3109.37|3101.67|34
1650448430000|2022-04-20 09:53:50|3109.46|3101.76|3110.75|3103.05|3110.85|3103.15|3109.46|3101.76|34
1650448440000|2022-04-20 09:54:00|3110.65|3102.95|3110.41|3102.71|3110.77|3103.07|3110.41|3102.71|28
1650448450000|2022-04-20 09:54:10|3110.3|3102.6|3109.95|3102.25|3110.3|3102.6|3109.5|3101.8|30
1650448460000|2022-04-20 09:54:20|3110.02|3102.32|3109.58|3101.88|3110.22|3102.52|3109.56|3101.86|38
1650448470000|2022-04-20 09:54:30|3109.56|3101.86|3109.47|3101.77|3109.66|3101.96|3109.34|3101.64|27
1650448480000|2022-04-20 09:54:40|3109.49|3101.79|3109.28|3101.58|3109.67|3101.97|3109.19|3101.49|33
1650448490000|2022-04-20 09:54:50|3109.14|3101.44|3109.72|3102.02|3109.79|3102.09|3109.14|3101.44|36
1650448500000|2022-04-20 09:55:00|3109.63|3101.93|3113.1|3105.4|3113.1|3105.4|3109.33|3101.63|35
1650448510000|2022-04-20 09:55:10|3113.5|3105.8|3112.11|3104.41|3113.5|3105.8|3111.44|3103.74|39
1650448520000|2022-04-20 09:55:20|3112.1|3104.4|3111.8|3104.1|3112.35|3104.65|3111.74|3104.04|36
1650448530000|2022-04-20 09:55:30|3111.68|3103.98|3112|3104.3|3112.29|3104.59|3111.56|3103.86|36
1650448540000|2022-04-20 09:55:40|3112.06|3104.36|3109.92|3102.22|3112.07|3104.37|3109.91|3102.21|33
1650448550000|2022-04-20 09:55:50|3109.72|3102.02|3109.85|3102.15|3110.01|3102.31|3109.35|3101.65|33
1650448560000|2022-04-20 09:56:00|3109.82|3102.12|3109.66|3101.96|3109.9|3102.2|3109.43|3101.73|32
1650448570000|2022-04-20 09:56:10|3109.69|3101.99|3109.22|3101.52|3109.69|3101.99|3108.94|3101.24|29
1650448580000|2022-04-20 09:56:20|3109.24|3101.54|3109.59|3101.89|3109.63|3101.93|3109.24|3101.54|30
1650448590000|2022-04-20 09:56:30|3109.54|3101.84|3109.89|3102.19|3110.29|3102.59|3109.54|3101.84|33
1650448600000|2022-04-20 09:56:40|3109.92|3102.22|3109.88|3102.18|3110.55|3102.85|3109.82|3102.12|23
1650448610000|2022-04-20 09:56:50|3109.84|3102.14|3109.69|3101.99|3110.29|3102.59|3108.97|3101.27|28
1650448620000|2022-04-20 09:57:00|3110.45|3102.75|3110.12|3102.42|3110.76|3103.06|3109.33|3101.63|30
1650448630000|2022-04-20 09:57:10|3110.13|3102.43|3110.76|3103.06|3111.24|3103.54|3110.11|3102.41|31
1650448640000|2022-04-20 09:57:20|3111.09|3103.39|3111.44|3103.74|3111.79|3104.09|3110.76|3103.06|27
1650448650000|2022-04-20 09:57:30|3111.45|3103.75|3111.68|3103.98|3111.69|3103.99|3111.28|3103.58|20
1650448660000|2022-04-20 09:57:40|3111.65|3103.95|3111.48|3103.78|3111.7|3104|3111.47|3103.77|17
1650448670000|2022-04-20 09:57:50|3111.49|3103.79|3111.76|3104.06|3111.76|3104.06|3111.49|3103.79|25
1650448680000|2022-04-20 09:58:00|3111.77|3104.07|3111.54|3103.84|3111.77|3104.07|3111.41|3103.71|19
1650448690000|2022-04-20 09:58:10|3111.57|3103.87|3111.71|3104.01|3111.78|3104.08|3111.47|3103.77|25
1650448700000|2022-04-20 09:58:20|3111.75|3104.05|3111.81|3104.11|3111.81|3104.11|3111.19|3103.49|24
1650448710000|2022-04-20 09:58:30|3111.73|3104.03|3112.13|3104.43|3112.77|3105.07|3111.26|3103.56|35
1650448720000|2022-04-20 09:58:40|3112.16|3104.46|3111.74|3104.04|3112.23|3104.53|3111.56|3103.86|30
1650448730000|2022-04-20 09:58:50|3111.73|3104.03|3112.03|3104.33|3112.03|3104.33|3111.61|3103.91|32
1650448740000|2022-04-20 09:59:00|3111.98|3104.28|3112.02|3104.32|3112.33|3104.63|3111.98|3104.28|27
1650448750000|2022-04-20 09:59:10|3112.07|3104.37|3112.5|3104.8|3112.5|3104.8|3111.98|3104.28|12
1650448760000|2022-04-20 09:59:20|3112.06|3104.36|3112.2|3104.5|3112.44|3104.74|3111.98|3104.28|22
1650448770000|2022-04-20 09:59:30|3112.23|3104.53|3112.07|3104.37|3112.23|3104.53|3111.98|3104.28|17
1650448780000|2022-04-20 09:59:40|3112.23|3104.53|3112.17|3104.47|3112.54|3104.84|3112.1|3104.4|28
1650448790000|2022-04-20 09:59:50|3112.12|3104.42|3111.37|3103.67|3112.23|3104.53|3111.26|3103.56|35
1650448800000|2022-04-20 10:00:00|3111.62|3103.92|3111.32|3103.62|3111.66|3103.96|3111.07|3103.37|36
1650448810000|2022-04-20 10:00:10|3111.23|3103.53|3111.02|3103.32|3111.48|3103.78|3111.02|3103.32|36
1650448820000|2022-04-20 10:00:20|3110.94|3103.24|3110.88|3103.18|3111.11|3103.41|3110.4|3102.7|32
1650448830000|2022-04-20 10:00:30|3110.86|3103.16|3110.8|3103.1|3111|3103.3|3110.58|3102.88|28
1650448840000|2022-04-20 10:00:40|3110.88|3103.18|3109.35|3101.65|3110.88|3103.18|3109.35|3101.65|36
1650448850000|2022-04-20 10:00:50|3109.23|3101.53|3108.9|3101.2|3109.4|3101.7|3108.67|3100.97|34
1650448860000|2022-04-20 10:01:00|3109.04|3101.34|3109.28|3101.58|3109.4|3101.7|3109.01|3101.31|35
1650448870000|2022-04-20 10:01:10|3109.26|3101.56|3109.34|3101.64|3109.46|3101.76|3109.19|3101.49|26
1650448880000|2022-04-20 10:01:20|3109.35|3101.65|3108.86|3101.16|3109.36|3101.66|3108.66|3100.96|29
1650448890000|2022-04-20 10:01:30|3108.83|3101.13|3108.52|3100.82|3108.97|3101.27|3108.35|3100.65|28
1650448900000|2022-04-20 10:01:40|3108.45|3100.75|3107.67|3099.97|3108.6|3100.9|3107.64|3099.94|32
1650448910000|2022-04-20 10:01:50|3107.31|3099.61|3107.26|3099.56|3107.7|3100|3106.82|3099.12|36
1650448920000|2022-04-20 10:02:00|3107.24|3099.54|3107.69|3099.99|3108.17|3100.47|3106.93|3099.23|38
1650448930000|2022-04-20 10:02:10|3108.1|3100.4|3107.74|3100.04|3108.2|3100.5|3107.31|3099.61|38
1650448940000|2022-04-20 10:02:20|3107.73|3100.03|3107.73|3100.03|3108.15|3100.45|3107.54|3099.84|32
1650448950000|2022-04-20 10:02:30|3107.65|3099.95|3107.59|3099.89|3107.78|3100.08|3107.29|3099.59|30
1650448960000|2022-04-20 10:02:40|3107.76|3100.06|3107.99|3100.29|3108.34|3100.64|3107.76|3100.06|32
1650448970000|2022-04-20 10:02:50|3108.07|3100.37|3107.3|3099.6|3108.08|3100.38|3107|3099.3|29
1650448980000|2022-04-20 10:03:00|3107.26|3099.56|3107.42|3099.72|3107.67|3099.97|3106.93|3099.23|34
1650448990000|2022-04-20 10:03:10|3107.41|3099.71|3107.48|3099.78|3107.57|3099.87|3106.93|3099.23|38
1650449000000|2022-04-20 10:03:20|3107.49|3099.79|3107.87|3100.17|3107.99|3100.29|3106.93|3099.23|35
1650449010000|2022-04-20 10:03:30|3108.12|3100.42|3107.58|3099.88|3108.18|3100.48|3107.46|3099.76|35
1650449020000|2022-04-20 10:03:40|3107.44|3099.74|3107.47|3099.77|3108.18|3100.48|3107.33|3099.63|34
1650449030000|2022-04-20 10:03:50|3107.48|3099.78|3107.25|3099.55|3107.95|3100.25|3106.65|3098.95|37
1650449040000|2022-04-20 10:04:00|3107.1|3099.4|3106.12|3098.42|3107.86|3100.16|3105.85|3098.15|33
1650449050000|2022-04-20 10:04:10|3106.11|3098.41|3105.86|3098.16|3106.11|3098.41|3105.48|3097.78|24
1650449060000|2022-04-20 10:04:20|3105.63|3097.93|3106.43|3098.73|3106.45|3098.75|3105.52|3097.82|34
1650449070000|2022-04-20 10:04:30|3106.46|3098.76|3106.27|3098.57|3106.68|3098.98|3106.23|3098.53|28
1650449080000|2022-04-20 10:04:40|3106.28|3098.58|3105.88|3098.18|3106.31|3098.61|3105.53|3097.83|26
1650449090000|2022-04-20 10:04:50|3105.62|3097.92|3105.25|3097.55|3105.99|3098.29|3105.14|3097.44|31
1650449100000|2022-04-20 10:05:00|3105.32|3097.62|3105.29|3097.59|3105.89|3098.19|3105.22|3097.52|28
1650449110000|2022-04-20 10:05:10|3105.41|3097.71|3105.31|3097.61|3105.41|3097.71|3105.14|3097.44|21
1650449120000|2022-04-20 10:05:20|3105.22|3097.52|3105.24|3097.54|3105.36|3097.66|3105.07|3097.37|19
1650449130000|2022-04-20 10:05:30|3105.36|3097.66|3105.07|3097.37|3105.66|3097.96|3105.07|3097.37|21
1650449140000|2022-04-20 10:05:40|3105.11|3097.41|3104.98|3097.28|3105.14|3097.44|3104.94|3097.24|27
1650449150000|2022-04-20 10:05:50|3104.96|3097.26|3104.46|3096.76|3105.25|3097.55|3104.25|3096.55|22
1650449160000|2022-04-20 10:06:00|3104.61|3096.91|3103.77|3096.07|3104.65|3096.95|3103.55|3095.85|33
1650449170000|2022-04-20 10:06:10|3103.75|3096.05|3104.16|3096.46|3104.29|3096.59|3103.63|3095.93|23
1650449180000|2022-04-20 10:06:20|3104.17|3096.47|3104.28|3096.58|3104.37|3096.67|3104.01|3096.31|23
1650449190000|2022-04-20 10:06:30|3104.29|3096.59|3104.28|3096.58|3104.29|3096.59|3104.09|3096.39|14
1650449200000|2022-04-20 10:06:40|3104.17|3096.47|3102.88|3095.18|3104.28|3096.58|3102.81|3095.11|30
1650449210000|2022-04-20 10:06:50|3102.87|3095.17|3102.77|3095.07|3102.9|3095.2|3102.57|3094.87|28
1650449220000|2022-04-20 10:07:00|3102.76|3095.06|3102.78|3095.08|3102.8|3095.1|3102.66|3094.96|25
1650449230000|2022-04-20 10:07:10|3102.82|3095.12|3102.71|3095.01|3102.83|3095.13|3102.66|3094.96|23
1650449240000|2022-04-20 10:07:20|3102.66|3094.96|3102.78|3095.08|3102.78|3095.08|3102.64|3094.94|28
1650449250000|2022-04-20 10:07:30|3102.79|3095.09|3103.64|3095.94|3104.42|3096.72|3102.65|3094.95|37
1650449260000|2022-04-20 10:07:40|3103.29|3095.59|3103.59|3095.89|3103.62|3095.92|3103.02|3095.32|30
1650449270000|2022-04-20 10:07:50|3103.48|3095.78|3104.03|3096.33|3104.19|3096.49|3103.34|3095.64|23
1650449280000|2022-04-20 10:08:00|3104.01|3096.31|3103.66|3095.96|3104.03|3096.33|3103.32|3095.62|28
1650449290000|2022-04-20 10:08:10|3103.63|3095.93|3104.02|3096.32|3104.07|3096.37|3103.4|3095.7|32
1650449300000|2022-04-20 10:08:20|3104.01|3096.31|3103.75|3096.05|3104.01|3096.31|3103.57|3095.87|27
1650449310000|2022-04-20 10:08:30|3103.79|3096.09|3103.61|3095.91|3103.81|3096.11|3103.59|3095.89|28
1650449320000|2022-04-20 10:08:40|3103.54|3095.84|3103.44|3095.74|3103.61|3095.91|3103.06|3095.36|35
1650449330000|2022-04-20 10:08:50|3103.61|3095.91|3103.81|3096.11|3103.81|3096.11|3103.53|3095.83|25
1650449340000|2022-04-20 10:09:00|3103.65|3095.95|3104.07|3096.37|3104.41|3096.71|3103.54|3095.84|24
1650449350000|2022-04-20 10:09:10|3104.08|3096.38|3104.07|3096.37|3104.27|3096.57|3104.01|3096.31|32
1650449360000|2022-04-20 10:09:20|3104.1|3096.4|3103.66|3095.96|3105.1|3097.4|3103.66|3095.96|29
1650449370000|2022-04-20 10:09:30|3103.52|3095.82|3103.65|3095.95|3103.71|3096.01|3103.52|3095.82|17
1650449380000|2022-04-20 10:09:40|3103.67|3095.97|3103.84|3096.14|3104|3096.3|3103.67|3095.97|30
1650449390000|2022-04-20 10:09:50|3103.87|3096.17|3103.95|3096.25|3104.27|3096.57|3103.74|3096.04|33
1650449400000|2022-04-20 10:10:00|3104.02|3096.32|3104.22|3096.52|3104.32|3096.62|3103.9|3096.2|35
1650449410000|2022-04-20 10:10:10|3104.25|3096.55|3104.07|3096.37|3104.38|3096.68|3103.93|3096.23|27
1650449420000|2022-04-20 10:10:20|3104.22|3096.52|3104.21|3096.51|3104.23|3096.53|3104.01|3096.31|25
1650449430000|2022-04-20 10:10:30|3104.2|3096.5|3104.25|3096.55|3104.28|3096.58|3103.98|3096.28|17
1650449440000|2022-04-20 10:10:40|3104.21|3096.51|3104.07|3096.37|3104.3|3096.6|3104.03|3096.33|22
1650449450000|2022-04-20 10:10:50|3104.24|3096.54|3104.25|3096.55|3104.29|3096.59|3104.03|3096.33|19
1650449460000|2022-04-20 10:11:00|3104.21|3096.51|3104.24|3096.54|3104.25|3096.55|3103.98|3096.28|19
1650449470000|2022-04-20 10:11:10|3104.26|3096.56|3106.3|3098.6|3106.3|3098.6|3104.2|3096.5|17
1650449480000|2022-04-20 10:11:20|3106.43|3098.73|3105.41|3097.71|3106.57|3098.87|3105.25|3097.55|40
1650449490000|2022-04-20 10:11:30|3105.48|3097.78|3105.62|3097.92|3105.64|3097.94|3105.45|3097.75|10
1650449500000|2022-04-20 10:11:40|3105.97|3098.27|3106.16|3098.46|3106.35|3098.65|3105.97|3098.27|17
1650449510000|2022-04-20 10:11:50|3106.01|3098.31|3106.17|3098.47|3106.26|3098.56|3106.01|3098.31|32
1650449520000|2022-04-20 10:12:00|3106.19|3098.49|3106.2|3098.5|3106.22|3098.52|3105.85|3098.15|18
1650449530000|2022-04-20 10:12:10|3106.17|3098.47|3105.3|3097.6|3106.22|3098.52|3105.3|3097.6|28
1650449540000|2022-04-20 10:12:20|3105.29|3097.59|3105.12|3097.42|3105.38|3097.68|3105.08|3097.38|26
1650449550000|2022-04-20 10:12:30|3105.08|3097.38|3103.72|3096.02|3105.2|3097.5|3103.42|3095.72|32
1650449560000|2022-04-20 10:12:40|3103.71|3096.01|3104.21|3096.51|3104.28|3096.58|3103.64|3095.94|26
1650449570000|2022-04-20 10:12:50|3104.17|3096.47|3104.2|3096.5|3104.28|3096.58|3104.15|3096.45|22
1650449580000|2022-04-20 10:13:00|3104.17|3096.47|3104.19|3096.49|3104.2|3096.5|3104.15|3096.45|7
1650449590000|2022-04-20 10:13:10|3104.12|3096.42|3104.03|3096.33|3104.19|3096.49|3103.94|3096.24|19
1650449600000|2022-04-20 10:13:20|3104.05|3096.35|3104.06|3096.36|3104.07|3096.37|3103.94|3096.24|23
1650449610000|2022-04-20 10:13:30|3104.05|3096.35|3103.99|3096.29|3104.13|3096.43|3103.98|3096.28|17
1650449620000|2022-04-20 10:13:40|3103.97|3096.27|3103.77|3096.07|3104.01|3096.31|3103.5|3095.8|23
1650449630000|2022-04-20 10:13:50|3103.63|3095.93|3103.85|3096.15|3104.15|3096.45|3103.57|3095.87|27
1650449640000|2022-04-20 10:14:00|3103.91|3096.21|3103.74|3096.04|3103.99|3096.29|3103.55|3095.85|28
1650449650000|2022-04-20 10:14:10|3103.7|3096|3103.84|3096.14|3103.99|3096.29|3103.59|3095.89|28
1650449660000|2022-04-20 10:14:20|3103.83|3096.13|3103.69|3095.99|3103.98|3096.28|3103.54|3095.84|30
1650449670000|2022-04-20 10:14:30|3103.7|3096|3104|3096.3|3104.01|3096.31|3103.67|3095.97|16
1650449680000|2022-04-20 10:14:40|3103.99|3096.29|3103.05|3095.35|3104.06|3096.36|3102.9|3095.2|30
1650449690000|2022-04-20 10:14:50|3103.35|3095.65|3103.67|3095.97|3103.78|3096.08|3103.06|3095.36|30
1650449700000|2022-04-20 10:15:00|3103.56|3095.86|3103.97|3096.27|3104.24|3096.54|3103.35|3095.65|30
1650449710000|2022-04-20 10:15:10|3103.96|3096.26|3103.68|3095.98|3105.1|3097.4|3103.4|3095.7|36
1650449720000|2022-04-20 10:15:20|3103.55|3095.85|3104.01|3096.31|3104.28|3096.58|3103.43|3095.73|25
1650449730000|2022-04-20 10:15:30|3103.92|3096.22|3104.15|3096.45|3104.38|3096.68|3103.68|3095.98|31
1650449740000|2022-04-20 10:15:40|3104.04|3096.34|3104.26|3096.56|3104.29|3096.59|3103.71|3096.01|19
1650449750000|2022-04-20 10:15:50|3104.44|3096.74|3104.84|3097.14|3104.84|3097.14|3104.16|3096.46|18
1650449760000|2022-04-20 10:16:00|3105|3097.3|3105.17|3097.47|3105.29|3097.59|3105|3097.3|28
1650449770000|2022-04-20 10:16:10|3105.24|3097.54|3105.32|3097.62|3105.32|3097.62|3105.18|3097.48|17
1650449780000|2022-04-20 10:16:20|3105.31|3097.61|3105.44|3097.74|3105.46|3097.76|3105.24|3097.54|25
1650449790000|2022-04-20 10:16:30|3105.45|3097.75|3105.44|3097.74|3106|3098.3|3104.86|3097.16|21
1650449800000|2022-04-20 10:16:40|3105.41|3097.71|3105.71|3098.01|3105.71|3098.01|3105.22|3097.52|27
1650449810000|2022-04-20 10:16:50|3105.55|3097.85|3105.69|3097.99|3105.83|3098.13|3105.33|3097.63|34
1650449820000|2022-04-20 10:17:00|3105.5|3097.8|3105.46|3097.76|3105.92|3098.22|3105.46|3097.76|30
1650449830000|2022-04-20 10:17:10|3105.35|3097.65|3105.47|3097.77|3105.59|3097.89|3105.35|3097.65|25
1650449840000|2022-04-20 10:17:20|3105.46|3097.76|3105.76|3098.06|3105.83|3098.13|3105.27|3097.57|26
1650449850000|2022-04-20 10:17:30|3105.57|3097.87|3105.88|3098.18|3105.91|3098.21|3105.4|3097.7|29
1650449860000|2022-04-20 10:17:40|3105.89|3098.19|3105.95|3098.25|3105.95|3098.25|3105.6|3097.9|28
1650449870000|2022-04-20 10:17:50|3105.92|3098.22|3105.94|3098.24|3105.96|3098.26|3105.87|3098.17|20
1650449880000|2022-04-20 10:18:00|3105.89|3098.19|3105.89|3098.19|3105.94|3098.24|3105.82|3098.12|9
1650449890000|2022-04-20 10:18:10|3105.93|3098.23|3105.92|3098.22|3105.93|3098.23|3105.89|3098.19|8
1650449900000|2022-04-20 10:18:20|3105.93|3098.23|3105.91|3098.21|3105.94|3098.24|3105.89|3098.19|6
1650449910000|2022-04-20 10:18:30|3105.92|3098.22|3105.94|3098.24|3105.96|3098.26|3105.87|3098.17|18
1650449920000|2022-04-20 10:18:40|3105.9|3098.2|3106.61|3098.91|3106.83|3099.13|3105.89|3098.19|31
1650449930000|2022-04-20 10:18:50|3106.85|3099.15|3107.5|3099.8|3107.5|3099.8|3106.17|3098.47|28
1650449940000|2022-04-20 10:19:00|3107.17|3099.47|3107.22|3099.52|3107.54|3099.84|3106.77|3099.07|28
1650449950000|2022-04-20 10:19:10|3107.1|3099.4|3107.5|3099.8|3107.67|3099.97|3106.73|3099.03|27
1650449960000|2022-04-20 10:19:20|3107.44|3099.74|3108.35|3100.65|3108.85|3101.15|3107.05|3099.35|28
1650449970000|2022-04-20 10:19:30|3108.08|3100.38|3108.1|3100.4|3108.6|3100.9|3107.71|3100.01|32
1650449980000|2022-04-20 10:19:40|3108.34|3100.64|3108.59|3100.89|3108.73|3101.03|3108.06|3100.36|32
1650449990000|2022-04-20 10:19:50|3108.52|3100.82|3108.91|3101.21|3109.03|3101.33|3108.04|3100.34|30
1650450000000|2022-04-20 10:20:00|3109|3101.3|3108.29|3100.59|3109.28|3101.58|3108.26|3100.56|30
1650450010000|2022-04-20 10:20:10|3108.27|3100.57|3108.37|3100.67|3108.37|3100.67|3108.15|3100.45|15
1650450020000|2022-04-20 10:20:20|3108.38|3100.68|3108.37|3100.67|3108.39|3100.69|3108.14|3100.44|20
1650450030000|2022-04-20 10:20:30|3108.41|3100.71|3108.52|3100.82|3108.56|3100.86|3108.29|3100.59|14
1650450040000|2022-04-20 10:20:40|3108.47|3100.77|3108.71|3101.01|3108.96|3101.26|3108.41|3100.71|27
1650450050000|2022-04-20 10:20:50|3108.78|3101.08|3109.54|3101.84|3109.6|3101.9|3108.68|3100.98|24
1650450060000|2022-04-20 10:21:00|3109.57|3101.87|3110.06|3102.36|3110.06|3102.36|3108.45|3100.75|33
1650450070000|2022-04-20 10:21:10|3110.03|3102.33|3111.38|3103.68|3111.38|3103.68|3109.81|3102.11|28
1650450080000|2022-04-20 10:21:20|3111.28|3103.58|3110.93|3103.23|3111.53|3103.83|3110.54|3102.84|32
1650450090000|2022-04-20 10:21:30|3110.91|3103.21|3109.38|3101.68|3110.91|3103.21|3109.27|3101.57|32
1650450100000|2022-04-20 10:21:40|3109.44|3101.74|3109.72|3102.02|3109.88|3102.18|3109.44|3101.74|23
1650450110000|2022-04-20 10:21:50|3109.91|3102.21|3110.33|3102.63|3110.66|3102.96|3109.6|3101.9|33
1650450120000|2022-04-20 10:22:00|3110.27|3102.57|3110.26|3102.56|3110.71|3103.01|3109.85|3102.15|32
1650450130000|2022-04-20 10:22:10|3110.25|3102.55|3110.42|3102.72|3110.42|3102.72|3110.04|3102.34|25
1650450140000|2022-04-20 10:22:20|3110.41|3102.71|3111.02|3103.32|3111.04|3103.34|3110.32|3102.62|22
1650450150000|2022-04-20 10:22:30|3111.05|3103.35|3110.91|3103.21|3111.06|3103.36|3110.86|3103.16|33
1650450160000|2022-04-20 10:22:40|3110.87|3103.17|3113.51|3105.81|3113.51|3105.81|3110.87|3103.17|37
1650450170000|2022-04-20 10:22:50|3113.4|3105.7|3114.75|3107.05|3114.77|3107.07|3112.92|3105.22|36
1650450180000|2022-04-20 10:23:00|3114.77|3107.07|3112.97|3105.27|3114.77|3107.07|3112.97|3105.27|36
1650450190000|2022-04-20 10:23:10|3112.81|3105.11|3111.78|3104.08|3112.81|3105.11|3111.74|3104.04|32
1650450200000|2022-04-20 10:23:20|3111.82|3104.12|3110.56|3102.86|3111.82|3104.12|3110.56|3102.86|33
1650450210000|2022-04-20 10:23:30|3110.59|3102.89|3111.27|3103.57|3111.28|3103.58|3110.39|3102.69|34
1650450220000|2022-04-20 10:23:40|3111.19|3103.49|3112.4|3104.7|3113.11|3105.41|3111.06|3103.36|36
1650450230000|2022-04-20 10:23:50|3112.59|3104.89|3113.07|3105.37|3113.1|3105.4|3112.59|3104.89|33
1650450240000|2022-04-20 10:24:00|3112.94|3105.24|3111.81|3104.11|3113.07|3105.37|3111.71|3104.01|35
1650450250000|2022-04-20 10:24:10|3111.89|3104.19|3110.71|3103.01|3112.08|3104.38|3110.6|3102.9|36
1650450260000|2022-04-20 10:24:20|3110.92|3103.22|3110.38|3102.68|3111.05|3103.35|3110.24|3102.54|38
1650450270000|2022-04-20 10:24:30|3110.36|3102.66|3111|3103.3|3111.07|3103.37|3110.36|3102.66|33
1650450280000|2022-04-20 10:24:40|3111.01|3103.31|3110.92|3103.22|3111.18|3103.48|3110.77|3103.07|37
1650450290000|2022-04-20 10:24:50|3110.93|3103.23|3112.36|3104.66|3112.36|3104.66|3110.93|3103.23|28
1650450300000|2022-04-20 10:25:00|3112.31|3104.61|3111.73|3104.03|3113.29|3105.59|3111.73|3104.03|29
1650450310000|2022-04-20 10:25:10|3111.84|3104.14|3113.3|3105.6|3113.3|3105.6|3111.59|3103.89|23
1650450320000|2022-04-20 10:25:20|3113.11|3105.41|3112.66|3104.96|3113.15|3105.45|3112.58|3104.88|30
1650450330000|2022-04-20 10:25:30|3112.7|3105|3113.4|3105.7|3113.4|3105.7|3112.24|3104.54|23
1650450340000|2022-04-20 10:25:40|3113.41|3105.71|3114.45|3106.75|3114.45|3106.75|3112.23|3104.53|32
1650450350000|2022-04-20 10:25:50|3113.35|3105.65|3120.63|3112.93|3121.64|3113.94|3113.35|3105.65|39
1650450360000|2022-04-20 10:26:00|3120.68|3112.98|3123.81|3116.11|3124.46|3116.76|3120.06|3112.36|39
1650450370000|2022-04-20 10:26:10|3123.78|3116.08|3123.07|3115.37|3123.78|3116.08|3121.18|3113.48|39
1650450380000|2022-04-20 10:26:20|3122.91|3115.21|3119.55|3111.85|3122.92|3115.22|3119.55|3111.85|39
1650450390000|2022-04-20 10:26:30|3119.47|3111.77|3122.4|3114.7|3123.15|3115.45|3119.33|3111.63|37
1650450400000|2022-04-20 10:26:40|3122.32|3114.62|3123.41|3115.71|3124.19|3116.49|3122.11|3114.41|38
1650450410000|2022-04-20 10:26:50|3123.51|3115.81|3121.81|3114.11|3123.51|3115.81|3121.75|3114.05|36
1650450420000|2022-04-20 10:27:00|3121.92|3114.22|3121.27|3113.57|3122.12|3114.42|3121.23|3113.53|36
1650450430000|2022-04-20 10:27:10|3121.05|3113.35|3120.21|3112.51|3121.48|3113.78|3119.27|3111.57|36
1650450440000|2022-04-20 10:27:20|3120.24|3112.54|3120.36|3112.66|3120.76|3113.06|3119.8|3112.1|37
1650450450000|2022-04-20 10:27:30|3120.32|3112.62|3121.15|3113.45|3121.26|3113.56|3119.43|3111.73|40
1650450460000|2022-04-20 10:27:40|3121.09|3113.39|3120.57|3112.87|3121.12|3113.42|3120.15|3112.45|36
1650450470000|2022-04-20 10:27:50|3120.38|3112.68|3120.21|3112.51|3120.65|3112.95|3120.12|3112.42|39
1650450480000|2022-04-20 10:28:00|3120.3|3112.6|3121.62|3113.92|3121.62|3113.92|3120.24|3112.54|37
1650450490000|2022-04-20 10:28:10|3121.78|3114.08|3121.28|3113.58|3121.78|3114.08|3121.11|3113.41|34
1650450500000|2022-04-20 10:28:20|3121.42|3113.72|3121.36|3113.66|3121.58|3113.88|3120.98|3113.28|26
1650450510000|2022-04-20 10:28:30|3121.14|3113.44|3121.36|3113.66|3121.7|3114|3120.11|3112.41|38
1650450520000|2022-04-20 10:28:40|3121.43|3113.73|3122.06|3114.36|3122.06|3114.36|3121.43|3113.73|28
1650450530000|2022-04-20 10:28:50|3122.15|3114.45|3121.75|3114.05|3122.21|3114.51|3121.58|3113.88|35
1650450540000|2022-04-20 10:29:00|3121.82|3114.12|3122.4|3114.7|3122.83|3115.13|3121.26|3113.56|35
1650450550000|2022-04-20 10:29:10|3122.14|3114.44|3123.42|3115.72|3123.67|3115.97|3121.53|3113.83|37
1650450560000|2022-04-20 10:29:20|3123.43|3115.73|3122.62|3114.92|3123.49|3115.79|3121.88|3114.18|35
1650450570000|2022-04-20 10:29:30|3122.61|3114.91|3123.62|3115.92|3123.62|3115.92|3122.05|3114.35|38
1650450580000|2022-04-20 10:29:40|3123.66|3115.96|3123.16|3115.46|3123.66|3115.96|3122.65|3114.95|35
1650450590000|2022-04-20 10:29:50|3123.17|3115.47|3123.22|3115.52|3123.5|3115.8|3122.92|3115.22|35
1650450600000|2022-04-20 10:30:00|3123.29|3115.59|3121.01|3113.31|3123.52|3115.82|3120.9|3113.2|38
1650450610000|2022-04-20 10:30:10|3120.65|3112.95|3121.38|3113.68|3121.38|3113.68|3120.57|3112.87|37
1650450620000|2022-04-20 10:30:20|3121.26|3113.56|3121.68|3113.98|3121.68|3113.98|3121.11|3113.41|31
1650450630000|2022-04-20 10:30:30|3121.71|3114.01|3123.19|3115.49|3123.24|3115.54|3121.71|3114.01|35
1650450640000|2022-04-20 10:30:40|3123.16|3115.46|3123.52|3115.82|3123.67|3115.97|3123.09|3115.39|31
1650450650000|2022-04-20 10:30:50|3123.51|3115.81|3123.6|3115.9|3124.01|3116.31|3123.37|3115.67|29
1650450660000|2022-04-20 10:31:00|3123.59|3115.89|3122.78|3115.08|3123.87|3116.17|3122.64|3114.94|29
1650450670000|2022-04-20 10:31:10|3122.8|3115.1|3123.82|3116.12|3123.82|3116.12|3122.8|3115.1|25
1650450680000|2022-04-20 10:31:20|3123.73|3116.03|3123.56|3115.86|3124.57|3116.87|3123.51|3115.81|35
1650450690000|2022-04-20 10:31:30|3123.62|3115.92|3121.08|3113.38|3123.62|3115.92|3121.08|3113.38|38
1650450700000|2022-04-20 10:31:40|3121.09|3113.39|3122.17|3114.47|3122.2|3114.5|3120.78|3113.08|37
1650450710000|2022-04-20 10:31:50|3122.07|3114.37|3122.32|3114.62|3122.47|3114.77|3121.88|3114.18|35
1650450720000|2022-04-20 10:32:00|3122.34|3114.64|3121.09|3113.39|3122.34|3114.64|3121.09|3113.39|38
1650450730000|2022-04-20 10:32:10|3121.08|3113.38|3123.06|3115.36|3123.23|3115.53|3121.08|3113.38|34
1650450740000|2022-04-20 10:32:20|3123.07|3115.37|3123.04|3115.34|3123.07|3115.37|3122.95|3115.25|27
1650450750000|2022-04-20 10:32:30|3122.98|3115.28|3122.67|3114.97|3123.29|3115.59|3122.29|3114.59|34
1650450760000|2022-04-20 10:32:40|3122.65|3114.95|3123.61|3115.91|3123.61|3115.91|3122.65|3114.95|34
1650450770000|2022-04-20 10:32:50|3123.59|3115.89|3123.66|3115.96|3123.96|3116.26|3123.53|3115.83|23
1650450780000|2022-04-20 10:33:00|3123.95|3116.25|3125.05|3117.35|3125.05|3117.35|3123.94|3116.24|31
1650450790000|2022-04-20 10:33:10|3125.06|3117.36|3124.13|3116.43|3125.06|3117.36|3123.52|3115.82|36
1650450800000|2022-04-20 10:33:20|3124.14|3116.44|3124.18|3116.48|3124.29|3116.59|3123.79|3116.09|34
1650450810000|2022-04-20 10:33:30|3124.17|3116.47|3124.75|3117.05|3124.78|3117.08|3123.95|3116.25|30
1650450820000|2022-04-20 10:33:40|3124.59|3116.89|3124.81|3117.11|3125.25|3117.55|3124.42|3116.72|37
1650450830000|2022-04-20 10:33:50|3124.77|3117.07|3124.25|3116.55|3124.77|3117.07|3124.15|3116.45|29
1650450840000|2022-04-20 10:34:00|3124.29|3116.59|3123.67|3115.97|3124.68|3116.98|3123.61|3115.91|33
1650450850000|2022-04-20 10:34:10|3123.65|3115.95|3123.2|3115.5|3123.91|3116.21|3123.05|3115.35|26
1650450860000|2022-04-20 10:34:20|3123.39|3115.69|3123.01|3115.31|3123.4|3115.7|3122.84|3115.14|32
1650450870000|2022-04-20 10:34:30|3122.78|3115.08|3122.12|3114.42|3123.23|3115.53|3122.12|3114.42|33
1650450880000|2022-04-20 10:34:40|3122.07|3114.37|3122.43|3114.73|3122.43|3114.73|3121.73|3114.03|38
1650450890000|2022-04-20 10:34:50|3122.39|3114.69|3121.43|3113.73|3123.75|3116.05|3121.43|3113.73|38
1650450900000|2022-04-20 10:35:00|3121.4|3113.7|3119.95|3112.25|3121.48|3113.78|3119.95|3112.25|37
1650450910000|2022-04-20 10:35:10|3120.13|3112.43|3119.77|3112.07|3120.13|3112.43|3119.21|3111.51|38
1650450920000|2022-04-20 10:35:20|3119.73|3112.03|3121.3|3113.6|3121.3|3113.6|3119.72|3112.02|32
1650450930000|2022-04-20 10:35:30|3121.32|3113.62|3120.12|3112.42|3121.51|3113.81|3119.88|3112.18|36
1650450940000|2022-04-20 10:35:40|3120.16|3112.46|3120|3112.3|3120.58|3112.88|3119.46|3111.76|33
1650450950000|2022-04-20 10:35:50|3121.29|3113.59|3121.1|3113.4|3121.29|3113.59|3120.78|3113.08|31
1650450960000|2022-04-20 10:36:00|3121.09|3113.39|3121.26|3113.56|3121.35|3113.65|3119.89|3112.19|37
1650450970000|2022-04-20 10:36:10|3121.17|3113.47|3120.86|3113.16|3121.32|3113.62|3120.85|3113.15|26
1650450980000|2022-04-20 10:36:20|3120.89|3113.19|3120.92|3113.22|3121.21|3113.51|3120.23|3112.53|36
1650450990000|2022-04-20 10:36:30|3120.99|3113.29|3121.32|3113.62|3121.38|3113.68|3120.99|3113.29|23
1650451000000|2022-04-20 10:36:40|3121.33|3113.63|3120.41|3112.71|3121.33|3113.63|3120.3|3112.6|33
1650451010000|2022-04-20 10:36:50|3120.44|3112.74|3120.59|3112.89|3121.01|3113.31|3120.1|3112.4|35
1650451020000|2022-04-20 10:37:00|3120.61|3112.91|3121.8|3114.1|3121.8|3114.1|3120.61|3112.91|33
1650451030000|2022-04-20 10:37:10|3121.81|3114.11|3121.35|3113.65|3121.83|3114.13|3121.35|3113.65|35
1650451040000|2022-04-20 10:37:20|3121.34|3113.64|3121.26|3113.56|3121.41|3113.71|3121.09|3113.39|32
1650451050000|2022-04-20 10:37:30|3121.38|3113.68|3121.38|3113.68|3121.5|3113.8|3121.21|3113.51|32
1650451060000|2022-04-20 10:37:40|3121.39|3113.69|3121.35|3113.65|3121.39|3113.69|3121.09|3113.39|20
1650451070000|2022-04-20 10:37:50|3121.36|3113.66|3121.67|3113.97|3121.82|3114.12|3121.18|3113.48|22
1650451080000|2022-04-20 10:38:00|3121.74|3114.04|3120.12|3112.42|3121.75|3114.05|3120.12|3112.42|31
1650451090000|2022-04-20 10:38:10|3120.11|3112.41|3120.03|3112.33|3120.74|3113.04|3120|3112.3|36
1650451100000|2022-04-20 10:38:20|3119.88|3112.18|3119.49|3111.79|3119.9|3112.2|3119.49|3111.79|31
1650451110000|2022-04-20 10:38:30|3119.51|3111.81|3119.43|3111.73|3119.85|3112.15|3119.02|3111.32|36
1650451120000|2022-04-20 10:38:40|3119.45|3111.75|3120.25|3112.55|3120.25|3112.55|3119.19|3111.49|28
1650451130000|2022-04-20 10:38:50|3120.27|3112.57|3120.34|3112.64|3120.47|3112.77|3119.92|3112.22|35
1650451140000|2022-04-20 10:39:00|3120.3|3112.6|3119.92|3112.22|3120.3|3112.6|3119.7|3112|34
1650451150000|2022-04-20 10:39:10|3119.94|3112.24|3120.32|3112.62|3120.58|3112.88|3119.75|3112.05|33
1650451160000|2022-04-20 10:39:20|3120.35|3112.65|3120.2|3112.5|3120.45|3112.75|3119.97|3112.27|32
1650451170000|2022-04-20 10:39:30|3120.19|3112.49|3118.94|3111.24|3120.19|3112.49|3118|3110.3|39
1650451180000|2022-04-20 10:39:40|3118.9|3111.2|3120|3112.3|3120.3|3112.6|3118.9|3111.2|37
1650451190000|2022-04-20 10:39:50|3120.1|3112.4|3120.04|3112.34|3120.28|3112.58|3119.99|3112.29|18
1650451200000|2022-04-20 10:40:00|3120.19|3112.49|3119.69|3111.99|3120.24|3112.54|3119.64|3111.94|36
1650451210000|2022-04-20 10:40:10|3119.71|3112.01|3119.84|3112.14|3120.01|3112.31|3119.71|3112.01|31
1650451220000|2022-04-20 10:40:20|3119.83|3112.13|3120.26|3112.56|3120.32|3112.62|3118.89|3111.19|27
1650451230000|2022-04-20 10:40:30|3120.06|3112.36|3120.26|3112.56|3120.42|3112.72|3119.86|3112.16|32
1650451240000|2022-04-20 10:40:40|3120.27|3112.57|3122.33|3114.63|3122.67|3114.97|3120.27|3112.57|33
1650451250000|2022-04-20 10:40:50|3122.59|3114.89|3122.33|3114.63|3123.01|3115.31|3121.96|3114.26|36
1650451260000|2022-04-20 10:41:00|3122.38|3114.68|3122.49|3114.79|3122.56|3114.86|3121.72|3114.02|35
1650451270000|2022-04-20 10:41:10|3122.35|3114.65|3122.25|3114.55|3122.53|3114.83|3121.35|3113.65|37
1650451280000|2022-04-20 10:41:20|3123.14|3115.44|3123.15|3115.45|3123.37|3115.67|3121.85|3114.15|34
1650451290000|2022-04-20 10:41:30|3122.67|3114.97|3123.44|3115.74|3123.8|3116.1|3122.67|3114.97|31
1650451300000|2022-04-20 10:41:40|3123.12|3115.42|3125.14|3117.44|3125.2|3117.5|3123.12|3115.42|38
1650451310000|2022-04-20 10:41:50|3125.13|3117.43|3129.64|3121.94|3132.65|3124.95|3125.13|3117.43|38
1650451320000|2022-04-20 10:42:00|3129.97|3122.27|3131.42|3123.72|3131.42|3123.72|3129.9|3122.2|39
1650451330000|2022-04-20 10:42:10|3131.43|3123.73|3135.51|3127.81|3137.89|3130.19|3131.37|3123.67|38
1650451340000|2022-04-20 10:42:20|3135.63|3127.93|3133.66|3125.96|3136.51|3128.81|3132.73|3125.03|38
1650451350000|2022-04-20 10:42:30|3133.63|3125.93|3131.79|3124.09|3133.64|3125.94|3131.39|3123.69|40
1650451360000|2022-04-20 10:42:40|3132.54|3124.84|3133.49|3125.79|3134.22|3126.52|3132.54|3124.84|38
1650451370000|2022-04-20 10:42:50|3133.5|3125.8|3133.6|3125.9|3133.6|3125.9|3132.17|3124.47|37
1650451380000|2022-04-20 10:43:00|3133.76|3126.06|3135.85|3128.15|3136.17|3128.47|3133.39|3125.69|32
1650451390000|2022-04-20 10:43:10|3135.8|3128.1|3137.18|3129.48|3138.02|3130.32|3135.67|3127.97|40
1650451400000|2022-04-20 10:43:20|3137.17|3129.47|3134.82|3127.12|3137.21|3129.51|3134.72|3127.02|33
1650451410000|2022-04-20 10:43:30|3134.84|3127.14|3135.24|3127.54|3135.35|3127.65|3134.8|3127.1|32
1650451420000|2022-04-20 10:43:40|3135.27|3127.57|3134.94|3127.24|3135.37|3127.67|3134.93|3127.23|35
1650451430000|2022-04-20 10:43:50|3135.07|3127.37|3134.76|3127.06|3135.37|3127.67|3134.36|3126.66|36
1650451440000|2022-04-20 10:44:00|3134.64|3126.94|3133.2|3125.5|3134.73|3127.03|3132.52|3124.82|39
1650451450000|2022-04-20 10:44:10|3133.23|3125.53|3133.54|3125.84|3134.35|3126.65|3133.2|3125.5|38
1650451460000|2022-04-20 10:44:20|3133.57|3125.87|3132.34|3124.64|3133.68|3125.98|3131.97|3124.27|37
1650451470000|2022-04-20 10:44:30|3132.68|3124.98|3133.7|3126|3134.13|3126.43|3131.98|3124.28|32
1650451480000|2022-04-20 10:44:40|3133.67|3125.97|3135.55|3127.85|3136.22|3128.52|3133.25|3125.55|31
1650451490000|2022-04-20 10:44:50|3135.54|3127.84|3134.69|3126.99|3135.54|3127.84|3133.92|3126.22|32
1650451500000|2022-04-20 10:45:00|3134.74|3127.04|3133.43|3125.73|3134.83|3127.13|3133.28|3125.58|35
1650451510000|2022-04-20 10:45:10|3133.37|3125.67|3134.74|3127.04|3134.74|3127.04|3133.1|3125.4|38
1650451520000|2022-04-20 10:45:20|3134.45|3126.75|3134.66|3126.96|3135.42|3127.72|3134.2|3126.5|28
1650451530000|2022-04-20 10:45:30|3134.67|3126.97|3135.84|3128.14|3136.26|3128.56|3134.41|3126.71|33
1650451540000|2022-04-20 10:45:40|3135.85|3128.15|3136.27|3128.57|3136.27|3128.57|3135.62|3127.92|34
1650451550000|2022-04-20 10:45:50|3135.96|3128.26|3136.1|3128.4|3136.22|3128.52|3135.57|3127.87|27
1650451560000|2022-04-20 10:46:00|3136.07|3128.37|3134.93|3127.23|3136.07|3128.37|3134.93|3127.23|34
1650451570000|2022-04-20 10:46:10|3135.05|3127.35|3134.89|3127.19|3135.06|3127.36|3134.7|3127|31
1650451580000|2022-04-20 10:46:20|3134.9|3127.2|3133.36|3125.66|3134.98|3127.28|3133.3|3125.6|35
1650451590000|2022-04-20 10:46:30|3133.31|3125.61|3133.86|3126.16|3133.86|3126.16|3132.54|3124.84|34
1650451600000|2022-04-20 10:46:40|3133.94|3126.24|3134.78|3127.08|3134.81|3127.11|3133.94|3126.24|32
1650451610000|2022-04-20 10:46:50|3134.77|3127.07|3131.85|3124.15|3134.77|3127.07|3131.71|3124.01|38
1650451620000|2022-04-20 10:47:00|3131.86|3124.16|3131.58|3123.88|3132.01|3124.31|3131.58|3123.88|37
1650451630000|2022-04-20 10:47:10|3131.23|3123.53|3131.06|3123.36|3131.5|3123.8|3130.85|3123.15|36
1650451640000|2022-04-20 10:47:20|3131.21|3123.51|3131.83|3124.13|3131.83|3124.13|3130.91|3123.21|36
1650451650000|2022-04-20 10:47:30|3131.82|3124.12|3131.46|3123.76|3131.82|3124.12|3131.25|3123.55|34
1650451660000|2022-04-20 10:47:40|3131.5|3123.8|3131.99|3124.29|3132.21|3124.51|3131.34|3123.64|33
1650451670000|2022-04-20 10:47:50|3132.12|3124.42|3131.48|3123.78|3132.13|3124.43|3131.25|3123.55|35
1650451680000|2022-04-20 10:48:00|3131.49|3123.79|3131.71|3124.01|3131.71|3124.01|3131.46|3123.76|25
1650451690000|2022-04-20 10:48:10|3131.6|3123.9|3130.33|3122.63|3131.61|3123.91|3130.31|3122.61|36
1650451700000|2022-04-20 10:48:20|3130.4|3122.7|3130.17|3122.47|3130.41|3122.71|3130.05|3122.35|30
1650451710000|2022-04-20 10:48:30|3130.12|3122.42|3128.37|3120.67|3130.12|3122.42|3128.31|3120.61|36
1650451720000|2022-04-20 10:48:40|3128.45|3120.75|3128.32|3120.62|3128.45|3120.75|3128.18|3120.48|33
1650451730000|2022-04-20 10:48:50|3128.3|3120.6|3128.09|3120.39|3128.52|3120.82|3128.09|3120.39|32
1650451740000|2022-04-20 10:49:00|3128.04|3120.34|3128.51|3120.81|3128.51|3120.81|3127.88|3120.18|34
1650451750000|2022-04-20 10:49:10|3128.49|3120.79|3127.86|3120.16|3128.49|3120.79|3127.68|3119.98|31
1650451760000|2022-04-20 10:49:20|3127.81|3120.11|3127.67|3119.97|3127.99|3120.29|3127.23|3119.53|36
1650451770000|2022-04-20 10:49:30|3127.65|3119.95|3129.06|3121.36|3129.27|3121.57|3127.65|3119.95|32
1650451780000|2022-04-20 10:49:40|3129.07|3121.37|3126.65|3118.95|3129.1|3121.4|3126.17|3118.47|36
1650451790000|2022-04-20 10:49:50|3126.79|3119.09|3127.18|3119.48|3127.37|3119.67|3126.75|3119.05|36
1650451800000|2022-04-20 10:50:00|3127.09|3119.39|3126.22|3118.52|3127.22|3119.52|3126.16|3118.46|36
1650451810000|2022-04-20 10:50:10|3126.3|3118.6|3126.22|3118.52|3127.19|3119.49|3126.16|3118.46|38
1650451820000|2022-04-20 10:50:20|3126.39|3118.69|3126.39|3118.69|3126.47|3118.77|3126.33|3118.63|30
1650451830000|2022-04-20 10:50:30|3126.36|3118.66|3126.28|3118.58|3126.38|3118.68|3125.28|3117.58|35
1650451840000|2022-04-20 10:50:40|3126.3|3118.6|3126.78|3119.08|3126.95|3119.25|3126.26|3118.56|31
1650451850000|2022-04-20 10:50:50|3126.79|3119.09|3127.03|3119.33|3127.2|3119.5|3126.12|3118.42|32
1650451860000|2022-04-20 10:51:00|3126.88|3119.18|3126.61|3118.91|3127.09|3119.39|3126.02|3118.32|37
1650451870000|2022-04-20 10:51:10|3126.6|3118.9|3126.64|3118.94|3126.65|3118.95|3126.15|3118.45|34
1650451880000|2022-04-20 10:51:20|3126.65|3118.95|3126.61|3118.91|3126.79|3119.09|3126.27|3118.57|37
1650451890000|2022-04-20 10:51:30|3126.48|3118.78|3126.92|3119.22|3127.03|3119.33|3126.31|3118.61|34
1650451900000|2022-04-20 10:51:40|3126.93|3119.23|3127.24|3119.54|3127.43|3119.73|3126.61|3118.91|30
1650451910000|2022-04-20 10:51:50|3127.23|3119.53|3126.42|3118.72|3127.59|3119.89|3126.42|3118.72|31
1650451920000|2022-04-20 10:52:00|3126.36|3118.66|3126.54|3118.84|3126.83|3119.13|3126.31|3118.61|33
1650451930000|2022-04-20 10:52:10|3126.55|3118.85|3126.46|3118.76|3126.61|3118.91|3126.46|3118.76|24
1650451940000|2022-04-20 10:52:20|3126.5|3118.8|3126.62|3118.92|3126.69|3118.99|3126.42|3118.72|39
1650451950000|2022-04-20 10:52:30|3126.61|3118.91|3127.33|3119.63|3127.78|3120.08|3126.61|3118.91|20
1650451960000|2022-04-20 10:52:40|3127.4|3119.7|3128.14|3120.44|3128.7|3121|3127.03|3119.33|29
1650451970000|2022-04-20 10:52:50|3128.08|3120.38|3128.58|3120.88|3128.74|3121.04|3127.64|3119.94|37
1650451980000|2022-04-20 10:53:00|3128.55|3120.85|3127.9|3120.2|3128.89|3121.19|3127.73|3120.03|33
1650451990000|2022-04-20 10:53:10|3127.72|3120.02|3128.34|3120.64|3128.61|3120.91|3127.72|3120.02|34
1650452000000|2022-04-20 10:53:20|3128.24|3120.54|3127.8|3120.1|3128.59|3120.89|3127.43|3119.73|23
1650452010000|2022-04-20 10:53:30|3127.73|3120.03|3127.07|3119.37|3127.91|3120.21|3127.07|3119.37|36
1650452020000|2022-04-20 10:53:40|3127.06|3119.36|3125.93|3118.23|3127.11|3119.41|3125.51|3117.81|30
1650452030000|2022-04-20 10:53:50|3125.98|3118.28|3125.74|3118.04|3126.56|3118.86|3125.74|3118.04|31
1650452040000|2022-04-20 10:54:00|3125.73|3118.03|3125.47|3117.77|3126.03|3118.33|3124.95|3117.25|35
1650452050000|2022-04-20 10:54:10|3125.49|3117.79|3126.88|3119.18|3127.3|3119.6|3125.15|3117.45|36
1650452060000|2022-04-20 10:54:20|3126.93|3119.23|3127.12|3119.42|3127.21|3119.51|3126.85|3119.15|35
1650452070000|2022-04-20 10:54:30|3127.15|3119.45|3125.98|3118.28|3127.28|3119.58|3125.98|3118.28|34
1650452080000|2022-04-20 10:54:40|3125.9|3118.2|3126.27|3118.57|3126.39|3118.69|3125.63|3117.93|29
1650452090000|2022-04-20 10:54:50|3126.44|3118.74|3127.22|3119.52|3127.22|3119.52|3126.44|3118.74|28
1650452100000|2022-04-20 10:55:00|3127.27|3119.57|3126.72|3119.02|3127.29|3119.59|3126.54|3118.84|27
1650452110000|2022-04-20 10:55:10|3126.71|3119.01|3126.15|3118.45|3126.78|3119.08|3125.98|3118.28|23
1650452120000|2022-04-20 10:55:20|3126.17|3118.47|3126.23|3118.53|3126.23|3118.53|3126.01|3118.31|29
1650452130000|2022-04-20 10:55:30|3126.09|3118.39|3126.23|3118.53|3126.51|3118.81|3126.09|3118.39|33
1650452140000|2022-04-20 10:55:40|3126.32|3118.62|3126|3118.3|3126.47|3118.77|3125.92|3118.22|33
1650452150000|2022-04-20 10:55:50|3125.72|3118.02|3126.23|3118.53|3126.78|3119.08|3125.72|3118.02|31
1650452160000|2022-04-20 10:56:00|3126.22|3118.52|3128.1|3120.4|3128.17|3120.47|3126.06|3118.36|36
1650452170000|2022-04-20 10:56:10|3127.79|3120.09|3127.38|3119.68|3127.79|3120.09|3127.19|3119.49|36
1650452180000|2022-04-20 10:56:20|3127.39|3119.69|3127.82|3120.12|3127.82|3120.12|3127.34|3119.64|21
1650452190000|2022-04-20 10:56:30|3127.92|3120.22|3127.73|3120.03|3128.98|3121.28|3127.25|3119.55|27
1650452200000|2022-04-20 10:56:40|3127.78|3120.08|3127.42|3119.72|3127.91|3120.21|3127.01|3119.31|27
1650452210000|2022-04-20 10:56:50|3127.31|3119.61|3127.61|3119.91|3127.61|3119.91|3127.31|3119.61|27
1650452220000|2022-04-20 10:57:00|3127.48|3119.78|3127.84|3120.14|3128.02|3120.32|3127.48|3119.78|25
1650452230000|2022-04-20 10:57:10|3127.85|3120.15|3127.8|3120.1|3128.03|3120.33|3127.64|3119.94|38
1650452240000|2022-04-20 10:57:20|3127.77|3120.07|3127.75|3120.05|3127.82|3120.12|3127.61|3119.91|25
1650452250000|2022-04-20 10:57:30|3127.71|3120.01|3127.39|3119.69|3127.82|3120.12|3127.25|3119.55|34
1650452260000|2022-04-20 10:57:40|3127.38|3119.68|3127.84|3120.14|3127.84|3120.14|3127.28|3119.58|24
1650452270000|2022-04-20 10:57:50|3127.67|3119.97|3128.49|3120.79|3128.49|3120.79|3127.57|3119.87|27
1650452280000|2022-04-20 10:58:00|3128.87|3121.17|3128.72|3121.02|3128.87|3121.17|3128.26|3120.56|29
1650452290000|2022-04-20 10:58:10|3128.41|3120.71|3128.93|3121.23|3128.98|3121.28|3128.1|3120.4|36
1650452300000|2022-04-20 10:58:20|3128.78|3121.08|3129.11|3121.41|3129.11|3121.41|3128.61|3120.91|24
1650452310000|2022-04-20 10:58:30|3129.21|3121.51|3129.55|3121.85|3129.9|3122.2|3129.14|3121.44|32
1650452320000|2022-04-20 10:58:40|3129.45|3121.75|3129.71|3122.01|3129.78|3122.08|3129.01|3121.31|33
1650452330000|2022-04-20 10:58:50|3129.69|3121.99|3131.58|3123.88|3132.09|3124.39|3129.29|3121.59|35
1650452340000|2022-04-20 10:59:00|3131.55|3123.85|3131.15|3123.45|3131.97|3124.27|3130.65|3122.95|34
1650452350000|2022-04-20 10:59:10|3131.67|3123.97|3131.58|3123.88|3132.09|3124.39|3131.12|3123.42|38
1650452360000|2022-04-20 10:59:20|3131.56|3123.86|3131.33|3123.63|3131.74|3124.04|3130.9|3123.2|31
1650452370000|2022-04-20 10:59:30|3131.34|3123.64|3131.02|3123.32|3131.34|3123.64|3130.48|3122.78|34
1650452380000|2022-04-20 10:59:40|3130.95|3123.25|3130.5|3122.8|3131.03|3123.33|3129.84|3122.14|31
1650452390000|2022-04-20 10:59:50|3130.42|3122.72|3131.38|3123.68|3131.46|3123.76|3130.4|3122.7|29
1650452400000|2022-04-20 11:00:00|3131.23|3123.53|3131.73|3124.03|3131.91|3124.21|3130.33|3122.63|39
1650452410000|2022-04-20 11:00:10|3131.45|3123.75|3129.37|3121.67|3131.52|3123.82|3129.37|3121.67|33
1650452420000|2022-04-20 11:00:20|3129.36|3121.66|3128.98|3121.28|3129.47|3121.77|3128.86|3121.16|33
1650452430000|2022-04-20 11:00:30|3129.03|3121.33|3128.83|3121.13|3129.57|3121.87|3128.83|3121.13|37
1650452440000|2022-04-20 11:00:40|3128.85|3121.15|3128.59|3120.89|3129|3121.3|3128.45|3120.75|28
1650452450000|2022-04-20 11:00:50|3128.53|3120.83|3128.28|3120.58|3128.81|3121.11|3127.79|3120.09|35
1650452460000|2022-04-20 11:01:00|3128.26|3120.56|3126.53|3118.83|3128.32|3120.62|3126.27|3118.57|38
1650452470000|2022-04-20 11:01:10|3126.68|3118.98|3125.45|3117.75|3126.68|3118.98|3125.04|3117.34|34
1650452480000|2022-04-20 11:01:20|3125.48|3117.78|3124.7|3117|3125.76|3118.06|3124.59|3116.89|35
1650452490000|2022-04-20 11:01:30|3124.78|3117.08|3124.14|3116.44|3124.97|3117.27|3123.37|3115.67|35
1650452500000|2022-04-20 11:01:40|3124.11|3116.41|3124.62|3116.92|3124.95|3117.25|3124.11|3116.41|31
1650452510000|2022-04-20 11:01:50|3124.45|3116.75|3126.49|3118.79|3126.49|3118.79|3124.34|3116.64|37
1650452520000|2022-04-20 11:02:00|3126.36|3118.66|3126.3|3118.6|3126.82|3119.12|3125.8|3118.1|27
1650452530000|2022-04-20 11:02:10|3126.23|3118.53|3126|3118.3|3126.23|3118.53|3125.57|3117.87|30
1650452540000|2022-04-20 11:02:20|3126.1|3118.4|3126.16|3118.46|3126.28|3118.58|3125.39|3117.69|37
1650452550000|2022-04-20 11:02:30|3126.36|3118.66|3126.03|3118.33|3126.93|3119.23|3125.75|3118.05|32
1650452560000|2022-04-20 11:02:40|3126|3118.3|3126.02|3118.32|3126.08|3118.38|3125.8|3118.1|16
1650452570000|2022-04-20 11:02:50|3126.09|3118.39|3126.16|3118.46|3126.67|3118.97|3125.47|3117.77|27
1650452580000|2022-04-20 11:03:00|3126.11|3118.41|3125.86|3118.16|3126.6|3118.9|3125.75|3118.05|34
1650452590000|2022-04-20 11:03:10|3125.88|3118.18|3126.09|3118.39|3126.38|3118.68|3125.68|3117.98|29
1650452600000|2022-04-20 11:03:20|3126.05|3118.35|3125.12|3117.42|3126.28|3118.58|3125.12|3117.42|20
1650452610000|2022-04-20 11:03:30|3125.08|3117.38|3124.74|3117.04|3125.13|3117.43|3124.48|3116.78|28
1650452620000|2022-04-20 11:03:40|3124.82|3117.12|3124.84|3117.14|3125.23|3117.53|3124.61|3116.91|25
1650452630000|2022-04-20 11:03:50|3124.81|3117.11|3124.18|3116.48|3125|3117.3|3123.98|3116.28|32
1650452640000|2022-04-20 11:04:00|3123.89|3116.19|3124.3|3116.6|3124.61|3116.91|3123.89|3116.19|36
1650452650000|2022-04-20 11:04:10|3124.22|3116.52|3124.46|3116.76|3124.73|3117.03|3124.03|3116.33|29
1650452660000|2022-04-20 11:04:20|3124.48|3116.78|3124.25|3116.55|3124.62|3116.92|3124.05|3116.35|33
1650452670000|2022-04-20 11:04:30|3124.27|3116.57|3124.66|3116.96|3124.95|3117.25|3124.2|3116.5|33
1650452680000|2022-04-20 11:04:40|3124.98|3117.28|3126.44|3118.74|3126.75|3119.05|3124.98|3117.28|32
1650452690000|2022-04-20 11:04:50|3126.17|3118.47|3125.28|3117.58|3126.38|3118.68|3125.28|3117.58|28
1650452700000|2022-04-20 11:05:00|3125.38|3117.68|3125.46|3117.76|3125.99|3118.29|3124.87|3117.17|33
1650452710000|2022-04-20 11:05:10|3125.48|3117.78|3125.5|3117.8|3125.63|3117.93|3125.28|3117.58|34
1650452720000|2022-04-20 11:05:20|3125.52|3117.82|3125.49|3117.79|3125.87|3118.17|3125.13|3117.43|33
1650452730000|2022-04-20 11:05:30|3125.65|3117.95|3124.93|3117.23|3125.65|3117.95|3124.84|3117.14|19
1650452740000|2022-04-20 11:05:40|3124.95|3117.25|3124.27|3116.57|3124.98|3117.28|3124.13|3116.43|32
1650452750000|2022-04-20 11:05:50|3124.25|3116.55|3123.43|3115.73|3124.28|3116.58|3123.4|3115.7|36
1650452760000|2022-04-20 11:06:00|3123.42|3115.72|3122.95|3115.25|3123.77|3116.07|3122.91|3115.21|34
1650452770000|2022-04-20 11:06:10|3122.92|3115.22|3122.77|3115.07|3122.92|3115.22|3122.13|3114.43|28
1650452780000|2022-04-20 11:06:20|3122.76|3115.06|3122.67|3114.97|3122.95|3115.25|3122.28|3114.58|30
1650452790000|2022-04-20 11:06:30|3122.84|3115.14|3122.99|3115.29|3123.86|3116.16|3122.84|3115.14|35
1650452800000|2022-04-20 11:06:40|3123|3115.3|3122.57|3114.87|3123.44|3115.74|3122.28|3114.58|32
1650452810000|2022-04-20 11:06:50|3122.79|3115.09|3122.05|3114.35|3122.85|3115.15|3121.74|3114.04|34
1650452820000|2022-04-20 11:07:00|3122.42|3114.72|3121.56|3113.86|3122.42|3114.72|3121.08|3113.38|37
1650452830000|2022-04-20 11:07:10|3121.44|3113.74|3121.94|3114.24|3122.02|3114.32|3120.83|3113.13|37
1650452840000|2022-04-20 11:07:20|3121.96|3114.26|3123.13|3115.43|3123.42|3115.72|3121.88|3114.18|39
1650452850000|2022-04-20 11:07:30|3123.14|3115.44|3123.08|3115.38|3123.22|3115.52|3122.67|3114.97|25
1650452860000|2022-04-20 11:07:40|3123.09|3115.39|3123.32|3115.62|3123.37|3115.67|3122.99|3115.29|30
1650452870000|2022-04-20 11:07:50|3123.33|3115.63|3123.55|3115.85|3123.6|3115.9|3123.07|3115.37|30
1650452880000|2022-04-20 11:08:00|3123.56|3115.86|3123.33|3115.63|3123.59|3115.89|3123.27|3115.57|35
1650452890000|2022-04-20 11:08:10|3123.65|3115.95|3123.95|3116.25|3124.1|3116.4|3123.43|3115.73|28
1650452900000|2022-04-20 11:08:20|3123.94|3116.24|3123.74|3116.04|3124.14|3116.44|3123.59|3115.89|31
1650452910000|2022-04-20 11:08:30|3123.71|3116.01|3124.06|3116.36|3124.06|3116.36|3123.52|3115.82|34
1650452920000|2022-04-20 11:08:40|3123.97|3116.27|3125.02|3117.32|3126.02|3118.32|3123.96|3116.26|32
1650452930000|2022-04-20 11:08:50|3125.07|3117.37|3125.21|3117.51|3126.13|3118.43|3125.07|3117.37|33
1650452940000|2022-04-20 11:09:00|3125.33|3117.63|3125.11|3117.41|3125.5|3117.8|3124.84|3117.14|28
1650452950000|2022-04-20 11:09:10|3125.13|3117.43|3125.43|3117.73|3125.55|3117.85|3124.84|3117.14|21
1650452960000|2022-04-20 11:09:20|3124.84|3117.14|3124.77|3117.07|3125.46|3117.76|3124.63|3116.93|26
1650452970000|2022-04-20 11:09:30|3124.64|3116.94|3124.23|3116.53|3124.72|3117.02|3124.18|3116.48|37
1650452980000|2022-04-20 11:09:40|3124.21|3116.51|3124.45|3116.75|3124.74|3117.04|3124.08|3116.38|35
1650452990000|2022-04-20 11:09:50|3124.46|3116.76|3124.37|3116.67|3124.46|3116.76|3124.13|3116.43|30
1650453000000|2022-04-20 11:10:00|3124.44|3116.74|3125.3|3117.6|3125.38|3117.68|3124.42|3116.72|27
1650453010000|2022-04-20 11:10:10|3125.35|3117.65|3124.84|3117.14|3125.51|3117.81|3124.84|3117.14|29
1650453020000|2022-04-20 11:10:20|3124.73|3117.03|3124.81|3117.11|3125.09|3117.39|3124.14|3116.44|29
1650453030000|2022-04-20 11:10:30|3124.73|3117.03|3124.01|3116.31|3124.76|3117.06|3124.01|3116.31|36
1650453040000|2022-04-20 11:10:40|3124.07|3116.37|3125.5|3117.8|3125.5|3117.8|3124.07|3116.37|33
1650453050000|2022-04-20 11:10:50|3125.51|3117.81|3125.18|3117.48|3125.77|3118.07|3124.88|3117.18|33
1650453060000|2022-04-20 11:11:00|3125.02|3117.32|3125.09|3117.39|3125.18|3117.48|3124.52|3116.82|38
1650453070000|2022-04-20 11:11:10|3124.97|3117.27|3125.35|3117.65|3125.35|3117.65|3124.77|3117.07|27
1650453080000|2022-04-20 11:11:20|3125.64|3117.94|3125.61|3117.91|3126.05|3118.35|3125.35|3117.65|25
1650453090000|2022-04-20 11:11:30|3125.62|3117.92|3125.53|3117.83|3125.91|3118.21|3125.2|3117.5|26
1650453100000|2022-04-20 11:11:40|3125.66|3117.96|3125.58|3117.88|3125.67|3117.97|3125.27|3117.57|21
1650453110000|2022-04-20 11:11:50|3125.3|3117.6|3126.02|3118.32|3126.36|3118.66|3125.3|3117.6|32
1650453120000|2022-04-20 11:12:00|3126.18|3118.48|3125.95|3118.25|3126.97|3119.27|3125.78|3118.08|34
1650453130000|2022-04-20 11:12:10|3126.02|3118.32|3125.73|3118.03|3126.02|3118.32|3125.6|3117.9|30
1650453140000|2022-04-20 11:12:20|3125.72|3118.02|3125.84|3118.14|3125.84|3118.14|3125.53|3117.83|29
1650453150000|2022-04-20 11:12:30|3125.83|3118.13|3125.95|3118.25|3125.96|3118.26|3125.76|3118.06|8
1650453160000|2022-04-20 11:12:40|3125.96|3118.26|3125.2|3117.5|3125.96|3118.26|3125.2|3117.5|28
1650453170000|2022-04-20 11:12:50|3125.18|3117.48|3124.55|3116.85|3125.26|3117.56|3124.41|3116.71|33
1650453180000|2022-04-20 11:13:00|3124.52|3116.82|3125|3117.3|3125.23|3117.53|3124.52|3116.82|26
1650453190000|2022-04-20 11:13:10|3125.01|3117.31|3124.99|3117.29|3125.18|3117.48|3124.77|3117.07|32
1650453200000|2022-04-20 11:13:20|3124.95|3117.25|3125.11|3117.41|3125.14|3117.44|3124.94|3117.24|23
1650453210000|2022-04-20 11:13:30|3125.03|3117.33|3125.01|3117.31|3125.18|3117.48|3124.91|3117.21|29
1650453220000|2022-04-20 11:13:40|3125|3117.3|3124.96|3117.26|3125.36|3117.66|3124.83|3117.13|25
1650453230000|2022-04-20 11:13:50|3124.97|3117.27|3124.87|3117.17|3125.03|3117.33|3124.75|3117.05|26
1650453240000|2022-04-20 11:14:00|3124.83|3117.13|3125.92|3118.22|3125.92|3118.22|3124.81|3117.11|30
1650453250000|2022-04-20 11:14:10|3125.93|3118.23|3125.36|3117.66|3126.13|3118.43|3125.29|3117.59|27
1650453260000|2022-04-20 11:14:20|3125.2|3117.5|3124.73|3117.03|3125.28|3117.58|3124.72|3117.02|33
1650453270000|2022-04-20 11:14:30|3124.75|3117.05|3124.25|3116.55|3125.49|3117.79|3124.25|3116.55|23
1650453280000|2022-04-20 11:14:40|3124.58|3116.88|3125.25|3117.55|3125.3|3117.6|3124.55|3116.85|22
1650453290000|2022-04-20 11:14:50|3125.09|3117.39|3124.37|3116.67|3125.09|3117.39|3124.37|3116.67|30
1650453300000|2022-04-20 11:15:00|3124.34|3116.64|3124.8|3117.1|3124.8|3117.1|3124.29|3116.59|29
1650453310000|2022-04-20 11:15:10|3124.77|3117.07|3125.23|3117.53|3125.39|3117.69|3124.68|3116.98|30
1650453320000|2022-04-20 11:15:20|3125.26|3117.56|3125.24|3117.54|3125.27|3117.57|3124.96|3117.26|30
1650453330000|2022-04-20 11:15:30|3125.22|3117.52|3125.65|3117.95|3125.85|3118.15|3125.09|3117.39|26
1650453340000|2022-04-20 11:15:40|3125.75|3118.05|3125.69|3117.99|3125.86|3118.16|3125.47|3117.77|33
1650453350000|2022-04-20 11:15:50|3125.65|3117.95|3125.27|3117.57|3125.96|3118.26|3125.27|3117.57|35
1650453360000|2022-04-20 11:16:00|3125.34|3117.64|3125.35|3117.65|3125.66|3117.96|3124.85|3117.15|33
1650453370000|2022-04-20 11:16:10|3125.39|3117.69|3125.76|3118.06|3125.8|3118.1|3125.26|3117.56|33
1650453380000|2022-04-20 11:16:20|3125.36|3117.66|3126.41|3118.71|3126.5|3118.8|3125.22|3117.52|30
1650453390000|2022-04-20 11:16:30|3125.92|3118.22|3126.18|3118.48|3126.41|3118.71|3125.8|3118.1|28
1650453400000|2022-04-20 11:16:40|3125.9|3118.2|3125.56|3117.86|3125.9|3118.2|3125.22|3117.52|27
1650453410000|2022-04-20 11:16:50|3125.17|3117.47|3126.18|3118.48|3126.36|3118.66|3125.17|3117.47|24
1650453420000|2022-04-20 11:17:00|3126.32|3118.62|3126.67|3118.97|3126.94|3119.24|3126.03|3118.33|34
1650453430000|2022-04-20 11:17:10|3126.68|3118.98|3126.71|3119.01|3126.78|3119.08|3126.5|3118.8|31
1650453440000|2022-04-20 11:17:20|3126.72|3119.02|3127.64|3119.94|3127.72|3120.02|3126.63|3118.93|26
1650453450000|2022-04-20 11:17:30|3127.63|3119.93|3127.04|3119.34|3127.63|3119.93|3126.99|3119.29|25
1650453460000|2022-04-20 11:17:40|3127|3119.3|3127.01|3119.31|3127.09|3119.39|3126.96|3119.26|21
1650453470000|2022-04-20 11:17:50|3127.03|3119.33|3127.11|3119.41|3127.21|3119.51|3127.01|3119.31|21
1650453480000|2022-04-20 11:18:00|3127.09|3119.39|3127.09|3119.39|3127.15|3119.45|3127.05|3119.35|23
1650453490000|2022-04-20 11:18:10|3127.03|3119.33|3127.84|3120.14|3128.14|3120.44|3126.84|3119.14|28
1650453500000|2022-04-20 11:18:20|3127.71|3120.01|3127.31|3119.61|3127.85|3120.15|3126.84|3119.14|25
1650453510000|2022-04-20 11:18:30|3127.33|3119.63|3127.39|3119.69|3127.39|3119.69|3127.09|3119.39|13
1650453520000|2022-04-20 11:18:40|3127.37|3119.67|3127.2|3119.5|3127.37|3119.67|3127.1|3119.4|30
1650453530000|2022-04-20 11:18:50|3127.27|3119.57|3128.38|3120.68|3128.38|3120.68|3126.84|3119.14|19
1650453540000|2022-04-20 11:19:00|3127.84|3120.14|3128.35|3120.65|3128.35|3120.65|3127.84|3120.14|20
1650453550000|2022-04-20 11:19:10|3128.34|3120.64|3128.01|3120.31|3128.38|3120.68|3127.61|3119.91|24
1650453560000|2022-04-20 11:19:20|3128.02|3120.32|3128.2|3120.5|3128.2|3120.5|3127.96|3120.26|9
1650453570000|2022-04-20 11:19:30|3128.1|3120.4|3128.08|3120.38|3128.25|3120.55|3127.95|3120.25|33
1650453580000|2022-04-20 11:19:40|3128.07|3120.37|3127.73|3120.03|3128.36|3120.66|3127.73|3120.03|34
1650453590000|2022-04-20 11:19:50|3128.09|3120.39|3128.1|3120.4|3128.22|3120.52|3127.1|3119.4|27
1650453600000|2022-04-20 11:20:00|3128.07|3120.37|3127.79|3120.09|3128.25|3120.55|3127.43|3119.73|29
1650453610000|2022-04-20 11:20:10|3127.34|3119.64|3127.21|3119.51|3128.05|3120.35|3127.06|3119.36|22
1650453620000|2022-04-20 11:20:20|3127.33|3119.63|3127.8|3120.1|3128.28|3120.58|3127.21|3119.51|26
1650453630000|2022-04-20 11:20:30|3127.81|3120.11|3127.98|3120.28|3128.15|3120.45|3127.71|3120.01|18
1650453640000|2022-04-20 11:20:40|3127.83|3120.13|3127.78|3120.08|3128.04|3120.34|3127.35|3119.65|21
1650453650000|2022-04-20 11:20:50|3128.13|3120.43|3127.52|3119.82|3128.25|3120.55|3127.52|3119.82|23
1650453660000|2022-04-20 11:21:00|3127.35|3119.65|3128.19|3120.49|3128.62|3120.92|3127.35|3119.65|29
1650453670000|2022-04-20 11:21:10|3128.74|3121.04|3128.74|3121.04|3129.36|3121.66|3128.25|3120.55|30
1650453680000|2022-04-20 11:21:20|3128.92|3121.22|3128.63|3120.93|3129.49|3121.79|3128.63|3120.93|25
1650453690000|2022-04-20 11:21:30|3128.64|3120.94|3127.33|3119.63|3128.71|3121.01|3126.98|3119.28|33
1650453700000|2022-04-20 11:21:40|3127.34|3119.64|3127.83|3120.13|3128|3120.3|3127.34|3119.64|31
1650453710000|2022-04-20 11:21:50|3128.01|3120.31|3128.24|3120.54|3128.28|3120.58|3127.72|3120.02|28
1650453720000|2022-04-20 11:22:00|3128.4|3120.7|3127.18|3119.48|3128.65|3120.95|3127.18|3119.48|30
1650453730000|2022-04-20 11:22:10|3127.32|3119.62|3128.24|3120.54|3128.49|3120.79|3127.32|3119.62|33
1650453740000|2022-04-20 11:22:20|3128.25|3120.55|3127.99|3120.29|3128.37|3120.67|3127.93|3120.23|33
1650453750000|2022-04-20 11:22:30|3127.93|3120.23|3128.27|3120.57|3128.5|3120.8|3127.93|3120.23|33
1650453760000|2022-04-20 11:22:40|3128.28|3120.58|3128.58|3120.88|3128.71|3121.01|3128.19|3120.49|27
1650453770000|2022-04-20 11:22:50|3128.34|3120.64|3129.15|3121.45|3129.52|3121.82|3128.34|3120.64|33
1650453780000|2022-04-20 11:23:00|3128.96|3121.26|3128.96|3121.26|3129.81|3122.11|3128.66|3120.96|31
1650453790000|2022-04-20 11:23:10|3129.21|3121.51|3129.46|3121.76|3129.48|3121.78|3129.05|3121.35|34
1650453800000|2022-04-20 11:23:20|3129.62|3121.92|3129.78|3122.08|3129.78|3122.08|3128.84|3121.14|31
1650453810000|2022-04-20 11:23:30|3129.81|3122.11|3130.32|3122.62|3130.71|3123.01|3128.84|3121.14|26
1650453820000|2022-04-20 11:23:40|3130.35|3122.65|3129.59|3121.89|3130.47|3122.77|3129.32|3121.62|23
1650453830000|2022-04-20 11:23:50|3129.34|3121.64|3129|3121.3|3129.7|3122|3128.79|3121.09|28
1650453840000|2022-04-20 11:24:00|3128.97|3121.27|3128.02|3120.32|3128.99|3121.29|3128.02|3120.32|34
1650453850000|2022-04-20 11:24:10|3128.04|3120.34|3128.5|3120.8|3128.66|3120.96|3128.04|3120.34|21
1650453860000|2022-04-20 11:24:20|3128.57|3120.87|3128.87|3121.17|3129|3121.3|3128.5|3120.8|35
1650453870000|2022-04-20 11:24:30|3128.88|3121.18|3128.85|3121.15|3129.17|3121.47|3128.81|3121.11|34
1650453880000|2022-04-20 11:24:40|3128.82|3121.12|3128.53|3120.83|3128.82|3121.12|3128.46|3120.76|30
1650453890000|2022-04-20 11:24:50|3128.52|3120.82|3127.81|3120.11|3128.52|3120.82|3127.67|3119.97|22
1650453900000|2022-04-20 11:25:00|3127.8|3120.1|3127.9|3120.2|3127.91|3120.21|3127.53|3119.83|33
1650453910000|2022-04-20 11:25:10|3127.91|3120.21|3128.83|3121.13|3128.84|3121.14|3127.91|3120.21|33
1650453920000|2022-04-20 11:25:20|3128.82|3121.12|3129.09|3121.39|3129.09|3121.39|3128.8|3121.1|33
1650453930000|2022-04-20 11:25:30|3129.3|3121.6|3129.75|3122.05|3129.97|3122.27|3128.85|3121.15|33
1650453940000|2022-04-20 11:25:40|3129.77|3122.07|3130|3122.3|3130.29|3122.59|3129.77|3122.07|26
1650453950000|2022-04-20 11:25:50|3129.88|3122.18|3129.46|3121.76|3129.98|3122.28|3129.46|3121.76|32
1650453960000|2022-04-20 11:26:00|3129.55|3121.85|3129.97|3122.27|3130.01|3122.31|3129.34|3121.64|32
1650453970000|2022-04-20 11:26:10|3129.98|3122.28|3129.98|3122.28|3130.06|3122.36|3129.67|3121.97|26
1650453980000|2022-04-20 11:26:20|3129.94|3122.24|3130.46|3122.76|3130.53|3122.83|3129.94|3122.24|29
1650453990000|2022-04-20 11:26:30|3130.47|3122.77|3130.34|3122.64|3130.51|3122.81|3130.16|3122.46|26
1650454000000|2022-04-20 11:26:40|3130.36|3122.66|3130.27|3122.57|3130.81|3123.11|3130.27|3122.57|33
1650454010000|2022-04-20 11:26:50|3130.17|3122.47|3130.33|3122.63|3130.73|3123.03|3130.17|3122.47|25
1650454020000|2022-04-20 11:27:00|3130.42|3122.72|3130.33|3122.63|3130.82|3123.12|3130.33|3122.63|20
1650454030000|2022-04-20 11:27:10|3130.48|3122.78|3132|3124.3|3132|3124.3|3130.33|3122.63|31
1650454040000|2022-04-20 11:27:20|3131.41|3123.71|3131.33|3123.63|3132.13|3124.43|3130.97|3123.27|25
1650454050000|2022-04-20 11:27:30|3131.39|3123.69|3130.33|3122.63|3131.53|3123.83|3130.33|3122.63|24
1650454060000|2022-04-20 11:27:40|3130.46|3122.76|3131.37|3123.67|3131.37|3123.67|3130.46|3122.76|16
1650454070000|2022-04-20 11:27:50|3131.31|3123.61|3130.91|3123.21|3131.41|3123.71|3130.91|3123.21|3
1650454080000|2022-04-20 11:28:00|3130.98|3123.28|3131.66|3123.96|3131.79|3124.09|3130.98|3123.28|12
1650454090000|2022-04-20 11:28:10|3131.28|3123.58|3131.38|3123.68|3131.7|3124|3130.69|3122.99|23
1650454100000|2022-04-20 11:28:20|3131.44|3123.74|3130.66|3122.96|3131.78|3124.08|3130.64|3122.94|28
1650454110000|2022-04-20 11:28:30|3130.55|3122.85|3130.3|3122.6|3130.69|3122.99|3130.01|3122.31|33
1650454120000|2022-04-20 11:28:40|3130.33|3122.63|3130.38|3122.68|3130.44|3122.74|3130.26|3122.56|28
1650454130000|2022-04-20 11:28:50|3130.39|3122.69|3130.45|3122.75|3130.45|3122.75|3130.33|3122.63|23
1650454140000|2022-04-20 11:29:00|3130.44|3122.74|3130.67|3122.97|3130.73|3123.03|3130.43|3122.73|22
1650454150000|2022-04-20 11:29:10|3130.66|3122.96|3129.88|3122.18|3130.66|3122.96|3129.67|3121.97|30
1650454160000|2022-04-20 11:29:20|3129.89|3122.19|3129.75|3122.05|3129.92|3122.22|3129.57|3121.87|36
1650454170000|2022-04-20 11:29:30|3129.82|3122.12|3130.11|3122.41|3130.31|3122.61|3129.77|3122.07|25
1650454180000|2022-04-20 11:29:40|3129.98|3122.28|3130.89|3123.19|3131.08|3123.38|3129.94|3122.24|30
1650454190000|2022-04-20 11:29:50|3130.73|3123.03|3130.45|3122.75|3130.83|3123.13|3130.28|3122.58|23
1650454200000|2022-04-20 11:30:00|3130.53|3122.83|3130.42|3122.72|3130.63|3122.93|3130.3|3122.6|31
1650454210000|2022-04-20 11:30:10|3130.43|3122.73|3130.97|3123.27|3131.1|3123.4|3130.43|3122.73|30
1650454220000|2022-04-20 11:30:20|3130.98|3123.28|3131.38|3123.68|3131.38|3123.68|3130.98|3123.28|24
1650454230000|2022-04-20 11:30:30|3131.29|3123.59|3131.28|3123.58|3131.5|3123.8|3130.97|3123.27|24
1650454240000|2022-04-20 11:30:40|3131.07|3123.37|3131.68|3123.98|3132.25|3124.55|3131.07|3123.37|23
1650454250000|2022-04-20 11:30:50|3131.95|3124.25|3132.24|3124.54|3133.79|3126.09|3131.88|3124.18|36
1650454260000|2022-04-20 11:31:00|3131.96|3124.26|3131.81|3124.11|3132.46|3124.76|3131.42|3123.72|38
1650454270000|2022-04-20 11:31:10|3131.93|3124.23|3129.55|3121.85|3131.99|3124.29|3129.55|3121.85|36
1650454280000|2022-04-20 11:31:20|3129.63|3121.93|3129.57|3121.87|3130.27|3122.57|3128.5|3120.8|36
1650454290000|2022-04-20 11:31:30|3129.45|3121.75|3129.13|3121.43|3129.53|3121.83|3128.42|3120.72|31
1650454300000|2022-04-20 11:31:40|3129.23|3121.53|3129.18|3121.48|3129.62|3121.92|3128.89|3121.19|26
1650454310000|2022-04-20 11:31:50|3129.16|3121.46|3129.23|3121.53|3129.34|3121.64|3128.79|3121.09|31
1650454320000|2022-04-20 11:32:00|3129.3|3121.6|3129.33|3121.63|3129.41|3121.71|3129.09|3121.39|28
1650454330000|2022-04-20 11:32:10|3129.23|3121.53|3128.29|3120.59|3129.66|3121.96|3128.04|3120.34|32
1650454340000|2022-04-20 11:32:20|3128.34|3120.64|3128.78|3121.08|3128.78|3121.08|3128.16|3120.46|38
1650454350000|2022-04-20 11:32:30|3128.6|3120.9|3129.69|3121.99|3129.79|3122.09|3128.6|3120.9|36
1650454360000|2022-04-20 11:32:40|3129.67|3121.97|3130.94|3123.24|3131.4|3123.7|3129.67|3121.97|37
1650454370000|2022-04-20 11:32:50|3130.75|3123.05|3130.75|3123.05|3131.48|3123.78|3130.44|3122.74|32
1650454380000|2022-04-20 11:33:00|3130.76|3123.06|3130.94|3123.24|3131.22|3123.52|3130.5|3122.8|29
1650454390000|2022-04-20 11:33:10|3130.98|3123.28|3130.65|3122.95|3131.13|3123.43|3130.58|3122.88|28
1650454400000|2022-04-20 11:33:20|3130.66|3122.96|3131.1|3123.4|3131.23|3123.53|3130.54|3122.84|26
1650454410000|2022-04-20 11:33:30|3131.12|3123.42|3130.71|3123.01|3131.25|3123.55|3130.68|3122.98|15
1650454420000|2022-04-20 11:33:40|3130.42|3122.72|3130.43|3122.73|3131.25|3123.55|3130.35|3122.65|18
1650454430000|2022-04-20 11:33:50|3130.44|3122.74|3130.56|3122.86|3130.56|3122.86|3130.18|3122.48|30
1650454440000|2022-04-20 11:34:00|3130.41|3122.71|3130.81|3123.11|3130.83|3123.13|3130.01|3122.31|37
1650454450000|2022-04-20 11:34:10|3130.39|3122.69|3130.68|3122.98|3131.08|3123.38|3130.01|3122.31|31
1650454460000|2022-04-20 11:34:20|3130.61|3122.91|3130.27|3122.57|3130.75|3123.05|3130.19|3122.49|17
1650454470000|2022-04-20 11:34:30|3130.55|3122.85|3130.45|3122.75|3130.6|3122.9|3130.19|3122.49|29
1650454480000|2022-04-20 11:34:40|3130.46|3122.76|3130.41|3122.71|3130.64|3122.94|3130.02|3122.32|18
1650454490000|2022-04-20 11:34:50|3130.4|3122.7|3130.44|3122.74|3130.63|3122.93|3130.12|3122.42|27
1650454500000|2022-04-20 11:35:00|3130.55|3122.85|3130.15|3122.45|3130.69|3122.99|3130.02|3122.32|21
1650454510000|2022-04-20 11:35:10|3130.17|3122.47|3131.17|3123.47|3131.27|3123.57|3130.17|3122.47|23
1650454520000|2022-04-20 11:35:20|3131.15|3123.45|3131|3123.3|3131.15|3123.45|3130.84|3123.14|28
1650454530000|2022-04-20 11:35:30|3130.95|3123.25|3130.9|3123.2|3130.96|3123.26|3130.83|3123.13|28
1650454540000|2022-04-20 11:35:40|3130.89|3123.19|3130.9|3123.2|3131.03|3123.33|3130.85|3123.15|28
1650454550000|2022-04-20 11:35:50|3130.91|3123.21|3130.98|3123.28|3131.03|3123.33|3130.84|3123.14|27
1650454560000|2022-04-20 11:36:00|3130.99|3123.29|3130.93|3123.23|3131.06|3123.36|3130.85|3123.15|28
1650454570000|2022-04-20 11:36:10|3130.87|3123.17|3130.91|3123.21|3130.97|3123.27|3130.77|3123.07|24
1650454580000|2022-04-20 11:36:20|3130.86|3123.16|3130.24|3122.54|3130.9|3123.2|3130.09|3122.39|31
1650454590000|2022-04-20 11:36:30|3130.22|3122.52|3131.07|3123.37|3131.24|3123.54|3130.22|3122.52|30
1650454600000|2022-04-20 11:36:40|3131.03|3123.33|3131.11|3123.41|3131.14|3123.44|3130.9|3123.2|32
1650454610000|2022-04-20 11:36:50|3131.14|3123.44|3131.49|3123.79|3131.56|3123.86|3131.13|3123.43|25
1650454620000|2022-04-20 11:37:00|3131.55|3123.85|3131.68|3123.98|3133.09|3125.39|3131.29|3123.59|35
1650454630000|2022-04-20 11:37:10|3132.78|3125.08|3131.53|3123.83|3132.78|3125.08|3131.53|3123.83|32
1650454640000|2022-04-20 11:37:20|3131.59|3123.89|3132.69|3124.99|3132.69|3124.99|3131.57|3123.87|36
1650454650000|2022-04-20 11:37:30|3132.04|3124.34|3132.07|3124.37|3132.44|3124.74|3131.56|3123.86|39
1650454660000|2022-04-20 11:37:40|3132.08|3124.38|3131.65|3123.95|3132.54|3124.84|3131.59|3123.89|36
1650454670000|2022-04-20 11:37:50|3131.66|3123.96|3131.91|3124.21|3131.99|3124.29|3131.61|3123.91|19
1650454680000|2022-04-20 11:38:00|3131.97|3124.27|3132.76|3125.06|3132.85|3125.15|3131.42|3123.72|25
1650454690000|2022-04-20 11:38:10|3132.74|3125.04|3132.77|3125.07|3133.56|3125.86|3132.62|3124.92|24
1650454700000|2022-04-20 11:38:20|3133.04|3125.34|3132.87|3125.17|3133.04|3125.34|3132.1|3124.4|32
1650454710000|2022-04-20 11:38:30|3132.92|3125.22|3133.37|3125.67|3133.37|3125.67|3132.24|3124.54|30
1650454720000|2022-04-20 11:38:40|3133.42|3125.72|3132.4|3124.7|3133.62|3125.92|3132.4|3124.7|23
1650454730000|2022-04-20 11:38:50|3132.46|3124.76|3133.44|3125.74|3133.44|3125.74|3132.11|3124.41|28
1650454740000|2022-04-20 11:39:00|3132.6|3124.9|3133.01|3125.31|3133.65|3125.95|3131.93|3124.23|30
1650454750000|2022-04-20 11:39:10|3133.58|3125.88|3132.79|3125.09|3133.68|3125.98|3132.53|3124.83|28
1650454760000|2022-04-20 11:39:20|3132.78|3125.08|3139.07|3131.37|3139.35|3131.65|3132.59|3124.89|38
1650454770000|2022-04-20 11:39:30|3139.14|3131.44|3138.94|3131.24|3141.23|3133.53|3138.35|3130.65|36
1650454780000|2022-04-20 11:39:40|3138.91|3131.21|3137.37|3129.67|3138.93|3131.23|3136.93|3129.23|37
1650454790000|2022-04-20 11:39:50|3137.61|3129.91|3136.48|3128.78|3137.61|3129.91|3136.39|3128.69|37
1650454800000|2022-04-20 11:40:00|3136.4|3128.7|3137.08|3129.38|3138.11|3130.41|3135.84|3128.14|39
1650454810000|2022-04-20 11:40:10|3136.84|3129.14|3137.31|3129.61|3137.31|3129.61|3135.94|3128.24|38
1650454820000|2022-04-20 11:40:20|3137.69|3129.99|3137.21|3129.51|3137.69|3129.99|3136.38|3128.68|33
1650454830000|2022-04-20 11:40:30|3136.85|3129.15|3137.48|3129.78|3137.55|3129.85|3136.53|3128.83|35
1650454840000|2022-04-20 11:40:40|3137.6|3129.9|3138.83|3131.13|3139.42|3131.72|3137.41|3129.71|37
1650454850000|2022-04-20 11:40:50|3138.27|3130.57|3138.57|3130.87|3139.73|3132.03|3138|3130.3|39
1650454860000|2022-04-20 11:41:00|3139.35|3131.65|3138.81|3131.11|3139.49|3131.79|3138.43|3130.73|37
1650454870000|2022-04-20 11:41:10|3138.99|3131.29|3139.26|3131.56|3139.39|3131.69|3138.84|3131.14|36
1650454880000|2022-04-20 11:41:20|3139.28|3131.58|3138.55|3130.85|3139.35|3131.65|3137.36|3129.66|36
1650454890000|2022-04-20 11:41:30|3138.77|3131.07|3138.35|3130.65|3139|3131.3|3137.35|3129.65|38
1650454900000|2022-04-20 11:41:40|3138.3|3130.6|3137.71|3130.01|3138.62|3130.92|3137.1|3129.4|36
1650454910000|2022-04-20 11:41:50|3137.73|3130.03|3137.81|3130.11|3138.05|3130.35|3137.15|3129.45|37
1650454920000|2022-04-20 11:42:00|3137.77|3130.07|3138.79|3131.09|3138.83|3131.13|3137.67|3129.97|35
1650454930000|2022-04-20 11:42:10|3138.77|3131.07|3138.87|3131.17|3139.37|3131.67|3138.6|3130.9|35
1650454940000|2022-04-20 11:42:20|3138.8|3131.1|3134.49|3126.79|3138.8|3131.1|3134.49|3126.79|36
1650454950000|2022-04-20 11:42:30|3134.41|3126.71|3136.29|3128.59|3136.29|3128.59|3133.98|3126.28|37
1650454960000|2022-04-20 11:42:40|3136.24|3128.54|3136.45|3128.75|3136.73|3129.03|3135.44|3127.74|38
1650454970000|2022-04-20 11:42:50|3136.4|3128.7|3136.07|3128.37|3136.4|3128.7|3134.99|3127.29|37
1650454980000|2022-04-20 11:43:00|3136.16|3128.46|3136.86|3129.16|3137.02|3129.32|3135.22|3127.52|38
1650454990000|2022-04-20 11:43:10|3137.12|3129.42|3136.96|3129.26|3137.26|3129.56|3136.33|3128.63|36
1650455000000|2022-04-20 11:43:20|3136.97|3129.27|3137.43|3129.73|3138.55|3130.85|3136.96|3129.26|36
1650455010000|2022-04-20 11:43:30|3137.42|3129.72|3137.32|3129.62|3138.09|3130.39|3136.74|3129.04|36
1650455020000|2022-04-20 11:43:40|3137.25|3129.55|3138.18|3130.48|3138.51|3130.81|3136.98|3129.28|34
1650455030000|2022-04-20 11:43:50|3138|3130.3|3137.86|3130.16|3138.39|3130.69|3137.27|3129.57|38
1650455040000|2022-04-20 11:44:00|3137.66|3129.96|3137.56|3129.86|3137.93|3130.23|3137.06|3129.36|36
1650455050000|2022-04-20 11:44:10|3137.64|3129.94|3137.52|3129.82|3137.82|3130.12|3137.31|3129.61|32
1650455060000|2022-04-20 11:44:20|3137.53|3129.83|3138.03|3130.33|3138.03|3130.33|3135.48|3127.78|34
1650455070000|2022-04-20 11:44:30|3138.11|3130.41|3138.72|3131.02|3138.72|3131.02|3137.85|3130.15|33
1650455080000|2022-04-20 11:44:40|3138.07|3130.37|3137.99|3130.29|3138.71|3131.01|3137.58|3129.88|40
1650455090000|2022-04-20 11:44:50|3138.05|3130.35|3138.38|3130.68|3138.47|3130.77|3138.05|3130.35|33
1650455100000|2022-04-20 11:45:00|3138.16|3130.46|3136.98|3129.28|3138.44|3130.74|3136.98|3129.28|34
1650455110000|2022-04-20 11:45:10|3137.07|3129.37|3137.49|3129.79|3138.02|3130.32|3137.03|3129.33|37
1650455120000|2022-04-20 11:45:20|3137.76|3130.06|3137.84|3130.14|3138.1|3130.4|3137.36|3129.66|35
1650455130000|2022-04-20 11:45:30|3137.72|3130.02|3137.93|3130.23|3137.97|3130.27|3137.69|3129.99|28
1650455140000|2022-04-20 11:45:40|3137.89|3130.19|3138.69|3130.99|3138.69|3130.99|3137.01|3129.31|38
1650455150000|2022-04-20 11:45:50|3138.42|3130.72|3139.77|3132.07|3140.27|3132.57|3138.25|3130.55|38
1650455160000|2022-04-20 11:46:00|3139.79|3132.09|3139.63|3131.93|3140.6|3132.9|3139.39|3131.69|38
1650455170000|2022-04-20 11:46:10|3139.75|3132.05|3139.99|3132.29|3140.38|3132.68|3139.45|3131.75|37
1650455180000|2022-04-20 11:46:20|3140.07|3132.37|3140.04|3132.34|3140.52|3132.82|3139.87|3132.17|35
1650455190000|2022-04-20 11:46:30|3139.81|3132.11|3139.68|3131.98|3139.96|3132.26|3139.46|3131.76|39
1650455200000|2022-04-20 11:46:40|3139.5|3131.8|3139.46|3131.76|3139.79|3132.09|3139.46|3131.76|31
1650455210000|2022-04-20 11:46:50|3139.45|3131.75|3139.55|3131.85|3139.57|3131.87|3139.44|3131.74|33
1650455220000|2022-04-20 11:47:00|3139.5|3131.8|3139.76|3132.06|3139.76|3132.06|3139.31|3131.61|33
1650455230000|2022-04-20 11:47:10|3139.75|3132.05|3139.82|3132.12|3139.84|3132.14|3139.62|3131.92|22
1650455240000|2022-04-20 11:47:20|3139.81|3132.11|3140.49|3132.79|3141.56|3133.86|3139.65|3131.95|36
1650455250000|2022-04-20 11:47:30|3140.41|3132.71|3140.35|3132.65|3140.54|3132.84|3140.17|3132.47|38
1650455260000|2022-04-20 11:47:40|3140.59|3132.89|3139.15|3131.45|3140.59|3132.89|3139.1|3131.4|37
1650455270000|2022-04-20 11:47:50|3139.23|3131.53|3138.56|3130.86|3139.23|3131.53|3138.38|3130.68|37
1650455280000|2022-04-20 11:48:00|3138.69|3130.99|3137.98|3130.28|3139.56|3131.86|3137.98|3130.28|38
1650455290000|2022-04-20 11:48:10|3137.59|3129.89|3136.66|3128.96|3137.68|3129.98|3136.57|3128.87|32
1650455300000|2022-04-20 11:48:20|3136.63|3128.93|3134.06|3126.36|3136.88|3129.18|3134.02|3126.32|35
1650455310000|2022-04-20 11:48:30|3133.79|3126.09|3133.86|3126.16|3134.37|3126.67|3133.64|3125.94|37
1650455320000|2022-04-20 11:48:40|3133.85|3126.15|3134.9|3127.2|3134.9|3127.2|3132.61|3124.91|39
1650455330000|2022-04-20 11:48:50|3134.69|3126.99|3134.69|3126.99|3135.39|3127.69|3133.86|3126.16|40
1650455340000|2022-04-20 11:49:00|3135|3127.3|3134.31|3126.61|3135|3127.3|3134.2|3126.5|35
1650455350000|2022-04-20 11:49:10|3134.48|3126.78|3135.38|3127.68|3135.38|3127.68|3134.22|3126.52|32
1650455360000|2022-04-20 11:49:20|3135.82|3128.12|3136.97|3129.27|3137.31|3129.61|3135.41|3127.71|37
1650455370000|2022-04-20 11:49:30|3137.1|3129.4|3136.94|3129.24|3137.59|3129.89|3136.63|3128.93|38
1650455380000|2022-04-20 11:49:40|3136.92|3129.22|3152.19|3144.49|3153.03|3145.33|3136.76|3129.06|40
1650455390000|2022-04-20 11:49:50|3151.51|3143.81|3146.38|3138.68|3151.51|3143.81|3145.39|3137.69|40
1650455400000|2022-04-20 11:50:00|3146.35|3138.65|3163.95|3156.25|3168.35|3160.65|3145.77|3138.07|38
1650455410000|2022-04-20 11:50:10|3164.14|3156.44|3168.25|3160.55|3171.64|3163.94|3162.57|3154.87|39
1650455420000|2022-04-20 11:50:20|3169.09|3161.39|3169.46|3161.76|3169.74|3162.04|3166|3158.3|40
1650455430000|2022-04-20 11:50:30|3170.55|3162.85|3165.79|3158.09|3170.55|3162.85|3165.68|3157.98|39
1650455440000|2022-04-20 11:50:40|3165.59|3157.89|3165.83|3158.13|3167.06|3159.36|3165.39|3157.69|38
1650455450000|2022-04-20 11:50:50|3165.44|3157.74|3164.33|3156.63|3166.46|3158.76|3163.97|3156.27|38
1650455460000|2022-04-20 11:51:00|3163.86|3156.16|3162.43|3154.73|3164.47|3156.77|3162.37|3154.67|40
1650455470000|2022-04-20 11:51:10|3162.39|3154.69|3159.68|3151.98|3162.39|3154.69|3159.68|3151.98|35
1650455480000|2022-04-20 11:51:20|3159.64|3151.94|3158.8|3151.1|3159.67|3151.97|3158.69|3150.99|33
1650455490000|2022-04-20 11:51:30|3158.89|3151.19|3157.92|3150.22|3159.2|3151.5|3157.43|3149.73|38
1650455500000|2022-04-20 11:51:40|3158.1|3150.4|3157.89|3150.19|3159.1|3151.4|3157.78|3150.08|38
1650455510000|2022-04-20 11:51:50|3157.91|3150.21|3157.88|3150.18|3158.58|3150.88|3157.43|3149.73|36
1650455520000|2022-04-20 11:52:00|3157.94|3150.24|3158.96|3151.26|3158.96|3151.26|3157.42|3149.72|40
1650455530000|2022-04-20 11:52:10|3159.37|3151.67|3157.39|3149.69|3159.49|3151.79|3157.39|3149.69|38
1650455540000|2022-04-20 11:52:20|3156.64|3148.94|3155.4|3147.7|3157.04|3149.34|3155.4|3147.7|37
1650455550000|2022-04-20 11:52:30|3155.38|3147.68|3156.35|3148.65|3156.67|3148.97|3154.32|3146.62|39
1650455560000|2022-04-20 11:52:40|3156.36|3148.66|3156.35|3148.65|3156.36|3148.66|3155.59|3147.89|37
1650455570000|2022-04-20 11:52:50|3156.59|3148.89|3154.85|3147.15|3157.02|3149.32|3154.85|3147.15|36
1650455580000|2022-04-20 11:53:00|3154.82|3147.12|3155.98|3148.28|3155.98|3148.28|3154.82|3147.12|35
1650455590000|2022-04-20 11:53:10|3155.61|3147.91|3155.43|3147.73|3156.55|3148.85|3155.4|3147.7|32
1650455600000|2022-04-20 11:53:20|3155.45|3147.75|3156.13|3148.43|3156.19|3148.49|3155.27|3147.57|32
1650455610000|2022-04-20 11:53:30|3156.09|3148.39|3157.61|3149.91|3157.62|3149.92|3155.98|3148.28|22
1650455620000|2022-04-20 11:53:40|3157.71|3150.01|3156.55|3148.85|3157.76|3150.06|3156.55|3148.85|35
1650455630000|2022-04-20 11:53:50|3156.42|3148.72|3156.04|3148.34|3156.42|3148.72|3155.95|3148.25|33
1650455640000|2022-04-20 11:54:00|3156.01|3148.31|3153.99|3146.29|3156.24|3148.54|3153.49|3145.79|28
1650455650000|2022-04-20 11:54:10|3153.95|3146.25|3153.91|3146.21|3154.22|3146.52|3153.18|3145.48|30
1650455660000|2022-04-20 11:54:20|3153.79|3146.09|3154.82|3147.12|3155.18|3147.48|3153.64|3145.94|36
1650455670000|2022-04-20 11:54:30|3155.19|3147.49|3155.05|3147.35|3155.41|3147.71|3154.82|3147.12|34
1650455680000|2022-04-20 11:54:40|3155.08|3147.38|3154.31|3146.61|3155.08|3147.38|3154.11|3146.41|36
1650455690000|2022-04-20 11:54:50|3154.27|3146.57|3153.94|3146.24|3154.62|3146.92|3153.86|3146.16|29
1650455700000|2022-04-20 11:55:00|3154.33|3146.63|3154.5|3146.8|3155.11|3147.41|3153.86|3146.16|36
1650455710000|2022-04-20 11:55:10|3154.52|3146.82|3153.24|3145.54|3154.55|3146.85|3153.24|3145.54|32
1650455720000|2022-04-20 11:55:20|3153.17|3145.47|3152.38|3144.68|3153.41|3145.71|3152.21|3144.51|38
1650455730000|2022-04-20 11:55:30|3152.33|3144.63|3154.29|3146.59|3154.31|3146.61|3152.33|3144.63|40
1650455740000|2022-04-20 11:55:40|3154.21|3146.51|3153.46|3145.76|3154.32|3146.62|3153.21|3145.51|37
1650455750000|2022-04-20 11:55:50|3153.45|3145.75|3151.93|3144.23|3153.78|3146.08|3151.68|3143.98|36
1650455760000|2022-04-20 11:56:00|3151.94|3144.24|3152.51|3144.81|3152.52|3144.82|3151.76|3144.06|33
1650455770000|2022-04-20 11:56:10|3152.94|3145.24|3154.3|3146.6|3154.39|3146.69|3152.6|3144.9|36
1650455780000|2022-04-20 11:56:20|3154.41|3146.71|3156.35|3148.65|3156.35|3148.65|3154.32|3146.62|37
1650455790000|2022-04-20 11:56:30|3156.71|3149.01|3156.73|3149.03|3157.3|3149.6|3156.1|3148.4|35
1650455800000|2022-04-20 11:56:40|3156.8|3149.1|3156.78|3149.08|3156.9|3149.2|3155.73|3148.03|36
1650455810000|2022-04-20 11:56:50|3156.87|3149.17|3157.19|3149.49|3157.21|3149.51|3156.18|3148.48|38
1650455820000|2022-04-20 11:57:00|3157.25|3149.55|3158.11|3150.41|3158.47|3150.77|3157.06|3149.36|38
1650455830000|2022-04-20 11:57:10|3158.3|3150.6|3157.86|3150.16|3158.8|3151.1|3157.81|3150.11|37
1650455840000|2022-04-20 11:57:20|3157.85|3150.15|3156.89|3149.19|3157.85|3150.15|3156.65|3148.95|36
1650455850000|2022-04-20 11:57:30|3156.88|3149.18|3156.74|3149.04|3156.88|3149.18|3156.23|3148.53|27
1650455860000|2022-04-20 11:57:40|3156.69|3148.99|3156.38|3148.68|3156.69|3148.99|3156.26|3148.56|28
1650455870000|2022-04-20 11:57:50|3156.37|3148.67|3156.96|3149.26|3156.96|3149.26|3156.26|3148.56|29
1650455880000|2022-04-20 11:58:00|3156.97|3149.27|3157.94|3150.24|3158.22|3150.52|3156.94|3149.24|32
1650455890000|2022-04-20 11:58:10|3157.83|3150.13|3158.05|3150.35|3158.23|3150.53|3157.66|3149.96|31
1650455900000|2022-04-20 11:58:20|3158.25|3150.55|3158.43|3150.73|3158.62|3150.92|3157.98|3150.28|33
1650455910000|2022-04-20 11:58:30|3158.44|3150.74|3158.55|3150.85|3158.97|3151.27|3157.22|3149.52|38
1650455920000|2022-04-20 11:58:40|3158.54|3150.84|3158.23|3150.53|3158.54|3150.84|3157.94|3150.24|37
1650455930000|2022-04-20 11:58:50|3157.91|3150.21|3158.34|3150.64|3158.47|3150.77|3157.88|3150.18|27
1650455940000|2022-04-20 11:59:00|3158.42|3150.72|3158.01|3150.31|3158.74|3151.04|3157.91|3150.21|39
1650455950000|2022-04-20 11:59:10|3158.04|3150.34|3159.49|3151.79|3160.18|3152.48|3157.8|3150.1|35
1650455960000|2022-04-20 11:59:20|3159.34|3151.64|3158.79|3151.09|3159.62|3151.92|3158.54|3150.84|36
1650455970000|2022-04-20 11:59:30|3159.36|3151.66|3160.53|3152.83|3160.68|3152.98|3158.78|3151.08|37
1650455980000|2022-04-20 11:59:40|3160.52|3152.82|3160.09|3152.39|3160.52|3152.82|3160|3152.3|34
1650455990000|2022-04-20 11:59:50|3160.1|3152.4|3158.96|3151.26|3160.33|3152.63|3158.69|3150.99|27
1650456000000|2022-04-20 12:00:00|3158.95|3151.25|3160.79|3153.09|3161.57|3153.87|3158.94|3151.24|38
1650456010000|2022-04-20 12:00:10|3160.65|3152.95|3162.3|3154.6|3162.44|3154.74|3160.19|3152.49|37
1650456020000|2022-04-20 12:00:20|3162.28|3154.58|3165.28|3157.58|3166.15|3158.45|3162.28|3154.58|38
1650456030000|2022-04-20 12:00:30|3165.73|3158.03|3165.17|3157.47|3166.08|3158.38|3165.11|3157.41|37
1650456040000|2022-04-20 12:00:40|3165.3|3157.6|3163.23|3155.53|3166.15|3158.45|3162.75|3155.05|40
1650456050000|2022-04-20 12:00:50|3163.32|3155.62|3163.51|3155.81|3163.89|3156.19|3163.22|3155.52|39
1650456060000|2022-04-20 12:01:00|3163.57|3155.87|3165.45|3157.75|3165.45|3157.75|3162.94|3155.24|39
1650456070000|2022-04-20 12:01:10|3165.76|3158.06|3164.77|3157.07|3166.27|3158.57|3164.55|3156.85|37
1650456080000|2022-04-20 12:01:20|3164.91|3157.21|3166|3158.3|3166.23|3158.53|3164.38|3156.68|39
1650456090000|2022-04-20 12:01:30|3165.95|3158.25|3165.73|3158.03|3165.95|3158.25|3165.21|3157.51|30
1650456100000|2022-04-20 12:01:40|3165.64|3157.94|3165.18|3157.48|3165.64|3157.94|3165.09|3157.39|25
1650456110000|2022-04-20 12:01:50|3165.1|3157.4|3165.22|3157.52|3165.4|3157.7|3164.75|3157.05|32
1650456120000|2022-04-20 12:02:00|3165.2|3157.5|3164.84|3157.14|3165.61|3157.91|3164.08|3156.38|34
1650456130000|2022-04-20 12:02:10|3164.83|3157.13|3164.84|3157.14|3164.89|3157.19|3163.94|3156.24|36
1650456140000|2022-04-20 12:02:20|3164.98|3157.28|3164.58|3156.88|3165.32|3157.62|3164.18|3156.48|33
1650456150000|2022-04-20 12:02:30|3164.61|3156.91|3164.61|3156.91|3165.06|3157.36|3164.43|3156.73|33
1650456160000|2022-04-20 12:02:40|3164.52|3156.82|3164.18|3156.48|3164.77|3157.07|3163.93|3156.23|34
1650456170000|2022-04-20 12:02:50|3164.45|3156.75|3164.34|3156.64|3164.75|3157.05|3164.06|3156.36|36
1650456180000|2022-04-20 12:03:00|3164.35|3156.65|3164.41|3156.71|3164.68|3156.98|3164.29|3156.59|25
1650456190000|2022-04-20 12:03:10|3164.39|3156.69|3164.2|3156.5|3164.64|3156.94|3164.19|3156.49|18
1650456200000|2022-04-20 12:03:20|3164.25|3156.55|3164.95|3157.25|3164.95|3157.25|3164.2|3156.5|15
1650456210000|2022-04-20 12:03:30|3163.84|3156.14|3163.32|3155.62|3164.29|3156.59|3163.08|3155.38|35
1650456220000|2022-04-20 12:03:40|3163.63|3155.93|3162.7|3155|3163.83|3156.13|3162.25|3154.55|36
1650456230000|2022-04-20 12:03:50|3162.9|3155.2|3161.33|3153.63|3162.9|3155.2|3160.61|3152.91|36
1650456240000|2022-04-20 12:04:00|3161.24|3153.54|3161.69|3153.99|3161.78|3154.08|3160.81|3153.11|38
1650456250000|2022-04-20 12:04:10|3161.71|3154.01|3162.85|3155.15|3162.86|3155.16|3161.71|3154.01|35
1650456260000|2022-04-20 12:04:20|3162.86|3155.16|3163.62|3155.92|3163.82|3156.12|3162.86|3155.16|37
1650456270000|2022-04-20 12:04:30|3162.82|3155.12|3161.39|3153.69|3163.36|3155.66|3161.11|3153.41|36
1650456280000|2022-04-20 12:04:40|3161.36|3153.66|3160.7|3153|3161.61|3153.91|3160.61|3152.91|38
1650456290000|2022-04-20 12:04:50|3160.51|3152.81|3163.34|3155.64|3163.83|3156.13|3160.51|3152.81|38
1650456300000|2022-04-20 12:05:00|3163.52|3155.82|3162.31|3154.61|3163.52|3155.82|3162.15|3154.45|35
1650456310000|2022-04-20 12:05:10|3162.36|3154.66|3162.31|3154.61|3163.1|3155.4|3162.14|3154.44|34
1650456320000|2022-04-20 12:05:20|3162.35|3154.65|3163.28|3155.58|3163.46|3155.76|3162.29|3154.59|35
1650456330000|2022-04-20 12:05:30|3163.37|3155.67|3162.54|3154.84|3163.37|3155.67|3162.13|3154.43|37
1650456340000|2022-04-20 12:05:40|3162.52|3154.82|3162.16|3154.46|3162.62|3154.92|3162.1|3154.4|30
1650456350000|2022-04-20 12:05:50|3162.17|3154.47|3160.17|3152.47|3162.22|3154.52|3160.02|3152.32|40
1650456360000|2022-04-20 12:06:00|3159.93|3152.23|3159.17|3151.47|3160.08|3152.38|3159.09|3151.39|35
1650456370000|2022-04-20 12:06:10|3159.23|3151.53|3157.77|3150.07|3159.32|3151.62|3157.76|3150.06|35
1650456380000|2022-04-20 12:06:20|3157.89|3150.19|3158.18|3150.48|3158.87|3151.17|3157.88|3150.18|38
1650456390000|2022-04-20 12:06:30|3158.35|3150.65|3158.41|3150.71|3159.11|3151.41|3158.24|3150.54|38
1650456400000|2022-04-20 12:06:40|3158.46|3150.76|3158.18|3150.48|3158.63|3150.93|3158.04|3150.34|34
1650456410000|2022-04-20 12:06:50|3158.51|3150.81|3156.83|3149.13|3158.52|3150.82|3156.8|3149.1|34
1650456420000|2022-04-20 12:07:00|3156.42|3148.72|3157.28|3149.58|3157.51|3149.81|3156.39|3148.69|36
1650456430000|2022-04-20 12:07:10|3157.17|3149.47|3155.99|3148.29|3157.17|3149.47|3155.99|3148.29|33
1650456440000|2022-04-20 12:07:20|3156|3148.3|3155.97|3148.27|3156.24|3148.54|3155.94|3148.24|31
1650456450000|2022-04-20 12:07:30|3155.92|3148.22|3156.23|3148.53|3156.59|3148.89|3155.92|3148.22|33
1650456460000|2022-04-20 12:07:40|3156.22|3148.52|3155|3147.3|3156.22|3148.52|3153.89|3146.19|35
1650456470000|2022-04-20 12:07:50|3155.01|3147.31|3154.13|3146.43|3155.1|3147.4|3153.94|3146.24|37
1650456480000|2022-04-20 12:08:00|3154.52|3146.82|3153.1|3145.4|3154.62|3146.92|3152.9|3145.2|35
1650456490000|2022-04-20 12:08:10|3152.97|3145.27|3151.83|3144.13|3153.01|3145.31|3151.83|3144.13|37
1650456500000|2022-04-20 12:08:20|3151.56|3143.86|3151.92|3144.22|3152.11|3144.41|3151.23|3143.53|37
1650456510000|2022-04-20 12:08:30|3152.83|3145.13|3152.37|3144.67|3153.15|3145.45|3152.37|3144.67|37
1650456520000|2022-04-20 12:08:40|3151.2|3143.5|3150.87|3143.17|3151.88|3144.18|3150.87|3143.17|38
1650456530000|2022-04-20 12:08:50|3150.85|3143.15|3151.18|3143.48|3151.29|3143.59|3150.59|3142.89|38
1650456540000|2022-04-20 12:09:00|3151.12|3143.42|3151.99|3144.29|3152.05|3144.35|3151.05|3143.35|32
1650456550000|2022-04-20 12:09:10|3152.07|3144.37|3149.59|3141.89|3152.11|3144.41|3149.33|3141.63|35
1650456560000|2022-04-20 12:09:20|3149.42|3141.72|3150.36|3142.66|3150.62|3142.92|3149.35|3141.65|37
1650456570000|2022-04-20 12:09:30|3150.33|3142.63|3149.28|3141.58|3150.33|3142.63|3148.88|3141.18|37
1650456580000|2022-04-20 12:09:40|3149.35|3141.65|3148.95|3141.25|3149.79|3142.09|3148.74|3141.04|36
1650456590000|2022-04-20 12:09:50|3148.99|3141.29|3148.59|3140.89|3149.18|3141.48|3148.59|3140.89|37
1650456600000|2022-04-20 12:10:00|3148.46|3140.76|3148.38|3140.68|3148.88|3141.18|3148.38|3140.68|35
1650456610000|2022-04-20 12:10:10|3147.85|3140.15|3145.81|3138.11|3148.08|3140.38|3145.81|3138.11|35
1650456620000|2022-04-20 12:10:20|3145.77|3138.07|3145.47|3137.77|3145.77|3138.07|3144.67|3136.97|36
1650456630000|2022-04-20 12:10:30|3145.55|3137.85|3146.54|3138.84|3147.94|3140.24|3145.47|3137.77|39
1650456640000|2022-04-20 12:10:40|3146.51|3138.81|3147.46|3139.76|3147.93|3140.23|3146.45|3138.75|38
1650456650000|2022-04-20 12:10:50|3147.33|3139.63|3146.63|3138.93|3147.39|3139.69|3146.57|3138.87|33
1650456660000|2022-04-20 12:11:00|3146.6|3138.9|3146.88|3139.18|3147.67|3139.97|3146.59|3138.89|37
1650456670000|2022-04-20 12:11:10|3146.9|3139.2|3146.57|3138.87|3147.07|3139.37|3146.57|3138.87|34
1650456680000|2022-04-20 12:11:20|3146.55|3138.85|3145.72|3138.02|3146.69|3138.99|3145.66|3137.96|37
1650456690000|2022-04-20 12:11:30|3145.67|3137.97|3145.89|3138.19|3145.89|3138.19|3145.6|3137.9|32
1650456700000|2022-04-20 12:11:40|3145.72|3138.02|3146.26|3138.56|3146.26|3138.56|3145.38|3137.68|32
1650456710000|2022-04-20 12:11:50|3146.51|3138.81|3146.88|3139.18|3147.4|3139.7|3146.4|3138.7|38
1650456720000|2022-04-20 12:12:00|3146.84|3139.14|3147.85|3140.15|3147.85|3140.15|3145.67|3137.97|38
1650456730000|2022-04-20 12:12:10|3147.41|3139.71|3147.09|3139.39|3148.42|3140.72|3146.48|3138.78|38
1650456740000|2022-04-20 12:12:20|3147.08|3139.38|3146.94|3139.24|3147.28|3139.58|3146.61|3138.91|38
1650456750000|2022-04-20 12:12:30|3146.87|3139.17|3147.08|3139.38|3147.31|3139.61|3146.19|3138.49|33
1650456760000|2022-04-20 12:12:40|3146.96|3139.26|3146.73|3139.03|3147.24|3139.54|3146.33|3138.63|33
1650456770000|2022-04-20 12:12:50|3146.63|3138.93|3146.48|3138.78|3146.94|3139.24|3146.39|3138.69|31
1650456780000|2022-04-20 12:13:00|3146.53|3138.83|3145.43|3137.73|3147.04|3139.34|3144.92|3137.22|37
1650456790000|2022-04-20 12:13:10|3145.61|3137.91|3144.14|3136.44|3145.74|3138.04|3143.89|3136.19|39
1650456800000|2022-04-20 12:13:20|3144.12|3136.42|3144.33|3136.63|3145.22|3137.52|3143.91|3136.21|38
1650456810000|2022-04-20 12:13:30|3144.25|3136.55|3144.69|3136.99|3144.7|3137|3143.68|3135.98|39
1650456820000|2022-04-20 12:13:40|3145.02|3137.32|3145.94|3138.24|3146.2|3138.5|3144.25|3136.55|40
1650456830000|2022-04-20 12:13:50|3145.98|3138.28|3146.12|3138.42|3146.12|3138.42|3145.57|3137.87|37
1650456840000|2022-04-20 12:14:00|3146.06|3138.36|3146.66|3138.96|3146.66|3138.96|3145.8|3138.1|27
1650456850000|2022-04-20 12:14:10|3146.67|3138.97|3146.43|3138.73|3147.06|3139.36|3146.04|3138.34|37
1650456860000|2022-04-20 12:14:20|3146.61|3138.91|3146.6|3138.9|3147.05|3139.35|3146.31|3138.61|36
1650456870000|2022-04-20 12:14:30|3146.59|3138.89|3147.23|3139.53|3147.97|3140.27|3146.59|3138.89|39
1650456880000|2022-04-20 12:14:40|3147.53|3139.83|3147|3139.3|3147.79|3140.09|3146.93|3139.23|36
1650456890000|2022-04-20 12:14:50|3147.23|3139.53|3147.15|3139.45|3147.77|3140.07|3146.29|3138.59|39
1650456900000|2022-04-20 12:15:00|3147.11|3139.41|3147.07|3139.37|3147.44|3139.74|3146.61|3138.91|37
1650456910000|2022-04-20 12:15:10|3147.15|3139.45|3147.27|3139.57|3147.3|3139.6|3146.98|3139.28|29
1650456920000|2022-04-20 12:15:20|3147.28|3139.58|3148.07|3140.37|3148.07|3140.37|3147.25|3139.55|27
1650456930000|2022-04-20 12:15:30|3147.97|3140.27|3147.83|3140.13|3147.97|3140.27|3147.52|3139.82|31
1650456940000|2022-04-20 12:15:40|3147.85|3140.15|3146.4|3138.7|3147.91|3140.21|3146.33|3138.63|26
1650456950000|2022-04-20 12:15:50|3146.34|3138.64|3146.08|3138.38|3146.5|3138.8|3146.07|3138.37|23
1650456960000|2022-04-20 12:16:00|3146.1|3138.4|3146.15|3138.45|3146.15|3138.45|3145.65|3137.95|34
1650456970000|2022-04-20 12:16:10|3146.14|3138.44|3146.51|3138.81|3146.51|3138.81|3145.87|3138.17|31
1650456980000|2022-04-20 12:16:20|3146.57|3138.87|3147.01|3139.31|3147.01|3139.31|3146.24|3138.54|40
1650456990000|2022-04-20 12:16:30|3147.02|3139.32|3146.51|3138.81|3147.13|3139.43|3146.33|3138.63|33
1650457000000|2022-04-20 12:16:40|3146.62|3138.92|3146.77|3139.07|3146.87|3139.17|3145.57|3137.87|31
1650457010000|2022-04-20 12:16:50|3146.75|3139.05|3145.89|3138.19|3146.85|3139.15|3145.89|3138.19|36
1650457020000|2022-04-20 12:17:00|3145.94|3138.24|3146.21|3138.51|3146.84|3139.14|3145.93|3138.23|37
1650457030000|2022-04-20 12:17:10|3146.22|3138.52|3146.49|3138.79|3147.1|3139.4|3146.12|3138.42|36
1650457040000|2022-04-20 12:17:20|3146.5|3138.8|3146.3|3138.6|3146.89|3139.19|3146.21|3138.51|27
1650457050000|2022-04-20 12:17:30|3146.26|3138.56|3147.23|3139.53|3147.24|3139.54|3146.22|3138.52|33
1650457060000|2022-04-20 12:17:40|3147.25|3139.55|3147.39|3139.69|3147.82|3140.12|3146.56|3138.86|34
1650457070000|2022-04-20 12:17:50|3147.57|3139.87|3148.46|3140.76|3148.55|3140.85|3147.29|3139.59|35
1650457080000|2022-04-20 12:18:00|3148.5|3140.8|3148.72|3141.02|3148.72|3141.02|3148.21|3140.51|23
1650457090000|2022-04-20 12:18:10|3148.46|3140.76|3148.73|3141.03|3148.9|3141.2|3147.92|3140.22|29
1650457100000|2022-04-20 12:18:20|3148.78|3141.08|3148.72|3141.02|3149.63|3141.93|3148.5|3140.8|35
1650457110000|2022-04-20 12:18:30|3148.73|3141.03|3148.75|3141.05|3149.24|3141.54|3148.68|3140.98|32
1650457120000|2022-04-20 12:18:40|3148.78|3141.08|3149.28|3141.58|3149.33|3141.63|3148.72|3141.02|30
1650457130000|2022-04-20 12:18:50|3149|3141.3|3149.84|3142.14|3150.37|3142.67|3149|3141.3|35
1650457140000|2022-04-20 12:19:00|3149.82|3142.12|3150.2|3142.5|3150.65|3142.95|3149.36|3141.66|37
1650457150000|2022-04-20 12:19:10|3149.95|3142.25|3148.22|3140.52|3149.95|3142.25|3147.69|3139.99|34
1650457160000|2022-04-20 12:19:20|3147.97|3140.27|3148.03|3140.33|3148.43|3140.73|3147.75|3140.05|28
1650457170000|2022-04-20 12:19:30|3148|3140.3|3148.34|3140.64|3148.47|3140.77|3148|3140.3|24
1650457180000|2022-04-20 12:19:40|3148.31|3140.61|3146.97|3139.27|3148.42|3140.72|3146.97|3139.27|33
1650457190000|2022-04-20 12:19:50|3146.79|3139.09|3146.95|3139.25|3147.54|3139.84|3146.39|3138.69|36
1650457200000|2022-04-20 12:20:00|3146.92|3139.22|3147.4|3139.7|3147.53|3139.83|3146.87|3139.17|37
1650457210000|2022-04-20 12:20:10|3147.42|3139.72|3148.07|3140.37|3148.25|3140.55|3147.42|3139.72|39
1650457220000|2022-04-20 12:20:20|3148.05|3140.35|3147.9|3140.2|3148.06|3140.36|3147.41|3139.71|36
1650457230000|2022-04-20 12:20:30|3147.91|3140.21|3148.69|3140.99|3149.06|3141.36|3147.91|3140.21|32
1650457240000|2022-04-20 12:20:40|3148.99|3141.29|3149.24|3141.54|3149.56|3141.86|3148.42|3140.72|36
1650457250000|2022-04-20 12:20:50|3149.01|3141.31|3149.25|3141.55|3149.32|3141.62|3148.42|3140.72|35
1650457260000|2022-04-20 12:21:00|3149.61|3141.91|3149.54|3141.84|3149.61|3141.91|3149.01|3141.31|35
1650457270000|2022-04-20 12:21:10|3149.5|3141.8|3148.06|3140.36|3149.72|3142.02|3147.97|3140.27|37
1650457280000|2022-04-20 12:21:20|3148.05|3140.35|3148.27|3140.57|3148.45|3140.75|3148.01|3140.31|36
1650457290000|2022-04-20 12:21:30|3148.29|3140.59|3148.2|3140.5|3148.47|3140.77|3148.2|3140.5|35
1650457300000|2022-04-20 12:21:40|3148.18|3140.48|3148.1|3140.4|3148.46|3140.76|3148.03|3140.33|33
1650457310000|2022-04-20 12:21:50|3148.16|3140.46|3148.39|3140.69|3148.47|3140.77|3148.13|3140.43|35
1650457320000|2022-04-20 12:22:00|3148.41|3140.71|3148.86|3141.16|3148.92|3141.22|3148.19|3140.49|31
1650457330000|2022-04-20 12:22:10|3148.98|3141.28|3148.97|3141.27|3149.43|3141.73|3148.64|3140.94|27
1650457340000|2022-04-20 12:22:20|3148.98|3141.28|3149.23|3141.53|3149.48|3141.78|3148.58|3140.88|22
1650457350000|2022-04-20 12:22:30|3149.25|3141.55|3149.27|3141.57|3149.87|3142.17|3148.41|3140.71|33
1650457360000|2022-04-20 12:22:40|3149.37|3141.67|3149.71|3142.01|3150.01|3142.31|3148.73|3141.03|23
1650457370000|2022-04-20 12:22:50|3149.59|3141.89|3148.59|3140.89|3149.7|3142|3148.32|3140.62|28
1650457380000|2022-04-20 12:23:00|3149.19|3141.49|3149.6|3141.9|3150.58|3142.88|3148.59|3140.89|34
1650457390000|2022-04-20 12:23:10|3149.7|3142|3150.48|3142.78|3150.53|3142.83|3149.65|3141.95|28
1650457400000|2022-04-20 12:23:20|3150.47|3142.77|3149.8|3142.1|3150.47|3142.77|3149.73|3142.03|28
1650457410000|2022-04-20 12:23:30|3149.81|3142.11|3150.23|3142.53|3150.3|3142.6|3149.55|3141.85|33
1650457420000|2022-04-20 12:23:40|3150.27|3142.57|3150.21|3142.51|3150.37|3142.67|3149.84|3142.14|29
1650457430000|2022-04-20 12:23:50|3150.18|3142.48|3149.84|3142.14|3150.2|3142.5|3149.84|3142.14|26
1650457440000|2022-04-20 12:24:00|3149.92|3142.22|3149.98|3142.28|3150.23|3142.53|3149.84|3142.14|28
1650457450000|2022-04-20 12:24:10|3150.11|3142.41|3150.31|3142.61|3150.35|3142.65|3149.84|3142.14|29
1650457460000|2022-04-20 12:24:20|3150.05|3142.35|3149.61|3141.91|3150.41|3142.71|3149.38|3141.68|32
1650457470000|2022-04-20 12:24:30|3149.5|3141.8|3149.41|3141.71|3149.89|3142.19|3148.79|3141.09|33
1650457480000|2022-04-20 12:24:40|3149.44|3141.74|3150.36|3142.66|3150.45|3142.75|3149.38|3141.68|32
1650457490000|2022-04-20 12:24:50|3150.03|3142.33|3149.85|3142.15|3150.47|3142.77|3149.71|3142.01|34
1650457500000|2022-04-20 12:25:00|3149.83|3142.13|3149.39|3141.69|3149.98|3142.28|3149.27|3141.57|37
1650457510000|2022-04-20 12:25:10|3149.71|3142.01|3149.48|3141.78|3150.03|3142.33|3149.48|3141.78|26
1650457520000|2022-04-20 12:25:20|3149.76|3142.06|3149.96|3142.26|3150.48|3142.78|3149.49|3141.79|26
1650457530000|2022-04-20 12:25:30|3150.06|3142.36|3150.06|3142.36|3150.14|3142.44|3149.84|3142.14|28
1650457540000|2022-04-20 12:25:40|3150.11|3142.41|3149.59|3141.89|3150.61|3142.91|3149.59|3141.89|34
1650457550000|2022-04-20 12:25:50|3149.57|3141.87|3149.62|3141.92|3149.65|3141.95|3148.93|3141.23|30
1650457560000|2022-04-20 12:26:00|3149.6|3141.9|3149.18|3141.48|3149.6|3141.9|3149.1|3141.4|33
1650457570000|2022-04-20 12:26:10|3149.1|3141.4|3149.63|3141.93|3149.64|3141.94|3149.1|3141.4|25
1650457580000|2022-04-20 12:26:20|3149.64|3141.94|3149.76|3142.06|3149.77|3142.07|3149.64|3141.94|11
1650457590000|2022-04-20 12:26:30|3149.69|3141.99|3149.7|3142|3149.76|3142.06|3149.66|3141.96|12
1650457600000|2022-04-20 12:26:40|3149.71|3142.01|3151.17|3143.47|3151.91|3144.21|3149.71|3142.01|23
1650457610000|2022-04-20 12:26:50|3150.82|3143.12|3151.96|3144.26|3151.96|3144.26|3150.59|3142.89|30
1650457620000|2022-04-20 12:27:00|3151.92|3144.22|3152.22|3144.52|3152.65|3144.95|3151.56|3143.86|34
1650457630000|2022-04-20 12:27:10|3151.97|3144.27|3153.16|3145.46|3153.63|3145.93|3151.82|3144.12|34
1650457640000|2022-04-20 12:27:20|3152.75|3145.05|3153.32|3145.62|3153.65|3145.95|3152.48|3144.78|32
1650457650000|2022-04-20 12:27:30|3153.21|3145.51|3151.84|3144.14|3153.28|3145.58|3151.81|3144.11|30
1650457660000|2022-04-20 12:27:40|3151.88|3144.18|3152.21|3144.51|3152.36|3144.66|3151.3|3143.6|34
1650457670000|2022-04-20 12:27:50|3152.28|3144.58|3153.16|3145.46|3153.61|3145.91|3152.26|3144.56|32
1650457680000|2022-04-20 12:28:00|3153.32|3145.62|3153.13|3145.43|3153.38|3145.68|3152.82|3145.12|29
1650457690000|2022-04-20 12:28:10|3152.84|3145.14|3154.33|3146.63|3154.33|3146.63|3152.67|3144.97|32
1650457700000|2022-04-20 12:28:20|3154.67|3146.97|3154.48|3146.78|3155.1|3147.4|3154.48|3146.78|34
1650457710000|2022-04-20 12:28:30|3154.36|3146.66|3154.62|3146.92|3155.08|3147.38|3154.17|3146.47|35
1650457720000|2022-04-20 12:28:40|3154.82|3147.12|3154.29|3146.59|3154.86|3147.16|3154.27|3146.57|30
1650457730000|2022-04-20 12:28:50|3154.26|3146.56|3154.26|3146.56|3154.35|3146.65|3154.19|3146.49|28
1650457740000|2022-04-20 12:29:00|3154.4|3146.7|3154.64|3146.94|3154.85|3147.15|3154.4|3146.7|38
1650457750000|2022-04-20 12:29:10|3154.63|3146.93|3154.58|3146.88|3154.69|3146.99|3154.33|3146.63|34
1650457760000|2022-04-20 12:29:20|3154.59|3146.89|3153.5|3145.8|3154.59|3146.89|3153.4|3145.7|31
1650457770000|2022-04-20 12:29:30|3153.46|3145.76|3153.24|3145.54|3153.63|3145.93|3153.21|3145.51|31
1650457780000|2022-04-20 12:29:40|3153.19|3145.49|3152.4|3144.7|3153.21|3145.51|3152.09|3144.39|36
1650457790000|2022-04-20 12:29:50|3152.39|3144.69|3152.49|3144.79|3152.49|3144.79|3152.36|3144.66|25
1650457800000|2022-04-20 12:30:00|3152.53|3144.83|3151.72|3144.02|3152.53|3144.83|3151.71|3144.01|31
1650457810000|2022-04-20 12:30:10|3151.71|3144.01|3152.67|3144.97|3152.7|3145|3151.63|3143.93|34
1650457820000|2022-04-20 12:30:20|3152.77|3145.07|3152.87|3145.17|3152.87|3145.17|3152.45|3144.75|31
1650457830000|2022-04-20 12:30:30|3152.89|3145.19|3152.85|3145.15|3152.89|3145.19|3152.69|3144.99|35
1650457840000|2022-04-20 12:30:40|3152.89|3145.19|3153.16|3145.46|3153.16|3145.46|3152.82|3145.12|26
1650457850000|2022-04-20 12:30:50|3153.23|3145.53|3152.98|3145.28|3153.49|3145.79|3152.97|3145.27|31
1650457860000|2022-04-20 12:31:00|3152.96|3145.26|3153.51|3145.81|3153.52|3145.82|3152.94|3145.24|31
1650457870000|2022-04-20 12:31:10|3153.47|3145.77|3153.33|3145.63|3153.6|3145.9|3153.27|3145.57|29
1650457880000|2022-04-20 12:31:20|3153.53|3145.83|3153.26|3145.56|3154.4|3146.7|3153.26|3145.56|33
1650457890000|2022-04-20 12:31:30|3153.47|3145.77|3155.89|3148.19|3156.13|3148.43|3153.47|3145.77|35
1650457900000|2022-04-20 12:31:40|3155.91|3148.21|3156.32|3148.62|3156.45|3148.75|3155.65|3147.95|27
1650457910000|2022-04-20 12:31:50|3156.25|3148.55|3156.8|3149.1|3156.89|3149.19|3156.25|3148.55|27
1650457920000|2022-04-20 12:32:00|3156.78|3149.08|3156.37|3148.67|3156.91|3149.21|3156.11|3148.41|34
1650457930000|2022-04-20 12:32:10|3156.45|3148.75|3157.17|3149.47|3157.29|3149.59|3156.36|3148.66|36
1650457940000|2022-04-20 12:32:20|3157.25|3149.55|3157.68|3149.98|3158.08|3150.38|3157.25|3149.55|35
1650457950000|2022-04-20 12:32:30|3157.66|3149.96|3157.72|3150.02|3158.18|3150.48|3157.66|3149.96|33
1650457960000|2022-04-20 12:32:40|3157.71|3150.01|3158.6|3150.9|3158.65|3150.95|3157.71|3150.01|34
1650457970000|2022-04-20 12:32:50|3158.64|3150.94|3158.18|3150.48|3158.64|3150.94|3157.62|3149.92|33
1650457980000|2022-04-20 12:33:00|3158.2|3150.5|3158.19|3150.49|3158.46|3150.76|3157.87|3150.17|36
1650457990000|2022-04-20 12:33:10|3158.21|3150.51|3158.59|3150.89|3158.7|3151|3157.84|3150.14|35
1650458000000|2022-04-20 12:33:20|3158.56|3150.86|3158.01|3150.31|3158.73|3151.03|3157.8|3150.1|35
1650458010000|2022-04-20 12:33:30|3158.18|3150.48|3158.19|3150.49|3158.36|3150.66|3157.06|3149.36|36
1650458020000|2022-04-20 12:33:40|3158.2|3150.5|3158.05|3150.35|3158.25|3150.55|3158.01|3150.31|29
1650458030000|2022-04-20 12:33:50|3158.07|3150.37|3158.91|3151.21|3158.91|3151.21|3158.02|3150.32|31
1650458040000|2022-04-20 12:34:00|3159.05|3151.35|3158.76|3151.06|3159.47|3151.77|3158.65|3150.95|37
1650458050000|2022-04-20 12:34:10|3158.88|3151.18|3156.62|3148.92|3158.9|3151.2|3155.88|3148.18|33
1650458060000|2022-04-20 12:34:20|3156.65|3148.95|3156.53|3148.83|3156.65|3148.95|3156.09|3148.39|34
1650458070000|2022-04-20 12:34:30|3156.54|3148.84|3155.79|3148.09|3156.55|3148.85|3155.79|3148.09|33
1650458080000|2022-04-20 12:34:40|3155.92|3148.22|3156.1|3148.4|3156.36|3148.66|3155.8|3148.1|38
1650458090000|2022-04-20 12:34:50|3156.12|3148.42|3156.08|3148.38|3156.31|3148.61|3155.81|3148.11|31
1650458100000|2022-04-20 12:35:00|3156.07|3148.37|3156.88|3149.18|3156.88|3149.18|3155.97|3148.27|33
1650458110000|2022-04-20 12:35:10|3157.18|3149.48|3158.25|3150.55|3158.25|3150.55|3157.18|3149.48|32
1650458120000|2022-04-20 12:35:20|3158.38|3150.68|3158.4|3150.7|3158.63|3150.93|3158.13|3150.43|28
1650458130000|2022-04-20 12:35:30|3158.34|3150.64|3159.26|3151.56|3159.6|3151.9|3158.13|3150.43|34
1650458140000|2022-04-20 12:35:40|3159.25|3151.55|3158.77|3151.07|3159.28|3151.58|3158.67|3150.97|29
1650458150000|2022-04-20 12:35:50|3158.8|3151.1|3158.79|3151.09|3158.98|3151.28|3158.74|3151.04|19
1650458160000|2022-04-20 12:36:00|3158.78|3151.08|3159.08|3151.38|3159.09|3151.39|3158.78|3151.08|18
1650458170000|2022-04-20 12:36:10|3159.09|3151.39|3159.26|3151.56|3159.26|3151.56|3158.9|3151.2|33
1650458180000|2022-04-20 12:36:20|3159.28|3151.58|3159.14|3151.44|3159.28|3151.58|3158.81|3151.11|21
1650458190000|2022-04-20 12:36:30|3158.84|3151.14|3160.35|3152.65|3160.39|3152.69|3158.84|3151.14|27
1650458200000|2022-04-20 12:36:40|3160.3|3152.6|3160.79|3153.09|3161.05|3153.35|3159.58|3151.88|31
1650458210000|2022-04-20 12:36:50|3161.03|3153.33|3161.15|3153.45|3161.4|3153.7|3160.9|3153.2|27
1650458220000|2022-04-20 12:37:00|3161.14|3153.44|3161.04|3153.34|3161.34|3153.64|3160.79|3153.09|34
1650458230000|2022-04-20 12:37:10|3160.98|3153.28|3161.17|3153.47|3161.29|3153.59|3160.68|3152.98|38
1650458240000|2022-04-20 12:37:20|3161.26|3153.56|3162.53|3154.83|3162.7|3155|3161.26|3153.56|32
1650458250000|2022-04-20 12:37:30|3162.43|3154.73|3163.57|3155.87|3163.58|3155.88|3162.43|3154.73|27
1650458260000|2022-04-20 12:37:40|3163.56|3155.86|3163.38|3155.68|3163.71|3156.01|3163.06|3155.36|34
1650458270000|2022-04-20 12:37:50|3163.25|3155.55|3163.26|3155.56|3163.72|3156.02|3162.97|3155.27|34
1650458280000|2022-04-20 12:38:00|3163.36|3155.66|3163.71|3156.01|3163.83|3156.13|3162.84|3155.14|36
1650458290000|2022-04-20 12:38:10|3163.73|3156.03|3164.1|3156.4|3164.37|3156.67|3163.73|3156.03|38
1650458300000|2022-04-20 12:38:20|3164.07|3156.37|3165.02|3157.32|3165.35|3157.65|3163.81|3156.11|36
1650458310000|2022-04-20 12:38:30|3164.73|3157.03|3163.23|3155.53|3165.17|3157.47|3163.23|3155.53|38
1650458320000|2022-04-20 12:38:40|3163.18|3155.48|3163.69|3155.99|3163.78|3156.08|3163.18|3155.48|32
1650458330000|2022-04-20 12:38:50|3163.71|3156.01|3163.86|3156.16|3163.92|3156.22|3162.89|3155.19|38
1650458340000|2022-04-20 12:39:00|3163.88|3156.18|3162.75|3155.05|3163.9|3156.2|3162.75|3155.05|36
1650458350000|2022-04-20 12:39:10|3162.61|3154.91|3162.65|3154.95|3163.04|3155.34|3162.52|3154.82|38
1650458360000|2022-04-20 12:39:20|3162.57|3154.87|3162.84|3155.14|3162.99|3155.29|3162.5|3154.8|35
1650458370000|2022-04-20 12:39:30|3162.91|3155.21|3162.89|3155.19|3163.05|3155.35|3162.76|3155.06|30
1650458380000|2022-04-20 12:39:40|3162.91|3155.21|3161.6|3153.9|3162.97|3155.27|3161.56|3153.86|36
1650458390000|2022-04-20 12:39:50|3161.61|3153.91|3162.02|3154.32|3162.18|3154.48|3161.54|3153.84|35
1650458400000|2022-04-20 12:40:00|3162.03|3154.33|3161.49|3153.79|3162.3|3154.6|3161.26|3153.56|38
1650458410000|2022-04-20 12:40:10|3161.54|3153.84|3162.33|3154.63|3162.39|3154.69|3161.52|3153.82|27
1650458420000|2022-04-20 12:40:20|3162.31|3154.61|3162.36|3154.66|3162.43|3154.73|3161.93|3154.23|33
1650458430000|2022-04-20 12:40:30|3162.28|3154.58|3161.85|3154.15|3162.29|3154.59|3161.6|3153.9|35
1650458440000|2022-04-20 12:40:40|3161.73|3154.03|3161.96|3154.26|3162.04|3154.34|3161.6|3153.9|34
1650458450000|2022-04-20 12:40:50|3161.93|3154.23|3163.19|3155.49|3163.63|3155.93|3161.55|3153.85|34
1650458460000|2022-04-20 12:41:00|3163.31|3155.61|3163.41|3155.71|3164.61|3156.91|3163.29|3155.59|37
1650458470000|2022-04-20 12:41:10|3163.4|3155.7|3163.77|3156.07|3164.23|3156.53|3162.84|3155.14|32
1650458480000|2022-04-20 12:41:20|3163.11|3155.41|3161.77|3154.07|3163.65|3155.95|3161.34|3153.64|39
1650458490000|2022-04-20 12:41:30|3161.96|3154.26|3161.87|3154.17|3162.01|3154.31|3161.5|3153.8|32
1650458500000|2022-04-20 12:41:40|3161.85|3154.15|3161.98|3154.28|3162.15|3154.45|3161.58|3153.88|31
1650458510000|2022-04-20 12:41:50|3162.03|3154.33|3162.07|3154.37|3162.08|3154.38|3161.76|3154.06|37
1650458520000|2022-04-20 12:42:00|3161.94|3154.24|3162.12|3154.42|3162.33|3154.63|3161.63|3153.93|27
1650458530000|2022-04-20 12:42:10|3162.13|3154.43|3162.22|3154.52|3163.35|3155.65|3162|3154.3|35
1650458540000|2022-04-20 12:42:20|3162.09|3154.39|3161.86|3154.16|3162.29|3154.59|3161.63|3153.93|30
1650458550000|2022-04-20 12:42:30|3161.9|3154.2|3161.98|3154.28|3162.23|3154.53|3161.64|3153.94|33
1650458560000|2022-04-20 12:42:40|3162.03|3154.33|3161.85|3154.15|3162.1|3154.4|3161.72|3154.02|34
1650458570000|2022-04-20 12:42:50|3161.88|3154.18|3161.89|3154.19|3162.34|3154.64|3161.82|3154.12|32
1650458580000|2022-04-20 12:43:00|3161.95|3154.25|3161.84|3154.14|3161.96|3154.26|3161.72|3154.02|30
1650458590000|2022-04-20 12:43:10|3161.83|3154.13|3160.74|3153.04|3161.96|3154.26|3160.74|3153.04|30
1650458600000|2022-04-20 12:43:20|3160.81|3153.11|3161.38|3153.68|3161.51|3153.81|3159.85|3152.15|36
1650458610000|2022-04-20 12:43:30|3161.34|3153.64|3160.62|3152.92|3161.45|3153.75|3160.52|3152.82|32
1650458620000|2022-04-20 12:43:40|3160.85|3153.15|3160.8|3153.1|3160.93|3153.23|3160.75|3153.05|28
1650458630000|2022-04-20 12:43:50|3160.79|3153.09|3160.45|3152.75|3160.81|3153.11|3159.89|3152.19|36
1650458640000|2022-04-20 12:44:00|3160.58|3152.88|3160.3|3152.6|3160.84|3153.14|3160.26|3152.56|34
1650458650000|2022-04-20 12:44:10|3160.34|3152.64|3159.89|3152.19|3160.38|3152.68|3159.54|3151.84|38
1650458660000|2022-04-20 12:44:20|3159.69|3151.99|3159.31|3151.61|3159.76|3152.06|3159.24|3151.54|31
1650458670000|2022-04-20 12:44:30|3159.33|3151.63|3160.48|3152.78|3160.48|3152.78|3159.25|3151.55|33
1650458680000|2022-04-20 12:44:40|3160.45|3152.75|3160.21|3152.51|3160.65|3152.95|3160.18|3152.48|32
1650458690000|2022-04-20 12:44:50|3160.2|3152.5|3157.35|3149.65|3160.3|3152.6|3157.34|3149.64|36
1650458700000|2022-04-20 12:45:00|3157.4|3149.7|3158.16|3150.46|3158.16|3150.46|3157.4|3149.7|37
1650458710000|2022-04-20 12:45:10|3158.03|3150.33|3159.05|3151.35|3159.06|3151.36|3158.03|3150.33|33
1650458720000|2022-04-20 12:45:20|3158.85|3151.15|3158.92|3151.22|3159.06|3151.36|3158.84|3151.14|34
1650458730000|2022-04-20 12:45:30|3158.91|3151.21|3158.26|3150.56|3159|3151.3|3158.07|3150.37|37
1650458740000|2022-04-20 12:45:40|3158.25|3150.55|3158.26|3150.56|3158.41|3150.71|3157.82|3150.12|25
1650458750000|2022-04-20 12:45:50|3158.09|3150.39|3160.25|3152.55|3160.76|3153.06|3157.92|3150.22|40
1650458760000|2022-04-20 12:46:00|3160.36|3152.66|3161.53|3153.83|3161.61|3153.91|3160.12|3152.42|36
1650458770000|2022-04-20 12:46:10|3161.47|3153.77|3160.91|3153.21|3161.47|3153.77|3160.45|3152.75|36
1650458780000|2022-04-20 12:46:20|3160.93|3153.23|3161.37|3153.67|3161.37|3153.67|3160.44|3152.74|30
1650458790000|2022-04-20 12:46:30|3161.83|3154.13|3162.25|3154.55|3162.46|3154.76|3161.83|3154.13|36
1650458800000|2022-04-20 12:46:40|3162.26|3154.56|3161.56|3153.86|3162.26|3154.56|3161.56|3153.86|21
1650458810000|2022-04-20 12:46:50|3161.64|3153.94|3161.83|3154.13|3161.83|3154.13|3161.33|3153.63|31
1650458820000|2022-04-20 12:47:00|3161.8|3154.1|3162.36|3154.66|3162.5|3154.8|3161.75|3154.05|34
1650458830000|2022-04-20 12:47:10|3162.4|3154.7|3162.05|3154.35|3162.52|3154.82|3162.05|3154.35|35
1650458840000|2022-04-20 12:47:20|3162.04|3154.34|3162.5|3154.8|3163.13|3155.43|3162.03|3154.33|37
1650458850000|2022-04-20 12:47:30|3162.82|3155.12|3161.38|3153.68|3163.3|3155.6|3161.36|3153.66|38
1650458860000|2022-04-20 12:47:40|3161.51|3153.81|3161.5|3153.8|3161.97|3154.27|3161.11|3153.41|30
1650458870000|2022-04-20 12:47:50|3161.32|3153.62|3161.43|3153.73|3161.86|3154.16|3161.32|3153.62|36
1650458880000|2022-04-20 12:48:00|3161.73|3154.03|3161.56|3153.86|3161.93|3154.23|3161.4|3153.7|33
1650458890000|2022-04-20 12:48:10|3161.49|3153.79|3162.03|3154.33|3162.07|3154.37|3161.47|3153.77|29
1650458900000|2022-04-20 12:48:20|3161.9|3154.2|3161.62|3153.92|3161.97|3154.27|3161.43|3153.73|28
1650458910000|2022-04-20 12:48:30|3161.64|3153.94|3161.49|3153.79|3162.05|3154.35|3161.32|3153.62|33
1650458920000|2022-04-20 12:48:40|3161.41|3153.71|3161.15|3153.45|3161.41|3153.71|3161.02|3153.32|16
1650458930000|2022-04-20 12:48:50|3161.13|3153.43|3161.88|3154.18|3161.93|3154.23|3160.86|3153.16|30
1650458940000|2022-04-20 12:49:00|3161.84|3154.14|3161.54|3153.84|3161.84|3154.14|3160.83|3153.13|31
1650458950000|2022-04-20 12:49:10|3161.53|3153.83|3161.52|3153.82|3161.58|3153.88|3161.46|3153.76|34
1650458960000|2022-04-20 12:49:20|3161.49|3153.79|3161.56|3153.86|3161.69|3153.99|3161.28|3153.58|30
1650458970000|2022-04-20 12:49:30|3161.5|3153.8|3161.06|3153.36|3161.5|3153.8|3160.47|3152.77|33
1650458980000|2022-04-20 12:49:40|3161.07|3153.37|3161.62|3153.92|3161.81|3154.11|3160.59|3152.89|25
1650458990000|2022-04-20 12:49:50|3161.53|3153.83|3161.86|3154.16|3162.1|3154.4|3161.45|3153.75|30
1650459000000|2022-04-20 12:50:00|3161.8|3154.1|3162.88|3155.18|3162.88|3155.18|3161.49|3153.79|37
1650459010000|2022-04-20 12:50:10|3162.67|3154.97|3163.63|3155.93|3163.7|3156|3162.4|3154.7|34
1650459020000|2022-04-20 12:50:20|3163.6|3155.9|3163.14|3155.44|3164.14|3156.44|3162.96|3155.26|30
1650459030000|2022-04-20 12:50:30|3163.21|3155.51|3164.16|3156.46|3164.2|3156.5|3163.13|3155.43|33
1650459040000|2022-04-20 12:50:40|3164.42|3156.72|3164.8|3157.1|3164.99|3157.29|3163.85|3156.15|23
1650459050000|2022-04-20 12:50:50|3165.33|3157.63|3164.95|3157.25|3166.39|3158.69|3164.11|3156.41|38
1650459060000|2022-04-20 12:51:00|3164.92|3157.22|3165.31|3157.61|3165.76|3158.06|3164.43|3156.73|33
1650459070000|2022-04-20 12:51:10|3165.24|3157.54|3165.37|3157.67|3165.51|3157.81|3165|3157.3|34
1650459080000|2022-04-20 12:51:20|3165.39|3157.69|3164.58|3156.88|3165.47|3157.77|3164.51|3156.81|33
1650459090000|2022-04-20 12:51:30|3164.59|3156.89|3164.02|3156.32|3164.59|3156.89|3163.58|3155.88|37
1650459100000|2022-04-20 12:51:40|3164.27|3156.57|3164.03|3156.33|3164.28|3156.58|3163.92|3156.22|36
1650459110000|2022-04-20 12:51:50|3164.04|3156.34|3164.05|3156.35|3164.2|3156.5|3163.93|3156.23|32
1650459120000|2022-04-20 12:52:00|3164.03|3156.33|3164.1|3156.4|3164.25|3156.55|3163.96|3156.26|32
1650459130000|2022-04-20 12:52:10|3164.09|3156.39|3164.06|3156.36|3164.22|3156.52|3163.85|3156.15|30
1650459140000|2022-04-20 12:52:20|3164.11|3156.41|3163.97|3156.27|3164.34|3156.64|3163.85|3156.15|18
1650459150000|2022-04-20 12:52:30|3164.04|3156.34|3164.61|3156.91|3164.73|3157.03|3164.03|3156.33|26
1650459160000|2022-04-20 12:52:40|3164.36|3156.66|3165.24|3157.54|3166.08|3158.38|3164.23|3156.53|32
1650459170000|2022-04-20 12:52:50|3165.98|3158.28|3165.2|3157.5|3166.09|3158.39|3164.58|3156.88|33
1650459180000|2022-04-20 12:53:00|3165.24|3157.54|3165.02|3157.32|3165.24|3157.54|3164.92|3157.22|30
1650459190000|2022-04-20 12:53:10|3165.21|3157.51|3165.06|3157.36|3165.23|3157.53|3164.92|3157.22|35
1650459200000|2022-04-20 12:53:20|3165.05|3157.35|3164.16|3156.46|3165.05|3157.35|3163.85|3156.15|38
1650459210000|2022-04-20 12:53:30|3164.36|3156.66|3165.46|3157.76|3165.46|3157.76|3164.35|3156.65|30
1650459220000|2022-04-20 12:53:40|3165.91|3158.21|3165.27|3157.57|3166.13|3158.43|3164.81|3157.11|31
1650459230000|2022-04-20 12:53:50|3165|3157.3|3164.62|3156.92|3165.38|3157.68|3164.49|3156.79|37
1650459240000|2022-04-20 12:54:00|3164.61|3156.91|3164.83|3157.13|3164.94|3157.24|3164.58|3156.88|33
1650459250000|2022-04-20 12:54:10|3164.84|3157.14|3164.91|3157.21|3164.91|3157.21|3164.71|3157.01|31
1650459260000|2022-04-20 12:54:20|3164.86|3157.16|3164.92|3157.22|3164.93|3157.23|3164.74|3157.04|31
1650459270000|2022-04-20 12:54:30|3164.91|3157.21|3164.93|3157.23|3165.04|3157.34|3164.83|3157.13|26
1650459280000|2022-04-20 12:54:40|3164.88|3157.18|3164.85|3157.15|3164.97|3157.27|3164.85|3157.15|21
1650459290000|2022-04-20 12:54:50|3164.87|3157.17|3165.1|3157.4|3165.1|3157.4|3164.84|3157.14|25
1650459300000|2022-04-20 12:55:00|3164.86|3157.16|3164.86|3157.16|3165.13|3157.43|3164.85|3157.15|18
1650459310000|2022-04-20 12:55:10|3165.04|3157.34|3164.85|3157.15|3165.12|3157.42|3164.83|3157.13|29
1650459320000|2022-04-20 12:55:20|3164.86|3157.16|3165|3157.3|3165.18|3157.48|3164.83|3157.13|23
1650459330000|2022-04-20 12:55:30|3165.02|3157.32|3165.05|3157.35|3165.09|3157.39|3164.81|3157.11|19
1650459340000|2022-04-20 12:55:40|3165.07|3157.37|3164.87|3157.17|3165.16|3157.46|3164.87|3157.17|23
1650459350000|2022-04-20 12:55:50|3164.88|3157.18|3165.17|3157.47|3165.21|3157.51|3164.87|3157.17|17
1650459360000|2022-04-20 12:56:00|3165.31|3157.61|3164.95|3157.25|3165.31|3157.61|3164.87|3157.17|15
1650459370000|2022-04-20 12:56:10|3164.81|3157.11|3164.88|3157.18|3165.07|3157.37|3164.68|3156.98|24
1650459380000|2022-04-20 12:56:20|3164.87|3157.17|3164.91|3157.21|3165.09|3157.39|3164.81|3157.11|28
1650459390000|2022-04-20 12:56:30|3164.9|3157.2|3164.1|3156.4|3164.9|3157.2|3164.1|3156.4|18
1650459400000|2022-04-20 12:56:40|3163.77|3156.07|3164.2|3156.5|3164.65|3156.95|3163.77|3156.07|31
1650459410000|2022-04-20 12:56:50|3164.21|3156.51|3163.12|3155.42|3164.23|3156.53|3162.79|3155.09|34
1650459420000|2022-04-20 12:57:00|3163.14|3155.44|3163.33|3155.63|3163.81|3156.11|3163|3155.3|19
1650459430000|2022-04-20 12:57:10|3163.19|3155.49|3162.82|3155.12|3163.46|3155.76|3162.72|3155.02|35
1650459440000|2022-04-20 12:57:20|3162.76|3155.06|3162.36|3154.66|3163.11|3155.41|3162.36|3154.66|34
1650459450000|2022-04-20 12:57:30|3162.55|3154.85|3163.91|3156.21|3164|3156.3|3161.91|3154.21|34
1650459460000|2022-04-20 12:57:40|3163.87|3156.17|3163.81|3156.11|3163.97|3156.27|3163.75|3156.05|29
1650459470000|2022-04-20 12:57:50|3163.9|3156.2|3165.14|3157.44|3165.14|3157.44|3163.86|3156.16|30
1650459480000|2022-04-20 12:58:00|3165.12|3157.42|3165.21|3157.51|3165.27|3157.57|3164.87|3157.17|29
1650459490000|2022-04-20 12:58:10|3165.36|3157.66|3165.83|3158.13|3166.09|3158.39|3165.14|3157.44|34
1650459500000|2022-04-20 12:58:20|3165.89|3158.19|3165.5|3157.8|3165.89|3158.19|3165.34|3157.64|29
1650459510000|2022-04-20 12:58:30|3165.35|3157.65|3166.22|3158.52|3166.37|3158.67|3164.9|3157.2|34
1650459520000|2022-04-20 12:58:40|3166.26|3158.56|3166.2|3158.5|3166.37|3158.67|3166.18|3158.48|23
1650459530000|2022-04-20 12:58:50|3166.17|3158.47|3166.17|3158.47|3166.29|3158.59|3166.14|3158.44|34
1650459540000|2022-04-20 12:59:00|3166.18|3158.48|3165.05|3157.35|3166.18|3158.48|3164.83|3157.13|36
1650459550000|2022-04-20 12:59:10|3165.06|3157.36|3164.42|3156.72|3165.12|3157.42|3164.34|3156.64|34
1650459560000|2022-04-20 12:59:20|3164.39|3156.69|3162.23|3154.53|3164.39|3156.69|3162.13|3154.43|36
1650459570000|2022-04-20 12:59:30|3162.24|3154.54|3162.45|3154.75|3162.96|3155.26|3162.24|3154.54|37
1650459580000|2022-04-20 12:59:40|3162.44|3154.74|3161.77|3154.07|3162.64|3154.94|3161.63|3153.93|38
1650459590000|2022-04-20 12:59:50|3161.83|3154.13|3161.38|3153.68|3161.96|3154.26|3161.3|3153.6|32
1650459600000|2022-04-20 13:00:00|3161.45|3153.75|3161.42|3153.72|3161.77|3154.07|3161.27|3153.57|33
1650459610000|2022-04-20 13:00:10|3161.62|3153.92|3160.53|3152.83|3161.62|3153.92|3160.32|3152.62|37
1650459620000|2022-04-20 13:00:20|3160.66|3152.96|3160.31|3152.61|3160.66|3152.96|3160.14|3152.44|30
1650459630000|2022-04-20 13:00:30|3160.33|3152.63|3158.88|3151.18|3160.43|3152.73|3158.88|3151.18|36
1650459640000|2022-04-20 13:00:40|3158.83|3151.13|3157.94|3150.24|3158.89|3151.19|3157.85|3150.15|36
1650459650000|2022-04-20 13:00:50|3157.86|3150.16|3157.9|3150.2|3158.57|3150.87|3157.85|3150.15|37
1650459660000|2022-04-20 13:01:00|3157.93|3150.23|3157.49|3149.79|3157.93|3150.23|3157.35|3149.65|35
1650459670000|2022-04-20 13:01:10|3157.45|3149.75|3157.74|3150.04|3158.13|3150.43|3157.45|3149.75|35
1650459680000|2022-04-20 13:01:20|3157.71|3150.01|3157.15|3149.45|3157.93|3150.23|3157.15|3149.45|25
1650459690000|2022-04-20 13:01:30|3157.12|3149.42|3157.2|3149.5|3157.49|3149.79|3157|3149.3|29
1650459700000|2022-04-20 13:01:40|3157.29|3149.59|3155.84|3148.14|3157.49|3149.79|3155.26|3147.56|36
1650459710000|2022-04-20 13:01:50|3155.92|3148.22|3155.47|3147.77|3156.57|3148.87|3155.05|3147.35|36
1650459720000|2022-04-20 13:02:00|3155.51|3147.81|3155.49|3147.79|3156.33|3148.63|3155.38|3147.68|36
1650459730000|2022-04-20 13:02:10|3155.5|3147.8|3153.48|3145.78|3155.51|3147.81|3153.35|3145.65|38
1650459740000|2022-04-20 13:02:20|3153.56|3145.86|3152.75|3145.05|3153.57|3145.87|3152.73|3145.03|30
1650459750000|2022-04-20 13:02:30|3152.82|3145.12|3152.95|3145.25|3153.53|3145.83|3152.82|3145.12|36
1650459760000|2022-04-20 13:02:40|3153|3145.3|3153.01|3145.31|3153.59|3145.89|3152.82|3145.12|36
1650459770000|2022-04-20 13:02:50|3153|3145.3|3153.39|3145.69|3153.78|3146.08|3153|3145.3|33
1650459780000|2022-04-20 13:03:00|3153.37|3145.67|3154.92|3147.22|3154.92|3147.22|3153.35|3145.65|30
1650459790000|2022-04-20 13:03:10|3154.91|3147.21|3154.79|3147.09|3155.01|3147.31|3154.54|3146.84|33
1650459800000|2022-04-20 13:03:20|3154.82|3147.12|3154.81|3147.11|3154.94|3147.24|3154.8|3147.1|15
1650459810000|2022-04-20 13:03:30|3154.92|3147.22|3154.72|3147.02|3154.92|3147.22|3154.72|3147.02|20
1650459820000|2022-04-20 13:03:40|3154.7|3147|3154.17|3146.47|3154.7|3147|3154.13|3146.43|35
1650459830000|2022-04-20 13:03:50|3154.21|3146.51|3154.5|3146.8|3154.5|3146.8|3154.1|3146.4|29
1650459840000|2022-04-20 13:04:00|3154.47|3146.77|3156.03|3148.33|3156.7|3149|3154.19|3146.49|32
1650459850000|2022-04-20 13:04:10|3156.12|3148.42|3155.68|3147.98|3156.32|3148.62|3154.97|3147.27|36
1650459860000|2022-04-20 13:04:20|3155.65|3147.95|3155.24|3147.54|3155.9|3148.2|3154.81|3147.11|33
1650459870000|2022-04-20 13:04:30|3155.29|3147.59|3155.3|3147.6|3155.33|3147.63|3155.02|3147.32|25
1650459880000|2022-04-20 13:04:40|3155.31|3147.61|3155.92|3148.22|3156.05|3148.35|3155.31|3147.61|31
1650459890000|2022-04-20 13:04:50|3155.71|3148.01|3155.25|3147.55|3156.02|3148.32|3155.18|3147.48|21
1650459900000|2022-04-20 13:05:00|3155.49|3147.79|3153.28|3145.58|3155.57|3147.87|3153.24|3145.54|37
1650459910000|2022-04-20 13:05:10|3153.35|3145.65|3154.44|3146.74|3155.95|3148.25|3153.35|3145.65|37
1650459920000|2022-04-20 13:05:20|3154.49|3146.79|3155.69|3147.99|3155.94|3148.24|3154.35|3146.65|33
1650459930000|2022-04-20 13:05:30|3155.72|3148.02|3156.03|3148.33|3156.08|3148.38|3155.54|3147.84|35
1650459940000|2022-04-20 13:05:40|3156.05|3148.35|3155.52|3147.82|3156.05|3148.35|3155.22|3147.52|32
1650459950000|2022-04-20 13:05:50|3155.69|3147.99|3154.68|3146.98|3156.32|3148.62|3154.63|3146.93|36
1650459960000|2022-04-20 13:06:00|3154.81|3147.11|3153.95|3146.25|3154.83|3147.13|3153.77|3146.07|38
1650459970000|2022-04-20 13:06:10|3153.99|3146.29|3153.95|3146.25|3154.37|3146.67|3153.49|3145.79|35
1650459980000|2022-04-20 13:06:20|3153.83|3146.13|3154.16|3146.46|3154.25|3146.55|3153.45|3145.75|32
1650459990000|2022-04-20 13:06:30|3154.23|3146.53|3153.91|3146.21|3154.26|3146.56|3153.87|3146.17|26
1650460000000|2022-04-20 13:06:40|3153.93|3146.23|3154.02|3146.32|3154.24|3146.54|3153.57|3145.87|33
1650460010000|2022-04-20 13:06:50|3153.99|3146.29|3154.46|3146.76|3154.64|3146.94|3153.78|3146.08|38
1650460020000|2022-04-20 13:07:00|3154.48|3146.78|3154.77|3147.07|3154.82|3147.12|3154.46|3146.76|30
1650460030000|2022-04-20 13:07:10|3154.79|3147.09|3154.56|3146.86|3155.38|3147.68|3154.56|3146.86|35
1650460040000|2022-04-20 13:07:20|3154.53|3146.83|3153.68|3145.98|3154.53|3146.83|3153.25|3145.55|38
1650460050000|2022-04-20 13:07:30|3153.65|3145.95|3153.77|3146.07|3153.83|3146.13|3153.24|3145.54|36
1650460060000|2022-04-20 13:07:40|3153.65|3145.95|3153.71|3146.01|3153.92|3146.22|3153.33|3145.63|30
1650460070000|2022-04-20 13:07:50|3153.83|3146.13|3153.57|3145.87|3154.54|3146.84|3153.36|3145.66|34
1650460080000|2022-04-20 13:08:00|3153.8|3146.1|3153.52|3145.82|3154.02|3146.32|3153.3|3145.6|33
1650460090000|2022-04-20 13:08:10|3153.37|3145.67|3152.55|3144.85|3153.86|3146.16|3152.55|3144.85|34
1650460100000|2022-04-20 13:08:20|3153.15|3145.45|3153.4|3145.7|3153.6|3145.9|3152.49|3144.79|31
1650460110000|2022-04-20 13:08:30|3153.42|3145.72|3153.45|3145.75|3153.61|3145.91|3153.32|3145.62|23
1650460120000|2022-04-20 13:08:40|3153.3|3145.6|3152.61|3144.91|3153.34|3145.64|3152.38|3144.68|28
1650460130000|2022-04-20 13:08:50|3152.59|3144.89|3152.77|3145.07|3152.77|3145.07|3152.42|3144.72|31
1650460140000|2022-04-20 13:09:00|3152.68|3144.98|3152.42|3144.72|3152.77|3145.07|3152.27|3144.57|35
1650460150000|2022-04-20 13:09:10|3152.43|3144.73|3152.2|3144.5|3152.51|3144.81|3152.03|3144.33|34
1650460160000|2022-04-20 13:09:20|3152.17|3144.47|3152.3|3144.6|3152.77|3145.07|3152.05|3144.35|36
1650460170000|2022-04-20 13:09:30|3152.31|3144.61|3150.65|3142.95|3152.51|3144.81|3150.65|3142.95|35
1650460180000|2022-04-20 13:09:40|3151.15|3143.45|3150.51|3142.81|3151.21|3143.51|3150.51|3142.81|38
1650460190000|2022-04-20 13:09:50|3150.52|3142.82|3150.29|3142.59|3150.93|3143.23|3149.9|3142.2|36
1650460200000|2022-04-20 13:10:00|3150.28|3142.58|3150.24|3142.54|3150.41|3142.71|3149.94|3142.24|33
1650460210000|2022-04-20 13:10:10|3150.23|3142.53|3150.29|3142.59|3150.63|3142.93|3149.76|3142.06|30
1650460220000|2022-04-20 13:10:20|3150.31|3142.61|3150.75|3143.05|3150.78|3143.08|3150.28|3142.58|28
1650460230000|2022-04-20 13:10:30|3150.77|3143.07|3150.93|3143.23|3150.93|3143.23|3150.41|3142.71|27
1650460240000|2022-04-20 13:10:40|3150.94|3143.24|3151.85|3144.15|3152.06|3144.36|3150.63|3142.93|32
1650460250000|2022-04-20 13:10:50|3152.05|3144.35|3151.7|3144|3152.09|3144.39|3151.32|3143.62|31
1650460260000|2022-04-20 13:11:00|3151.63|3143.93|3151.35|3143.65|3151.78|3144.08|3151.28|3143.58|29
1650460270000|2022-04-20 13:11:10|3151.33|3143.63|3151.67|3143.97|3151.67|3143.97|3151.26|3143.56|30
1650460280000|2022-04-20 13:11:20|3151.65|3143.95|3151.57|3143.87|3151.66|3143.96|3151.48|3143.78|34
1650460290000|2022-04-20 13:11:30|3151.63|3143.93|3151.67|3143.97|3151.67|3143.97|3151.29|3143.59|25
1650460300000|2022-04-20 13:11:40|3151.65|3143.95|3151.77|3144.07|3151.9|3144.2|3151.29|3143.59|30
1650460310000|2022-04-20 13:11:50|3151.75|3144.05|3151.13|3143.43|3151.87|3144.17|3151.13|3143.43|34
1650460320000|2022-04-20 13:12:00|3151.21|3143.51|3151.17|3143.47|3151.4|3143.7|3150.79|3143.09|32
1650460330000|2022-04-20 13:12:10|3151.18|3143.48|3151.27|3143.57|3151.48|3143.78|3151.03|3143.33|34
1650460340000|2022-04-20 13:12:20|3151.28|3143.58|3150.7|3143|3151.5|3143.8|3150.7|3143|33
1650460350000|2022-04-20 13:12:30|3150.91|3143.21|3151.13|3143.43|3151.32|3143.62|3150.84|3143.14|34
1650460360000|2022-04-20 13:12:40|3151.28|3143.58|3151.42|3143.72|3151.42|3143.72|3151.02|3143.32|22
1650460370000|2022-04-20 13:12:50|3151.44|3143.74|3151.14|3143.44|3151.44|3143.74|3151.12|3143.42|18
1650460380000|2022-04-20 13:13:00|3151.21|3143.51|3151.32|3143.62|3151.41|3143.71|3151.11|3143.41|33
1650460390000|2022-04-20 13:13:10|3151.16|3143.46|3151.26|3143.56|3151.48|3143.78|3151.11|3143.41|32
1650460400000|2022-04-20 13:13:20|3151.25|3143.55|3151.06|3143.36|3151.27|3143.57|3150.91|3143.21|28
1650460410000|2022-04-20 13:13:30|3151.07|3143.37|3151.12|3143.42|3151.21|3143.51|3150.9|3143.2|28
1650460420000|2022-04-20 13:13:40|3151.16|3143.46|3151.46|3143.76|3151.55|3143.85|3150.88|3143.18|33
1650460430000|2022-04-20 13:13:50|3151.51|3143.81|3151.19|3143.49|3151.52|3143.82|3151|3143.3|31
1650460440000|2022-04-20 13:14:00|3151.16|3143.46|3151.36|3143.66|3151.54|3143.84|3151.16|3143.46|34
1650460450000|2022-04-20 13:14:10|3151.13|3143.43|3151.21|3143.51|3151.24|3143.54|3150.83|3143.13|17
1650460460000|2022-04-20 13:14:20|3151.14|3143.44|3151.07|3143.37|3151.24|3143.54|3150.23|3142.53|37
1650460470000|2022-04-20 13:14:30|3150.17|3142.47|3151.67|3143.97|3152.78|3145.08|3150.17|3142.47|35
1650460480000|2022-04-20 13:14:40|3151.34|3143.64|3151.73|3144.03|3152.14|3144.44|3151.3|3143.6|38
1650460490000|2022-04-20 13:14:50|3151.74|3144.04|3151.61|3143.91|3152.25|3144.55|3151.23|3143.53|34
1650460500000|2022-04-20 13:15:00|3151.82|3144.12|3151.34|3143.64|3152.08|3144.38|3151.26|3143.56|35
1650460510000|2022-04-20 13:15:10|3151.26|3143.56|3150.66|3142.96|3151.42|3143.72|3150.66|3142.96|31
1650460520000|2022-04-20 13:15:20|3150.61|3142.91|3150.87|3143.17|3151.12|3143.42|3150.25|3142.55|40
1650460530000|2022-04-20 13:15:30|3151.34|3143.64|3150.97|3143.27|3151.54|3143.84|3150.56|3142.86|36
1650460540000|2022-04-20 13:15:40|3150.96|3143.26|3151.02|3143.32|3151.33|3143.63|3150.65|3142.95|38
1650460550000|2022-04-20 13:15:50|3150.96|3143.26|3150.72|3143.02|3151.38|3143.68|3150.72|3143.02|34
1650460560000|2022-04-20 13:16:00|3150.73|3143.03|3150.86|3143.16|3151.1|3143.4|3150.67|3142.97|37
1650460570000|2022-04-20 13:16:10|3150.89|3143.19|3150.97|3143.27|3150.97|3143.27|3150.22|3142.52|31
1650460580000|2022-04-20 13:16:20|3151|3143.3|3150.76|3143.06|3151.3|3143.6|3150.76|3143.06|33
1650460590000|2022-04-20 13:16:30|3150.87|3143.17|3152.03|3144.33|3152.07|3144.37|3150.71|3143.01|34
1650460600000|2022-04-20 13:16:40|3151.93|3144.23|3151.48|3143.78|3152.03|3144.33|3151.22|3143.52|22
1650460610000|2022-04-20 13:16:50|3151.46|3143.76|3151.62|3143.92|3151.9|3144.2|3151.16|3143.46|26
1650460620000|2022-04-20 13:17:00|3151.33|3143.63|3151.88|3144.18|3152.02|3144.32|3151.22|3143.52|28
1650460630000|2022-04-20 13:17:10|3151.92|3144.22|3152.8|3145.1|3153.5|3145.8|3151.6|3143.9|22
1650460640000|2022-04-20 13:17:20|3152.9|3145.2|3153.07|3145.37|3153.84|3146.14|3152.74|3145.04|28
1650460650000|2022-04-20 13:17:30|3153.18|3145.48|3152.51|3144.81|3153.87|3146.17|3152.51|3144.81|36
1650460660000|2022-04-20 13:17:40|3152.75|3145.05|3153.16|3145.46|3153.87|3146.17|3152.32|3144.62|27
1650460670000|2022-04-20 13:17:50|3153.87|3146.17|3153.33|3145.63|3153.92|3146.22|3152.69|3144.99|23
1650460680000|2022-04-20 13:18:00|3153.01|3145.31|3153.73|3146.03|3153.84|3146.14|3152.85|3145.15|26
1650460690000|2022-04-20 13:18:10|3153.75|3146.05|3153.7|3146|3153.81|3146.11|3153.63|3145.93|24
1650460700000|2022-04-20 13:18:20|3153.67|3145.97|3152.94|3145.24|3153.7|3146|3152.94|3145.24|22
1650460710000|2022-04-20 13:18:30|3152.76|3145.06|3153.66|3145.96|3153.72|3146.02|3152.76|3145.06|24
1650460720000|2022-04-20 13:18:40|3153.62|3145.92|3153.17|3145.47|3153.71|3146.01|3152.63|3144.93|25
1650460730000|2022-04-20 13:18:50|3153.2|3145.5|3154.32|3146.62|3154.4|3146.7|3152.97|3145.27|12
1650460740000|2022-04-20 13:19:00|3154.19|3146.49|3153.24|3145.54|3154.2|3146.5|3153.19|3145.49|13
1650460750000|2022-04-20 13:19:10|3153.91|3146.21|3154.27|3146.57|3154.27|3146.57|3153.26|3145.56|10
1650460760000|2022-04-20 13:19:20|3153.95|3146.25|3153.93|3146.23|3154.27|3146.57|3153.89|3146.19|9
1650460770000|2022-04-20 13:19:30|3153.95|3146.25|3153.36|3145.66|3154.52|3146.82|3153.36|3145.66|30
1650460780000|2022-04-20 13:19:40|3153.93|3146.23|3153.75|3146.05|3154.52|3146.82|3153.36|3145.66|22
1650460790000|2022-04-20 13:19:50|3153.56|3145.86|3154.05|3146.35|3154.43|3146.73|3153.17|3145.47|21
1650460800000|2022-04-20 13:20:00|3154.01|3146.31|3153.97|3146.27|3154.23|3146.53|3153.6|3145.9|18
1650460810000|2022-04-20 13:20:10|3153.88|3146.18|3153.74|3146.04|3153.88|3146.18|3153.74|3146.04|5
1650460820000|2022-04-20 13:20:20|3153.75|3146.05|3153.7|3146|3154.35|3146.65|3153.51|3145.81|21
1650460830000|2022-04-20 13:20:30|3153.72|3146.02|3153.69|3145.99|3154.23|3146.53|3153.64|3145.94|16
1650460840000|2022-04-20 13:20:40|3153.93|3146.23|3154.12|3146.42|3154.22|3146.52|3153.59|3145.89|15
1650460850000|2022-04-20 13:20:50|3154.13|3146.43|3153.59|3145.89|3154.22|3146.52|3153.32|3145.62|31
1650460860000|2022-04-20 13:21:00|3154|3146.3|3153.14|3145.44|3154|3146.3|3153.14|3145.44|24
1650460870000|2022-04-20 13:21:10|3152.98|3145.28|3152.4|3144.7|3152.98|3145.28|3151.69|3143.99|35
1650460880000|2022-04-20 13:21:20|3152.42|3144.72|3152.77|3145.07|3153.02|3145.32|3152.33|3144.63|26
1650460890000|2022-04-20 13:21:30|3153.03|3145.33|3152.88|3145.18|3153.05|3145.35|3152.55|3144.85|29
1650460900000|2022-04-20 13:21:40|3152.87|3145.17|3152.67|3144.97|3153.08|3145.38|3152.58|3144.88|24
1650460910000|2022-04-20 13:21:50|3152.65|3144.95|3152.37|3144.67|3152.94|3145.24|3152.37|3144.67|25
1650460920000|2022-04-20 13:22:00|3152.33|3144.63|3151.36|3143.66|3152.36|3144.66|3151.36|3143.66|24
1650460930000|2022-04-20 13:22:10|3151.35|3143.65|3151.33|3143.63|3151.42|3143.72|3151.21|3143.51|28
1650460940000|2022-04-20 13:22:20|3151.36|3143.66|3150.81|3143.11|3151.83|3144.13|3150.61|3142.91|29
1650460950000|2022-04-20 13:22:30|3150.77|3143.07|3151|3143.3|3151.14|3143.44|3150.74|3143.04|21
1650460960000|2022-04-20 13:22:40|3150.89|3143.19|3150.81|3143.11|3150.93|3143.23|3150.6|3142.9|27
1650460970000|2022-04-20 13:22:50|3150.8|3143.1|3151.33|3143.63|3151.33|3143.63|3149.98|3142.28|32
1650460980000|2022-04-20 13:23:00|3150.97|3143.27|3151.93|3144.23|3151.93|3144.23|3150.81|3143.11|37
1650460990000|2022-04-20 13:23:10|3151.92|3144.22|3150.93|3143.23|3151.92|3144.22|3150.93|3143.23|32
1650461000000|2022-04-20 13:23:20|3150.91|3143.21|3150.35|3142.65|3151.08|3143.38|3150.35|3142.65|36
1650461010000|2022-04-20 13:23:30|3150.36|3142.66|3151.97|3144.27|3151.98|3144.28|3150.36|3142.66|35
1650461020000|2022-04-20 13:23:40|3151.99|3144.29|3151.82|3144.12|3151.99|3144.29|3151.18|3143.48|33
1650461030000|2022-04-20 13:23:50|3151.83|3144.13|3151.18|3143.48|3151.97|3144.27|3151.18|3143.48|36
1650461040000|2022-04-20 13:24:00|3151.19|3143.49|3151.29|3143.59|3151.43|3143.73|3150.95|3143.25|34
1650461050000|2022-04-20 13:24:10|3151.31|3143.61|3151.38|3143.68|3151.76|3144.06|3151.03|3143.33|31
1650461060000|2022-04-20 13:24:20|3151.7|3144|3151.73|3144.03|3151.81|3144.11|3151.68|3143.98|11
1650461070000|2022-04-20 13:24:30|3151.74|3144.04|3151.63|3143.93|3151.89|3144.19|3151.37|3143.67|23
1650461080000|2022-04-20 13:24:40|3151.64|3143.94|3152.06|3144.36|3152.15|3144.45|3151.61|3143.91|22
1650461090000|2022-04-20 13:24:50|3152.41|3144.71|3151.79|3144.09|3152.53|3144.83|3151.79|3144.09|33
1650461100000|2022-04-20 13:25:00|3151.78|3144.08|3151.99|3144.29|3151.99|3144.29|3151.78|3144.08|21
1650461110000|2022-04-20 13:25:10|3151.97|3144.27|3152.02|3144.32|3152.37|3144.67|3151.96|3144.26|26
1650461120000|2022-04-20 13:25:20|3152.2|3144.5|3152.36|3144.66|3152.36|3144.66|3151.85|3144.15|25
1650461130000|2022-04-20 13:25:30|3152.22|3144.52|3152.14|3144.44|3152.34|3144.64|3152.14|3144.44|23
1650461140000|2022-04-20 13:25:40|3152.19|3144.49|3152.15|3144.45|3152.33|3144.63|3152.15|3144.45|34
1650461150000|2022-04-20 13:25:50|3152.11|3144.41|3151.85|3144.15|3152.46|3144.76|3151.85|3144.15|24
1650461160000|2022-04-20 13:26:00|3151.94|3144.24|3151.99|3144.29|3152.16|3144.46|3151.85|3144.15|10
1650461170000|2022-04-20 13:26:10|3151.95|3144.25|3151.92|3144.22|3152.16|3144.46|3151.85|3144.15|16
1650461180000|2022-04-20 13:26:20|3151.93|3144.23|3152.97|3145.27|3152.97|3145.27|3151.85|3144.15|27
1650461190000|2022-04-20 13:26:30|3152.9|3145.2|3152.35|3144.65|3152.92|3145.22|3152.35|3144.65|23
1650461200000|2022-04-20 13:26:40|3152.55|3144.85|3152.38|3144.68|3153.31|3145.61|3152.38|3144.68|25
1650461210000|2022-04-20 13:26:50|3153.12|3145.42|3152.06|3144.36|3153.13|3145.43|3151.98|3144.28|31
1650461220000|2022-04-20 13:27:00|3152.32|3144.62|3151.85|3144.15|3152.7|3145|3151.85|3144.15|17
1650461230000|2022-04-20 13:27:10|3152|3144.3|3152|3144.3|3152.09|3144.39|3151.85|3144.15|20
1650461240000|2022-04-20 13:27:20|3151.85|3144.15|3151.4|3143.7|3152.25|3144.55|3151.23|3143.53|32
1650461250000|2022-04-20 13:27:30|3151.42|3143.72|3152.16|3144.46|3152.66|3144.96|3151.39|3143.69|35
1650461260000|2022-04-20 13:27:40|3152.1|3144.4|3152.27|3144.57|3152.91|3145.21|3151.85|3144.15|27
1650461270000|2022-04-20 13:27:50|3152.25|3144.55|3152.49|3144.79|3152.75|3145.05|3152.08|3144.38|25
1650461280000|2022-04-20 13:28:00|3152.36|3144.66|3152.83|3145.13|3152.96|3145.26|3151.85|3144.15|32
1650461290000|2022-04-20 13:28:10|3152.89|3145.19|3152.68|3144.98|3154.15|3146.45|3152.36|3144.66|35
1650461300000|2022-04-20 13:28:20|3153.08|3145.38|3152.55|3144.85|3153.4|3145.7|3152.55|3144.85|29
1650461310000|2022-04-20 13:28:30|3152.68|3144.98|3153.18|3145.48|3153.4|3145.7|3152.55|3144.85|19
1650461320000|2022-04-20 13:28:40|3153.11|3145.41|3152.49|3144.79|3153.11|3145.41|3152.02|3144.32|14
1650461330000|2022-04-20 13:28:50|3152.47|3144.77|3151.75|3144.05|3152.47|3144.77|3151.69|3143.99|28
1650461340000|2022-04-20 13:29:00|3151.69|3143.99|3151.93|3144.23|3152.16|3144.46|3151.69|3143.99|35
1650461350000|2022-04-20 13:29:10|3151.89|3144.19|3151.52|3143.82|3151.93|3144.23|3151.23|3143.53|29
1650461360000|2022-04-20 13:29:20|3151.26|3143.56|3151.44|3143.74|3151.52|3143.82|3151.09|3143.39|34
1650461370000|2022-04-20 13:29:30|3151.53|3143.83|3151.89|3144.19|3152.08|3144.38|3151.51|3143.81|30
1650461380000|2022-04-20 13:29:40|3151.91|3144.21|3152.04|3144.34|3152.23|3144.53|3151.84|3144.14|25
1650461390000|2022-04-20 13:29:50|3152.05|3144.35|3151.91|3144.21|3152.14|3144.44|3151.86|3144.16|27
1650461400000|2022-04-20 13:30:00|3151.98|3144.28|3152.09|3144.39|3152.21|3144.51|3151|3143.3|35
1650461410000|2022-04-20 13:30:10|3152.17|3144.47|3152.47|3144.77|3153.44|3145.74|3151.69|3143.99|37
1650461420000|2022-04-20 13:30:20|3151.94|3144.24|3150.31|3142.61|3151.94|3144.24|3150.24|3142.54|36
1650461430000|2022-04-20 13:30:30|3150.45|3142.75|3151.09|3143.39|3151.09|3143.39|3150.06|3142.36|33
1650461440000|2022-04-20 13:30:40|3151.14|3143.44|3153.52|3145.82|3153.52|3145.82|3151.07|3143.37|33
1650461450000|2022-04-20 13:30:50|3153.45|3145.75|3153.2|3145.5|3154.24|3146.54|3153.08|3145.38|36
1650461460000|2022-04-20 13:31:00|3153.27|3145.57|3153.18|3145.48|3154.08|3146.38|3152.59|3144.89|39
1650461470000|2022-04-20 13:31:10|3152.9|3145.2|3155.23|3147.53|3155.93|3148.23|3152.9|3145.2|37
1650461480000|2022-04-20 13:31:20|3155.29|3147.59|3155.99|3148.29|3156.1|3148.4|3155.24|3147.54|36
1650461490000|2022-04-20 13:31:30|3156.01|3148.31|3155.86|3148.16|3156.41|3148.71|3154.86|3147.16|35
1650461500000|2022-04-20 13:31:40|3155.9|3148.2|3155.93|3148.23|3156.06|3148.36|3154.78|3147.08|36
1650461510000|2022-04-20 13:31:50|3156|3148.3|3154.56|3146.86|3156.13|3148.43|3154.56|3146.86|36
1650461520000|2022-04-20 13:32:00|3154.54|3146.84|3153.56|3145.86|3154.54|3146.84|3153|3145.3|38
1650461530000|2022-04-20 13:32:10|3153.58|3145.88|3154.01|3146.31|3154.37|3146.67|3153.52|3145.82|36
1650461540000|2022-04-20 13:32:20|3153.95|3146.25|3152.44|3144.74|3153.97|3146.27|3152.44|3144.74|36
1650461550000|2022-04-20 13:32:30|3152.65|3144.95|3150.76|3143.06|3152.68|3144.98|3150.22|3142.52|37
1650461560000|2022-04-20 13:32:40|3150.22|3142.52|3148.01|3140.31|3150.22|3142.52|3147.9|3140.2|38
1650461570000|2022-04-20 13:32:50|3147.95|3140.25|3145.35|3137.65|3148.17|3140.47|3145.35|3137.65|37
1650461580000|2022-04-20 13:33:00|3145.21|3137.51|3146.21|3138.51|3146.21|3138.51|3145.2|3137.5|40
1650461590000|2022-04-20 13:33:10|3145.96|3138.26|3147.07|3139.37|3147.52|3139.82|3145.94|3138.24|38
1650461600000|2022-04-20 13:33:20|3147|3139.3|3145.62|3137.92|3147|3139.3|3145.24|3137.54|38
1650461610000|2022-04-20 13:33:30|3145.61|3137.91|3146.85|3139.15|3146.85|3139.15|3145.27|3137.57|39
1650461620000|2022-04-20 13:33:40|3146.79|3139.09|3146.1|3138.4|3146.79|3139.09|3145.45|3137.75|37
1650461630000|2022-04-20 13:33:50|3146.08|3138.38|3145.72|3138.02|3146.18|3138.48|3145.39|3137.69|34
1650461640000|2022-04-20 13:34:00|3145.76|3138.06|3143.48|3135.78|3145.76|3138.06|3142.91|3135.21|37
1650461650000|2022-04-20 13:34:10|3143.01|3135.31|3142.92|3135.22|3144.51|3136.81|3142.49|3134.79|38
1650461660000|2022-04-20 13:34:20|3142.62|3134.92|3139.3|3131.6|3142.63|3134.93|3139.05|3131.35|40
1650461670000|2022-04-20 13:34:30|3139.32|3131.62|3136.9|3129.2|3139.32|3131.62|3136.19|3128.49|40
1650461680000|2022-04-20 13:34:40|3136.63|3128.93|3137.18|3129.48|3137.21|3129.51|3135.37|3127.67|37
1650461690000|2022-04-20 13:34:50|3137.16|3129.46|3137.42|3129.72|3137.42|3129.72|3136.44|3128.74|36
1650461700000|2022-04-20 13:35:00|3137.55|3129.85|3138.18|3130.48|3138.63|3130.93|3136.39|3128.69|35
1650461710000|2022-04-20 13:35:10|3138.11|3130.41|3139.13|3131.43|3139.62|3131.92|3137.68|3129.98|38
1650461720000|2022-04-20 13:35:20|3139.28|3131.58|3137.28|3129.58|3139.52|3131.82|3137.28|3129.58|40
1650461730000|2022-04-20 13:35:30|3137.19|3129.49|3135.41|3127.71|3137.45|3129.75|3135.41|3127.71|39
1650461740000|2022-04-20 13:35:40|3135.48|3127.78|3132.81|3125.11|3135.88|3128.18|3132.81|3125.11|37
1650461750000|2022-04-20 13:35:50|3132.8|3125.1|3131.61|3123.91|3132.8|3125.1|3130.91|3123.21|38
1650461760000|2022-04-20 13:36:00|3131.46|3123.76|3132.51|3124.81|3132.87|3125.17|3130.91|3123.21|39
1650461770000|2022-04-20 13:36:10|3132.55|3124.85|3130.53|3122.83|3132.98|3125.28|3129.85|3122.15|39
1650461780000|2022-04-20 13:36:20|3130.59|3122.89|3131.6|3123.9|3132.29|3124.59|3130.18|3122.48|38
1650461790000|2022-04-20 13:36:30|3131.68|3123.98|3132.25|3124.55|3132.25|3124.55|3130.45|3122.75|36
1650461800000|2022-04-20 13:36:40|3132.51|3124.81|3131.39|3123.69|3132.51|3124.81|3130.7|3123|37
1650461810000|2022-04-20 13:36:50|3131.4|3123.7|3132.3|3124.6|3133.4|3125.7|3131.31|3123.61|36
1650461820000|2022-04-20 13:37:00|3132.48|3124.78|3133.17|3125.47|3133.68|3125.98|3132.29|3124.59|21
1650461830000|2022-04-20 13:37:10|3133.23|3125.53|3133.15|3125.45|3133.93|3126.23|3131.99|3124.29|35
1650461840000|2022-04-20 13:37:20|3133.04|3125.34|3134.38|3126.68|3134.4|3126.7|3132.5|3124.8|36
1650461850000|2022-04-20 13:37:30|3134.33|3126.63|3134.67|3126.97|3135.62|3127.92|3134.26|3126.56|37
1650461860000|2022-04-20 13:37:40|3134.84|3127.14|3135.88|3128.18|3136.09|3128.39|3134.56|3126.86|26
1650461870000|2022-04-20 13:37:50|3135.96|3128.26|3135.12|3127.42|3136.22|3128.52|3134.96|3127.26|37
1650461880000|2022-04-20 13:38:00|3135.28|3127.58|3135.01|3127.31|3135.95|3128.25|3135.01|3127.31|38
1650461890000|2022-04-20 13:38:10|3135.34|3127.64|3133|3125.3|3135.34|3127.64|3133|3125.3|40
1650461900000|2022-04-20 13:38:20|3133.01|3125.31|3133.79|3126.09|3134|3126.3|3132.59|3124.89|34
1650461910000|2022-04-20 13:38:30|3134.6|3126.9|3135.1|3127.4|3135.33|3127.63|3134.46|3126.76|36
1650461920000|2022-04-20 13:38:40|3135.19|3127.49|3133.93|3126.23|3135.19|3127.49|3133.93|3126.23|38
1650461930000|2022-04-20 13:38:50|3134.02|3126.32|3133.12|3125.42|3134.18|3126.48|3133.12|3125.42|37
1650461940000|2022-04-20 13:39:00|3133.11|3125.41|3135.28|3127.58|3135.39|3127.69|3133.11|3125.41|40
1650461950000|2022-04-20 13:39:10|3135.02|3127.32|3134.7|3127|3135.27|3127.57|3134.18|3126.48|36
1650461960000|2022-04-20 13:39:20|3134.71|3127.01|3134.89|3127.19|3135.04|3127.34|3134.25|3126.55|34
1650461970000|2022-04-20 13:39:30|3134.9|3127.2|3135.25|3127.55|3135.72|3128.02|3134.55|3126.85|38
1650461980000|2022-04-20 13:39:40|3135.62|3127.92|3136.03|3128.33|3136.46|3128.76|3135.62|3127.92|39
1650461990000|2022-04-20 13:39:50|3135.9|3128.2|3134.78|3127.08|3136.43|3128.73|3134.78|3127.08|37
1650462000000|2022-04-20 13:40:00|3134.81|3127.11|3132.01|3124.31|3135.37|3127.67|3131.12|3123.42|37
1650462010000|2022-04-20 13:40:10|3131.9|3124.2|3130.89|3123.19|3131.9|3124.2|3130.54|3122.84|38
1650462020000|2022-04-20 13:40:20|3130.68|3122.98|3129.35|3121.65|3131.22|3123.52|3129.14|3121.44|37
1650462030000|2022-04-20 13:40:30|3129.44|3121.74|3129.42|3121.72|3130.04|3122.34|3129.03|3121.33|39
1650462040000|2022-04-20 13:40:40|3129.56|3121.86|3129.81|3122.11|3129.86|3122.16|3129.2|3121.5|34
1650462050000|2022-04-20 13:40:50|3129.8|3122.1|3129.76|3122.06|3130.04|3122.34|3129.04|3121.34|38
1650462060000|2022-04-20 13:41:00|3130.3|3122.6|3130.46|3122.76|3131.3|3123.6|3130.17|3122.47|35
1650462070000|2022-04-20 13:41:10|3130.43|3122.73|3130.21|3122.51|3131.16|3123.46|3129.48|3121.78|40
1650462080000|2022-04-20 13:41:20|3130.28|3122.58|3130.81|3123.11|3130.81|3123.11|3129.74|3122.04|35
1650462090000|2022-04-20 13:41:30|3130.66|3122.96|3130.65|3122.95|3131.51|3123.81|3129.45|3121.75|37
1650462100000|2022-04-20 13:41:40|3130.82|3123.12|3130.7|3123|3130.89|3123.19|3130.24|3122.54|33
1650462110000|2022-04-20 13:41:50|3130.76|3123.06|3128.35|3120.65|3130.87|3123.17|3128.35|3120.65|34
1650462120000|2022-04-20 13:42:00|3128.27|3120.57|3128.22|3120.52|3128.52|3120.82|3128.07|3120.37|39
1650462130000|2022-04-20 13:42:10|3128.32|3120.62|3125.21|3117.51|3128.36|3120.66|3125.15|3117.45|35
1650462140000|2022-04-20 13:42:20|3125.18|3117.48|3124.46|3116.76|3125.62|3117.92|3123.68|3115.98|38
1650462150000|2022-04-20 13:42:30|3124.33|3116.63|3124.34|3116.64|3124.34|3116.64|3123.54|3115.84|29
1650462160000|2022-04-20 13:42:40|3124.95|3117.25|3122.14|3114.44|3125.4|3117.7|3122.04|3114.34|39
1650462170000|2022-04-20 13:42:50|3121.99|3114.29|3116.56|3108.86|3122.75|3115.05|3114.33|3106.63|40
1650462180000|2022-04-20 13:43:00|3116.74|3109.04|3114.45|3106.75|3116.89|3109.19|3113.94|3106.24|39
1650462190000|2022-04-20 13:43:10|3115.02|3107.32|3114.12|3106.42|3115.08|3107.38|3113.9|3106.2|38
1650462200000|2022-04-20 13:43:20|3113.78|3106.08|3117.02|3109.32|3117.72|3110.02|3113.2|3105.5|40
1650462210000|2022-04-20 13:43:30|3117.75|3110.05|3119.76|3112.06|3120.04|3112.34|3117.75|3110.05|40
1650462220000|2022-04-20 13:43:40|3120.18|3112.48|3119.95|3112.25|3121.03|3113.33|3117.88|3110.18|40
1650462230000|2022-04-20 13:43:50|3120.02|3112.32|3120.06|3112.36|3121.15|3113.45|3119.16|3111.46|40
1650462240000|2022-04-20 13:44:00|3120.29|3112.59|3117.47|3109.77|3120.29|3112.59|3117.31|3109.61|36
1650462250000|2022-04-20 13:44:10|3117.48|3109.78|3117.3|3109.6|3117.53|3109.83|3117.02|3109.32|35
1650462260000|2022-04-20 13:44:20|3117.44|3109.74|3117.94|3110.24|3118|3110.3|3117.13|3109.43|35
1650462270000|2022-04-20 13:44:30|3117.97|3110.27|3118.49|3110.79|3118.54|3110.84|3117.65|3109.95|35
1650462280000|2022-04-20 13:44:40|3118.47|3110.77|3120.02|3112.32|3120.02|3112.32|3117.88|3110.18|35
1650462290000|2022-04-20 13:44:50|3119.85|3112.15|3119.13|3111.43|3120.31|3112.61|3118.7|3111|34
1650462300000|2022-04-20 13:45:00|3119.32|3111.62|3117.71|3110.01|3119.34|3111.64|3117.71|3110.01|18
1650462360000|2022-04-20 13:46:00|3118.81|3111.11|3116.27|3108.57|3118.91|3111.21|3116.11|3108.41|23
1650462370000|2022-04-20 13:46:10|3116.12|3108.42|3112.08|3104.38|3116.15|3108.45|3112.08|3104.38|39
1650462380000|2022-04-20 13:46:20|3111.57|3103.87|3113.45|3105.75|3113.89|3106.19|3111.06|3103.36|39
1650462390000|2022-04-20 13:46:30|3113.46|3105.76|3108.06|3100.36|3113.46|3105.76|3107.33|3099.63|39
1650462400000|2022-04-20 13:46:40|3107.91|3100.21|3106.11|3098.41|3107.91|3100.21|3106.11|3098.41|38
1650462410000|2022-04-20 13:46:50|3105.98|3098.28|3107.8|3100.1|3109.2|3101.5|3105.12|3097.42|40
1650462420000|2022-04-20 13:47:00|3107.82|3100.12|3107.92|3100.22|3108.31|3100.61|3107.48|3099.78|35
1650462430000|2022-04-20 13:47:10|3107.76|3100.06|3107.59|3099.89|3108.24|3100.54|3107.12|3099.42|35
1650462440000|2022-04-20 13:47:20|3107.81|3100.11|3106.44|3098.74|3108.29|3100.59|3105.74|3098.04|40
1650462450000|2022-04-20 13:47:30|3106.54|3098.84|3105.01|3097.31|3106.61|3098.91|3103.95|3096.25|38
1650462460000|2022-04-20 13:47:40|3105.11|3097.41|3107.73|3100.03|3108.07|3100.37|3104.13|3096.43|39
1650462470000|2022-04-20 13:47:50|3107.76|3100.06|3108.93|3101.23|3109.8|3102.1|3107.6|3099.9|40
1650462480000|2022-04-20 13:48:00|3108.48|3100.78|3110.75|3103.05|3111|3103.3|3108.48|3100.78|40
1650462490000|2022-04-20 13:48:10|3110.77|3103.07|3109.53|3101.83|3111.04|3103.34|3109.53|3101.83|38
1650462500000|2022-04-20 13:48:20|3109.69|3101.99|3107.53|3099.83|3109.73|3102.03|3107.53|3099.83|36
1650462510000|2022-04-20 13:48:30|3107.95|3100.25|3109|3101.3|3109.06|3101.36|3107.68|3099.98|36
1650462520000|2022-04-20 13:48:40|3108.93|3101.23|3107.7|3100|3109.38|3101.68|3107.7|3100|34
1650462530000|2022-04-20 13:48:50|3107.97|3100.27|3108.28|3100.58|3108.28|3100.58|3107.62|3099.92|35
1650462540000|2022-04-20 13:49:00|3108.49|3100.79|3106.19|3098.49|3108.49|3100.79|3104.31|3096.61|39
1650462550000|2022-04-20 13:49:10|3106.37|3098.67|3105.59|3097.89|3108.46|3100.76|3105.59|3097.89|39
1650462560000|2022-04-20 13:49:20|3105.67|3097.97|3106.18|3098.48|3106.47|3098.77|3104.73|3097.03|39
1650462570000|2022-04-20 13:49:30|3106.22|3098.52|3104.71|3097.01|3106.34|3098.64|3104.3|3096.6|39
1650462580000|2022-04-20 13:49:40|3104.77|3097.07|3105.14|3097.44|3105.36|3097.66|3104.74|3097.04|38
1650462590000|2022-04-20 13:49:50|3105.06|3097.36|3105.27|3097.57|3105.61|3097.91|3104.51|3096.81|36
1650462600000|2022-04-20 13:50:00|3105.29|3097.59|3106.99|3099.29|3107.85|3100.15|3104.8|3097.1|39
1650462610000|2022-04-20 13:50:10|3107.04|3099.34|3108.55|3100.85|3108.72|3101.02|3107.04|3099.34|35
1650462620000|2022-04-20 13:50:20|3108.67|3100.97|3109.52|3101.82|3109.65|3101.95|3108.58|3100.88|36
1650462630000|2022-04-20 13:50:30|3109.44|3101.74|3109.2|3101.5|3110.03|3102.33|3108.66|3100.96|37
1650462640000|2022-04-20 13:50:40|3109.19|3101.49|3110.11|3102.41|3110.11|3102.41|3109.18|3101.48|34
1650462650000|2022-04-20 13:50:50|3110.15|3102.45|3109.09|3101.39|3110.63|3102.93|3108.7|3101|38
1650462660000|2022-04-20 13:51:00|3109.26|3101.56|3109.22|3101.52|3109.59|3101.89|3108.32|3100.62|34
1650462670000|2022-04-20 13:51:10|3109.19|3101.49|3108.26|3100.56|3109.38|3101.68|3107.29|3099.59|35
1650462680000|2022-04-20 13:51:20|3108.72|3101.02|3108.78|3101.08|3109.09|3101.39|3108.15|3100.45|36
1650462690000|2022-04-20 13:51:30|3108.79|3101.09|3107.83|3100.13|3109.1|3101.4|3107.72|3100.02|39
1650462700000|2022-04-20 13:51:40|3107.85|3100.15|3107.83|3100.13|3108.37|3100.67|3107.46|3099.76|36
1650462710000|2022-04-20 13:51:50|3107.86|3100.16|3108.31|3100.61|3108.8|3101.1|3107.84|3100.14|37
1650462720000|2022-04-20 13:52:00|3108.32|3100.62|3106.9|3099.2|3108.42|3100.72|3106.9|3099.2|35
1650462730000|2022-04-20 13:52:10|3106.78|3099.08|3105.55|3097.85|3106.78|3099.08|3105.06|3097.36|40
1650462740000|2022-04-20 13:52:20|3105.5|3097.8|3105.38|3097.68|3105.67|3097.97|3104.49|3096.79|40
1650462750000|2022-04-20 13:52:30|3105.74|3098.04|3106.31|3098.61|3107.24|3099.54|3105.72|3098.02|39
1650462760000|2022-04-20 13:52:40|3106.26|3098.56|3105.47|3097.77|3106.71|3099.01|3105.47|3097.77|38
1650462770000|2022-04-20 13:52:50|3105.5|3097.8|3105.96|3098.26|3106.65|3098.95|3105.5|3097.8|34
1650462780000|2022-04-20 13:53:00|3105.95|3098.25|3106.08|3098.38|3106.41|3098.71|3105.53|3097.83|35
1650462790000|2022-04-20 13:53:10|3106.09|3098.39|3105.64|3097.94|3106.18|3098.48|3105.1|3097.4|35
1650462800000|2022-04-20 13:53:20|3105.57|3097.87|3105.36|3097.66|3105.74|3098.04|3105.09|3097.39|37
1650462810000|2022-04-20 13:53:30|3105.37|3097.67|3103.56|3095.86|3105.56|3097.86|3103.15|3095.45|37
1650462820000|2022-04-20 13:53:40|3103.61|3095.91|3105.15|3097.45|3105.42|3097.72|3103.61|3095.91|39
1650462830000|2022-04-20 13:53:50|3104.94|3097.24|3103.67|3095.97|3104.94|3097.24|3103.58|3095.88|33
1650462840000|2022-04-20 13:54:00|3103.66|3095.96|3101.65|3093.95|3104.88|3097.18|3101.65|3093.95|38
1650462850000|2022-04-20 13:54:10|3101.27|3093.57|3101|3093.3|3101.27|3093.57|3096.41|3088.71|39
1650462860000|2022-04-20 13:54:20|3100.88|3093.18|3100.22|3092.52|3102.37|3094.67|3100.14|3092.44|40
1650462870000|2022-04-20 13:54:30|3100.15|3092.45|3101.49|3093.79|3102.53|3094.83|3099.81|3092.11|38
1650462880000|2022-04-20 13:54:40|3101.39|3093.69|3100.14|3092.44|3101.46|3093.76|3099.61|3091.91|38
1650462890000|2022-04-20 13:54:50|3100.01|3092.31|3100.89|3093.19|3102.1|3094.4|3099.81|3092.11|37
1650462900000|2022-04-20 13:55:00|3100.75|3093.05|3099.18|3091.48|3103.4|3095.7|3099.18|3091.48|37
1650462910000|2022-04-20 13:55:10|3099.13|3091.43|3101.26|3093.56|3101.28|3093.58|3098.31|3090.61|39
1650462920000|2022-04-20 13:55:20|3101.16|3093.46|3103.78|3096.08|3103.78|3096.08|3101.16|3093.46|39
1650462930000|2022-04-20 13:55:30|3103.79|3096.09|3102.91|3095.21|3104.97|3097.27|3102.91|3095.21|40
1650462940000|2022-04-20 13:55:40|3102.63|3094.93|3101.05|3093.35|3102.65|3094.95|3100.93|3093.23|38
1650462950000|2022-04-20 13:55:50|3101.22|3093.52|3100.47|3092.77|3101.88|3094.18|3100.38|3092.68|37
1650462960000|2022-04-20 13:56:00|3100.48|3092.78|3101.44|3093.74|3101.44|3093.74|3099.94|3092.24|40
1650462970000|2022-04-20 13:56:10|3101.65|3093.95|3102.77|3095.07|3102.99|3095.29|3101.27|3093.57|39
1650462980000|2022-04-20 13:56:20|3102.73|3095.03|3102.75|3095.05|3103.39|3095.69|3101.9|3094.2|39
1650462990000|2022-04-20 13:56:30|3102.78|3095.08|3105.89|3098.19|3106.02|3098.32|3102.78|3095.08|38
1650463000000|2022-04-20 13:56:40|3105.42|3097.72|3104.83|3097.13|3106.17|3098.47|3104.57|3096.87|37
1650463010000|2022-04-20 13:56:50|3104.8|3097.1|3104.89|3097.19|3105.65|3097.95|3104.8|3097.1|36
1650463020000|2022-04-20 13:57:00|3104.56|3096.86|3102.66|3094.96|3104.91|3097.21|3102.6|3094.9|39
1650463030000|2022-04-20 13:57:10|3102.6|3094.9|3101.72|3094.02|3103.02|3095.32|3101.55|3093.85|33
1650463040000|2022-04-20 13:57:20|3101.6|3093.9|3101.33|3093.63|3102.09|3094.39|3100.49|3092.79|37
1650463050000|2022-04-20 13:57:30|3101.31|3093.61|3101.05|3093.35|3101.84|3094.14|3100.76|3093.06|38
1650463060000|2022-04-20 13:57:40|3100.99|3093.29|3100.36|3092.66|3101.07|3093.37|3099.92|3092.22|36
1650463070000|2022-04-20 13:57:50|3099.91|3092.21|3100.55|3092.85|3101.51|3093.81|3099.91|3092.21|39
1650463080000|2022-04-20 13:58:00|3100.72|3093.02|3101.77|3094.07|3102.26|3094.56|3100.72|3093.02|33
1650463090000|2022-04-20 13:58:10|3102.02|3094.32|3102.74|3095.04|3103.38|3095.68|3101.78|3094.08|35
1650463100000|2022-04-20 13:58:20|3102.82|3095.12|3103.15|3095.45|3103.23|3095.53|3101.98|3094.28|39
1650463110000|2022-04-20 13:58:30|3103.14|3095.44|3102.3|3094.6|3103.28|3095.58|3101.37|3093.67|38
1650463120000|2022-04-20 13:58:40|3102.4|3094.7|3102.37|3094.67|3102.94|3095.24|3101.78|3094.08|39
1650463130000|2022-04-20 13:58:50|3102.38|3094.68|3102.74|3095.04|3102.74|3095.04|3101.74|3094.04|35
1650463140000|2022-04-20 13:59:00|3102.9|3095.2|3104.31|3096.61|3104.88|3097.18|3102.9|3095.2|38
1650463150000|2022-04-20 13:59:10|3103.96|3096.26|3104.28|3096.58|3104.46|3096.76|3103.91|3096.21|34
1650463160000|2022-04-20 13:59:20|3104.58|3096.88|3104.63|3096.93|3104.99|3097.29|3104.13|3096.43|37
1650463170000|2022-04-20 13:59:30|3104.58|3096.88|3106.72|3099.02|3106.72|3099.02|3104.56|3096.86|34
1650463180000|2022-04-20 13:59:40|3106.31|3098.61|3106.51|3098.81|3106.65|3098.95|3106.11|3098.41|33
1650463190000|2022-04-20 13:59:50|3106.46|3098.76|3106.93|3099.23|3106.93|3099.23|3106.29|3098.59|34
1650463200000|2022-04-20 14:00:00|3107.17|3099.47|3104.69|3096.99|3107.31|3099.61|3104.69|3096.99|38
1650463210000|2022-04-20 14:00:10|3104.63|3096.93|3105.99|3098.29|3106.15|3098.45|3104.63|3096.93|39
1650463220000|2022-04-20 14:00:20|3106.19|3098.49|3109.04|3101.34|3109.4|3101.7|3105.89|3098.19|37
1650463230000|2022-04-20 14:00:30|3109.18|3101.48|3108.4|3100.7|3109.18|3101.48|3108.03|3100.33|36
1650463240000|2022-04-20 14:00:40|3108.56|3100.86|3109.18|3101.48|3109.43|3101.73|3108.56|3100.86|34
1650463250000|2022-04-20 14:00:50|3109.38|3101.68|3108.5|3100.8|3109.5|3101.8|3108.25|3100.55|37
1650463260000|2022-04-20 14:01:00|3108.31|3100.61|3107.13|3099.43|3108.31|3100.61|3106.08|3098.38|39
1650463270000|2022-04-20 14:01:10|3107.06|3099.36|3106.42|3098.72|3107.29|3099.59|3106.27|3098.57|37
1650463280000|2022-04-20 14:01:20|3106.35|3098.65|3106.49|3098.79|3106.75|3099.05|3105.85|3098.15|35
1650463290000|2022-04-20 14:01:30|3106.53|3098.83|3105.49|3097.79|3106.57|3098.87|3105.35|3097.65|36
1650463300000|2022-04-20 14:01:40|3105.48|3097.78|3104.97|3097.27|3105.5|3097.8|3104.97|3097.27|28
1650463310000|2022-04-20 14:01:50|3104.95|3097.25|3105.33|3097.63|3105.61|3097.91|3104.66|3096.96|34
1650463320000|2022-04-20 14:02:00|3105.31|3097.61|3103.52|3095.82|3105.31|3097.61|3102.94|3095.24|37
1650463330000|2022-04-20 14:02:10|3103.48|3095.78|3103.36|3095.66|3104.45|3096.75|3103.19|3095.49|40
1650463340000|2022-04-20 14:02:20|3104.28|3096.58|3104.32|3096.62|3105.43|3097.73|3104.14|3096.44|33
1650463350000|2022-04-20 14:02:30|3104.18|3096.48|3103.22|3095.52|3104.18|3096.48|3103.22|3095.52|34
1650463360000|2022-04-20 14:02:40|3103.19|3095.49|3102.93|3095.23|3103.43|3095.73|3102.84|3095.14|39
1650463370000|2022-04-20 14:02:50|3102.81|3095.11|3101.94|3094.24|3103.26|3095.56|3101.94|3094.24|38
1650463380000|2022-04-20 14:03:00|3101.87|3094.17|3101.75|3094.05|3102.17|3094.47|3101.69|3093.99|30
1650463390000|2022-04-20 14:03:10|3101.71|3094.01|3100.33|3092.63|3101.85|3094.15|3100.33|3092.63|38
1650463400000|2022-04-20 14:03:20|3100.44|3092.74|3101.47|3093.77|3101.77|3094.07|3100.01|3092.31|36
1650463410000|2022-04-20 14:03:30|3101.41|3093.71|3100.79|3093.09|3101.51|3093.81|3100.69|3092.99|35
1650463420000|2022-04-20 14:03:40|3100.71|3093.01|3101.48|3093.78|3101.52|3093.82|3100.63|3092.93|32
1650463430000|2022-04-20 14:03:50|3101.56|3093.86|3102.57|3094.87|3102.63|3094.93|3101.29|3093.59|37
1650463440000|2022-04-20 14:04:00|3102.49|3094.79|3102.61|3094.91|3102.75|3095.05|3102.05|3094.35|35
1650463450000|2022-04-20 14:04:10|3102.6|3094.9|3102.59|3094.89|3102.67|3094.97|3102.51|3094.81|29
1650463460000|2022-04-20 14:04:20|3102.68|3094.98|3103.76|3096.06|3104.48|3096.78|3102.59|3094.89|37
1650463470000|2022-04-20 14:04:30|3103.67|3095.97|3103.12|3095.42|3103.67|3095.97|3103.06|3095.36|36
1650463480000|2022-04-20 14:04:40|3103.14|3095.44|3103.64|3095.94|3103.68|3095.98|3103.06|3095.36|31
1650463490000|2022-04-20 14:04:50|3103.67|3095.97|3103.89|3096.19|3104.01|3096.31|3103.33|3095.63|33
1650463500000|2022-04-20 14:05:00|3103.79|3096.09|3104.16|3096.46|3104.53|3096.83|3103.35|3095.65|36
1650463510000|2022-04-20 14:05:10|3103.97|3096.27|3103.38|3095.68|3103.97|3096.27|3102.98|3095.28|37
1650463520000|2022-04-20 14:05:20|3103.41|3095.71|3103.18|3095.48|3103.44|3095.74|3102.8|3095.1|38
1650463530000|2022-04-20 14:05:30|3103.14|3095.44|3103.66|3095.96|3103.69|3095.99|3103.04|3095.34|36
1650463540000|2022-04-20 14:05:40|3103.75|3096.05|3104.21|3096.51|3104.28|3096.58|3103.09|3095.39|35
1650463550000|2022-04-20 14:05:50|3104.11|3096.41|3103.31|3095.61|3104.55|3096.85|3103.31|3095.61|35
1650463560000|2022-04-20 14:06:00|3103.36|3095.66|3102.82|3095.12|3103.41|3095.71|3102.81|3095.11|34
1650463570000|2022-04-20 14:06:10|3102.87|3095.17|3104.01|3096.31|3104.12|3096.42|3102.87|3095.17|34
1650463580000|2022-04-20 14:06:20|3103.95|3096.25|3103.44|3095.74|3103.98|3096.28|3103.38|3095.68|33
1650463590000|2022-04-20 14:06:30|3103.46|3095.76|3102.51|3094.81|3103.46|3095.76|3102.46|3094.76|38
1650463600000|2022-04-20 14:06:40|3102.66|3094.96|3101.19|3093.49|3103.23|3095.53|3101.09|3093.39|36
1650463610000|2022-04-20 14:06:50|3101.2|3093.5|3100.35|3092.65|3101.36|3093.66|3100.18|3092.48|37
1650463620000|2022-04-20 14:07:00|3100.32|3092.62|3100.72|3093.02|3100.8|3093.1|3099.88|3092.18|37
1650463630000|2022-04-20 14:07:10|3100.63|3092.93|3100.15|3092.45|3100.63|3092.93|3099.91|3092.21|34
1650463640000|2022-04-20 14:07:20|3100.16|3092.46|3100.25|3092.55|3100.35|3092.65|3099.45|3091.75|36
1650463650000|2022-04-20 14:07:30|3100.29|3092.59|3099.84|3092.14|3100.54|3092.84|3099.81|3092.11|39
1650463660000|2022-04-20 14:07:40|3099.82|3092.12|3098.97|3091.27|3099.83|3092.13|3098.89|3091.19|37
1650463670000|2022-04-20 14:07:50|3098.89|3091.19|3097.54|3089.84|3098.93|3091.23|3097.01|3089.31|39
1650463680000|2022-04-20 14:08:00|3097.8|3090.1|3096.81|3089.11|3098.26|3090.56|3096.55|3088.85|37
1650463690000|2022-04-20 14:08:10|3096.95|3089.25|3099.09|3091.39|3099.25|3091.55|3096.95|3089.25|39
1650463700000|2022-04-20 14:08:20|3099.16|3091.46|3099.03|3091.33|3099.37|3091.67|3098.53|3090.83|38
1650463710000|2022-04-20 14:08:30|3098.63|3090.93|3100.8|3093.1|3100.97|3093.27|3098.58|3090.88|34
1650463720000|2022-04-20 14:08:40|3100.9|3093.2|3099.87|3092.17|3101.05|3093.35|3099.85|3092.15|35
1650463730000|2022-04-20 14:08:50|3099.94|3092.24|3099.48|3091.78|3099.99|3092.29|3098.9|3091.2|38
1650463740000|2022-04-20 14:09:00|3099.52|3091.82|3100.88|3093.18|3101.31|3093.61|3099.36|3091.66|31
1650463750000|2022-04-20 14:09:10|3101.06|3093.36|3101.24|3093.54|3101.25|3093.55|3100.83|3093.13|26
1650463760000|2022-04-20 14:09:20|3101.33|3093.63|3101.22|3093.52|3101.8|3094.1|3100.96|3093.26|35
1650463770000|2022-04-20 14:09:30|3101.31|3093.61|3101.9|3094.2|3101.9|3094.2|3101.3|3093.6|30
1650463780000|2022-04-20 14:09:40|3101.97|3094.27|3103.48|3095.78|3103.48|3095.78|3101.97|3094.27|37
1650463790000|2022-04-20 14:09:50|3103.51|3095.81|3103.12|3095.42|3103.58|3095.88|3102.82|3095.12|35
1650463800000|2022-04-20 14:10:00|3102.98|3095.28|3103.81|3096.11|3103.93|3096.23|3102.72|3095.02|36
1650463810000|2022-04-20 14:10:10|3103.77|3096.07|3103.13|3095.43|3104.23|3096.53|3103.12|3095.42|40
1650463820000|2022-04-20 14:10:20|3103.11|3095.41|3103.65|3095.95|3104.26|3096.56|3103.03|3095.33|34
1650463830000|2022-04-20 14:10:30|3103.7|3096|3104.28|3096.58|3104.42|3096.72|3103.51|3095.81|38
1650463840000|2022-04-20 14:10:40|3104.34|3096.64|3104.3|3096.6|3104.74|3097.04|3104.19|3096.49|34
1650463850000|2022-04-20 14:10:50|3104.38|3096.68|3104.4|3096.7|3104.64|3096.94|3104.34|3096.64|36
1650463860000|2022-04-20 14:11:00|3104.41|3096.71|3104.73|3097.03|3105.26|3097.56|3104.41|3096.71|35
1650463870000|2022-04-20 14:11:10|3104.72|3097.02|3106.2|3098.5|3106.42|3098.72|3104.72|3097.02|31
1650463880000|2022-04-20 14:11:20|3106.19|3098.49|3108.47|3100.77|3108.47|3100.77|3105.79|3098.09|36
1650463890000|2022-04-20 14:11:30|3108.51|3100.81|3108.23|3100.53|3108.7|3101|3107.86|3100.16|33
1650463900000|2022-04-20 14:11:40|3108.35|3100.65|3108.34|3100.64|3108.51|3100.81|3108.04|3100.34|28
1650463910000|2022-04-20 14:11:50|3108.31|3100.61|3107.86|3100.16|3108.52|3100.82|3107.86|3100.16|36
1650463920000|2022-04-20 14:12:00|3107.79|3100.09|3107.07|3099.37|3107.79|3100.09|3106.81|3099.11|35
1650463930000|2022-04-20 14:12:10|3107.02|3099.32|3108.33|3100.63|3108.41|3100.71|3106.92|3099.22|36
1650463940000|2022-04-20 14:12:20|3108.75|3101.05|3108.97|3101.27|3109.05|3101.35|3108.24|3100.54|35
1650463950000|2022-04-20 14:12:30|3109.6|3101.9|3111.5|3103.8|3111.51|3103.81|3109.52|3101.82|37
1650463960000|2022-04-20 14:12:40|3111.45|3103.75|3112.05|3104.35|3112.1|3104.4|3110.96|3103.26|38
1650463970000|2022-04-20 14:12:50|3112.14|3104.44|3112.89|3105.19|3113.45|3105.75|3112.14|3104.44|36
1650463980000|2022-04-20 14:13:00|3113.41|3105.71|3113.48|3105.78|3113.78|3106.08|3113.21|3105.51|37
1650463990000|2022-04-20 14:13:10|3113.55|3105.85|3114.8|3107.1|3115.4|3107.7|3113.51|3105.81|37
1650464000000|2022-04-20 14:13:20|3114.82|3107.12|3114.39|3106.69|3115.12|3107.42|3114.39|3106.69|34
1650464010000|2022-04-20 14:13:30|3113.86|3106.16|3114.47|3106.77|3114.47|3106.77|3113.8|3106.1|37
1650464020000|2022-04-20 14:13:40|3114.4|3106.7|3114.21|3106.51|3115.1|3107.4|3114.19|3106.49|32
1650464030000|2022-04-20 14:13:50|3114.19|3106.49|3113.15|3105.45|3114.57|3106.87|3113.12|3105.42|39
1650464040000|2022-04-20 14:14:00|3113.24|3105.54|3112.56|3104.86|3113.24|3105.54|3112.56|3104.86|33
1650464050000|2022-04-20 14:14:10|3112.43|3104.73|3112.5|3104.8|3113.1|3105.4|3111.82|3104.12|35
1650464060000|2022-04-20 14:14:20|3112.18|3104.48|3111.87|3104.17|3112.4|3104.7|3111.69|3103.99|32
1650464070000|2022-04-20 14:14:30|3112.36|3104.66|3113.05|3105.35|3114.01|3106.31|3112.36|3104.66|36
1650464080000|2022-04-20 14:14:40|3112.68|3104.98|3113.75|3106.05|3114.06|3106.36|3112.44|3104.74|36
1650464090000|2022-04-20 14:14:50|3113.77|3106.07|3113.57|3105.87|3113.94|3106.24|3113.25|3105.55|34
1650464100000|2022-04-20 14:15:00|3113.64|3105.94|3114.77|3107.07|3114.77|3107.07|3113.64|3105.94|34
1650464110000|2022-04-20 14:15:10|3114.87|3107.17|3114.89|3107.19|3115.15|3107.45|3114.66|3106.96|36
1650464120000|2022-04-20 14:15:20|3114.75|3107.05|3114.27|3106.57|3115.11|3107.41|3114.04|3106.34|37
1650464130000|2022-04-20 14:15:30|3114.17|3106.47|3114.3|3106.6|3114.59|3106.89|3113.58|3105.88|36
1650464140000|2022-04-20 14:15:40|3114.24|3106.54|3115.49|3107.79|3115.5|3107.8|3114.24|3106.54|36
1650464150000|2022-04-20 14:15:50|3115.33|3107.63|3112.32|3104.62|3115.53|3107.83|3112.32|3104.62|38
1650464160000|2022-04-20 14:16:00|3112.43|3104.73|3114.68|3106.98|3114.84|3107.14|3112.43|3104.73|40
1650464170000|2022-04-20 14:16:10|3114.61|3106.91|3114.45|3106.75|3114.98|3107.28|3114.14|3106.44|36
1650464180000|2022-04-20 14:16:20|3114.43|3106.73|3112.54|3104.84|3114.47|3106.77|3112.54|3104.84|34
1650464190000|2022-04-20 14:16:30|3112.57|3104.87|3113.82|3106.12|3113.91|3106.21|3112.22|3104.52|39
1650464200000|2022-04-20 14:16:40|3113.78|3106.08|3113.88|3106.18|3114.22|3106.52|3113.68|3105.98|39
1650464210000|2022-04-20 14:16:50|3113.66|3105.96|3113.82|3106.12|3114.27|3106.57|3112.97|3105.27|39
1650464220000|2022-04-20 14:17:00|3113.81|3106.11|3114.69|3106.99|3114.69|3106.99|3113.7|3106|37
1650464230000|2022-04-20 14:17:10|3114.71|3107.01|3114.56|3106.86|3114.8|3107.1|3114.06|3106.36|30
1650464240000|2022-04-20 14:17:20|3114.67|3106.97|3114.53|3106.83|3115.08|3107.38|3114.07|3106.37|34
1650464250000|2022-04-20 14:17:30|3114.49|3106.79|3114.75|3107.05|3115.12|3107.42|3114.26|3106.56|38
1650464260000|2022-04-20 14:17:40|3114.76|3107.06|3115.17|3107.47|3115.61|3107.91|3114.76|3107.06|25
1650464270000|2022-04-20 14:17:50|3115.3|3107.6|3116.49|3108.79|3116.49|3108.79|3115.3|3107.6|33
1650464280000|2022-04-20 14:18:00|3116.42|3108.72|3116.88|3109.18|3116.95|3109.25|3116.29|3108.59|27
1650464290000|2022-04-20 14:18:10|3116.92|3109.22|3116.41|3108.71|3116.92|3109.22|3116.15|3108.45|29
1650464300000|2022-04-20 14:18:20|3116.35|3108.65|3115.54|3107.84|3116.47|3108.77|3115.49|3107.79|34
1650464310000|2022-04-20 14:18:30|3115.42|3107.72|3115.61|3107.91|3115.82|3108.12|3115.42|3107.72|33
1650464320000|2022-04-20 14:18:40|3115.62|3107.92|3115.39|3107.69|3115.84|3108.14|3115.39|3107.69|35
1650464330000|2022-04-20 14:18:50|3115.3|3107.6|3114.23|3106.53|3115.3|3107.6|3113.64|3105.94|38
1650464340000|2022-04-20 14:19:00|3114.1|3106.4|3113.6|3105.9|3114.12|3106.42|3112.89|3105.19|39
1650464350000|2022-04-20 14:19:10|3113.58|3105.88|3114.07|3106.37|3114.11|3106.41|3113.32|3105.62|34
1650464360000|2022-04-20 14:19:20|3114.28|3106.58|3114.56|3106.86|3114.96|3107.26|3113.93|3106.23|37
1650464370000|2022-04-20 14:19:30|3114.92|3107.22|3114.91|3107.21|3114.95|3107.25|3114.48|3106.78|32
1650464380000|2022-04-20 14:19:40|3114.83|3107.13|3114.94|3107.24|3115.2|3107.5|3114.83|3107.13|38
1650464390000|2022-04-20 14:19:50|3114.98|3107.28|3113.33|3105.63|3115.03|3107.33|3113.33|3105.63|40
1650464400000|2022-04-20 14:20:00|3113.36|3105.66|3114.5|3106.8|3114.82|3107.12|3113.09|3105.39|35
1650464410000|2022-04-20 14:20:10|3114.38|3106.68|3114.35|3106.65|3114.52|3106.82|3114.07|3106.37|34
1650464420000|2022-04-20 14:20:20|3114.42|3106.72|3114.56|3106.86|3114.64|3106.94|3114.24|3106.54|34
1650464430000|2022-04-20 14:20:30|3114.55|3106.85|3115.34|3107.64|3115.42|3107.72|3114.55|3106.85|34
1650464440000|2022-04-20 14:20:40|3115.49|3107.79|3115.5|3107.8|3115.63|3107.93|3115.41|3107.71|33
1650464450000|2022-04-20 14:20:50|3115.53|3107.83|3115.6|3107.9|3115.84|3108.14|3115.49|3107.79|29
1650464460000|2022-04-20 14:21:00|3115.46|3107.76|3114.74|3107.04|3115.82|3108.12|3114.74|3107.04|37
1650464470000|2022-04-20 14:21:10|3114.77|3107.07|3115|3107.3|3115.11|3107.41|3114.38|3106.68|37
1650464480000|2022-04-20 14:21:20|3115.19|3107.49|3115.27|3107.57|3115.44|3107.74|3115.14|3107.44|31
1650464490000|2022-04-20 14:21:30|3115.4|3107.7|3114.89|3107.19|3115.76|3108.06|3114.77|3107.07|37
1650464500000|2022-04-20 14:21:40|3114.85|3107.15|3114.94|3107.24|3115.02|3107.32|3114.68|3106.98|39
1650464510000|2022-04-20 14:21:50|3115.03|3107.33|3115|3107.3|3115.07|3107.37|3114.83|3107.13|30
1650464520000|2022-04-20 14:22:00|3114.94|3107.24|3114.03|3106.33|3114.94|3107.24|3113.95|3106.25|37
1650464530000|2022-04-20 14:22:10|3113.97|3106.27|3114.04|3106.34|3114.33|3106.63|3113.22|3105.52|36
1650464540000|2022-04-20 14:22:20|3114.13|3106.43|3112.01|3104.31|3114.17|3106.47|3111.8|3104.1|37
1650464550000|2022-04-20 14:22:30|3112.86|3105.16|3111.24|3103.54|3112.86|3105.16|3111.19|3103.49|35
1650464560000|2022-04-20 14:22:40|3111.23|3103.53|3111.53|3103.83|3111.64|3103.94|3111.23|3103.53|36
1650464570000|2022-04-20 14:22:50|3111.5|3103.8|3111.04|3103.34|3111.5|3103.8|3110.99|3103.29|37
1650464580000|2022-04-20 14:23:00|3111.02|3103.32|3111.2|3103.5|3111.45|3103.75|3110.95|3103.25|36
1650464590000|2022-04-20 14:23:10|3111.14|3103.44|3111.21|3103.51|3111.26|3103.56|3110.83|3103.13|38
1650464600000|2022-04-20 14:23:20|3111.17|3103.47|3110.95|3103.25|3111.25|3103.55|3110.78|3103.08|38
1650464610000|2022-04-20 14:23:30|3110.96|3103.26|3107.96|3100.26|3110.96|3103.26|3107.96|3100.26|38
1650464620000|2022-04-20 14:23:40|3107.71|3100.01|3106.83|3099.13|3108.6|3100.9|3106.83|3099.13|35
1650464630000|2022-04-20 14:23:50|3106.85|3099.15|3106.32|3098.62|3106.89|3099.19|3105.88|3098.18|37
1650464640000|2022-04-20 14:24:00|3106.29|3098.59|3105.61|3097.91|3106.54|3098.84|3104.13|3096.43|36
1650464650000|2022-04-20 14:24:10|3105.06|3097.36|3103.02|3095.32|3105.06|3097.36|3101.82|3094.12|40
1650464660000|2022-04-20 14:24:20|3102.98|3095.28|3106|3098.3|3106.01|3098.31|3102.97|3095.27|39
1650464670000|2022-04-20 14:24:30|3106.06|3098.36|3106.28|3098.58|3106.71|3099.01|3105.97|3098.27|38
1650464680000|2022-04-20 14:24:40|3106.05|3098.35|3104.56|3096.86|3106.7|3099|3103.68|3095.98|33
1650464690000|2022-04-20 14:24:50|3104.46|3096.76|3105.27|3097.57|3105.41|3097.71|3104.2|3096.5|31
1650464700000|2022-04-20 14:25:00|3105.44|3097.74|3105.42|3097.72|3106.02|3098.32|3105.18|3097.48|36
1650464710000|2022-04-20 14:25:10|3105.4|3097.7|3106.72|3099.02|3107.11|3099.41|3105.4|3097.7|35
1650464720000|2022-04-20 14:25:20|3106.81|3099.11|3107.55|3099.85|3108.3|3100.6|3106.4|3098.7|37
1650464730000|2022-04-20 14:25:30|3107.5|3099.8|3108.44|3100.74|3109.06|3101.36|3107.36|3099.66|37
1650464740000|2022-04-20 14:25:40|3108.34|3100.64|3108.29|3100.59|3108.92|3101.22|3107.78|3100.08|34
1650464750000|2022-04-20 14:25:50|3108.32|3100.62|3108.38|3100.68|3108.82|3101.12|3106.8|3099.1|40
1650464760000|2022-04-20 14:26:00|3108.74|3101.04|3107.13|3099.43|3108.74|3101.04|3107.13|3099.43|35
1650464770000|2022-04-20 14:26:10|3107.36|3099.66|3107.89|3100.19|3108.51|3100.81|3107.04|3099.34|39
1650464780000|2022-04-20 14:26:20|3107.82|3100.12|3106.96|3099.26|3108.21|3100.51|3106.96|3099.26|36
1650464790000|2022-04-20 14:26:30|3106.97|3099.27|3108.52|3100.82|3108.52|3100.82|3106.97|3099.27|33
1650464800000|2022-04-20 14:26:40|3108.66|3100.96|3108.9|3101.2|3109.55|3101.85|3108.06|3100.36|36
1650464810000|2022-04-20 14:26:50|3108.98|3101.28|3110.04|3102.34|3110.16|3102.46|3108.61|3100.91|36
1650464820000|2022-04-20 14:27:00|3110.07|3102.37|3112.86|3105.16|3113.07|3105.37|3110.07|3102.37|38
1650464830000|2022-04-20 14:27:10|3112.79|3105.09|3112.47|3104.77|3114.06|3106.36|3112.47|3104.77|37
1650464840000|2022-04-20 14:27:20|3112.46|3104.76|3112.63|3104.93|3113.26|3105.56|3112.23|3104.53|36
1650464850000|2022-04-20 14:27:30|3112.67|3104.97|3111.92|3104.22|3113.08|3105.38|3111.47|3103.77|33
1650464860000|2022-04-20 14:27:40|3111.96|3104.26|3111.47|3103.77|3112.14|3104.44|3111.3|3103.6|36
1650464870000|2022-04-20 14:27:50|3111.42|3103.72|3111.47|3103.77|3111.56|3103.86|3111.18|3103.48|33
1650464880000|2022-04-20 14:28:00|3111.49|3103.79|3112.08|3104.38|3112.43|3104.73|3111.49|3103.79|22
1650464890000|2022-04-20 14:28:10|3112.07|3104.37|3111.42|3103.72|3112.08|3104.38|3111.35|3103.65|30
1650464900000|2022-04-20 14:28:20|3111.18|3103.48|3109.74|3102.04|3111.77|3104.07|3109.72|3102.02|36
1650464910000|2022-04-20 14:28:30|3109.76|3102.06|3109.87|3102.17|3109.87|3102.17|3109.14|3101.44|26
1650464920000|2022-04-20 14:28:40|3109.69|3101.99|3108.35|3100.65|3110.67|3102.97|3108.35|3100.65|36
1650464930000|2022-04-20 14:28:50|3107.66|3099.96|3103.76|3096.06|3107.66|3099.96|3101.83|3094.13|38
1650464940000|2022-04-20 14:29:00|3103.72|3096.02|3104.92|3097.22|3106.14|3098.44|3103.62|3095.92|39
1650464950000|2022-04-20 14:29:10|3104.99|3097.29|3104.26|3096.56|3106.38|3098.68|3104.26|3096.56|38
1650464960000|2022-04-20 14:29:20|3104.36|3096.66|3105.61|3097.91|3105.88|3098.18|3104.24|3096.54|37
1650464970000|2022-04-20 14:29:30|3105.69|3097.99|3105.82|3098.12|3106.02|3098.32|3105.57|3097.87|38
1650464980000|2022-04-20 14:29:40|3105.74|3098.04|3105.96|3098.26|3106.22|3098.52|3105.63|3097.93|38
1650464990000|2022-04-20 14:29:50|3105.79|3098.09|3105.82|3098.12|3106.35|3098.65|3105.79|3098.09|32
1650465000000|2022-04-20 14:30:00|3106.32|3098.62|3101.56|3093.86|3107.31|3099.61|3101.17|3093.47|38
1650465010000|2022-04-20 14:30:10|3101.68|3093.98|3103.01|3095.31|3103.29|3095.59|3101.43|3093.73|37
1650465020000|2022-04-20 14:30:20|3103.07|3095.37|3103.97|3096.27|3103.97|3096.27|3102.93|3095.23|38
1650465030000|2022-04-20 14:30:30|3103.94|3096.24|3101.97|3094.27|3103.95|3096.25|3101.96|3094.26|39
1650465040000|2022-04-20 14:30:40|3102.2|3094.5|3102.83|3095.13|3103.66|3095.96|3102.2|3094.5|37
1650465050000|2022-04-20 14:30:50|3102.82|3095.12|3101.66|3093.96|3103.57|3095.87|3101.63|3093.93|39
1650465060000|2022-04-20 14:31:00|3101.68|3093.98|3102.56|3094.86|3102.77|3095.07|3101.49|3093.79|40
1650465070000|2022-04-20 14:31:10|3102.57|3094.87|3102.39|3094.69|3103.13|3095.43|3101.57|3093.87|34
1650465080000|2022-04-20 14:31:20|3102.3|3094.6|3102.96|3095.26|3103.04|3095.34|3102.05|3094.35|38
1650465090000|2022-04-20 14:31:30|3102.86|3095.16|3103.61|3095.91|3103.85|3096.15|3102.86|3095.16|35
1650465100000|2022-04-20 14:31:40|3103.65|3095.95|3104.14|3096.44|3104.55|3096.85|3103.39|3095.69|35
1650465110000|2022-04-20 14:31:50|3104.01|3096.31|3104.4|3096.7|3104.63|3096.93|3103.73|3096.03|29
1650465120000|2022-04-20 14:32:00|3104.35|3096.65|3105.84|3098.14|3106.14|3098.44|3104.33|3096.63|36
1650465130000|2022-04-20 14:32:10|3105.85|3098.15|3107.6|3099.9|3107.6|3099.9|3105.85|3098.15|28
1650465140000|2022-04-20 14:32:20|3108.5|3100.8|3106.98|3099.28|3108.93|3101.23|3106.55|3098.85|37
1650465150000|2022-04-20 14:32:30|3106.99|3099.29|3106.21|3098.51|3108.33|3100.63|3106.11|3098.41|37
1650465160000|2022-04-20 14:32:40|3106.51|3098.81|3105.51|3097.81|3106.73|3099.03|3104.82|3097.12|38
1650465170000|2022-04-20 14:32:50|3105.41|3097.71|3105.18|3097.48|3105.41|3097.71|3104.53|3096.83|38
1650465180000|2022-04-20 14:33:00|3105.17|3097.47|3106.22|3098.52|3106.31|3098.61|3104.72|3097.02|37
1650465190000|2022-04-20 14:33:10|3106.24|3098.54|3106.68|3098.98|3107|3099.3|3105.92|3098.22|34
1650465200000|2022-04-20 14:33:20|3107.3|3099.6|3106.75|3099.05|3107.51|3099.81|3106.6|3098.9|36
1650465210000|2022-04-20 14:33:30|3106.72|3099.02|3107.51|3099.81|3107.71|3100.01|3106.72|3099.02|40
1650465220000|2022-04-20 14:33:40|3107.54|3099.84|3106.18|3098.48|3107.77|3100.07|3106.18|3098.48|36
1650465230000|2022-04-20 14:33:50|3106.19|3098.49|3105.8|3098.1|3106.56|3098.86|3105.63|3097.93|38
1650465240000|2022-04-20 14:34:00|3105.68|3097.98|3105.9|3098.2|3106.19|3098.49|3105.47|3097.77|37
1650465250000|2022-04-20 14:34:10|3106.14|3098.44|3106.79|3099.09|3106.93|3099.23|3105.85|3098.15|29
1650465260000|2022-04-20 14:34:20|3106.83|3099.13|3106.53|3098.83|3106.83|3099.13|3106.16|3098.46|33
1650465270000|2022-04-20 14:34:30|3106.54|3098.84|3106.52|3098.82|3106.83|3099.13|3106.5|3098.8|34
1650465280000|2022-04-20 14:34:40|3106.55|3098.85|3106.57|3098.87|3106.64|3098.94|3106.53|3098.83|27
1650465290000|2022-04-20 14:34:50|3106.6|3098.9|3107.5|3099.8|3107.63|3099.93|3106.42|3098.72|36
1650465300000|2022-04-20 14:35:00|3107.33|3099.63|3107.57|3099.87|3108.34|3100.64|3107.25|3099.55|34
1650465310000|2022-04-20 14:35:10|3107.95|3100.25|3108.39|3100.69|3109.1|3101.4|3107.88|3100.18|36
1650465320000|2022-04-20 14:35:20|3108.44|3100.74|3109.3|3101.6|3109.6|3101.9|3108.44|3100.74|31
1650465330000|2022-04-20 14:35:30|3109.38|3101.68|3109.05|3101.35|3109.61|3101.91|3108.91|3101.21|35
1650465340000|2022-04-20 14:35:40|3109.16|3101.46|3109.84|3102.14|3109.93|3102.23|3108.8|3101.1|37
1650465350000|2022-04-20 14:35:50|3109.88|3102.18|3108.9|3101.2|3110.12|3102.42|3108.89|3101.19|34
1650465360000|2022-04-20 14:36:00|3108.5|3100.8|3110.12|3102.42|3110.12|3102.42|3108.11|3100.41|38
1650465370000|2022-04-20 14:36:10|3109.91|3102.21|3109.83|3102.13|3110.22|3102.52|3109.71|3102.01|37
1650465380000|2022-04-20 14:36:20|3109.82|3102.12|3109.45|3101.75|3110.33|3102.63|3109.2|3101.5|32
1650465390000|2022-04-20 14:36:30|3109.64|3101.94|3109.4|3101.7|3109.85|3102.15|3109.4|3101.7|25
1650465400000|2022-04-20 14:36:40|3110.06|3102.36|3109.96|3102.26|3110.07|3102.37|3109.8|3102.1|27
1650465410000|2022-04-20 14:36:50|3110.14|3102.44|3109.79|3102.09|3110.4|3102.7|3109.62|3101.92|31
1650465420000|2022-04-20 14:37:00|3109.8|3102.1|3109.26|3101.56|3109.96|3102.26|3109.22|3101.52|33
1650465430000|2022-04-20 14:37:10|3109.25|3101.55|3109.91|3102.21|3110.34|3102.64|3109.25|3101.55|29
1650465440000|2022-04-20 14:37:20|3109.92|3102.22|3110.61|3102.91|3110.93|3103.23|3109.58|3101.88|35
1650465450000|2022-04-20 14:37:30|3110.6|3102.9|3110.98|3103.28|3111.42|3103.72|3110.48|3102.78|32
1650465460000|2022-04-20 14:37:40|3111.09|3103.39|3111.63|3103.93|3112.38|3104.68|3110.88|3103.18|35
1650465470000|2022-04-20 14:37:50|3111.62|3103.92|3111.64|3103.94|3111.98|3104.28|3111.53|3103.83|32
1650465480000|2022-04-20 14:38:00|3111.63|3103.93|3111.23|3103.53|3111.72|3104.02|3111.23|3103.53|30
1650465490000|2022-04-20 14:38:10|3111.24|3103.54|3110.29|3102.59|3111.43|3103.73|3110.16|3102.46|40
1650465500000|2022-04-20 14:38:20|3110.22|3102.52|3110.19|3102.49|3110.34|3102.64|3110.05|3102.35|32
1650465510000|2022-04-20 14:38:30|3110.15|3102.45|3109.8|3102.1|3110.27|3102.57|3109.73|3102.03|35
1650465520000|2022-04-20 14:38:40|3109.79|3102.09|3109.75|3102.05|3109.91|3102.21|3109.67|3101.97|36
1650465530000|2022-04-20 14:38:50|3109.78|3102.08|3110.58|3102.88|3110.69|3102.99|3109.76|3102.06|32
1650465540000|2022-04-20 14:39:00|3110.76|3103.06|3110.3|3102.6|3111.56|3103.86|3110.1|3102.4|39
1650465550000|2022-04-20 14:39:10|3110.38|3102.68|3109.51|3101.81|3110.42|3102.72|3109.09|3101.39|35
1650465560000|2022-04-20 14:39:20|3109.48|3101.78|3109.91|3102.21|3110.4|3102.7|3109.18|3101.48|36
1650465570000|2022-04-20 14:39:30|3109.95|3102.25|3109.98|3102.28|3110.17|3102.47|3109.77|3102.07|36
1650465580000|2022-04-20 14:39:40|3109.97|3102.27|3109.68|3101.98|3110.05|3102.35|3109.56|3101.86|33
1650465590000|2022-04-20 14:39:50|3109.67|3101.97|3109.96|3102.26|3110.08|3102.38|3109.67|3101.97|29
1650465600000|2022-04-20 14:40:00|3109.95|3102.25|3112.09|3104.39|3112.43|3104.73|3109.63|3101.93|38
1650465610000|2022-04-20 14:40:10|3111.97|3104.27|3110.14|3102.44|3112.05|3104.35|3110.14|3102.44|37
1650465620000|2022-04-20 14:40:20|3110.13|3102.43|3110.42|3102.72|3110.9|3103.2|3110.13|3102.43|35
1650465630000|2022-04-20 14:40:30|3110.22|3102.52|3109.68|3101.98|3110.38|3102.68|3109.62|3101.92|29
1650465640000|2022-04-20 14:40:40|3109.63|3101.93|3109.27|3101.57|3109.78|3102.08|3109.14|3101.44|36
1650465650000|2022-04-20 14:40:50|3109.25|3101.55|3109.75|3102.05|3109.82|3102.12|3109.11|3101.41|32
1650465660000|2022-04-20 14:41:00|3109.81|3102.11|3109.28|3101.58|3109.81|3102.11|3108.9|3101.2|37
1650465670000|2022-04-20 14:41:10|3109.27|3101.57|3110.47|3102.77|3110.54|3102.84|3108.9|3101.2|30
1650465680000|2022-04-20 14:41:20|3110.59|3102.89|3110.93|3103.23|3111.22|3103.52|3109.61|3101.91|34
1650465690000|2022-04-20 14:41:30|3110.91|3103.21|3110.46|3102.76|3110.91|3103.21|3110.1|3102.4|37
1650465700000|2022-04-20 14:41:40|3110.37|3102.67|3111.02|3103.32|3111.28|3103.58|3110.34|3102.64|34
1650465710000|2022-04-20 14:41:50|3111.01|3103.31|3110.06|3102.36|3111.01|3103.31|3109.75|3102.05|35
1650465720000|2022-04-20 14:42:00|3110.07|3102.37|3110.19|3102.49|3110.25|3102.55|3109.87|3102.17|26
1650465730000|2022-04-20 14:42:10|3110.23|3102.53|3110.66|3102.96|3110.78|3103.08|3110.16|3102.46|34
1650465740000|2022-04-20 14:42:20|3110.64|3102.94|3110.5|3102.8|3110.84|3103.14|3110.27|3102.57|37
1650465750000|2022-04-20 14:42:30|3110.46|3102.76|3111.65|3103.95|3111.65|3103.95|3110.46|3102.76|39
1650465760000|2022-04-20 14:42:40|3111.53|3103.83|3111.29|3103.59|3112|3104.3|3111.05|3103.35|35
1650465770000|2022-04-20 14:42:50|3111.33|3103.63|3109.93|3102.23|3111.39|3103.69|3109.92|3102.22|35
1650465780000|2022-04-20 14:43:00|3110.02|3102.32|3109|3101.3|3110.02|3102.32|3108.9|3101.2|33
1650465790000|2022-04-20 14:43:10|3109.01|3101.31|3108.74|3101.04|3109.44|3101.74|3108.42|3100.72|38
1650465800000|2022-04-20 14:43:20|3108.73|3101.03|3108.64|3100.94|3108.99|3101.29|3108.42|3100.72|37
1650465810000|2022-04-20 14:43:30|3108.65|3100.95|3108.83|3101.13|3108.86|3101.16|3108.54|3100.84|32
1650465820000|2022-04-20 14:43:40|3108.85|3101.15|3108.27|3100.57|3108.85|3101.15|3107.99|3100.29|37
1650465830000|2022-04-20 14:43:50|3108.24|3100.54|3107.64|3099.94|3108.24|3100.54|3107.38|3099.68|39
1650465840000|2022-04-20 14:44:00|3107.61|3099.91|3107.37|3099.67|3107.65|3099.95|3107.19|3099.49|32
1650465850000|2022-04-20 14:44:10|3107.39|3099.69|3108.04|3100.34|3108.23|3100.53|3107.39|3099.69|35
1650465860000|2022-04-20 14:44:20|3108.01|3100.31|3109.47|3101.77|3109.47|3101.77|3108.01|3100.31|33
1650465870000|2022-04-20 14:44:30|3109.52|3101.82|3109.45|3101.75|3110.06|3102.36|3108.85|3101.15|39
1650465880000|2022-04-20 14:44:40|3109.56|3101.86|3108.43|3100.73|3109.59|3101.89|3108.36|3100.66|37
1650465890000|2022-04-20 14:44:50|3108.42|3100.72|3109.71|3102.01|3109.82|3102.12|3108.42|3100.72|35
1650465900000|2022-04-20 14:45:00|3109.67|3101.97|3109.62|3101.92|3109.85|3102.15|3108.55|3100.85|37
1650465910000|2022-04-20 14:45:10|3109.61|3101.91|3108.88|3101.18|3109.7|3102|3108.81|3101.11|36
1650465920000|2022-04-20 14:45:20|3108.94|3101.24|3109.5|3101.8|3109.7|3102|3108.86|3101.16|28
1650465930000|2022-04-20 14:45:30|3109.58|3101.88|3110.05|3102.35|3110.62|3102.92|3109.58|3101.88|30
1650465940000|2022-04-20 14:45:40|3109.99|3102.29|3109.43|3101.73|3109.99|3102.29|3109.31|3101.61|33
1650465950000|2022-04-20 14:45:50|3109.39|3101.69|3108.91|3101.21|3109.4|3101.7|3108.55|3100.85|35
1650465960000|2022-04-20 14:46:00|3108.99|3101.29|3108.19|3100.49|3109.09|3101.39|3108.19|3100.49|35
1650465970000|2022-04-20 14:46:10|3108.15|3100.45|3108.71|3101.01|3108.83|3101.13|3108.03|3100.33|36
1650465980000|2022-04-20 14:46:20|3108.78|3101.08|3108.53|3100.83|3108.81|3101.11|3108.29|3100.59|35
1650465990000|2022-04-20 14:46:30|3108.5|3100.8|3108.38|3100.68|3108.76|3101.06|3108.04|3100.34|29
1650466000000|2022-04-20 14:46:40|3108.29|3100.59|3108.29|3100.59|3108.59|3100.89|3108.03|3100.33|32
1650466010000|2022-04-20 14:46:50|3108.22|3100.52|3107.53|3099.83|3108.22|3100.52|3107.32|3099.62|33
1650466020000|2022-04-20 14:47:00|3107.54|3099.84|3106.87|3099.17|3107.83|3100.13|3106.87|3099.17|36
1650466030000|2022-04-20 14:47:10|3106.76|3099.06|3105.29|3097.59|3106.76|3099.06|3105.29|3097.59|37
1650466040000|2022-04-20 14:47:20|3105.46|3097.76|3106.2|3098.5|3106.66|3098.96|3105.23|3097.53|35
1650466050000|2022-04-20 14:47:30|3106.19|3098.49|3105.34|3097.64|3106.56|3098.86|3105.34|3097.64|32
1650466060000|2022-04-20 14:47:40|3105.39|3097.69|3105.33|3097.63|3105.56|3097.86|3104.26|3096.56|39
1650466070000|2022-04-20 14:47:50|3105.47|3097.77|3103.64|3095.94|3105.57|3097.87|3103.51|3095.81|39
1650466080000|2022-04-20 14:48:00|3103.69|3095.99|3104.51|3096.81|3104.51|3096.81|3103.18|3095.48|34
1650466090000|2022-04-20 14:48:10|3104.57|3096.87|3104.89|3097.19|3105.09|3097.39|3104.53|3096.83|36
1650466100000|2022-04-20 14:48:20|3104.91|3097.21|3105.82|3098.12|3105.82|3098.12|3104.91|3097.21|39
1650466110000|2022-04-20 14:48:30|3105.69|3097.99|3106.1|3098.4|3107.16|3099.46|3105.69|3097.99|36
1650466120000|2022-04-20 14:48:40|3106.11|3098.41|3105.98|3098.28|3106.11|3098.41|3105.29|3097.59|34
1650466130000|2022-04-20 14:48:50|3105.97|3098.27|3106.1|3098.4|3106.61|3098.91|3105.97|3098.27|35
1650466140000|2022-04-20 14:49:00|3106.09|3098.39|3106.32|3098.62|3106.67|3098.97|3106.09|3098.39|31
1650466150000|2022-04-20 14:49:10|3106.28|3098.58|3106.79|3099.09|3106.86|3099.16|3106.05|3098.35|27
1650466160000|2022-04-20 14:49:20|3106.74|3099.04|3106.62|3098.92|3106.74|3099.04|3106.59|3098.89|23
1650466170000|2022-04-20 14:49:30|3106.59|3098.89|3106.87|3099.17|3106.93|3099.23|3106.53|3098.83|22
1650466180000|2022-04-20 14:49:40|3106.88|3099.18|3106.88|3099.18|3106.91|3099.21|3106.51|3098.81|25
1650466190000|2022-04-20 14:49:50|3106.86|3099.16|3107.2|3099.5|3107.55|3099.85|3106.84|3099.14|31
1650466200000|2022-04-20 14:50:00|3107.05|3099.35|3107.54|3099.84|3107.58|3099.88|3106.31|3098.61|33
1650466210000|2022-04-20 14:50:10|3107.55|3099.85|3106.79|3099.09|3107.62|3099.92|3106.75|3099.05|36
1650466220000|2022-04-20 14:50:20|3106.8|3099.1|3106.13|3098.43|3106.93|3099.23|3106.11|3098.41|34
1650466230000|2022-04-20 14:50:30|3106.07|3098.37|3105.87|3098.17|3106.56|3098.86|3105.83|3098.13|33
1650466240000|2022-04-20 14:50:40|3105.96|3098.26|3106.64|3098.94|3106.67|3098.97|3105.89|3098.19|29
1650466250000|2022-04-20 14:50:50|3106.63|3098.93|3106.58|3098.88|3107.25|3099.55|3106.5|3098.8|31
1650466260000|2022-04-20 14:51:00|3106.65|3098.95|3108.18|3100.48|3108.18|3100.48|3106.65|3098.95|33
1650466270000|2022-04-20 14:51:10|3108.19|3100.49|3108.08|3100.38|3108.31|3100.61|3107.6|3099.9|30
1650466280000|2022-04-20 14:51:20|3108.06|3100.36|3108.46|3100.76|3108.46|3100.76|3107.98|3100.28|29
1650466290000|2022-04-20 14:51:30|3108.48|3100.78|3109.47|3101.77|3109.92|3102.22|3108.48|3100.78|28
1650466300000|2022-04-20 14:51:40|3109.93|3102.23|3110.3|3102.6|3110.52|3102.82|3109.93|3102.23|26
1650466310000|2022-04-20 14:51:50|3110.52|3102.82|3110.59|3102.89|3110.64|3102.94|3110.33|3102.63|30
1650466320000|2022-04-20 14:52:00|3110.52|3102.82|3112.83|3105.13|3112.83|3105.13|3110.33|3102.63|37
1650466330000|2022-04-20 14:52:10|3112.85|3105.15|3113.05|3105.35|3113.34|3105.64|3112.77|3105.07|33
1650466340000|2022-04-20 14:52:20|3113.06|3105.36|3113.57|3105.87|3113.97|3106.27|3112.82|3105.12|36
1650466350000|2022-04-20 14:52:30|3113.55|3105.85|3113.58|3105.88|3113.63|3105.93|3113.1|3105.4|35
1650466360000|2022-04-20 14:52:40|3113.7|3106|3113.06|3105.36|3113.7|3106|3112.79|3105.09|35
1650466370000|2022-04-20 14:52:50|3113.07|3105.37|3112.88|3105.18|3113.1|3105.4|3112.72|3105.02|28
1650466380000|2022-04-20 14:53:00|3112.79|3105.09|3112.47|3104.77|3112.9|3105.2|3112|3104.3|27
1650466390000|2022-04-20 14:53:10|3112.3|3104.6|3111.77|3104.07|3112.42|3104.72|3111.17|3103.47|33
1650466400000|2022-04-20 14:53:20|3111.74|3104.04|3110.85|3103.15|3111.74|3104.04|3110.85|3103.15|26
1650466410000|2022-04-20 14:53:30|3110.84|3103.14|3109.71|3102.01|3111.07|3103.37|3109.71|3102.01|35
1650466420000|2022-04-20 14:53:40|3109.67|3101.97|3110.04|3102.34|3110.04|3102.34|3109.67|3101.97|29
1650466430000|2022-04-20 14:53:50|3109.94|3102.24|3109.41|3101.71|3110.15|3102.45|3109.29|3101.59|28
1650466440000|2022-04-20 14:54:00|3109.42|3101.72|3108.25|3100.55|3109.47|3101.77|3108.14|3100.44|36
1650466450000|2022-04-20 14:54:10|3108.36|3100.66|3108.71|3101.01|3109.19|3101.49|3108.36|3100.66|32
1650466460000|2022-04-20 14:54:20|3108.8|3101.1|3109.63|3101.93|3109.64|3101.94|3108.66|3100.96|31
1650466470000|2022-04-20 14:54:30|3109.64|3101.94|3109.24|3101.54|3109.71|3102.01|3109.24|3101.54|30
1650466480000|2022-04-20 14:54:40|3109.21|3101.51|3108.67|3100.97|3109.31|3101.61|3108.52|3100.82|33
1650466490000|2022-04-20 14:54:50|3108.59|3100.89|3107.72|3100.02|3109.1|3101.4|3107.4|3099.7|37
1650466500000|2022-04-20 14:55:00|3107.57|3099.87|3108.28|3100.58|3108.29|3100.59|3107.52|3099.82|34
1650466510000|2022-04-20 14:55:10|3108.29|3100.59|3108.56|3100.86|3109.61|3101.91|3108.13|3100.43|37
1650466520000|2022-04-20 14:55:20|3108.6|3100.9|3108.93|3101.23|3109.34|3101.64|3108.6|3100.9|33
1650466530000|2022-04-20 14:55:30|3108.92|3101.22|3108.9|3101.2|3109.02|3101.32|3108.83|3101.13|32
1650466540000|2022-04-20 14:55:40|3108.84|3101.14|3108.34|3100.64|3108.94|3101.24|3108.14|3100.44|35
1650466550000|2022-04-20 14:55:50|3108.26|3100.56|3108.31|3100.61|3108.77|3101.07|3108.04|3100.34|38
1650466560000|2022-04-20 14:56:00|3108.32|3100.62|3108.73|3101.03|3109.36|3101.66|3108.21|3100.51|34
1650466570000|2022-04-20 14:56:10|3108.52|3100.82|3108.94|3101.24|3109.01|3101.31|3108.52|3100.82|34
1650466580000|2022-04-20 14:56:20|3108.92|3101.22|3108.5|3100.8|3108.99|3101.29|3108.5|3100.8|36
1650466590000|2022-04-20 14:56:30|3108.49|3100.79|3108.39|3100.69|3108.7|3101|3108.28|3100.58|31
1650466600000|2022-04-20 14:56:40|3108.44|3100.74|3107.7|3100|3108.64|3100.94|3107.7|3100|32
1650466610000|2022-04-20 14:56:50|3107.68|3099.98|3107.49|3099.79|3107.77|3100.07|3107.11|3099.41|37
1650466620000|2022-04-20 14:57:00|3107.41|3099.71|3107.23|3099.53|3107.41|3099.71|3107.07|3099.37|34
1650466630000|2022-04-20 14:57:10|3107.19|3099.49|3107.08|3099.38|3107.3|3099.6|3107.08|3099.38|26
1650466640000|2022-04-20 14:57:20|3107.07|3099.37|3106.2|3098.5|3107.25|3099.55|3106.19|3098.49|31
1650466650000|2022-04-20 14:57:30|3106.28|3098.58|3105.69|3097.99|3106.35|3098.65|3105.62|3097.92|20
1650466660000|2022-04-20 14:57:40|3105.47|3097.77|3104.51|3096.81|3105.47|3097.77|3104.11|3096.41|33
1650466670000|2022-04-20 14:57:50|3104.55|3096.85|3104.01|3096.31|3104.76|3097.06|3104.01|3096.31|36
1650466680000|2022-04-20 14:58:00|3104|3096.3|3104.47|3096.77|3104.47|3096.77|3103.38|3095.68|32
1650466690000|2022-04-20 14:58:10|3104.57|3096.87|3105.55|3097.85|3106.56|3098.86|3104.57|3096.87|37
1650466700000|2022-04-20 14:58:20|3105.56|3097.86|3105|3097.3|3105.56|3097.86|3105|3097.3|37
1650466710000|2022-04-20 14:58:30|3105.15|3097.45|3104.85|3097.15|3105.63|3097.93|3104.75|3097.05|37
1650466720000|2022-04-20 14:58:40|3104.89|3097.19|3104.18|3096.48|3104.93|3097.23|3103.96|3096.26|37
1650466730000|2022-04-20 14:58:50|3104.04|3096.34|3105.06|3097.36|3105.15|3097.45|3103.91|3096.21|34
1650466740000|2022-04-20 14:59:00|3105.18|3097.48|3104.91|3097.21|3105.34|3097.64|3104.74|3097.04|35
1650466750000|2022-04-20 14:59:10|3104.92|3097.22|3104.73|3097.03|3104.93|3097.23|3104.55|3096.85|30
1650466760000|2022-04-20 14:59:20|3104.83|3097.13|3104.43|3096.73|3104.83|3097.13|3104|3096.3|34
1650466770000|2022-04-20 14:59:30|3104.4|3096.7|3104.21|3096.51|3104.74|3097.04|3104.21|3096.51|37
1650466780000|2022-04-20 14:59:40|3104.23|3096.53|3104.06|3096.36|3104.32|3096.62|3103.98|3096.28|36
1650466790000|2022-04-20 14:59:50|3104.15|3096.45|3104.56|3096.86|3104.56|3096.86|3103.82|3096.12|37
1650466800000|2022-04-20 15:00:00|3104.57|3096.87|3103.4|3095.7|3104.8|3097.1|3103.05|3095.35|39
1650466810000|2022-04-20 15:00:10|3103.26|3095.56|3102.98|3095.28|3103.26|3095.56|3102.85|3095.15|37
1650466820000|2022-04-20 15:00:20|3102.99|3095.29|3101.25|3093.55|3102.99|3095.29|3101.25|3093.55|34
1650466830000|2022-04-20 15:00:30|3101.22|3093.52|3098.23|3090.53|3101.22|3093.52|3098.23|3090.53|40
1650466840000|2022-04-20 15:00:40|3098.02|3090.32|3098.45|3090.75|3098.84|3091.14|3098.02|3090.32|39
1650466850000|2022-04-20 15:00:50|3098.35|3090.65|3097.55|3089.85|3098.66|3090.96|3097.36|3089.66|38
1650466860000|2022-04-20 15:01:00|3097.89|3090.19|3094.13|3086.43|3098.1|3090.4|3093.85|3086.15|36
1650466870000|2022-04-20 15:01:10|3094.14|3086.44|3092.92|3085.22|3094.14|3086.44|3092.88|3085.18|38
1650466880000|2022-04-20 15:01:20|3092.9|3085.2|3095.88|3088.18|3095.97|3088.27|3092.71|3085.01|35
1650466890000|2022-04-20 15:01:30|3095.93|3088.23|3093.81|3086.11|3095.93|3088.23|3093.38|3085.68|35
1650466900000|2022-04-20 15:01:40|3093.86|3086.16|3095.32|3087.62|3095.44|3087.74|3093.1|3085.4|35
1650466910000|2022-04-20 15:01:50|3095.18|3087.48|3093.7|3086|3095.26|3087.56|3093.62|3085.92|38
1650466920000|2022-04-20 15:02:00|3093.66|3085.96|3094.03|3086.33|3094.28|3086.58|3093.22|3085.52|38
1650466930000|2022-04-20 15:02:10|3094.23|3086.53|3092.21|3084.51|3094.51|3086.81|3092.21|3084.51|38
1650466940000|2022-04-20 15:02:20|3092.07|3084.37|3093.23|3085.53|3093.45|3085.75|3091.85|3084.15|39
1650466950000|2022-04-20 15:02:30|3092.57|3084.87|3089.43|3081.73|3092.77|3085.07|3089.23|3081.53|40
1650466960000|2022-04-20 15:02:40|3089.57|3081.87|3089.94|3082.24|3090.81|3083.11|3089.57|3081.87|39
1650466970000|2022-04-20 15:02:50|3089.96|3082.26|3089.79|3082.09|3091.21|3083.51|3089.33|3081.63|39
1650466980000|2022-04-20 15:03:00|3089.84|3082.14|3090.09|3082.39|3090.21|3082.51|3089.48|3081.78|39
1650466990000|2022-04-20 15:03:10|3090.26|3082.56|3089.81|3082.11|3090.43|3082.73|3089.81|3082.11|36
1650467000000|2022-04-20 15:03:20|3089.82|3082.12|3087.74|3080.04|3090.17|3082.47|3086.81|3079.11|39
1650467010000|2022-04-20 15:03:30|3087.93|3080.23|3084.95|3077.25|3088.12|3080.42|3084.86|3077.16|38
1650467020000|2022-04-20 15:03:40|3085.52|3077.82|3088|3080.3|3088.59|3080.89|3085.48|3077.78|39
1650467030000|2022-04-20 15:03:50|3088.05|3080.35|3087.27|3079.57|3088.97|3081.27|3087.27|3079.57|38
1650467040000|2022-04-20 15:04:00|3087.13|3079.43|3086.56|3078.86|3087.47|3079.77|3086.46|3078.76|39
1650467050000|2022-04-20 15:04:10|3086.53|3078.83|3087.67|3079.97|3087.93|3080.23|3086.53|3078.83|38
1650467060000|2022-04-20 15:04:20|3087.55|3079.85|3087.68|3079.98|3087.99|3080.29|3087.31|3079.61|35
1650467070000|2022-04-20 15:04:30|3087.55|3079.85|3087.6|3079.9|3087.67|3079.97|3087.03|3079.33|35
1650467080000|2022-04-20 15:04:40|3087.61|3079.91|3086.43|3078.73|3087.61|3079.91|3086.24|3078.54|36
1650467090000|2022-04-20 15:04:50|3086.42|3078.72|3084.78|3077.08|3086.46|3078.76|3084.76|3077.06|37
1650467100000|2022-04-20 15:05:00|3084.97|3077.27|3087.51|3079.81|3087.96|3080.26|3084.94|3077.24|40
1650467110000|2022-04-20 15:05:10|3087.31|3079.61|3088.5|3080.8|3089.2|3081.5|3087.24|3079.54|38
1650467120000|2022-04-20 15:05:20|3088.48|3080.78|3086.53|3078.83|3088.83|3081.13|3086.17|3078.47|39
1650467130000|2022-04-20 15:05:30|3086.32|3078.62|3086.99|3079.29|3087.45|3079.75|3086.32|3078.62|39
1650467140000|2022-04-20 15:05:40|3087.01|3079.31|3087.6|3079.9|3088.67|3080.97|3086.82|3079.12|35
1650467150000|2022-04-20 15:05:50|3087.63|3079.93|3087.54|3079.84|3088.02|3080.32|3086.9|3079.2|40
1650467160000|2022-04-20 15:06:00|3087.69|3079.99|3087.72|3080.02|3088.24|3080.54|3087.13|3079.43|35
1650467170000|2022-04-20 15:06:10|3087.76|3080.06|3088.66|3080.96|3088.66|3080.96|3087.05|3079.35|29
1650467180000|2022-04-20 15:06:20|3088.64|3080.94|3088.22|3080.52|3088.69|3080.99|3088.22|3080.52|36
1650467190000|2022-04-20 15:06:30|3088.27|3080.57|3087.55|3079.85|3088.35|3080.65|3086.99|3079.29|37
1650467200000|2022-04-20 15:06:40|3087.49|3079.79|3087.61|3079.91|3087.97|3080.27|3087.01|3079.31|38
1650467210000|2022-04-20 15:06:50|3087.66|3079.96|3085.49|3077.79|3087.94|3080.24|3085.48|3077.78|40
1650467220000|2022-04-20 15:07:00|3085.47|3077.77|3087.31|3079.61|3087.46|3079.76|3085.31|3077.61|37
1650467230000|2022-04-20 15:07:10|3087.2|3079.5|3088.1|3080.4|3088.1|3080.4|3086.42|3078.72|34
1650467240000|2022-04-20 15:07:20|3088.16|3080.46|3088.24|3080.54|3088.79|3081.09|3087.71|3080.01|38
1650467250000|2022-04-20 15:07:30|3088.32|3080.62|3087.98|3080.28|3088.37|3080.67|3086.89|3079.19|37
1650467260000|2022-04-20 15:07:40|3088.1|3080.4|3087.58|3079.88|3088.1|3080.4|3087.52|3079.82|28
1650467270000|2022-04-20 15:07:50|3087.92|3080.22|3087.2|3079.5|3088.04|3080.34|3087|3079.3|30
1650467280000|2022-04-20 15:08:00|3087.19|3079.49|3087.79|3080.09|3088.58|3080.88|3087.19|3079.49|33
1650467290000|2022-04-20 15:08:10|3087.78|3080.08|3087.47|3079.77|3088.71|3081.01|3087.47|3079.77|31
1650467300000|2022-04-20 15:08:20|3087.28|3079.58|3087.78|3080.08|3088.2|3080.5|3087.13|3079.43|33
1650467310000|2022-04-20 15:08:30|3087.59|3079.89|3087.49|3079.79|3087.61|3079.91|3087.11|3079.41|40
1650467320000|2022-04-20 15:08:40|3087.5|3079.8|3087.13|3079.43|3088.06|3080.36|3087.13|3079.43|33
1650467330000|2022-04-20 15:08:50|3087.19|3079.49|3086.55|3078.85|3087.19|3079.49|3086.17|3078.47|37
1650467340000|2022-04-20 15:09:00|3086.38|3078.68|3085.76|3078.06|3087.55|3079.85|3085.75|3078.05|40
1650467350000|2022-04-20 15:09:10|3085.6|3077.9|3085.98|3078.28|3086.19|3078.49|3085.16|3077.46|37
1650467360000|2022-04-20 15:09:20|3085.94|3078.24|3085.12|3077.42|3086.27|3078.57|3085.12|3077.42|36
1650467370000|2022-04-20 15:09:30|3085.2|3077.5|3084.99|3077.29|3085.34|3077.64|3084.3|3076.6|38
1650467380000|2022-04-20 15:09:40|3085.28|3077.58|3084.54|3076.84|3085.54|3077.84|3084.41|3076.71|34
1650467390000|2022-04-20 15:09:50|3084.45|3076.75|3084.17|3076.47|3084.53|3076.83|3084.17|3076.47|32
1650467400000|2022-04-20 15:10:00|3084.15|3076.45|3082.22|3074.52|3084.67|3076.97|3082.22|3074.52|33
1650467410000|2022-04-20 15:10:10|3082.19|3074.49|3081.39|3073.69|3082.67|3074.97|3081.05|3073.35|37
1650467420000|2022-04-20 15:10:20|3081.6|3073.9|3082.03|3074.33|3082.5|3074.8|3081.39|3073.69|36
1650467430000|2022-04-20 15:10:30|3082.05|3074.35|3081.6|3073.9|3083.07|3075.37|3081.47|3073.77|39
1650467440000|2022-04-20 15:10:40|3081.57|3073.87|3082.48|3074.78|3083.12|3075.42|3081.56|3073.86|39
1650467450000|2022-04-20 15:10:50|3082.27|3074.57|3084.01|3076.31|3084.01|3076.31|3081.97|3074.27|39
1650467460000|2022-04-20 15:11:00|3084.13|3076.43|3084.91|3077.21|3085.45|3077.75|3084.13|3076.43|36
1650467470000|2022-04-20 15:11:10|3084.97|3077.27|3084.06|3076.36|3085.88|3078.18|3083.63|3075.93|38
1650467480000|2022-04-20 15:11:20|3084.15|3076.45|3085.17|3077.47|3085.25|3077.55|3083.92|3076.22|37
1650467490000|2022-04-20 15:11:30|3084.77|3077.07|3085.16|3077.46|3085.95|3078.25|3084.77|3077.07|36
1650467500000|2022-04-20 15:11:40|3085.62|3077.92|3085.06|3077.36|3086.09|3078.39|3084.99|3077.29|38
1650467510000|2022-04-20 15:11:50|3085.11|3077.41|3084.91|3077.21|3085.33|3077.63|3084.76|3077.06|38
1650467520000|2022-04-20 15:12:00|3085.05|3077.35|3084.79|3077.09|3085.27|3077.57|3084.49|3076.79|36
1650467530000|2022-04-20 15:12:10|3084.74|3077.04|3084.27|3076.57|3085.16|3077.46|3084.25|3076.55|36
1650467540000|2022-04-20 15:12:20|3084.21|3076.51|3082.74|3075.04|3084.27|3076.57|3082.7|3075|36
1650467550000|2022-04-20 15:12:30|3082.91|3075.21|3083.49|3075.79|3083.88|3076.18|3082.91|3075.21|35
1650467560000|2022-04-20 15:12:40|3083.59|3075.89|3082.58|3074.88|3083.69|3075.99|3082.58|3074.88|34
1650467570000|2022-04-20 15:12:50|3082.63|3074.93|3082.66|3074.96|3083.32|3075.62|3082.63|3074.93|32
1650467580000|2022-04-20 15:13:00|3082.65|3074.95|3083.81|3076.11|3083.81|3076.11|3082.22|3074.52|37
1650467590000|2022-04-20 15:13:10|3083.85|3076.15|3082.8|3075.1|3083.97|3076.27|3082.47|3074.77|37
1650467600000|2022-04-20 15:13:20|3082.72|3075.02|3081.67|3073.97|3083|3075.3|3081.67|3073.97|28
1650467610000|2022-04-20 15:13:30|3081.73|3074.03|3082.04|3074.34|3082.72|3075.02|3081.73|3074.03|38
1650467620000|2022-04-20 15:13:40|3082.27|3074.57|3082.88|3075.18|3083|3075.3|3082.03|3074.33|37
1650467630000|2022-04-20 15:13:50|3082.54|3074.84|3082.52|3074.82|3083.12|3075.42|3082.47|3074.77|32
1650467640000|2022-04-20 15:14:00|3082.7|3075|3083.16|3075.46|3083.84|3076.14|3082.45|3074.75|39
1650467650000|2022-04-20 15:14:10|3082.92|3075.22|3082.07|3074.37|3083.64|3075.94|3082.07|3074.37|36
1650467660000|2022-04-20 15:14:20|3082.13|3074.43|3084.42|3076.72|3084.42|3076.72|3081.64|3073.94|39
1650467670000|2022-04-20 15:14:30|3084.36|3076.66|3084.17|3076.47|3084.87|3077.17|3084.07|3076.37|35
1650467680000|2022-04-20 15:14:40|3084.15|3076.45|3086.4|3078.7|3086.4|3078.7|3083.98|3076.28|37
1650467690000|2022-04-20 15:14:50|3086.44|3078.74|3086.06|3078.36|3086.55|3078.85|3085.87|3078.17|36
1650467700000|2022-04-20 15:15:00|3086.11|3078.41|3085.75|3078.05|3086.11|3078.41|3085.2|3077.5|36
1650467710000|2022-04-20 15:15:10|3085.81|3078.11|3085.2|3077.5|3085.92|3078.22|3085.2|3077.5|31
1650467720000|2022-04-20 15:15:20|3085|3077.3|3084.75|3077.05|3085.14|3077.44|3084.54|3076.84|36
1650467730000|2022-04-20 15:15:30|3084.78|3077.08|3084.52|3076.82|3085.36|3077.66|3084.37|3076.67|38
1650467740000|2022-04-20 15:15:40|3084.54|3076.84|3082.66|3074.96|3084.54|3076.84|3082.66|3074.96|39
1650467750000|2022-04-20 15:15:50|3082.6|3074.9|3083.09|3075.39|3083.2|3075.5|3082.6|3074.9|34
1650467760000|2022-04-20 15:16:00|3082.97|3075.27|3082.99|3075.29|3083.34|3075.64|3082.77|3075.07|39
1650467770000|2022-04-20 15:16:10|3083.01|3075.31|3080.78|3073.08|3083.02|3075.32|3080.19|3072.49|37
1650467780000|2022-04-20 15:16:20|3080.28|3072.58|3081.71|3074.01|3081.71|3074.01|3079.99|3072.29|38
1650467790000|2022-04-20 15:16:30|3081.67|3073.97|3080.87|3073.17|3081.87|3074.17|3080.69|3072.99|33
1650467800000|2022-04-20 15:16:40|3080.79|3073.09|3080.82|3073.12|3081.68|3073.98|3080.61|3072.91|37
1650467810000|2022-04-20 15:16:50|3081.05|3073.35|3081.32|3073.62|3081.57|3073.87|3080.4|3072.7|37
1650467820000|2022-04-20 15:17:00|3081.34|3073.64|3080.97|3073.27|3081.87|3074.17|3080.56|3072.86|36
1650467830000|2022-04-20 15:17:10|3080.89|3073.19|3080.72|3073.02|3081.54|3073.84|3080.72|3073.02|33
1650467840000|2022-04-20 15:17:20|3080.69|3072.99|3081.15|3073.45|3081.18|3073.48|3078.47|3070.77|34
1650467850000|2022-04-20 15:17:30|3081.04|3073.34|3080.74|3073.04|3081.04|3073.34|3080.32|3072.62|33
1650467860000|2022-04-20 15:17:40|3080.55|3072.85|3081.16|3073.46|3081.46|3073.76|3080.55|3072.85|34
1650467870000|2022-04-20 15:17:50|3081.24|3073.54|3081.44|3073.74|3081.44|3073.74|3080.76|3073.06|32
1650467880000|2022-04-20 15:18:00|3081.46|3073.76|3081.78|3074.08|3081.98|3074.28|3081.44|3073.74|34
1650467890000|2022-04-20 15:18:10|3081.79|3074.09|3083.15|3075.45|3083.19|3075.49|3081.79|3074.09|34
1650467900000|2022-04-20 15:18:20|3083.13|3075.43|3084.83|3077.13|3084.92|3077.22|3082.76|3075.06|36
1650467910000|2022-04-20 15:18:30|3084.96|3077.26|3083.15|3075.45|3086.02|3078.32|3083.15|3075.45|38
1650467920000|2022-04-20 15:18:40|3083.21|3075.51|3081.28|3073.58|3083.24|3075.54|3080.56|3072.86|38
1650467930000|2022-04-20 15:18:50|3081.3|3073.6|3080.54|3072.84|3082.6|3074.9|3080.51|3072.81|38
1650467940000|2022-04-20 15:19:00|3080.77|3073.07|3079.87|3072.17|3080.88|3073.18|3079.73|3072.03|37
1650467950000|2022-04-20 15:19:10|3079.9|3072.2|3068.93|3061.23|3080.16|3072.46|3068.05|3060.35|39
1650467960000|2022-04-20 15:19:20|3068.75|3061.05|3064.67|3056.97|3069.1|3061.4|3064.03|3056.33|40
1650467970000|2022-04-20 15:19:30|3064.63|3056.93|3065.78|3058.08|3065.99|3058.29|3063.47|3055.77|40
1650467980000|2022-04-20 15:19:40|3065.72|3058.02|3062.5|3054.8|3065.74|3058.04|3058.49|3050.79|39
1650467990000|2022-04-20 15:19:50|3062.58|3054.88|3059.64|3051.94|3062.58|3054.88|3059.48|3051.78|40
1650468000000|2022-04-20 15:20:00|3059.55|3051.85|3061.24|3053.54|3061.63|3053.93|3059.07|3051.37|39
1650468010000|2022-04-20 15:20:10|3061.2|3053.5|3060.3|3052.6|3061.41|3053.71|3059.67|3051.97|38
1650468020000|2022-04-20 15:20:20|3060.28|3052.58|3061.7|3054|3062.58|3054.88|3060.28|3052.58|38
1650468030000|2022-04-20 15:20:30|3061.89|3054.19|3062.53|3054.83|3062.73|3055.03|3061.87|3054.17|37
1650468040000|2022-04-20 15:20:40|3062.36|3054.66|3060.82|3053.12|3062.85|3055.15|3060.47|3052.77|39
1650468050000|2022-04-20 15:20:50|3060.77|3053.07|3061.85|3054.15|3062.1|3054.4|3060.67|3052.97|37
1650468060000|2022-04-20 15:21:00|3062.12|3054.42|3061.63|3053.93|3062.61|3054.91|3061.61|3053.91|35
1650468070000|2022-04-20 15:21:10|3061.68|3053.98|3062.09|3054.39|3062.09|3054.39|3060.72|3053.02|37
1650468080000|2022-04-20 15:21:20|3062.02|3054.32|3061.68|3053.98|3062.52|3054.82|3061.52|3053.82|38
1650468090000|2022-04-20 15:21:30|3061.74|3054.04|3061.51|3053.81|3062.08|3054.38|3060.98|3053.28|36
1650468100000|2022-04-20 15:21:40|3061.48|3053.78|3061.26|3053.56|3062.39|3054.69|3061.11|3053.41|38
1650468110000|2022-04-20 15:21:50|3061.25|3053.55|3061.69|3053.99|3062.34|3054.64|3061.11|3053.41|37
1650468120000|2022-04-20 15:22:00|3061.68|3053.98|3061.15|3053.45|3062.14|3054.44|3061.08|3053.38|36
1650468130000|2022-04-20 15:22:10|3061.16|3053.46|3061.04|3053.34|3062.5|3054.8|3060.89|3053.19|38
1650468140000|2022-04-20 15:22:20|3061.33|3053.63|3059.49|3051.79|3061.33|3053.63|3059|3051.3|40
1650468150000|2022-04-20 15:22:30|3059.41|3051.71|3058.62|3050.92|3060.1|3052.4|3058.58|3050.88|39
1650468160000|2022-04-20 15:22:40|3058.29|3050.59|3057.44|3049.74|3058.29|3050.59|3056.9|3049.2|40
1650468170000|2022-04-20 15:22:50|3057.28|3049.58|3058.26|3050.56|3058.7|3051|3057.28|3049.58|40
1650468180000|2022-04-20 15:23:00|3058.1|3050.4|3058.16|3050.46|3058.54|3050.84|3057.73|3050.03|38
1650468190000|2022-04-20 15:23:10|3058.51|3050.81|3058.44|3050.74|3058.67|3050.97|3058.05|3050.35|37
1650468200000|2022-04-20 15:23:20|3058.59|3050.89|3058.24|3050.54|3058.9|3051.2|3057.85|3050.15|31
1650468210000|2022-04-20 15:23:30|3058.17|3050.47|3059.1|3051.4|3059.36|3051.66|3057.78|3050.08|38
1650468220000|2022-04-20 15:23:40|3058.99|3051.29|3059.51|3051.81|3059.51|3051.81|3058.76|3051.06|36
1650468230000|2022-04-20 15:23:50|3059.79|3052.09|3059.39|3051.69|3059.95|3052.25|3058.96|3051.26|34
1650468240000|2022-04-20 15:24:00|3059.4|3051.7|3060.73|3053.03|3060.89|3053.19|3059.4|3051.7|35
1650468250000|2022-04-20 15:24:10|3060.87|3053.17|3061.49|3053.79|3061.49|3053.79|3060.42|3052.72|33
1650468260000|2022-04-20 15:24:20|3061.64|3053.94|3060.81|3053.11|3061.64|3053.94|3060.21|3052.51|40
1650468270000|2022-04-20 15:24:30|3060.74|3053.04|3062.04|3054.34|3062.14|3054.44|3060.67|3052.97|39
1650468280000|2022-04-20 15:24:40|3061.91|3054.21|3061.16|3053.46|3062.2|3054.5|3060.82|3053.12|34
1650468290000|2022-04-20 15:24:50|3060.92|3053.22|3060.7|3053|3060.94|3053.24|3060.41|3052.71|36
1650468300000|2022-04-20 15:25:00|3060.71|3053.01|3061.2|3053.5|3061.57|3053.87|3059.93|3052.23|35
1650468310000|2022-04-20 15:25:10|3061.13|3053.43|3061.17|3053.47|3061.23|3053.53|3060.64|3052.94|32
1650468320000|2022-04-20 15:25:20|3061.32|3053.62|3061.82|3054.12|3062.06|3054.36|3061.12|3053.42|33
1650468330000|2022-04-20 15:25:30|3061.87|3054.17|3062.28|3054.58|3062.28|3054.58|3061.86|3054.16|29
1650468340000|2022-04-20 15:25:40|3062.29|3054.59|3062.4|3054.7|3062.59|3054.89|3062.22|3054.52|33
1650468350000|2022-04-20 15:25:50|3062.51|3054.81|3062.59|3054.89|3062.86|3055.16|3062.34|3054.64|39
1650468360000|2022-04-20 15:26:00|3062.32|3054.62|3061.49|3053.79|3062.65|3054.95|3060.68|3052.98|38
1650468370000|2022-04-20 15:26:10|3061.69|3053.99|3063.7|3056|3063.9|3056.2|3061.68|3053.98|38
1650468380000|2022-04-20 15:26:20|3063.9|3056.2|3064.9|3057.2|3064.95|3057.25|3063.7|3056|38
1650468390000|2022-04-20 15:26:30|3064.88|3057.18|3064.59|3056.89|3066.37|3058.67|3064.57|3056.87|38
1650468400000|2022-04-20 15:26:40|3064.61|3056.91|3063.82|3056.12|3065.26|3057.56|3063.53|3055.83|36
1650468410000|2022-04-20 15:26:50|3063.8|3056.1|3061.62|3053.92|3065.23|3057.53|3061.62|3053.92|39
1650468420000|2022-04-20 15:27:00|3061.7|3054|3062.71|3055.01|3062.71|3055.01|3061.42|3053.72|39
1650468430000|2022-04-20 15:27:10|3062.72|3055.02|3062.88|3055.18|3062.88|3055.18|3062.41|3054.71|35
1650468440000|2022-04-20 15:27:20|3062.93|3055.23|3063.08|3055.38|3063.39|3055.69|3062.93|3055.23|34
1650468450000|2022-04-20 15:27:30|3063.05|3055.35|3063.13|3055.43|3063.13|3055.43|3062.79|3055.09|34
1650468460000|2022-04-20 15:27:40|3063.18|3055.48|3062.8|3055.1|3063.18|3055.48|3062.69|3054.99|35
1650468470000|2022-04-20 15:27:50|3062.81|3055.11|3062.07|3054.37|3062.87|3055.17|3061.96|3054.26|36
1650468480000|2022-04-20 15:28:00|3062.09|3054.39|3062.42|3054.72|3062.88|3055.18|3060.74|3053.04|39
1650468490000|2022-04-20 15:28:10|3062.29|3054.59|3062.11|3054.41|3062.55|3054.85|3062.11|3054.41|37
1650468500000|2022-04-20 15:28:20|3062.13|3054.43|3061.87|3054.17|3062.19|3054.49|3061.55|3053.85|36
1650468510000|2022-04-20 15:28:30|3061.83|3054.13|3062.97|3055.27|3062.97|3055.27|3061.75|3054.05|38
1650468520000|2022-04-20 15:28:40|3063.1|3055.4|3064.3|3056.6|3064.73|3057.03|3062.96|3055.26|36
1650468530000|2022-04-20 15:28:50|3064.23|3056.53|3065.35|3057.65|3065.55|3057.85|3064.21|3056.51|34
1650468540000|2022-04-20 15:29:00|3065.32|3057.62|3065.37|3057.67|3065.61|3057.91|3064.73|3057.03|36
1650468550000|2022-04-20 15:29:10|3065.4|3057.7|3065.71|3058.01|3065.74|3058.04|3065.14|3057.44|35
1650468560000|2022-04-20 15:29:20|3065.59|3057.89|3066.03|3058.33|3066.03|3058.33|3065.43|3057.73|35
1650468570000|2022-04-20 15:29:30|3066.08|3058.38|3066.49|3058.79|3067.26|3059.56|3065.84|3058.14|37
1650468580000|2022-04-20 15:29:40|3066.57|3058.87|3065.97|3058.27|3066.68|3058.98|3065.84|3058.14|34
1650468590000|2022-04-20 15:29:50|3065.95|3058.25|3065.35|3057.65|3066.14|3058.44|3065.02|3057.32|37
1650468600000|2022-04-20 15:30:00|3065.34|3057.64|3065.21|3057.51|3065.67|3057.97|3064.77|3057.07|38
1650468610000|2022-04-20 15:30:10|3065.23|3057.53|3065|3057.3|3065.28|3057.58|3063.05|3055.35|39
1650468620000|2022-04-20 15:30:20|3065.13|3057.43|3065|3057.3|3065.28|3057.58|3064.76|3057.06|37
1650468630000|2022-04-20 15:30:30|3065.14|3057.44|3066.7|3059|3067.08|3059.38|3065.14|3057.44|37
1650468640000|2022-04-20 15:30:40|3066.71|3059.01|3067.4|3059.7|3067.98|3060.28|3066.68|3058.98|35
1650468650000|2022-04-20 15:30:50|3067.83|3060.13|3068.09|3060.39|3068.21|3060.51|3067.66|3059.96|38
1650468660000|2022-04-20 15:31:00|3068.08|3060.38|3067.92|3060.22|3068.21|3060.51|3067.6|3059.9|36
1650468670000|2022-04-20 15:31:10|3067.94|3060.24|3067.92|3060.22|3068.1|3060.4|3067.8|3060.1|32
1650468680000|2022-04-20 15:31:20|3067.89|3060.19|3068.91|3061.21|3069.4|3061.7|3067.71|3060.01|33
1650468690000|2022-04-20 15:31:30|3068.78|3061.08|3068.82|3061.12|3069.13|3061.43|3068.59|3060.89|31
1650468700000|2022-04-20 15:31:40|3068.84|3061.14|3069|3061.3|3069.26|3061.56|3068.14|3060.44|35
1650468710000|2022-04-20 15:31:50|3068.85|3061.15|3068.57|3060.87|3069.34|3061.64|3068.5|3060.8|34
1650468720000|2022-04-20 15:32:00|3068.49|3060.79|3067.88|3060.18|3068.76|3061.06|3067.6|3059.9|37
1650468730000|2022-04-20 15:32:10|3067.9|3060.2|3067.77|3060.07|3068.01|3060.31|3067.61|3059.91|38
1650468740000|2022-04-20 15:32:20|3067.8|3060.1|3068.05|3060.35|3068.11|3060.41|3067.67|3059.97|30
1650468750000|2022-04-20 15:32:30|3068.04|3060.34|3067.84|3060.14|3069.22|3061.52|3067.72|3060.02|35
1650468760000|2022-04-20 15:32:40|3067.83|3060.13|3066.87|3059.17|3067.87|3060.17|3066.15|3058.45|36
1650468770000|2022-04-20 15:32:50|3066.72|3059.02|3066.52|3058.82|3067|3059.3|3066.45|3058.75|32
1650468780000|2022-04-20 15:33:00|3066.55|3058.85|3066.82|3059.12|3066.86|3059.16|3066.39|3058.69|35
1650468790000|2022-04-20 15:33:10|3066.87|3059.17|3065.85|3058.15|3067.04|3059.34|3065.64|3057.94|37
1650468800000|2022-04-20 15:33:20|3065.88|3058.18|3066.09|3058.39|3066.58|3058.88|3065.88|3058.18|32
1650468810000|2022-04-20 15:33:30|3066.14|3058.44|3065.31|3057.61|3066.21|3058.51|3065.01|3057.31|34
1650468820000|2022-04-20 15:33:40|3065.28|3057.58|3065.86|3058.16|3066.06|3058.36|3065.16|3057.46|37
1650468830000|2022-04-20 15:33:50|3065.71|3058.01|3066.34|3058.64|3066.34|3058.64|3065.4|3057.7|33
1650468840000|2022-04-20 15:34:00|3066.33|3058.63|3066.24|3058.54|3066.39|3058.69|3066.1|3058.4|33
1650468850000|2022-04-20 15:34:10|3066.25|3058.55|3066.82|3059.12|3066.82|3059.12|3066.21|3058.51|28
1650468860000|2022-04-20 15:34:20|3066.83|3059.13|3066.3|3058.6|3066.84|3059.14|3066.14|3058.44|22
1650468870000|2022-04-20 15:34:30|3066.24|3058.54|3066.57|3058.87|3066.68|3058.98|3066.11|3058.41|32
1650468880000|2022-04-20 15:34:40|3066.59|3058.89|3066.63|3058.93|3067.11|3059.41|3066.53|3058.83|34
1650468890000|2022-04-20 15:34:50|3066.65|3058.95|3065.31|3057.61|3066.68|3058.98|3065.31|3057.61|37
1650468900000|2022-04-20 15:35:00|3065.43|3057.73|3064.14|3056.44|3065.53|3057.83|3063.88|3056.18|38
1650468910000|2022-04-20 15:35:10|3064.27|3056.57|3061.32|3053.62|3064.89|3057.19|3061.32|3053.62|36
1650468920000|2022-04-20 15:35:20|3061.33|3053.63|3064.38|3056.68|3064.38|3056.68|3061.25|3053.55|37
1650468930000|2022-04-20 15:35:30|3064.41|3056.71|3065.01|3057.31|3065.57|3057.87|3064.41|3056.71|37
1650468940000|2022-04-20 15:35:40|3064.99|3057.29|3065.35|3057.65|3065.38|3057.68|3064.06|3056.36|35
1650468950000|2022-04-20 15:35:50|3065.41|3057.71|3065.43|3057.73|3065.62|3057.92|3064.82|3057.12|35
1650468960000|2022-04-20 15:36:00|3065.42|3057.72|3066.74|3059.04|3066.74|3059.04|3065.3|3057.6|31
1650468970000|2022-04-20 15:36:10|3067.14|3059.44|3067.91|3060.21|3067.91|3060.21|3066.77|3059.07|35
1650468980000|2022-04-20 15:36:20|3067.89|3060.19|3068.4|3060.7|3068.4|3060.7|3067.33|3059.63|37
1650468990000|2022-04-20 15:36:30|3068.46|3060.76|3069.01|3061.31|3069.45|3061.75|3067.96|3060.26|34
1650469000000|2022-04-20 15:36:40|3069.07|3061.37|3069.09|3061.39|3070.15|3062.45|3069.06|3061.36|35
1650469010000|2022-04-20 15:36:50|3069.1|3061.4|3071.56|3063.86|3071.56|3063.86|3069.07|3061.37|38
1650469020000|2022-04-20 15:37:00|3071.26|3063.56|3071.21|3063.51|3071.39|3063.69|3070.74|3063.04|39
1650469030000|2022-04-20 15:37:10|3071.16|3063.46|3071.62|3063.92|3071.97|3064.27|3071|3063.3|39
1650469040000|2022-04-20 15:37:20|3071.77|3064.07|3070|3062.3|3071.79|3064.09|3069.79|3062.09|37
1650469050000|2022-04-20 15:37:30|3069.98|3062.28|3071.26|3063.56|3071.26|3063.56|3069.8|3062.1|35
1650469060000|2022-04-20 15:37:40|3071.5|3063.8|3070.79|3063.09|3071.61|3063.91|3070.78|3063.08|34
1650469070000|2022-04-20 15:37:50|3070.77|3063.07|3070.6|3062.9|3070.77|3063.07|3070.46|3062.76|33
1650469080000|2022-04-20 15:38:00|3070.62|3062.92|3070.69|3062.99|3070.74|3063.04|3069.6|3061.9|35
1650469090000|2022-04-20 15:38:10|3070.77|3063.07|3071.22|3063.52|3071.94|3064.24|3070.55|3062.85|40
1650469100000|2022-04-20 15:38:20|3071.39|3063.69|3071.13|3063.43|3071.83|3064.13|3071.08|3063.38|33
1650469110000|2022-04-20 15:38:30|3071.15|3063.45|3070.98|3063.28|3071.28|3063.58|3070.78|3063.08|36
1650469120000|2022-04-20 15:38:40|3070.94|3063.24|3068.72|3061.02|3070.98|3063.28|3068.7|3061|40
1650469130000|2022-04-20 15:38:50|3068.82|3061.12|3068.4|3060.7|3068.82|3061.12|3068.29|3060.59|37
1650469140000|2022-04-20 15:39:00|3068.39|3060.69|3068.06|3060.36|3068.53|3060.83|3067.96|3060.26|32
1650469150000|2022-04-20 15:39:10|3068.03|3060.33|3068.14|3060.44|3068.34|3060.64|3067.97|3060.27|36
1650469160000|2022-04-20 15:39:20|3068.13|3060.43|3068.16|3060.46|3068.34|3060.64|3067.97|3060.27|37
1650469170000|2022-04-20 15:39:30|3068.04|3060.34|3067.29|3059.59|3068.52|3060.82|3067.29|3059.59|33
1650469180000|2022-04-20 15:39:40|3067.59|3059.89|3067.89|3060.19|3067.94|3060.24|3067.59|3059.89|34
1650469190000|2022-04-20 15:39:50|3067.88|3060.18|3066.99|3059.29|3068.22|3060.52|3066.95|3059.25|36
1650469200000|2022-04-20 15:40:00|3066.98|3059.28|3066.85|3059.15|3066.98|3059.28|3066.23|3058.53|34
1650469210000|2022-04-20 15:40:10|3067|3059.3|3068.36|3060.66|3068.69|3060.99|3066.71|3059.01|38
1650469220000|2022-04-20 15:40:20|3068.17|3060.47|3068.72|3061.02|3068.76|3061.06|3067.52|3059.82|38
1650469230000|2022-04-20 15:40:30|3068.65|3060.95|3068.55|3060.85|3068.73|3061.03|3068.46|3060.76|36
1650469240000|2022-04-20 15:40:40|3068.5|3060.8|3068.87|3061.17|3069.16|3061.46|3068.5|3060.8|37
1650469250000|2022-04-20 15:40:50|3068.92|3061.22|3069.18|3061.48|3069.4|3061.7|3068.58|3060.88|36
1650469260000|2022-04-20 15:41:00|3069.16|3061.46|3069.24|3061.54|3069.51|3061.81|3068.91|3061.21|33
1650469270000|2022-04-20 15:41:10|3069.18|3061.48|3069.21|3061.51|3069.59|3061.89|3068.85|3061.15|32
1650469280000|2022-04-20 15:41:20|3069.2|3061.5|3068.96|3061.26|3069.45|3061.75|3068.96|3061.26|35
1650469290000|2022-04-20 15:41:30|3069.01|3061.31|3067.91|3060.21|3069.26|3061.56|3066.77|3059.07|39
1650469300000|2022-04-20 15:41:40|3067.66|3059.96|3067.95|3060.25|3068.22|3060.52|3067.64|3059.94|30
1650469310000|2022-04-20 15:41:50|3068.17|3060.47|3067.89|3060.19|3068.17|3060.47|3067.59|3059.89|34
1650469320000|2022-04-20 15:42:00|3067.88|3060.18|3068.49|3060.79|3068.69|3060.99|3067.59|3059.89|37
1650469330000|2022-04-20 15:42:10|3068.5|3060.8|3069.03|3061.33|3069.03|3061.33|3068.35|3060.65|37
1650469340000|2022-04-20 15:42:20|3069.11|3061.41|3069.6|3061.9|3069.75|3062.05|3068.83|3061.13|33
1650469350000|2022-04-20 15:42:30|3069.64|3061.94|3069.82|3062.12|3069.82|3062.12|3069.47|3061.77|29
1650469360000|2022-04-20 15:42:40|3069.83|3062.13|3069.91|3062.21|3070.11|3062.41|3069.83|3062.13|35
1650469370000|2022-04-20 15:42:50|3069.9|3062.2|3069.2|3061.5|3069.96|3062.26|3069.02|3061.32|29
1650469380000|2022-04-20 15:43:00|3069.29|3061.59|3067.98|3060.28|3069.4|3061.7|3067.98|3060.28|37
1650469390000|2022-04-20 15:43:10|3068.04|3060.34|3068.54|3060.84|3068.7|3061|3068.04|3060.34|37
1650469400000|2022-04-20 15:43:20|3068.56|3060.86|3068.66|3060.96|3068.69|3060.99|3068.46|3060.76|28
1650469410000|2022-04-20 15:43:30|3068.68|3060.98|3068.61|3060.91|3068.76|3061.06|3068.5|3060.8|28
1650469420000|2022-04-20 15:43:40|3068.63|3060.93|3068.55|3060.85|3068.69|3060.99|3068.39|3060.69|37
1650469430000|2022-04-20 15:43:50|3068.6|3060.9|3069.62|3061.92|3069.76|3062.06|3068.59|3060.89|33
1650469440000|2022-04-20 15:44:00|3069.6|3061.9|3069.9|3062.2|3070.2|3062.5|3069.56|3061.86|37
1650469450000|2022-04-20 15:44:10|3069.85|3062.15|3070.88|3063.18|3071.55|3063.85|3069.75|3062.05|31
1650469460000|2022-04-20 15:44:20|3071.07|3063.37|3071.65|3063.95|3071.69|3063.99|3071.04|3063.34|33
1650469470000|2022-04-20 15:44:30|3071.68|3063.98|3072.82|3065.12|3072.82|3065.12|3071.68|3063.98|30
1650469480000|2022-04-20 15:44:40|3072.79|3065.09|3072.87|3065.17|3072.87|3065.17|3072.22|3064.52|30
1650469490000|2022-04-20 15:44:50|3072.81|3065.11|3073.61|3065.91|3074.22|3066.52|3072.38|3064.68|40
1650469500000|2022-04-20 15:45:00|3073.77|3066.07|3073.58|3065.88|3074.08|3066.38|3073.43|3065.73|40
1650469510000|2022-04-20 15:45:10|3073.54|3065.84|3073.57|3065.87|3073.93|3066.23|3073.16|3065.46|38
1650469520000|2022-04-20 15:45:20|3073.54|3065.84|3074.55|3066.85|3074.55|3066.85|3073.53|3065.83|30
1650469530000|2022-04-20 15:45:30|3074.52|3066.82|3075.81|3068.11|3075.81|3068.11|3074.52|3066.82|35
1650469540000|2022-04-20 15:45:40|3075.94|3068.24|3074.96|3067.26|3075.94|3068.24|3074.42|3066.72|40
1650469550000|2022-04-20 15:45:50|3075.01|3067.31|3074.75|3067.05|3075.01|3067.31|3074.58|3066.88|30
1650469560000|2022-04-20 15:46:00|3074.83|3067.13|3074.65|3066.95|3074.85|3067.15|3074.61|3066.91|31
1650469570000|2022-04-20 15:46:10|3074.38|3066.68|3074.18|3066.48|3074.42|3066.72|3073.95|3066.25|31
1650469580000|2022-04-20 15:46:20|3074|3066.3|3073.4|3065.7|3074|3066.3|3073.05|3065.35|33
1650469590000|2022-04-20 15:46:30|3073.45|3065.75|3073.95|3066.25|3074.28|3066.58|3073.31|3065.61|23
1650469600000|2022-04-20 15:46:40|3073.97|3066.27|3074.18|3066.48|3074.18|3066.48|3073.87|3066.17|30
1650469610000|2022-04-20 15:46:50|3074.06|3066.36|3074.68|3066.98|3074.84|3067.14|3074.06|3066.36|36
1650469620000|2022-04-20 15:47:00|3074.67|3066.97|3074.11|3066.41|3074.67|3066.97|3073.98|3066.28|33
1650469630000|2022-04-20 15:47:10|3074.12|3066.42|3073.98|3066.28|3074.24|3066.54|3073.86|3066.16|29
1650469640000|2022-04-20 15:47:20|3074.19|3066.49|3072.57|3064.87|3074.27|3066.57|3072.51|3064.81|39
1650469650000|2022-04-20 15:47:30|3072.59|3064.89|3072.55|3064.85|3072.62|3064.92|3072.45|3064.75|30
1650469660000|2022-04-20 15:47:40|3072.59|3064.89|3073.01|3065.31|3073.01|3065.31|3072.46|3064.76|34
1650469670000|2022-04-20 15:47:50|3072.95|3065.25|3073.63|3065.93|3073.67|3065.97|3072.83|3065.13|26
1650469680000|2022-04-20 15:48:00|3073.62|3065.92|3073.19|3065.49|3073.69|3065.99|3072.88|3065.18|34
1650469690000|2022-04-20 15:48:10|3073.16|3065.46|3073|3065.3|3073.27|3065.57|3072.98|3065.28|29
1650469700000|2022-04-20 15:48:20|3073.02|3065.32|3073.05|3065.35|3073.09|3065.39|3072.98|3065.28|23
1650469710000|2022-04-20 15:48:30|3073.11|3065.41|3073.23|3065.53|3073.37|3065.67|3072.98|3065.28|22
1650469720000|2022-04-20 15:48:40|3073.26|3065.56|3072.39|3064.69|3073.39|3065.69|3072.39|3064.69|33
1650469730000|2022-04-20 15:48:50|3072.37|3064.67|3071.57|3063.87|3072.37|3064.67|3071.57|3063.87|32
1650469740000|2022-04-20 15:49:00|3071.82|3064.12|3072.45|3064.75|3073.01|3065.31|3071.75|3064.05|36
1650469750000|2022-04-20 15:49:10|3072.43|3064.73|3071.91|3064.21|3072.43|3064.73|3071.9|3064.2|35
1650469760000|2022-04-20 15:49:20|3071.97|3064.27|3071.54|3063.84|3071.99|3064.29|3071.41|3063.71|24
1650469770000|2022-04-20 15:49:30|3071.34|3063.64|3071.81|3064.11|3071.81|3064.11|3071.34|3063.64|30
1650469780000|2022-04-20 15:49:40|3071.86|3064.16|3071.94|3064.24|3072.09|3064.39|3071.86|3064.16|28
1650469790000|2022-04-20 15:49:50|3071.9|3064.2|3072.03|3064.33|3072.09|3064.39|3071.88|3064.18|26
1650469800000|2022-04-20 15:50:00|3072|3064.3|3072.02|3064.32|3072.04|3064.34|3071.79|3064.09|27
1650469810000|2022-04-20 15:50:10|3071.91|3064.21|3071.39|3063.69|3072.03|3064.33|3071.09|3063.39|26
1650469820000|2022-04-20 15:50:20|3071.49|3063.79|3071.15|3063.45|3071.49|3063.79|3071.03|3063.33|30
1650469830000|2022-04-20 15:50:30|3071.14|3063.44|3070.69|3062.99|3071.21|3063.51|3070.61|3062.91|24
1650469840000|2022-04-20 15:50:40|3070.63|3062.93|3069.59|3061.89|3070.69|3062.99|3069.4|3061.7|28
1650469850000|2022-04-20 15:50:50|3069.58|3061.88|3070.08|3062.38|3070.71|3063.01|3069.42|3061.72|34
1650469860000|2022-04-20 15:51:00|3070.27|3062.57|3070.34|3062.64|3070.48|3062.78|3070.07|3062.37|26
1650469870000|2022-04-20 15:51:10|3070.36|3062.66|3070.79|3063.09|3070.79|3063.09|3070.33|3062.63|20
1650469880000|2022-04-20 15:51:20|3070.54|3062.84|3070.55|3062.85|3070.8|3063.1|3070.46|3062.76|29
1650469890000|2022-04-20 15:51:30|3070.64|3062.94|3073.01|3065.31|3073.12|3065.42|3070.64|3062.94|33
1650469900000|2022-04-20 15:51:40|3072.96|3065.26|3073.35|3065.65|3073.46|3065.76|3072.92|3065.22|32
1650469910000|2022-04-20 15:51:50|3073.32|3065.62|3072.03|3064.33|3073.44|3065.74|3072.02|3064.32|33
1650469920000|2022-04-20 15:52:00|3072.02|3064.32|3070.92|3063.22|3072.09|3064.39|3070.8|3063.1|32
1650469930000|2022-04-20 15:52:10|3070.99|3063.29|3070.3|3062.6|3071|3063.3|3070.07|3062.37|36
1650469940000|2022-04-20 15:52:20|3070.36|3062.66|3070.16|3062.46|3070.41|3062.71|3070.09|3062.39|32
1650469950000|2022-04-20 15:52:30|3070.25|3062.55|3069.73|3062.03|3070.26|3062.56|3069.73|3062.03|34
1650469960000|2022-04-20 15:52:40|3069.53|3061.83|3068.74|3061.04|3069.81|3062.11|3068.33|3060.63|30
1650469970000|2022-04-20 15:52:50|3068.77|3061.07|3068.6|3060.9|3068.77|3061.07|3068.55|3060.85|34
1650469980000|2022-04-20 15:53:00|3068.59|3060.89|3067.43|3059.73|3068.59|3060.89|3066.29|3058.59|38
1650469990000|2022-04-20 15:53:10|3067.45|3059.75|3068.23|3060.53|3068.23|3060.53|3067.29|3059.59|33
1650470000000|2022-04-20 15:53:20|3068.2|3060.5|3068.05|3060.35|3068.91|3061.21|3067.92|3060.22|32
1650470010000|2022-04-20 15:53:30|3068.12|3060.42|3068.07|3060.37|3068.2|3060.5|3067.52|3059.82|34
1650470020000|2022-04-20 15:53:40|3068.04|3060.34|3067.77|3060.07|3068.1|3060.4|3067.4|3059.7|36
1650470030000|2022-04-20 15:53:50|3067.87|3060.17|3068.72|3061.02|3068.79|3061.09|3067.66|3059.96|30
1650470040000|2022-04-20 15:54:00|3069.13|3061.43|3070.24|3062.54|3070.35|3062.65|3069.04|3061.34|34
1650470050000|2022-04-20 15:54:10|3070.13|3062.43|3070.08|3062.38|3070.32|3062.62|3069.8|3062.1|36
1650470060000|2022-04-20 15:54:20|3070.07|3062.37|3070.73|3063.03|3070.91|3063.21|3070.07|3062.37|31
1650470070000|2022-04-20 15:54:30|3070.84|3063.14|3069.66|3061.96|3070.87|3063.17|3069.66|3061.96|30
1650470080000|2022-04-20 15:54:40|3069.64|3061.94|3070.46|3062.76|3070.47|3062.77|3069.64|3061.94|36
1650470090000|2022-04-20 15:54:50|3070.45|3062.75|3070.49|3062.79|3070.57|3062.87|3070.31|3062.61|34
1650470100000|2022-04-20 15:55:00|3070.51|3062.81|3069.22|3061.52|3070.51|3062.81|3068.86|3061.16|33
1650470110000|2022-04-20 15:55:10|3069.32|3061.62|3069.51|3061.81|3069.57|3061.87|3069.29|3061.59|37
1650470120000|2022-04-20 15:55:20|3069.59|3061.89|3070.36|3062.66|3070.36|3062.66|3069.5|3061.8|27
1650470130000|2022-04-20 15:55:30|3070.37|3062.67|3070.34|3062.64|3070.46|3062.76|3070.11|3062.41|36
1650470140000|2022-04-20 15:55:40|3070.31|3062.61|3070.34|3062.64|3070.59|3062.89|3070.3|3062.6|34
1650470150000|2022-04-20 15:55:50|3070.28|3062.58|3070.55|3062.85|3070.56|3062.86|3070.24|3062.54|35
1650470160000|2022-04-20 15:56:00|3070.63|3062.93|3070.54|3062.84|3070.63|3062.93|3070.21|3062.51|33
1650470170000|2022-04-20 15:56:10|3070.56|3062.86|3071.43|3063.73|3071.78|3064.08|3070.45|3062.75|36
1650470180000|2022-04-20 15:56:20|3071.69|3063.99|3071.48|3063.78|3072.19|3064.49|3071.31|3063.61|37
1650470190000|2022-04-20 15:56:30|3071.45|3063.75|3071.41|3063.71|3071.5|3063.8|3070.86|3063.16|34
1650470200000|2022-04-20 15:56:40|3071.4|3063.7|3073.47|3065.77|3073.47|3065.77|3071.24|3063.54|31
1650470210000|2022-04-20 15:56:50|3073.24|3065.54|3073.52|3065.82|3073.7|3066|3073.24|3065.54|22
1650470220000|2022-04-20 15:57:00|3073.41|3065.71|3072.09|3064.39|3073.51|3065.81|3071.75|3064.05|37
1650470230000|2022-04-20 15:57:10|3072.4|3064.7|3072.97|3065.27|3073.11|3065.41|3072.35|3064.65|37
1650470240000|2022-04-20 15:57:20|3072.91|3065.21|3073.13|3065.43|3073.17|3065.47|3072.83|3065.13|34
1650470250000|2022-04-20 15:57:30|3073.14|3065.44|3072.1|3064.4|3073.16|3065.46|3071.92|3064.22|35
1650470260000|2022-04-20 15:57:40|3072.17|3064.47|3072.37|3064.67|3072.65|3064.95|3072.14|3064.44|31
1650470270000|2022-04-20 15:57:50|3072.41|3064.71|3072.24|3064.54|3072.56|3064.86|3072.22|3064.52|28
1650470280000|2022-04-20 15:58:00|3072.19|3064.49|3072.3|3064.6|3072.31|3064.61|3072.03|3064.33|32
1650470290000|2022-04-20 15:58:10|3072.12|3064.42|3072.07|3064.37|3072.32|3064.62|3072.03|3064.33|33
1650470300000|2022-04-20 15:58:20|3072.14|3064.44|3070.9|3063.2|3072.34|3064.64|3070.85|3063.15|33
1650470310000|2022-04-20 15:58:30|3070.91|3063.21|3072.3|3064.6|3072.78|3065.08|3070.91|3063.21|37
1650470320000|2022-04-20 15:58:40|3072.33|3064.63|3071.89|3064.19|3072.37|3064.67|3071.89|3064.19|32
1650470330000|2022-04-20 15:58:50|3071.88|3064.18|3071.73|3064.03|3072|3064.3|3071.61|3063.91|32
1650470340000|2022-04-20 15:59:00|3071.72|3064.02|3071.69|3063.99|3071.83|3064.13|3071.5|3063.8|29
1650470350000|2022-04-20 15:59:10|3071.71|3064.01|3071.39|3063.69|3071.76|3064.06|3071.28|3063.58|34
1650470360000|2022-04-20 15:59:20|3071.41|3063.71|3072.16|3064.46|3072.16|3064.46|3071.41|3063.71|32
1650470370000|2022-04-20 15:59:30|3072.17|3064.47|3072.52|3064.82|3072.61|3064.91|3072.17|3064.47|32
1650470380000|2022-04-20 15:59:40|3072.6|3064.9|3073.48|3065.78|3073.48|3065.78|3072.6|3064.9|33
1650470390000|2022-04-20 15:59:50|3073.46|3065.76|3073.23|3065.53|3073.58|3065.88|3073.05|3065.35|34
1650470400000|2022-04-20 16:00:00|3073.22|3065.52|3072.96|3065.26|3073.28|3065.58|3072.76|3065.06|38
1650470410000|2022-04-20 16:00:10|3072.99|3065.29|3072.06|3064.36|3073.01|3065.31|3072.06|3064.36|35
1650470420000|2022-04-20 16:00:20|3071.98|3064.28|3071.29|3063.59|3071.98|3064.28|3070.92|3063.22|37
1650470430000|2022-04-20 16:00:30|3070.93|3063.23|3070.45|3062.75|3071.5|3063.8|3070.45|3062.75|37
1650470440000|2022-04-20 16:00:40|3070.46|3062.76|3071.25|3063.55|3071.4|3063.7|3070.46|3062.76|30
1650470450000|2022-04-20 16:00:50|3071.3|3063.6|3070.58|3062.88|3071.47|3063.77|3070.48|3062.78|30
1650470460000|2022-04-20 16:01:00|3070.54|3062.84|3070.09|3062.39|3071.21|3063.51|3069.83|3062.13|33
1650470470000|2022-04-20 16:01:10|3070.11|3062.41|3070.08|3062.38|3070.24|3062.54|3069.86|3062.16|37
1650470480000|2022-04-20 16:01:20|3070.07|3062.37|3070.4|3062.7|3070.48|3062.78|3070.07|3062.37|34
1650470490000|2022-04-20 16:01:30|3070.38|3062.68|3070.34|3062.64|3070.42|3062.72|3070.24|3062.54|28
1650470500000|2022-04-20 16:01:40|3070.53|3062.83|3071.48|3063.78|3072.27|3064.57|3070.49|3062.79|36
1650470510000|2022-04-20 16:01:50|3071.35|3063.65|3071.47|3063.77|3072|3064.3|3071.32|3063.62|36
1650470520000|2022-04-20 16:02:00|3071.61|3063.91|3070.7|3063|3071.62|3063.92|3070.56|3062.86|35
1650470530000|2022-04-20 16:02:10|3070.72|3063.02|3069.77|3062.07|3070.98|3063.28|3069.51|3061.81|36
1650470540000|2022-04-20 16:02:20|3069.35|3061.65|3068.58|3060.88|3069.65|3061.95|3068.56|3060.86|37
1650470550000|2022-04-20 16:02:30|3068.47|3060.77|3068.74|3061.04|3068.74|3061.04|3068.38|3060.68|34
1650470560000|2022-04-20 16:02:40|3068.65|3060.95|3068.46|3060.76|3068.74|3061.04|3068.44|3060.74|31
1650470570000|2022-04-20 16:02:50|3068.44|3060.74|3068.6|3060.9|3068.68|3060.98|3068.44|3060.74|31
1650470580000|2022-04-20 16:03:00|3068.61|3060.91|3068.39|3060.69|3068.84|3061.14|3068.31|3060.61|36
1650470590000|2022-04-20 16:03:10|3068.44|3060.74|3067.68|3059.98|3068.51|3060.81|3067.68|3059.98|33
1650470600000|2022-04-20 16:03:20|3067.48|3059.78|3069.66|3061.96|3069.75|3062.05|3067.24|3059.54|37
1650470610000|2022-04-20 16:03:30|3069.51|3061.81|3069.81|3062.11|3070.09|3062.39|3069.3|3061.6|36
1650470620000|2022-04-20 16:03:40|3069.78|3062.08|3069.48|3061.78|3069.82|3062.12|3068.79|3061.09|35
1650470630000|2022-04-20 16:03:50|3069.41|3061.71|3068.63|3060.93|3069.44|3061.74|3068.47|3060.77|35
1650470640000|2022-04-20 16:04:00|3068.68|3060.98|3069.22|3061.52|3069.22|3061.52|3068.66|3060.96|36
1650470650000|2022-04-20 16:04:10|3069.45|3061.75|3070.58|3062.88|3070.6|3062.9|3069.35|3061.65|35
1650470660000|2022-04-20 16:04:20|3070.49|3062.79|3070.21|3062.51|3070.53|3062.83|3070.03|3062.33|36
1650470670000|2022-04-20 16:04:30|3070.2|3062.5|3070.31|3062.61|3070.5|3062.8|3070.03|3062.33|33
1650470680000|2022-04-20 16:04:40|3070.34|3062.64|3071.8|3064.1|3072.23|3064.53|3070.34|3062.64|35
1650470690000|2022-04-20 16:04:50|3071.9|3064.2|3071.31|3063.61|3071.97|3064.27|3070.96|3063.26|33
1650470700000|2022-04-20 16:05:00|3071.34|3063.64|3072.32|3064.62|3072.32|3064.62|3070.55|3062.85|32
1650470710000|2022-04-20 16:05:10|3072.34|3064.64|3072.34|3064.64|3072.84|3065.14|3072.15|3064.45|36
1650470720000|2022-04-20 16:05:20|3072.45|3064.75|3072.31|3064.61|3072.77|3065.07|3072.31|3064.61|35
1650470730000|2022-04-20 16:05:30|3072.47|3064.77|3073.46|3065.76|3073.46|3065.76|3072.26|3064.56|33
1650470740000|2022-04-20 16:05:40|3073.24|3065.54|3073.39|3065.69|3073.71|3066.01|3073.24|3065.54|25
1650470750000|2022-04-20 16:05:50|3073.99|3066.29|3074.16|3066.46|3074.76|3067.06|3073.56|3065.86|22
1650470760000|2022-04-20 16:06:00|3074.17|3066.47|3075.75|3068.05|3075.76|3068.06|3074.17|3066.47|17
1650470770000|2022-04-20 16:06:10|3075.29|3067.59|3075.52|3067.82|3075.72|3068.02|3074.94|3067.24|35
1650470780000|2022-04-20 16:06:20|3075.59|3067.89|3074.9|3067.2|3075.59|3067.89|3074.51|3066.81|37
1650470790000|2022-04-20 16:06:30|3074.92|3067.22|3075.09|3067.39|3075.47|3067.77|3073.93|3066.23|39
1650470800000|2022-04-20 16:06:40|3075.01|3067.31|3075.16|3067.46|3075.16|3067.46|3074.66|3066.96|35
1650470810000|2022-04-20 16:06:50|3074.97|3067.27|3075.14|3067.44|3075.26|3067.56|3074.75|3067.05|28
1650470820000|2022-04-20 16:07:00|3074.96|3067.26|3074.7|3067|3075.08|3067.38|3074.54|3066.84|39
1650470830000|2022-04-20 16:07:10|3074.75|3067.05|3074.69|3066.99|3074.77|3067.07|3073.8|3066.1|35
1650470840000|2022-04-20 16:07:20|3074.71|3067.01|3074.65|3066.95|3074.96|3067.26|3074.3|3066.6|34
1650470850000|2022-04-20 16:07:30|3074.55|3066.85|3074.74|3067.04|3074.93|3067.23|3074.47|3066.77|34
1650470860000|2022-04-20 16:07:40|3074.79|3067.09|3074.82|3067.12|3074.9|3067.2|3074.48|3066.78|35
1650470870000|2022-04-20 16:07:50|3074.83|3067.13|3074.74|3067.04|3074.98|3067.28|3074.63|3066.93|33
1650470880000|2022-04-20 16:08:00|3074.84|3067.14|3073.96|3066.26|3074.84|3067.14|3073.69|3065.99|33
1650470890000|2022-04-20 16:08:10|3073.97|3066.27|3074.69|3066.99|3075.13|3067.43|3073.19|3065.49|33
1650470900000|2022-04-20 16:08:20|3075.12|3067.42|3075.12|3067.42|3075.18|3067.48|3074.28|3066.58|30
1650470910000|2022-04-20 16:08:30|3075.16|3067.46|3075.34|3067.64|3075.93|3068.23|3075.03|3067.33|37
1650470920000|2022-04-20 16:08:40|3075.88|3068.18|3076.27|3068.57|3076.28|3068.58|3075.44|3067.74|35
1650470930000|2022-04-20 16:08:50|3076.06|3068.36|3074.43|3066.73|3076.3|3068.6|3074.43|3066.73|35
1650470940000|2022-04-20 16:09:00|3074.29|3066.59|3073.61|3065.91|3074.63|3066.93|3072.78|3065.08|39
1650470950000|2022-04-20 16:09:10|3073.58|3065.88|3073.22|3065.52|3073.89|3066.19|3073.07|3065.37|34
1650470960000|2022-04-20 16:09:20|3073.21|3065.51|3072.76|3065.06|3073.28|3065.58|3072.74|3065.04|27
1650470970000|2022-04-20 16:09:30|3072.65|3064.95|3074.07|3066.37|3074.15|3066.45|3072.65|3064.95|36
1650470980000|2022-04-20 16:09:40|3074.04|3066.34|3073.77|3066.07|3074.12|3066.42|3073.49|3065.79|37
1650470990000|2022-04-20 16:09:50|3073.78|3066.08|3075.35|3067.65|3075.53|3067.83|3073.58|3065.88|30
1650471000000|2022-04-20 16:10:00|3075.39|3067.69|3075.7|3068|3075.99|3068.29|3075.11|3067.41|36
1650471010000|2022-04-20 16:10:10|3075.49|3067.79|3074.03|3066.33|3075.66|3067.96|3073.91|3066.21|34
1650471020000|2022-04-20 16:10:20|3074.09|3066.39|3074|3066.3|3074.83|3067.13|3074|3066.3|34
1650471030000|2022-04-20 16:10:30|3074.04|3066.34|3074.56|3066.86|3074.61|3066.91|3073.99|3066.29|38
1650471040000|2022-04-20 16:10:40|3074.82|3067.12|3075.44|3067.74|3075.62|3067.92|3074.82|3067.12|36
1650471050000|2022-04-20 16:10:50|3075.28|3067.58|3075.51|3067.81|3075.6|3067.9|3075.28|3067.58|32
1650471060000|2022-04-20 16:11:00|3075.5|3067.8|3074.37|3066.67|3075.5|3067.8|3074.06|3066.36|37
1650471070000|2022-04-20 16:11:10|3074.45|3066.75|3074.51|3066.81|3074.58|3066.88|3074.14|3066.44|34
1650471080000|2022-04-20 16:11:20|3074.52|3066.82|3072.5|3064.8|3074.52|3066.82|3072.5|3064.8|39
1650471090000|2022-04-20 16:11:30|3072.51|3064.81|3073.57|3065.87|3073.7|3066|3072.34|3064.64|37
1650471100000|2022-04-20 16:11:40|3073.54|3065.84|3073.34|3065.64|3073.71|3066.01|3073.29|3065.59|33
1650471110000|2022-04-20 16:11:50|3073.36|3065.66|3072.75|3065.05|3073.6|3065.9|3072.75|3065.05|30
1650471120000|2022-04-20 16:12:00|3072.83|3065.13|3072.56|3064.86|3073.01|3065.31|3072.38|3064.68|30
1650471130000|2022-04-20 16:12:10|3072.58|3064.88|3071.21|3063.51|3072.67|3064.97|3071.21|3063.51|31
1650471140000|2022-04-20 16:12:20|3070.94|3063.24|3069.21|3061.51|3070.94|3063.24|3068.89|3061.19|36
1650471150000|2022-04-20 16:12:30|3069.14|3061.44|3068.18|3060.48|3069.14|3061.44|3067.95|3060.25|33
1650471160000|2022-04-20 16:12:40|3068.21|3060.51|3068.61|3060.91|3068.71|3061.01|3068.21|3060.51|28
1650471170000|2022-04-20 16:12:50|3068.72|3061.02|3067.46|3059.76|3068.73|3061.03|3067.46|3059.76|32
1650471180000|2022-04-20 16:13:00|3067.44|3059.74|3068.22|3060.52|3068.23|3060.53|3067.32|3059.62|35
1650471190000|2022-04-20 16:13:10|3068.29|3060.59|3066.71|3059.01|3068.29|3060.59|3066.64|3058.94|32
1650471200000|2022-04-20 16:13:20|3066.56|3058.86|3063.6|3055.9|3066.56|3058.86|3063.6|3055.9|38
1650471210000|2022-04-20 16:13:30|3063.39|3055.69|3063.55|3055.85|3063.55|3055.85|3063.02|3055.32|37
1650471220000|2022-04-20 16:13:40|3063.59|3055.89|3064.41|3056.71|3064.8|3057.1|3063.59|3055.89|39
1650471230000|2022-04-20 16:13:50|3064.5|3056.8|3064.39|3056.69|3064.5|3056.8|3063.98|3056.28|36
1650471240000|2022-04-20 16:14:00|3064.13|3056.43|3064.12|3056.42|3064.45|3056.75|3063.94|3056.24|35
1650471250000|2022-04-20 16:14:10|3064.17|3056.47|3063.1|3055.4|3064.25|3056.55|3063.09|3055.39|34
1650471260000|2022-04-20 16:14:20|3063.11|3055.41|3064.86|3057.16|3064.86|3057.16|3063.11|3055.41|35
1650471270000|2022-04-20 16:14:30|3064.88|3057.18|3064.34|3056.64|3064.93|3057.23|3064.32|3056.62|33
1650471280000|2022-04-20 16:14:40|3064.38|3056.68|3064.75|3057.05|3064.77|3057.07|3064.33|3056.63|29
1650471290000|2022-04-20 16:14:50|3064.82|3057.12|3065.49|3057.79|3065.97|3058.27|3064.51|3056.81|31
1650471300000|2022-04-20 16:15:00|3065.48|3057.78|3064.85|3057.15|3066.17|3058.47|3064.54|3056.84|34
1650471310000|2022-04-20 16:15:10|3064.58|3056.88|3064.3|3056.6|3064.74|3057.04|3064.24|3056.54|33
1650471320000|2022-04-20 16:15:20|3064.04|3056.34|3062.08|3054.38|3064.04|3056.34|3062.04|3054.34|34
1650471330000|2022-04-20 16:15:30|3062.09|3054.39|3060.86|3053.16|3062.09|3054.39|3060.63|3052.93|38
1650471340000|2022-04-20 16:15:40|3060.85|3053.15|3061.21|3053.51|3061.46|3053.76|3060.74|3053.04|36
1650471350000|2022-04-20 16:15:50|3061.22|3053.52|3061.35|3053.65|3061.56|3053.86|3061.05|3053.35|36
1650471360000|2022-04-20 16:16:00|3061.27|3053.57|3061.54|3053.84|3062.42|3054.72|3061.26|3053.56|38
1650471370000|2022-04-20 16:16:10|3061.57|3053.87|3062.9|3055.2|3062.99|3055.29|3061.54|3053.84|38
1650471380000|2022-04-20 16:16:20|3062.91|3055.21|3062.58|3054.88|3063.14|3055.44|3062.56|3054.86|35
1650471390000|2022-04-20 16:16:30|3062.69|3054.99|3061.7|3054|3062.72|3055.02|3061.7|3054|27
1650471400000|2022-04-20 16:16:40|3061.49|3053.79|3060.93|3053.23|3061.49|3053.79|3060.72|3053.02|34
1650471410000|2022-04-20 16:16:50|3060.87|3053.17|3060.98|3053.28|3061.29|3053.59|3060.58|3052.88|36
1650471420000|2022-04-20 16:17:00|3060.93|3053.23|3060.14|3052.44|3060.98|3053.28|3060.05|3052.35|28
1650471430000|2022-04-20 16:17:10|3060.17|3052.47|3061.74|3054.04|3061.98|3054.28|3060.17|3052.47|38
1650471440000|2022-04-20 16:17:20|3061.65|3053.95|3061.55|3053.85|3062.74|3055.04|3061.39|3053.69|32
1650471450000|2022-04-20 16:17:30|3061.75|3054.05|3061.85|3054.15|3062.23|3054.53|3061.56|3053.86|30
1650471460000|2022-04-20 16:17:40|3061.8|3054.1|3061.61|3053.91|3061.87|3054.17|3061.02|3053.32|30
1650471470000|2022-04-20 16:17:50|3061.59|3053.89|3062.54|3054.84|3062.75|3055.05|3061.57|3053.87|37
1650471480000|2022-04-20 16:18:00|3062.17|3054.47|3061.79|3054.09|3062.58|3054.88|3061.13|3053.43|37
1650471490000|2022-04-20 16:18:10|3061.7|3054|3062.54|3054.84|3063.3|3055.6|3061.69|3053.99|30
1650471500000|2022-04-20 16:18:20|3062.47|3054.77|3062.91|3055.21|3063.47|3055.77|3062.13|3054.43|33
1650471510000|2022-04-20 16:18:30|3063.18|3055.48|3064.23|3056.53|3064.23|3056.53|3062.91|3055.21|35
1650471520000|2022-04-20 16:18:40|3064.09|3056.39|3066.19|3058.49|3066.55|3058.85|3064.09|3056.39|33
1650471530000|2022-04-20 16:18:50|3065.97|3058.27|3066.84|3059.14|3066.95|3059.25|3065.97|3058.27|31
1650471540000|2022-04-20 16:19:00|3066.48|3058.78|3065.76|3058.06|3067.03|3059.33|3065.68|3057.98|31
1650471550000|2022-04-20 16:19:10|3065.59|3057.89|3065.55|3057.85|3065.8|3058.1|3065.33|3057.63|28
1650471560000|2022-04-20 16:19:20|3065.49|3057.79|3064.52|3056.82|3065.53|3057.83|3064.46|3056.76|31
1650471570000|2022-04-20 16:19:30|3064.51|3056.81|3063.18|3055.48|3064.56|3056.86|3063.08|3055.38|36
1650471580000|2022-04-20 16:19:40|3063.16|3055.46|3062.71|3055.01|3063.24|3055.54|3062.47|3054.77|33
1650471590000|2022-04-20 16:19:50|3062.56|3054.86|3062.77|3055.07|3063.09|3055.39|3062.5|3054.8|29
1650471600000|2022-04-20 16:20:00|3062.44|3054.74|3061.36|3053.66|3062.57|3054.87|3061.28|3053.58|31
1650471610000|2022-04-20 16:20:10|3061.33|3053.63|3062.21|3054.51|3062.21|3054.51|3061.18|3053.48|29
1650471620000|2022-04-20 16:20:20|3062.22|3054.52|3063.28|3055.58|3063.53|3055.83|3062.14|3054.44|29
1650471630000|2022-04-20 16:20:30|3063.3|3055.6|3063.3|3055.6|3063.36|3055.66|3062.84|3055.14|33
1650471640000|2022-04-20 16:20:40|3063.56|3055.86|3063.27|3055.57|3063.56|3055.86|3063.11|3055.41|34
1650471650000|2022-04-20 16:20:50|3063.23|3055.53|3063.89|3056.19|3064.03|3056.33|3063.07|3055.37|34
1650471660000|2022-04-20 16:21:00|3064.01|3056.31|3065.07|3057.37|3065.24|3057.54|3063.91|3056.21|34
1650471670000|2022-04-20 16:21:10|3065.04|3057.34|3065.22|3057.52|3065.48|3057.78|3064.8|3057.1|29
1650471680000|2022-04-20 16:21:20|3065.13|3057.43|3065.37|3057.67|3065.58|3057.88|3065.13|3057.43|30
1650471690000|2022-04-20 16:21:30|3065.16|3057.46|3064.22|3056.52|3065.24|3057.54|3063.99|3056.29|37
1650471700000|2022-04-20 16:21:40|3064.27|3056.57|3063.39|3055.69|3064.32|3056.62|3063.28|3055.58|30
1650471710000|2022-04-20 16:21:50|3063.71|3056.01|3063.4|3055.7|3063.77|3056.07|3062.84|3055.14|32
1650471720000|2022-04-20 16:22:00|3063.49|3055.79|3064.2|3056.5|3064.2|3056.5|3063.49|3055.79|32
1650471730000|2022-04-20 16:22:10|3064.12|3056.42|3064.58|3056.88|3064.91|3057.21|3064.11|3056.41|32
1650471740000|2022-04-20 16:22:20|3064.43|3056.73|3064.96|3057.26|3065.07|3057.37|3064.35|3056.65|28
1650471750000|2022-04-20 16:22:30|3064.9|3057.2|3066.12|3058.42|3066.23|3058.53|3064.83|3057.13|36
1650471760000|2022-04-20 16:22:40|3066.05|3058.35|3065.83|3058.13|3066.12|3058.42|3064.98|3057.28|37
1650471770000|2022-04-20 16:22:50|3065.47|3057.77|3065.6|3057.9|3065.71|3058.01|3065.39|3057.69|25
1650471780000|2022-04-20 16:23:00|3065.42|3057.72|3065.34|3057.64|3065.77|3058.07|3065.16|3057.46|27
1650471790000|2022-04-20 16:23:10|3065.48|3057.78|3064.83|3057.13|3065.48|3057.78|3064.82|3057.12|32
1650471800000|2022-04-20 16:23:20|3064.82|3057.12|3064.69|3056.99|3065.01|3057.31|3064.24|3056.54|33
1650471810000|2022-04-20 16:23:30|3064.81|3057.11|3064.21|3056.51|3064.84|3057.14|3064.09|3056.39|28
1650471820000|2022-04-20 16:23:40|3063.99|3056.29|3061.32|3053.62|3063.99|3056.29|3061.15|3053.45|38
1650471830000|2022-04-20 16:23:50|3061.11|3053.41|3062.55|3054.85|3062.85|3055.15|3061.11|3053.41|35
1650471840000|2022-04-20 16:24:00|3062.37|3054.67|3062.36|3054.66|3062.68|3054.98|3061.76|3054.06|34
1650471850000|2022-04-20 16:24:10|3062.42|3054.72|3062.1|3054.4|3062.75|3055.05|3061.77|3054.07|32
1650471860000|2022-04-20 16:24:20|3061.78|3054.08|3063.64|3055.94|3063.64|3055.94|3061.78|3054.08|30
1650471870000|2022-04-20 16:24:30|3063.53|3055.83|3064.44|3056.74|3064.63|3056.93|3063.3|3055.6|35
1650471880000|2022-04-20 16:24:40|3064.4|3056.7|3064.98|3057.28|3065.1|3057.4|3064.4|3056.7|32
1650471890000|2022-04-20 16:24:50|3064.55|3056.85|3065.13|3057.43|3065.13|3057.43|3063.81|3056.11|39
1650471900000|2022-04-20 16:25:00|3065.07|3057.37|3064.67|3056.97|3065.54|3057.84|3064.62|3056.92|37
1650471910000|2022-04-20 16:25:10|3064.66|3056.96|3064.79|3057.09|3065.3|3057.6|3064.66|3056.96|32
1650471920000|2022-04-20 16:25:20|3064.76|3057.06|3064.35|3056.65|3064.82|3057.12|3064.35|3056.65|33
1650471930000|2022-04-20 16:25:30|3064.36|3056.66|3063.79|3056.09|3064.79|3057.09|3063.7|3056|37
1650471940000|2022-04-20 16:25:40|3063.78|3056.08|3064.88|3057.18|3065.19|3057.49|3063.78|3056.08|33
1650471950000|2022-04-20 16:25:50|3064.8|3057.1|3064.52|3056.82|3064.83|3057.13|3064.48|3056.78|29
1650471960000|2022-04-20 16:26:00|3064.76|3057.06|3064.98|3057.28|3065.09|3057.39|3064.76|3057.06|33
1650471970000|2022-04-20 16:26:10|3064.79|3057.09|3065.36|3057.66|3065.39|3057.69|3064.4|3056.7|38
1650471980000|2022-04-20 16:26:20|3065.42|3057.72|3065.43|3057.73|3065.57|3057.87|3065.32|3057.62|27
1650471990000|2022-04-20 16:26:30|3065.48|3057.78|3064.78|3057.08|3065.48|3057.78|3064.62|3056.92|35
1650472000000|2022-04-20 16:26:40|3064.88|3057.18|3064.89|3057.19|3065.09|3057.39|3064.57|3056.87|36
1650472010000|2022-04-20 16:26:50|3064.86|3057.16|3064.69|3056.99|3064.86|3057.16|3064.54|3056.84|30
1650472020000|2022-04-20 16:27:00|3064.55|3056.85|3064.6|3056.9|3064.69|3056.99|3064.53|3056.83|35
1650472030000|2022-04-20 16:27:10|3064.58|3056.88|3063.99|3056.29|3064.6|3056.9|3063.99|3056.29|33
1650472040000|2022-04-20 16:27:20|3063.88|3056.18|3063.67|3055.97|3063.88|3056.18|3063.54|3055.84|28
1650472050000|2022-04-20 16:27:30|3063.64|3055.94|3063.66|3055.96|3063.71|3056.01|3063.54|3055.84|20
1650472060000|2022-04-20 16:27:40|3063.77|3056.07|3062.26|3054.56|3063.78|3056.08|3062.25|3054.55|33
1650472070000|2022-04-20 16:27:50|3062.25|3054.55|3063.12|3055.42|3063.51|3055.81|3062.06|3054.36|33
1650472080000|2022-04-20 16:28:00|3063.39|3055.69|3063.36|3055.66|3063.73|3056.03|3062.81|3055.11|34
1650472090000|2022-04-20 16:28:10|3063.19|3055.49|3063.25|3055.55|3063.36|3055.66|3062.95|3055.25|38
1650472100000|2022-04-20 16:28:20|3063.35|3055.65|3065.57|3057.87|3065.58|3057.88|3063.35|3055.65|37
1650472110000|2022-04-20 16:28:30|3065.59|3057.89|3066.48|3058.78|3066.48|3058.78|3065.28|3057.58|36
1650472120000|2022-04-20 16:28:40|3066.18|3058.48|3068.66|3060.96|3069.38|3061.68|3066.18|3058.48|38
1650472130000|2022-04-20 16:28:50|3068.22|3060.52|3068.64|3060.94|3068.64|3060.94|3067.4|3059.7|32
1650472140000|2022-04-20 16:29:00|3068.65|3060.95|3068.23|3060.53|3069.13|3061.43|3068.05|3060.35|37
1650472150000|2022-04-20 16:29:10|3068.27|3060.57|3068.94|3061.24|3069.06|3061.36|3068.01|3060.31|35
1650472160000|2022-04-20 16:29:20|3068.6|3060.9|3070.04|3062.34|3070.04|3062.34|3068.5|3060.8|33
1650472170000|2022-04-20 16:29:30|3070.24|3062.54|3071.84|3064.14|3071.84|3064.14|3070.2|3062.5|35
1650472180000|2022-04-20 16:29:40|3071.66|3063.96|3073.51|3065.81|3073.61|3065.91|3071.66|3063.96|37
1650472190000|2022-04-20 16:29:50|3073.5|3065.8|3075.06|3067.36|3075.2|3067.5|3073.23|3065.53|36
1650472200000|2022-04-20 16:30:00|3074.79|3067.09|3074.99|3067.29|3075.28|3067.58|3074.24|3066.54|36
1650472210000|2022-04-20 16:30:10|3074.96|3067.26|3073.15|3065.45|3074.96|3067.26|3073.15|3065.45|34
1650472220000|2022-04-20 16:30:20|3073.24|3065.54|3072.72|3065.02|3073.24|3065.54|3072|3064.3|39
1650472230000|2022-04-20 16:30:30|3072.59|3064.89|3072.44|3064.74|3073.06|3065.36|3072.37|3064.67|37
1650472240000|2022-04-20 16:30:40|3072.42|3064.72|3074.05|3066.35|3074.05|3066.35|3072.36|3064.66|35
1650472250000|2022-04-20 16:30:50|3074.08|3066.38|3074.9|3067.2|3075.86|3068.16|3074.08|3066.38|40
1650472260000|2022-04-20 16:31:00|3075.06|3067.36|3076.33|3068.63|3076.45|3068.75|3075.06|3067.36|39
1650472270000|2022-04-20 16:31:10|3075.98|3068.28|3077.69|3069.99|3077.69|3069.99|3075.55|3067.85|39
1650472280000|2022-04-20 16:31:20|3077.66|3069.96|3078.19|3070.49|3078.85|3071.15|3077.33|3069.63|40
1650472290000|2022-04-20 16:31:30|3078.21|3070.51|3078.53|3070.83|3078.71|3071.01|3077.65|3069.95|34
1650472300000|2022-04-20 16:31:40|3078.59|3070.89|3078.33|3070.63|3078.7|3071|3078.33|3070.63|32
1650472310000|2022-04-20 16:31:50|3078.22|3070.52|3078.08|3070.38|3078.59|3070.89|3077.89|3070.19|34
1650472320000|2022-04-20 16:32:00|3078.23|3070.53|3079.21|3071.51|3079.21|3071.51|3078.23|3070.53|28
1650472330000|2022-04-20 16:32:10|3079.2|3071.5|3079.09|3071.39|3079.2|3071.5|3078.87|3071.17|29
1650472340000|2022-04-20 16:32:20|3079.1|3071.4|3079.56|3071.86|3079.69|3071.99|3079.09|3071.39|36
1650472350000|2022-04-20 16:32:30|3079.52|3071.82|3080.13|3072.43|3080.13|3072.43|3079.52|3071.82|26
1650472360000|2022-04-20 16:32:40|3079.7|3072|3080.31|3072.61|3080.31|3072.61|3079.11|3071.41|36
1650472370000|2022-04-20 16:32:50|3080.24|3072.54|3079.72|3072.02|3080.41|3072.71|3079.65|3071.95|36
1650472380000|2022-04-20 16:33:00|3079.73|3072.03|3080.34|3072.64|3080.55|3072.85|3079.73|3072.03|33
1650472390000|2022-04-20 16:33:10|3080.42|3072.72|3080.15|3072.45|3080.56|3072.86|3080.1|3072.4|29
1650472400000|2022-04-20 16:33:20|3080.19|3072.49|3080.36|3072.66|3080.39|3072.69|3080.19|3072.49|29
1650472410000|2022-04-20 16:33:30|3080.35|3072.65|3080.93|3073.23|3080.93|3073.23|3080.25|3072.55|29
1650472420000|2022-04-20 16:33:40|3081.11|3073.41|3082.1|3074.4|3082.11|3074.41|3081.01|3073.31|36
1650472430000|2022-04-20 16:33:50|3081.94|3074.24|3081.92|3074.22|3082.49|3074.79|3081.7|3074|36
1650472440000|2022-04-20 16:34:00|3082.1|3074.4|3083.08|3075.38|3083.1|3075.4|3081.88|3074.18|34
1650472450000|2022-04-20 16:34:10|3082.78|3075.08|3083.14|3075.44|3083.16|3075.46|3082.71|3075.01|39
1650472460000|2022-04-20 16:34:20|3082.99|3075.29|3082.11|3074.41|3083.14|3075.44|3082.09|3074.39|34
1650472470000|2022-04-20 16:34:30|3082|3074.3|3082.01|3074.31|3082.01|3074.31|3080.98|3073.28|40
1650472480000|2022-04-20 16:34:40|3082.12|3074.42|3082.54|3074.84|3082.72|3075.02|3082.12|3074.42|35
1650472490000|2022-04-20 16:34:50|3082.47|3074.77|3082.4|3074.7|3082.7|3075|3082.38|3074.68|34
1650472500000|2022-04-20 16:35:00|3082.52|3074.82|3082.05|3074.35|3082.52|3074.82|3081.26|3073.56|37
1650472510000|2022-04-20 16:35:10|3081.08|3073.38|3081.46|3073.76|3081.65|3073.95|3081.06|3073.36|33
1650472520000|2022-04-20 16:35:20|3081.45|3073.75|3081.44|3073.74|3081.46|3073.76|3080.82|3073.12|33
1650472530000|2022-04-20 16:35:30|3081.05|3073.35|3080.25|3072.55|3081.16|3073.46|3080.22|3072.52|33
1650472540000|2022-04-20 16:35:40|3080.26|3072.56|3080.99|3073.29|3081.03|3073.33|3080.26|3072.56|37
1650472550000|2022-04-20 16:35:50|3081.28|3073.58|3081.75|3074.05|3081.93|3074.23|3080.97|3073.27|34
1650472560000|2022-04-20 16:36:00|3081.76|3074.06|3081.43|3073.73|3081.95|3074.25|3081.14|3073.44|38
1650472570000|2022-04-20 16:36:10|3081.49|3073.79|3081.73|3074.03|3081.73|3074.03|3081.43|3073.73|30
1650472580000|2022-04-20 16:36:20|3081.72|3074.02|3080.9|3073.2|3081.73|3074.03|3080.9|3073.2|26
1650472590000|2022-04-20 16:36:30|3080.91|3073.21|3080.91|3073.21|3081.13|3073.43|3080.75|3073.05|35
1650472600000|2022-04-20 16:36:40|3080.88|3073.18|3081.55|3073.85|3081.65|3073.95|3080.88|3073.18|34
1650472610000|2022-04-20 16:36:50|3081.57|3073.87|3082.17|3074.47|3082.93|3075.23|3081.39|3073.69|35
1650472620000|2022-04-20 16:37:00|3082.18|3074.48|3083.28|3075.58|3083.28|3075.58|3082.18|3074.48|39
1650472630000|2022-04-20 16:37:10|3083.19|3075.49|3083.78|3076.08|3083.78|3076.08|3082.86|3075.16|29
1650472640000|2022-04-20 16:37:20|3083.77|3076.07|3083.59|3075.89|3083.81|3076.11|3083.22|3075.52|37
1650472650000|2022-04-20 16:37:30|3083.62|3075.92|3083.41|3075.71|3083.79|3076.09|3083.27|3075.57|25
1650472660000|2022-04-20 16:37:40|3083.51|3075.81|3083.59|3075.89|3083.74|3076.04|3083.51|3075.81|13
1650472670000|2022-04-20 16:37:50|3083.56|3075.86|3083.95|3076.25|3083.95|3076.25|3083.4|3075.7|21
1650472680000|2022-04-20 16:38:00|3083.93|3076.23|3084.85|3077.15|3085.32|3077.62|3083.93|3076.23|34
1650472690000|2022-04-20 16:38:10|3084.9|3077.2|3087.66|3079.96|3087.85|3080.15|3084.72|3077.02|36
1650472700000|2022-04-20 16:38:20|3087.27|3079.57|3086.9|3079.2|3087.97|3080.27|3086.9|3079.2|36
1650472710000|2022-04-20 16:38:30|3086.96|3079.26|3085.99|3078.29|3086.96|3079.26|3085.52|3077.82|37
1650472720000|2022-04-20 16:38:40|3086.01|3078.31|3086.82|3079.12|3086.82|3079.12|3085.87|3078.17|36
1650472730000|2022-04-20 16:38:50|3086.86|3079.16|3085.96|3078.26|3087.26|3079.56|3085.95|3078.25|37
1650472740000|2022-04-20 16:39:00|3086.02|3078.32|3084.68|3076.98|3086.14|3078.44|3084.68|3076.98|29
1650472750000|2022-04-20 16:39:10|3084.73|3077.03|3083.71|3076.01|3084.73|3077.03|3083.35|3075.65|33
1650472760000|2022-04-20 16:39:20|3083.7|3076|3083.7|3076|3083.79|3076.09|3083.32|3075.62|27
1650472770000|2022-04-20 16:39:30|3083.68|3075.98|3082.13|3074.43|3083.68|3075.98|3082.13|3074.43|36
1650472780000|2022-04-20 16:39:40|3082.21|3074.51|3083.72|3076.02|3083.72|3076.02|3082.21|3074.51|34
1650472790000|2022-04-20 16:39:50|3083.73|3076.03|3084.31|3076.61|3084.49|3076.79|3083.68|3075.98|28
1650472800000|2022-04-20 16:40:00|3084.33|3076.63|3082.7|3075|3084.33|3076.63|3082.63|3074.93|36
1650472810000|2022-04-20 16:40:10|3082.8|3075.1|3082.92|3075.22|3083.27|3075.57|3082.71|3075.01|39
1650472820000|2022-04-20 16:40:20|3082.94|3075.24|3082.88|3075.18|3082.96|3075.26|3082.65|3074.95|30
1650472830000|2022-04-20 16:40:30|3082.85|3075.15|3082.61|3074.91|3082.85|3075.15|3082.51|3074.81|32
1650472840000|2022-04-20 16:40:40|3082.59|3074.89|3082.16|3074.46|3082.7|3075|3082.16|3074.46|38
1650472850000|2022-04-20 16:40:50|3082|3074.3|3081.56|3073.86|3082.07|3074.37|3081.54|3073.84|27
1650472860000|2022-04-20 16:41:00|3081.58|3073.88|3081.97|3074.27|3082.13|3074.43|3081.46|3073.76|35
1650472870000|2022-04-20 16:41:10|3081.99|3074.29|3081.6|3073.9|3082.18|3074.48|3081.6|3073.9|28
1650472880000|2022-04-20 16:41:20|3081.58|3073.88|3081.48|3073.78|3081.61|3073.91|3081.44|3073.74|34
1650472890000|2022-04-20 16:41:30|3081.49|3073.79|3082|3074.3|3082|3074.3|3081.45|3073.75|30
1650472900000|2022-04-20 16:41:40|3082.13|3074.43|3082.13|3074.43|3082.44|3074.74|3082.07|3074.37|32
1650472910000|2022-04-20 16:41:50|3082.14|3074.44|3082.69|3074.99|3082.69|3074.99|3081.53|3073.83|34
1650472920000|2022-04-20 16:42:00|3082.67|3074.97|3082.35|3074.65|3082.67|3074.97|3081.95|3074.25|34
1650472930000|2022-04-20 16:42:10|3082.34|3074.64|3082.76|3075.06|3082.95|3075.25|3082.34|3074.64|36
1650472940000|2022-04-20 16:42:20|3082.85|3075.15|3085.38|3077.68|3085.84|3078.14|3082.85|3075.15|35
1650472950000|2022-04-20 16:42:30|3085.3|3077.6|3085.43|3077.73|3086.14|3078.44|3085.29|3077.59|38
1650472960000|2022-04-20 16:42:40|3085.22|3077.52|3084.96|3077.26|3085.89|3078.19|3084.51|3076.81|30
1650472970000|2022-04-20 16:42:50|3084.93|3077.23|3084.75|3077.05|3085.3|3077.6|3083.82|3076.12|35
1650472980000|2022-04-20 16:43:00|3084.76|3077.06|3084.95|3077.25|3084.97|3077.27|3084.61|3076.91|33
1650472990000|2022-04-20 16:43:10|3084.86|3077.16|3084.68|3076.98|3085.04|3077.34|3084.67|3076.97|31
1650473000000|2022-04-20 16:43:20|3084.66|3076.96|3084.81|3077.11|3084.87|3077.17|3084.64|3076.94|24
1650473010000|2022-04-20 16:43:30|3084.8|3077.1|3084.61|3076.91|3084.83|3077.13|3084.4|3076.7|30
1650473020000|2022-04-20 16:43:40|3084.57|3076.87|3083.56|3075.86|3084.73|3077.03|3083.56|3075.86|32
1650473030000|2022-04-20 16:43:50|3083.53|3075.83|3084.51|3076.81|3084.59|3076.89|3083.53|3075.83|32
1650473040000|2022-04-20 16:44:00|3084.48|3076.78|3084.21|3076.51|3084.59|3076.89|3084.18|3076.48|30
1650473050000|2022-04-20 16:44:10|3084.13|3076.43|3084.07|3076.37|3084.18|3076.48|3083.85|3076.15|35
1650473060000|2022-04-20 16:44:20|3084.14|3076.44|3084.28|3076.58|3084.34|3076.64|3084.06|3076.36|33
1650473070000|2022-04-20 16:44:30|3084.23|3076.53|3084.36|3076.66|3084.77|3077.07|3084.23|3076.53|36
1650473080000|2022-04-20 16:44:40|3084.52|3076.82|3084.34|3076.64|3084.53|3076.83|3084|3076.3|30
1650473090000|2022-04-20 16:44:50|3084.3|3076.6|3084.03|3076.33|3084.54|3076.84|3084|3076.3|33
1650473100000|2022-04-20 16:45:00|3083.91|3076.21|3083.67|3075.97|3083.91|3076.21|3083.58|3075.88|35
1650473110000|2022-04-20 16:45:10|3083.64|3075.94|3084.13|3076.43|3084.56|3076.86|3083.64|3075.94|35
1650473120000|2022-04-20 16:45:20|3084.17|3076.47|3084.13|3076.43|3084.34|3076.64|3083.87|3076.17|36
1650473130000|2022-04-20 16:45:30|3084.03|3076.33|3084.97|3077.27|3084.98|3077.28|3083.98|3076.28|38
1650473140000|2022-04-20 16:45:40|3084.93|3077.23|3085.05|3077.35|3085.8|3078.1|3084.73|3077.03|39
1650473150000|2022-04-20 16:45:50|3085.09|3077.39|3085.21|3077.51|3085.66|3077.96|3084.84|3077.14|32
1650473160000|2022-04-20 16:46:00|3085.16|3077.46|3084.15|3076.45|3085.48|3077.78|3083.92|3076.22|37
1650473170000|2022-04-20 16:46:10|3084.18|3076.48|3082.62|3074.92|3084.18|3076.48|3082.61|3074.91|36
1650473180000|2022-04-20 16:46:20|3082.64|3074.94|3083.27|3075.57|3083.27|3075.57|3081.53|3073.83|34
1650473190000|2022-04-20 16:46:30|3083.6|3075.9|3082.44|3074.74|3083.86|3076.16|3082.43|3074.73|34
1650473200000|2022-04-20 16:46:40|3082.42|3074.72|3082.96|3075.26|3082.96|3075.26|3081.85|3074.15|32
1650473210000|2022-04-20 16:46:50|3082.95|3075.25|3082.68|3074.98|3082.95|3075.25|3082.01|3074.31|36
1650473220000|2022-04-20 16:47:00|3082.57|3074.87|3083.25|3075.55|3083.34|3075.64|3082.57|3074.87|34
1650473230000|2022-04-20 16:47:10|3083.28|3075.58|3083.16|3075.46|3083.28|3075.58|3082.03|3074.33|38
1650473240000|2022-04-20 16:47:20|3083.18|3075.48|3083.93|3076.23|3084.54|3076.84|3083.18|3075.48|36
1650473250000|2022-04-20 16:47:30|3083.99|3076.29|3083.06|3075.36|3084|3076.3|3083.06|3075.36|33
1650473260000|2022-04-20 16:47:40|3083.03|3075.33|3082.32|3074.62|3083.19|3075.49|3082.15|3074.45|37
1650473270000|2022-04-20 16:47:50|3082.35|3074.65|3082.19|3074.49|3082.51|3074.81|3082.15|3074.45|32
1650473280000|2022-04-20 16:48:00|3082.21|3074.51|3081.12|3073.42|3082.33|3074.63|3081.02|3073.32|37
1650473290000|2022-04-20 16:48:10|3080.89|3073.19|3081.67|3073.97|3082.53|3074.83|3080.87|3073.17|37
1650473300000|2022-04-20 16:48:20|3081.75|3074.05|3083.78|3076.08|3083.8|3076.1|3081.54|3073.84|37
1650473310000|2022-04-20 16:48:30|3083.69|3075.99|3082.55|3074.85|3083.73|3076.03|3082.22|3074.52|39
1650473320000|2022-04-20 16:48:40|3082.57|3074.87|3083.14|3075.44|3083.54|3075.84|3082.57|3074.87|36
1650473330000|2022-04-20 16:48:50|3083.1|3075.4|3082.76|3075.06|3083.14|3075.44|3082.51|3074.81|31
1650473340000|2022-04-20 16:49:00|3082.75|3075.05|3081.77|3074.07|3082.75|3075.05|3081.35|3073.65|32
1650473350000|2022-04-20 16:49:10|3081.74|3074.04|3081.97|3074.27|3082.08|3074.38|3081.26|3073.56|36
1650473360000|2022-04-20 16:49:20|3081.91|3074.21|3081.81|3074.11|3082.21|3074.51|3081.69|3073.99|29
1650473370000|2022-04-20 16:49:30|3081.79|3074.09|3081.63|3073.93|3081.8|3074.1|3080.67|3072.97|38
1650473380000|2022-04-20 16:49:40|3081.4|3073.7|3081.05|3073.35|3081.76|3074.06|3081.05|3073.35|36
1650473390000|2022-04-20 16:49:50|3081.06|3073.36|3081.28|3073.58|3081.47|3073.77|3081.06|3073.36|37
1650473400000|2022-04-20 16:50:00|3081.3|3073.6|3082.59|3074.89|3082.73|3075.03|3081.26|3073.56|37
1650473410000|2022-04-20 16:50:10|3082.57|3074.87|3082.61|3074.91|3082.67|3074.97|3081.53|3073.83|35
1650473420000|2022-04-20 16:50:20|3082.62|3074.92|3084.05|3076.35|3084.05|3076.35|3082.5|3074.8|32
1650473430000|2022-04-20 16:50:30|3084.04|3076.34|3083.58|3075.88|3084.17|3076.47|3083.58|3075.88|32
1650473440000|2022-04-20 16:50:40|3083.57|3075.87|3084|3076.3|3084.87|3077.17|3083.17|3075.47|36
1650473450000|2022-04-20 16:50:50|3084.01|3076.31|3083.93|3076.23|3084.41|3076.71|3083.66|3075.96|34
1650473460000|2022-04-20 16:51:00|3084.02|3076.32|3083.23|3075.53|3084.02|3076.32|3082.94|3075.24|37
1650473470000|2022-04-20 16:51:10|3083.36|3075.66|3084.12|3076.42|3084.12|3076.42|3083.22|3075.52|35
1650473480000|2022-04-20 16:51:20|3083.99|3076.29|3083.84|3076.14|3084.24|3076.54|3083.83|3076.13|36
1650473490000|2022-04-20 16:51:30|3083.88|3076.18|3083.38|3075.68|3083.93|3076.23|3083.38|3075.68|33
1650473500000|2022-04-20 16:51:40|3083.42|3075.72|3083.03|3075.33|3083.42|3075.72|3083.03|3075.33|35
1650473510000|2022-04-20 16:51:50|3083.02|3075.32|3083.66|3075.96|3083.66|3075.96|3082.9|3075.2|32
1650473520000|2022-04-20 16:52:00|3083.74|3076.04|3083.47|3075.77|3084.2|3076.5|3083.4|3075.7|27
1650473530000|2022-04-20 16:52:10|3083.45|3075.75|3083.81|3076.11|3083.85|3076.15|3083.33|3075.63|33
1650473540000|2022-04-20 16:52:20|3083.85|3076.15|3085.07|3077.37|3085.15|3077.45|3083.85|3076.15|34
1650473550000|2022-04-20 16:52:30|3085.1|3077.4|3086.28|3078.58|3086.56|3078.86|3085.08|3077.38|37
1650473560000|2022-04-20 16:52:40|3086.51|3078.81|3085.89|3078.19|3086.54|3078.84|3085.57|3077.87|38
1650473570000|2022-04-20 16:52:50|3085.87|3078.17|3085.75|3078.05|3086.39|3078.69|3085.29|3077.59|33
1650473580000|2022-04-20 16:53:00|3085.9|3078.2|3085.66|3077.96|3086.65|3078.95|3085.66|3077.96|35
1650473590000|2022-04-20 16:53:10|3086.65|3078.95|3086.5|3078.8|3086.81|3079.11|3086.16|3078.46|35
1650473600000|2022-04-20 16:53:20|3086.48|3078.78|3086.31|3078.61|3086.58|3078.88|3086.02|3078.32|29
1650473610000|2022-04-20 16:53:30|3086.56|3078.86|3086.54|3078.84|3087.07|3079.37|3086.23|3078.53|33
1650473620000|2022-04-20 16:53:40|3086.55|3078.85|3085.21|3077.51|3086.59|3078.89|3084.97|3077.27|36
1650473630000|2022-04-20 16:53:50|3085.43|3077.73|3085.62|3077.92|3085.77|3078.07|3085.35|3077.65|40
1650473640000|2022-04-20 16:54:00|3085.88|3078.18|3085.55|3077.85|3086.08|3078.38|3085.43|3077.73|37
1650473650000|2022-04-20 16:54:10|3085.66|3077.96|3085.44|3077.74|3085.75|3078.05|3085.32|3077.62|37
1650473660000|2022-04-20 16:54:20|3085.43|3077.73|3085.39|3077.69|3085.71|3078.01|3085.39|3077.69|34
1650473670000|2022-04-20 16:54:30|3085.3|3077.6|3086.11|3078.41|3086.13|3078.43|3084.78|3077.08|31
1650473680000|2022-04-20 16:54:40|3085.95|3078.25|3086.7|3079|3086.71|3079.01|3085.86|3078.16|38
1650473690000|2022-04-20 16:54:50|3086.71|3079.01|3087.2|3079.5|3087.23|3079.53|3086.57|3078.87|38
1650473700000|2022-04-20 16:55:00|3087.18|3079.48|3087.53|3079.83|3087.67|3079.97|3086.7|3079|35
1650473710000|2022-04-20 16:55:10|3087.56|3079.86|3086.68|3078.98|3087.62|3079.92|3086.68|3078.98|35
1650473720000|2022-04-20 16:55:20|3086.67|3078.97|3086.98|3079.28|3087.22|3079.52|3086.57|3078.87|33
1650473730000|2022-04-20 16:55:30|3087.05|3079.35|3087.66|3079.96|3087.71|3080.01|3086.83|3079.13|30
1650473740000|2022-04-20 16:55:40|3087.62|3079.92|3087.64|3079.94|3088.04|3080.34|3087.52|3079.82|34
1650473750000|2022-04-20 16:55:50|3087.61|3079.91|3087.21|3079.51|3087.68|3079.98|3087.15|3079.45|34
1650473760000|2022-04-20 16:56:00|3087.13|3079.43|3087.54|3079.84|3087.79|3080.09|3086.9|3079.2|35
1650473770000|2022-04-20 16:56:10|3087.55|3079.85|3087.82|3080.12|3087.9|3080.2|3087.48|3079.78|31
1650473780000|2022-04-20 16:56:20|3087.78|3080.08|3087.39|3079.69|3087.92|3080.22|3087.39|3079.69|37
1650473790000|2022-04-20 16:56:30|3087.05|3079.35|3086.63|3078.93|3087.05|3079.35|3086.58|3078.88|30
1650473800000|2022-04-20 16:56:40|3086.64|3078.94|3087.65|3079.95|3087.95|3080.25|3086.64|3078.94|29
1650473810000|2022-04-20 16:56:50|3087.5|3079.8|3087.58|3079.88|3087.61|3079.91|3087.5|3079.8|24
1650473820000|2022-04-20 16:57:00|3087.6|3079.9|3086.9|3079.2|3087.63|3079.93|3086.88|3079.18|32
1650473830000|2022-04-20 16:57:10|3086.96|3079.26|3085.62|3077.92|3086.96|3079.26|3084.99|3077.29|33
1650473840000|2022-04-20 16:57:20|3085.7|3078|3086.03|3078.33|3086.47|3078.77|3085.53|3077.83|36
1650473850000|2022-04-20 16:57:30|3085.97|3078.27|3085.61|3077.91|3086.37|3078.67|3085.55|3077.85|32
1650473860000|2022-04-20 16:57:40|3085.59|3077.89|3084.76|3077.06|3085.75|3078.05|3084.7|3077|36
1650473870000|2022-04-20 16:57:50|3084.81|3077.11|3084.62|3076.92|3084.95|3077.25|3084.37|3076.67|34
1650473880000|2022-04-20 16:58:00|3084.81|3077.11|3084.52|3076.82|3084.95|3077.25|3084.44|3076.74|30
1650473890000|2022-04-20 16:58:10|3084.59|3076.89|3084.57|3076.87|3084.63|3076.93|3084.44|3076.74|30
1650473900000|2022-04-20 16:58:20|3084.56|3076.86|3085.42|3077.72|3085.63|3077.93|3084.42|3076.72|29
1650473910000|2022-04-20 16:58:30|3085.43|3077.73|3085.06|3077.36|3085.46|3077.76|3084.93|3077.23|32
1650473920000|2022-04-20 16:58:40|3085|3077.3|3085.27|3077.57|3085.33|3077.63|3084.91|3077.21|31
1650473930000|2022-04-20 16:58:50|3085.37|3077.67|3085.49|3077.79|3085.57|3077.87|3085.11|3077.41|27
1650473940000|2022-04-20 16:59:00|3085.12|3077.42|3085.19|3077.49|3085.57|3077.87|3084.7|3077|35
1650473950000|2022-04-20 16:59:10|3085.17|3077.47|3084.92|3077.22|3085.23|3077.53|3084.92|3077.22|34
1650473960000|2022-04-20 16:59:20|3084.96|3077.26|3085.05|3077.35|3085.18|3077.48|3084.93|3077.23|32
1650473970000|2022-04-20 16:59:30|3085|3077.3|3086.84|3079.14|3087.04|3079.34|3084.98|3077.28|34
1650473980000|2022-04-20 16:59:40|3086.92|3079.22|3086.09|3078.39|3086.94|3079.24|3085.95|3078.25|33
1650473990000|2022-04-20 16:59:50|3085.86|3078.16|3086.54|3078.84|3086.8|3079.1|3085.45|3077.75|32
1650474000000|2022-04-20 17:00:00|3086.7|3079|3086.59|3078.89|3087.15|3079.45|3086.29|3078.59|35
1650474010000|2022-04-20 17:00:10|3086.67|3078.97|3085.6|3077.9|3086.87|3079.17|3085.6|3077.9|31
1650474020000|2022-04-20 17:00:20|3085.53|3077.83|3085.95|3078.25|3086.21|3078.51|3085.22|3077.52|33
1650474030000|2022-04-20 17:00:30|3085.9|3078.2|3085.77|3078.07|3086.26|3078.56|3085.74|3078.04|34
1650474040000|2022-04-20 17:00:40|3085.78|3078.08|3085.83|3078.13|3086.45|3078.75|3085.73|3078.03|31
1650474050000|2022-04-20 17:00:50|3085.9|3078.2|3087.87|3080.17|3087.89|3080.19|3085.81|3078.11|34
1650474060000|2022-04-20 17:01:00|3087.86|3080.16|3086.58|3078.88|3087.94|3080.24|3086.58|3078.88|35
1650474070000|2022-04-20 17:01:10|3086.55|3078.85|3087.45|3079.75|3087.63|3079.93|3086.44|3078.74|33
1650474080000|2022-04-20 17:01:20|3087.44|3079.74|3086.96|3079.26|3087.68|3079.98|3086.94|3079.24|38
1650474090000|2022-04-20 17:01:30|3087.16|3079.46|3087.34|3079.64|3087.34|3079.64|3086.45|3078.75|37
1650474100000|2022-04-20 17:01:40|3087.33|3079.63|3086.83|3079.13|3087.48|3079.78|3086.71|3079.01|32
1650474110000|2022-04-20 17:01:50|3086.88|3079.18|3086.78|3079.08|3086.98|3079.28|3086.48|3078.78|34
1650474120000|2022-04-20 17:02:00|3086.81|3079.11|3087.94|3080.24|3087.94|3080.24|3086|3078.3|34
1650474130000|2022-04-20 17:02:10|3088.26|3080.56|3087.99|3080.29|3089.27|3081.57|3087.99|3080.29|36
1650474140000|2022-04-20 17:02:20|3087.95|3080.25|3087.46|3079.76|3088.08|3080.38|3086.28|3078.58|37
1650474150000|2022-04-20 17:02:30|3087.4|3079.7|3087.36|3079.66|3087.47|3079.77|3086.79|3079.09|35
1650474160000|2022-04-20 17:02:40|3087.49|3079.79|3087.18|3079.48|3088|3080.3|3086.9|3079.2|34
1650474170000|2022-04-20 17:02:50|3087.14|3079.44|3087.37|3079.67|3087.37|3079.67|3086.96|3079.26|37
1650474180000|2022-04-20 17:03:00|3087.52|3079.82|3087.54|3079.84|3087.85|3080.15|3087.17|3079.47|37
1650474190000|2022-04-20 17:03:10|3087.5|3079.8|3086.66|3078.96|3087.5|3079.8|3086.57|3078.87|35
1650474200000|2022-04-20 17:03:20|3086.55|3078.85|3087.04|3079.34|3087.09|3079.39|3086.52|3078.82|30
1650474210000|2022-04-20 17:03:30|3087.07|3079.37|3088.03|3080.33|3088.67|3080.97|3086.59|3078.89|39
1650474220000|2022-04-20 17:03:40|3088.15|3080.45|3087.75|3080.05|3088.18|3080.48|3087.62|3079.92|38
1650474230000|2022-04-20 17:03:50|3087.74|3080.04|3088.83|3081.13|3088.83|3081.13|3087.66|3079.96|35
1650474240000|2022-04-20 17:04:00|3088.84|3081.14|3088.89|3081.19|3089.42|3081.72|3088.48|3080.78|32
1650474250000|2022-04-20 17:04:10|3088.9|3081.2|3089.68|3081.98|3090.05|3082.35|3088.67|3080.97|32
1650474260000|2022-04-20 17:04:20|3089.66|3081.96|3090.1|3082.4|3090.1|3082.4|3088.94|3081.24|38
1650474270000|2022-04-20 17:04:30|3090.09|3082.39|3089.78|3082.08|3090.09|3082.39|3089.36|3081.66|33
1650474280000|2022-04-20 17:04:40|3090.1|3082.4|3089.99|3082.29|3090.24|3082.54|3089.29|3081.59|34
1650474290000|2022-04-20 17:04:50|3089.91|3082.21|3090.15|3082.45|3090.15|3082.45|3089.15|3081.45|39
1650474300000|2022-04-20 17:05:00|3090.26|3082.56|3089.38|3081.68|3090.26|3082.56|3089.19|3081.49|36
1650474310000|2022-04-20 17:05:10|3089.4|3081.7|3090.47|3082.77|3091.7|3084|3089.09|3081.39|35
1650474320000|2022-04-20 17:05:20|3090.27|3082.57|3090.72|3083.02|3091.08|3083.38|3090.13|3082.43|35
1650474330000|2022-04-20 17:05:30|3090.82|3083.12|3090.73|3083.03|3090.89|3083.19|3090.47|3082.77|31
1650474340000|2022-04-20 17:05:40|3090.81|3083.11|3091.25|3083.55|3091.33|3083.63|3090.69|3082.99|30
1650474350000|2022-04-20 17:05:50|3091.26|3083.56|3091.96|3084.26|3091.96|3084.26|3091.19|3083.49|31
1650474360000|2022-04-20 17:06:00|3091.91|3084.21|3090.75|3083.05|3092.26|3084.56|3090.48|3082.78|35
1650474370000|2022-04-20 17:06:10|3090.9|3083.2|3091.03|3083.33|3091.25|3083.55|3090.85|3083.15|38
1650474380000|2022-04-20 17:06:20|3091.04|3083.34|3090.47|3082.77|3091.22|3083.52|3090.42|3082.72|38
1650474390000|2022-04-20 17:06:30|3090.41|3082.71|3091.21|3083.51|3091.29|3083.59|3090.41|3082.71|30
1650474400000|2022-04-20 17:06:40|3091.22|3083.52|3090.94|3083.24|3091.27|3083.57|3090.77|3083.07|33
1650474410000|2022-04-20 17:06:50|3090.98|3083.28|3089.88|3082.18|3091.02|3083.32|3089.84|3082.14|33
1650474420000|2022-04-20 17:07:00|3089.93|3082.23|3089.1|3081.4|3089.94|3082.24|3089.08|3081.38|36
1650474430000|2022-04-20 17:07:10|3089.04|3081.34|3087.6|3079.9|3089.06|3081.36|3087.48|3079.78|39
1650474440000|2022-04-20 17:07:20|3087.62|3079.92|3085.64|3077.94|3087.71|3080.01|3085.37|3077.67|36
1650474450000|2022-04-20 17:07:30|3085.69|3077.99|3085.22|3077.52|3085.69|3077.99|3085.16|3077.46|35
1650474460000|2022-04-20 17:07:40|3085.19|3077.49|3084.69|3076.99|3085.25|3077.55|3084.66|3076.96|27
1650474470000|2022-04-20 17:07:50|3084.71|3077.01|3084.64|3076.94|3084.76|3077.06|3084.64|3076.94|21
1650474480000|2022-04-20 17:08:00|3084.62|3076.92|3083.09|3075.39|3084.62|3076.92|3082.63|3074.93|38
1650474490000|2022-04-20 17:08:10|3082.88|3075.18|3080.07|3072.37|3083.08|3075.38|3079.51|3071.81|36
1650474500000|2022-04-20 17:08:20|3080.15|3072.45|3080.39|3072.69|3080.61|3072.91|3079.88|3072.18|40
1650474510000|2022-04-20 17:08:30|3080.4|3072.7|3077.09|3069.39|3080.4|3072.7|3076.65|3068.95|37
1650474520000|2022-04-20 17:08:40|3077.13|3069.43|3077.44|3069.74|3077.83|3070.13|3076.91|3069.21|38
1650474530000|2022-04-20 17:08:50|3077.46|3069.76|3077.54|3069.84|3077.91|3070.21|3077.31|3069.61|38
1650474540000|2022-04-20 17:09:00|3077.45|3069.75|3077.76|3070.06|3077.88|3070.18|3077.32|3069.62|37
1650474550000|2022-04-20 17:09:10|3077.92|3070.22|3080.39|3072.69|3080.81|3073.11|3077.92|3070.22|38
1650474560000|2022-04-20 17:09:20|3080.48|3072.78|3080.43|3072.73|3080.61|3072.91|3080.29|3072.59|32
1650474570000|2022-04-20 17:09:30|3080.48|3072.78|3081.07|3073.37|3081.25|3073.55|3080.27|3072.57|27
1650474580000|2022-04-20 17:09:40|3081.08|3073.38|3080.73|3073.03|3081.31|3073.61|3080.5|3072.8|35
1650474590000|2022-04-20 17:09:50|3080.71|3073.01|3079.94|3072.24|3080.83|3073.13|3079.94|3072.24|37
1650474600000|2022-04-20 17:10:00|3079.92|3072.22|3079.71|3072.01|3080.12|3072.42|3079.47|3071.77|36
1650474610000|2022-04-20 17:10:10|3079.73|3072.03|3080.09|3072.39|3080.3|3072.6|3079.63|3071.93|36
1650474620000|2022-04-20 17:10:20|3080.1|3072.4|3079.63|3071.93|3080.25|3072.55|3079.62|3071.92|33
1650474630000|2022-04-20 17:10:30|3079.64|3071.94|3079.65|3071.95|3079.74|3072.04|3079.58|3071.88|33
1650474640000|2022-04-20 17:10:40|3079.69|3071.99|3080.44|3072.74|3080.65|3072.95|3079.69|3071.99|31
1650474650000|2022-04-20 17:10:50|3080.5|3072.8|3080.01|3072.31|3080.6|3072.9|3079.93|3072.23|35
1650474660000|2022-04-20 17:11:00|3079.97|3072.27|3080.26|3072.56|3080.46|3072.76|3079.68|3071.98|34
1650474670000|2022-04-20 17:11:10|3080.31|3072.61|3080.16|3072.46|3080.44|3072.74|3080.16|3072.46|31
1650474680000|2022-04-20 17:11:20|3080.38|3072.68|3081.21|3073.51|3081.38|3073.68|3080.23|3072.53|26
1650474690000|2022-04-20 17:11:30|3081.2|3073.5|3081.09|3073.39|3081.59|3073.89|3081.08|3073.38|25
1650474700000|2022-04-20 17:11:40|3081.11|3073.41|3081.37|3073.67|3081.54|3073.84|3081.08|3073.38|21
1650474710000|2022-04-20 17:11:50|3081.09|3073.39|3081.54|3073.84|3081.71|3074.01|3081.09|3073.39|32
1650474720000|2022-04-20 17:12:00|3081.62|3073.92|3080.67|3072.97|3081.63|3073.93|3080.36|3072.66|35
1650474730000|2022-04-20 17:12:10|3080.68|3072.98|3081.96|3074.26|3082.08|3074.38|3080.66|3072.96|37
1650474740000|2022-04-20 17:12:20|3081.94|3074.24|3081.96|3074.26|3082.01|3074.31|3081.77|3074.07|32
1650474750000|2022-04-20 17:12:30|3081.9|3074.2|3080.79|3073.09|3081.92|3074.22|3080.76|3073.06|34
1650474760000|2022-04-20 17:12:40|3080.78|3073.08|3081.48|3073.78|3081.6|3073.9|3080.72|3073.02|33
1650474770000|2022-04-20 17:12:50|3081.53|3073.83|3081.83|3074.13|3081.86|3074.16|3081.53|3073.83|24
1650474780000|2022-04-20 17:13:00|3081.91|3074.21|3083.48|3075.78|3083.53|3075.83|3081.85|3074.15|27
1650474790000|2022-04-20 17:13:10|3083.5|3075.8|3085.21|3077.51|3085.29|3077.59|3083.33|3075.63|34
1650474800000|2022-04-20 17:13:20|3085.28|3077.58|3085.36|3077.66|3085.37|3077.67|3084.99|3077.29|34
1650474810000|2022-04-20 17:13:30|3085.28|3077.58|3085.46|3077.76|3085.63|3077.93|3085.23|3077.53|30
1650474820000|2022-04-20 17:13:40|3085.48|3077.78|3086.01|3078.31|3086.47|3078.77|3085.06|3077.36|37
1650474830000|2022-04-20 17:13:50|3086.06|3078.36|3086.1|3078.4|3086.53|3078.83|3085.94|3078.24|37
1650474840000|2022-04-20 17:14:00|3086.13|3078.43|3086.4|3078.7|3086.5|3078.8|3086.04|3078.34|31
1650474850000|2022-04-20 17:14:10|3086.38|3078.68|3086.7|3079|3086.7|3079|3085.75|3078.05|36
1650474860000|2022-04-20 17:14:20|3086.91|3079.21|3086.54|3078.84|3086.91|3079.21|3086.19|3078.49|39
1650474870000|2022-04-20 17:14:30|3086.5|3078.8|3084.67|3076.97|3086.5|3078.8|3084.47|3076.77|33
1650474880000|2022-04-20 17:14:40|3084.65|3076.95|3084.38|3076.68|3084.65|3076.95|3084.29|3076.59|34
1650474890000|2022-04-20 17:14:50|3084.5|3076.8|3084.54|3076.84|3084.56|3076.86|3084.36|3076.66|31
1650474900000|2022-04-20 17:15:00|3084.57|3076.87|3084.35|3076.65|3084.64|3076.94|3084.18|3076.48|31
1650474910000|2022-04-20 17:15:10|3084.34|3076.64|3085.08|3077.38|3085.47|3077.77|3084.34|3076.64|36
1650474920000|2022-04-20 17:15:20|3085.12|3077.42|3084.67|3076.97|3085.12|3077.42|3084.57|3076.87|36
1650474930000|2022-04-20 17:15:30|3084.7|3077|3085.56|3077.86|3085.79|3078.09|3084.7|3077|33
1650474940000|2022-04-20 17:15:40|3085.64|3077.94|3086.16|3078.46|3086.37|3078.67|3085.59|3077.89|25
1650474950000|2022-04-20 17:15:50|3086.17|3078.47|3087.87|3080.17|3087.87|3080.17|3086.04|3078.34|32
1650474960000|2022-04-20 17:16:00|3087.68|3079.98|3087.45|3079.75|3087.79|3080.09|3087.01|3079.31|36
1650474970000|2022-04-20 17:16:10|3087.61|3079.91|3086.84|3079.14|3087.91|3080.21|3086.84|3079.14|36
1650474980000|2022-04-20 17:16:20|3086.61|3078.91|3084.46|3076.76|3086.61|3078.91|3084.07|3076.37|35
1650474990000|2022-04-20 17:16:30|3084.83|3077.13|3085.23|3077.53|3085.45|3077.75|3084.54|3076.84|38
1650475000000|2022-04-20 17:16:40|3085.22|3077.52|3084.66|3076.96|3085.46|3077.76|3084.62|3076.92|34
1650475010000|2022-04-20 17:16:50|3084.64|3076.94|3085.31|3077.61|3085.57|3077.87|3084.24|3076.54|35
1650475020000|2022-04-20 17:17:00|3085.3|3077.6|3085.23|3077.53|3085.31|3077.61|3085.17|3077.47|23
1650475030000|2022-04-20 17:17:10|3085.14|3077.44|3083.9|3076.2|3085.19|3077.49|3083.39|3075.69|32
1650475040000|2022-04-20 17:17:20|3083.88|3076.18|3083|3075.3|3083.88|3076.18|3082.83|3075.13|36
1650475050000|2022-04-20 17:17:30|3083.08|3075.38|3082.84|3075.14|3083.12|3075.42|3082.47|3074.77|34
1650475060000|2022-04-20 17:17:40|3082.82|3075.12|3083.15|3075.45|3083.15|3075.45|3082.76|3075.06|34
1650475070000|2022-04-20 17:17:50|3083.11|3075.41|3082.27|3074.57|3083.11|3075.41|3082.18|3074.48|29
1650475080000|2022-04-20 17:18:00|3082.25|3074.55|3082.54|3074.84|3082.86|3075.16|3081.81|3074.11|39
1650475090000|2022-04-20 17:18:10|3082.51|3074.81|3082.7|3075|3082.75|3075.05|3082.38|3074.68|39
1650475100000|2022-04-20 17:18:20|3082.67|3074.97|3082.5|3074.8|3082.67|3074.97|3082.34|3074.64|29
1650475110000|2022-04-20 17:18:30|3082.46|3074.76|3082.15|3074.45|3082.68|3074.98|3082.03|3074.33|36
1650475120000|2022-04-20 17:18:40|3082.14|3074.44|3082.17|3074.47|3082.33|3074.63|3082.03|3074.33|33
1650475130000|2022-04-20 17:18:50|3081.99|3074.29|3081.91|3074.21|3082.37|3074.67|3081.91|3074.21|30
1650475140000|2022-04-20 17:19:00|3081.92|3074.22|3080.95|3073.25|3082.22|3074.52|3080.84|3073.14|34
1650475150000|2022-04-20 17:19:10|3080.9|3073.2|3081.49|3073.79|3081.59|3073.89|3080.87|3073.17|30
1650475160000|2022-04-20 17:19:20|3081.5|3073.8|3081.35|3073.65|3082.05|3074.35|3081.35|3073.65|37
1650475170000|2022-04-20 17:19:30|3081.45|3073.75|3081.48|3073.78|3081.66|3073.96|3081.36|3073.66|34
1650475180000|2022-04-20 17:19:40|3081.52|3073.82|3082.05|3074.35|3082.26|3074.56|3081.42|3073.72|35
1650475190000|2022-04-20 17:19:50|3082.04|3074.34|3082.52|3074.82|3082.62|3074.92|3082.01|3074.31|29
1650475200000|2022-04-20 17:20:00|3082.49|3074.79|3081.25|3073.55|3082.49|3074.79|3081.08|3073.38|35
1650475210000|2022-04-20 17:20:10|3081.35|3073.65|3081.22|3073.52|3081.8|3074.1|3081.15|3073.45|36
1650475220000|2022-04-20 17:20:20|3081.21|3073.51|3081.23|3073.53|3081.67|3073.97|3081.12|3073.42|33
1650475230000|2022-04-20 17:20:30|3081.22|3073.52|3081.16|3073.46|3081.67|3073.97|3081.16|3073.46|37
1650475240000|2022-04-20 17:20:40|3081.24|3073.54|3080.5|3072.8|3081.24|3073.54|3080.32|3072.62|34
1650475250000|2022-04-20 17:20:50|3080.36|3072.66|3081.06|3073.36|3081.21|3073.51|3080.36|3072.66|30
1650475260000|2022-04-20 17:21:00|3081.08|3073.38|3080.73|3073.03|3081.12|3073.42|3080.61|3072.91|30
1650475270000|2022-04-20 17:21:10|3080.7|3073|3080.78|3073.08|3080.82|3073.12|3080.51|3072.81|27
1650475280000|2022-04-20 17:21:20|3080.82|3073.12|3081.71|3074.01|3082.42|3074.72|3080.82|3073.12|31
1650475290000|2022-04-20 17:21:30|3081.78|3074.08|3080.71|3073.01|3081.85|3074.15|3080.61|3072.91|33
1650475300000|2022-04-20 17:21:40|3080.82|3073.12|3081.6|3073.9|3081.6|3073.9|3080.72|3073.02|34
1650475310000|2022-04-20 17:21:50|3081.59|3073.89|3081.62|3073.92|3082.14|3074.44|3081.35|3073.65|34
1650475320000|2022-04-20 17:22:00|3081.52|3073.82|3081.68|3073.98|3081.9|3074.2|3081.43|3073.73|35
1650475330000|2022-04-20 17:22:10|3081.67|3073.97|3081.85|3074.15|3081.89|3074.19|3081.6|3073.9|29
1650475340000|2022-04-20 17:22:20|3081.86|3074.16|3082.07|3074.37|3082.36|3074.66|3081.48|3073.78|30
1650475350000|2022-04-20 17:22:30|3082.06|3074.36|3082.36|3074.66|3083.21|3075.51|3081.92|3074.22|33
1650475360000|2022-04-20 17:22:40|3082.37|3074.67|3081.85|3074.15|3082.42|3074.72|3081.76|3074.06|33
1650475370000|2022-04-20 17:22:50|3081.68|3073.98|3081.57|3073.87|3081.89|3074.19|3081.47|3073.77|33
1650475380000|2022-04-20 17:23:00|3081.47|3073.77|3081.83|3074.13|3081.94|3074.24|3081.47|3073.77|27
1650475390000|2022-04-20 17:23:10|3081.84|3074.14|3081.84|3074.14|3081.97|3074.27|3081.78|3074.08|23
1650475400000|2022-04-20 17:23:20|3081.85|3074.15|3081.9|3074.2|3082.17|3074.47|3081.69|3073.99|31
1650475410000|2022-04-20 17:23:30|3082.07|3074.37|3081.88|3074.18|3082.3|3074.6|3081.88|3074.18|33
1650475420000|2022-04-20 17:23:40|3081.87|3074.17|3080.41|3072.71|3081.87|3074.17|3080.41|3072.71|33
1650475430000|2022-04-20 17:23:50|3080.37|3072.67|3081.29|3073.59|3081.87|3074.17|3080.37|3072.67|39
1650475440000|2022-04-20 17:24:00|3081.27|3073.57|3082.04|3074.34|3082.09|3074.39|3081.27|3073.57|21
1650475450000|2022-04-20 17:24:10|3081.96|3074.26|3081.02|3073.32|3081.96|3074.26|3080.86|3073.16|31
1650475460000|2022-04-20 17:24:20|3081.03|3073.33|3081.1|3073.4|3081.15|3073.45|3080.56|3072.86|33
1650475470000|2022-04-20 17:24:30|3081.13|3073.43|3080.92|3073.22|3081.13|3073.43|3080.77|3073.07|32
1650475480000|2022-04-20 17:24:40|3080.89|3073.19|3080.86|3073.16|3081.15|3073.45|3080.84|3073.14|33
1650475490000|2022-04-20 17:24:50|3080.87|3073.17|3081.03|3073.33|3081.31|3073.61|3080.87|3073.17|20
1650475500000|2022-04-20 17:25:00|3081.01|3073.31|3080.55|3072.85|3081.1|3073.4|3080.42|3072.72|33
1650475510000|2022-04-20 17:25:10|3080.75|3073.05|3080.81|3073.11|3081.27|3073.57|3080.75|3073.05|36
1650475520000|2022-04-20 17:25:20|3080.76|3073.06|3079.66|3071.96|3080.83|3073.13|3079.66|3071.96|35
1650475530000|2022-04-20 17:25:30|3079.57|3071.87|3079.1|3071.4|3079.66|3071.96|3079.03|3071.33|29
1650475540000|2022-04-20 17:25:40|3079.13|3071.43|3078.54|3070.84|3079.2|3071.5|3078.53|3070.83|35
1650475550000|2022-04-20 17:25:50|3078.53|3070.83|3078.33|3070.63|3078.83|3071.13|3078.33|3070.63|26
1650475560000|2022-04-20 17:26:00|3078.32|3070.62|3077.57|3069.87|3078.32|3070.62|3077.37|3069.67|35
1650475570000|2022-04-20 17:26:10|3077.67|3069.97|3077.84|3070.14|3077.9|3070.2|3077.47|3069.77|32
1650475580000|2022-04-20 17:26:20|3077.88|3070.18|3078.43|3070.73|3078.43|3070.73|3077.85|3070.15|27
1650475590000|2022-04-20 17:26:30|3078.44|3070.74|3078.04|3070.34|3078.54|3070.84|3077.94|3070.24|33
1650475600000|2022-04-20 17:26:40|3078.12|3070.42|3078.17|3070.47|3078.42|3070.72|3077.96|3070.26|34
1650475610000|2022-04-20 17:26:50|3078.14|3070.44|3078.23|3070.53|3078.39|3070.69|3078.14|3070.44|35
1650475620000|2022-04-20 17:27:00|3078.33|3070.63|3080.13|3072.43|3080.13|3072.43|3078.11|3070.41|34
1650475630000|2022-04-20 17:27:10|3080.46|3072.76|3081.11|3073.41|3081.41|3073.71|3079.86|3072.16|38
1650475640000|2022-04-20 17:27:20|3080.9|3073.2|3080.91|3073.21|3081.35|3073.65|3080.7|3073|34
1650475650000|2022-04-20 17:27:30|3080.89|3073.19|3080.81|3073.11|3080.9|3073.2|3080.73|3073.03|33
1650475660000|2022-04-20 17:27:40|3080.78|3073.08|3082.54|3074.84|3082.54|3074.84|3080.78|3073.08|29
1650475670000|2022-04-20 17:27:50|3082.1|3074.4|3081.15|3073.45|3082.21|3074.51|3081.15|3073.45|38
1650475680000|2022-04-20 17:28:00|3081.14|3073.44|3080.3|3072.6|3081.18|3073.48|3080.16|3072.46|38
1650475690000|2022-04-20 17:28:10|3080.27|3072.57|3079.81|3072.11|3080.33|3072.63|3079.5|3071.8|35
1650475700000|2022-04-20 17:28:20|3079.94|3072.24|3079.97|3072.27|3080.08|3072.38|3079.65|3071.95|36
1650475710000|2022-04-20 17:28:30|3079.99|3072.29|3080.17|3072.47|3080.44|3072.74|3079.99|3072.29|32
1650475720000|2022-04-20 17:28:40|3080.22|3072.52|3080.3|3072.6|3080.31|3072.61|3080.18|3072.48|27
1650475730000|2022-04-20 17:28:50|3080.31|3072.61|3080.95|3073.25|3081.06|3073.36|3080.25|3072.55|32
1650475740000|2022-04-20 17:29:00|3080.71|3073.01|3080.18|3072.48|3080.71|3073.01|3080.1|3072.4|31
1650475750000|2022-04-20 17:29:10|3080.16|3072.46|3080.25|3072.55|3080.28|3072.58|3080.04|3072.34|29
1650475760000|2022-04-20 17:29:20|3080.26|3072.56|3079.22|3071.52|3080.27|3072.57|3079.22|3071.52|29
1650475770000|2022-04-20 17:29:30|3079.17|3071.47|3080.73|3073.03|3080.73|3073.03|3078.72|3071.02|40
1650475780000|2022-04-20 17:29:40|3080.87|3073.17|3081.32|3073.62|3082.07|3074.37|3080.87|3073.17|37
1650475790000|2022-04-20 17:29:50|3081.13|3073.43|3080.33|3072.63|3081.15|3073.45|3080.33|3072.63|33
1650475800000|2022-04-20 17:30:00|3080.44|3072.74|3079.85|3072.15|3080.65|3072.95|3079.51|3071.81|36
1650475810000|2022-04-20 17:30:10|3079.82|3072.12|3080.76|3073.06|3081.11|3073.41|3079.82|3072.12|34
1650475820000|2022-04-20 17:30:20|3080.67|3072.97|3081.11|3073.41|3081.11|3073.41|3080.67|3072.97|34
1650475830000|2022-04-20 17:30:30|3081.08|3073.38|3081.79|3074.09|3081.8|3074.1|3080.99|3073.29|25
1650475840000|2022-04-20 17:30:40|3081.8|3074.1|3082.17|3074.47|3082.17|3074.47|3081.8|3074.1|30
1650475850000|2022-04-20 17:30:50|3082.05|3074.35|3081.81|3074.11|3082.18|3074.48|3081.51|3073.81|27
1650475860000|2022-04-20 17:31:00|3081.84|3074.14|3082.39|3074.69|3082.53|3074.83|3081.58|3073.88|30
1650475870000|2022-04-20 17:31:10|3082.4|3074.7|3082.87|3075.17|3082.88|3075.18|3082.39|3074.69|27
1650475880000|2022-04-20 17:31:20|3082.67|3074.97|3083.46|3075.76|3083.84|3076.14|3082.58|3074.88|27
1650475890000|2022-04-20 17:31:30|3084.1|3076.4|3084.73|3077.03|3085.19|3077.49|3084.1|3076.4|29
1650475900000|2022-04-20 17:31:40|3084.57|3076.87|3084.04|3076.34|3084.74|3077.04|3084.04|3076.34|30
1650475910000|2022-04-20 17:31:50|3084.32|3076.62|3083.73|3076.03|3084.34|3076.64|3083.62|3075.92|33
1650475920000|2022-04-20 17:32:00|3083.74|3076.04|3083.25|3075.55|3083.74|3076.04|3082.96|3075.26|29
1650475930000|2022-04-20 17:32:10|3083.24|3075.54|3082.96|3075.26|3083.36|3075.66|3082.9|3075.2|33
1650475940000|2022-04-20 17:32:20|3082.97|3075.27|3083.2|3075.5|3083.2|3075.5|3082.94|3075.24|26
1650475950000|2022-04-20 17:32:30|3083.19|3075.49|3083.31|3075.61|3083.31|3075.61|3082.75|3075.05|27
1650475960000|2022-04-20 17:32:40|3083.28|3075.58|3084|3076.3|3084.1|3076.4|3083.28|3075.58|36
1650475970000|2022-04-20 17:32:50|3083.85|3076.15|3082.61|3074.91|3084.01|3076.31|3082.61|3074.91|29
1650475980000|2022-04-20 17:33:00|3082.59|3074.89|3082.51|3074.81|3083.17|3075.47|3081.4|3073.7|39
1650475990000|2022-04-20 17:33:10|3082.52|3074.82|3081.68|3073.98|3082.52|3074.82|3081.6|3073.9|37
1650476000000|2022-04-20 17:33:20|3081.66|3073.96|3078.44|3070.74|3081.96|3074.26|3078.44|3070.74|40
1650476010000|2022-04-20 17:33:30|3078.54|3070.84|3078.65|3070.95|3078.89|3071.19|3078.37|3070.67|26
1650476020000|2022-04-20 17:33:40|3078.92|3071.22|3078.07|3070.37|3078.92|3071.22|3077.69|3069.99|35
1650476030000|2022-04-20 17:33:50|3078.08|3070.38|3078.39|3070.69|3078.43|3070.73|3078.07|3070.37|34
1650476040000|2022-04-20 17:34:00|3078.4|3070.7|3078.52|3070.82|3078.52|3070.82|3078.27|3070.57|30
1650476050000|2022-04-20 17:34:10|3078.51|3070.81|3078.72|3071.02|3078.77|3071.07|3078.35|3070.65|33
1650476060000|2022-04-20 17:34:20|3078.75|3071.05|3079.08|3071.38|3079.15|3071.45|3078.75|3071.05|15
1650476070000|2022-04-20 17:34:30|3079.04|3071.34|3079.7|3072|3079.7|3072|3079.04|3071.34|28
1650476080000|2022-04-20 17:34:40|3079.77|3072.07|3080.44|3072.74|3080.44|3072.74|3079.56|3071.86|22
1650476090000|2022-04-20 17:34:50|3080.46|3072.76|3081.23|3073.53|3081.62|3073.92|3080.28|3072.58|33
1650476100000|2022-04-20 17:35:00|3081.32|3073.62|3081.58|3073.88|3081.58|3073.88|3080.93|3073.23|31
1650476110000|2022-04-20 17:35:10|3081.71|3074.01|3083|3075.3|3083.46|3075.76|3081.71|3074.01|35
1650476120000|2022-04-20 17:35:20|3083.31|3075.61|3083.33|3075.63|3083.37|3075.67|3082.42|3074.72|37
1650476130000|2022-04-20 17:35:30|3083.48|3075.78|3083.1|3075.4|3083.61|3075.91|3082.72|3075.02|35
1650476140000|2022-04-20 17:35:40|3083.27|3075.57|3083.27|3075.57|3083.49|3075.79|3083.1|3075.4|30
1650476150000|2022-04-20 17:35:50|3083.28|3075.58|3082.3|3074.6|3083.28|3075.58|3082.29|3074.59|30
1650476160000|2022-04-20 17:36:00|3082.29|3074.59|3082.42|3074.72|3083.1|3075.4|3082.29|3074.59|32
1650476170000|2022-04-20 17:36:10|3082.48|3074.78|3082.66|3074.96|3082.66|3074.96|3081.54|3073.84|30
1650476180000|2022-04-20 17:36:20|3082.63|3074.93|3081.69|3073.99|3082.66|3074.96|3081.69|3073.99|29
1650476190000|2022-04-20 17:36:30|3081.61|3073.91|3080.53|3072.83|3081.74|3074.04|3080.53|3072.83|38
1650476200000|2022-04-20 17:36:40|3080.79|3073.09|3081.09|3073.39|3081.39|3073.69|3080.79|3073.09|36
1650476210000|2022-04-20 17:36:50|3081.15|3073.45|3081.45|3073.75|3081.45|3073.75|3080.97|3073.27|31
1650476220000|2022-04-20 17:37:00|3081.39|3073.69|3081.61|3073.91|3081.85|3074.15|3081.37|3073.67|35
1650476230000|2022-04-20 17:37:10|3081.62|3073.92|3081.75|3074.05|3081.81|3074.11|3081.56|3073.86|25
1650476240000|2022-04-20 17:37:20|3081.76|3074.06|3081.96|3074.26|3082.05|3074.35|3081.76|3074.06|24
1650476250000|2022-04-20 17:37:30|3082.03|3074.33|3082.11|3074.41|3082.4|3074.7|3081.81|3074.11|35
1650476260000|2022-04-20 17:37:40|3082.23|3074.53|3081.75|3074.05|3082.26|3074.56|3081.58|3073.88|16
1650476270000|2022-04-20 17:37:50|3081.74|3074.04|3081.5|3073.8|3081.86|3074.16|3081.36|3073.66|31
1650476280000|2022-04-20 17:38:00|3081.52|3073.82|3081.7|3074|3081.7|3074|3081.28|3073.58|28
1650476290000|2022-04-20 17:38:10|3081.89|3074.19|3081.49|3073.79|3082.05|3074.35|3081.03|3073.33|32
1650476300000|2022-04-20 17:38:20|3081.53|3073.83|3081.34|3073.64|3081.73|3074.03|3081.34|3073.64|31
1650476310000|2022-04-20 17:38:30|3081.3|3073.6|3081.11|3073.41|3081.3|3073.6|3080.63|3072.93|34
1650476320000|2022-04-20 17:38:40|3081.12|3073.42|3081.1|3073.4|3081.63|3073.93|3081.02|3073.32|29
1650476330000|2022-04-20 17:38:50|3081.12|3073.42|3080.58|3072.88|3081.15|3073.45|3080.28|3072.58|36
1650476340000|2022-04-20 17:39:00|3080.56|3072.86|3079.67|3071.97|3080.56|3072.86|3079.54|3071.84|33
1650476350000|2022-04-20 17:39:10|3079.71|3072.01|3080.37|3072.67|3080.89|3073.19|3079.71|3072.01|30
1650476360000|2022-04-20 17:39:20|3080.42|3072.72|3078.29|3070.59|3080.42|3072.72|3078.08|3070.38|36
1650476370000|2022-04-20 17:39:30|3078.32|3070.62|3078.63|3070.93|3079.04|3071.34|3078.32|3070.62|39
1650476380000|2022-04-20 17:39:40|3078.6|3070.9|3078.65|3070.95|3078.88|3071.18|3078.39|3070.69|33
1650476390000|2022-04-20 17:39:50|3078.66|3070.96|3078.23|3070.53|3078.72|3071.02|3078.19|3070.49|32
1650476400000|2022-04-20 17:40:00|3078.28|3070.58|3078.42|3070.72|3078.47|3070.77|3077.95|3070.25|36
1650476410000|2022-04-20 17:40:10|3078.31|3070.61|3079.12|3071.42|3079.12|3071.42|3078.22|3070.52|31
1650476420000|2022-04-20 17:40:20|3079.09|3071.39|3079.2|3071.5|3079.8|3072.1|3078.85|3071.15|38
1650476430000|2022-04-20 17:40:30|3079.6|3071.9|3079.24|3071.54|3079.92|3072.22|3079.17|3071.47|34
1650476440000|2022-04-20 17:40:40|3079.17|3071.47|3079.58|3071.88|3079.88|3072.18|3079.17|3071.47|34
1650476450000|2022-04-20 17:40:50|3079.55|3071.85|3079.62|3071.92|3080.06|3072.36|3079.43|3071.73|31
1650476460000|2022-04-20 17:41:00|3079.66|3071.96|3079.42|3071.72|3079.91|3072.21|3079.4|3071.7|33
1650476470000|2022-04-20 17:41:10|3079.43|3071.73|3079.65|3071.95|3079.73|3072.03|3079.43|3071.73|32
1650476480000|2022-04-20 17:41:20|3079.67|3071.97|3079.33|3071.63|3079.72|3072.02|3078.83|3071.13|23
1650476490000|2022-04-20 17:41:30|3079.22|3071.52|3079.59|3071.89|3079.64|3071.94|3079.22|3071.52|32
1650476500000|2022-04-20 17:41:40|3079.57|3071.87|3079.61|3071.91|3079.73|3072.03|3079.42|3071.72|29
1650476510000|2022-04-20 17:41:50|3079.62|3071.92|3079.65|3071.95|3079.69|3071.99|3079.5|3071.8|35
1650476520000|2022-04-20 17:42:00|3079.63|3071.93|3079.84|3072.14|3079.84|3072.14|3079.61|3071.91|24
1650476530000|2022-04-20 17:42:10|3079.87|3072.17|3079.95|3072.25|3080.02|3072.32|3079.83|3072.13|24
1650476540000|2022-04-20 17:42:20|3079.91|3072.21|3080.07|3072.37|3080.08|3072.38|3079.91|3072.21|26
1650476550000|2022-04-20 17:42:30|3080.03|3072.33|3080.07|3072.37|3080.1|3072.4|3079.98|3072.28|25
1650476560000|2022-04-20 17:42:40|3080.06|3072.36|3080.07|3072.37|3080.21|3072.51|3079.93|3072.23|22
1650476570000|2022-04-20 17:42:50|3080.03|3072.33|3080.09|3072.39|3080.1|3072.4|3079.98|3072.28|24
1650476580000|2022-04-20 17:43:00|3080.07|3072.37|3081.83|3074.13|3081.89|3074.19|3079.98|3072.28|37
1650476590000|2022-04-20 17:43:10|3081.82|3074.12|3082.06|3074.36|3082.93|3075.23|3081.63|3073.93|31
1650476600000|2022-04-20 17:43:20|3082.54|3074.84|3081.9|3074.2|3082.54|3074.84|3081.45|3073.75|30
1650476610000|2022-04-20 17:43:30|3082.1|3074.4|3083.52|3075.82|3084.43|3076.73|3081.68|3073.98|30
1650476620000|2022-04-20 17:43:40|3083.47|3075.77|3083.14|3075.44|3083.88|3076.18|3083.14|3075.44|35
1650476630000|2022-04-20 17:43:50|3083.15|3075.45|3083.36|3075.66|3083.68|3075.98|3083.08|3075.38|35
1650476640000|2022-04-20 17:44:00|3083.3|3075.6|3083.27|3075.57|3083.69|3075.99|3082.77|3075.07|34
1650476650000|2022-04-20 17:44:10|3083.58|3075.88|3084.37|3076.67|3084.37|3076.67|3082.95|3075.25|32
1650476660000|2022-04-20 17:44:20|3083.98|3076.28|3083.37|3075.67|3084.2|3076.5|3083.37|3075.67|32
1650476670000|2022-04-20 17:44:30|3083.39|3075.69|3083.3|3075.6|3084|3076.3|3082.82|3075.12|35
1650476680000|2022-04-20 17:44:40|3083.38|3075.68|3083.09|3075.39|3083.38|3075.68|3082.96|3075.26|31
1650476690000|2022-04-20 17:44:50|3083.49|3075.79|3083.56|3075.86|3083.56|3075.86|3082.74|3075.04|23
1650476700000|2022-04-20 17:45:00|3083.26|3075.56|3082.93|3075.23|3084.35|3076.65|3082.62|3074.92|35
1650476710000|2022-04-20 17:45:10|3083.04|3075.34|3083.31|3075.61|3083.91|3076.21|3083.04|3075.34|35
1650476720000|2022-04-20 17:45:20|3083.24|3075.54|3083.58|3075.88|3084.24|3076.54|3083.24|3075.54|36
1650476730000|2022-04-20 17:45:30|3083.49|3075.79|3083.73|3076.03|3084.55|3076.85|3083.49|3075.79|28
1650476740000|2022-04-20 17:45:40|3083.78|3076.08|3084.95|3077.25|3085.27|3077.57|3083.48|3075.78|31
1650476750000|2022-04-20 17:45:50|3085.26|3077.56|3085.91|3078.21|3086.02|3078.32|3085.26|3077.56|34
1650476760000|2022-04-20 17:46:00|3085.5|3077.8|3084.81|3077.11|3085.98|3078.28|3084.51|3076.81|32
1650476770000|2022-04-20 17:46:10|3084.98|3077.28|3085.91|3078.21|3086.42|3078.72|3084.98|3077.28|38
1650476780000|2022-04-20 17:46:20|3085.84|3078.14|3085.85|3078.15|3086|3078.3|3085.52|3077.82|30
1650476790000|2022-04-20 17:46:30|3085.87|3078.17|3085.56|3077.86|3086.47|3078.77|3085.25|3077.55|35
1650476800000|2022-04-20 17:46:40|3085.7|3078|3086.08|3078.38|3086.08|3078.38|3085.45|3077.75|37
1650476810000|2022-04-20 17:46:50|3085.75|3078.05|3086.01|3078.31|3086.38|3078.68|3085.73|3078.03|34
1650476820000|2022-04-20 17:47:00|3086|3078.3|3086.66|3078.96|3087.32|3079.62|3085.83|3078.13|33
1650476830000|2022-04-20 17:47:10|3086.77|3079.07|3086.98|3079.28|3087.69|3079.99|3086.75|3079.05|35
1650476840000|2022-04-20 17:47:20|3087.13|3079.43|3086.96|3079.26|3087.16|3079.46|3086.53|3078.83|32
1650476850000|2022-04-20 17:47:30|3086.94|3079.24|3086.98|3079.28|3087.07|3079.37|3086.75|3079.05|13
1650476860000|2022-04-20 17:47:40|3087|3079.3|3088.41|3080.71|3088.44|3080.74|3086.93|3079.23|19
1650476870000|2022-04-20 17:47:50|3088.3|3080.6|3087.85|3080.15|3088.54|3080.84|3087.74|3080.04|33
1650476880000|2022-04-20 17:48:00|3087.86|3080.16|3088.14|3080.44|3088.42|3080.72|3087.63|3079.93|31
1650476890000|2022-04-20 17:48:10|3088.13|3080.43|3087.76|3080.06|3088.29|3080.59|3087.68|3079.98|37
1650476900000|2022-04-20 17:48:20|3087.7|3080|3087.39|3079.69|3087.88|3080.18|3087.35|3079.65|31
1650476910000|2022-04-20 17:48:30|3086.99|3079.29|3086.69|3078.99|3086.99|3079.29|3086.47|3078.77|38
1650476920000|2022-04-20 17:48:40|3086.91|3079.21|3086.9|3079.2|3086.99|3079.29|3086.57|3078.87|32
1650476930000|2022-04-20 17:48:50|3086.92|3079.22|3086.89|3079.19|3086.94|3079.24|3086.6|3078.9|30
1650476940000|2022-04-20 17:49:00|3086.94|3079.24|3086.91|3079.21|3087.1|3079.4|3086.77|3079.07|27
1650476950000|2022-04-20 17:49:10|3086.92|3079.22|3086.97|3079.27|3087.17|3079.47|3086.8|3079.1|23
1650476960000|2022-04-20 17:49:20|3086.96|3079.26|3086.96|3079.26|3086.97|3079.27|3086.86|3079.16|14
1650476970000|2022-04-20 17:49:30|3086.93|3079.23|3086.09|3078.39|3086.94|3079.24|3086.06|3078.36|29
1650476980000|2022-04-20 17:49:40|3086.21|3078.51|3086.83|3079.13|3087.09|3079.39|3086.15|3078.45|29
1650476990000|2022-04-20 17:49:50|3086.82|3079.12|3084.87|3077.17|3087.02|3079.32|3084.67|3076.97|33
1650477000000|2022-04-20 17:50:00|3084.85|3077.15|3084.55|3076.85|3084.89|3077.19|3084.47|3076.77|37
1650477010000|2022-04-20 17:50:10|3084.57|3076.87|3084.05|3076.35|3085.16|3077.46|3083.99|3076.29|31
1650477020000|2022-04-20 17:50:20|3084.08|3076.38|3084.14|3076.44|3085.12|3077.42|3084.08|3076.38|32
1650477030000|2022-04-20 17:50:30|3084.19|3076.49|3084.89|3077.19|3084.89|3077.19|3083.95|3076.25|34
1650477040000|2022-04-20 17:50:40|3084.77|3077.07|3084.93|3077.23|3084.93|3077.23|3084.47|3076.77|34
1650477050000|2022-04-20 17:50:50|3084.94|3077.24|3085.21|3077.51|3085.94|3078.24|3084.64|3076.94|34
1650477060000|2022-04-20 17:51:00|3085.03|3077.33|3085.27|3077.57|3085.27|3077.57|3085.03|3077.33|36
1650477070000|2022-04-20 17:51:10|3085.28|3077.58|3084.86|3077.16|3085.38|3077.68|3084.86|3077.16|33
1650477080000|2022-04-20 17:51:20|3084.67|3076.97|3083.15|3075.45|3084.67|3076.97|3083.01|3075.31|38
1650477090000|2022-04-20 17:51:30|3083.1|3075.4|3083.19|3075.49|3083.4|3075.7|3082.94|3075.24|28
1650477100000|2022-04-20 17:51:40|3083.23|3075.53|3083.65|3075.95|3083.76|3076.06|3083.03|3075.33|27
1650477110000|2022-04-20 17:51:50|3083.76|3076.06|3083.46|3075.76|3083.76|3076.06|3083.39|3075.69|34
1650477120000|2022-04-20 17:52:00|3083.47|3075.77|3083.06|3075.36|3083.55|3075.85|3082.93|3075.23|29
1650477130000|2022-04-20 17:52:10|3083.08|3075.38|3083.36|3075.66|3083.53|3075.83|3082.97|3075.27|29
1650477140000|2022-04-20 17:52:20|3083.62|3075.92|3083.47|3075.77|3084.2|3076.5|3083.47|3075.77|33
1650477150000|2022-04-20 17:52:30|3083.49|3075.79|3082.82|3075.12|3083.49|3075.79|3082.57|3074.87|28
1650477160000|2022-04-20 17:52:40|3082.74|3075.04|3082.8|3075.1|3082.84|3075.14|3082.53|3074.83|29
1650477170000|2022-04-20 17:52:50|3082.82|3075.12|3082.97|3075.27|3083.43|3075.73|3082.82|3075.12|31
1650477180000|2022-04-20 17:53:00|3082.94|3075.24|3081.75|3074.05|3082.94|3075.24|3081.29|3073.59|37
1650477190000|2022-04-20 17:53:10|3081.73|3074.03|3081.14|3073.44|3081.75|3074.05|3081.02|3073.32|33
1650477200000|2022-04-20 17:53:20|3081.09|3073.39|3081.49|3073.79|3081.85|3074.15|3080.94|3073.24|25
1650477210000|2022-04-20 17:53:30|3081.46|3073.76|3081.46|3073.76|3081.73|3074.03|3081.03|3073.33|26
1650477220000|2022-04-20 17:53:40|3081.42|3073.72|3081.8|3074.1|3082.04|3074.34|3081.42|3073.72|31
1650477230000|2022-04-20 17:53:50|3081.84|3074.14|3082.42|3074.72|3082.42|3074.72|3081.46|3073.76|30
1650477240000|2022-04-20 17:54:00|3082.23|3074.53|3082.78|3075.08|3082.83|3075.13|3081.77|3074.07|32
1650477250000|2022-04-20 17:54:10|3082.89|3075.19|3082.57|3074.87|3083.36|3075.66|3082.31|3074.61|32
1650477260000|2022-04-20 17:54:20|3082.41|3074.71|3082.63|3074.93|3083.05|3075.35|3082.41|3074.71|36
1650477270000|2022-04-20 17:54:30|3082.47|3074.77|3082.37|3074.67|3082.63|3074.93|3082.05|3074.35|33
1650477280000|2022-04-20 17:54:40|3082.68|3074.98|3082.79|3075.09|3082.96|3075.26|3082.67|3074.97|28
1650477290000|2022-04-20 17:54:50|3082.78|3075.08|3082.65|3074.95|3082.89|3075.19|3082.65|3074.95|30
1650477300000|2022-04-20 17:55:00|3082.67|3074.97|3082.3|3074.6|3082.67|3074.97|3082.02|3074.32|36
1650477310000|2022-04-20 17:55:10|3082.27|3074.57|3082.56|3074.86|3082.63|3074.93|3082.27|3074.57|25
1650477320000|2022-04-20 17:55:20|3082.55|3074.85|3082.27|3074.57|3082.58|3074.88|3082.27|3074.57|22
1650477330000|2022-04-20 17:55:30|3082.17|3074.47|3082.38|3074.68|3082.38|3074.68|3082.06|3074.36|24
1650477340000|2022-04-20 17:55:40|3082.52|3074.82|3082.55|3074.85|3082.55|3074.85|3081.97|3074.27|28
1650477350000|2022-04-20 17:55:50|3082.26|3074.56|3081.85|3074.15|3082.26|3074.56|3081.76|3074.06|31
1650477360000|2022-04-20 17:56:00|3081.84|3074.14|3081.69|3073.99|3082.14|3074.44|3081.63|3073.93|36
1650477370000|2022-04-20 17:56:10|3081.78|3074.08|3082.24|3074.54|3082.36|3074.66|3081.63|3073.93|33
1650477380000|2022-04-20 17:56:20|3082.27|3074.57|3082.23|3074.53|3082.32|3074.62|3082.17|3074.47|29
1650477390000|2022-04-20 17:56:30|3082.15|3074.45|3082.17|3074.47|3082.33|3074.63|3082.09|3074.39|32
1650477400000|2022-04-20 17:56:40|3082.18|3074.48|3082.14|3074.44|3082.2|3074.5|3082.09|3074.39|23
1650477410000|2022-04-20 17:56:50|3082.09|3074.39|3082.44|3074.74|3082.58|3074.88|3082.09|3074.39|27
1650477420000|2022-04-20 17:57:00|3082.52|3074.82|3082.37|3074.67|3082.9|3075.2|3082.37|3074.67|28
1650477430000|2022-04-20 17:57:10|3082.38|3074.68|3082.32|3074.62|3082.63|3074.93|3082.25|3074.55|27
1650477440000|2022-04-20 17:57:20|3082.36|3074.66|3082.74|3075.04|3082.75|3075.05|3082.28|3074.58|25
1650477450000|2022-04-20 17:57:30|3082.75|3075.05|3082.81|3075.11|3082.92|3075.22|3082.5|3074.8|27
1650477460000|2022-04-20 17:57:40|3082.85|3075.15|3083.2|3075.5|3083.4|3075.7|3082.81|3075.11|27
1650477470000|2022-04-20 17:57:50|3083.28|3075.58|3083.23|3075.53|3083.38|3075.68|3083.14|3075.44|22
1650477480000|2022-04-20 17:58:00|3083.17|3075.47|3082.65|3074.95|3083.29|3075.59|3082.07|3074.37|36
1650477490000|2022-04-20 17:58:10|3082.44|3074.74|3082.38|3074.68|3083|3075.3|3081.87|3074.17|34
1650477500000|2022-04-20 17:58:20|3082.43|3074.73|3082.11|3074.41|3082.43|3074.73|3081.66|3073.96|36
1650477510000|2022-04-20 17:58:30|3082.06|3074.36|3082.33|3074.63|3082.44|3074.74|3082.03|3074.33|28
1650477520000|2022-04-20 17:58:40|3082.37|3074.67|3082.5|3074.8|3082.5|3074.8|3082.02|3074.32|28
1650477530000|2022-04-20 17:58:50|3082.48|3074.78|3083.39|3075.69|3083.6|3075.9|3082.34|3074.64|35
1650477540000|2022-04-20 17:59:00|3083.41|3075.71|3083.25|3075.55|3083.46|3075.76|3082.76|3075.06|33
1650477550000|2022-04-20 17:59:10|3083.21|3075.51|3084.41|3076.71|3084.92|3077.22|3083.21|3075.51|35
1650477560000|2022-04-20 17:59:20|3084.48|3076.78|3084.43|3076.73|3085.4|3077.7|3084.43|3076.73|32
1650477570000|2022-04-20 17:59:30|3084.36|3076.66|3085.72|3078.02|3085.74|3078.04|3083.68|3075.98|37
1650477580000|2022-04-20 17:59:40|3085.68|3077.98|3085.85|3078.15|3086.02|3078.32|3085.4|3077.7|31
1650477590000|2022-04-20 17:59:50|3085.79|3078.09|3085.78|3078.08|3085.83|3078.13|3085.69|3077.99|31
1650477600000|2022-04-20 18:00:00|3085.71|3078.01|3084.24|3076.54|3085.71|3078.01|3084.04|3076.34|36
1650477610000|2022-04-20 18:00:10|3084.13|3076.43|3084.17|3076.47|3084.84|3077.14|3084|3076.3|28
1650477620000|2022-04-20 18:00:20|3084.25|3076.55|3083.99|3076.29|3084.35|3076.65|3083.95|3076.25|26
1650477630000|2022-04-20 18:00:30|3084.03|3076.33|3083.47|3075.77|3084.19|3076.49|3083.47|3075.77|35
1650477640000|2022-04-20 18:00:40|3083.48|3075.78|3082.9|3075.2|3083.52|3075.82|3082.85|3075.15|35
1650477650000|2022-04-20 18:00:50|3082.85|3075.15|3082.99|3075.29|3083.1|3075.4|3082.8|3075.1|28
1650477660000|2022-04-20 18:01:00|3083.03|3075.33|3082.82|3075.12|3083.14|3075.44|3082.8|3075.1|32
1650477670000|2022-04-20 18:01:10|3082.7|3075|3081.96|3074.26|3082.77|3075.07|3081.91|3074.21|35
1650477680000|2022-04-20 18:01:20|3081.97|3074.27|3081.8|3074.1|3082.02|3074.32|3081.75|3074.05|31
1650477690000|2022-04-20 18:01:30|3081.76|3074.06|3084.05|3076.35|3084.23|3076.53|3081.76|3074.06|34
1650477700000|2022-04-20 18:01:40|3084.1|3076.4|3085.54|3077.84|3085.65|3077.95|3084.1|3076.4|36
1650477710000|2022-04-20 18:01:50|3085.49|3077.79|3085.29|3077.59|3085.58|3077.88|3084.66|3076.96|38
1650477720000|2022-04-20 18:02:00|3084.98|3077.28|3085.14|3077.44|3085.24|3077.54|3084.87|3077.17|34
1650477730000|2022-04-20 18:02:10|3085.04|3077.34|3085.07|3077.37|3085.31|3077.61|3084.55|3076.85|35
1650477740000|2022-04-20 18:02:20|3085.06|3077.36|3084.65|3076.95|3085.06|3077.36|3084.51|3076.81|30
1650477750000|2022-04-20 18:02:30|3084.58|3076.88|3084.07|3076.37|3084.62|3076.92|3083.98|3076.28|29
1650477760000|2022-04-20 18:02:40|3083.96|3076.26|3082.86|3075.16|3083.96|3076.26|3082.75|3075.05|37
1650477770000|2022-04-20 18:02:50|3082.87|3075.17|3081.86|3074.16|3082.87|3075.17|3081.56|3073.86|37
1650477780000|2022-04-20 18:03:00|3082.08|3074.38|3083.11|3075.41|3083.36|3075.66|3082.08|3074.38|36
1650477790000|2022-04-20 18:03:10|3083.06|3075.36|3081.09|3073.39|3083.06|3075.36|3081.09|3073.39|36
1650477800000|2022-04-20 18:03:20|3081.11|3073.41|3081.06|3073.36|3081.27|3073.57|3081.04|3073.34|26
1650477810000|2022-04-20 18:03:30|3081.07|3073.37|3080.91|3073.21|3082.13|3074.43|3080.9|3073.2|35
1650477820000|2022-04-20 18:03:40|3080.7|3073|3080.48|3072.78|3080.7|3073|3080.27|3072.57|36
1650477830000|2022-04-20 18:03:50|3080.44|3072.74|3080.05|3072.35|3080.47|3072.77|3079.68|3071.98|33
1650477840000|2022-04-20 18:04:00|3080.35|3072.65|3080.15|3072.45|3081.06|3073.36|3080.14|3072.44|32
1650477850000|2022-04-20 18:04:10|3080.2|3072.5|3080.59|3072.89|3080.6|3072.9|3079.75|3072.05|35
1650477860000|2022-04-20 18:04:20|3080.45|3072.75|3081.38|3073.68|3081.38|3073.68|3080.35|3072.65|27
1650477870000|2022-04-20 18:04:30|3081.42|3073.72|3081.74|3074.04|3082.06|3074.36|3081.26|3073.56|36
1650477880000|2022-04-20 18:04:40|3081.73|3074.03|3081.79|3074.09|3082.1|3074.4|3081.23|3073.53|31
1650477890000|2022-04-20 18:04:50|3081.65|3073.95|3081.86|3074.16|3081.86|3074.16|3081.32|3073.62|32
1650477900000|2022-04-20 18:05:00|3081.77|3074.07|3081.61|3073.91|3082.07|3074.37|3081.28|3073.58|37
1650477910000|2022-04-20 18:05:10|3081.8|3074.1|3082.03|3074.33|3082.7|3075|3081.64|3073.94|36
1650477920000|2022-04-20 18:05:20|3081.64|3073.94|3081.64|3073.94|3082.16|3074.46|3081.64|3073.94|23
1650477930000|2022-04-20 18:05:30|3081.77|3074.07|3082.11|3074.41|3082.72|3075.02|3081.77|3074.07|35
1650477940000|2022-04-20 18:05:40|3082.01|3074.31|3082.23|3074.53|3082.68|3074.98|3081.84|3074.14|36
1650477950000|2022-04-20 18:05:50|3082.27|3074.57|3081.93|3074.23|3083.11|3075.41|3081.93|3074.23|34
1650477960000|2022-04-20 18:06:00|3082.11|3074.41|3083.57|3075.87|3083.57|3075.87|3082.11|3074.41|33
1650477970000|2022-04-20 18:06:10|3083.55|3075.85|3083.36|3075.66|3083.57|3075.87|3083.01|3075.31|36
1650477980000|2022-04-20 18:06:20|3083.12|3075.42|3082.75|3075.05|3083.63|3075.93|3082.18|3074.48|35
1650477990000|2022-04-20 18:06:30|3082.78|3075.08|3082.3|3074.6|3082.78|3075.08|3082.18|3074.48|30
1650478000000|2022-04-20 18:06:40|3082.45|3074.75|3082.5|3074.8|3082.61|3074.91|3082.32|3074.62|32
1650478010000|2022-04-20 18:06:50|3082.51|3074.81|3081.81|3074.11|3082.63|3074.93|3081.8|3074.1|35
1650478020000|2022-04-20 18:07:00|3081.79|3074.09|3081.58|3073.88|3081.82|3074.12|3080.86|3073.16|36
1650478030000|2022-04-20 18:07:10|3081.54|3073.84|3082.91|3075.21|3083.4|3075.7|3081.54|3073.84|33
1650478040000|2022-04-20 18:07:20|3082.92|3075.22|3082.17|3074.47|3082.92|3075.22|3082.04|3074.34|32
1650478050000|2022-04-20 18:07:30|3082.22|3074.52|3082.05|3074.35|3082.44|3074.74|3081.92|3074.22|33
1650478060000|2022-04-20 18:07:40|3082.29|3074.59|3081.34|3073.64|3082.41|3074.71|3081.32|3073.62|32
1650478070000|2022-04-20 18:07:50|3081.33|3073.63|3081.49|3073.79|3081.64|3073.94|3081.33|3073.63|31
1650478080000|2022-04-20 18:08:00|3081.51|3073.81|3081.58|3073.88|3081.65|3073.95|3081.13|3073.43|33
1650478090000|2022-04-20 18:08:10|3081.76|3074.06|3081.78|3074.08|3082.03|3074.33|3081.62|3073.92|32
1650478100000|2022-04-20 18:08:20|3081.87|3074.17|3081.71|3074.01|3081.94|3074.24|3081.57|3073.87|28
1650478110000|2022-04-20 18:08:30|3081.72|3074.02|3080.01|3072.31|3081.77|3074.07|3080.01|3072.31|28
1650478120000|2022-04-20 18:08:40|3080.18|3072.48|3080.8|3073.1|3081.02|3073.32|3080.07|3072.37|37
1650478130000|2022-04-20 18:08:50|3080.77|3073.07|3080.72|3073.02|3081.04|3073.34|3080.7|3073|37
1650478140000|2022-04-20 18:09:00|3080.7|3073|3080.36|3072.66|3080.7|3073|3080.32|3072.62|34
1650478150000|2022-04-20 18:09:10|3080.4|3072.7|3081.01|3073.31|3081.01|3073.31|3080.4|3072.7|33
1650478160000|2022-04-20 18:09:20|3081.41|3073.71|3080.78|3073.08|3081.65|3073.95|3080.67|3072.97|30
1650478170000|2022-04-20 18:09:30|3080.79|3073.09|3081.08|3073.38|3081.6|3073.9|3080.68|3072.98|36
1650478180000|2022-04-20 18:09:40|3081.38|3073.68|3081.25|3073.55|3081.64|3073.94|3081.06|3073.36|33
1650478190000|2022-04-20 18:09:50|3081.23|3073.53|3081.57|3073.87|3081.57|3073.87|3080.72|3073.02|23
1650478200000|2022-04-20 18:10:00|3081.59|3073.89|3080.94|3073.24|3081.72|3074.02|3080.83|3073.13|30
1650478210000|2022-04-20 18:10:10|3080.95|3073.25|3081.06|3073.36|3081.07|3073.37|3080.81|3073.11|16
1650478220000|2022-04-20 18:10:20|3081.07|3073.37|3081.21|3073.51|3081.3|3073.6|3080.86|3073.16|33
1650478230000|2022-04-20 18:10:30|3081.58|3073.88|3081.24|3073.54|3082.13|3074.43|3081.06|3073.36|29
1650478240000|2022-04-20 18:10:40|3081.23|3073.53|3081.57|3073.87|3081.66|3073.96|3081.23|3073.53|26
1650478250000|2022-04-20 18:10:50|3081.33|3073.63|3082.14|3074.44|3082.15|3074.45|3080.97|3073.27|30
1650478260000|2022-04-20 18:11:00|3081.88|3074.18|3081.37|3073.67|3082.14|3074.44|3081.26|3073.56|33
1650478270000|2022-04-20 18:11:10|3081.97|3074.27|3081.44|3073.74|3081.97|3074.27|3080.93|3073.23|36
1650478280000|2022-04-20 18:11:20|3081.26|3073.56|3081.34|3073.64|3082.03|3074.33|3080.94|3073.24|37
1650478290000|2022-04-20 18:11:30|3081.29|3073.59|3081.34|3073.64|3081.55|3073.85|3081.17|3073.47|27
1650478300000|2022-04-20 18:11:40|3081.3|3073.6|3081.89|3074.19|3082.25|3074.55|3081.3|3073.6|31
1650478310000|2022-04-20 18:11:50|3081.65|3073.95|3082.86|3075.16|3083.04|3075.34|3081.62|3073.92|37
1650478320000|2022-04-20 18:12:00|3082.9|3075.2|3082.76|3075.06|3082.9|3075.2|3082.51|3074.81|32
1650478330000|2022-04-20 18:12:10|3082.62|3074.92|3082.2|3074.5|3083.37|3075.67|3082.2|3074.5|31
1650478340000|2022-04-20 18:12:20|3082.18|3074.48|3080.41|3072.71|3082.37|3074.67|3080.31|3072.61|36
1650478350000|2022-04-20 18:12:30|3080.52|3072.82|3080.83|3073.13|3081.17|3073.47|3080.52|3072.82|31
1650478360000|2022-04-20 18:12:40|3080.77|3073.07|3080.7|3073|3080.79|3073.09|3080.47|3072.77|29
1650478370000|2022-04-20 18:12:50|3080.69|3072.99|3080.62|3072.92|3080.88|3073.18|3080.32|3072.62|33
1650478380000|2022-04-20 18:13:00|3080.61|3072.91|3079.01|3071.31|3080.74|3073.04|3079.01|3071.31|32
1650478390000|2022-04-20 18:13:10|3079.2|3071.5|3078.46|3070.76|3079.22|3071.52|3078.42|3070.72|33
1650478400000|2022-04-20 18:13:20|3078.52|3070.82|3078.45|3070.75|3078.52|3070.82|3078.33|3070.63|35
1650478410000|2022-04-20 18:13:30|3078.51|3070.81|3077.23|3069.53|3078.52|3070.82|3077.07|3069.37|35
1650478420000|2022-04-20 18:13:40|3077.16|3069.46|3076.81|3069.11|3077.16|3069.46|3076.29|3068.59|40
1650478430000|2022-04-20 18:13:50|3076.83|3069.13|3076.95|3069.25|3076.95|3069.25|3076.3|3068.6|31
1650478440000|2022-04-20 18:14:00|3076.96|3069.26|3077.16|3069.46|3077.16|3069.46|3076.95|3069.25|29
1650478450000|2022-04-20 18:14:10|3077.17|3069.47|3076.88|3069.18|3077.18|3069.48|3076.88|3069.18|31
1650478460000|2022-04-20 18:14:20|3076.89|3069.19|3075.23|3067.53|3076.9|3069.2|3074.78|3067.08|39
1650478470000|2022-04-20 18:14:30|3074.86|3067.16|3075.31|3067.61|3075.45|3067.75|3074.86|3067.16|31
1650478480000|2022-04-20 18:14:40|3075.24|3067.54|3076.94|3069.24|3077.01|3069.31|3075.17|3067.47|29
1650478490000|2022-04-20 18:14:50|3076.93|3069.23|3076.6|3068.9|3076.94|3069.24|3076.48|3068.78|27
1650478500000|2022-04-20 18:15:00|3076.58|3068.88|3076.24|3068.54|3076.66|3068.96|3076.24|3068.54|28
1650478510000|2022-04-20 18:15:10|3076.25|3068.55|3076.52|3068.82|3076.55|3068.85|3076.22|3068.52|28
1650478520000|2022-04-20 18:15:20|3076.5|3068.8|3076.61|3068.91|3076.74|3069.04|3076.27|3068.57|29
1650478530000|2022-04-20 18:15:30|3076.24|3068.54|3076.35|3068.65|3076.52|3068.82|3076.21|3068.51|22
1650478540000|2022-04-20 18:15:40|3076.39|3068.69|3076.85|3069.15|3077.68|3069.98|3076.32|3068.62|29
1650478550000|2022-04-20 18:15:50|3077.01|3069.31|3077.3|3069.6|3077.56|3069.86|3077.01|3069.31|32
1650478560000|2022-04-20 18:16:00|3077.31|3069.61|3077.32|3069.62|3077.4|3069.7|3077.21|3069.51|31
1650478570000|2022-04-20 18:16:10|3077.33|3069.63|3077.38|3069.68|3077.38|3069.68|3077.2|3069.5|33
1650478580000|2022-04-20 18:16:20|3077.36|3069.66|3078.19|3070.49|3078.25|3070.55|3077.36|3069.66|34
1650478590000|2022-04-20 18:16:30|3078.18|3070.48|3078.03|3070.33|3078.5|3070.8|3077.85|3070.15|35
1650478600000|2022-04-20 18:16:40|3077.92|3070.22|3076.25|3068.55|3077.92|3070.22|3076.24|3068.54|33
1650478610000|2022-04-20 18:16:50|3076.2|3068.5|3076.5|3068.8|3076.83|3069.13|3076.2|3068.5|37
1650478620000|2022-04-20 18:17:00|3076.4|3068.7|3076.52|3068.82|3076.62|3068.92|3076.35|3068.65|31
1650478630000|2022-04-20 18:17:10|3076.53|3068.83|3076.59|3068.89|3076.59|3068.89|3074.65|3066.95|34
1650478640000|2022-04-20 18:17:20|3076.46|3068.76|3075.7|3068|3076.46|3068.76|3075.56|3067.86|35
1650478650000|2022-04-20 18:17:30|3075.68|3067.98|3075.34|3067.64|3075.68|3067.98|3075.27|3067.57|24
1650478660000|2022-04-20 18:17:40|3075.32|3067.62|3071.34|3063.64|3075.55|3067.85|3071.34|3063.64|39
1650478670000|2022-04-20 18:17:50|3071.22|3063.52|3070.62|3062.92|3071.64|3063.94|3070.17|3062.47|39
1650478680000|2022-04-20 18:18:00|3070.57|3062.87|3070.25|3062.55|3070.86|3063.16|3069.97|3062.27|34
1650478690000|2022-04-20 18:18:10|3069.82|3062.12|3067.52|3059.82|3070.17|3062.47|3067.01|3059.31|35
1650478700000|2022-04-20 18:18:20|3067.4|3059.7|3066.98|3059.28|3067.41|3059.71|3066.17|3058.47|35
1650478710000|2022-04-20 18:18:30|3067.15|3059.45|3068.22|3060.52|3068.26|3060.56|3067.15|3059.45|38
1650478720000|2022-04-20 18:18:40|3068.24|3060.54|3070.13|3062.43|3070.24|3062.54|3068.24|3060.54|38
1650478730000|2022-04-20 18:18:50|3070.15|3062.45|3069.4|3061.7|3070.32|3062.62|3069.36|3061.66|34
1650478740000|2022-04-20 18:19:00|3069.41|3061.71|3070.06|3062.36|3070.51|3062.81|3069.36|3061.66|32
1650478750000|2022-04-20 18:19:10|3069.93|3062.23|3069.35|3061.65|3069.98|3062.28|3069.26|3061.56|37
1650478760000|2022-04-20 18:19:20|3069.37|3061.67|3069.07|3061.37|3069.46|3061.76|3068.49|3060.79|33
1650478770000|2022-04-20 18:19:30|3068.92|3061.22|3069.92|3062.22|3069.95|3062.25|3068.92|3061.22|28
1650478780000|2022-04-20 18:19:40|3069.93|3062.23|3068.49|3060.79|3069.93|3062.23|3068.44|3060.74|37
1650478790000|2022-04-20 18:19:50|3068.23|3060.53|3067.4|3059.7|3068.23|3060.53|3066.88|3059.18|38
1650478800000|2022-04-20 18:20:00|3067.34|3059.64|3067.52|3059.82|3067.92|3060.22|3066.85|3059.15|37
1650478810000|2022-04-20 18:20:10|3067.53|3059.83|3067.49|3059.79|3067.76|3060.06|3067.29|3059.59|34
1650478820000|2022-04-20 18:20:20|3067.39|3059.69|3066.9|3059.2|3067.61|3059.91|3066.9|3059.2|37
1650478830000|2022-04-20 18:20:30|3066.97|3059.27|3066.45|3058.75|3067.21|3059.51|3066.35|3058.65|35
1650478840000|2022-04-20 18:20:40|3066.53|3058.83|3066.91|3059.21|3067.46|3059.76|3066.5|3058.8|36
1650478850000|2022-04-20 18:20:50|3066.77|3059.07|3066.86|3059.16|3067.45|3059.75|3066.43|3058.73|38
1650478860000|2022-04-20 18:21:00|3066.85|3059.15|3067.37|3059.67|3067.63|3059.93|3066.54|3058.84|37
1650478870000|2022-04-20 18:21:10|3067.39|3059.69|3067.97|3060.27|3068.02|3060.32|3067.35|3059.65|33
1650478880000|2022-04-20 18:21:20|3067.99|3060.29|3068.25|3060.55|3068.26|3060.56|3067.86|3060.16|31
1650478890000|2022-04-20 18:21:30|3068.26|3060.56|3068.18|3060.48|3068.32|3060.62|3068.05|3060.35|31
1650478900000|2022-04-20 18:21:40|3068.21|3060.51|3068.78|3061.08|3068.91|3061.21|3068.21|3060.51|22
1650478910000|2022-04-20 18:21:50|3068.8|3061.1|3067.6|3059.9|3068.81|3061.11|3067.32|3059.62|29
1650478920000|2022-04-20 18:22:00|3067.63|3059.93|3068.63|3060.93|3068.7|3061|3067.58|3059.88|27
1650478930000|2022-04-20 18:22:10|3068.48|3060.78|3069.04|3061.34|3069.6|3061.9|3068.23|3060.53|34
1650478940000|2022-04-20 18:22:20|3068.96|3061.26|3068.23|3060.53|3068.96|3061.26|3068.17|3060.47|34
1650478950000|2022-04-20 18:22:30|3068.14|3060.44|3068.15|3060.45|3068.43|3060.73|3067.98|3060.28|31
1650478960000|2022-04-20 18:22:40|3068.12|3060.42|3068.05|3060.35|3068.39|3060.69|3067.91|3060.21|32
1650478970000|2022-04-20 18:22:50|3067.9|3060.2|3067.66|3059.96|3068.04|3060.34|3067.61|3059.91|32
1650478980000|2022-04-20 18:23:00|3067.65|3059.95|3067.95|3060.25|3068|3060.3|3067.48|3059.78|35
1650478990000|2022-04-20 18:23:10|3068|3060.3|3069.64|3061.94|3069.96|3062.26|3067.94|3060.24|35
1650479000000|2022-04-20 18:23:20|3069.54|3061.84|3069.41|3061.71|3069.77|3062.07|3068.84|3061.14|38
1650479010000|2022-04-20 18:23:30|3069.3|3061.6|3069.75|3062.05|3070.4|3062.7|3069.3|3061.6|34
1650479020000|2022-04-20 18:23:40|3069.73|3062.03|3068.74|3061.04|3069.73|3062.03|3068.47|3060.77|28
1650479030000|2022-04-20 18:23:50|3069.02|3061.32|3069.62|3061.92|3069.82|3062.12|3068.85|3061.15|29
1650479040000|2022-04-20 18:24:00|3069.29|3061.59|3068.97|3061.27|3069.29|3061.59|3068.84|3061.14|33
1650479050000|2022-04-20 18:24:10|3068.99|3061.29|3069.05|3061.35|3069.21|3061.51|3068.95|3061.25|33
1650479060000|2022-04-20 18:24:20|3068.96|3061.26|3068.63|3060.93|3069.09|3061.39|3068.63|3060.93|31
1650479070000|2022-04-20 18:24:30|3068.65|3060.95|3068.23|3060.53|3068.65|3060.95|3067.79|3060.09|35
1650479080000|2022-04-20 18:24:40|3068.21|3060.51|3069.53|3061.83|3069.59|3061.89|3068.21|3060.51|34
1650479090000|2022-04-20 18:24:50|3069.39|3061.69|3068.22|3060.52|3069.39|3061.69|3068.22|3060.52|35
1650479100000|2022-04-20 18:25:00|3068.4|3060.7|3065.78|3058.08|3068.64|3060.94|3065.45|3057.75|38
1650479110000|2022-04-20 18:25:10|3065.75|3058.05|3065.17|3057.47|3065.75|3058.05|3065.08|3057.38|29
1650479120000|2022-04-20 18:25:20|3065.2|3057.5|3064.56|3056.86|3065.44|3057.74|3063.99|3056.29|38
1650479130000|2022-04-20 18:25:30|3064.78|3057.08|3063.99|3056.29|3064.78|3057.08|3063.97|3056.27|32
1650479140000|2022-04-20 18:25:40|3064.09|3056.39|3063.99|3056.29|3064.76|3057.06|3063.41|3055.71|27
1650479150000|2022-04-20 18:25:50|3063.89|3056.19|3063.21|3055.51|3064|3056.3|3062.94|3055.24|38
1650479160000|2022-04-20 18:26:00|3063.08|3055.38|3063.09|3055.39|3063.7|3056|3062.99|3055.29|34
1650479170000|2022-04-20 18:26:10|3063.07|3055.37|3063.69|3055.99|3063.86|3056.16|3062.19|3054.49|35
1650479180000|2022-04-20 18:26:20|3063.3|3055.6|3064.69|3056.99|3064.76|3057.06|3063.3|3055.6|37
1650479190000|2022-04-20 18:26:30|3064.63|3056.93|3064.71|3057.01|3064.73|3057.03|3064.6|3056.9|28
1650479200000|2022-04-20 18:26:40|3064.7|3057|3064.65|3056.95|3064.72|3057.02|3064.58|3056.88|28
1650479210000|2022-04-20 18:26:50|3064.71|3057.01|3064.52|3056.82|3065.13|3057.43|3064.42|3056.72|29
1650479220000|2022-04-20 18:27:00|3064.63|3056.93|3064.93|3057.23|3065.54|3057.84|3064.56|3056.86|32
1650479230000|2022-04-20 18:27:10|3066.07|3058.37|3065.77|3058.07|3066.09|3058.39|3065.33|3057.63|33
1650479240000|2022-04-20 18:27:20|3065.78|3058.08|3065.79|3058.09|3065.91|3058.21|3065.69|3057.99|30
1650479250000|2022-04-20 18:27:30|3065.87|3058.17|3066.5|3058.8|3067|3059.3|3065.71|3058.01|29
1650479260000|2022-04-20 18:27:40|3066.79|3059.09|3066.53|3058.83|3067.04|3059.34|3066.03|3058.33|34
1650479270000|2022-04-20 18:27:50|3066.59|3058.89|3066.3|3058.6|3066.62|3058.92|3065.83|3058.13|34
1650479280000|2022-04-20 18:28:00|3066.29|3058.59|3066.26|3058.56|3066.43|3058.73|3066.12|3058.42|34
1650479290000|2022-04-20 18:28:10|3066.24|3058.54|3066.25|3058.55|3066.3|3058.6|3066.18|3058.48|31
1650479300000|2022-04-20 18:28:20|3066.3|3058.6|3066.44|3058.74|3066.73|3059.03|3066.25|3058.55|25
1650479310000|2022-04-20 18:28:30|3066.53|3058.83|3066.45|3058.75|3066.64|3058.94|3066.44|3058.74|17
1650479320000|2022-04-20 18:28:40|3066.34|3058.64|3066.34|3058.64|3066.57|3058.87|3066.26|3058.56|25
1650479330000|2022-04-20 18:28:50|3066.35|3058.65|3064.83|3057.13|3066.35|3058.65|3064.83|3057.13|34
1650479340000|2022-04-20 18:29:00|3064.8|3057.1|3063.97|3056.27|3064.8|3057.1|3063.94|3056.24|29
1650479350000|2022-04-20 18:29:10|3064.01|3056.31|3064.05|3056.35|3064.31|3056.61|3063.88|3056.18|28
1650479360000|2022-04-20 18:29:20|3064.22|3056.52|3064.28|3056.58|3064.37|3056.67|3063.95|3056.25|35
1650479370000|2022-04-20 18:29:30|3064.22|3056.52|3064.2|3056.5|3064.31|3056.61|3063.87|3056.17|35
1650479380000|2022-04-20 18:29:40|3064.26|3056.56|3063.64|3055.94|3064.5|3056.8|3063.58|3055.88|35
1650479390000|2022-04-20 18:29:50|3063.74|3056.04|3063.97|3056.27|3064.27|3056.57|3063.69|3055.99|37
1650479400000|2022-04-20 18:30:00|3064.03|3056.33|3063.94|3056.24|3064.25|3056.55|3063.29|3055.59|37
1650479410000|2022-04-20 18:30:10|3063.87|3056.17|3063.42|3055.72|3064.06|3056.36|3063.42|3055.72|31
1650479420000|2022-04-20 18:30:20|3063.52|3055.82|3062.82|3055.12|3063.86|3056.16|3062.54|3054.84|33
1650479430000|2022-04-20 18:30:30|3062.8|3055.1|3063.59|3055.89|3063.93|3056.23|3062.79|3055.09|33
1650479440000|2022-04-20 18:30:40|3063.66|3055.96|3062.63|3054.93|3063.81|3056.11|3062.49|3054.79|32
1650479450000|2022-04-20 18:30:50|3062.6|3054.9|3060.82|3053.12|3062.78|3055.08|3060.77|3053.07|38
1650479460000|2022-04-20 18:31:00|3060.69|3052.99|3061.01|3053.31|3061.35|3053.65|3060.02|3052.32|33
1650479470000|2022-04-20 18:31:10|3060.82|3053.12|3060.85|3053.15|3061.34|3053.64|3060.74|3053.04|33
1650479480000|2022-04-20 18:31:20|3061.01|3053.31|3060.42|3052.72|3061.21|3053.51|3059.87|3052.17|35
1650479490000|2022-04-20 18:31:30|3060.33|3052.63|3059.19|3051.49|3060.33|3052.63|3059.15|3051.45|34
1650479500000|2022-04-20 18:31:40|3059.32|3051.62|3059.67|3051.97|3059.71|3052.01|3059.06|3051.36|29
1650479510000|2022-04-20 18:31:50|3059.76|3052.06|3060.1|3052.4|3060.55|3052.85|3059.57|3051.87|29
1650479520000|2022-04-20 18:32:00|3060.13|3052.43|3059.73|3052.03|3060.2|3052.5|3059.49|3051.79|33
1650479530000|2022-04-20 18:32:10|3059.72|3052.02|3059.74|3052.04|3059.77|3052.07|3059.64|3051.94|23
1650479540000|2022-04-20 18:32:20|3059.75|3052.05|3059.96|3052.26|3060.26|3052.56|3059.71|3052.01|33
1650479550000|2022-04-20 18:32:30|3060|3052.3|3060.15|3052.45|3060.17|3052.47|3059.92|3052.22|35
1650479560000|2022-04-20 18:32:40|3060.13|3052.43|3061.62|3053.92|3062.1|3054.4|3060.03|3052.33|35
1650479570000|2022-04-20 18:32:50|3061.6|3053.9|3061.52|3053.82|3061.94|3054.24|3061.44|3053.74|26
1650479580000|2022-04-20 18:33:00|3061.56|3053.86|3062.49|3054.79|3062.49|3054.79|3061.48|3053.78|32
1650479590000|2022-04-20 18:33:10|3062.48|3054.78|3063.62|3055.92|3063.88|3056.18|3062.48|3054.78|34
1650479600000|2022-04-20 18:33:20|3063.63|3055.93|3063.37|3055.67|3063.67|3055.97|3063.37|3055.67|29
1650479610000|2022-04-20 18:33:30|3063.55|3055.85|3063.55|3055.85|3063.71|3056.01|3063.28|3055.58|30
1650479620000|2022-04-20 18:33:40|3063.7|3056|3063.55|3055.85|3063.72|3056.02|3063.55|3055.85|22
1650479630000|2022-04-20 18:33:50|3063.59|3055.89|3063.43|3055.73|3063.79|3056.09|3063.28|3055.58|29
1650479640000|2022-04-20 18:34:00|3063.4|3055.7|3063.28|3055.58|3063.62|3055.92|3062.94|3055.24|20
1650479650000|2022-04-20 18:34:10|3063.4|3055.7|3065.07|3057.37|3065.31|3057.61|3063.28|3055.58|29
1650479660000|2022-04-20 18:34:20|3064.48|3056.78|3065.26|3057.56|3065.87|3058.17|3064.48|3056.78|34
1650479670000|2022-04-20 18:34:30|3065.09|3057.39|3065.47|3057.77|3065.59|3057.89|3065.09|3057.39|27
1650479680000|2022-04-20 18:34:40|3065.55|3057.85|3065.65|3057.95|3065.86|3058.16|3065.45|3057.75|32
1650479690000|2022-04-20 18:34:50|3065.62|3057.92|3065.87|3058.17|3065.91|3058.21|3065.51|3057.81|27
1650479700000|2022-04-20 18:35:00|3065.86|3058.16|3064.83|3057.13|3065.86|3058.16|3064.5|3056.8|38
1650479710000|2022-04-20 18:35:10|3064.81|3057.11|3063.41|3055.71|3064.81|3057.11|3062.99|3055.29|37
1650479720000|2022-04-20 18:35:20|3063.4|3055.7|3063.44|3055.74|3063.64|3055.94|3063.01|3055.31|34
1650479730000|2022-04-20 18:35:30|3063.33|3055.63|3062.1|3054.4|3063.33|3055.63|3061.91|3054.21|39
1650479740000|2022-04-20 18:35:40|3061.92|3054.22|3061.84|3054.14|3062.35|3054.65|3061.47|3053.77|29
1650479750000|2022-04-20 18:35:50|3061.85|3054.15|3060.11|3052.41|3062.01|3054.31|3060.02|3052.32|33
1650479760000|2022-04-20 18:36:00|3060.14|3052.44|3058.04|3050.34|3060.21|3052.51|3057.79|3050.09|39
1650479770000|2022-04-20 18:36:10|3057.99|3050.29|3058.07|3050.37|3058.6|3050.9|3057.86|3050.16|39
1650479780000|2022-04-20 18:36:20|3058.06|3050.36|3057.72|3050.02|3058.11|3050.41|3057.63|3049.93|33
1650479790000|2022-04-20 18:36:30|3057.66|3049.96|3058.15|3050.45|3058.43|3050.73|3057.63|3049.93|37
1650479800000|2022-04-20 18:36:40|3058.26|3050.56|3058.33|3050.63|3058.99|3051.29|3058.07|3050.37|33
1650479810000|2022-04-20 18:36:50|3058.29|3050.59|3057.89|3050.19|3058.41|3050.71|3057.59|3049.89|36
1650479820000|2022-04-20 18:37:00|3057.81|3050.11|3059|3051.3|3059.24|3051.54|3057.81|3050.11|34
1650479830000|2022-04-20 18:37:10|3058.85|3051.15|3058.47|3050.77|3059.06|3051.36|3058.35|3050.65|30
1650479840000|2022-04-20 18:37:20|3058.58|3050.88|3058.83|3051.13|3059.73|3052.03|3058.5|3050.8|38
1650479850000|2022-04-20 18:37:30|3058.8|3051.1|3058.73|3051.03|3059.91|3052.21|3058.73|3051.03|37
1650479860000|2022-04-20 18:37:40|3059.17|3051.47|3060.12|3052.42|3060.65|3052.95|3059.14|3051.44|34
1650479870000|2022-04-20 18:37:50|3060.04|3052.34|3060.02|3052.32|3060.12|3052.42|3059.76|3052.06|27
1650479880000|2022-04-20 18:38:00|3060.04|3052.34|3061.09|3053.39|3061.34|3053.64|3060.04|3052.34|36
1650479890000|2022-04-20 18:38:10|3061.03|3053.33|3060.13|3052.43|3061.03|3053.33|3059.91|3052.21|30
1650479900000|2022-04-20 18:38:20|3060.14|3052.44|3060.05|3052.35|3060.16|3052.46|3059.98|3052.28|30
1650479910000|2022-04-20 18:38:30|3060.18|3052.48|3060.13|3052.43|3060.21|3052.51|3060.03|3052.33|26
1650479920000|2022-04-20 18:38:40|3060.11|3052.41|3059.58|3051.88|3060.11|3052.41|3059.5|3051.8|21
1650479930000|2022-04-20 18:38:50|3059.6|3051.9|3060.38|3052.68|3060.66|3052.96|3059.6|3051.9|30
1650479940000|2022-04-20 18:39:00|3060.4|3052.7|3060.17|3052.47|3060.41|3052.71|3059.63|3051.93|37
1650479950000|2022-04-20 18:39:10|3060.16|3052.46|3060.06|3052.36|3060.37|3052.67|3059.91|3052.21|23
1650479960000|2022-04-20 18:39:20|3059.98|3052.28|3059.98|3052.28|3060.11|3052.41|3059.88|3052.18|31
1650479970000|2022-04-20 18:39:30|3059.97|3052.27|3059.08|3051.38|3060.07|3052.37|3058.9|3051.2|31
1650479980000|2022-04-20 18:39:40|3059.09|3051.39|3059.44|3051.74|3059.44|3051.74|3058.78|3051.08|31
1650479990000|2022-04-20 18:39:50|3059.35|3051.65|3058.79|3051.09|3059.41|3051.71|3058.72|3051.02|28
1650480000000|2022-04-20 18:40:00|3058.84|3051.14|3050.88|3043.18|3058.84|3051.14|3050.88|3043.18|38
1650480010000|2022-04-20 18:40:10|3049.63|3041.93|3048.49|3040.79|3049.63|3041.93|3048.34|3040.64|39
1650480020000|2022-04-20 18:40:20|3048.34|3040.64|3047.85|3040.15|3048.49|3040.79|3047.78|3040.08|38
1650480030000|2022-04-20 18:40:30|3047.82|3040.12|3048.66|3040.96|3050.31|3042.61|3047.32|3039.62|40
1650480040000|2022-04-20 18:40:40|3048.76|3041.06|3045.59|3037.89|3048.93|3041.23|3045.59|3037.89|35
1650480050000|2022-04-20 18:40:50|3045.3|3037.6|3043.79|3036.09|3045.3|3037.6|3043.69|3035.99|39
1650480060000|2022-04-20 18:41:00|3043.97|3036.27|3046.42|3038.72|3046.52|3038.82|3043.59|3035.89|38
1650480070000|2022-04-20 18:41:10|3046.16|3038.46|3046.25|3038.55|3047.72|3040.02|3045.77|3038.07|40
1650480080000|2022-04-20 18:41:20|3046.2|3038.5|3047.28|3039.58|3048.04|3040.34|3045.65|3037.95|38
1650480090000|2022-04-20 18:41:30|3047.26|3039.56|3048.86|3041.16|3049.18|3041.48|3047.26|3039.56|37
1650480100000|2022-04-20 18:41:40|3048.85|3041.15|3046.54|3038.84|3049.01|3041.31|3046.54|3038.84|36
1650480110000|2022-04-20 18:41:50|3046.55|3038.85|3046.08|3038.38|3046.6|3038.9|3045.91|3038.21|36
1650480120000|2022-04-20 18:42:00|3046.02|3038.32|3042.98|3035.28|3046.15|3038.45|3042.98|3035.28|39
1650480130000|2022-04-20 18:42:10|3043.22|3035.52|3045.13|3037.43|3045.6|3037.9|3043.22|3035.52|35
1650480140000|2022-04-20 18:42:20|3045.27|3037.57|3045.54|3037.84|3046.07|3038.37|3045.27|3037.57|36
1650480150000|2022-04-20 18:42:30|3045.47|3037.77|3046.78|3039.08|3046.78|3039.08|3045.24|3037.54|38
1650480160000|2022-04-20 18:42:40|3046.61|3038.91|3045.94|3038.24|3047.62|3039.92|3045.88|3038.18|39
1650480170000|2022-04-20 18:42:50|3046.04|3038.34|3046.36|3038.66|3047.01|3039.31|3044.57|3036.87|39
1650480180000|2022-04-20 18:43:00|3045.77|3038.07|3044.67|3036.97|3045.92|3038.22|3044.26|3036.56|39
1650480190000|2022-04-20 18:43:10|3044.89|3037.19|3044.73|3037.03|3044.89|3037.19|3044.22|3036.52|38
1650480200000|2022-04-20 18:43:20|3044.72|3037.02|3042.96|3035.26|3044.79|3037.09|3042.85|3035.15|38
1650480210000|2022-04-20 18:43:30|3042.92|3035.22|3042.09|3034.39|3043.12|3035.42|3041.64|3033.94|39
1650480220000|2022-04-20 18:43:40|3042.03|3034.33|3042.71|3035.01|3042.75|3035.05|3041.85|3034.15|36
1650480230000|2022-04-20 18:43:50|3042.79|3035.09|3044.89|3037.19|3045.33|3037.63|3042.79|3035.09|34
1650480240000|2022-04-20 18:44:00|3044.88|3037.18|3045.7|3038|3046.3|3038.6|3044.07|3036.37|39
1650480250000|2022-04-20 18:44:10|3045.8|3038.1|3045.01|3037.31|3046.24|3038.54|3045.01|3037.31|39
1650480260000|2022-04-20 18:44:20|3045.11|3037.41|3044.48|3036.78|3046.69|3038.99|3044.48|3036.78|35
1650480270000|2022-04-20 18:44:30|3044.53|3036.83|3044.09|3036.39|3044.87|3037.17|3044.09|3036.39|37
1650480280000|2022-04-20 18:44:40|3044.25|3036.55|3043.26|3035.56|3044.3|3036.6|3043.13|3035.43|39
1650480290000|2022-04-20 18:44:50|3043.31|3035.61|3042.77|3035.07|3043.66|3035.96|3042.08|3034.38|38
1650480300000|2022-04-20 18:45:00|3042.82|3035.12|3048.35|3040.65|3048.52|3040.82|3041.97|3034.27|38
1650480310000|2022-04-20 18:45:10|3048.53|3040.83|3050.28|3042.58|3050.28|3042.58|3047.5|3039.8|37
1650480320000|2022-04-20 18:45:20|3050.25|3042.55|3050.21|3042.51|3051.2|3043.5|3049.73|3042.03|36
1650480330000|2022-04-20 18:45:30|3050.07|3042.37|3049.17|3041.47|3050.72|3043.02|3049.03|3041.33|40
1650480340000|2022-04-20 18:45:40|3049.15|3041.45|3051.1|3043.4|3051.3|3043.6|3048.94|3041.24|35
1650480350000|2022-04-20 18:45:50|3051.15|3043.45|3050.38|3042.68|3051.21|3043.51|3050.16|3042.46|37
1650480360000|2022-04-20 18:46:00|3050.37|3042.67|3051.1|3043.4|3051.22|3043.52|3050.33|3042.63|36
1650480370000|2022-04-20 18:46:10|3051.11|3043.41|3051.55|3043.85|3051.55|3043.85|3051.07|3043.37|30
1650480380000|2022-04-20 18:46:20|3051.52|3043.82|3051.05|3043.35|3051.6|3043.9|3050.88|3043.18|38
1650480390000|2022-04-20 18:46:30|3051.06|3043.36|3050.91|3043.21|3051.24|3043.54|3050.81|3043.11|30
1650480400000|2022-04-20 18:46:40|3050.89|3043.19|3050.01|3042.31|3050.89|3043.19|3049.8|3042.1|37
1650480410000|2022-04-20 18:46:50|3050|3042.3|3052.52|3044.82|3052.52|3044.82|3050|3042.3|37
1650480420000|2022-04-20 18:47:00|3052.54|3044.84|3053.89|3046.19|3054.07|3046.37|3052.45|3044.75|34
1650480430000|2022-04-20 18:47:10|3053.8|3046.1|3055.89|3048.19|3056.44|3048.74|3053.47|3045.77|38
1650480440000|2022-04-20 18:47:20|3056.09|3048.39|3059.43|3051.73|3059.77|3052.07|3056.09|3048.39|39
1650480450000|2022-04-20 18:47:30|3059.33|3051.63|3057.08|3049.38|3059.41|3051.71|3056.61|3048.91|39
1650480460000|2022-04-20 18:47:40|3057.07|3049.37|3055.99|3048.29|3057.07|3049.37|3055.83|3048.13|34
1650480470000|2022-04-20 18:47:50|3056.01|3048.31|3055.89|3048.19|3056.27|3048.57|3054.19|3046.49|40
1650480480000|2022-04-20 18:48:00|3055.88|3048.18|3057.71|3050.01|3057.71|3050.01|3055.88|3048.18|36
1650480490000|2022-04-20 18:48:10|3057.53|3049.83|3059.41|3051.71|3059.73|3052.03|3057.53|3049.83|39
1650480500000|2022-04-20 18:48:20|3059.45|3051.75|3058.86|3051.16|3059.45|3051.75|3058.62|3050.92|33
1650480510000|2022-04-20 18:48:30|3058.66|3050.96|3058.87|3051.17|3058.89|3051.19|3058.5|3050.8|36
1650480520000|2022-04-20 18:48:40|3058.54|3050.84|3059.44|3051.74|3060.22|3052.52|3058.54|3050.84|36
1650480530000|2022-04-20 18:48:50|3059.1|3051.4|3058.94|3051.24|3059.1|3051.4|3058.62|3050.92|36
1650480540000|2022-04-20 18:49:00|3059.16|3051.46|3059.82|3052.12|3060.11|3052.41|3059.15|3051.45|35
1650480550000|2022-04-20 18:49:10|3059.74|3052.04|3058.98|3051.28|3060.28|3052.58|3058.98|3051.28|35
1650480560000|2022-04-20 18:49:20|3058.99|3051.29|3058.45|3050.75|3059.05|3051.35|3058.44|3050.74|36
1650480570000|2022-04-20 18:49:30|3058.58|3050.88|3057.84|3050.14|3058.58|3050.88|3057.69|3049.99|37
1650480580000|2022-04-20 18:49:40|3057.98|3050.28|3059.13|3051.43|3059.28|3051.58|3057.84|3050.14|34
1650480590000|2022-04-20 18:49:50|3059.12|3051.42|3059.03|3051.33|3059.19|3051.49|3058.29|3050.59|36
1650480600000|2022-04-20 18:50:00|3059.1|3051.4|3059.1|3051.4|3059.19|3051.49|3058.98|3051.28|23
1650480610000|2022-04-20 18:50:10|3059.15|3051.45|3059.45|3051.75|3060.28|3052.58|3059.1|3051.4|36
1650480620000|2022-04-20 18:50:20|3059.46|3051.76|3059.02|3051.32|3059.51|3051.81|3058.88|3051.18|37
1650480630000|2022-04-20 18:50:30|3059.1|3051.4|3058.39|3050.69|3059.15|3051.45|3057.64|3049.94|36
1650480640000|2022-04-20 18:50:40|3058.37|3050.67|3058.18|3050.48|3058.64|3050.94|3057.88|3050.18|35
1650480650000|2022-04-20 18:50:50|3058.27|3050.57|3058.99|3051.29|3059.18|3051.48|3058.27|3050.57|32
1650480660000|2022-04-20 18:51:00|3058.97|3051.27|3058.95|3051.25|3059.09|3051.39|3058.73|3051.03|28
1650480670000|2022-04-20 18:51:10|3058.99|3051.29|3058.34|3050.64|3058.99|3051.29|3058.22|3050.52|32
1650480680000|2022-04-20 18:51:20|3058.35|3050.65|3056.15|3048.45|3058.39|3050.69|3056.07|3048.37|36
1650480690000|2022-04-20 18:51:30|3056.2|3048.5|3056.27|3048.57|3057.02|3049.32|3056.2|3048.5|36
1650480700000|2022-04-20 18:51:40|3056.25|3048.55|3055.4|3047.7|3056.27|3048.57|3055.38|3047.68|28
1650480710000|2022-04-20 18:51:50|3055.34|3047.64|3054.69|3046.99|3056.05|3048.35|3054.59|3046.89|37
1650480720000|2022-04-20 18:52:00|3054.67|3046.97|3053.6|3045.9|3054.75|3047.05|3053.13|3045.43|37
1650480730000|2022-04-20 18:52:10|3053.61|3045.91|3053.08|3045.38|3053.61|3045.91|3052.55|3044.85|36
1650480740000|2022-04-20 18:52:20|3052.99|3045.29|3054.28|3046.58|3054.41|3046.71|3052.99|3045.29|36
1650480750000|2022-04-20 18:52:30|3055.67|3047.97|3055.37|3047.67|3055.67|3047.97|3054.58|3046.88|33
1650480760000|2022-04-20 18:52:40|3055.23|3047.53|3055.03|3047.33|3057.15|3049.45|3054.95|3047.25|38
1650480770000|2022-04-20 18:52:50|3055.02|3047.32|3054.37|3046.67|3055.21|3047.51|3054.37|3046.67|37
1650480780000|2022-04-20 18:53:00|3054.36|3046.66|3054.38|3046.68|3054.87|3047.17|3054.27|3046.57|36
1650480790000|2022-04-20 18:53:10|3054.39|3046.69|3055.45|3047.75|3055.84|3048.14|3054.39|3046.69|34
1650480800000|2022-04-20 18:53:20|3055.49|3047.79|3054.28|3046.58|3055.61|3047.91|3054.28|3046.58|32
1650480810000|2022-04-20 18:53:30|3054.34|3046.64|3055.09|3047.39|3055.09|3047.39|3054.13|3046.43|35
1650480820000|2022-04-20 18:53:40|3055.02|3047.32|3054.44|3046.74|3055.06|3047.36|3054.43|3046.73|29
1650480830000|2022-04-20 18:53:50|3054.42|3046.72|3054.68|3046.98|3054.74|3047.04|3054.24|3046.54|27
1650480840000|2022-04-20 18:54:00|3054.73|3047.03|3054.21|3046.51|3054.73|3047.03|3053.74|3046.04|36
1650480850000|2022-04-20 18:54:10|3054.26|3046.56|3053.86|3046.16|3054.51|3046.81|3053.82|3046.12|36
1650480860000|2022-04-20 18:54:20|3053.93|3046.23|3053.96|3046.26|3054.17|3046.47|3053.89|3046.19|29
1650480870000|2022-04-20 18:54:30|3053.95|3046.25|3048.29|3040.59|3053.95|3046.25|3047.65|3039.95|38
1650480880000|2022-04-20 18:54:40|3048.31|3040.61|3047.98|3040.28|3048.9|3041.2|3047.82|3040.12|38
1650480890000|2022-04-20 18:54:50|3047.99|3040.29|3049.57|3041.87|3049.57|3041.87|3047.82|3040.12|40
1650480900000|2022-04-20 18:55:00|3049.55|3041.85|3048.94|3041.24|3049.55|3041.85|3048.84|3041.14|33
1650480910000|2022-04-20 18:55:10|3048.99|3041.29|3047.34|3039.64|3049.07|3041.37|3047.24|3039.54|37
1650480920000|2022-04-20 18:55:20|3047.12|3039.42|3047.22|3039.52|3047.79|3040.09|3047.03|3039.33|39
1650480930000|2022-04-20 18:55:30|3047.26|3039.56|3047.81|3040.11|3047.81|3040.11|3047.06|3039.36|39
1650480940000|2022-04-20 18:55:40|3047.82|3040.12|3049.15|3041.45|3049.38|3041.68|3047.49|3039.79|39
1650480950000|2022-04-20 18:55:50|3049.1|3041.4|3049.01|3041.31|3050.17|3042.47|3048.65|3040.95|36
1650480960000|2022-04-20 18:56:00|3049.43|3041.73|3049.29|3041.59|3049.94|3042.24|3049|3041.3|31
1650480970000|2022-04-20 18:56:10|3049.2|3041.5|3048.41|3040.71|3049.35|3041.65|3048.19|3040.49|40
1650480980000|2022-04-20 18:56:20|3048.45|3040.75|3049.06|3041.36|3049.09|3041.39|3048.45|3040.75|39
1650480990000|2022-04-20 18:56:30|3049.11|3041.41|3048.73|3041.03|3049.17|3041.47|3048.57|3040.87|34
1650481000000|2022-04-20 18:56:40|3048.72|3041.02|3048.86|3041.16|3049.83|3042.13|3048.72|3041.02|37
1650481010000|2022-04-20 18:56:50|3049.3|3041.6|3049.38|3041.68|3050.26|3042.56|3048.77|3041.07|36
1650481020000|2022-04-20 18:57:00|3049.34|3041.64|3049.51|3041.81|3049.91|3042.21|3049.09|3041.39|36
1650481030000|2022-04-20 18:57:10|3049.93|3042.23|3049.02|3041.32|3050.71|3043.01|3048.85|3041.15|37
1650481040000|2022-04-20 18:57:20|3049.99|3042.29|3049.39|3041.69|3050.45|3042.75|3048.95|3041.25|36
1650481050000|2022-04-20 18:57:30|3049.33|3041.63|3048.97|3041.27|3049.85|3042.15|3048.84|3041.14|35
1650481060000|2022-04-20 18:57:40|3049.33|3041.63|3048.35|3040.65|3049.51|3041.81|3048.05|3040.35|36
1650481070000|2022-04-20 18:57:50|3048.34|3040.64|3048.94|3041.24|3049.74|3042.04|3048.1|3040.4|37
1650481080000|2022-04-20 18:58:00|3049.67|3041.97|3050.04|3042.34|3050.85|3043.15|3049.32|3041.62|33
1650481090000|2022-04-20 18:58:10|3050.32|3042.62|3049.88|3042.18|3050.41|3042.71|3049.8|3042.1|29
1650481100000|2022-04-20 18:58:20|3049.89|3042.19|3051.69|3043.99|3052.04|3044.34|3049.83|3042.13|33
1650481110000|2022-04-20 18:58:30|3052.04|3044.34|3051.77|3044.07|3052.32|3044.62|3051.63|3043.93|37
1650481120000|2022-04-20 18:58:40|3051.7|3044|3051.02|3043.32|3052.14|3044.44|3051.02|3043.32|36
1650481130000|2022-04-20 18:58:50|3051.57|3043.87|3051.65|3043.95|3051.86|3044.16|3051.23|3043.53|35
1650481140000|2022-04-20 18:59:00|3051.46|3043.76|3053.23|3045.53|3053.37|3045.67|3050.47|3042.77|37
1650481150000|2022-04-20 18:59:10|3053.17|3045.47|3052.53|3044.83|3053.82|3046.12|3052.41|3044.71|37
1650481160000|2022-04-20 18:59:20|3052.44|3044.74|3053.11|3045.41|3053.11|3045.41|3052.3|3044.6|37
1650481170000|2022-04-20 18:59:30|3053.07|3045.37|3053.74|3046.04|3053.76|3046.06|3052.79|3045.09|36
1650481180000|2022-04-20 18:59:40|3053.72|3046.02|3053.16|3045.46|3053.72|3046.02|3053.09|3045.39|31
1650481190000|2022-04-20 18:59:50|3053.07|3045.37|3053.15|3045.45|3053.24|3045.54|3052.55|3044.85|29
1650481200000|2022-04-20 19:00:00|3053.24|3045.54|3051.77|3044.07|3053.65|3045.95|3050.44|3042.74|39
1650481210000|2022-04-20 19:00:10|3052.06|3044.36|3053.5|3045.8|3054.19|3046.49|3051.58|3043.88|40
1650481220000|2022-04-20 19:00:20|3053.38|3045.68|3054.19|3046.49|3054.19|3046.49|3052.93|3045.23|34
1650481230000|2022-04-20 19:00:30|3053.85|3046.15|3054.21|3046.51|3054.22|3046.52|3053.79|3046.09|27
1650481240000|2022-04-20 19:00:40|3054.22|3046.52|3054.27|3046.57|3054.31|3046.61|3054.05|3046.35|24
1650481250000|2022-04-20 19:00:50|3054.17|3046.47|3054.45|3046.75|3054.89|3047.19|3053.86|3046.16|34
1650481260000|2022-04-20 19:01:00|3054.42|3046.72|3054.89|3047.19|3055.51|3047.81|3054.42|3046.72|33
1650481270000|2022-04-20 19:01:10|3054.84|3047.14|3055.71|3048.01|3055.71|3048.01|3053.94|3046.24|35
1650481280000|2022-04-20 19:01:20|3055.65|3047.95|3055.84|3048.14|3057.56|3049.86|3055.58|3047.88|40
1650481290000|2022-04-20 19:01:30|3055.91|3048.21|3055.52|3047.82|3056.31|3048.61|3054.97|3047.27|38
1650481300000|2022-04-20 19:01:40|3055.55|3047.85|3054.47|3046.77|3055.77|3048.07|3054.27|3046.57|38
1650481310000|2022-04-20 19:01:50|3054.48|3046.78|3053.66|3045.96|3054.73|3047.03|3053.4|3045.7|40
1650481320000|2022-04-20 19:02:00|3053.95|3046.25|3053.87|3046.17|3054.29|3046.59|3053.74|3046.04|33
1650481330000|2022-04-20 19:02:10|3053.68|3045.98|3054.12|3046.42|3054.52|3046.82|3053.68|3045.98|32
1650481340000|2022-04-20 19:02:20|3054.16|3046.46|3054.36|3046.66|3055.51|3047.81|3054.15|3046.45|32
1650481350000|2022-04-20 19:02:30|3054.18|3046.48|3054.52|3046.82|3054.58|3046.88|3053.85|3046.15|33
1650481360000|2022-04-20 19:02:40|3054.49|3046.79|3054.38|3046.68|3054.58|3046.88|3054.38|3046.68|35
1650481370000|2022-04-20 19:02:50|3054.34|3046.64|3054.1|3046.4|3054.34|3046.64|3054.02|3046.32|33
1650481380000|2022-04-20 19:03:00|3054.07|3046.37|3054.43|3046.73|3054.48|3046.78|3053.38|3045.68|33
1650481390000|2022-04-20 19:03:10|3054.47|3046.77|3054.42|3046.72|3054.75|3047.05|3054.4|3046.7|30
1650481400000|2022-04-20 19:03:20|3054.57|3046.87|3054.4|3046.7|3054.62|3046.92|3054.11|3046.41|36
1650481410000|2022-04-20 19:03:30|3054.59|3046.89|3055.49|3047.79|3056.09|3048.39|3054.36|3046.66|38
1650481420000|2022-04-20 19:03:40|3055.47|3047.77|3055.76|3048.06|3056.27|3048.57|3055.21|3047.51|38
1650481430000|2022-04-20 19:03:50|3055.71|3048.01|3055.79|3048.09|3056.39|3048.69|3055.71|3048.01|29
1650481440000|2022-04-20 19:04:00|3055.8|3048.1|3056.11|3048.41|3056.5|3048.8|3055.8|3048.1|32
1650481450000|2022-04-20 19:04:10|3056.48|3048.78|3057.07|3049.37|3057.07|3049.37|3056.04|3048.34|37
1650481460000|2022-04-20 19:04:20|3057.06|3049.36|3056.49|3048.79|3057.21|3049.51|3056.31|3048.61|37
1650481470000|2022-04-20 19:04:30|3056.66|3048.96|3055.73|3048.03|3056.91|3049.21|3055.69|3047.99|35
1650481480000|2022-04-20 19:04:40|3056.12|3048.42|3056.08|3048.38|3056.33|3048.63|3055.91|3048.21|33
1650481490000|2022-04-20 19:04:50|3055.91|3048.21|3055.64|3047.94|3056.09|3048.39|3055.63|3047.93|25
1650481500000|2022-04-20 19:05:00|3055.65|3047.95|3054.76|3047.06|3056.04|3048.34|3054.6|3046.9|38
1650481510000|2022-04-20 19:05:10|3054.93|3047.23|3055.49|3047.79|3055.85|3048.15|3054.6|3046.9|34
1650481520000|2022-04-20 19:05:20|3055.44|3047.74|3055.32|3047.62|3055.72|3048.02|3054.79|3047.09|37
1650481530000|2022-04-20 19:05:30|3055.31|3047.61|3054.98|3047.28|3055.41|3047.71|3054.96|3047.26|32
1650481540000|2022-04-20 19:05:40|3055|3047.3|3053.69|3045.99|3055|3047.3|3053.69|3045.99|32
1650481550000|2022-04-20 19:05:50|3053.71|3046.01|3053.14|3045.44|3053.71|3046.01|3053.13|3045.43|27
1650481560000|2022-04-20 19:06:00|3053.13|3045.43|3052.27|3044.57|3053.13|3045.43|3051.94|3044.24|30
1650481570000|2022-04-20 19:06:10|3052.33|3044.63|3052.42|3044.72|3052.46|3044.76|3051.87|3044.17|27
1650481580000|2022-04-20 19:06:20|3052.38|3044.68|3052.92|3045.22|3052.92|3045.22|3051.98|3044.28|36
1650481590000|2022-04-20 19:06:30|3052.97|3045.27|3054.94|3047.24|3055.51|3047.81|3052.85|3045.15|37
1650481600000|2022-04-20 19:06:40|3055.28|3047.58|3054.55|3046.85|3055.28|3047.58|3054.4|3046.7|36
1650481610000|2022-04-20 19:06:50|3054.67|3046.97|3054.8|3047.1|3054.94|3047.24|3054.62|3046.92|29
1650481620000|2022-04-20 19:07:00|3054.75|3047.05|3054.84|3047.14|3055.04|3047.34|3054.75|3047.05|30
1650481630000|2022-04-20 19:07:10|3054.87|3047.17|3054.94|3047.24|3055|3047.3|3054.83|3047.13|29
1650481640000|2022-04-20 19:07:20|3055|3047.3|3055.98|3048.28|3055.98|3048.28|3054.92|3047.22|33
1650481650000|2022-04-20 19:07:30|3055.75|3048.05|3056.99|3049.29|3057.78|3050.08|3055.75|3048.05|35
1650481660000|2022-04-20 19:07:40|3056.86|3049.16|3057.83|3050.13|3058|3050.3|3056.86|3049.16|34
1650481670000|2022-04-20 19:07:50|3057.84|3050.14|3057.21|3049.51|3057.84|3050.14|3056.91|3049.21|33
1650481680000|2022-04-20 19:08:00|3057.2|3049.5|3057.44|3049.74|3058.09|3050.39|3057.2|3049.5|33
1650481690000|2022-04-20 19:08:10|3057.45|3049.75|3056.2|3048.5|3057.45|3049.75|3056.1|3048.4|32
1650481700000|2022-04-20 19:08:20|3056.19|3048.49|3056.46|3048.76|3056.47|3048.77|3055.1|3047.4|38
1650481710000|2022-04-20 19:08:30|3056.49|3048.79|3056.97|3049.27|3057.52|3049.82|3056.38|3048.68|33
1650481720000|2022-04-20 19:08:40|3056.96|3049.26|3057.13|3049.43|3057.18|3049.48|3056.36|3048.66|35
1650481730000|2022-04-20 19:08:50|3057.15|3049.45|3057.01|3049.31|3057.26|3049.56|3056.6|3048.9|33
1650481740000|2022-04-20 19:09:00|3057|3049.3|3057.44|3049.74|3057.8|3050.1|3057|3049.3|30
1650481750000|2022-04-20 19:09:10|3057.3|3049.6|3058.32|3050.62|3058.4|3050.7|3057.3|3049.6|27
1650481760000|2022-04-20 19:09:20|3058.35|3050.65|3058.26|3050.56|3058.38|3050.68|3058.26|3050.56|19
1650481770000|2022-04-20 19:09:30|3058.38|3050.68|3059.54|3051.84|3060.14|3052.44|3058.36|3050.66|26
1650481780000|2022-04-20 19:09:40|3059.59|3051.89|3058.89|3051.19|3059.73|3052.03|3058.83|3051.13|31
1650481790000|2022-04-20 19:09:50|3058.83|3051.13|3059.11|3051.41|3059.15|3051.45|3058.82|3051.12|29
1650481800000|2022-04-20 19:10:00|3059.07|3051.37|3060.08|3052.38|3060.22|3052.52|3058.75|3051.05|36
1650481810000|2022-04-20 19:10:10|3060.58|3052.88|3060.52|3052.82|3060.95|3053.25|3060.4|3052.7|34
1650481820000|2022-04-20 19:10:20|3060.46|3052.76|3060.09|3052.39|3060.62|3052.92|3060.03|3052.33|35
1650481830000|2022-04-20 19:10:30|3060.08|3052.38|3060.04|3052.34|3060.58|3052.88|3059.84|3052.14|35
1650481840000|2022-04-20 19:10:40|3060.05|3052.35|3060.28|3052.58|3060.62|3052.92|3060.05|3052.35|31
1650481850000|2022-04-20 19:10:50|3060.29|3052.59|3059.55|3051.85|3060.32|3052.62|3058.73|3051.03|31
1650481860000|2022-04-20 19:11:00|3059.98|3052.28|3059.31|3051.61|3059.98|3052.28|3059.2|3051.5|38
1650481870000|2022-04-20 19:11:10|3059.34|3051.64|3059.4|3051.7|3059.4|3051.7|3059.1|3051.4|29
1650481880000|2022-04-20 19:11:20|3059.39|3051.69|3057.59|3049.89|3059.4|3051.7|3057.37|3049.67|38
1650481890000|2022-04-20 19:11:30|3057.5|3049.8|3057.88|3050.18|3058.02|3050.32|3057.5|3049.8|36
1650481900000|2022-04-20 19:11:40|3057.93|3050.23|3058.55|3050.85|3058.59|3050.89|3057.68|3049.98|34
1650481910000|2022-04-20 19:11:50|3058.6|3050.9|3058.81|3051.11|3058.95|3051.25|3058.55|3050.85|31
1650481920000|2022-04-20 19:12:00|3058.7|3051|3059.23|3051.53|3059.31|3051.61|3058.7|3051|33
1650481930000|2022-04-20 19:12:10|3058.98|3051.28|3059.11|3051.41|3059.85|3052.15|3058.53|3050.83|34
1650481940000|2022-04-20 19:12:20|3059.36|3051.66|3060.93|3053.23|3060.93|3053.23|3059.07|3051.37|34
1650481950000|2022-04-20 19:12:30|3060.96|3053.26|3064|3056.3|3064|3056.3|3060.96|3053.26|37
1650481960000|2022-04-20 19:12:40|3064.23|3056.53|3067.93|3060.23|3068.24|3060.54|3064.2|3056.5|37
1650481970000|2022-04-20 19:12:50|3067.82|3060.12|3067.98|3060.28|3068.38|3060.68|3067.59|3059.89|29
1650481980000|2022-04-20 19:13:00|3068.03|3060.33|3067.99|3060.29|3068.79|3061.09|3067.36|3059.66|33
1650481990000|2022-04-20 19:13:10|3067.89|3060.19|3067.37|3059.67|3067.95|3060.25|3067.22|3059.52|32
1650482000000|2022-04-20 19:13:20|3067.39|3059.69|3068.84|3061.14|3068.93|3061.23|3067.18|3059.48|33
1650482010000|2022-04-20 19:13:30|3068.83|3061.13|3069.65|3061.95|3069.67|3061.97|3068.83|3061.13|35
1650482020000|2022-04-20 19:13:40|3069.56|3061.86|3070.51|3062.81|3071.3|3063.6|3069.56|3061.86|35
1650482030000|2022-04-20 19:13:50|3070.79|3063.09|3070.23|3062.53|3070.79|3063.09|3070.09|3062.39|37
1650482040000|2022-04-20 19:14:00|3070.21|3062.51|3069.04|3061.34|3070.21|3062.51|3069.04|3061.34|36
1650482050000|2022-04-20 19:14:10|3068.82|3061.12|3068.78|3061.08|3069.15|3061.45|3067.9|3060.2|38
1650482060000|2022-04-20 19:14:20|3068.86|3061.16|3068.2|3060.5|3068.86|3061.16|3067.87|3060.17|36
1650482070000|2022-04-20 19:14:30|3068.27|3060.57|3067.66|3059.96|3068.28|3060.58|3067.04|3059.34|38
1650482080000|2022-04-20 19:14:40|3067.67|3059.97|3067.89|3060.19|3068.01|3060.31|3067.64|3059.94|30
1650482090000|2022-04-20 19:14:50|3067.97|3060.27|3069.46|3061.76|3069.46|3061.76|3067.89|3060.19|36
1650482100000|2022-04-20 19:15:00|3069.38|3061.68|3069.86|3062.16|3070.68|3062.98|3069.29|3061.59|36
1650482110000|2022-04-20 19:15:10|3070.07|3062.37|3068.86|3061.16|3070.44|3062.74|3068.86|3061.16|38
1650482120000|2022-04-20 19:15:20|3068.53|3060.83|3068.46|3060.76|3068.73|3061.03|3068.09|3060.39|35
1650482130000|2022-04-20 19:15:30|3068.47|3060.77|3068.19|3060.49|3068.53|3060.83|3068.02|3060.32|35
1650482140000|2022-04-20 19:15:40|3068.18|3060.48|3068.24|3060.54|3068.66|3060.96|3068.18|3060.48|32
1650482150000|2022-04-20 19:15:50|3068.25|3060.55|3067.51|3059.81|3068.28|3060.58|3067.51|3059.81|31
1650482160000|2022-04-20 19:16:00|3067.52|3059.82|3067.86|3060.16|3068.48|3060.78|3067.52|3059.82|30
1650482170000|2022-04-20 19:16:10|3067.83|3060.13|3068.68|3060.98|3068.68|3060.98|3067.76|3060.06|31
1650482180000|2022-04-20 19:16:20|3069.13|3061.43|3070.26|3062.56|3070.64|3062.94|3069.13|3061.43|35
1650482190000|2022-04-20 19:16:30|3070.27|3062.57|3070.58|3062.88|3070.58|3062.88|3070.15|3062.45|33
1650482200000|2022-04-20 19:16:40|3070.77|3063.07|3070.91|3063.21|3070.97|3063.27|3070.44|3062.74|36
1650482210000|2022-04-20 19:16:50|3070.98|3063.28|3071.21|3063.51|3071.68|3063.98|3070.98|3063.28|33
1650482220000|2022-04-20 19:17:00|3071.16|3063.46|3071.31|3063.61|3071.53|3063.83|3071.06|3063.36|33
1650482230000|2022-04-20 19:17:10|3071.54|3063.84|3071.42|3063.72|3071.69|3063.99|3071.07|3063.37|24
1650482240000|2022-04-20 19:17:20|3071.45|3063.75|3071.76|3064.06|3071.76|3064.06|3071.44|3063.74|26
1650482250000|2022-04-20 19:17:30|3071.75|3064.05|3072.06|3064.36|3072.1|3064.4|3071.35|3063.65|29
1650482260000|2022-04-20 19:17:40|3072.05|3064.35|3071.68|3063.98|3072.12|3064.42|3071.59|3063.89|32
1650482270000|2022-04-20 19:17:50|3071.74|3064.04|3071.33|3063.63|3071.77|3064.07|3071.27|3063.57|26
1650482280000|2022-04-20 19:18:00|3071.32|3063.62|3070.77|3063.07|3071.37|3063.67|3070.77|3063.07|29
1650482290000|2022-04-20 19:18:10|3071.31|3063.61|3070.26|3062.56|3071.31|3063.61|3070.17|3062.47|33
1650482300000|2022-04-20 19:18:20|3070.29|3062.59|3070.95|3063.25|3070.95|3063.25|3070.28|3062.58|34
1650482310000|2022-04-20 19:18:30|3070.93|3063.23|3071.53|3063.83|3071.72|3064.02|3070.67|3062.97|36
1650482320000|2022-04-20 19:18:40|3071.71|3064.01|3071.55|3063.85|3071.75|3064.05|3070.57|3062.87|37
1650482330000|2022-04-20 19:18:50|3071.56|3063.86|3071.67|3063.97|3072.02|3064.32|3071.41|3063.71|32
1650482340000|2022-04-20 19:19:00|3071.61|3063.91|3072.45|3064.75|3072.62|3064.92|3071.61|3063.91|35
1650482350000|2022-04-20 19:19:10|3072.69|3064.99|3070.99|3063.29|3072.72|3065.02|3070.99|3063.29|35
1650482360000|2022-04-20 19:19:20|3070.33|3062.63|3070.17|3062.47|3070.65|3062.95|3069.94|3062.24|36
1650482370000|2022-04-20 19:19:30|3070.21|3062.51|3070.62|3062.92|3070.89|3063.19|3070.21|3062.51|32
1650482380000|2022-04-20 19:19:40|3070.54|3062.84|3070.55|3062.85|3070.83|3063.13|3070.03|3062.33|30
1650482390000|2022-04-20 19:19:50|3070.52|3062.82|3069.88|3062.18|3070.53|3062.83|3069.88|3062.18|34
1650482400000|2022-04-20 19:20:00|3069.89|3062.19|3070.81|3063.11|3071.41|3063.71|3069.86|3062.16|35
1650482410000|2022-04-20 19:20:10|3070.57|3062.87|3070.49|3062.79|3070.93|3063.23|3069.95|3062.25|33
1650482420000|2022-04-20 19:20:20|3070.51|3062.81|3070.52|3062.82|3070.65|3062.95|3070.37|3062.67|35
1650482430000|2022-04-20 19:20:30|3070.26|3062.56|3069.95|3062.25|3070.26|3062.56|3069.67|3061.97|34
1650482440000|2022-04-20 19:20:40|3069.96|3062.26|3070.37|3062.67|3070.65|3062.95|3069.8|3062.1|36
1650482450000|2022-04-20 19:20:50|3070.41|3062.71|3070.17|3062.47|3070.62|3062.92|3070.12|3062.42|28
1650482460000|2022-04-20 19:21:00|3070.23|3062.53|3070.16|3062.46|3070.46|3062.76|3069.9|3062.2|35
1650482470000|2022-04-20 19:21:10|3070.1|3062.4|3069.93|3062.23|3070.13|3062.43|3069.86|3062.16|29
1650482480000|2022-04-20 19:21:20|3070.01|3062.31|3070.02|3062.32|3070.27|3062.57|3069.99|3062.29|31
1650482490000|2022-04-20 19:21:30|3069.97|3062.27|3069.92|3062.22|3070.05|3062.35|3069.77|3062.07|32
1650482500000|2022-04-20 19:21:40|3069.93|3062.23|3070.08|3062.38|3070.61|3062.91|3069.93|3062.23|34
1650482510000|2022-04-20 19:21:50|3070.11|3062.41|3069.32|3061.62|3070.12|3062.42|3069.32|3061.62|31
1650482520000|2022-04-20 19:22:00|3069.42|3061.72|3069.72|3062.02|3069.84|3062.14|3069.41|3061.71|33
1650482530000|2022-04-20 19:22:10|3069.64|3061.94|3069.67|3061.97|3069.73|3062.03|3069.52|3061.82|26
1650482540000|2022-04-20 19:22:20|3069.74|3062.04|3068.52|3060.82|3069.75|3062.05|3068.52|3060.82|36
1650482550000|2022-04-20 19:22:30|3068.53|3060.83|3067.39|3059.69|3068.53|3060.83|3067.15|3059.45|34
1650482560000|2022-04-20 19:22:40|3067.31|3059.61|3066.86|3059.16|3067.54|3059.84|3066.73|3059.03|35
1650482570000|2022-04-20 19:22:50|3066.88|3059.18|3068.6|3060.9|3068.63|3060.93|3066.78|3059.08|35
1650482580000|2022-04-20 19:23:00|3068.57|3060.87|3068.4|3060.7|3068.59|3060.89|3067.84|3060.14|35
1650482590000|2022-04-20 19:23:10|3068.33|3060.63|3068.19|3060.49|3068.33|3060.63|3067.51|3059.81|37
1650482600000|2022-04-20 19:23:20|3068.18|3060.48|3069.37|3061.67|3069.64|3061.94|3068.18|3060.48|37
1650482610000|2022-04-20 19:23:30|3069.14|3061.44|3070.13|3062.43|3070.23|3062.53|3069.14|3061.44|30
1650482620000|2022-04-20 19:23:40|3070.09|3062.39|3070.23|3062.53|3070.24|3062.54|3069.61|3061.91|34
1650482630000|2022-04-20 19:23:50|3070.14|3062.44|3070.3|3062.6|3070.41|3062.71|3070.1|3062.4|26
1650482640000|2022-04-20 19:24:00|3070.29|3062.59|3070.4|3062.7|3070.95|3063.25|3070.16|3062.46|24
1650482650000|2022-04-20 19:24:10|3070.6|3062.9|3070.81|3063.11|3071.35|3063.65|3070.46|3062.76|33
1650482660000|2022-04-20 19:24:20|3070.76|3063.06|3070.14|3062.44|3071.01|3063.31|3070.14|3062.44|27
1650482670000|2022-04-20 19:24:30|3070.12|3062.42|3070.6|3062.9|3070.65|3062.95|3070.12|3062.42|29
1650482680000|2022-04-20 19:24:40|3070.48|3062.78|3069.87|3062.17|3070.48|3062.78|3069.3|3061.6|35
1650482690000|2022-04-20 19:24:50|3069.82|3062.12|3070.93|3063.23|3071.65|3063.95|3069.82|3062.12|35
1650482700000|2022-04-20 19:25:00|3071.11|3063.41|3072.27|3064.57|3073.23|3065.53|3071.11|3063.41|38
1650482710000|2022-04-20 19:25:10|3072.25|3064.55|3072.64|3064.94|3073.13|3065.43|3071.99|3064.29|37
1650482720000|2022-04-20 19:25:20|3072.65|3064.95|3072.64|3064.94|3072.84|3065.14|3071.75|3064.05|35
1650482730000|2022-04-20 19:25:30|3072.65|3064.95|3072.65|3064.95|3072.92|3065.22|3072.52|3064.82|35
1650482740000|2022-04-20 19:25:40|3072.66|3064.96|3074.65|3066.95|3075.14|3067.44|3072.4|3064.7|36
1650482750000|2022-04-20 19:25:50|3074.94|3067.24|3074.41|3066.71|3075.8|3068.1|3074.21|3066.51|39
1650482760000|2022-04-20 19:26:00|3074.84|3067.14|3075.09|3067.39|3075.54|3067.84|3074.58|3066.88|38
1650482770000|2022-04-20 19:26:10|3075.75|3068.05|3075.2|3067.5|3076.14|3068.44|3074.95|3067.25|37
1650482780000|2022-04-20 19:26:20|3075.1|3067.4|3074.6|3066.9|3075.23|3067.53|3074.25|3066.55|38
1650482790000|2022-04-20 19:26:30|3074.87|3067.17|3073.57|3065.87|3074.9|3067.2|3073.12|3065.42|40
1650482800000|2022-04-20 19:26:40|3073.67|3065.97|3074.48|3066.78|3074.78|3067.08|3072.76|3065.06|36
1650482810000|2022-04-20 19:26:50|3074.44|3066.74|3074.07|3066.37|3074.44|3066.74|3073.79|3066.09|36
1650482820000|2022-04-20 19:27:00|3073.98|3066.28|3074.44|3066.74|3074.53|3066.83|3073.49|3065.79|34
1650482830000|2022-04-20 19:27:10|3074.43|3066.73|3074.23|3066.53|3074.59|3066.89|3073.96|3066.26|33
1650482840000|2022-04-20 19:27:20|3074.22|3066.52|3074.89|3067.19|3075.11|3067.41|3074.13|3066.43|30
1650482850000|2022-04-20 19:27:30|3074.99|3067.29|3075.25|3067.55|3075.75|3068.05|3074.84|3067.14|33
1650482860000|2022-04-20 19:27:40|3075.36|3067.66|3075.11|3067.41|3075.5|3067.8|3074.8|3067.1|33
1650482870000|2022-04-20 19:27:50|3075.09|3067.39|3074.74|3067.04|3075.09|3067.39|3074.3|3066.6|35
1650482880000|2022-04-20 19:28:00|3074.73|3067.03|3074.12|3066.42|3074.73|3067.03|3073.48|3065.78|37
1650482890000|2022-04-20 19:28:10|3074.38|3066.68|3074.11|3066.41|3074.56|3066.86|3073.93|3066.23|39
1650482900000|2022-04-20 19:28:20|3074.1|3066.4|3074.01|3066.31|3074.36|3066.66|3073.99|3066.29|29
1650482910000|2022-04-20 19:28:30|3074.07|3066.37|3073.55|3065.85|3074.07|3066.37|3073.33|3065.63|32
1650482920000|2022-04-20 19:28:40|3073.47|3065.77|3073.72|3066.02|3073.97|3066.27|3073.45|3065.75|25
1650482930000|2022-04-20 19:28:50|3073.45|3065.75|3073.82|3066.12|3073.91|3066.21|3073.45|3065.75|29
1650482940000|2022-04-20 19:29:00|3073.85|3066.15|3074.04|3066.34|3074.08|3066.38|3073.7|3066|37
1650482950000|2022-04-20 19:29:10|3073.96|3066.26|3074.72|3067.02|3074.72|3067.02|3073.95|3066.25|33
1650482960000|2022-04-20 19:29:20|3074.67|3066.97|3074.6|3066.9|3074.67|3066.97|3074.37|3066.67|31
1650482970000|2022-04-20 19:29:30|3074.58|3066.88|3074.48|3066.78|3074.6|3066.9|3074.16|3066.46|33
1650482980000|2022-04-20 19:29:40|3074.46|3066.76|3074.91|3067.21|3074.91|3067.21|3074.4|3066.7|28
1650482990000|2022-04-20 19:29:50|3074.98|3067.28|3075.11|3067.41|3075.17|3067.47|3074.98|3067.28|17
1650483000000|2022-04-20 19:30:00|3075.16|3067.46|3076.14|3068.44|3076.38|3068.68|3075.02|3067.32|32
1650483010000|2022-04-20 19:30:10|3076.35|3068.65|3075.13|3067.43|3076.37|3068.67|3075.13|3067.43|35
1650483020000|2022-04-20 19:30:20|3075.24|3067.54|3074.18|3066.48|3075.3|3067.6|3074.04|3066.34|35
1650483030000|2022-04-20 19:30:30|3074.16|3066.46|3073.43|3065.73|3074.72|3067.02|3073.43|3065.73|33
1650483040000|2022-04-20 19:30:40|3073.5|3065.8|3073.37|3065.67|3073.5|3065.8|3073.28|3065.58|33
1650483050000|2022-04-20 19:30:50|3073.32|3065.62|3073.57|3065.87|3074.39|3066.69|3073.1|3065.4|33
1650483060000|2022-04-20 19:31:00|3073.61|3065.91|3073.22|3065.52|3073.62|3065.92|3073.08|3065.38|35
1650483070000|2022-04-20 19:31:10|3073.2|3065.5|3073.52|3065.82|3073.52|3065.82|3072.86|3065.16|35
1650483080000|2022-04-20 19:31:20|3073.46|3065.76|3073.3|3065.6|3074.06|3066.36|3072.9|3065.2|37
1650483090000|2022-04-20 19:31:30|3073.25|3065.55|3073.54|3065.84|3073.58|3065.88|3073.22|3065.52|34
1650483100000|2022-04-20 19:31:40|3073.42|3065.72|3072.86|3065.16|3073.42|3065.72|3072.72|3065.02|35
1650483110000|2022-04-20 19:31:50|3073.12|3065.42|3072.78|3065.08|3073.43|3065.73|3072.71|3065.01|36
1650483120000|2022-04-20 19:32:00|3072.74|3065.04|3072.82|3065.12|3072.86|3065.16|3072.66|3064.96|28
1650483130000|2022-04-20 19:32:10|3072.66|3064.96|3073.24|3065.54|3073.58|3065.88|3072.66|3064.96|31
1650483140000|2022-04-20 19:32:20|3073.31|3065.61|3072.76|3065.06|3073.31|3065.61|3072.76|3065.06|37
1650483150000|2022-04-20 19:32:30|3072.74|3065.04|3070.66|3062.96|3072.95|3065.25|3070.22|3062.52|38
1650483160000|2022-04-20 19:32:40|3070.76|3063.06|3070.46|3062.76|3070.96|3063.26|3070.04|3062.34|36
1650483170000|2022-04-20 19:32:50|3070.39|3062.69|3070.18|3062.48|3070.45|3062.75|3069.86|3062.16|38
1650483180000|2022-04-20 19:33:00|3070.26|3062.56|3069.6|3061.9|3070.26|3062.56|3069.14|3061.44|35
1650483190000|2022-04-20 19:33:10|3069.64|3061.94|3070.23|3062.53|3070.23|3062.53|3069.4|3061.7|35
1650483200000|2022-04-20 19:33:20|3070.31|3062.61|3071.67|3063.97|3071.67|3063.97|3070.31|3062.61|33
1650483210000|2022-04-20 19:33:30|3071.28|3063.58|3071.17|3063.47|3071.67|3063.97|3071.04|3063.34|27
1650483220000|2022-04-20 19:33:40|3071.11|3063.41|3071.12|3063.42|3071.31|3063.61|3070.87|3063.17|30
1650483230000|2022-04-20 19:33:50|3071.13|3063.43|3070.56|3062.86|3071.65|3063.95|3070.42|3062.72|36
1650483240000|2022-04-20 19:34:00|3070.55|3062.85|3071.17|3063.47|3071.22|3063.52|3070.14|3062.44|35
1650483250000|2022-04-20 19:34:10|3071.16|3063.46|3071.8|3064.1|3072.13|3064.43|3070.98|3063.28|36
1650483260000|2022-04-20 19:34:20|3071.76|3064.06|3072.33|3064.63|3072.58|3064.88|3071.61|3063.91|34
1650483270000|2022-04-20 19:34:30|3072.34|3064.64|3070.81|3063.11|3072.45|3064.75|3070.81|3063.11|34
1650483280000|2022-04-20 19:34:40|3070.76|3063.06|3070.7|3063|3070.99|3063.29|3070.45|3062.75|30
1650483290000|2022-04-20 19:34:50|3070.63|3062.93|3070.89|3063.19|3071.12|3063.42|3070.61|3062.91|34
1650483300000|2022-04-20 19:35:00|3070.84|3063.14|3071.76|3064.06|3072.59|3064.89|3070.84|3063.14|39
1650483310000|2022-04-20 19:35:10|3071.87|3064.17|3071.97|3064.27|3072.28|3064.58|3071.13|3063.43|40
1650483320000|2022-04-20 19:35:20|3071.92|3064.22|3071.89|3064.19|3072.59|3064.89|3071.68|3063.98|37
1650483330000|2022-04-20 19:35:30|3071.72|3064.02|3073.39|3065.69|3073.66|3065.96|3071.72|3064.02|36
1650483340000|2022-04-20 19:35:40|3073.18|3065.48|3074.53|3066.83|3074.57|3066.87|3073.18|3065.48|35
1650483350000|2022-04-20 19:35:50|3074.4|3066.7|3073.65|3065.95|3074.62|3066.92|3073.35|3065.65|35
1650483360000|2022-04-20 19:36:00|3073.72|3066.02|3074.51|3066.81|3074.71|3067.01|3073.15|3065.45|40
1650483370000|2022-04-20 19:36:10|3074.35|3066.65|3074.6|3066.9|3075.03|3067.33|3073.8|3066.1|33
1650483380000|2022-04-20 19:36:20|3074.51|3066.81|3074.66|3066.96|3074.69|3066.99|3074.36|3066.66|26
1650483390000|2022-04-20 19:36:30|3074.6|3066.9|3074.68|3066.98|3074.89|3067.19|3074.53|3066.83|27
1650483400000|2022-04-20 19:36:40|3074.69|3066.99|3074.82|3067.12|3075.09|3067.39|3074.59|3066.89|26
1650483410000|2022-04-20 19:36:50|3074.89|3067.19|3075.8|3068.1|3076.26|3068.56|3074.84|3067.14|28
1650483420000|2022-04-20 19:37:00|3075.83|3068.13|3075.74|3068.04|3075.97|3068.27|3075.52|3067.82|29
1650483430000|2022-04-20 19:37:10|3075.75|3068.05|3076.55|3068.85|3077.23|3069.53|3075.64|3067.94|28
1650483440000|2022-04-20 19:37:20|3076.51|3068.81|3077.44|3069.74|3077.44|3069.74|3076.5|3068.8|32
1650483450000|2022-04-20 19:37:30|3077.06|3069.36|3077.35|3069.65|3077.94|3070.24|3076.88|3069.18|35
1650483460000|2022-04-20 19:37:40|3076.96|3069.26|3076.83|3069.13|3077.42|3069.72|3076.46|3068.76|34
1650483470000|2022-04-20 19:37:50|3076.47|3068.77|3076.81|3069.11|3077.39|3069.69|3075.98|3068.28|36
1650483480000|2022-04-20 19:38:00|3076.82|3069.12|3078.07|3070.37|3078.07|3070.37|3076.82|3069.12|33
1650483490000|2022-04-20 19:38:10|3077.53|3069.83|3078.17|3070.47|3078.21|3070.51|3077.43|3069.73|36
1650483500000|2022-04-20 19:38:20|3077.99|3070.29|3078.14|3070.44|3078.76|3071.06|3077.61|3069.91|33
1650483510000|2022-04-20 19:38:30|3078.15|3070.45|3079.06|3071.36|3079.17|3071.47|3078.07|3070.37|37
1650483520000|2022-04-20 19:38:40|3079.08|3071.38|3078.62|3070.92|3079.18|3071.48|3078.62|3070.92|25
1650483530000|2022-04-20 19:38:50|3078.57|3070.87|3078.94|3071.24|3078.98|3071.28|3078.42|3070.72|31
1650483540000|2022-04-20 19:39:00|3078.77|3071.07|3079.48|3071.78|3079.59|3071.89|3078.77|3071.07|20
1650483550000|2022-04-20 19:39:10|3079.56|3071.86|3081.28|3073.58|3081.74|3074.04|3079.56|3071.86|36
1650483560000|2022-04-20 19:39:20|3081.21|3073.51|3080.89|3073.19|3081.44|3073.74|3080.63|3072.93|37
1650483570000|2022-04-20 19:39:30|3080.87|3073.17|3080.21|3072.51|3081.3|3073.6|3079.75|3072.05|35
1650483580000|2022-04-20 19:39:40|3080.14|3072.44|3079.79|3072.09|3080.14|3072.44|3079.59|3071.89|31
1650483590000|2022-04-20 19:39:50|3079.95|3072.25|3079.71|3072.01|3080.3|3072.6|3079.62|3071.92|32
1650483600000|2022-04-20 19:40:00|3079.66|3071.96|3079.88|3072.18|3080.4|3072.7|3079.46|3071.76|35
1650483610000|2022-04-20 19:40:10|3079.81|3072.11|3080.01|3072.31|3080.63|3072.93|3079.77|3072.07|29
1650483620000|2022-04-20 19:40:20|3079.91|3072.21|3078.93|3071.23|3079.99|3072.29|3078.58|3070.88|36
1650483630000|2022-04-20 19:40:30|3078.89|3071.19|3077.4|3069.7|3078.89|3071.19|3077.22|3069.52|39
1650483640000|2022-04-20 19:40:40|3077.42|3069.72|3078.9|3071.2|3079.03|3071.33|3077.42|3069.72|34
1650483650000|2022-04-20 19:40:50|3078.82|3071.12|3078.92|3071.22|3079.04|3071.34|3078.73|3071.03|30
1650483660000|2022-04-20 19:41:00|3078.83|3071.13|3078.41|3070.71|3078.88|3071.18|3078.17|3070.47|31
1650483670000|2022-04-20 19:41:10|3078.39|3070.69|3077.75|3070.05|3078.39|3070.69|3077.68|3069.98|35
1650483680000|2022-04-20 19:41:20|3077.81|3070.11|3077.79|3070.09|3078.38|3070.68|3077.46|3069.76|33
1650483690000|2022-04-20 19:41:30|3077.69|3069.99|3077.32|3069.62|3077.85|3070.15|3076.96|3069.26|35
1650483700000|2022-04-20 19:41:40|3077.37|3069.67|3077.31|3069.61|3077.44|3069.74|3077.02|3069.32|30
1650483710000|2022-04-20 19:41:50|3077.36|3069.66|3077.99|3070.29|3078.32|3070.62|3077.25|3069.55|35
1650483720000|2022-04-20 19:42:00|3077.89|3070.19|3077.81|3070.11|3079.07|3071.37|3077.81|3070.11|32
1650483730000|2022-04-20 19:42:10|3077.92|3070.22|3078.4|3070.7|3078.46|3070.76|3077.81|3070.11|28
1650483740000|2022-04-20 19:42:20|3078.43|3070.73|3078.17|3070.47|3078.56|3070.86|3078.17|3070.47|26
1650483750000|2022-04-20 19:42:30|3078.18|3070.48|3077.87|3070.17|3078.49|3070.79|3077.86|3070.16|34
1650483760000|2022-04-20 19:42:40|3077.85|3070.15|3077.97|3070.27|3078.37|3070.67|3077.44|3069.74|35
1650483770000|2022-04-20 19:42:50|3077.94|3070.24|3078.02|3070.32|3078.04|3070.34|3077.82|3070.12|28
1650483780000|2022-04-20 19:43:00|3077.96|3070.26|3077.88|3070.18|3078.18|3070.48|3077.56|3069.86|25
1650483790000|2022-04-20 19:43:10|3077.89|3070.19|3077.91|3070.21|3078.03|3070.33|3077.8|3070.1|24
1650483800000|2022-04-20 19:43:20|3077.93|3070.23|3076.87|3069.17|3078.07|3070.37|3076.78|3069.08|33
1650483810000|2022-04-20 19:43:30|3076.71|3069.01|3077.96|3070.26|3078.29|3070.59|3076.69|3068.99|32
1650483820000|2022-04-20 19:43:40|3077.97|3070.27|3077.91|3070.21|3078.65|3070.95|3077.9|3070.2|31
1650483830000|2022-04-20 19:43:50|3077.95|3070.25|3078.35|3070.65|3078.42|3070.72|3077.89|3070.19|33
1650483840000|2022-04-20 19:44:00|3078.33|3070.63|3078.4|3070.7|3079.15|3071.45|3077.87|3070.17|35
1650483850000|2022-04-20 19:44:10|3078.1|3070.4|3079.64|3071.94|3080.05|3072.35|3077.6|3069.9|38
1650483860000|2022-04-20 19:44:20|3079.23|3071.53|3079.81|3072.11|3080.05|3072.35|3079.11|3071.41|27
1650483870000|2022-04-20 19:44:30|3080.05|3072.35|3079.73|3072.03|3080.68|3072.98|3079.68|3071.98|29
1650483880000|2022-04-20 19:44:40|3079.34|3071.64|3079.51|3071.81|3080.05|3072.35|3079.17|3071.47|31
1650483890000|2022-04-20 19:44:50|3079.45|3071.75|3079.88|3072.18|3079.99|3072.29|3079.32|3071.62|23
1650483900000|2022-04-20 19:45:00|3079.98|3072.28|3079.64|3071.94|3080.05|3072.35|3079.19|3071.49|35
1650483910000|2022-04-20 19:45:10|3079.3|3071.6|3080.59|3072.89|3081.1|3073.4|3079.3|3071.6|36
1650483920000|2022-04-20 19:45:20|3080.91|3073.21|3080.98|3073.28|3081.34|3073.64|3080.73|3073.03|34
1650483930000|2022-04-20 19:45:30|3080.81|3073.11|3080.69|3072.99|3081.41|3073.71|3080.33|3072.63|36
1650483940000|2022-04-20 19:45:40|3080.46|3072.76|3079.53|3071.83|3080.53|3072.83|3079.19|3071.49|39
1650483950000|2022-04-20 19:45:50|3079.46|3071.76|3079.58|3071.88|3079.92|3072.22|3079.29|3071.59|36
1650483960000|2022-04-20 19:46:00|3079.62|3071.92|3079.62|3071.92|3080.01|3072.31|3079.34|3071.64|33
1650483970000|2022-04-20 19:46:10|3079.59|3071.89|3080.09|3072.39|3080.33|3072.63|3079.54|3071.84|30
1650483980000|2022-04-20 19:46:20|3079.62|3071.92|3081.5|3073.8|3081.5|3073.8|3079.33|3071.63|34
1650483990000|2022-04-20 19:46:30|3080.91|3073.21|3080.74|3073.04|3081.28|3073.58|3080.67|3072.97|39
1650484000000|2022-04-20 19:46:40|3080.54|3072.84|3080.68|3072.98|3080.99|3073.29|3080.33|3072.63|36
1650484010000|2022-04-20 19:46:50|3080.79|3073.09|3080.47|3072.77|3081.04|3073.34|3080.45|3072.75|29
1650484020000|2022-04-20 19:47:00|3080.48|3072.78|3080.48|3072.78|3081.24|3073.54|3080.32|3072.62|36
1650484030000|2022-04-20 19:47:10|3081.09|3073.39|3081.08|3073.38|3081.22|3073.52|3080.58|3072.88|25
1650484040000|2022-04-20 19:47:20|3080.93|3073.23|3081.02|3073.32|3081.06|3073.36|3080.79|3073.09|30
1650484050000|2022-04-20 19:47:30|3081.03|3073.33|3080.84|3073.14|3081.5|3073.8|3080.72|3073.02|31
1650484060000|2022-04-20 19:47:40|3080.79|3073.09|3081.84|3074.14|3081.84|3074.14|3080.43|3072.73|32
1650484070000|2022-04-20 19:47:50|3081.29|3073.59|3081.79|3074.09|3082.33|3074.63|3081.29|3073.59|26
1650484080000|2022-04-20 19:48:00|3081.76|3074.06|3082.01|3074.31|3082.44|3074.74|3081.56|3073.86|28
1650484090000|2022-04-20 19:48:10|3082.09|3074.39|3082.69|3074.99|3082.85|3075.15|3082.01|3074.31|20
1650484100000|2022-04-20 19:48:20|3082.63|3074.93|3082.98|3075.28|3083.47|3075.77|3082.24|3074.54|30
1650484110000|2022-04-20 19:48:30|3082.96|3075.26|3082.45|3074.75|3083.31|3075.61|3082.14|3074.44|30
1650484120000|2022-04-20 19:48:40|3082.47|3074.77|3082.42|3074.72|3082.51|3074.81|3081.96|3074.26|32
1650484130000|2022-04-20 19:48:50|3082.44|3074.74|3082.39|3074.69|3082.93|3075.23|3081.99|3074.29|32
1650484140000|2022-04-20 19:49:00|3082.35|3074.65|3081.25|3073.55|3082.5|3074.8|3081.02|3073.32|36
1650484150000|2022-04-20 19:49:10|3081.23|3073.53|3079.9|3072.2|3081.23|3073.53|3079.63|3071.93|40
1650484160000|2022-04-20 19:49:20|3079.91|3072.21|3079.92|3072.22|3080.28|3072.58|3079.13|3071.43|39
1650484170000|2022-04-20 19:49:30|3079.31|3071.61|3079.87|3072.17|3080.1|3072.4|3079.29|3071.59|29
1650484180000|2022-04-20 19:49:40|3079.9|3072.2|3079.48|3071.78|3080.1|3072.4|3078.88|3071.18|35
1650484190000|2022-04-20 19:49:50|3079.72|3072.02|3079.68|3071.98|3079.84|3072.14|3079.12|3071.42|33
1650484200000|2022-04-20 19:50:00|3079.73|3072.03|3081.38|3073.68|3081.6|3073.9|3079.73|3072.03|37
1650484210000|2022-04-20 19:50:10|3081.65|3073.95|3080.07|3072.37|3081.65|3073.95|3079.49|3071.79|39
1650484220000|2022-04-20 19:50:20|3080.1|3072.4|3079.19|3071.49|3080.23|3072.53|3078.85|3071.15|34
1650484230000|2022-04-20 19:50:30|3079.17|3071.47|3079.26|3071.56|3079.34|3071.64|3078.59|3070.89|37
1650484240000|2022-04-20 19:50:40|3079.31|3071.61|3079.93|3072.23|3080.27|3072.57|3079.31|3071.61|33
1650484250000|2022-04-20 19:50:50|3079.96|3072.26|3079.89|3072.19|3080.12|3072.42|3079.87|3072.17|35
1650484260000|2022-04-20 19:51:00|3079.91|3072.21|3078.7|3071|3080.25|3072.55|3078.42|3070.72|36
1650484270000|2022-04-20 19:51:10|3078.75|3071.05|3078.57|3070.87|3078.78|3071.08|3078.32|3070.62|36
1650484280000|2022-04-20 19:51:20|3077.93|3070.23|3077.76|3070.06|3078.74|3071.04|3077.47|3069.77|37
1650484290000|2022-04-20 19:51:30|3078.02|3070.32|3076.78|3069.08|3078.02|3070.32|3076.7|3069|36
1650484300000|2022-04-20 19:51:40|3076.97|3069.27|3076.57|3068.87|3076.97|3069.27|3076.49|3068.79|35
1650484310000|2022-04-20 19:51:50|3076.58|3068.88|3076.59|3068.89|3077.06|3069.36|3076.38|3068.68|36
1650484320000|2022-04-20 19:52:00|3076.76|3069.06|3077.73|3070.03|3077.81|3070.11|3076.76|3069.06|39
1650484330000|2022-04-20 19:52:10|3077.74|3070.04|3079.09|3071.39|3079.09|3071.39|3077.38|3069.68|37
1650484340000|2022-04-20 19:52:20|3078.97|3071.27|3078.65|3070.95|3078.97|3071.27|3078.35|3070.65|36
1650484350000|2022-04-20 19:52:30|3078.73|3071.03|3079.35|3071.65|3079.35|3071.65|3078.73|3071.03|31
1650484360000|2022-04-20 19:52:40|3079.42|3071.72|3079.2|3071.5|3079.82|3072.12|3079.15|3071.45|34
1650484370000|2022-04-20 19:52:50|3079.22|3071.52|3079.26|3071.56|3079.59|3071.89|3079.19|3071.49|31
1650484380000|2022-04-20 19:53:00|3079.24|3071.54|3079.22|3071.52|3079.49|3071.79|3078.61|3070.91|35
1650484390000|2022-04-20 19:53:10|3079.13|3071.43|3078.56|3070.86|3079.3|3071.6|3078.56|3070.86|33
1650484400000|2022-04-20 19:53:20|3078.67|3070.97|3078.15|3070.45|3079.07|3071.37|3077.65|3069.95|36
1650484410000|2022-04-20 19:53:30|3078.19|3070.49|3078.02|3070.32|3078.34|3070.64|3077.82|3070.12|33
1650484420000|2022-04-20 19:53:40|3077.85|3070.15|3078.18|3070.48|3078.36|3070.66|3077.79|3070.09|33
1650484430000|2022-04-20 19:53:50|3078.2|3070.5|3078.32|3070.62|3078.74|3071.04|3078.11|3070.41|35
1650484440000|2022-04-20 19:54:00|3077.97|3070.27|3078.45|3070.75|3078.78|3071.08|3077.84|3070.14|38
1650484450000|2022-04-20 19:54:10|3078.4|3070.7|3077.62|3069.92|3078.4|3070.7|3077.15|3069.45|35
1650484460000|2022-04-20 19:54:20|3077.7|3070|3078.13|3070.43|3078.25|3070.55|3077.53|3069.83|38
1650484470000|2022-04-20 19:54:30|3077.89|3070.19|3078.48|3070.78|3078.48|3070.78|3077.46|3069.76|37
1650484480000|2022-04-20 19:54:40|3078.29|3070.59|3076.89|3069.19|3078.38|3070.68|3076.58|3068.88|34
1650484490000|2022-04-20 19:54:50|3076.91|3069.21|3076.04|3068.34|3077.05|3069.35|3075.86|3068.16|36
1650484500000|2022-04-20 19:55:00|3076.01|3068.31|3076.29|3068.59|3077.03|3069.33|3076.01|3068.31|38
1650484510000|2022-04-20 19:55:10|3076.35|3068.65|3075.89|3068.19|3076.63|3068.93|3075.21|3067.51|39
1650484520000|2022-04-20 19:55:20|3075.82|3068.12|3075.47|3067.77|3075.82|3068.12|3074.93|3067.23|35
1650484530000|2022-04-20 19:55:30|3075.57|3067.87|3075.49|3067.79|3075.76|3068.06|3075.26|3067.56|39
1650484540000|2022-04-20 19:55:40|3075.42|3067.72|3075.09|3067.39|3075.45|3067.75|3074.99|3067.29|25
1650484550000|2022-04-20 19:55:50|3075.17|3067.47|3074.66|3066.96|3075.6|3067.9|3074.36|3066.66|37
1650484560000|2022-04-20 19:56:00|3074.65|3066.95|3074.04|3066.34|3074.87|3067.17|3073.69|3065.99|36
1650484570000|2022-04-20 19:56:10|3073.94|3066.24|3073.83|3066.13|3074.3|3066.6|3073.29|3065.59|36
1650484580000|2022-04-20 19:56:20|3073.77|3066.07|3074.27|3066.57|3074.46|3066.76|3073.77|3066.07|30
1650484590000|2022-04-20 19:56:30|3074.35|3066.65|3073.33|3065.63|3074.35|3066.65|3073.01|3065.31|34
1650484600000|2022-04-20 19:56:40|3073.29|3065.59|3073.55|3065.85|3073.61|3065.91|3073.29|3065.59|34
1650484610000|2022-04-20 19:56:50|3073.56|3065.86|3073.64|3065.94|3073.66|3065.96|3073.41|3065.71|31
1650484620000|2022-04-20 19:57:00|3073.65|3065.95|3074.08|3066.38|3074.18|3066.48|3073.04|3065.34|31
1650484630000|2022-04-20 19:57:10|3074.09|3066.39|3075.83|3068.13|3076.02|3068.32|3074.04|3066.34|30
1650484640000|2022-04-20 19:57:20|3075.94|3068.24|3076.88|3069.18|3077.57|3069.87|3075.88|3068.18|34
1650484650000|2022-04-20 19:57:30|3076.87|3069.17|3075.36|3067.66|3076.96|3069.26|3075.22|3067.52|39
1650484660000|2022-04-20 19:57:40|3075.35|3067.65|3075.71|3068.01|3075.98|3068.28|3075.2|3067.5|36
1650484670000|2022-04-20 19:57:50|3075.49|3067.79|3075.51|3067.81|3075.51|3067.81|3075.04|3067.34|35
1650484680000|2022-04-20 19:58:00|3075.57|3067.87|3074.78|3067.08|3075.63|3067.93|3074.78|3067.08|29
1650484690000|2022-04-20 19:58:10|3074.52|3066.82|3074.96|3067.26|3075.09|3067.39|3074.52|3066.82|35
1650484700000|2022-04-20 19:58:20|3074.67|3066.97|3073.51|3065.81|3074.77|3067.07|3073.37|3065.67|37
1650484710000|2022-04-20 19:58:30|3073.28|3065.58|3072.33|3064.63|3073.35|3065.65|3072.12|3064.42|38
1650484720000|2022-04-20 19:58:40|3072.3|3064.6|3073.38|3065.68|3073.38|3065.68|3072.3|3064.6|36
1650484730000|2022-04-20 19:58:50|3073.59|3065.89|3072.76|3065.06|3073.76|3066.06|3072.68|3064.98|36
1650484740000|2022-04-20 19:59:00|3072.75|3065.05|3072.4|3064.7|3073.04|3065.34|3072.26|3064.56|36
1650484750000|2022-04-20 19:59:10|3072.42|3064.72|3072.02|3064.32|3072.69|3064.99|3071.82|3064.12|38
1650484760000|2022-04-20 19:59:20|3072|3064.3|3072.42|3064.72|3072.42|3064.72|3071.49|3063.79|38
1650484770000|2022-04-20 19:59:30|3072.61|3064.91|3074.73|3067.03|3074.82|3067.12|3072.61|3064.91|40
1650484780000|2022-04-20 19:59:40|3074.22|3066.52|3073.56|3065.86|3074.43|3066.73|3072.71|3065.01|39
1650484790000|2022-04-20 19:59:50|3073.05|3065.35|3074.14|3066.44|3074.14|3066.44|3072.83|3065.13|37
1650484800000|2022-04-20 20:00:00|3074.53|3066.83|3073.32|3065.62|3075.31|3067.61|3073.32|3065.62|40
1650484810000|2022-04-20 20:00:10|3073.39|3065.69|3073.06|3065.36|3074.35|3066.65|3073.06|3065.36|40
1650484820000|2022-04-20 20:00:20|3072.97|3065.27|3073.21|3065.51|3073.38|3065.68|3072.66|3064.96|37
1650484830000|2022-04-20 20:00:30|3073.19|3065.49|3074.65|3066.95|3074.74|3067.04|3073.19|3065.49|38
1650484840000|2022-04-20 20:00:40|3074.82|3067.12|3077.7|3070|3077.96|3070.26|3074.62|3066.92|38
1650484850000|2022-04-20 20:00:50|3077.33|3069.63|3078.13|3070.43|3078.17|3070.47|3077.09|3069.39|38
1650484860000|2022-04-20 20:01:00|3077.94|3070.24|3077.92|3070.22|3078.9|3071.2|3077.46|3069.76|36
1650484870000|2022-04-20 20:01:10|3077.77|3070.07|3077.19|3069.49|3077.95|3070.25|3076.37|3068.67|36
1650484880000|2022-04-20 20:01:20|3076.86|3069.16|3075.77|3068.07|3077.32|3069.62|3075.41|3067.71|39
1650484890000|2022-04-20 20:01:30|3075.22|3067.52|3075.12|3067.42|3075.22|3067.52|3074.32|3066.62|37
1650484900000|2022-04-20 20:01:40|3075.06|3067.36|3075.28|3067.58|3075.91|3068.21|3074.77|3067.07|40
1650484910000|2022-04-20 20:01:50|3075.3|3067.6|3075.03|3067.33|3075.44|3067.74|3074.73|3067.03|38
1650484920000|2022-04-20 20:02:00|3075.12|3067.42|3074.51|3066.81|3075.12|3067.42|3074.31|3066.61|33
1650484930000|2022-04-20 20:02:10|3074.52|3066.82|3073.56|3065.86|3074.55|3066.85|3073.54|3065.84|33
1650484940000|2022-04-20 20:02:20|3073.57|3065.87|3073.95|3066.25|3073.95|3066.25|3073.07|3065.37|37
1650484950000|2022-04-20 20:02:30|3073.99|3066.29|3075.2|3067.5|3075.2|3067.5|3073.71|3066.01|30
1650484960000|2022-04-20 20:02:40|3074.91|3067.21|3075.91|3068.21|3076.17|3068.47|3074.91|3067.21|35
1650484970000|2022-04-20 20:02:50|3075.94|3068.24|3076.7|3069|3076.92|3069.22|3075.81|3068.11|38
1650484980000|2022-04-20 20:03:00|3076.76|3069.06|3075.98|3068.28|3077.6|3069.9|3075.98|3068.28|38
1650484990000|2022-04-20 20:03:10|3075.51|3067.81|3075.3|3067.6|3075.7|3068|3074.78|3067.08|39
1650485000000|2022-04-20 20:03:20|3075.14|3067.44|3074.8|3067.1|3075.34|3067.64|3074.24|3066.54|35
1650485010000|2022-04-20 20:03:30|3074.69|3066.99|3074.11|3066.41|3074.73|3067.03|3073.97|3066.27|33
1650485020000|2022-04-20 20:03:40|3074.08|3066.38|3073.64|3065.94|3074.08|3066.38|3073.02|3065.32|37
1650485030000|2022-04-20 20:03:50|3073.37|3065.67|3073.67|3065.97|3073.72|3066.02|3073|3065.3|34
1650485040000|2022-04-20 20:04:00|3073.72|3066.02|3074.1|3066.4|3074.13|3066.43|3073.57|3065.87|34
1650485050000|2022-04-20 20:04:10|3073.91|3066.21|3075.12|3067.42|3075.12|3067.42|3073.75|3066.05|33
1650485060000|2022-04-20 20:04:20|3076.32|3068.62|3080.03|3072.33|3080.62|3072.92|3076.32|3068.62|38
1650485070000|2022-04-20 20:04:30|3079.92|3072.22|3077.02|3069.32|3079.99|3072.29|3076.78|3069.08|36
1650485080000|2022-04-20 20:04:40|3076.85|3069.15|3081.06|3073.36|3081.06|3073.36|3076.44|3068.74|39
1650485090000|2022-04-20 20:04:50|3080.62|3072.92|3084.32|3076.62|3085.05|3077.35|3080.62|3072.92|39
1650485100000|2022-04-20 20:05:00|3084.44|3076.74|3086.93|3079.23|3087.77|3080.07|3084.42|3076.72|36
1650485110000|2022-04-20 20:05:10|3086.8|3079.1|3084.92|3077.22|3087.23|3079.53|3084.92|3077.22|40
1650485120000|2022-04-20 20:05:20|3084.87|3077.17|3084.87|3077.17|3085.01|3077.31|3084.13|3076.43|35
1650485130000|2022-04-20 20:05:30|3084.69|3076.99|3081.54|3073.84|3085|3077.3|3081.54|3073.84|35
1650485140000|2022-04-20 20:05:40|3081.57|3073.87|3081.13|3073.43|3081.57|3073.87|3080.21|3072.51|35
1650485150000|2022-04-20 20:05:50|3081.12|3073.42|3078.21|3070.51|3081.37|3073.67|3078.21|3070.51|37
1650485160000|2022-04-20 20:06:00|3077.98|3070.28|3071.84|3064.14|3077.98|3070.28|3070.49|3062.79|39
1650485170000|2022-04-20 20:06:10|3072.11|3064.41|3073.27|3065.57|3073.64|3065.94|3072.11|3064.41|35
1650485180000|2022-04-20 20:06:20|3073.13|3065.43|3073.25|3065.55|3073.27|3065.57|3073.07|3065.37|28
1650485190000|2022-04-20 20:06:30|3073.23|3065.53|3074.02|3066.32|3074.23|3066.53|3071.91|3064.21|40
1650485200000|2022-04-20 20:06:40|3074.16|3066.46|3075.31|3067.61|3075.39|3067.69|3072.74|3065.04|38
1650485210000|2022-04-20 20:06:50|3075.42|3067.72|3075.72|3068.02|3076.61|3068.91|3074.54|3066.84|39
1650485220000|2022-04-20 20:07:00|3075.79|3068.09|3074.73|3067.03|3075.79|3068.09|3073.31|3065.61|38
1650485230000|2022-04-20 20:07:10|3074.72|3067.02|3076.19|3068.49|3076.19|3068.49|3074.72|3067.02|40
1650485240000|2022-04-20 20:07:20|3076.18|3068.48|3075.26|3067.56|3076.2|3068.5|3073.93|3066.23|37
1650485250000|2022-04-20 20:07:30|3075.15|3067.45|3075.09|3067.39|3076.55|3068.85|3074.94|3067.24|39
1650485260000|2022-04-20 20:07:40|3075.14|3067.44|3075.14|3067.44|3076.1|3068.4|3075.14|3067.44|37
1650485270000|2022-04-20 20:07:50|3075.09|3067.39|3074.42|3066.72|3075.09|3067.39|3074.24|3066.54|36
1650485280000|2022-04-20 20:08:00|3074.43|3066.73|3075.29|3067.59|3075.38|3067.68|3074.43|3066.73|37
1650485290000|2022-04-20 20:08:10|3075.33|3067.63|3075.65|3067.95|3076.25|3068.55|3075.33|3067.63|37
1650485300000|2022-04-20 20:08:20|3075.66|3067.96|3074.55|3066.85|3075.66|3067.96|3073.76|3066.06|39
1650485310000|2022-04-20 20:08:30|3074.54|3066.84|3074.02|3066.32|3074.98|3067.28|3074|3066.3|34
1650485320000|2022-04-20 20:08:40|3074.05|3066.35|3075.47|3067.77|3075.84|3068.14|3073.99|3066.29|38
1650485330000|2022-04-20 20:08:50|3075.53|3067.83|3074.9|3067.2|3075.57|3067.87|3074.55|3066.85|39
1650485340000|2022-04-20 20:09:00|3074.89|3067.19|3075.89|3068.19|3076.18|3068.48|3074.89|3067.19|31
1650485350000|2022-04-20 20:09:10|3075.72|3068.02|3075.8|3068.1|3075.84|3068.14|3075.45|3067.75|28
1650485360000|2022-04-20 20:09:20|3075.74|3068.04|3076.3|3068.6|3076.49|3068.79|3075.62|3067.92|31
1650485370000|2022-04-20 20:09:30|3076.28|3068.58|3076.07|3068.37|3076.34|3068.64|3074.71|3067.01|38
1650485380000|2022-04-20 20:09:40|3076.1|3068.4|3075.32|3067.62|3076.1|3068.4|3074.51|3066.81|37
1650485390000|2022-04-20 20:09:50|3075.23|3067.53|3076.04|3068.34|3076.55|3068.85|3075.23|3067.53|36
1650485400000|2022-04-20 20:10:00|3075.77|3068.07|3075.97|3068.27|3076.51|3068.81|3075.22|3067.52|38
1650485410000|2022-04-20 20:10:10|3075.94|3068.24|3075.31|3067.61|3075.94|3068.24|3075.31|3067.61|36
1650485420000|2022-04-20 20:10:20|3075.28|3067.58|3075.37|3067.67|3075.82|3068.12|3074.79|3067.09|35
1650485430000|2022-04-20 20:10:30|3075.39|3067.69|3073.67|3065.97|3075.39|3067.69|3073.62|3065.92|36
1650485440000|2022-04-20 20:10:40|3073.7|3066|3073.67|3065.97|3074.54|3066.84|3073.66|3065.96|34
1650485450000|2022-04-20 20:10:50|3073.61|3065.91|3073.65|3065.95|3073.84|3066.14|3073.29|3065.59|39
1650485460000|2022-04-20 20:11:00|3073.63|3065.93|3073.99|3066.29|3074.42|3066.72|3073.52|3065.82|34
1650485470000|2022-04-20 20:11:10|3073.44|3065.74|3073.43|3065.73|3073.9|3066.2|3073.26|3065.56|36
1650485480000|2022-04-20 20:11:20|3073.62|3065.92|3073.91|3066.21|3074.01|3066.31|3073.45|3065.75|29
1650485490000|2022-04-20 20:11:30|3073.75|3066.05|3073.86|3066.16|3073.86|3066.16|3073.03|3065.33|30
1650485500000|2022-04-20 20:11:40|3073.8|3066.1|3073.05|3065.35|3073.8|3066.1|3072.95|3065.25|36
1650485510000|2022-04-20 20:11:50|3073.15|3065.45|3073.24|3065.54|3073.28|3065.58|3072.89|3065.19|34
1650485520000|2022-04-20 20:12:00|3073.1|3065.4|3072.38|3064.68|3073.22|3065.52|3072.14|3064.44|35
1650485530000|2022-04-20 20:12:10|3072.55|3064.85|3071.82|3064.12|3072.57|3064.87|3071.75|3064.05|36
1650485540000|2022-04-20 20:12:20|3071.92|3064.22|3071.44|3063.74|3071.92|3064.22|3071.14|3063.44|31
1650485550000|2022-04-20 20:12:30|3071.26|3063.56|3070.93|3063.23|3071.33|3063.63|3070.93|3063.23|32
1650485560000|2022-04-20 20:12:40|3070.94|3063.24|3070.87|3063.17|3071.19|3063.49|3070.8|3063.1|29
1650485570000|2022-04-20 20:12:50|3070.89|3063.19|3070.99|3063.29|3071.17|3063.47|3070.76|3063.06|28
1650485580000|2022-04-20 20:13:00|3071.02|3063.32|3070.67|3062.97|3071.67|3063.97|3070.67|3062.97|36
1650485590000|2022-04-20 20:13:10|3070.7|3063|3070.52|3062.82|3070.7|3063|3069.86|3062.16|37
1650485600000|2022-04-20 20:13:20|3070.42|3062.72|3070.73|3063.03|3070.73|3063.03|3069.9|3062.2|32
1650485610000|2022-04-20 20:13:30|3070.72|3063.02|3070.69|3062.99|3070.77|3063.07|3070.33|3062.63|31
1650485620000|2022-04-20 20:13:40|3070.41|3062.71|3070.36|3062.66|3070.63|3062.93|3070.29|3062.59|32
1650485630000|2022-04-20 20:13:50|3070.35|3062.65|3070.29|3062.59|3070.47|3062.77|3070.05|3062.35|34
1650485640000|2022-04-20 20:14:00|3070.28|3062.58|3071.14|3063.44|3071.43|3063.73|3070.26|3062.56|34
1650485650000|2022-04-20 20:14:10|3071.09|3063.39|3070.55|3062.85|3071.09|3063.39|3070.35|3062.65|33
1650485660000|2022-04-20 20:14:20|3070.57|3062.87|3070.42|3062.72|3070.7|3063|3070.42|3062.72|33
1650485670000|2022-04-20 20:14:30|3070.33|3062.63|3070.68|3062.98|3070.83|3063.13|3070.33|3062.63|30
1650485680000|2022-04-20 20:14:40|3070.67|3062.97|3070.25|3062.55|3070.7|3063|3070.25|3062.55|28
1650485690000|2022-04-20 20:14:50|3070.68|3062.98|3069.98|3062.28|3070.68|3062.98|3069.08|3061.38|38
1650485700000|2022-04-20 20:15:00|3069.97|3062.27|3070.8|3063.1|3070.85|3063.15|3069.73|3062.03|36
1650485710000|2022-04-20 20:15:10|3070.79|3063.09|3070.14|3062.44|3070.81|3063.11|3069.91|3062.21|36
1650485720000|2022-04-20 20:15:20|3069.69|3061.99|3070.71|3063.01|3070.89|3063.19|3069.31|3061.61|35
1650485730000|2022-04-20 20:15:30|3070.67|3062.97|3069.74|3062.04|3070.67|3062.97|3069.67|3061.97|34
1650485740000|2022-04-20 20:15:40|3069.76|3062.06|3069.72|3062.02|3069.9|3062.2|3068.98|3061.28|36
1650485750000|2022-04-20 20:15:50|3069.71|3062.01|3067.59|3059.89|3069.71|3062.01|3067.19|3059.49|36
1650485760000|2022-04-20 20:16:00|3067.58|3059.88|3065.94|3058.24|3068.13|3060.43|3065.79|3058.09|39
1650485770000|2022-04-20 20:16:10|3065.9|3058.2|3066.22|3058.52|3066.42|3058.72|3065.9|3058.2|33
1650485780000|2022-04-20 20:16:20|3066.27|3058.57|3066|3058.3|3066.4|3058.7|3065.99|3058.29|34
1650485790000|2022-04-20 20:16:30|3065.94|3058.24|3066.47|3058.77|3066.47|3058.77|3065.94|3058.24|25
1650485800000|2022-04-20 20:16:40|3066.52|3058.82|3066.96|3059.26|3067.24|3059.54|3066.52|3058.82|24
1650485810000|2022-04-20 20:16:50|3067.12|3059.42|3067.35|3059.65|3067.38|3059.68|3066.93|3059.23|23
1650485820000|2022-04-20 20:17:00|3067.36|3059.66|3068.78|3061.08|3069.27|3061.57|3067.34|3059.64|38
1650485830000|2022-04-20 20:17:10|3068.76|3061.06|3068.28|3060.58|3068.84|3061.14|3067.93|3060.23|34
1650485840000|2022-04-20 20:17:20|3068.23|3060.53|3067.74|3060.04|3068.29|3060.59|3067.48|3059.78|24
1650485850000|2022-04-20 20:17:30|3067.72|3060.02|3066.9|3059.2|3067.75|3060.05|3066.65|3058.95|31
1650485860000|2022-04-20 20:17:40|3066.91|3059.21|3066.8|3059.1|3067.46|3059.76|3066.61|3058.91|38
1650485870000|2022-04-20 20:17:50|3066.97|3059.27|3065.32|3057.62|3067.05|3059.35|3064.92|3057.22|35
1650485880000|2022-04-20 20:18:00|3065.38|3057.68|3065.19|3057.49|3065.51|3057.81|3065.18|3057.48|37
1650485890000|2022-04-20 20:18:10|3065.34|3057.64|3065.26|3057.56|3065.41|3057.71|3065.21|3057.51|24
1650485900000|2022-04-20 20:18:20|3065.27|3057.57|3065.31|3057.61|3065.34|3057.64|3065.15|3057.45|30
1650485910000|2022-04-20 20:18:30|3065.33|3057.63|3065.39|3057.69|3065.39|3057.69|3065.2|3057.5|22
1650485920000|2022-04-20 20:18:40|3065.33|3057.63|3065.37|3057.67|3066.23|3058.53|3065.33|3057.63|34
1650485930000|2022-04-20 20:18:50|3065.38|3057.68|3065.47|3057.77|3065.48|3057.78|3065.32|3057.62|17
1650485940000|2022-04-20 20:19:00|3065.61|3057.91|3065.86|3058.16|3065.9|3058.2|3065.53|3057.83|13
1650485950000|2022-04-20 20:19:10|3065.78|3058.08|3065.35|3057.65|3065.94|3058.24|3065.2|3057.5|32
1650485960000|2022-04-20 20:19:20|3065.33|3057.63|3065.22|3057.52|3065.37|3057.67|3064.91|3057.21|30
1650485970000|2022-04-20 20:19:30|3065.3|3057.6|3064.42|3056.72|3065.42|3057.72|3063.89|3056.19|35
1650485980000|2022-04-20 20:19:40|3064.44|3056.74|3064.55|3056.85|3064.72|3057.02|3064.19|3056.49|33
1650485990000|2022-04-20 20:19:50|3064.57|3056.87|3064.7|3057|3064.73|3057.03|3064.39|3056.69|30
1650486000000|2022-04-20 20:20:00|3064.71|3057.01|3064.45|3056.75|3064.75|3057.05|3064.34|3056.64|29
1650486010000|2022-04-20 20:20:10|3064.51|3056.81|3064.29|3056.59|3064.57|3056.87|3064.25|3056.55|30
1650486020000|2022-04-20 20:20:20|3064.24|3056.54|3064.29|3056.59|3064.36|3056.66|3063.88|3056.18|27
1650486030000|2022-04-20 20:20:30|3064.3|3056.6|3065.46|3057.76|3065.54|3057.84|3064.13|3056.43|31
1650486040000|2022-04-20 20:20:40|3065.47|3057.77|3065.68|3057.98|3065.99|3058.29|3065.25|3057.55|31
1650486050000|2022-04-20 20:20:50|3065.66|3057.96|3065.44|3057.74|3065.94|3058.24|3065.32|3057.62|35
1650486060000|2022-04-20 20:21:00|3065.56|3057.86|3065.35|3057.65|3065.56|3057.86|3064.92|3057.22|34
1650486070000|2022-04-20 20:21:10|3065.27|3057.57|3064.9|3057.2|3065.38|3057.68|3064.9|3057.2|29
1650486080000|2022-04-20 20:21:20|3064.85|3057.15|3064.93|3057.23|3064.98|3057.28|3064.6|3056.9|22
1650486090000|2022-04-20 20:21:30|3064.94|3057.24|3066.2|3058.5|3066.2|3058.5|3064.91|3057.21|29
1650486100000|2022-04-20 20:21:40|3066.3|3058.6|3066.34|3058.64|3066.4|3058.7|3065.97|3058.27|30
1650486110000|2022-04-20 20:21:50|3066.33|3058.63|3066.56|3058.86|3066.59|3058.89|3066.22|3058.52|29
1650486120000|2022-04-20 20:22:00|3066.59|3058.89|3066.3|3058.6|3066.59|3058.89|3066.29|3058.59|25
1650486130000|2022-04-20 20:22:10|3066.52|3058.82|3066.82|3059.12|3066.82|3059.12|3066.29|3058.59|18
1650486140000|2022-04-20 20:22:20|3066.51|3058.81|3066.39|3058.69|3066.69|3058.99|3066.13|3058.43|29
1650486150000|2022-04-20 20:22:30|3066.31|3058.61|3066.6|3058.9|3066.66|3058.96|3066.08|3058.38|29
1650486160000|2022-04-20 20:22:40|3066.39|3058.69|3066.92|3059.22|3066.96|3059.26|3065.94|3058.24|32
1650486170000|2022-04-20 20:22:50|3066.87|3059.17|3066.74|3059.04|3066.95|3059.25|3066.3|3058.6|25
1650486180000|2022-04-20 20:23:00|3066.89|3059.19|3067.24|3059.54|3067.74|3060.04|3066.66|3058.96|32
1650486190000|2022-04-20 20:23:10|3067.54|3059.84|3067.39|3059.69|3067.76|3060.06|3067.26|3059.56|35
1650486200000|2022-04-20 20:23:20|3067.38|3059.68|3067.15|3059.45|3067.59|3059.89|3067.13|3059.43|19
1650486210000|2022-04-20 20:23:30|3067.54|3059.84|3067.27|3059.57|3067.63|3059.93|3066.81|3059.11|18
1650486220000|2022-04-20 20:23:40|3067.6|3059.9|3067.15|3059.45|3067.6|3059.9|3067.15|3059.45|27
1650486230000|2022-04-20 20:23:50|3067.2|3059.5|3067.15|3059.45|3067.59|3059.89|3066.81|3059.11|22
1650486240000|2022-04-20 20:24:00|3067.19|3059.49|3067.3|3059.6|3067.33|3059.63|3067.15|3059.45|9
1650486250000|2022-04-20 20:24:10|3067.29|3059.59|3067.33|3059.63|3067.35|3059.65|3067.29|3059.59|24
1650486260000|2022-04-20 20:24:20|3067.31|3059.61|3067.33|3059.63|3067.48|3059.78|3067.31|3059.61|22
1650486270000|2022-04-20 20:24:30|3067.41|3059.71|3067.16|3059.46|3067.41|3059.71|3067.16|3059.46|21
1650486280000|2022-04-20 20:24:40|3067.19|3059.49|3067.92|3060.22|3067.97|3060.27|3067.12|3059.42|29
1650486290000|2022-04-20 20:24:50|3067.95|3060.25|3067.72|3060.02|3068.24|3060.54|3067.72|3060.02|26
1650486300000|2022-04-20 20:25:00|3067.88|3060.18|3067.04|3059.34|3068.77|3061.07|3066.9|3059.2|33
1650486310000|2022-04-20 20:25:10|3067.17|3059.47|3067.12|3059.42|3067.23|3059.53|3067.07|3059.37|24
1650486320000|2022-04-20 20:25:20|3067.03|3059.33|3066.61|3058.91|3067.03|3059.33|3066.33|3058.63|32
1650486330000|2022-04-20 20:25:30|3066.65|3058.95|3066.65|3058.95|3066.77|3059.07|3066.55|3058.85|28
1650486340000|2022-04-20 20:25:40|3066.66|3058.96|3066.74|3059.04|3066.83|3059.13|3066.56|3058.86|30
1650486350000|2022-04-20 20:25:50|3066.54|3058.84|3067.07|3059.37|3067.29|3059.59|3066.48|3058.78|27
1650486360000|2022-04-20 20:26:00|3067.01|3059.31|3067.61|3059.91|3067.64|3059.94|3066.89|3059.19|32
1650486370000|2022-04-20 20:26:10|3067.66|3059.96|3067.23|3059.53|3067.71|3060.01|3066.95|3059.25|32
1650486380000|2022-04-20 20:26:20|3067.28|3059.58|3067.56|3059.86|3067.58|3059.88|3066.96|3059.26|35
1650486390000|2022-04-20 20:26:30|3067.41|3059.71|3067.02|3059.32|3067.53|3059.83|3066.95|3059.25|22
1650486400000|2022-04-20 20:26:40|3067.2|3059.5|3067.31|3059.61|3067.75|3060.05|3067.13|3059.43|30
1650486410000|2022-04-20 20:26:50|3067.27|3059.57|3067.31|3059.61|3067.64|3059.94|3066.85|3059.15|24
1650486420000|2022-04-20 20:27:00|3067.43|3059.73|3068.22|3060.52|3068.69|3060.99|3067.31|3059.61|23
1650486430000|2022-04-20 20:27:10|3068.58|3060.88|3069.24|3061.54|3069.94|3062.24|3068.19|3060.49|34
1650486440000|2022-04-20 20:27:20|3069.34|3061.64|3069.47|3061.77|3069.92|3062.22|3069.15|3061.45|27
1650486450000|2022-04-20 20:27:30|3069.3|3061.6|3068.96|3061.26|3069.68|3061.98|3068.95|3061.25|32
1650486460000|2022-04-20 20:27:40|3068.93|3061.23|3068.89|3061.19|3069.32|3061.62|3068.67|3060.97|34
1650486470000|2022-04-20 20:27:50|3069.35|3061.65|3068.84|3061.14|3069.35|3061.65|3068.76|3061.06|26
1650486480000|2022-04-20 20:28:00|3068.87|3061.17|3068.88|3061.18|3068.92|3061.22|3068.69|3060.99|29
1650486490000|2022-04-20 20:28:10|3068.86|3061.16|3068.89|3061.19|3068.91|3061.21|3068.59|3060.89|30
1650486500000|2022-04-20 20:28:20|3068.6|3060.9|3068.79|3061.09|3068.98|3061.28|3068.52|3060.82|31
1650486510000|2022-04-20 20:28:30|3068.85|3061.15|3068.71|3061.01|3069.73|3062.03|3068.68|3060.98|30
1650486520000|2022-04-20 20:28:40|3068.84|3061.14|3069.36|3061.66|3069.39|3061.69|3068.72|3061.02|29
1650486530000|2022-04-20 20:28:50|3069.43|3061.73|3069.1|3061.4|3069.72|3062.02|3069.1|3061.4|23
1650486540000|2022-04-20 20:29:00|3069.31|3061.61|3073.21|3065.51|3073.21|3065.51|3069.31|3061.61|37
1650486550000|2022-04-20 20:29:10|3073.52|3065.82|3072.81|3065.11|3073.73|3066.03|3072.57|3064.87|36
1650486560000|2022-04-20 20:29:20|3073.23|3065.53|3075.12|3067.42|3076.08|3068.38|3073.07|3065.37|37
1650486570000|2022-04-20 20:29:30|3075.03|3067.33|3075.56|3067.86|3076|3068.3|3074.97|3067.27|30
1650486580000|2022-04-20 20:29:40|3075.53|3067.83|3073.29|3065.59|3075.72|3068.02|3072.85|3065.15|38
1650486590000|2022-04-20 20:29:50|3073.3|3065.6|3073.85|3066.15|3073.85|3066.15|3073.16|3065.46|39
1650486600000|2022-04-20 20:30:00|3073.74|3066.04|3073.58|3065.88|3074.09|3066.39|3073.49|3065.79|33
1650486610000|2022-04-20 20:30:10|3073.62|3065.92|3074.31|3066.61|3074.39|3066.69|3073.57|3065.87|32
1650486620000|2022-04-20 20:30:20|3074.34|3066.64|3074.14|3066.44|3074.44|3066.74|3074.11|3066.41|26
1650486630000|2022-04-20 20:30:30|3074.15|3066.45|3074.37|3066.67|3074.4|3066.7|3074.15|3066.45|26
1650486640000|2022-04-20 20:30:40|3074.35|3066.65|3074.19|3066.49|3074.35|3066.65|3074.18|3066.48|18
1650486650000|2022-04-20 20:30:50|3074.17|3066.47|3074.27|3066.57|3074.39|3066.69|3073.7|3066|29
1650486660000|2022-04-20 20:31:00|3074.24|3066.54|3075.13|3067.43|3075.13|3067.43|3074.18|3066.48|28
1650486670000|2022-04-20 20:31:10|3075.11|3067.41|3074.77|3067.07|3075.17|3067.47|3074.5|3066.8|31
1650486680000|2022-04-20 20:31:20|3074.86|3067.16|3075.81|3068.11|3075.82|3068.12|3074.86|3067.16|35
1650486690000|2022-04-20 20:31:30|3075.8|3068.1|3076.17|3068.47|3076.62|3068.92|3075.8|3068.1|36
1650486700000|2022-04-20 20:31:40|3076.22|3068.52|3076.49|3068.79|3076.65|3068.95|3075.82|3068.12|37
1650486710000|2022-04-20 20:31:50|3076.5|3068.8|3076.79|3069.09|3076.85|3069.15|3076.37|3068.67|30
1650486720000|2022-04-20 20:32:00|3076.83|3069.13|3077.28|3069.58|3077.76|3070.06|3076.83|3069.13|26
1650486730000|2022-04-20 20:32:10|3077.24|3069.54|3078.15|3070.45|3078.88|3071.18|3077.23|3069.53|28
1650486740000|2022-04-20 20:32:20|3077.99|3070.29|3078.25|3070.55|3078.6|3070.9|3077.94|3070.24|32
1650486750000|2022-04-20 20:32:30|3078.16|3070.46|3077.52|3069.82|3078.45|3070.75|3077.41|3069.71|22
1650486760000|2022-04-20 20:32:40|3077.66|3069.96|3077.49|3069.79|3077.66|3069.96|3077.15|3069.45|27
1650486770000|2022-04-20 20:32:50|3077.35|3069.65|3077.49|3069.79|3077.49|3069.79|3077.21|3069.51|15
1650486780000|2022-04-20 20:33:00|3077.5|3069.8|3077.7|3070|3077.97|3070.27|3077.5|3069.8|16
1650486790000|2022-04-20 20:33:10|3077.71|3070.01|3077.54|3069.84|3078.01|3070.31|3077.49|3069.79|35
1650486800000|2022-04-20 20:33:20|3077.59|3069.89|3077.78|3070.08|3077.91|3070.21|3077.57|3069.87|22
1650486810000|2022-04-20 20:33:30|3077.79|3070.09|3077.81|3070.11|3077.88|3070.18|3077.75|3070.05|15
1650486820000|2022-04-20 20:33:40|3077.87|3070.17|3077.92|3070.22|3077.92|3070.22|3077.54|3069.84|25
1650486830000|2022-04-20 20:33:50|3078.42|3070.72|3077.95|3070.25|3078.42|3070.72|3077.78|3070.08|27
1650486840000|2022-04-20 20:34:00|3077.93|3070.23|3077.21|3069.51|3077.93|3070.23|3077.08|3069.38|40
1650486850000|2022-04-20 20:34:10|3077.52|3069.82|3077.32|3069.62|3077.52|3069.82|3077.17|3069.47|33
1650486860000|2022-04-20 20:34:20|3077.41|3069.71|3076.97|3069.27|3077.41|3069.71|3076.27|3068.57|37
1650486870000|2022-04-20 20:34:30|3077.01|3069.31|3077.14|3069.44|3077.65|3069.95|3076.75|3069.05|34
1650486880000|2022-04-20 20:34:40|3077.66|3069.96|3077.95|3070.25|3078.02|3070.32|3077.12|3069.42|31
1650486890000|2022-04-20 20:34:50|3077.94|3070.24|3077.44|3069.74|3077.94|3070.24|3077.26|3069.56|29
1650486900000|2022-04-20 20:35:00|3077.46|3069.76|3077.46|3069.76|3077.73|3070.03|3077.4|3069.7|26
1650486910000|2022-04-20 20:35:10|3077.44|3069.74|3077.69|3069.99|3077.81|3070.11|3077.25|3069.55|35
1650486920000|2022-04-20 20:35:20|3077.68|3069.98|3077.51|3069.81|3077.68|3069.98|3077.34|3069.64|33
1650486930000|2022-04-20 20:35:30|3077.42|3069.72|3077.34|3069.64|3077.47|3069.77|3077.1|3069.4|33
1650486940000|2022-04-20 20:35:40|3077.41|3069.71|3076.5|3068.8|3077.41|3069.71|3076.37|3068.67|31
1650486950000|2022-04-20 20:35:50|3076.68|3068.98|3076.91|3069.21|3076.98|3069.28|3076.4|3068.7|26
1650486960000|2022-04-20 20:36:00|3076.88|3069.18|3076.31|3068.61|3076.97|3069.27|3076.31|3068.61|36
1650486970000|2022-04-20 20:36:10|3076.25|3068.55|3076.23|3068.53|3076.42|3068.72|3075.91|3068.21|29
1650486980000|2022-04-20 20:36:20|3076.18|3068.48|3076.76|3069.06|3077.19|3069.49|3075.79|3068.09|35
1650486990000|2022-04-20 20:36:30|3076.72|3069.02|3076.55|3068.85|3076.72|3069.02|3076.55|3068.85|24
1650487000000|2022-04-20 20:36:40|3076.56|3068.86|3077.97|3070.27|3078.03|3070.33|3076.56|3068.86|36
1650487010000|2022-04-20 20:36:50|3077.95|3070.25|3077.71|3070.01|3078.08|3070.38|3077.67|3069.97|33
1650487020000|2022-04-20 20:37:00|3077.62|3069.92|3077.19|3069.49|3077.62|3069.92|3077.1|3069.4|30
1650487030000|2022-04-20 20:37:10|3077.21|3069.51|3077.63|3069.93|3077.71|3070.01|3077.1|3069.4|35
1650487040000|2022-04-20 20:37:20|3077.64|3069.94|3077.65|3069.95|3077.67|3069.97|3077.4|3069.7|27
1650487050000|2022-04-20 20:37:30|3077.71|3070.01|3077.69|3069.99|3077.79|3070.09|3077.44|3069.74|32
1650487060000|2022-04-20 20:37:40|3077.68|3069.98|3077.87|3070.17|3077.9|3070.2|3077.42|3069.72|37
1650487070000|2022-04-20 20:37:50|3077.86|3070.16|3078.01|3070.31|3078.15|3070.45|3077.56|3069.86|31
1650487080000|2022-04-20 20:38:00|3077.96|3070.26|3078.19|3070.49|3078.19|3070.49|3077.94|3070.24|22
1650487090000|2022-04-20 20:38:10|3078.08|3070.38|3078.29|3070.59|3078.4|3070.7|3078|3070.3|28
1650487100000|2022-04-20 20:38:20|3078.26|3070.56|3078.22|3070.52|3078.35|3070.65|3078.12|3070.42|24
1650487110000|2022-04-20 20:38:30|3078.23|3070.53|3078.16|3070.46|3078.29|3070.59|3078.13|3070.43|33
1650487120000|2022-04-20 20:38:40|3078.15|3070.45|3078.09|3070.39|3078.3|3070.6|3077.82|3070.12|31
1650487130000|2022-04-20 20:38:50|3078.06|3070.36|3078.11|3070.41|3078.19|3070.49|3077.96|3070.26|31
1650487140000|2022-04-20 20:39:00|3078.08|3070.38|3078.13|3070.43|3078.17|3070.47|3078.07|3070.37|17
1650487150000|2022-04-20 20:39:10|3078.15|3070.45|3078.39|3070.69|3078.75|3071.05|3078.08|3070.38|27
1650487160000|2022-04-20 20:39:20|3078.41|3070.71|3079.27|3071.57|3079.27|3071.57|3078.27|3070.57|19
1650487170000|2022-04-20 20:39:30|3079.26|3071.56|3078.87|3071.17|3079.26|3071.56|3078.58|3070.88|26
1650487180000|2022-04-20 20:39:40|3078.88|3071.18|3079.28|3071.58|3079.36|3071.66|3078.77|3071.07|32
1650487190000|2022-04-20 20:39:50|3079.27|3071.57|3078.68|3070.98|3079.49|3071.79|3078.61|3070.91|30
1650487200000|2022-04-20 20:40:00|3078.53|3070.83|3078.75|3071.05|3079.19|3071.49|3078.52|3070.82|31
1650487210000|2022-04-20 20:40:10|3078.76|3071.06|3078.81|3071.11|3078.85|3071.15|3078.72|3071.02|26
1650487220000|2022-04-20 20:40:20|3078.76|3071.06|3078.92|3071.22|3079.11|3071.41|3078.73|3071.03|26
1650487230000|2022-04-20 20:40:30|3078.9|3071.2|3079.04|3071.34|3079.14|3071.44|3078.81|3071.11|19
1650487240000|2022-04-20 20:40:40|3079|3071.3|3079.01|3071.31|3079.11|3071.41|3078.9|3071.2|20
1650487250000|2022-04-20 20:40:50|3079|3071.3|3078.24|3070.54|3079.23|3071.53|3078.24|3070.54|23
1650487260000|2022-04-20 20:41:00|3078.57|3070.87|3078.83|3071.13|3078.89|3071.19|3078.48|3070.78|17
1650487270000|2022-04-20 20:41:10|3078.82|3071.12|3078.93|3071.23|3078.95|3071.25|3078.62|3070.92|15
1650487280000|2022-04-20 20:41:20|3078.89|3071.19|3078.46|3070.76|3078.93|3071.23|3078.46|3070.76|26
1650487290000|2022-04-20 20:41:30|3078.44|3070.74|3078.83|3071.13|3079.01|3071.31|3078.39|3070.69|25
1650487300000|2022-04-20 20:41:40|3078.81|3071.11|3078.84|3071.14|3078.95|3071.25|3078.59|3070.89|21
1650487310000|2022-04-20 20:41:50|3078.83|3071.13|3078.04|3070.34|3079.01|3071.31|3078.04|3070.34|28
1650487320000|2022-04-20 20:42:00|3078.03|3070.33|3077.58|3069.88|3078.11|3070.41|3077.11|3069.41|27
1650487330000|2022-04-20 20:42:10|3077.57|3069.87|3077.54|3069.84|3077.57|3069.87|3077.41|3069.71|25
1650487340000|2022-04-20 20:42:20|3077.56|3069.86|3078.01|3070.31|3078.1|3070.4|3077.45|3069.75|30
1650487350000|2022-04-20 20:42:30|3078.02|3070.32|3077.71|3070.01|3078.05|3070.35|3077.5|3069.8|23
1650487360000|2022-04-20 20:42:40|3077.73|3070.03|3077.76|3070.06|3077.89|3070.19|3077.7|3070|23
1650487370000|2022-04-20 20:42:50|3077.78|3070.08|3077.11|3069.41|3077.78|3070.08|3077.11|3069.41|24
1650487380000|2022-04-20 20:43:00|3077.22|3069.52|3078.06|3070.36|3078.06|3070.36|3077.22|3069.52|26
1650487390000|2022-04-20 20:43:10|3078.02|3070.32|3078.07|3070.37|3078.07|3070.37|3077.58|3069.88|23
1650487400000|2022-04-20 20:43:20|3077.78|3070.08|3077.8|3070.1|3078.08|3070.38|3077.43|3069.73|31
1650487410000|2022-04-20 20:43:30|3077.78|3070.08|3077.67|3069.97|3078.08|3070.38|3077.6|3069.9|30
1650487420000|2022-04-20 20:43:40|3078|3070.3|3078.11|3070.41|3078.16|3070.46|3077.61|3069.91|35
1650487430000|2022-04-20 20:43:50|3078.16|3070.46|3079.69|3071.99|3079.73|3072.03|3078.16|3070.46|28
1650487440000|2022-04-20 20:44:00|3079.71|3072.01|3082.34|3074.64|3082.53|3074.83|3079.71|3072.01|38
1650487450000|2022-04-20 20:44:10|3082.35|3074.65|3081.71|3074.01|3082.68|3074.98|3081.58|3073.88|30
1650487460000|2022-04-20 20:44:20|3081.65|3073.95|3081.69|3073.99|3081.77|3074.07|3081.57|3073.87|31
1650487470000|2022-04-20 20:44:30|3081.7|3074|3080.89|3073.19|3082.34|3074.64|3080.89|3073.19|29
1650487480000|2022-04-20 20:44:40|3080.88|3073.18|3079.39|3071.69|3080.94|3073.24|3079.39|3071.69|33
1650487490000|2022-04-20 20:44:50|3079.37|3071.67|3079.3|3071.6|3079.57|3071.87|3078.97|3071.27|33
1650487500000|2022-04-20 20:45:00|3079.37|3071.67|3079.4|3071.7|3079.74|3072.04|3079|3071.3|30
1650487510000|2022-04-20 20:45:10|3079.45|3071.75|3079.13|3071.43|3079.45|3071.75|3079.04|3071.34|19
1650487520000|2022-04-20 20:45:20|3079.11|3071.41|3079.06|3071.36|3079.18|3071.48|3078.86|3071.16|20
1650487530000|2022-04-20 20:45:30|3079.09|3071.39|3079.15|3071.45|3079.33|3071.63|3079.09|3071.39|19
1650487540000|2022-04-20 20:45:40|3079.16|3071.46|3079.14|3071.44|3079.29|3071.59|3079.13|3071.43|16
1650487550000|2022-04-20 20:45:50|3079.13|3071.43|3079.07|3071.37|3079.13|3071.43|3079.05|3071.35|10
1650487560000|2022-04-20 20:46:00|3079.06|3071.36|3079.22|3071.52|3079.3|3071.6|3079.06|3071.36|15
1650487570000|2022-04-20 20:46:10|3079.27|3071.57|3079.13|3071.43|3079.27|3071.57|3079.1|3071.4|21
1650487580000|2022-04-20 20:46:20|3079.17|3071.47|3079.12|3071.42|3079.17|3071.47|3079.1|3071.4|9
1650487590000|2022-04-20 20:46:30|3079.13|3071.43|3079.08|3071.38|3079.35|3071.65|3079.08|3071.38|26
1650487600000|2022-04-20 20:46:40|3079.11|3071.41|3079.25|3071.55|3079.32|3071.62|3079.09|3071.39|20
1650487610000|2022-04-20 20:46:50|3079.28|3071.58|3079.3|3071.6|3079.33|3071.63|3079.25|3071.55|16
1650487620000|2022-04-20 20:47:00|3079.26|3071.56|3079.16|3071.46|3079.3|3071.6|3079.11|3071.41|18
1650487630000|2022-04-20 20:47:10|3079.14|3071.44|3079.29|3071.59|3079.33|3071.63|3079.13|3071.43|19
1650487640000|2022-04-20 20:47:20|3079.3|3071.6|3079.24|3071.54|3079.3|3071.6|3079.24|3071.54|4
1650487650000|2022-04-20 20:47:30|3079.26|3071.56|3080.78|3073.08|3081.14|3073.44|3079.19|3071.49|28
1650487660000|2022-04-20 20:47:40|3080.81|3073.11|3080.44|3072.74|3080.84|3073.14|3080.29|3072.59|15
1650487670000|2022-04-20 20:47:50|3080.46|3072.76|3081.18|3073.48|3081.18|3073.48|3080.46|3072.76|19
1650487680000|2022-04-20 20:48:00|3081.17|3073.47|3081.14|3073.44|3081.59|3073.89|3081|3073.3|22
1650487690000|2022-04-20 20:48:10|3081.18|3073.48|3081.04|3073.34|3081.18|3073.48|3081.04|3073.34|8
1650487700000|2022-04-20 20:48:20|3081.05|3073.35|3081.04|3073.34|3081.31|3073.61|3081.04|3073.34|4
1650487710000|2022-04-20 20:48:30|3081.03|3073.33|3080.19|3072.49|3081.04|3073.34|3080.19|3072.49|21
1650487720000|2022-04-20 20:48:40|3080.37|3072.67|3080.48|3072.78|3080.72|3073.02|3080.37|3072.67|22
1650487730000|2022-04-20 20:48:50|3080.5|3072.8|3080.62|3072.92|3080.62|3072.92|3080.5|3072.8|4
1650487740000|2022-04-20 20:49:00|3080.94|3073.24|3080.08|3072.38|3080.94|3073.24|3079.98|3072.28|19
1650487750000|2022-04-20 20:49:10|3080.07|3072.37|3080.87|3073.17|3081.24|3073.54|3079.86|3072.16|28
1650487760000|2022-04-20 20:49:20|3080.86|3073.16|3080.58|3072.88|3080.99|3073.29|3080.55|3072.85|31
1650487770000|2022-04-20 20:49:30|3080.59|3072.89|3080.55|3072.85|3080.69|3072.99|3080.5|3072.8|26
1650487780000|2022-04-20 20:49:40|3080.52|3072.82|3080.94|3073.24|3081.02|3073.32|3080.52|3072.82|16
1650487790000|2022-04-20 20:49:50|3080.95|3073.25|3080.89|3073.19|3080.96|3073.26|3080.89|3073.19|5
1650487800000|2022-04-20 20:50:00|3080.87|3073.17|3080.53|3072.83|3080.9|3073.2|3080.39|3072.69|16
1650487810000|2022-04-20 20:50:10|3080.55|3072.85|3080.67|3072.97|3080.69|3072.99|3080.55|3072.85|11
1650487820000|2022-04-20 20:50:20|3080.62|3072.92|3080.53|3072.83|3080.85|3073.15|3080.53|3072.83|9
1650487830000|2022-04-20 20:50:30|3080.67|3072.97|3080.56|3072.86|3080.86|3073.16|3080.43|3072.73|30
1650487840000|2022-04-20 20:50:40|3080.76|3073.06|3080.64|3072.94|3080.9|3073.2|3080.37|3072.67|14
1650487850000|2022-04-20 20:50:50|3080.58|3072.88|3080.56|3072.86|3080.63|3072.93|3080.46|3072.76|15
1650487860000|2022-04-20 20:51:00|3080.35|3072.65|3080.11|3072.41|3080.47|3072.77|3079.68|3071.98|27
1650487870000|2022-04-20 20:51:10|3080.18|3072.48|3080.08|3072.38|3080.18|3072.48|3079.65|3071.95|20
1650487880000|2022-04-20 20:51:20|3080.19|3072.49|3081.33|3073.63|3081.33|3073.63|3080.19|3072.49|18
1650487890000|2022-04-20 20:51:30|3081.36|3073.66|3081.48|3073.78|3081.69|3073.99|3081.36|3073.66|21
1650487900000|2022-04-20 20:51:40|3081.51|3073.81|3081.09|3073.39|3081.56|3073.86|3081.04|3073.34|21
1650487910000|2022-04-20 20:51:50|3081.11|3073.41|3081.12|3073.42|3081.34|3073.64|3080.75|3073.05|27
1650487920000|2022-04-20 20:52:00|3081.14|3073.44|3081.2|3073.5|3081.31|3073.61|3081.14|3073.44|20
1650487930000|2022-04-20 20:52:10|3081.18|3073.48|3081.16|3073.46|3081.18|3073.48|3081.03|3073.33|19
1650487940000|2022-04-20 20:52:20|3081.17|3073.47|3081.2|3073.5|3081.21|3073.51|3081.08|3073.38|11
1650487950000|2022-04-20 20:52:30|3081.23|3073.53|3081.31|3073.61|3081.32|3073.62|3081.23|3073.53|6
1650487960000|2022-04-20 20:52:40|3081.32|3073.62|3083.72|3076.02|3083.72|3076.02|3081.31|3073.61|29
1650487970000|2022-04-20 20:52:50|3083.8|3076.1|3085.39|3077.69|3085.39|3077.69|3083.69|3075.99|35
1650487980000|2022-04-20 20:53:00|3085.46|3077.76|3084.51|3076.81|3085.72|3078.02|3084.49|3076.79|33
1650487990000|2022-04-20 20:53:10|3084.63|3076.93|3084.17|3076.47|3084.84|3077.14|3084.17|3076.47|30
1650488000000|2022-04-20 20:53:20|3084.2|3076.5|3084.74|3077.04|3085.07|3077.37|3084.2|3076.5|28
1650488010000|2022-04-20 20:53:30|3084.76|3077.06|3084.9|3077.2|3085.05|3077.35|3084.76|3077.06|27
1650488020000|2022-04-20 20:53:40|3084.77|3077.07|3084.92|3077.22|3085.1|3077.4|3084.77|3077.07|17
1650488030000|2022-04-20 20:53:50|3084.85|3077.15|3085.04|3077.34|3085.04|3077.34|3084.78|3077.08|26
1650488040000|2022-04-20 20:54:00|3084.99|3077.29|3085.85|3078.15|3085.85|3078.15|3084.22|3076.52|21
1650488050000|2022-04-20 20:54:10|3085.89|3078.19|3086.47|3078.77|3086.8|3079.1|3085.77|3078.07|25
1650488060000|2022-04-20 20:54:20|3086.46|3078.76|3086.42|3078.72|3086.5|3078.8|3086.06|3078.36|27
1650488070000|2022-04-20 20:54:30|3086.33|3078.63|3087.3|3079.6|3087.3|3079.6|3086.26|3078.56|15
1650488080000|2022-04-20 20:54:40|3087.32|3079.62|3087.63|3079.93|3087.65|3079.95|3087.32|3079.62|14
1650488090000|2022-04-20 20:54:50|3087.64|3079.94|3087.26|3079.56|3087.78|3080.08|3087.12|3079.42|22
1650488100000|2022-04-20 20:55:00|3087.32|3079.62|3087.08|3079.38|3087.73|3080.03|3087.08|3079.38|33
1650488110000|2022-04-20 20:55:10|3086.96|3079.26|3088.71|3081.01|3088.71|3081.01|3086.95|3079.25|25
1650488120000|2022-04-20 20:55:20|3088.7|3081|3088.99|3081.29|3089.2|3081.5|3088.7|3081|17
1650488130000|2022-04-20 20:55:30|3088.98|3081.28|3089.4|3081.7|3089.73|3082.03|3088.98|3081.28|28
1650488140000|2022-04-20 20:55:40|3089.73|3082.03|3089.7|3082|3089.8|3082.1|3089.34|3081.64|36
1650488150000|2022-04-20 20:55:50|3089.76|3082.06|3089.69|3081.99|3090.24|3082.54|3089.6|3081.9|30
1650488160000|2022-04-20 20:56:00|3089.73|3082.03|3089.77|3082.07|3090.13|3082.43|3089.71|3082.01|25
1650488170000|2022-04-20 20:56:10|3090.07|3082.37|3087.55|3079.85|3090.07|3082.37|3087.55|3079.85|36
1650488180000|2022-04-20 20:56:20|3087.64|3079.94|3087.8|3080.1|3087.93|3080.23|3087.47|3079.77|33
1650488190000|2022-04-20 20:56:30|3087.83|3080.13|3088.31|3080.61|3088.75|3081.05|3087.69|3079.99|29
1650488200000|2022-04-20 20:56:40|3088.33|3080.63|3088.71|3081.01|3089.99|3082.29|3088.31|3080.61|39
1650488210000|2022-04-20 20:56:50|3089.14|3081.44|3089.19|3081.49|3089.26|3081.56|3088.71|3081.01|22
1650488220000|2022-04-20 20:57:00|3089.24|3081.54|3088.67|3080.97|3089.28|3081.58|3088.67|3080.97|26
1650488230000|2022-04-20 20:57:10|3088.65|3080.95|3088.26|3080.56|3088.83|3081.13|3088.26|3080.56|16
1650488240000|2022-04-20 20:57:20|3088.27|3080.57|3087.97|3080.27|3088.38|3080.68|3087.97|3080.27|23
1650488250000|2022-04-20 20:57:30|3087.96|3080.26|3088.32|3080.62|3088.53|3080.83|3087.91|3080.21|17
1650488260000|2022-04-20 20:57:40|3088.36|3080.66|3089.41|3081.71|3089.47|3081.77|3088.36|3080.66|19
1650488270000|2022-04-20 20:57:50|3089.36|3081.66|3089.19|3081.49|3089.38|3081.68|3089.14|3081.44|7
1650488280000|2022-04-20 20:58:00|3089.24|3081.54|3088.6|3080.9|3089.24|3081.54|3088.43|3080.73|24
1650488290000|2022-04-20 20:58:10|3088.57|3080.87|3088.92|3081.22|3089.01|3081.31|3088.49|3080.79|25
1650488300000|2022-04-20 20:58:20|3088.88|3081.18|3089.55|3081.85|3089.58|3081.88|3088.83|3081.13|20
1650488310000|2022-04-20 20:58:30|3089.58|3081.88|3089.62|3081.92|3089.67|3081.97|3089.29|3081.59|11
1650488320000|2022-04-20 20:58:40|3089.6|3081.9|3089.74|3082.04|3089.76|3082.06|3089.6|3081.9|13
1650488330000|2022-04-20 20:58:50|3089.73|3082.03|3089.58|3081.88|3089.75|3082.05|3089.58|3081.88|16
1650488340000|2022-04-20 20:59:00|3089.67|3081.97|3089.72|3082.02|3089.74|3082.04|3089.66|3081.96|7
1650488350000|2022-04-20 20:59:10|3089.73|3082.03|3089.75|3082.05|3089.75|3082.05|3089.68|3081.98|6
1650488360000|2022-04-20 20:59:20|3089.8|3082.1|3089.29|3081.59|3089.81|3082.11|3089.19|3081.49|25
1650488370000|2022-04-20 20:59:30|3089.36|3081.66|3089.28|3081.58|3089.36|3081.66|3089.27|3081.57|11
1650488380000|2022-04-20 20:59:40|3089.3|3081.6|3089.4|3081.7|3089.45|3081.75|3089.3|3081.6|19
1650488390000|2022-04-20 20:59:50|3089.43|3081.73|3089.42|3081.72|3089.43|3081.73|3089.42|3081.72|6
1650488400000|2022-04-20 21:00:00|3089.43|3081.73|3089.55|3081.85|3089.56|3081.86|3089.4|3081.7|20
1650488410000|2022-04-20 21:00:10|3089.56|3081.86|3089.68|3081.98|3089.75|3082.05|3089.52|3081.82|23
1650488430000|2022-04-20 21:00:30|3089.67|3081.97|3089.96|3082.26|3090.1|3082.4|3089.62|3081.92|17
1650488440000|2022-04-20 21:00:40|3089.92|3082.22|3089.99|3082.29|3090.12|3082.42|3089.92|3082.22|16
1650488450000|2022-04-20 21:00:50|3089.97|3082.27|3090.02|3082.32|3090.07|3082.37|3089.95|3082.25|10
1650488460000|2022-04-20 21:01:00|3089.99|3082.29|3089.49|3081.79|3089.99|3082.29|3089.38|3081.68|20
1650488470000|2022-04-20 21:01:10|3089.47|3081.77|3089.37|3081.67|3089.47|3081.77|3089.37|3081.67|14
1650488480000|2022-04-20 21:01:20|3089.35|3081.65|3088.35|3080.65|3089.35|3081.65|3088.35|3080.65|12
1650488490000|2022-04-20 21:01:30|3088.36|3080.66|3087.61|3079.91|3088.55|3080.85|3087.61|3079.91|24
1650488500000|2022-04-20 21:01:40|3087.59|3079.89|3086.81|3079.11|3087.61|3079.91|3086.81|3079.11|27
1650488510000|2022-04-20 21:01:50|3086.82|3079.12|3086.27|3078.57|3086.82|3079.12|3086.06|3078.36|32
1650488520000|2022-04-20 21:02:00|3086.26|3078.56|3086.16|3078.46|3086.59|3078.89|3086.15|3078.45|27
1650488530000|2022-04-20 21:02:10|3086.1|3078.4|3085.88|3078.18|3086.13|3078.43|3085.88|3078.18|14
1650488540000|2022-04-20 21:02:20|3085.85|3078.15|3085.34|3077.64|3086.1|3078.4|3085.32|3077.62|23
1650488550000|2022-04-20 21:02:30|3085.36|3077.66|3083.66|3075.96|3085.36|3077.66|3083.66|3075.96|27
1650488560000|2022-04-20 21:02:40|3083.55|3075.85|3083.95|3076.25|3083.95|3076.25|3083.49|3075.79|28
1650488570000|2022-04-20 21:02:50|3083.96|3076.26|3084.28|3076.58|3084.94|3077.24|3083.95|3076.25|22
1650488580000|2022-04-20 21:03:00|3084.31|3076.61|3083.83|3076.13|3084.45|3076.75|3083.83|3076.13|28
1650488590000|2022-04-20 21:03:10|3083.63|3075.93|3082.16|3074.46|3083.63|3075.93|3082.16|3074.46|25
1650488600000|2022-04-20 21:03:20|3082.17|3074.47|3082.2|3074.5|3082.28|3074.58|3082.16|3074.46|10
1650488610000|2022-04-20 21:03:30|3082.19|3074.49|3083.18|3075.48|3083.2|3075.5|3082.19|3074.49|21
1650488620000|2022-04-20 21:03:40|3083.19|3075.49|3083.22|3075.52|3083.3|3075.6|3083.11|3075.41|17
1650488630000|2022-04-20 21:03:50|3083.21|3075.51|3083.29|3075.59|3083.29|3075.59|3083.21|3075.51|7
1650488640000|2022-04-20 21:04:00|3083.28|3075.58|3083.05|3075.35|3083.28|3075.58|3082.87|3075.17|16
1650488650000|2022-04-20 21:04:10|3082.99|3075.29|3082.44|3074.74|3082.99|3075.29|3082.31|3074.61|24
1650488660000|2022-04-20 21:04:20|3082.35|3074.65|3082.72|3075.02|3082.72|3075.02|3082.35|3074.65|26
1650488670000|2022-04-20 21:04:30|3082.78|3075.08|3082.79|3075.09|3083.11|3075.41|3082.78|3075.08|14
1650488680000|2022-04-20 21:04:40|3082.78|3075.08|3083.51|3075.81|3083.53|3075.83|3082.78|3075.08|16
1650488690000|2022-04-20 21:04:50|3083.62|3075.92|3083.84|3076.14|3083.93|3076.23|3083.52|3075.82|11
1650488700000|2022-04-20 21:05:00|3083.83|3076.13|3085.62|3077.92|3085.66|3077.96|3083.83|3076.13|31
1650488710000|2022-04-20 21:05:10|3085.61|3077.91|3085.54|3077.84|3085.62|3077.92|3085.48|3077.78|16
1650488720000|2022-04-20 21:05:20|3085.56|3077.86|3086.24|3078.54|3086.24|3078.54|3085.56|3077.86|22
1650488730000|2022-04-20 21:05:30|3086.23|3078.53|3086.46|3078.76|3086.54|3078.84|3086.23|3078.53|5
1650488740000|2022-04-20 21:05:40|3086.75|3079.05|3086.88|3079.18|3086.96|3079.26|3086.64|3078.94|14
1650488750000|2022-04-20 21:05:50|3086.89|3079.19|3087.03|3079.33|3087.03|3079.33|3086.89|3079.19|19
1650488760000|2022-04-20 21:06:00|3087.02|3079.32|3086.38|3078.68|3087.02|3079.32|3086.38|3078.68|12
1650488770000|2022-04-20 21:06:10|3086|3078.3|3084.71|3077.01|3086|3078.3|3084.71|3077.01|26
1650488780000|2022-04-20 21:06:20|3084.7|3077|3084.7|3077|3084.91|3077.21|3084.67|3076.97|30
1650488790000|2022-04-20 21:06:30|3084.69|3076.99|3083.97|3076.27|3084.69|3076.99|3083.77|3076.07|24
1650488800000|2022-04-20 21:06:40|3083.96|3076.26|3083.83|3076.13|3084.01|3076.31|3083.83|3076.13|19
1650488810000|2022-04-20 21:06:50|3083.91|3076.21|3082.92|3075.22|3083.91|3076.21|3082.91|3075.21|24
1650488820000|2022-04-20 21:07:00|3082.93|3075.23|3082.93|3075.23|3082.98|3075.28|3082.88|3075.18|19
1650488830000|2022-04-20 21:07:10|3082.94|3075.24|3082.85|3075.15|3082.94|3075.24|3082.83|3075.13|10
1650488840000|2022-04-20 21:07:20|3082.9|3075.2|3082.86|3075.16|3082.92|3075.22|3082.84|3075.14|12
1650488850000|2022-04-20 21:07:30|3082.89|3075.19|3082.89|3075.19|3082.94|3075.24|3082.88|3075.18|10
1650488860000|2022-04-20 21:07:40|3082.9|3075.2|3084.14|3076.44|3084.14|3076.44|3082.88|3075.18|25
1650488870000|2022-04-20 21:07:50|3084.11|3076.41|3084.45|3076.75|3084.45|3076.75|3084.11|3076.41|21
1650488880000|2022-04-20 21:08:00|3084.44|3076.74|3083.84|3076.14|3084.44|3076.74|3083.84|3076.14|19
1650488890000|2022-04-20 21:08:10|3083.83|3076.13|3084.02|3076.32|3084.02|3076.32|3083.43|3075.73|15
1650488900000|2022-04-20 21:08:20|3083.97|3076.27|3083.83|3076.13|3084.22|3076.52|3083.83|3076.13|12
1650488910000|2022-04-20 21:08:30|3083.85|3076.15|3083.67|3075.97|3083.85|3076.15|3083.66|3075.96|15
1650488920000|2022-04-20 21:08:40|3083.63|3075.93|3083.62|3075.92|3083.69|3075.99|3083.58|3075.88|12
1650488930000|2022-04-20 21:08:50|3083.61|3075.91|3083.46|3075.76|3083.65|3075.95|3083.43|3075.73|17
1650488940000|2022-04-20 21:09:00|3083.47|3075.77|3084.01|3076.31|3084.05|3076.35|3083.47|3075.77|20
1650488950000|2022-04-20 21:09:10|3084.07|3076.37|3084.04|3076.34|3084.07|3076.37|3083.95|3076.25|10
1650488960000|2022-04-20 21:09:20|3084.03|3076.33|3084.14|3076.44|3084.14|3076.44|3083.97|3076.27|20
1650488970000|2022-04-20 21:09:30|3084.15|3076.45|3084.27|3076.57|3084.27|3076.57|3084.15|3076.45|10
1650488980000|2022-04-20 21:09:40|3084.47|3076.77|3084.38|3076.68|3084.47|3076.77|3084.35|3076.65|7
1650488990000|2022-04-20 21:09:50|3084.31|3076.61|3084.87|3077.17|3084.87|3077.17|3084.31|3076.61|26
1650489000000|2022-04-20 21:10:00|3085.02|3077.32|3084.5|3076.8|3085.04|3077.34|3084.41|3076.71|23
1650489010000|2022-04-20 21:10:10|3084.51|3076.81|3084.65|3076.95|3084.71|3077.01|3084.36|3076.66|26
1650489020000|2022-04-20 21:10:20|3084.59|3076.89|3085.02|3077.32|3085.13|3077.43|3084.52|3076.82|31
1650489030000|2022-04-20 21:10:30|3084.78|3077.08|3084.5|3076.8|3084.92|3077.22|3084.41|3076.71|15
1650489040000|2022-04-20 21:10:40|3084.47|3076.77|3085|3077.3|3085.2|3077.5|3084.47|3076.77|23
1650489050000|2022-04-20 21:10:50|3085.24|3077.54|3084.88|3077.18|3085.33|3077.63|3084.76|3077.06|30
1650489060000|2022-04-20 21:11:00|3084.87|3077.17|3084.95|3077.25|3084.97|3077.27|3084.87|3077.17|15
1650489070000|2022-04-20 21:11:10|3084.93|3077.23|3084.87|3077.17|3085.39|3077.69|3084.86|3077.16|22
1650489080000|2022-04-20 21:11:20|3084.97|3077.27|3084.7|3077|3084.97|3077.27|3084.69|3076.99|17
1650489090000|2022-04-20 21:11:30|3084.71|3077.01|3083.67|3075.97|3085.04|3077.34|3083.35|3075.65|31
1650489100000|2022-04-20 21:11:40|3083.65|3075.95|3084.03|3076.33|3084.51|3076.81|3083.65|3075.95|29
1650489110000|2022-04-20 21:11:50|3084.48|3076.78|3084.11|3076.41|3084.7|3077|3084.11|3076.41|31
1650489120000|2022-04-20 21:12:00|3084.41|3076.71|3084.38|3076.68|3084.52|3076.82|3084.22|3076.52|26
1650489130000|2022-04-20 21:12:10|3084.29|3076.59|3084.34|3076.64|3084.35|3076.65|3084.11|3076.41|25
1650489140000|2022-04-20 21:12:20|3084.43|3076.73|3085.05|3077.35|3085.23|3077.53|3083.95|3076.25|26
1650489150000|2022-04-20 21:12:30|3085.23|3077.53|3084.94|3077.24|3085.64|3077.94|3084.94|3077.24|24
1650489160000|2022-04-20 21:12:40|3085.03|3077.33|3086.37|3078.67|3086.63|3078.93|3085.03|3077.33|27
1650489170000|2022-04-20 21:12:50|3086.61|3078.91|3086.79|3079.09|3086.83|3079.13|3086.58|3078.88|24
1650489180000|2022-04-20 21:13:00|3086.77|3079.07|3086.76|3079.06|3086.92|3079.22|3086.42|3078.72|31
1650489190000|2022-04-20 21:13:10|3086.71|3079.01|3086.05|3078.35|3086.71|3079.01|3085.85|3078.15|32
1650489200000|2022-04-20 21:13:20|3086.06|3078.36|3086.02|3078.32|3086.11|3078.41|3085.93|3078.23|28
1650489210000|2022-04-20 21:13:30|3086.06|3078.36|3086.94|3079.24|3087.01|3079.31|3085.56|3077.86|28
1650489220000|2022-04-20 21:13:40|3086.92|3079.22|3086.83|3079.13|3087.07|3079.37|3086.38|3078.68|32
1650489230000|2022-04-20 21:13:50|3086.88|3079.18|3086.17|3078.47|3086.98|3079.28|3086.09|3078.39|26
1650489240000|2022-04-20 21:14:00|3086.18|3078.48|3086.64|3078.94|3086.66|3078.96|3086.12|3078.42|25
1650489250000|2022-04-20 21:14:10|3086.53|3078.83|3087.71|3080.01|3088.44|3080.74|3086.39|3078.69|32
1650489260000|2022-04-20 21:14:20|3087.75|3080.05|3087.44|3079.74|3088.08|3080.38|3087.36|3079.66|33
1650489270000|2022-04-20 21:14:30|3087.4|3079.7|3088.18|3080.48|3088.18|3080.48|3087.12|3079.42|17
1650489280000|2022-04-20 21:14:40|3087.48|3079.78|3087.41|3079.71|3088.08|3080.38|3087.39|3079.69|14
1650489290000|2022-04-20 21:14:50|3088.07|3080.37|3087.86|3080.16|3088.07|3080.37|3087.18|3079.48|26
1650489300000|2022-04-20 21:15:00|3087.85|3080.15|3087.22|3079.52|3087.86|3080.16|3087.08|3079.38|26
1650489310000|2022-04-20 21:15:10|3087.16|3079.46|3087.16|3079.46|3087.23|3079.53|3087.14|3079.44|15
1650489320000|2022-04-20 21:15:20|3087.17|3079.47|3087.2|3079.5|3087.23|3079.53|3087.16|3079.46|10
1650489330000|2022-04-20 21:15:30|3087.14|3079.44|3087.11|3079.41|3087.17|3079.47|3087.09|3079.39|17
1650489340000|2022-04-20 21:15:40|3087.07|3079.37|3087.19|3079.49|3087.21|3079.51|3087.06|3079.36|25
1650489350000|2022-04-20 21:15:50|3087.18|3079.48|3087.29|3079.59|3087.34|3079.64|3087.17|3079.47|27
1650489360000|2022-04-20 21:16:00|3087.27|3079.57|3087.38|3079.68|3087.38|3079.68|3086.94|3079.24|20
1650489370000|2022-04-20 21:16:10|3087.1|3079.4|3087.1|3079.4|3087.86|3080.16|3087.09|3079.39|26
1650489380000|2022-04-20 21:16:20|3087.11|3079.41|3087.34|3079.64|3088.03|3080.33|3087.11|3079.41|23
1650489390000|2022-04-20 21:16:30|3087.33|3079.63|3087.33|3079.63|3087.39|3079.69|3087.29|3079.59|17
1650489400000|2022-04-20 21:16:40|3087.32|3079.62|3087.31|3079.61|3087.99|3080.29|3087.31|3079.61|15
1650489410000|2022-04-20 21:16:50|3088.13|3080.43|3087.21|3079.51|3088.13|3080.43|3086.98|3079.28|24
1650489420000|2022-04-20 21:17:00|3087.22|3079.52|3087.2|3079.5|3087.6|3079.9|3087.2|3079.5|24
1650489430000|2022-04-20 21:17:10|3087.33|3079.63|3087.66|3079.96|3087.94|3080.24|3086.77|3079.07|27
1650489440000|2022-04-20 21:17:20|3087.44|3079.74|3087.65|3079.95|3087.77|3080.07|3087.44|3079.74|12
1650489450000|2022-04-20 21:17:30|3087.6|3079.9|3087.44|3079.74|3087.64|3079.94|3087.22|3079.52|31
1650489460000|2022-04-20 21:17:40|3087.46|3079.76|3087.34|3079.64|3087.5|3079.8|3087.23|3079.53|17
1650489470000|2022-04-20 21:17:50|3087.36|3079.66|3087.44|3079.74|3087.47|3079.77|3087.24|3079.54|25
1650489480000|2022-04-20 21:18:00|3087.37|3079.67|3087.34|3079.64|3087.43|3079.73|3087.26|3079.56|17
1650489490000|2022-04-20 21:18:10|3087.33|3079.63|3087.34|3079.64|3087.34|3079.64|3087.27|3079.57|9
1650489500000|2022-04-20 21:18:20|3087.32|3079.62|3087.16|3079.46|3087.47|3079.77|3087.13|3079.43|15
1650489510000|2022-04-20 21:18:30|3087.14|3079.44|3087.06|3079.36|3087.16|3079.46|3087.06|3079.36|5
1650489520000|2022-04-20 21:18:40|3087.07|3079.37|3087.17|3079.47|3087.18|3079.48|3087.03|3079.33|22
1650489530000|2022-04-20 21:18:50|3087.19|3079.49|3087.22|3079.52|3087.24|3079.54|3087.19|3079.49|5
1650489540000|2022-04-20 21:19:00|3087.23|3079.53|3086.67|3078.97|3087.23|3079.53|3086.6|3078.9|21
1650489550000|2022-04-20 21:19:10|3086.66|3078.96|3085.83|3078.13|3086.68|3078.98|3085.83|3078.13|19
1650489560000|2022-04-20 21:19:20|3085.79|3078.09|3085.66|3077.96|3085.89|3078.19|3085.63|3077.93|25
1650489570000|2022-04-20 21:19:30|3085.87|3078.17|3086.09|3078.39|3086.09|3078.39|3085.53|3077.83|26
1650489580000|2022-04-20 21:19:40|3085.72|3078.02|3087.03|3079.33|3087.09|3079.39|3085.72|3078.02|23
1650489590000|2022-04-20 21:19:50|3087.05|3079.35|3087.36|3079.66|3087.36|3079.66|3086.77|3079.07|29
1650489600000|2022-04-20 21:20:00|3087.34|3079.64|3087.26|3079.56|3087.57|3079.87|3087.08|3079.38|22
1650489610000|2022-04-20 21:20:10|3087.25|3079.55|3086.96|3079.26|3087.49|3079.79|3086.94|3079.24|26
1650489620000|2022-04-20 21:20:20|3086.92|3079.22|3086.83|3079.13|3087.13|3079.43|3086.83|3079.13|28
1650489630000|2022-04-20 21:20:30|3086.84|3079.14|3086.81|3079.11|3087|3079.3|3086.78|3079.08|32
1650489640000|2022-04-20 21:20:40|3086.85|3079.15|3086.82|3079.12|3086.92|3079.22|3086.77|3079.07|31
1650489650000|2022-04-20 21:20:50|3086.79|3079.09|3086.87|3079.17|3086.92|3079.22|3086.78|3079.08|25
1650489660000|2022-04-20 21:21:00|3086.85|3079.15|3086.71|3079.01|3086.92|3079.22|3086.56|3078.86|24
1650489670000|2022-04-20 21:21:10|3086.72|3079.02|3086.88|3079.18|3086.91|3079.21|3086.68|3078.98|32
1650489680000|2022-04-20 21:21:20|3087|3079.3|3087.01|3079.31|3087.04|3079.34|3086.89|3079.19|15
1650489690000|2022-04-20 21:21:30|3087|3079.3|3087.02|3079.32|3087.09|3079.39|3086.99|3079.29|16
1650489700000|2022-04-20 21:21:40|3087.01|3079.31|3086.87|3079.17|3087.01|3079.31|3086.81|3079.11|15
1650489710000|2022-04-20 21:21:50|3086.91|3079.21|3086.81|3079.11|3087.08|3079.38|3086.81|3079.11|24
1650489720000|2022-04-20 21:22:00|3086.87|3079.17|3086.95|3079.25|3087.68|3079.98|3086.87|3079.17|32
1650489730000|2022-04-20 21:22:10|3086.94|3079.24|3086.25|3078.55|3086.95|3079.25|3086.15|3078.45|28
1650489740000|2022-04-20 21:22:20|3086.24|3078.54|3084.33|3076.63|3086.24|3078.54|3084.27|3076.57|34
1650489750000|2022-04-20 21:22:30|3084.11|3076.41|3083.59|3075.89|3084.4|3076.7|3083.59|3075.89|33
1650489760000|2022-04-20 21:22:40|3083.56|3075.86|3083.34|3075.64|3083.73|3076.03|3083.21|3075.51|34
1650489770000|2022-04-20 21:22:50|3083.33|3075.63|3083.82|3076.12|3084|3076.3|3083.33|3075.63|32
1650489780000|2022-04-20 21:23:00|3083.85|3076.15|3084.26|3076.56|3084.45|3076.75|3083.48|3075.78|28
1650489790000|2022-04-20 21:23:10|3084.4|3076.7|3085.23|3077.53|3085.33|3077.63|3084.4|3076.7|19
1650489800000|2022-04-20 21:23:20|3085.37|3077.67|3085.05|3077.35|3085.6|3077.9|3084.97|3077.27|24
1650489810000|2022-04-20 21:23:30|3084.87|3077.17|3085.71|3078.01|3085.71|3078.01|3084.87|3077.17|22
1650489820000|2022-04-20 21:23:40|3085.8|3078.1|3086.78|3079.08|3086.78|3079.08|3085.8|3078.1|19
1650489830000|2022-04-20 21:23:50|3086.59|3078.89|3087.07|3079.37|3087.07|3079.37|3086.59|3078.89|7
1650489840000|2022-04-20 21:24:00|3087.04|3079.34|3087.08|3079.38|3087.08|3079.38|3086.97|3079.27|15
1650489850000|2022-04-20 21:24:10|3087.77|3080.07|3087.94|3080.24|3088.25|3080.55|3087.57|3079.87|21
1650489860000|2022-04-20 21:24:20|3088.17|3080.47|3087.78|3080.08|3088.52|3080.82|3087.78|3080.08|18
1650489870000|2022-04-20 21:24:30|3087.93|3080.23|3088.14|3080.44|3088.14|3080.44|3087.91|3080.21|8
1650489880000|2022-04-20 21:24:40|3087.96|3080.26|3088.1|3080.4|3088.14|3080.44|3087.82|3080.12|6
1650489890000|2022-04-20 21:24:50|3087.96|3080.26|3089.27|3081.57|3089.27|3081.57|3087.96|3080.26|9
1650489900000|2022-04-20 21:25:00|3089.73|3082.03|3089.68|3081.98|3089.95|3082.25|3089.44|3081.74|23
1650489910000|2022-04-20 21:25:10|3089.7|3082|3089.53|3081.83|3089.78|3082.08|3089.45|3081.75|18
1650489920000|2022-04-20 21:25:20|3089.54|3081.84|3090.23|3082.53|3090.63|3082.93|3089.44|3081.74|21
1650489930000|2022-04-20 21:25:30|3090.78|3083.08|3091.44|3083.74|3091.44|3083.74|3089.52|3081.82|27
1650489940000|2022-04-20 21:25:40|3090.77|3083.07|3090.98|3083.28|3091.62|3083.92|3090.5|3082.8|37
1650489950000|2022-04-20 21:25:50|3090.52|3082.82|3091.75|3084.05|3091.77|3084.07|3090.45|3082.75|31
1650489960000|2022-04-20 21:26:00|3091.76|3084.06|3091.39|3083.69|3091.77|3084.07|3091.12|3083.42|30
1650489970000|2022-04-20 21:26:10|3091.76|3084.06|3091.53|3083.83|3092.06|3084.36|3091.39|3083.69|30
1650489980000|2022-04-20 21:26:20|3091.56|3083.86|3087.54|3079.84|3091.89|3084.19|3087.54|3079.84|25
1650489990000|2022-04-20 21:26:30|3087.7|3080|3086.63|3078.93|3087.7|3080|3086.61|3078.91|32
1650490000000|2022-04-20 21:26:40|3086.57|3078.87|3086.66|3078.96|3086.74|3079.04|3086.41|3078.71|26
1650490010000|2022-04-20 21:26:50|3086.69|3078.99|3087.17|3079.47|3087.36|3079.66|3086.67|3078.97|35
1650490020000|2022-04-20 21:27:00|3086.97|3079.27|3087.11|3079.41|3087.11|3079.41|3086.45|3078.75|27
1650490030000|2022-04-20 21:27:10|3087.1|3079.4|3086.84|3079.14|3087.14|3079.44|3086.59|3078.89|34
1650490040000|2022-04-20 21:27:20|3086.74|3079.04|3086.8|3079.1|3086.92|3079.22|3086.73|3079.03|19
1650490050000|2022-04-20 21:27:30|3086.92|3079.22|3086.9|3079.2|3087.04|3079.34|3086.82|3079.12|29
1650490060000|2022-04-20 21:27:40|3086.92|3079.22|3086.92|3079.22|3087.11|3079.41|3086.89|3079.19|22
1650490070000|2022-04-20 21:27:50|3087.03|3079.33|3087.05|3079.35|3087.23|3079.53|3086.9|3079.2|26
1650490080000|2022-04-20 21:28:00|3086.98|3079.28|3087.05|3079.35|3087.32|3079.62|3086.84|3079.14|30
1650490090000|2022-04-20 21:28:10|3087.07|3079.37|3089.67|3081.97|3090.13|3082.43|3086.76|3079.06|39
1650490100000|2022-04-20 21:28:20|3089.78|3082.08|3089.76|3082.06|3090.43|3082.73|3089.64|3081.94|35
1650490110000|2022-04-20 21:28:30|3090.38|3082.68|3089.72|3082.02|3090.39|3082.69|3089.72|3082.02|35
1650490120000|2022-04-20 21:28:40|3090.14|3082.44|3090.43|3082.73|3090.43|3082.73|3089.59|3081.89|30
1650490130000|2022-04-20 21:28:50|3090.05|3082.35|3090.37|3082.67|3090.62|3082.92|3090.05|3082.35|32
1650490140000|2022-04-20 21:29:00|3090.23|3082.53|3090.95|3083.25|3091.23|3083.53|3090.23|3082.53|32
1650490150000|2022-04-20 21:29:10|3090.93|3083.23|3091.24|3083.54|3091.24|3083.54|3090.85|3083.15|29
1650490160000|2022-04-20 21:29:20|3091.03|3083.33|3091.27|3083.57|3091.45|3083.75|3091.03|3083.33|28
1650490170000|2022-04-20 21:29:30|3091.32|3083.62|3091.39|3083.69|3091.52|3083.82|3091.18|3083.48|35
1650490180000|2022-04-20 21:29:40|3091.44|3083.74|3091.4|3083.7|3091.44|3083.74|3091.26|3083.56|29
1650490190000|2022-04-20 21:29:50|3091.39|3083.69|3091.71|3084.01|3091.71|3084.01|3091.27|3083.57|30
1650490200000|2022-04-20 21:30:00|3091.5|3083.8|3091.73|3084.03|3091.86|3084.16|3091.5|3083.8|31
1650490210000|2022-04-20 21:30:10|3091.75|3084.05|3091.85|3084.15|3091.95|3084.25|3091.73|3084.03|31
1650490220000|2022-04-20 21:30:20|3091.92|3084.22|3091.77|3084.07|3091.99|3084.29|3091.65|3083.95|23
1650490230000|2022-04-20 21:30:30|3091.87|3084.17|3091.83|3084.13|3092.07|3084.37|3091.76|3084.06|20
1650490240000|2022-04-20 21:30:40|3091.92|3084.22|3091.83|3084.13|3092.01|3084.31|3091.83|3084.13|10
1650490250000|2022-04-20 21:30:50|3091.78|3084.08|3091.86|3084.16|3091.89|3084.19|3091.65|3083.95|14
1650490260000|2022-04-20 21:31:00|3091.88|3084.18|3091.8|3084.1|3092.13|3084.43|3091.77|3084.07|25
1650490270000|2022-04-20 21:31:10|3091.89|3084.19|3091.94|3084.24|3092.2|3084.5|3091.81|3084.11|12
1650490280000|2022-04-20 21:31:20|3091.92|3084.22|3091.74|3084.04|3092.07|3084.37|3091.74|3084.04|27
1650490290000|2022-04-20 21:31:30|3091.86|3084.16|3092.2|3084.5|3092.22|3084.52|3091.82|3084.12|30
1650490300000|2022-04-20 21:31:40|3092.17|3084.47|3092.41|3084.71|3092.44|3084.74|3092.17|3084.47|27
1650490310000|2022-04-20 21:31:50|3092.4|3084.7|3092.42|3084.72|3092.45|3084.75|3092.31|3084.61|30
1650490320000|2022-04-20 21:32:00|3092.41|3084.71|3092.47|3084.77|3092.49|3084.79|3092.38|3084.68|25
1650490330000|2022-04-20 21:32:10|3092.48|3084.78|3092.47|3084.77|3092.58|3084.88|3092.27|3084.57|11
1650490340000|2022-04-20 21:32:20|3092.43|3084.73|3092.46|3084.76|3092.53|3084.83|3092.36|3084.66|17
1650490350000|2022-04-20 21:32:30|3092.5|3084.8|3092.13|3084.43|3092.55|3084.85|3092.03|3084.33|29
1650490360000|2022-04-20 21:32:40|3092.41|3084.71|3092.34|3084.64|3092.41|3084.71|3092.02|3084.32|21
1650490370000|2022-04-20 21:32:50|3092.1|3084.4|3092.42|3084.72|3092.6|3084.9|3091.69|3083.99|13
1650490380000|2022-04-20 21:33:00|3092.32|3084.62|3092.44|3084.74|3092.54|3084.84|3091.98|3084.28|29
1650490390000|2022-04-20 21:33:10|3092.43|3084.73|3092.08|3084.38|3092.46|3084.76|3091.53|3083.83|17
1650490400000|2022-04-20 21:33:20|3092.44|3084.74|3092.27|3084.57|3092.44|3084.74|3092.13|3084.43|20
1650490410000|2022-04-20 21:33:30|3092.32|3084.62|3092.11|3084.41|3092.44|3084.74|3092.01|3084.31|29
1650490420000|2022-04-20 21:33:40|3092.12|3084.42|3092.3|3084.6|3092.41|3084.71|3092|3084.3|26
1650490430000|2022-04-20 21:33:50|3092.31|3084.61|3091.91|3084.21|3092.5|3084.8|3091.85|3084.15|32
1650490440000|2022-04-20 21:34:00|3092.06|3084.36|3091.91|3084.21|3092.11|3084.41|3091.77|3084.07|35
1650490450000|2022-04-20 21:34:10|3091.93|3084.23|3091.96|3084.26|3092.06|3084.36|3091.89|3084.19|16
1650490460000|2022-04-20 21:34:20|3091.82|3084.12|3091.89|3084.19|3092|3084.3|3091.8|3084.1|23
1650490470000|2022-04-20 21:34:30|3091.9|3084.2|3091.7|3084|3091.95|3084.25|3091.7|3084|25
1650490480000|2022-04-20 21:34:40|3091.72|3084.02|3091.88|3084.18|3092.09|3084.39|3091.71|3084.01|31
1650490490000|2022-04-20 21:34:50|3091.96|3084.26|3092.05|3084.35|3092.05|3084.35|3091.87|3084.17|20
1650490500000|2022-04-20 21:35:00|3091.93|3084.23|3091.48|3083.78|3091.99|3084.29|3091.4|3083.7|33
1650490510000|2022-04-20 21:35:10|3091.49|3083.79|3089.69|3081.99|3091.49|3083.79|3089.68|3081.98|31
1650490520000|2022-04-20 21:35:20|3089.6|3081.9|3088.34|3080.64|3089.85|3082.15|3088.34|3080.64|20
1650490530000|2022-04-20 21:35:30|3088.35|3080.65|3087.99|3080.29|3088.36|3080.66|3087.63|3079.93|26
1650490540000|2022-04-20 21:35:40|3088|3080.3|3088.24|3080.54|3088.25|3080.55|3087.96|3080.26|31
1650490550000|2022-04-20 21:35:50|3088.32|3080.62|3088.11|3080.41|3088.32|3080.62|3087.85|3080.15|24
1650490560000|2022-04-20 21:36:00|3088.09|3080.39|3087.82|3080.12|3088.11|3080.41|3087.79|3080.09|31
1650490570000|2022-04-20 21:36:10|3087.83|3080.13|3086.73|3079.03|3087.98|3080.28|3086.73|3079.03|30
1650490580000|2022-04-20 21:36:20|3086.79|3079.09|3088.02|3080.32|3088.02|3080.32|3086.46|3078.76|35
1650490590000|2022-04-20 21:36:30|3088.03|3080.33|3088.28|3080.58|3088.33|3080.63|3088.03|3080.33|24
1650490600000|2022-04-20 21:36:40|3088.29|3080.59|3087.44|3079.74|3088.32|3080.62|3087.44|3079.74|32
1650490610000|2022-04-20 21:36:50|3087.19|3079.49|3086.67|3078.97|3087.19|3079.49|3086.24|3078.54|28
1650490620000|2022-04-20 21:37:00|3086.76|3079.06|3087.33|3079.63|3087.48|3079.78|3086.74|3079.04|35
1650490630000|2022-04-20 21:37:10|3087.35|3079.65|3087.37|3079.67|3087.57|3079.87|3087.13|3079.43|30
1650490640000|2022-04-20 21:37:20|3087.43|3079.73|3086.9|3079.2|3087.59|3079.89|3086.9|3079.2|35
1650490650000|2022-04-20 21:37:30|3087.15|3079.45|3086.24|3078.54|3087.15|3079.45|3086.14|3078.44|34
1650490660000|2022-04-20 21:37:40|3086.31|3078.61|3086.1|3078.4|3086.31|3078.61|3085.89|3078.19|34
1650490670000|2022-04-20 21:37:50|3086.09|3078.39|3085.93|3078.23|3086.13|3078.43|3085.88|3078.18|27
1650490680000|2022-04-20 21:38:00|3085.94|3078.24|3085.81|3078.11|3086.13|3078.43|3085.74|3078.04|25
1650490690000|2022-04-20 21:38:10|3085.82|3078.12|3085.83|3078.13|3085.99|3078.29|3085.67|3077.97|33
1650490700000|2022-04-20 21:38:20|3085.82|3078.12|3085.6|3077.9|3085.84|3078.14|3085.59|3077.89|20
1650490710000|2022-04-20 21:38:30|3085.61|3077.91|3085.16|3077.46|3085.63|3077.93|3085.15|3077.45|31
1650490720000|2022-04-20 21:38:40|3085.15|3077.45|3085.32|3077.62|3085.47|3077.77|3085.04|3077.34|31
1650490730000|2022-04-20 21:38:50|3085.33|3077.63|3084.89|3077.19|3085.33|3077.63|3084.87|3077.17|25
1650490740000|2022-04-20 21:39:00|3084.98|3077.28|3083.47|3075.77|3084.98|3077.28|3083.23|3075.53|34
1650490750000|2022-04-20 21:39:10|3083.25|3075.55|3082.45|3074.75|3083.56|3075.86|3082.45|3074.75|31
1650490760000|2022-04-20 21:39:20|3082.16|3074.46|3083.19|3075.49|3083.19|3075.49|3081.95|3074.25|31
1650490770000|2022-04-20 21:39:30|3083.4|3075.7|3083.97|3076.27|3083.97|3076.27|3083.39|3075.69|34
1650490780000|2022-04-20 21:39:40|3083.99|3076.29|3084.58|3076.88|3084.65|3076.95|3083.95|3076.25|32
1650490790000|2022-04-20 21:39:50|3084.57|3076.87|3085.31|3077.61|3085.32|3077.62|3084.57|3076.87|29
1650490800000|2022-04-20 21:40:00|3085.3|3077.6|3084.82|3077.12|3085.33|3077.63|3084.73|3077.03|27
1650490810000|2022-04-20 21:40:10|3084.83|3077.13|3084.83|3077.13|3084.95|3077.25|3084.66|3076.96|30
1650490820000|2022-04-20 21:40:20|3084.82|3077.12|3084.81|3077.11|3084.87|3077.17|3084.67|3076.97|24
1650490830000|2022-04-20 21:40:30|3084.68|3076.98|3085.12|3077.42|3085.18|3077.48|3084.59|3076.89|31
1650490840000|2022-04-20 21:40:40|3085.14|3077.44|3084.77|3077.07|3085.14|3077.44|3084.52|3076.82|26
1650490850000|2022-04-20 21:40:50|3084.64|3076.94|3084.38|3076.68|3084.73|3077.03|3084.34|3076.64|32
1650490860000|2022-04-20 21:41:00|3084.41|3076.71|3083.37|3075.67|3084.41|3076.71|3083.22|3075.52|33
1650490870000|2022-04-20 21:41:10|3083.38|3075.68|3084.83|3077.13|3084.83|3077.13|3083.36|3075.66|28
1650490880000|2022-04-20 21:41:20|3084.84|3077.14|3084.8|3077.1|3084.9|3077.2|3084.8|3077.1|27
1650490890000|2022-04-20 21:41:30|3084.81|3077.11|3084.82|3077.12|3084.92|3077.22|3084.8|3077.1|27
1650490900000|2022-04-20 21:41:40|3084.79|3077.09|3084.34|3076.64|3084.8|3077.1|3084.06|3076.36|28
1650490910000|2022-04-20 21:41:50|3084.33|3076.63|3084.22|3076.52|3084.36|3076.66|3084.07|3076.37|26
1650490920000|2022-04-20 21:42:00|3084.23|3076.53|3084.42|3076.72|3084.45|3076.75|3084.1|3076.4|26
1650490930000|2022-04-20 21:42:10|3084.38|3076.68|3084.19|3076.49|3084.47|3076.77|3084.12|3076.42|24
1650490940000|2022-04-20 21:42:20|3084.26|3076.56|3083.74|3076.04|3084.72|3077.02|3083.49|3075.79|35
1650490950000|2022-04-20 21:42:30|3083.76|3076.06|3083.32|3075.62|3083.84|3076.14|3082.93|3075.23|34
1650490960000|2022-04-20 21:42:40|3083.45|3075.75|3083.47|3075.77|3083.61|3075.91|3083.36|3075.66|27
1650490970000|2022-04-20 21:42:50|3083.46|3075.76|3083.31|3075.61|3083.55|3075.85|3083.15|3075.45|13
1650490980000|2022-04-20 21:43:00|3083.13|3075.43|3084.27|3076.57|3084.29|3076.59|3083.13|3075.43|11
1650490990000|2022-04-20 21:43:10|3084.14|3076.44|3084.4|3076.7|3084.4|3076.7|3083.98|3076.28|30
1650491000000|2022-04-20 21:43:20|3084.41|3076.71|3084.37|3076.67|3084.51|3076.81|3084.34|3076.64|25
1650491010000|2022-04-20 21:43:30|3084.42|3076.72|3083.29|3075.59|3084.42|3076.72|3083.29|3075.59|27
1650491020000|2022-04-20 21:43:40|3083.19|3075.49|3083.05|3075.35|3083.24|3075.54|3082.68|3074.98|30
1650491030000|2022-04-20 21:43:50|3083.08|3075.38|3083.05|3075.35|3083.15|3075.45|3082.93|3075.23|26
1650491040000|2022-04-20 21:44:00|3083.01|3075.31|3082.78|3075.08|3083.01|3075.31|3082.74|3075.04|16
1650491050000|2022-04-20 21:44:10|3082.84|3075.14|3082.63|3074.93|3082.85|3075.15|3082.6|3074.9|31
1650491060000|2022-04-20 21:44:20|3082.85|3075.15|3083.17|3075.47|3083.22|3075.52|3082.78|3075.08|21
1650491070000|2022-04-20 21:44:30|3083.19|3075.49|3083.46|3075.76|3083.59|3075.89|3083.19|3075.49|24
1650491080000|2022-04-20 21:44:40|3083.47|3075.77|3083.6|3075.9|3083.63|3075.93|3083.34|3075.64|32
1650491090000|2022-04-20 21:44:50|3083.51|3075.81|3082.97|3075.27|3083.51|3075.81|3082.83|3075.13|31
1650491100000|2022-04-20 21:45:00|3082.79|3075.09|3082.28|3074.58|3083.03|3075.33|3082.28|3074.58|18
1650491110000|2022-04-20 21:45:10|3082.29|3074.59|3082.26|3074.56|3082.29|3074.59|3082.17|3074.47|10
1650491120000|2022-04-20 21:45:20|3082.22|3074.52|3082.73|3075.03|3082.91|3075.21|3082.22|3074.52|18
1650491130000|2022-04-20 21:45:30|3082.71|3075.01|3083.58|3075.88|3083.58|3075.88|3082.71|3075.01|25
1650491140000|2022-04-20 21:45:40|3083.59|3075.89|3083.62|3075.92|3083.63|3075.93|3083.57|3075.87|5
1650491150000|2022-04-20 21:45:50|3083.57|3075.87|3083.66|3075.96|3083.66|3075.96|3083.57|3075.87|14
1650491160000|2022-04-20 21:46:00|3083.59|3075.89|3083.71|3076.01|3083.96|3076.26|3083.39|3075.69|26
1650491170000|2022-04-20 21:46:10|3083.96|3076.26|3083.7|3076|3084.01|3076.31|3083.66|3075.96|17
1650491180000|2022-04-20 21:46:20|3083.94|3076.24|3083.94|3076.24|3084|3076.3|3083.66|3075.96|25
1650491190000|2022-04-20 21:46:30|3083.66|3075.96|3083.93|3076.23|3083.99|3076.29|3083.66|3075.96|22
1650491200000|2022-04-20 21:46:40|3083.8|3076.1|3083.95|3076.25|3083.98|3076.28|3083.7|3076|19
1650491210000|2022-04-20 21:46:50|3083.84|3076.14|3083.95|3076.25|3083.96|3076.26|3083.84|3076.14|12
1650491220000|2022-04-20 21:47:00|3083.94|3076.24|3083.95|3076.25|3083.95|3076.25|3083.8|3076.1|23
1650491230000|2022-04-20 21:47:10|3083.94|3076.24|3083.71|3076.01|3083.94|3076.24|3083.51|3075.81|30
1650491240000|2022-04-20 21:47:20|3083.75|3076.05|3083.86|3076.16|3083.91|3076.21|3083.75|3076.05|21
1650491250000|2022-04-20 21:47:30|3083.85|3076.15|3083.94|3076.24|3084|3076.3|3083.66|3075.96|27
1650491260000|2022-04-20 21:47:40|3084.26|3076.56|3085.48|3077.78|3085.55|3077.85|3083.9|3076.2|37
1650491270000|2022-04-20 21:47:50|3085.24|3077.54|3085.91|3078.21|3086.51|3078.81|3085.24|3077.54|30
1650491280000|2022-04-20 21:48:00|3085.96|3078.26|3085.73|3078.03|3086.02|3078.32|3085.73|3078.03|16
1650491290000|2022-04-20 21:48:10|3085.71|3078.01|3085.44|3077.74|3086.12|3078.42|3085.44|3077.74|28
1650491300000|2022-04-20 21:48:20|3085.78|3078.08|3085.88|3078.18|3086|3078.3|3085.48|3077.78|22
1650491310000|2022-04-20 21:48:30|3085.87|3078.17|3085.14|3077.44|3086|3078.3|3084.94|3077.24|35
1650491320000|2022-04-20 21:48:40|3085.1|3077.4|3084.95|3077.25|3085.14|3077.44|3084.95|3077.25|28
1650491330000|2022-04-20 21:48:50|3085|3077.3|3085.37|3077.67|3085.37|3077.67|3084.86|3077.16|33
1650491340000|2022-04-20 21:49:00|3085.29|3077.59|3085.85|3078.15|3086.37|3078.67|3085.29|3077.59|25
1650491350000|2022-04-20 21:49:10|3085.91|3078.21|3085.78|3078.08|3086.12|3078.42|3085.67|3077.97|35
1650491360000|2022-04-20 21:49:20|3085.82|3078.12|3085.85|3078.15|3085.88|3078.18|3085.68|3077.98|24
1650491370000|2022-04-20 21:49:30|3085.82|3078.12|3085.99|3078.29|3086.23|3078.53|3085.71|3078.01|26
1650491380000|2022-04-20 21:49:40|3086|3078.3|3086.06|3078.36|3086.13|3078.43|3086|3078.3|18
1650491390000|2022-04-20 21:49:50|3086.03|3078.33|3086.09|3078.39|3086.09|3078.39|3085.79|3078.09|23
1650491400000|2022-04-20 21:50:00|3086.04|3078.34|3085.08|3077.38|3086.04|3078.34|3085.08|3077.38|29
1650491410000|2022-04-20 21:50:10|3085|3077.3|3084.82|3077.12|3085|3077.3|3084.36|3076.66|32
1650491420000|2022-04-20 21:50:20|3084.87|3077.17|3084.59|3076.89|3085.03|3077.33|3084.53|3076.83|29
1650491430000|2022-04-20 21:50:30|3084.61|3076.91|3084.5|3076.8|3084.98|3077.28|3084.43|3076.73|32
1650491440000|2022-04-20 21:50:40|3084.48|3076.78|3084.75|3077.05|3084.75|3077.05|3084.44|3076.74|16
1650491450000|2022-04-20 21:50:50|3084.7|3077|3084.48|3076.78|3084.7|3077|3084.37|3076.67|25
1650491460000|2022-04-20 21:51:00|3084.52|3076.82|3085.69|3077.99|3085.87|3078.17|3084.52|3076.82|32
1650491470000|2022-04-20 21:51:10|3085.62|3077.92|3085.49|3077.79|3085.85|3078.15|3085.49|3077.79|24
1650491480000|2022-04-20 21:51:20|3085.37|3077.67|3085.52|3077.82|3085.75|3078.05|3085.27|3077.57|34
1650491490000|2022-04-20 21:51:30|3085.56|3077.86|3085.23|3077.53|3085.56|3077.86|3085.16|3077.46|22
1650491500000|2022-04-20 21:51:40|3085.11|3077.41|3084.71|3077.01|3085.28|3077.58|3084.51|3076.81|19
1650491510000|2022-04-20 21:51:50|3084.67|3076.97|3084.61|3076.91|3085.15|3077.45|3084.61|3076.91|27
1650491520000|2022-04-20 21:52:00|3084.65|3076.95|3085.08|3077.38|3085.16|3077.46|3084.07|3076.37|38
1650491530000|2022-04-20 21:52:10|3085.04|3077.34|3084.19|3076.49|3085.3|3077.6|3083.9|3076.2|36
1650491540000|2022-04-20 21:52:20|3084.12|3076.42|3085.14|3077.44|3085.14|3077.44|3084.04|3076.34|32
1650491550000|2022-04-20 21:52:30|3085.33|3077.63|3085.51|3077.81|3085.58|3077.88|3085.23|3077.53|29
1650491560000|2022-04-20 21:52:40|3085.52|3077.82|3085.58|3077.88|3085.64|3077.94|3085.38|3077.68|34
1650491570000|2022-04-20 21:52:50|3085.6|3077.9|3085.63|3077.93|3086|3078.3|3085.58|3077.88|25
1650491580000|2022-04-20 21:53:00|3085.64|3077.94|3085.69|3077.99|3085.69|3077.99|3085.4|3077.7|22
1650491590000|2022-04-20 21:53:10|3085.7|3078|3086.43|3078.73|3086.69|3078.99|3085.65|3077.95|19
1650491600000|2022-04-20 21:53:20|3086.45|3078.75|3085.39|3077.69|3086.68|3078.98|3085.15|3077.45|36
1650491610000|2022-04-20 21:53:30|3085.4|3077.7|3086.06|3078.36|3086.06|3078.36|3085.35|3077.65|27
1650491620000|2022-04-20 21:53:40|3086.09|3078.39|3085.87|3078.17|3086.13|3078.43|3085.67|3077.97|25
1650491630000|2022-04-20 21:53:50|3085.82|3078.12|3085.97|3078.27|3086.02|3078.32|3085.7|3078|17
1650491640000|2022-04-20 21:54:00|3086.02|3078.32|3086.07|3078.37|3086.08|3078.38|3085.86|3078.16|15
1650491650000|2022-04-20 21:54:10|3086.25|3078.55|3086.48|3078.78|3087.6|3079.9|3085.99|3078.29|27
1650491660000|2022-04-20 21:54:20|3086.23|3078.53|3086.22|3078.52|3086.76|3079.06|3085.78|3078.08|32
1650491670000|2022-04-20 21:54:30|3086.23|3078.53|3086.84|3079.14|3086.92|3079.22|3086.01|3078.31|33
1650491680000|2022-04-20 21:54:40|3086.85|3079.15|3086.86|3079.16|3087.15|3079.45|3086.57|3078.87|30
1650491690000|2022-04-20 21:54:50|3087.26|3079.56|3087.2|3079.5|3087.83|3080.13|3086.53|3078.83|38
1650491700000|2022-04-20 21:55:00|3087.19|3079.49|3086.79|3079.09|3088.13|3080.43|3086.69|3078.99|34
1650491710000|2022-04-20 21:55:10|3086.8|3079.1|3086.4|3078.7|3087.33|3079.63|3086.4|3078.7|35
1650491720000|2022-04-20 21:55:20|3086.38|3078.68|3086.77|3079.07|3086.85|3079.15|3086.34|3078.64|35
1650491730000|2022-04-20 21:55:30|3086.93|3079.23|3086.8|3079.1|3086.93|3079.23|3086.56|3078.86|35
1650491740000|2022-04-20 21:55:40|3086.83|3079.13|3087.58|3079.88|3087.84|3080.14|3086.65|3078.95|31
1650491750000|2022-04-20 21:55:50|3087.46|3079.76|3087.76|3080.06|3087.77|3080.07|3087.46|3079.76|19
1650491760000|2022-04-20 21:56:00|3087.8|3080.1|3087.72|3080.02|3087.85|3080.15|3087.6|3079.9|13
1650491770000|2022-04-20 21:56:10|3087.73|3080.03|3087.54|3079.84|3087.73|3080.03|3087.39|3079.69|25
1650491780000|2022-04-20 21:56:20|3087.44|3079.74|3087.84|3080.14|3087.84|3080.14|3087.42|3079.72|30
1650491790000|2022-04-20 21:56:30|3087.79|3080.09|3087.98|3080.28|3087.98|3080.28|3087.63|3079.93|28
1650491800000|2022-04-20 21:56:40|3087.65|3079.95|3087.95|3080.25|3087.95|3080.25|3087.65|3079.95|12
1650491810000|2022-04-20 21:56:50|3087.9|3080.2|3087.71|3080.01|3088|3080.3|3087.59|3079.89|31
1650491820000|2022-04-20 21:57:00|3087.79|3080.09|3087.65|3079.95|3087.9|3080.2|3087.64|3079.94|16
1650491830000|2022-04-20 21:57:10|3087.09|3079.39|3087.1|3079.4|3087.35|3079.65|3086.75|3079.05|34
1650491840000|2022-04-20 21:57:20|3087.12|3079.42|3086.58|3078.88|3087.68|3079.98|3086.58|3078.88|27
1650491850000|2022-04-20 21:57:30|3086.81|3079.11|3086.99|3079.29|3087.01|3079.31|3086.8|3079.1|27
1650491860000|2022-04-20 21:57:40|3086.98|3079.28|3087.97|3080.27|3088.08|3080.38|3086.66|3078.96|36
1650491870000|2022-04-20 21:57:50|3087.92|3080.22|3088.66|3080.96|3088.94|3081.24|3087.61|3079.91|30
1650491880000|2022-04-20 21:58:00|3088.71|3081.01|3088.8|3081.1|3089.25|3081.55|3088.31|3080.61|30
1650491890000|2022-04-20 21:58:10|3088.79|3081.09|3088|3080.3|3088.79|3081.09|3087.42|3079.72|31
1650491900000|2022-04-20 21:58:20|3087.54|3079.84|3088.54|3080.84|3088.81|3081.11|3087.42|3079.72|29
1650491910000|2022-04-20 21:58:30|3087.91|3080.21|3088.68|3080.98|3088.68|3080.98|3087.41|3079.71|33
1650491920000|2022-04-20 21:58:40|3088.62|3080.92|3087.98|3080.28|3088.72|3081.02|3087.65|3079.95|29
1650491930000|2022-04-20 21:58:50|3088.48|3080.78|3088.13|3080.43|3088.58|3080.88|3087.9|3080.2|19
1650491940000|2022-04-20 21:59:00|3088.54|3080.84|3087.8|3080.1|3088.54|3080.84|3087.8|3080.1|12
1650491950000|2022-04-20 21:59:10|3087.79|3080.09|3088.02|3080.32|3088.02|3080.32|3087.28|3079.58|20
1650491960000|2022-04-20 21:59:20|3088.07|3080.37|3088.25|3080.55|3088.25|3080.55|3088.03|3080.33|20
1650491970000|2022-04-20 21:59:30|3088.26|3080.56|3088.22|3080.52|3088.36|3080.66|3088.09|3080.39|27
1650491980000|2022-04-20 21:59:40|3088.33|3080.63|3088.28|3080.58|3088.33|3080.63|3087.86|3080.16|13
1650491990000|2022-04-20 21:59:50|3088.25|3080.55|3088.36|3080.66|3088.68|3080.98|3088.22|3080.52|17
1650492000000|2022-04-20 22:00:00|3089.23|3081.53|3089.24|3081.54|3089.34|3081.64|3088.44|3080.74|30
1650492010000|2022-04-20 22:00:10|3089.22|3081.52|3089.21|3081.51|3089.69|3081.99|3088.1|3080.4|39
1650492020000|2022-04-20 22:00:20|3089.28|3081.58|3088.91|3081.21|3089.44|3081.74|3088.64|3080.94|36
1650492030000|2022-04-20 22:00:30|3088.82|3081.12|3088.96|3081.26|3089.6|3081.9|3088.82|3081.12|35
1650492040000|2022-04-20 22:00:40|3088.84|3081.14|3090.02|3082.32|3090.02|3082.32|3088.81|3081.11|37
1650492050000|2022-04-20 22:00:50|3090.07|3082.37|3089.71|3082.01|3090.07|3082.37|3089.23|3081.53|30
1650492060000|2022-04-20 22:01:00|3089.72|3082.02|3089.31|3081.61|3089.72|3082.02|3089.24|3081.54|27
1650492070000|2022-04-20 22:01:10|3089.42|3081.72|3089.17|3081.47|3089.46|3081.76|3089|3081.3|30
1650492080000|2022-04-20 22:01:20|3089.35|3081.65|3089.22|3081.52|3089.48|3081.78|3088.98|3081.28|34
1650492090000|2022-04-20 22:01:30|3089.18|3081.48|3089.1|3081.4|3089.67|3081.97|3088.94|3081.24|33
1650492100000|2022-04-20 22:01:40|3089.17|3081.47|3088.98|3081.28|3089.63|3081.93|3088.89|3081.19|30
1650492110000|2022-04-20 22:01:50|3088.97|3081.27|3088.16|3080.46|3089.53|3081.83|3088.14|3080.44|37
1650492120000|2022-04-20 22:02:00|3088.15|3080.45|3088.09|3080.39|3088.47|3080.77|3088.08|3080.38|24
1650492130000|2022-04-20 22:02:10|3088.14|3080.44|3087.9|3080.2|3088.16|3080.46|3087.88|3080.18|26
1650492140000|2022-04-20 22:02:20|3087.94|3080.24|3088.16|3080.46|3088.39|3080.69|3087.94|3080.24|33
1650492150000|2022-04-20 22:02:30|3088.13|3080.43|3088.31|3080.61|3088.8|3081.1|3088.06|3080.36|33
1650492160000|2022-04-20 22:02:40|3088.4|3080.7|3088.66|3080.96|3088.84|3081.14|3088.29|3080.59|36
1650492170000|2022-04-20 22:02:50|3088.78|3081.08|3088.77|3081.07|3088.81|3081.11|3088.53|3080.83|36
1650492180000|2022-04-20 22:03:00|3088.76|3081.06|3088.87|3081.17|3088.96|3081.26|3088.74|3081.04|28
1650492190000|2022-04-20 22:03:10|3088.79|3081.09|3088.58|3080.88|3088.89|3081.19|3088.5|3080.8|27
1650492200000|2022-04-20 22:03:20|3088.7|3081|3088.52|3080.82|3088.77|3081.07|3088.48|3080.78|36
1650492210000|2022-04-20 22:03:30|3088.51|3080.81|3088.55|3080.85|3088.71|3081.01|3088.38|3080.68|35
1650492220000|2022-04-20 22:03:40|3088.44|3080.74|3089.24|3081.54|3089.27|3081.57|3088.4|3080.7|23
1650492230000|2022-04-20 22:03:50|3089.08|3081.38|3089.22|3081.52|3089.35|3081.65|3088.88|3081.18|31
1650492240000|2022-04-20 22:04:00|3088.91|3081.21|3089.34|3081.64|3089.37|3081.67|3088.84|3081.14|32
1650492250000|2022-04-20 22:04:10|3089.23|3081.53|3089.85|3082.15|3089.85|3082.15|3089.08|3081.38|29
1650492260000|2022-04-20 22:04:20|3090.04|3082.34|3089.27|3081.57|3090.26|3082.56|3088.73|3081.03|34
1650492270000|2022-04-20 22:04:30|3088.83|3081.13|3089.18|3081.48|3089.29|3081.59|3088.61|3080.91|30
1650492280000|2022-04-20 22:04:40|3089.19|3081.49|3089.07|3081.37|3089.23|3081.53|3089.07|3081.37|27
1650492290000|2022-04-20 22:04:50|3088.92|3081.22|3087.57|3079.87|3088.92|3081.22|3087.13|3079.43|34
1650492300000|2022-04-20 22:05:00|3087.58|3079.88|3086.68|3078.98|3087.87|3080.17|3086.6|3078.9|36
1650492310000|2022-04-20 22:05:10|3086.71|3079.01|3086.67|3078.97|3086.87|3079.17|3085.99|3078.29|35
1650492320000|2022-04-20 22:05:20|3086.8|3079.1|3086.13|3078.43|3086.8|3079.1|3085.49|3077.79|33
1650492330000|2022-04-20 22:05:30|3086.11|3078.41|3086.03|3078.33|3086.3|3078.6|3085.21|3077.51|21
1650492340000|2022-04-20 22:05:40|3086.3|3078.6|3086.31|3078.61|3086.36|3078.66|3086.03|3078.33|25
1650492350000|2022-04-20 22:05:50|3086.3|3078.6|3086.21|3078.51|3086.92|3079.22|3086.01|3078.31|34
1650492360000|2022-04-20 22:06:00|3086.23|3078.53|3086.13|3078.43|3086.28|3078.58|3085.3|3077.6|33
1650492370000|2022-04-20 22:06:10|3086.11|3078.41|3086.12|3078.42|3086.66|3078.96|3086.04|3078.34|36
1650492380000|2022-04-20 22:06:20|3086.11|3078.41|3086.24|3078.54|3086.26|3078.56|3086.11|3078.41|23
1650492390000|2022-04-20 22:06:30|3086.33|3078.63|3085.42|3077.72|3086.82|3079.12|3085.1|3077.4|29
1650492400000|2022-04-20 22:06:40|3084.99|3077.29|3083.9|3076.2|3084.99|3077.29|3083.7|3076|28
1650492410000|2022-04-20 22:06:50|3083.91|3076.21|3083.96|3076.26|3084.32|3076.62|3083.79|3076.09|22
1650492420000|2022-04-20 22:07:00|3083.98|3076.28|3084.59|3076.89|3084.6|3076.9|3083.96|3076.26|26
1650492430000|2022-04-20 22:07:10|3084.41|3076.71|3084.26|3076.56|3084.59|3076.89|3084.2|3076.5|29
1650492440000|2022-04-20 22:07:20|3084.27|3076.57|3084.29|3076.59|3084.51|3076.81|3084.27|3076.57|18
1650492450000|2022-04-20 22:07:30|3084.28|3076.58|3084.62|3076.92|3084.73|3077.03|3084.28|3076.58|24
1650492460000|2022-04-20 22:07:40|3084.64|3076.94|3084.75|3077.05|3084.77|3077.07|3084.51|3076.81|29
1650492470000|2022-04-20 22:07:50|3084.74|3077.04|3086.62|3078.92|3086.62|3078.92|3084.52|3076.82|34
1650492480000|2022-04-20 22:08:00|3087|3079.3|3086.64|3078.94|3087.44|3079.74|3086.44|3078.74|33
1650492490000|2022-04-20 22:08:10|3086.6|3078.9|3086.58|3078.88|3086.62|3078.92|3086.48|3078.78|25
1650492500000|2022-04-20 22:08:20|3086.59|3078.89|3084.29|3076.59|3086.59|3078.89|3083.73|3076.03|36
1650492510000|2022-04-20 22:08:30|3084.25|3076.55|3084.06|3076.36|3084.35|3076.65|3084.06|3076.36|23
1650492520000|2022-04-20 22:08:40|3084.02|3076.32|3086.21|3078.51|3086.21|3078.51|3083.89|3076.19|28
1650492530000|2022-04-20 22:08:50|3086.25|3078.55|3085.87|3078.17|3086.25|3078.55|3085.26|3077.56|30
1650492540000|2022-04-20 22:09:00|3085.89|3078.19|3085.85|3078.15|3085.9|3078.2|3085.43|3077.73|38
1650492550000|2022-04-20 22:09:10|3085.65|3077.95|3085.58|3077.88|3085.84|3078.14|3085.26|3077.56|36
1650492560000|2022-04-20 22:09:20|3085.43|3077.73|3085.45|3077.75|3085.76|3078.06|3085.32|3077.62|28
1650492570000|2022-04-20 22:09:30|3085.52|3077.82|3085.77|3078.07|3086.07|3078.37|3085.46|3077.76|26
1650492580000|2022-04-20 22:09:40|3085.81|3078.11|3085.69|3077.99|3086.48|3078.78|3085.69|3077.99|30
1650492590000|2022-04-20 22:09:50|3085.7|3078|3087.14|3079.44|3087.37|3079.67|3085.69|3077.99|33
1650492600000|2022-04-20 22:10:00|3087.16|3079.46|3087.11|3079.41|3087.53|3079.83|3087.01|3079.31|22
1650492610000|2022-04-20 22:10:10|3087.12|3079.42|3087.03|3079.33|3087.18|3079.48|3086.91|3079.21|34
1650492620000|2022-04-20 22:10:20|3087.05|3079.35|3086.96|3079.26|3087.11|3079.41|3086.94|3079.24|16
1650492630000|2022-04-20 22:10:30|3086.99|3079.29|3086.92|3079.22|3087.17|3079.47|3086.9|3079.2|26
1650492640000|2022-04-20 22:10:40|3086.94|3079.24|3086.66|3078.96|3087.2|3079.5|3086.66|3078.96|29
1650492650000|2022-04-20 22:10:50|3086.71|3079.01|3085.26|3077.56|3086.79|3079.09|3085.17|3077.47|31
1650492660000|2022-04-20 22:11:00|3085.37|3077.67|3085.73|3078.03|3085.99|3078.29|3085.36|3077.66|25
1650492670000|2022-04-20 22:11:10|3085.74|3078.04|3085.98|3078.28|3086.11|3078.41|3085.7|3078|29
1650492680000|2022-04-20 22:11:20|3086.03|3078.33|3085.49|3077.79|3086.1|3078.4|3085.22|3077.52|37
1650492690000|2022-04-20 22:11:30|3085.47|3077.77|3086.01|3078.31|3086.01|3078.31|3085.45|3077.75|30
1650492700000|2022-04-20 22:11:40|3086.04|3078.34|3085.86|3078.16|3086.04|3078.34|3085.86|3078.16|30
1650492710000|2022-04-20 22:11:50|3085.97|3078.27|3086.06|3078.36|3086.06|3078.36|3085.81|3078.11|17
1650492720000|2022-04-20 22:12:00|3086.11|3078.41|3086.84|3079.14|3087.11|3079.41|3086.11|3078.41|33
1650492730000|2022-04-20 22:12:10|3086.83|3079.13|3088.68|3080.98|3089.2|3081.5|3086.83|3079.13|39
1650492740000|2022-04-20 22:12:20|3088.7|3081|3090.26|3082.56|3090.26|3082.56|3088.53|3080.83|39
1650492750000|2022-04-20 22:12:30|3090.18|3082.48|3090.32|3082.62|3090.82|3083.12|3089.84|3082.14|38
1650492760000|2022-04-20 22:12:40|3090.6|3082.9|3089.55|3081.85|3090.6|3082.9|3089.4|3081.7|21
1650492770000|2022-04-20 22:12:50|3089.57|3081.87|3090.28|3082.58|3090.28|3082.58|3089.57|3081.87|24
1650492780000|2022-04-20 22:13:00|3090.31|3082.61|3090.76|3083.06|3090.99|3083.29|3090.04|3082.34|32
1650492790000|2022-04-20 22:13:10|3090.56|3082.86|3089.41|3081.71|3090.56|3082.86|3089.22|3081.52|31
1650492800000|2022-04-20 22:13:20|3089.49|3081.79|3089.14|3081.44|3089.49|3081.79|3089.14|3081.44|20
1650492810000|2022-04-20 22:13:30|3089.17|3081.47|3089.54|3081.84|3089.73|3082.03|3089.02|3081.32|35
1650492820000|2022-04-20 22:13:40|3089.34|3081.64|3089.38|3081.68|3089.51|3081.81|3089.28|3081.58|31
1650492830000|2022-04-20 22:13:50|3089.53|3081.83|3089.52|3081.82|3089.53|3081.83|3089.24|3081.54|12
1650492840000|2022-04-20 22:14:00|3089.4|3081.7|3089.44|3081.74|3089.6|3081.9|3089.27|3081.57|16
1650492850000|2022-04-20 22:14:10|3089.48|3081.78|3089.33|3081.63|3089.57|3081.87|3089.26|3081.56|21
1650492860000|2022-04-20 22:14:20|3089.38|3081.68|3090.01|3082.31|3090.23|3082.53|3089.37|3081.67|35
1650492870000|2022-04-20 22:14:30|3090.03|3082.33|3090.39|3082.69|3090.45|3082.75|3089.91|3082.21|28
1650492880000|2022-04-20 22:14:40|3090.48|3082.78|3090.72|3083.02|3091.14|3083.44|3089.96|3082.26|37
1650492890000|2022-04-20 22:14:50|3090.94|3083.24|3091.48|3083.78|3092.23|3084.53|3090.38|3082.68|34
1650492900000|2022-04-20 22:15:00|3091.47|3083.77|3090.43|3082.73|3092.2|3084.5|3090.34|3082.64|34
1650492910000|2022-04-20 22:15:10|3090.77|3083.07|3091.22|3083.52|3091.78|3084.08|3090.7|3083|37
1650492920000|2022-04-20 22:15:20|3091.21|3083.51|3091.25|3083.55|3091.56|3083.86|3091.08|3083.38|28
1650492930000|2022-04-20 22:15:30|3091.32|3083.62|3092.12|3084.42|3092.12|3084.42|3091.2|3083.5|30
1650492940000|2022-04-20 22:15:40|3092.15|3084.45|3091.83|3084.13|3092.24|3084.54|3091.8|3084.1|22
1650492950000|2022-04-20 22:15:50|3091.96|3084.26|3091.87|3084.17|3091.98|3084.28|3091.64|3083.94|30
1650492960000|2022-04-20 22:16:00|3091.9|3084.2|3093.13|3085.43|3093.49|3085.79|3091.75|3084.05|38
1650492970000|2022-04-20 22:16:10|3093.1|3085.4|3093.16|3085.46|3093.65|3085.95|3092.42|3084.72|38
1650492980000|2022-04-20 22:16:20|3093.21|3085.51|3093.06|3085.36|3093.78|3086.08|3092.63|3084.93|27
1650492990000|2022-04-20 22:16:30|3093.05|3085.35|3093.86|3086.16|3094.79|3087.09|3092.65|3084.95|31
1650493000000|2022-04-20 22:16:40|3094.13|3086.43|3093.81|3086.11|3094.75|3087.05|3093.38|3085.68|32
1650493010000|2022-04-20 22:16:50|3093.9|3086.2|3094.26|3086.56|3094.72|3087.02|3093.9|3086.2|34
1650493020000|2022-04-20 22:17:00|3094.23|3086.53|3094.13|3086.43|3094.9|3087.2|3093.85|3086.15|28
1650493030000|2022-04-20 22:17:10|3094.14|3086.44|3095.94|3088.24|3095.94|3088.24|3094.13|3086.43|25
1650493040000|2022-04-20 22:17:20|3095.87|3088.17|3095.64|3087.94|3096.09|3088.39|3095.59|3087.89|29
1650493050000|2022-04-20 22:17:30|3095.67|3087.97|3095.7|3088|3095.95|3088.25|3094.64|3086.94|25
1650493060000|2022-04-20 22:17:40|3095.92|3088.22|3096.11|3088.41|3096.65|3088.95|3095.03|3087.33|35
1650493070000|2022-04-20 22:17:50|3096.22|3088.52|3096.67|3088.97|3097.21|3089.51|3096.22|3088.52|30
1650493080000|2022-04-20 22:18:00|3096.66|3088.96|3096.75|3089.05|3096.84|3089.14|3096.37|3088.67|28
1650493090000|2022-04-20 22:18:10|3096.68|3088.98|3096.72|3089.02|3097.55|3089.85|3096.25|3088.55|30
1650493100000|2022-04-20 22:18:20|3096.68|3088.98|3096.52|3088.82|3097.65|3089.95|3096.37|3088.67|31
1650493110000|2022-04-20 22:18:30|3096.43|3088.73|3097.58|3089.88|3098.07|3090.37|3096.43|3088.73|29
1650493120000|2022-04-20 22:18:40|3097.61|3089.91|3097.71|3090.01|3098|3090.3|3097.16|3089.46|37
1650493130000|2022-04-20 22:18:50|3097.73|3090.03|3097.89|3090.19|3098.09|3090.39|3097.66|3089.96|28
1650493140000|2022-04-20 22:19:00|3097.95|3090.25|3098.23|3090.53|3098.27|3090.57|3097.91|3090.21|35
1650493150000|2022-04-20 22:19:10|3098.26|3090.56|3098.5|3090.8|3098.51|3090.81|3098.2|3090.5|21
1650493160000|2022-04-20 22:19:20|3098.47|3090.77|3097.69|3089.99|3098.54|3090.84|3097.69|3089.99|31
1650493170000|2022-04-20 22:19:30|3097.66|3089.96|3097.47|3089.77|3097.82|3090.12|3096.77|3089.07|34
1650493180000|2022-04-20 22:19:40|3097.34|3089.64|3097.56|3089.86|3097.74|3090.04|3096.71|3089.01|34
1650493190000|2022-04-20 22:19:50|3097.99|3090.29|3098.08|3090.38|3098.49|3090.79|3097.99|3090.29|35
1650493200000|2022-04-20 22:20:00|3098.07|3090.37|3098.12|3090.42|3098.49|3090.79|3097.94|3090.24|31
1650493210000|2022-04-20 22:20:10|3098.05|3090.35|3098.23|3090.53|3098.28|3090.58|3098.05|3090.35|26
1650493220000|2022-04-20 22:20:20|3098.14|3090.44|3098.29|3090.59|3098.41|3090.71|3097.97|3090.27|27
1650493230000|2022-04-20 22:20:30|3098.17|3090.47|3098.57|3090.87|3098.57|3090.87|3098.14|3090.44|28
1650493240000|2022-04-20 22:20:40|3098.38|3090.68|3100.14|3092.44|3100.73|3093.03|3097.88|3090.18|35
1650493250000|2022-04-20 22:20:50|3100.26|3092.56|3099.45|3091.75|3100.36|3092.66|3099.33|3091.63|31
1650493260000|2022-04-20 22:21:00|3099.52|3091.82|3100.92|3093.22|3100.93|3093.23|3098.86|3091.16|34
1650493270000|2022-04-20 22:21:10|3100.76|3093.06|3100.95|3093.25|3101.09|3093.39|3100.5|3092.8|36
1650493280000|2022-04-20 22:21:20|3100.77|3093.07|3100.61|3092.91|3101.33|3093.63|3100.21|3092.51|36
1650493290000|2022-04-20 22:21:30|3100.54|3092.84|3099.32|3091.62|3100.54|3092.84|3099.11|3091.41|33
1650493300000|2022-04-20 22:21:40|3099.36|3091.66|3097.69|3089.99|3099.36|3091.66|3097.69|3089.99|35
1650493310000|2022-04-20 22:21:50|3097.68|3089.98|3097.02|3089.32|3098.02|3090.32|3096.74|3089.04|36
1650493320000|2022-04-20 22:22:00|3097.01|3089.31|3097.14|3089.44|3097.78|3090.08|3096.9|3089.2|30
1650493330000|2022-04-20 22:22:10|3097.08|3089.38|3096.61|3088.91|3097.22|3089.52|3096.61|3088.91|32
1650493340000|2022-04-20 22:22:20|3096.66|3088.96|3095.91|3088.21|3097.26|3089.56|3095.91|3088.21|35
1650493350000|2022-04-20 22:22:30|3095.86|3088.16|3094.75|3087.05|3095.87|3088.17|3094.75|3087.05|35
1650493360000|2022-04-20 22:22:40|3094.77|3087.07|3094.71|3087.01|3094.97|3087.27|3094.62|3086.92|32
1650493370000|2022-04-20 22:22:50|3094.7|3087|3094.71|3087.01|3094.95|3087.25|3094.45|3086.75|29
1650493380000|2022-04-20 22:23:00|3094.77|3087.07|3095.19|3087.49|3095.29|3087.59|3094.74|3087.04|31
1650493390000|2022-04-20 22:23:10|3095.17|3087.47|3095.46|3087.76|3095.5|3087.8|3095.11|3087.41|31
1650493400000|2022-04-20 22:23:20|3095.53|3087.83|3095.5|3087.8|3095.67|3087.97|3095.47|3087.77|28
1650493410000|2022-04-20 22:23:30|3095.54|3087.84|3095.37|3087.67|3095.59|3087.89|3095.09|3087.39|23
1650493420000|2022-04-20 22:23:40|3095.3|3087.6|3095.49|3087.79|3095.61|3087.91|3095.3|3087.6|23
1650493430000|2022-04-20 22:23:50|3095.5|3087.8|3095.48|3087.78|3095.63|3087.93|3095.43|3087.73|29
1650493440000|2022-04-20 22:24:00|3095.41|3087.71|3096.09|3088.39|3096.36|3088.66|3095.15|3087.45|36
1650493450000|2022-04-20 22:24:10|3096.1|3088.4|3096.41|3088.71|3096.75|3089.05|3096.1|3088.4|35
1650493460000|2022-04-20 22:24:20|3096.48|3088.78|3095.46|3087.76|3096.49|3088.79|3095.46|3087.76|36
1650493470000|2022-04-20 22:24:30|3095.45|3087.75|3095.67|3087.97|3096.08|3088.38|3095.44|3087.74|34
1650493480000|2022-04-20 22:24:40|3095.65|3087.95|3095.65|3087.95|3096|3088.3|3095.57|3087.87|30
1650493490000|2022-04-20 22:24:50|3095.66|3087.96|3095.79|3088.09|3096.01|3088.31|3095.66|3087.96|25
1650493500000|2022-04-20 22:25:00|3095.82|3088.12|3096.2|3088.5|3096.31|3088.61|3095.64|3087.94|29
1650493510000|2022-04-20 22:25:10|3096.52|3088.82|3096.77|3089.07|3097|3089.3|3096.21|3088.51|36
1650493520000|2022-04-20 22:25:20|3096.78|3089.08|3096.7|3089|3097.02|3089.32|3096.19|3088.49|30
1650493530000|2022-04-20 22:25:30|3096.74|3089.04|3096.65|3088.95|3096.75|3089.05|3096.54|3088.84|23
1650493540000|2022-04-20 22:25:40|3096.62|3088.92|3096.53|3088.83|3096.62|3088.92|3096.5|3088.8|14
1650493550000|2022-04-20 22:25:50|3096.6|3088.9|3096.8|3089.1|3096.99|3089.29|3096.46|3088.76|19
1650493560000|2022-04-20 22:26:00|3096.79|3089.09|3096.11|3088.41|3096.8|3089.1|3095.09|3087.39|37
1650493570000|2022-04-20 22:26:10|3095.98|3088.28|3096.05|3088.35|3096.22|3088.52|3095.85|3088.15|31
1650493580000|2022-04-20 22:26:20|3096.11|3088.41|3096.25|3088.55|3096.39|3088.69|3095.94|3088.24|25
1650493590000|2022-04-20 22:26:30|3096.28|3088.58|3097.23|3089.53|3097.63|3089.93|3096.09|3088.39|33
1650493600000|2022-04-20 22:26:40|3097.41|3089.71|3097.54|3089.84|3097.58|3089.88|3097.24|3089.54|32
1650493610000|2022-04-20 22:26:50|3097.61|3089.91|3097.94|3090.24|3097.94|3090.24|3097.26|3089.56|29
1650493620000|2022-04-20 22:27:00|3098.03|3090.33|3097.88|3090.18|3098.2|3090.5|3097.74|3090.04|30
1650493630000|2022-04-20 22:27:10|3097.83|3090.13|3098.11|3090.41|3098.11|3090.41|3097.82|3090.12|25
1650493640000|2022-04-20 22:27:20|3098.08|3090.38|3096.48|3088.78|3098.08|3090.38|3096.48|3088.78|22
1650493650000|2022-04-20 22:27:30|3095.72|3088.02|3095.66|3087.96|3095.75|3088.05|3094.89|3087.19|29
1650493660000|2022-04-20 22:27:40|3095.67|3087.97|3095.35|3087.65|3095.8|3088.1|3095.35|3087.65|30
1650493670000|2022-04-20 22:27:50|3095.32|3087.62|3094.83|3087.13|3095.32|3087.62|3094.78|3087.08|29
1650493680000|2022-04-20 22:28:00|3094.82|3087.12|3093.52|3085.82|3094.86|3087.16|3093.15|3085.45|36
1650493690000|2022-04-20 22:28:10|3093.43|3085.73|3091.84|3084.14|3093.81|3086.11|3091.84|3084.14|32
1650493700000|2022-04-20 22:28:20|3091.75|3084.05|3092.19|3084.49|3092.43|3084.73|3091.75|3084.05|37
1650493710000|2022-04-20 22:28:30|3092.06|3084.36|3089.6|3081.9|3092.06|3084.36|3089.6|3081.9|36
1650493720000|2022-04-20 22:28:40|3089.59|3081.89|3091.61|3083.91|3091.61|3083.91|3089.59|3081.89|28
1650493730000|2022-04-20 22:28:50|3091.63|3083.93|3091.7|3084|3092.22|3084.52|3091.55|3083.85|35
1650493740000|2022-04-20 22:29:00|3091.69|3083.99|3091.72|3084.02|3091.73|3084.03|3091.53|3083.83|28
1650493750000|2022-04-20 22:29:10|3091.66|3083.96|3091.7|3084|3091.75|3084.05|3091.53|3083.83|23
1650493760000|2022-04-20 22:29:20|3091.68|3083.98|3091.75|3084.05|3091.77|3084.07|3091.61|3083.91|31
1650493770000|2022-04-20 22:29:30|3091.73|3084.03|3093.04|3085.34|3093.21|3085.51|3091.61|3083.91|28
1650493780000|2022-04-20 22:29:40|3093.05|3085.35|3092.72|3085.02|3093.13|3085.43|3092.59|3084.89|27
1650493790000|2022-04-20 22:29:50|3092.7|3085|3093.57|3085.87|3093.57|3085.87|3092.56|3084.86|27
1650493800000|2022-04-20 22:30:00|3092.76|3085.06|3092.82|3085.12|3093.29|3085.59|3092.59|3084.89|30
1650493810000|2022-04-20 22:30:10|3092.61|3084.91|3092.87|3085.17|3092.96|3085.26|3092.53|3084.83|28
1650493820000|2022-04-20 22:30:20|3092.92|3085.22|3093.49|3085.79|3093.49|3085.79|3092.78|3085.08|19
1650493830000|2022-04-20 22:30:30|3093.48|3085.78|3093.43|3085.73|3093.57|3085.87|3093.43|3085.73|28
1650493840000|2022-04-20 22:30:40|3093.51|3085.81|3093.29|3085.59|3093.51|3085.81|3093.23|3085.53|30
1650493850000|2022-04-20 22:30:50|3093.22|3085.52|3092.32|3084.62|3093.22|3085.52|3092.32|3084.62|31
1650493860000|2022-04-20 22:31:00|3092.29|3084.59|3092.69|3084.99|3092.69|3084.99|3092.2|3084.5|31
1650493870000|2022-04-20 22:31:10|3092.56|3084.86|3092.71|3085.01|3093.13|3085.43|3092.56|3084.86|29
1650493880000|2022-04-20 22:31:20|3092.66|3084.96|3093.16|3085.46|3093.16|3085.46|3092.45|3084.75|32
1650493890000|2022-04-20 22:31:30|3093.09|3085.39|3092.72|3085.02|3093.09|3085.39|3092.64|3084.94|15
1650493900000|2022-04-20 22:31:40|3092.67|3084.97|3092.17|3084.47|3092.79|3085.09|3092.17|3084.47|26
1650493910000|2022-04-20 22:31:50|3092.11|3084.41|3093.17|3085.47|3093.48|3085.78|3092.11|3084.41|35
1650493920000|2022-04-20 22:32:00|3093.18|3085.48|3093.14|3085.44|3093.21|3085.51|3093.09|3085.39|19
1650493930000|2022-04-20 22:32:10|3093.15|3085.45|3093.08|3085.38|3093.2|3085.5|3093.08|3085.38|13
1650493940000|2022-04-20 22:32:20|3093.13|3085.43|3091.61|3083.91|3093.13|3085.43|3091.61|3083.91|33
1650493950000|2022-04-20 22:32:30|3091.66|3083.96|3091.63|3083.93|3091.79|3084.09|3091.56|3083.86|26
1650493960000|2022-04-20 22:32:40|3091.57|3083.87|3091.2|3083.5|3091.57|3083.87|3091.2|3083.5|30
1650493970000|2022-04-20 22:32:50|3091.17|3083.47|3091.19|3083.49|3091.34|3083.64|3091.13|3083.43|20
1650493980000|2022-04-20 22:33:00|3091.2|3083.5|3091.34|3083.64|3091.34|3083.64|3091.2|3083.5|14
1650493990000|2022-04-20 22:33:10|3091.33|3083.63|3091.93|3084.23|3092.1|3084.4|3090.98|3083.28|31
1650494000000|2022-04-20 22:33:20|3091.87|3084.17|3090.84|3083.14|3091.87|3084.17|3090.84|3083.14|28
1650494010000|2022-04-20 22:33:30|3090.9|3083.2|3090.72|3083.02|3090.91|3083.21|3090.7|3083|32
1650494020000|2022-04-20 22:33:40|3090.75|3083.05|3091.76|3084.06|3091.76|3084.06|3090.49|3082.79|32
1650494030000|2022-04-20 22:33:50|3091.61|3083.91|3091.61|3083.91|3091.61|3083.91|3091.37|3083.67|30
1650494040000|2022-04-20 22:34:00|3091.59|3083.89|3091.63|3083.93|3091.64|3083.94|3091.47|3083.77|25
1650494050000|2022-04-20 22:34:10|3091.57|3083.87|3092.71|3085.01|3092.71|3085.01|3091.57|3083.87|25
1650494060000|2022-04-20 22:34:20|3092.7|3085|3092.54|3084.84|3092.75|3085.05|3092.49|3084.79|25
1650494070000|2022-04-20 22:34:30|3092.75|3085.05|3092.77|3085.07|3093.16|3085.46|3092.66|3084.96|34
1650494080000|2022-04-20 22:34:40|3092.65|3084.95|3093.08|3085.38|3093.08|3085.38|3092.65|3084.95|24
1650494090000|2022-04-20 22:34:50|3092.7|3085|3092.02|3084.32|3092.98|3085.28|3091.93|3084.23|25
1650494100000|2022-04-20 22:35:00|3092.01|3084.31|3091.65|3083.95|3092.08|3084.38|3091.6|3083.9|22
1650494110000|2022-04-20 22:35:10|3091.55|3083.85|3091.24|3083.54|3091.68|3083.98|3091.15|3083.45|27
1650494120000|2022-04-20 22:35:20|3091.14|3083.44|3091.33|3083.63|3091.42|3083.72|3091.14|3083.44|14
1650494130000|2022-04-20 22:35:30|3091.2|3083.5|3089.59|3081.89|3091.27|3083.57|3089.55|3081.85|31
1650494140000|2022-04-20 22:35:40|3089.41|3081.71|3088.09|3080.39|3089.44|3081.74|3087.73|3080.03|36
1650494150000|2022-04-20 22:35:50|3087.99|3080.29|3088.05|3080.35|3088.44|3080.74|3087.99|3080.29|23
1650494160000|2022-04-20 22:36:00|3088.06|3080.36|3089.69|3081.99|3090.3|3082.6|3087.95|3080.25|31
1650494170000|2022-04-20 22:36:10|3089.62|3081.92|3090.04|3082.34|3090.33|3082.63|3089.56|3081.86|25
1650494180000|2022-04-20 22:36:20|3090.08|3082.38|3090.04|3082.34|3090.08|3082.38|3089.99|3082.29|21
1650494190000|2022-04-20 22:36:30|3089.97|3082.27|3089.87|3082.17|3090.06|3082.36|3089.81|3082.11|22
1650494200000|2022-04-20 22:36:40|3089.88|3082.18|3090.23|3082.53|3090.23|3082.53|3089.81|3082.11|23
1650494210000|2022-04-20 22:36:50|3090.16|3082.46|3090.62|3082.92|3090.66|3082.96|3090.16|3082.46|28
1650494220000|2022-04-20 22:37:00|3090.56|3082.86|3090.15|3082.45|3090.67|3082.97|3090.15|3082.45|34
1650494230000|2022-04-20 22:37:10|3090.21|3082.51|3090.56|3082.86|3090.98|3083.28|3090.21|3082.51|21
1650494240000|2022-04-20 22:37:20|3090.53|3082.83|3090.36|3082.66|3090.56|3082.86|3090.25|3082.55|29
1650494250000|2022-04-20 22:37:30|3090.48|3082.78|3090.5|3082.8|3090.57|3082.87|3090.29|3082.59|21
1650494260000|2022-04-20 22:37:40|3090.53|3082.83|3090.57|3082.87|3090.62|3082.92|3090.21|3082.51|28
1650494270000|2022-04-20 22:37:50|3090.63|3082.93|3090.44|3082.74|3090.69|3082.99|3090.4|3082.7|34
1650494280000|2022-04-20 22:38:00|3090.25|3082.55|3090.82|3083.12|3090.92|3083.22|3089.73|3082.03|27
1650494290000|2022-04-20 22:38:10|3091.1|3083.4|3092.44|3084.74|3092.62|3084.92|3091.09|3083.39|35
1650494300000|2022-04-20 22:38:20|3093.13|3085.43|3092.73|3085.03|3093.13|3085.43|3092.47|3084.77|36
1650494310000|2022-04-20 22:38:30|3092.66|3084.96|3092.56|3084.86|3092.78|3085.08|3091.79|3084.09|35
1650494320000|2022-04-20 22:38:40|3092.61|3084.91|3092.5|3084.8|3093.46|3085.76|3092.22|3084.52|13
1650494330000|2022-04-20 22:38:50|3092.36|3084.66|3092.85|3085.15|3093.84|3086.14|3092.22|3084.52|31
1650494340000|2022-04-20 22:39:00|3092.62|3084.92|3093.77|3086.07|3093.82|3086.12|3092.62|3084.92|21
1650494350000|2022-04-20 22:39:10|3093.86|3086.16|3093.91|3086.21|3093.92|3086.22|3093.7|3086|24
1650494360000|2022-04-20 22:39:20|3094.11|3086.41|3094.57|3086.87|3094.98|3087.28|3093.85|3086.15|16
1650494370000|2022-04-20 22:39:30|3094.61|3086.91|3095.07|3087.37|3095.07|3087.37|3094.2|3086.5|31
1650494380000|2022-04-20 22:39:40|3095.3|3087.6|3095.66|3087.96|3096.1|3088.4|3095.3|3087.6|27
1650494390000|2022-04-20 22:39:50|3095.26|3087.56|3095.73|3088.03|3095.73|3088.03|3095.09|3087.39|26
1650494400000|2022-04-20 22:40:00|3095.57|3087.87|3095.41|3087.71|3095.71|3088.01|3095.35|3087.65|28
1650494410000|2022-04-20 22:40:10|3095.44|3087.74|3095.89|3088.19|3095.89|3088.19|3095.36|3087.66|22
1650494420000|2022-04-20 22:40:20|3095.87|3088.17|3096.54|3088.84|3096.54|3088.84|3095.67|3087.97|23
1650494430000|2022-04-20 22:40:30|3096.55|3088.85|3097.37|3089.67|3097.37|3089.67|3096.55|3088.85|20
1650494440000|2022-04-20 22:40:40|3097.4|3089.7|3097.3|3089.6|3098.84|3091.14|3097.2|3089.5|34
1650494450000|2022-04-20 22:40:50|3097.44|3089.74|3098.16|3090.46|3098.16|3090.46|3096.95|3089.25|35
1650494460000|2022-04-20 22:41:00|3098.17|3090.47|3097.82|3090.12|3098.47|3090.77|3097.57|3089.87|32
1650494470000|2022-04-20 22:41:10|3097.64|3089.94|3096.58|3088.88|3097.85|3090.15|3096.58|3088.88|30
1650494480000|2022-04-20 22:41:20|3096.53|3088.83|3096.72|3089.02|3096.81|3089.11|3096.39|3088.69|29
1650494490000|2022-04-20 22:41:30|3096.73|3089.03|3096.25|3088.55|3096.76|3089.06|3096.11|3088.41|30
1650494500000|2022-04-20 22:41:40|3096.28|3088.58|3096.49|3088.79|3096.63|3088.93|3096.28|3088.58|21
1650494510000|2022-04-20 22:41:50|3096.44|3088.74|3096.51|3088.81|3096.52|3088.82|3096.36|3088.66|19
1650494520000|2022-04-20 22:42:00|3096.48|3088.78|3097.67|3089.97|3097.82|3090.12|3096.45|3088.75|31
1650494530000|2022-04-20 22:42:10|3097.66|3089.96|3097.32|3089.62|3097.83|3090.13|3097.21|3089.51|26
1650494540000|2022-04-20 22:42:20|3097.26|3089.56|3096.84|3089.14|3097.27|3089.57|3096.48|3088.78|32
1650494550000|2022-04-20 22:42:30|3096.69|3088.99|3096.3|3088.6|3096.7|3089|3096.22|3088.52|26
1650494560000|2022-04-20 22:42:40|3096.22|3088.52|3096.63|3088.93|3096.71|3089.01|3096.22|3088.52|29
1650494570000|2022-04-20 22:42:50|3096.69|3088.99|3096.33|3088.63|3096.69|3088.99|3096.22|3088.52|27
1650494580000|2022-04-20 22:43:00|3096.28|3088.58|3095.82|3088.12|3097.08|3089.38|3095.82|3088.12|26
1650494590000|2022-04-20 22:43:10|3095.72|3088.02|3096.09|3088.39|3096.39|3088.69|3095.46|3087.76|33
1650494600000|2022-04-20 22:43:20|3096.14|3088.44|3095.99|3088.29|3096.26|3088.56|3095.94|3088.24|30
1650494610000|2022-04-20 22:43:30|3095.94|3088.24|3094.9|3087.2|3095.94|3088.24|3094.9|3087.2|20
1650494620000|2022-04-20 22:43:40|3094.91|3087.21|3095.68|3087.98|3096.66|3088.96|3094.91|3087.21|33
1650494630000|2022-04-20 22:43:50|3095.57|3087.87|3095.9|3088.2|3096.35|3088.65|3095.57|3087.87|29
1650494640000|2022-04-20 22:44:00|3095.84|3088.14|3095.92|3088.22|3096.08|3088.38|3095.84|3088.14|29
1650494650000|2022-04-20 22:44:10|3095.94|3088.24|3095.99|3088.29|3096.08|3088.38|3095.93|3088.23|29
1650494660000|2022-04-20 22:44:20|3095.93|3088.23|3096.21|3088.51|3096.3|3088.6|3095.74|3088.04|22
1650494670000|2022-04-20 22:44:30|3096.23|3088.53|3095.17|3087.47|3096.25|3088.55|3095.17|3087.47|31
1650494680000|2022-04-20 22:44:40|3095.26|3087.56|3095.2|3087.5|3095.75|3088.05|3095.16|3087.46|34
1650494690000|2022-04-20 22:44:50|3095.21|3087.51|3093.02|3085.32|3095.24|3087.54|3093.01|3085.31|35
1650494700000|2022-04-20 22:45:00|3093.01|3085.31|3092.47|3084.77|3093.39|3085.69|3092.47|3084.77|36
1650494710000|2022-04-20 22:45:10|3092.33|3084.63|3092.26|3084.56|3092.41|3084.71|3092|3084.3|35
1650494720000|2022-04-20 22:45:20|3092.27|3084.57|3092.94|3085.24|3093.06|3085.36|3092.23|3084.53|34
1650494730000|2022-04-20 22:45:30|3093.37|3085.67|3093.36|3085.66|3093.41|3085.71|3093.21|3085.51|35
1650494740000|2022-04-20 22:45:40|3093.51|3085.81|3094.2|3086.5|3094.25|3086.55|3093.36|3085.66|31
1650494750000|2022-04-20 22:45:50|3094.54|3086.84|3094.76|3087.06|3095.05|3087.35|3094.54|3086.84|28
1650494760000|2022-04-20 22:46:00|3094.77|3087.07|3094.98|3087.28|3094.99|3087.29|3094.7|3087|22
1650494770000|2022-04-20 22:46:10|3094.97|3087.27|3094.78|3087.08|3094.97|3087.27|3094.57|3086.87|31
1650494780000|2022-04-20 22:46:20|3094.73|3087.03|3094.73|3087.03|3094.77|3087.07|3094.65|3086.95|28
1650494790000|2022-04-20 22:46:30|3094.71|3087.01|3094.63|3086.93|3094.73|3087.03|3093.96|3086.26|35
1650494800000|2022-04-20 22:46:40|3094.59|3086.89|3095.04|3087.34|3095.04|3087.34|3094.56|3086.86|22
1650494810000|2022-04-20 22:46:50|3095.03|3087.33|3095.06|3087.36|3095.06|3087.36|3095.01|3087.31|26
1650494820000|2022-04-20 22:47:00|3095.04|3087.34|3095.25|3087.55|3095.79|3088.09|3095.02|3087.32|27
1650494830000|2022-04-20 22:47:10|3095.26|3087.56|3095.22|3087.52|3095.36|3087.66|3095.21|3087.51|23
1650494840000|2022-04-20 22:47:20|3095.25|3087.55|3095.15|3087.45|3095.25|3087.55|3095.14|3087.44|22
1650494850000|2022-04-20 22:47:30|3095.03|3087.33|3095.23|3087.53|3095.27|3087.57|3094.97|3087.27|26
1650494860000|2022-04-20 22:47:40|3095.21|3087.51|3095.08|3087.38|3095.54|3087.84|3095.08|3087.38|28
1650494870000|2022-04-20 22:47:50|3094.84|3087.14|3094.85|3087.15|3094.96|3087.26|3094.78|3087.08|24
1650494880000|2022-04-20 22:48:00|3094.8|3087.1|3095.3|3087.6|3095.39|3087.69|3094.76|3087.06|34
1650494890000|2022-04-20 22:48:10|3095.26|3087.56|3095.46|3087.76|3095.49|3087.79|3095.26|3087.56|22
1650494900000|2022-04-20 22:48:20|3095.45|3087.75|3095.83|3088.13|3095.94|3088.24|3095.43|3087.73|30
1650494910000|2022-04-20 22:48:30|3095.82|3088.12|3095.91|3088.21|3095.91|3088.21|3095.72|3088.02|28
1650494920000|2022-04-20 22:48:40|3095.9|3088.2|3095.59|3087.89|3095.91|3088.21|3095.58|3087.88|23
1650494930000|2022-04-20 22:48:50|3095.58|3087.88|3095.76|3088.06|3095.76|3088.06|3095.58|3087.88|22
1650494940000|2022-04-20 22:49:00|3095.71|3088.01|3095.75|3088.05|3095.77|3088.07|3095.69|3087.99|25
1650494950000|2022-04-20 22:49:10|3095.77|3088.07|3095.24|3087.54|3095.77|3088.07|3095.09|3087.39|31
1650494960000|2022-04-20 22:49:20|3095.28|3087.58|3095.34|3087.64|3095.64|3087.94|3095.28|3087.58|27
1650494970000|2022-04-20 22:49:30|3095.33|3087.63|3094.29|3086.59|3095.33|3087.63|3094.11|3086.41|26
1650494980000|2022-04-20 22:49:40|3094.3|3086.6|3094.42|3086.72|3094.83|3087.13|3094.29|3086.59|37
1650494990000|2022-04-20 22:49:50|3094.43|3086.73|3094.07|3086.37|3094.48|3086.78|3094.07|3086.37|27
1650495000000|2022-04-20 22:50:00|3094.02|3086.32|3094.15|3086.45|3094.23|3086.53|3094|3086.3|21
1650495010000|2022-04-20 22:50:10|3094.12|3086.42|3094.78|3087.08|3094.89|3087.19|3094.06|3086.36|26
1650495020000|2022-04-20 22:50:20|3094.87|3087.17|3094.97|3087.27|3095.04|3087.34|3094.84|3087.14|29
1650495030000|2022-04-20 22:50:30|3095|3087.3|3094.73|3087.03|3095.44|3087.74|3094.7|3087|32
1650495040000|2022-04-20 22:50:40|3094.78|3087.08|3094.64|3086.94|3094.9|3087.2|3094.63|3086.93|26
1650495050000|2022-04-20 22:50:50|3094.65|3086.95|3095.37|3087.67|3095.61|3087.91|3094.65|3086.95|31
1650495060000|2022-04-20 22:51:00|3095.38|3087.68|3095.59|3087.89|3095.61|3087.91|3095.33|3087.63|25
1650495070000|2022-04-20 22:51:10|3095.66|3087.96|3095.64|3087.94|3095.72|3088.02|3095.51|3087.81|24
1650495080000|2022-04-20 22:51:20|3095.65|3087.95|3095.73|3088.03|3095.82|3088.12|3095.58|3087.88|24
1650495090000|2022-04-20 22:51:30|3095.78|3088.08|3095.85|3088.15|3095.97|3088.27|3095.74|3088.04|25
1650495100000|2022-04-20 22:51:40|3095.84|3088.14|3096.06|3088.36|3096.27|3088.57|3095.83|3088.13|20
1650495110000|2022-04-20 22:51:50|3096.08|3088.38|3095.77|3088.07|3096.13|3088.43|3095.77|3088.07|22
1650495120000|2022-04-20 22:52:00|3095.78|3088.08|3096.22|3088.52|3096.32|3088.62|3095.78|3088.08|27
1650495130000|2022-04-20 22:52:10|3096.28|3088.58|3094.9|3087.2|3096.3|3088.6|3094.68|3086.98|33
1650495140000|2022-04-20 22:52:20|3094.91|3087.21|3094.95|3087.25|3094.98|3087.28|3094.8|3087.1|30
1650495150000|2022-04-20 22:52:30|3094.93|3087.23|3095.08|3087.38|3095.1|3087.4|3094.91|3087.21|19
1650495160000|2022-04-20 22:52:40|3095.09|3087.39|3095.07|3087.37|3095.12|3087.42|3094.97|3087.27|23
1650495170000|2022-04-20 22:52:50|3095.06|3087.36|3095.35|3087.65|3095.35|3087.65|3094.92|3087.22|26
1650495180000|2022-04-20 22:53:00|3095.32|3087.62|3095.21|3087.51|3095.43|3087.73|3095.16|3087.46|26
1650495190000|2022-04-20 22:53:10|3095.2|3087.5|3095.17|3087.47|3095.32|3087.62|3095.12|3087.42|22
1650495200000|2022-04-20 22:53:20|3095.16|3087.46|3094.36|3086.66|3095.17|3087.47|3094.13|3086.43|34
1650495210000|2022-04-20 22:53:30|3094.31|3086.61|3094.34|3086.64|3094.39|3086.69|3094.29|3086.59|19
1650495220000|2022-04-20 22:53:40|3094.35|3086.65|3094.05|3086.35|3094.37|3086.67|3093.97|3086.27|22
1650495230000|2022-04-20 22:53:50|3094.1|3086.4|3094.3|3086.6|3094.63|3086.93|3093.83|3086.13|32
1650495240000|2022-04-20 22:54:00|3094.22|3086.52|3094.14|3086.44|3094.33|3086.63|3093.96|3086.26|28
1650495250000|2022-04-20 22:54:10|3094.23|3086.53|3094.57|3086.87|3094.67|3086.97|3094.1|3086.4|30
1650495260000|2022-04-20 22:54:20|3094.26|3086.56|3093.07|3085.37|3094.69|3086.99|3092.75|3085.05|31
1650495270000|2022-04-20 22:54:30|3093.13|3085.43|3092.13|3084.43|3093.26|3085.56|3092.04|3084.34|24
1650495280000|2022-04-20 22:54:40|3093.01|3085.31|3091.52|3083.82|3093.01|3085.31|3091.43|3083.73|31
1650495290000|2022-04-20 22:54:50|3091.63|3083.93|3091.59|3083.89|3091.65|3083.95|3091.44|3083.74|29
1650495300000|2022-04-20 22:55:00|3091.56|3083.86|3091.72|3084.02|3091.72|3084.02|3091.39|3083.69|26
1650495310000|2022-04-20 22:55:10|3091.75|3084.05|3091.74|3084.04|3091.77|3084.07|3091.47|3083.77|24
1650495320000|2022-04-20 22:55:20|3091.7|3084|3091.83|3084.13|3091.86|3084.16|3091.69|3083.99|27
1650495330000|2022-04-20 22:55:30|3091.91|3084.21|3091.93|3084.23|3091.97|3084.27|3091.83|3084.13|19
1650495340000|2022-04-20 22:55:40|3091.95|3084.25|3093.05|3085.35|3093.52|3085.82|3091.95|3084.25|31
1650495350000|2022-04-20 22:55:50|3093.03|3085.33|3093.26|3085.56|3093.39|3085.69|3092.68|3084.98|29
1650495360000|2022-04-20 22:56:00|3093.14|3085.44|3093.15|3085.45|3093.65|3085.95|3092.75|3085.05|33
1650495370000|2022-04-20 22:56:10|3093.1|3085.4|3091.99|3084.29|3093.14|3085.44|3091.99|3084.29|20
1650495380000|2022-04-20 22:56:20|3091.93|3084.23|3091.59|3083.89|3091.93|3084.23|3091.57|3083.87|28
1650495390000|2022-04-20 22:56:30|3091.61|3083.91|3091.74|3084.04|3091.78|3084.08|3091.52|3083.82|19
1650495400000|2022-04-20 22:56:40|3091.58|3083.88|3091.97|3084.27|3091.97|3084.27|3091.57|3083.87|23
1650495410000|2022-04-20 22:56:50|3091.96|3084.26|3091.88|3084.18|3092.24|3084.54|3091.48|3083.78|23
1650495420000|2022-04-20 22:57:00|3092.24|3084.54|3092.24|3084.54|3092.32|3084.62|3091.75|3084.05|28
1650495430000|2022-04-20 22:57:10|3092.15|3084.45|3090.87|3083.17|3092.24|3084.54|3090.79|3083.09|21
1650495440000|2022-04-20 22:57:20|3090.7|3083|3090.9|3083.2|3091.11|3083.41|3090.69|3082.99|32
1650495450000|2022-04-20 22:57:30|3090.96|3083.26|3091.21|3083.51|3091.61|3083.91|3090.96|3083.26|27
1650495460000|2022-04-20 22:57:40|3091.12|3083.42|3091.34|3083.64|3091.37|3083.67|3090.95|3083.25|30
1650495470000|2022-04-20 22:57:50|3091.38|3083.68|3092.22|3084.52|3092.27|3084.57|3091.38|3083.68|29
1650495480000|2022-04-20 22:58:00|3092.26|3084.56|3091.54|3083.84|3092.26|3084.56|3091.42|3083.72|30
1650495490000|2022-04-20 22:58:10|3091.59|3083.89|3091.65|3083.95|3091.82|3084.12|3091.54|3083.84|34
1650495500000|2022-04-20 22:58:20|3091.67|3083.97|3091.79|3084.09|3091.82|3084.12|3091.57|3083.87|29
1650495510000|2022-04-20 22:58:30|3091.51|3083.81|3091.13|3083.43|3091.67|3083.97|3091.13|3083.43|33
1650495520000|2022-04-20 22:58:40|3091.14|3083.44|3091.01|3083.31|3091.21|3083.51|3090.54|3082.84|35
1650495530000|2022-04-20 22:58:50|3091.03|3083.33|3091.16|3083.46|3091.2|3083.5|3091.03|3083.33|24
1650495540000|2022-04-20 22:59:00|3091.19|3083.49|3091.41|3083.71|3091.41|3083.71|3091.16|3083.46|12
1650495550000|2022-04-20 22:59:10|3091.42|3083.72|3091.37|3083.67|3091.54|3083.84|3091.17|3083.47|26
1650495560000|2022-04-20 22:59:20|3091.29|3083.59|3091.24|3083.54|3091.29|3083.59|3091.2|3083.5|16
1650495570000|2022-04-20 22:59:30|3091.27|3083.57|3090.44|3082.74|3091.27|3083.57|3090.43|3082.73|25
1650495580000|2022-04-20 22:59:40|3090.45|3082.75|3090.72|3083.02|3090.72|3083.02|3090.38|3082.68|30
1650495590000|2022-04-20 22:59:50|3090.71|3083.01|3090.18|3082.48|3090.71|3083.01|3090.15|3082.45|35
1650495600000|2022-04-20 23:00:00|3090.13|3082.43|3089.61|3081.91|3090.42|3082.72|3089.46|3081.76|29
1650495610000|2022-04-20 23:00:10|3089.63|3081.93|3090.8|3083.1|3090.8|3083.1|3089.62|3081.92|16
1650495620000|2022-04-20 23:00:20|3090.81|3083.11|3090.89|3083.19|3091.23|3083.53|3090.65|3082.95|32
1650495630000|2022-04-20 23:00:30|3090.85|3083.15|3090.79|3083.09|3090.88|3083.18|3090.7|3083|16
1650495640000|2022-04-20 23:00:40|3090.78|3083.08|3091.01|3083.31|3091.4|3083.7|3090.54|3082.84|34
1650495650000|2022-04-20 23:00:50|3090.96|3083.26|3090.98|3083.28|3091.19|3083.49|3090.72|3083.02|29
1650495660000|2022-04-20 23:01:00|3091.01|3083.31|3090.81|3083.11|3091.18|3083.48|3090.54|3082.84|25
1650495670000|2022-04-20 23:01:10|3091.15|3083.45|3091.38|3083.68|3091.4|3083.7|3090.85|3083.15|23
1650495680000|2022-04-20 23:01:20|3091.4|3083.7|3090.89|3083.19|3091.5|3083.8|3090.89|3083.19|10
1650495690000|2022-04-20 23:01:30|3091.46|3083.76|3091.27|3083.57|3091.5|3083.8|3091.08|3083.38|22
1650495700000|2022-04-20 23:01:40|3091.25|3083.55|3091.28|3083.58|3091.52|3083.82|3090.95|3083.25|19
1650495710000|2022-04-20 23:01:50|3091.4|3083.7|3091.07|3083.37|3091.56|3083.86|3091.01|3083.31|23
1650495720000|2022-04-20 23:02:00|3090.91|3083.21|3091.35|3083.65|3091.43|3083.73|3090.91|3083.21|22
1650495730000|2022-04-20 23:02:10|3091.15|3083.45|3089.95|3082.25|3091.15|3083.45|3089.57|3081.87|34
1650495740000|2022-04-20 23:02:20|3089.83|3082.13|3089.76|3082.06|3089.92|3082.22|3089.61|3081.91|25
1650495750000|2022-04-20 23:02:30|3089.8|3082.1|3088.67|3080.97|3089.81|3082.11|3088.66|3080.96|35
1650495760000|2022-04-20 23:02:40|3088.66|3080.96|3087.2|3079.5|3088.67|3080.97|3086.95|3079.25|34
1650495770000|2022-04-20 23:02:50|3087.01|3079.31|3085.35|3077.65|3087.36|3079.66|3085.02|3077.32|35
1650495780000|2022-04-20 23:03:00|3085.4|3077.7|3083.7|3076|3085.4|3077.7|3083.55|3075.85|32
1650495790000|2022-04-20 23:03:10|3083.76|3076.06|3083.61|3075.91|3083.8|3076.1|3083.61|3075.91|30
1650495800000|2022-04-20 23:03:20|3083.75|3076.05|3085.19|3077.49|3085.3|3077.6|3083.63|3075.93|32
1650495810000|2022-04-20 23:03:30|3085.14|3077.44|3085.47|3077.77|3086.34|3078.64|3085.1|3077.4|40
1650495820000|2022-04-20 23:03:40|3085.55|3077.85|3085.59|3077.89|3086.22|3078.52|3085.46|3077.76|36
1650495830000|2022-04-20 23:03:50|3085.58|3077.88|3085.26|3077.56|3085.73|3078.03|3085.01|3077.31|35
1650495840000|2022-04-20 23:04:00|3085.35|3077.65|3086.16|3078.46|3086.28|3078.58|3085.35|3077.65|36
1650495850000|2022-04-20 23:04:10|3086.18|3078.48|3086.28|3078.58|3086.31|3078.61|3085.44|3077.74|30
1650495860000|2022-04-20 23:04:20|3086.29|3078.59|3086.34|3078.64|3086.35|3078.65|3086.15|3078.45|25
1650495870000|2022-04-20 23:04:30|3086.36|3078.66|3086.17|3078.47|3086.37|3078.67|3086.11|3078.41|21
1650495880000|2022-04-20 23:04:40|3086.11|3078.41|3085.69|3077.99|3086.25|3078.55|3085.66|3077.96|25
1650495890000|2022-04-20 23:04:50|3085.7|3078|3086.3|3078.6|3086.36|3078.66|3085.62|3077.92|29
1650495900000|2022-04-20 23:05:00|3086.31|3078.61|3086.33|3078.63|3086.44|3078.74|3085.86|3078.16|20
1650495910000|2022-04-20 23:05:10|3086.37|3078.67|3086.62|3078.92|3086.73|3079.03|3086.25|3078.55|33
1650495920000|2022-04-20 23:05:20|3086.45|3078.75|3086.28|3078.58|3086.52|3078.82|3086.1|3078.4|35
1650495930000|2022-04-20 23:05:30|3086.27|3078.57|3085.96|3078.26|3086.27|3078.57|3085.73|3078.03|29
1650495940000|2022-04-20 23:05:40|3085.94|3078.24|3086.22|3078.52|3086.52|3078.82|3085.8|3078.1|30
1650495950000|2022-04-20 23:05:50|3086.45|3078.75|3085.99|3078.29|3086.55|3078.85|3085.78|3078.08|30
1650495960000|2022-04-20 23:06:00|3085.98|3078.28|3086|3078.3|3086.18|3078.48|3085.94|3078.24|32
1650495970000|2022-04-20 23:06:10|3086.18|3078.48|3086.2|3078.5|3086.26|3078.56|3085.86|3078.16|31
1650495980000|2022-04-20 23:06:20|3086.12|3078.42|3086.33|3078.63|3086.33|3078.63|3085.89|3078.19|29
1650495990000|2022-04-20 23:06:30|3086.29|3078.59|3086.72|3079.02|3087.04|3079.34|3086.14|3078.44|37
1650496000000|2022-04-20 23:06:40|3086.73|3079.03|3087.15|3079.45|3087.32|3079.62|3086.73|3079.03|33
1650496010000|2022-04-20 23:06:50|3086.95|3079.25|3087.02|3079.32|3087.67|3079.97|3086.64|3078.94|36
1650496020000|2022-04-20 23:07:00|3086.89|3079.19|3086.69|3078.99|3086.89|3079.19|3086.53|3078.83|23
1650496030000|2022-04-20 23:07:10|3086.7|3079|3086.75|3079.05|3086.83|3079.13|3086.63|3078.93|25
1650496040000|2022-04-20 23:07:20|3086.82|3079.12|3085.29|3077.59|3086.82|3079.12|3085.29|3077.59|28
1650496050000|2022-04-20 23:07:30|3085.22|3077.52|3085.65|3077.95|3085.74|3078.04|3085.15|3077.45|34
1650496060000|2022-04-20 23:07:40|3085.74|3078.04|3085.32|3077.62|3085.81|3078.11|3084.97|3077.27|32
1650496070000|2022-04-20 23:07:50|3085.25|3077.55|3085.05|3077.35|3085.32|3077.62|3084.61|3076.91|33
1650496080000|2022-04-20 23:08:00|3085.04|3077.34|3083.84|3076.14|3085.29|3077.59|3083.53|3075.83|29
1650496090000|2022-04-20 23:08:10|3083.81|3076.11|3083.74|3076.04|3084.13|3076.43|3083.55|3075.85|34
1650496100000|2022-04-20 23:08:20|3083.75|3076.05|3083.56|3075.86|3084.07|3076.37|3083.46|3075.76|30
1650496110000|2022-04-20 23:08:30|3083.75|3076.05|3082.34|3074.64|3083.85|3076.15|3081.91|3074.21|34
1650496120000|2022-04-20 23:08:40|3082.33|3074.63|3081.63|3073.93|3082.36|3074.66|3081.63|3073.93|35
1650496130000|2022-04-20 23:08:50|3081.7|3074|3081.98|3074.28|3082.39|3074.69|3081.67|3073.97|34
1650496140000|2022-04-20 23:09:00|3082.25|3074.55|3082.77|3075.07|3082.77|3075.07|3081.85|3074.15|34
1650496150000|2022-04-20 23:09:10|3082.39|3074.69|3082.86|3075.16|3083.33|3075.63|3082.39|3074.69|35
1650496160000|2022-04-20 23:09:20|3082.79|3075.09|3082.57|3074.87|3082.92|3075.22|3082.57|3074.87|36
1650496170000|2022-04-20 23:09:30|3082.58|3074.88|3083|3075.3|3083|3075.3|3082.45|3074.75|33
1650496180000|2022-04-20 23:09:40|3082.97|3075.27|3080.84|3073.14|3082.97|3075.27|3080.56|3072.86|36
1650496190000|2022-04-20 23:09:50|3080.83|3073.13|3079.91|3072.21|3080.88|3073.18|3079.79|3072.09|38
1650496200000|2022-04-20 23:10:00|3079.85|3072.15|3079.81|3072.11|3080.35|3072.65|3079.57|3071.87|38
1650496210000|2022-04-20 23:10:10|3079.79|3072.09|3079.77|3072.07|3080.39|3072.69|3079.68|3071.98|31
1650496220000|2022-04-20 23:10:20|3079.72|3072.02|3077.66|3069.96|3079.73|3072.03|3077.04|3069.34|36
1650496230000|2022-04-20 23:10:30|3077.72|3070.02|3077.92|3070.22|3078.81|3071.11|3077.72|3070.02|38
1650496240000|2022-04-20 23:10:40|3077.91|3070.21|3077.74|3070.04|3078.02|3070.32|3077.66|3069.96|35
1650496250000|2022-04-20 23:10:50|3077.73|3070.03|3077.89|3070.19|3077.93|3070.23|3077.71|3070.01|28
1650496260000|2022-04-20 23:11:00|3077.9|3070.2|3078.33|3070.63|3079.97|3072.27|3077.84|3070.14|36
1650496270000|2022-04-20 23:11:10|3078.28|3070.58|3076.47|3068.77|3078.44|3070.74|3076.47|3068.77|33
1650496280000|2022-04-20 23:11:20|3076.35|3068.65|3076.13|3068.43|3076.35|3068.65|3074.62|3066.92|40
1650496290000|2022-04-20 23:11:30|3076.12|3068.42|3075.8|3068.1|3076.81|3069.11|3075.53|3067.83|34
1650496300000|2022-04-20 23:11:40|3075.78|3068.08|3076.15|3068.45|3077.15|3069.45|3075.78|3068.08|34
1650496310000|2022-04-20 23:11:50|3076.14|3068.44|3077.13|3069.43|3077.15|3069.45|3076.02|3068.32|29
1650496320000|2022-04-20 23:12:00|3076.84|3069.14|3077.55|3069.85|3078.27|3070.57|3076.59|3068.89|34
1650496330000|2022-04-20 23:12:10|3077.19|3069.49|3078.12|3070.42|3078.12|3070.42|3076.98|3069.28|35
1650496340000|2022-04-20 23:12:20|3078.14|3070.44|3077.6|3069.9|3078.47|3070.77|3077.59|3069.89|33
1650496350000|2022-04-20 23:12:30|3077.61|3069.91|3077.7|3070|3077.7|3070|3077.59|3069.89|32
1650496360000|2022-04-20 23:12:40|3077.71|3070.01|3077.87|3070.17|3078.19|3070.49|3077.64|3069.94|28
1650496370000|2022-04-20 23:12:50|3077.88|3070.18|3077.78|3070.08|3077.92|3070.22|3077.55|3069.85|30
1650496380000|2022-04-20 23:13:00|3077.77|3070.07|3077.94|3070.24|3077.94|3070.24|3077.68|3069.98|25
1650496390000|2022-04-20 23:13:10|3077.89|3070.19|3078.35|3070.65|3078.35|3070.65|3077.88|3070.18|24
1650496400000|2022-04-20 23:13:20|3078.53|3070.83|3078.17|3070.47|3078.53|3070.83|3077.63|3069.93|35
1650496410000|2022-04-20 23:13:30|3078.45|3070.75|3078.61|3070.91|3078.62|3070.92|3077.63|3069.93|29
1650496420000|2022-04-20 23:13:40|3078.69|3070.99|3078.05|3070.35|3078.69|3070.99|3077.76|3070.06|27
1650496430000|2022-04-20 23:13:50|3078.22|3070.52|3077.81|3070.11|3078.69|3070.99|3077.57|3069.87|36
1650496440000|2022-04-20 23:14:00|3077.82|3070.12|3077.83|3070.13|3077.87|3070.17|3077.46|3069.76|30
1650496450000|2022-04-20 23:14:10|3077.82|3070.12|3077.9|3070.2|3078|3070.3|3077.77|3070.07|28
1650496460000|2022-04-20 23:14:20|3077.78|3070.08|3078|3070.3|3078|3070.3|3077.76|3070.06|27
1650496470000|2022-04-20 23:14:30|3078.05|3070.35|3078.06|3070.36|3078.06|3070.36|3077.89|3070.19|21
1650496480000|2022-04-20 23:14:40|3078.04|3070.34|3077.84|3070.14|3078.04|3070.34|3077.83|3070.13|17
1650496490000|2022-04-20 23:14:50|3077.83|3070.13|3078.74|3071.04|3078.84|3071.14|3077.83|3070.13|26
1650496500000|2022-04-20 23:15:00|3078.79|3071.09|3079.01|3071.31|3080.06|3072.36|3078.79|3071.09|30
1650496510000|2022-04-20 23:15:10|3078.98|3071.28|3079.09|3071.39|3079.11|3071.41|3078.84|3071.14|28
1650496520000|2022-04-20 23:15:20|3079.1|3071.4|3079.02|3071.32|3079.26|3071.56|3078.9|3071.2|31
1650496530000|2022-04-20 23:15:30|3079.01|3071.31|3078.18|3070.48|3079.15|3071.45|3078.12|3070.42|31
1650496540000|2022-04-20 23:15:40|3078.11|3070.41|3078.37|3070.67|3078.54|3070.84|3078.04|3070.34|25
1650496550000|2022-04-20 23:15:50|3078.36|3070.66|3078.29|3070.59|3078.45|3070.75|3078.26|3070.56|27
1650496560000|2022-04-20 23:16:00|3078.34|3070.64|3077.42|3069.72|3078.34|3070.64|3076.88|3069.18|36
1650496570000|2022-04-20 23:16:10|3077.51|3069.81|3077.64|3069.94|3077.83|3070.13|3077.51|3069.81|28
1650496580000|2022-04-20 23:16:20|3077.62|3069.92|3077.8|3070.1|3078|3070.3|3077.5|3069.8|30
1650496590000|2022-04-20 23:16:30|3077.97|3070.27|3080.2|3072.5|3080.2|3072.5|3077.71|3070.01|34
1650496600000|2022-04-20 23:16:40|3080.36|3072.66|3082.97|3075.27|3083.75|3076.05|3080.18|3072.48|37
1650496610000|2022-04-20 23:16:50|3082.83|3075.13|3083.31|3075.61|3083.48|3075.78|3082.83|3075.13|26
1650496620000|2022-04-20 23:17:00|3083.07|3075.37|3083.5|3075.8|3083.5|3075.8|3082.24|3074.54|26
1650496630000|2022-04-20 23:17:10|3083.62|3075.92|3083.21|3075.51|3083.62|3075.92|3082.72|3075.02|26
1650496640000|2022-04-20 23:17:20|3083.1|3075.4|3083.14|3075.44|3083.38|3075.68|3083.1|3075.4|9
1650496650000|2022-04-20 23:17:30|3083.12|3075.42|3083.77|3076.07|3083.83|3076.13|3082.72|3075.02|14
1650496660000|2022-04-20 23:17:40|3083.78|3076.08|3083.92|3076.22|3084.18|3076.48|3083.78|3076.08|24
1650496670000|2022-04-20 23:17:50|3083.94|3076.24|3083.53|3075.83|3083.94|3076.24|3083.51|3075.81|30
1650496680000|2022-04-20 23:18:00|3083.56|3075.86|3083.55|3075.85|3083.9|3076.2|3083.41|3075.71|33
1650496690000|2022-04-20 23:18:10|3083.49|3075.79|3083.87|3076.17|3083.9|3076.2|3083.48|3075.78|26
1650496700000|2022-04-20 23:18:20|3083.88|3076.18|3083.87|3076.17|3084.03|3076.33|3083.77|3076.07|22
1650496710000|2022-04-20 23:18:30|3083.77|3076.07|3083.52|3075.82|3083.83|3076.13|3083.18|3075.48|28
1650496720000|2022-04-20 23:18:40|3083.53|3075.83|3083.77|3076.07|3083.77|3076.07|3083.43|3075.73|25
1650496730000|2022-04-20 23:18:50|3083.61|3075.91|3082.45|3074.75|3083.73|3076.03|3082.03|3074.33|33
1650496740000|2022-04-20 23:19:00|3082.46|3074.76|3082.24|3074.54|3082.46|3074.76|3082.16|3074.46|28
1650496750000|2022-04-20 23:19:10|3082.25|3074.55|3082.22|3074.52|3082.32|3074.62|3082.07|3074.37|35
1650496760000|2022-04-20 23:19:20|3082.16|3074.46|3081.86|3074.16|3082.16|3074.46|3081.83|3074.13|28
1650496770000|2022-04-20 23:19:30|3081.93|3074.23|3082.87|3075.17|3082.98|3075.28|3081.92|3074.22|24
1650496780000|2022-04-20 23:19:40|3082.84|3075.14|3082.67|3074.97|3082.84|3075.14|3082.56|3074.86|29
1650496790000|2022-04-20 23:19:50|3082.64|3074.94|3082.84|3075.14|3083.01|3075.31|3082.51|3074.81|29
1650496800000|2022-04-20 23:20:00|3082.85|3075.15|3083.3|3075.6|3083.31|3075.61|3082.78|3075.08|23
1650496810000|2022-04-20 23:20:10|3083.28|3075.58|3083|3075.3|3083.32|3075.62|3082.97|3075.27|30
1650496820000|2022-04-20 23:20:20|3082.99|3075.29|3082.91|3075.21|3083.26|3075.56|3082.88|3075.18|27
1650496830000|2022-04-20 23:20:30|3082.97|3075.27|3083.21|3075.51|3083.3|3075.6|3082.89|3075.19|27
1650496840000|2022-04-20 23:20:40|3083.2|3075.5|3083.07|3075.37|3083.3|3075.6|3083.05|3075.35|28
1650496850000|2022-04-20 23:20:50|3083.19|3075.49|3083.19|3075.49|3083.3|3075.6|3083.11|3075.41|29
1650496860000|2022-04-20 23:21:00|3083.17|3075.47|3082.48|3074.78|3083.23|3075.53|3082.48|3074.78|26
1650496870000|2022-04-20 23:21:10|3082.37|3074.67|3082.39|3074.69|3082.56|3074.86|3082.07|3074.37|25
1650496880000|2022-04-20 23:21:20|3082.4|3074.7|3082.5|3074.8|3082.83|3075.13|3082.12|3074.42|32
1650496890000|2022-04-20 23:21:30|3082.36|3074.66|3082.22|3074.52|3082.6|3074.9|3082.04|3074.34|30
1650496900000|2022-04-20 23:21:40|3082.25|3074.55|3081.91|3074.21|3082.53|3074.83|3081.78|3074.08|33
1650496910000|2022-04-20 23:21:50|3082.13|3074.43|3082.47|3074.77|3082.68|3074.98|3082.13|3074.43|24
1650496920000|2022-04-20 23:22:00|3082.45|3074.75|3082.09|3074.39|3082.61|3074.91|3081.98|3074.28|15
1650496930000|2022-04-20 23:22:10|3082.18|3074.48|3082.02|3074.32|3082.18|3074.48|3081.85|3074.15|20
1650496940000|2022-04-20 23:22:20|3082.04|3074.34|3082.41|3074.71|3082.42|3074.72|3081.67|3073.97|27
1650496950000|2022-04-20 23:22:30|3082.42|3074.72|3082.76|3075.06|3082.99|3075.29|3082.42|3074.72|24
1650496960000|2022-04-20 23:22:40|3082.73|3075.03|3080.95|3073.25|3082.73|3075.03|3080.93|3073.23|37
1650496970000|2022-04-20 23:22:50|3081|3073.3|3081.6|3073.9|3081.6|3073.9|3081|3073.3|21
1650496980000|2022-04-20 23:23:00|3081.58|3073.88|3082.29|3074.59|3082.43|3074.73|3081.04|3073.34|28
1650496990000|2022-04-20 23:23:10|3082.3|3074.6|3082.49|3074.79|3082.5|3074.8|3082.25|3074.55|27
1650497000000|2022-04-20 23:23:20|3082.42|3074.72|3082.4|3074.7|3082.44|3074.74|3082.28|3074.58|31
1650497010000|2022-04-20 23:23:30|3082.43|3074.73|3082.4|3074.7|3082.49|3074.79|3082.33|3074.63|31
1650497020000|2022-04-20 23:23:40|3082.46|3074.76|3082.57|3074.87|3082.69|3074.99|3082.4|3074.7|30
1650497030000|2022-04-20 23:23:50|3082.58|3074.88|3082.35|3074.65|3082.58|3074.88|3082.34|3074.64|29
1650497040000|2022-04-20 23:24:00|3082.45|3074.75|3082.5|3074.8|3082.57|3074.87|3082.17|3074.47|33
1650497050000|2022-04-20 23:24:10|3082.62|3074.92|3083.34|3075.64|3083.34|3075.64|3082.4|3074.7|29
1650497060000|2022-04-20 23:24:20|3082.78|3075.08|3082.79|3075.09|3083.34|3075.64|3082.58|3074.88|25
1650497070000|2022-04-20 23:24:30|3082.58|3074.88|3082.75|3075.05|3082.9|3075.2|3082.45|3074.75|30
1650497080000|2022-04-20 23:24:40|3082.81|3075.11|3082.69|3074.99|3082.89|3075.19|3082.5|3074.8|24
1650497090000|2022-04-20 23:24:50|3082.67|3074.97|3082.73|3075.03|3082.79|3075.09|3082.57|3074.87|17
1650497100000|2022-04-20 23:25:00|3082.62|3074.92|3082.61|3074.91|3082.86|3075.16|3082.61|3074.91|18
1650497110000|2022-04-20 23:25:10|3082.68|3074.98|3082.61|3074.91|3082.82|3075.12|3082.59|3074.89|17
1650497120000|2022-04-20 23:25:20|3082.59|3074.89|3082.82|3075.12|3082.82|3075.12|3082.54|3074.84|19
1650497130000|2022-04-20 23:25:30|3082.84|3075.14|3083.48|3075.78|3083.56|3075.86|3082.84|3075.14|24
1650497140000|2022-04-20 23:25:40|3083.55|3075.85|3084.95|3077.25|3085.52|3077.82|3083.42|3075.72|32
1650497150000|2022-04-20 23:25:50|3085.07|3077.37|3085.57|3077.87|3085.84|3078.14|3085.07|3077.37|36
1650497160000|2022-04-20 23:26:00|3085.64|3077.94|3084.3|3076.6|3085.69|3077.99|3084.3|3076.6|25
1650497170000|2022-04-20 23:26:10|3084.29|3076.59|3084.33|3076.63|3084.61|3076.91|3084.2|3076.5|28
1650497180000|2022-04-20 23:26:20|3084.24|3076.54|3084.23|3076.53|3084.29|3076.59|3084|3076.3|25
1650497190000|2022-04-20 23:26:30|3084.27|3076.57|3085.06|3077.36|3085.46|3077.76|3084.18|3076.48|25
1650497200000|2022-04-20 23:26:40|3085.01|3077.31|3084.61|3076.91|3085.27|3077.57|3084.57|3076.87|29
1650497210000|2022-04-20 23:26:50|3084.8|3077.1|3084.74|3077.04|3084.82|3077.12|3084.4|3076.7|30
1650497220000|2022-04-20 23:27:00|3084.63|3076.93|3084.69|3076.99|3085.17|3077.47|3084.49|3076.79|20
1650497230000|2022-04-20 23:27:10|3084.71|3077.01|3084.29|3076.59|3084.78|3077.08|3084.2|3076.5|23
1650497240000|2022-04-20 23:27:20|3084.31|3076.61|3084.55|3076.85|3084.6|3076.9|3084.31|3076.61|20
1650497250000|2022-04-20 23:27:30|3084.6|3076.9|3084.48|3076.78|3084.61|3076.91|3084.47|3076.77|12
1650497260000|2022-04-20 23:27:40|3084.51|3076.81|3084.56|3076.86|3084.61|3076.91|3084.49|3076.79|31
1650497270000|2022-04-20 23:27:50|3084.57|3076.87|3084.6|3076.9|3084.68|3076.98|3084.48|3076.78|19
1650497280000|2022-04-20 23:28:00|3084.64|3076.94|3084.57|3076.87|3084.66|3076.96|3084.45|3076.75|18
1650497290000|2022-04-20 23:28:10|3084.55|3076.85|3085.6|3077.9|3085.6|3077.9|3084.09|3076.39|14
1650497300000|2022-04-20 23:28:20|3085.64|3077.94|3084.94|3077.24|3086.43|3078.73|3084.8|3077.1|37
1650497310000|2022-04-20 23:28:30|3084.95|3077.25|3085.24|3077.54|3086.28|3078.58|3084.8|3077.1|21
1650497320000|2022-04-20 23:28:40|3085.34|3077.64|3086.16|3078.46|3086.19|3078.49|3084.94|3077.24|28
1650497330000|2022-04-20 23:28:50|3086.25|3078.55|3085.43|3077.73|3086.29|3078.59|3084.8|3077.1|31
1650497340000|2022-04-20 23:29:00|3085.44|3077.74|3084.94|3077.24|3085.48|3077.78|3084.92|3077.22|10
1650497350000|2022-04-20 23:29:10|3085.03|3077.33|3084.95|3077.25|3085.42|3077.72|3084.8|3077.1|22
1650497360000|2022-04-20 23:29:20|3084.8|3077.1|3084.8|3077.1|3084.96|3077.26|3084.8|3077.1|11
1650497370000|2022-04-20 23:29:30|3085.02|3077.32|3085.48|3077.78|3085.6|3077.9|3085.02|3077.32|17
1650497380000|2022-04-20 23:29:40|3085.37|3077.67|3085.76|3078.06|3085.76|3078.06|3085.37|3077.67|7
1650497390000|2022-04-20 23:29:50|3085.77|3078.07|3087.24|3079.54|3087.76|3080.06|3085.55|3077.85|24
1650497400000|2022-04-20 23:30:00|3087.67|3079.97|3087.08|3079.38|3087.67|3079.97|3086.46|3078.76|32
1650497410000|2022-04-20 23:30:10|3086.99|3079.29|3084.94|3077.24|3086.99|3079.29|3084.59|3076.89|33
1650497420000|2022-04-20 23:30:20|3084.95|3077.25|3085.01|3077.31|3085.27|3077.57|3084.94|3077.24|26
1650497430000|2022-04-20 23:30:30|3084.94|3077.24|3084.08|3076.38|3084.94|3077.24|3084.06|3076.36|35
1650497440000|2022-04-20 23:30:40|3084.04|3076.34|3084.4|3076.7|3084.48|3076.78|3083.95|3076.25|29
1650497450000|2022-04-20 23:30:50|3084.44|3076.74|3082.14|3074.44|3084.55|3076.85|3082.14|3074.44|28
1650497460000|2022-04-20 23:31:00|3082.12|3074.42|3081.65|3073.95|3082.43|3074.73|3081.54|3073.84|32
1650497470000|2022-04-20 23:31:10|3081.58|3073.88|3081.39|3073.69|3081.96|3074.26|3081.37|3073.67|31
1650497480000|2022-04-20 23:31:20|3081.41|3073.71|3081.35|3073.65|3081.63|3073.93|3080.51|3072.81|35
1650497490000|2022-04-20 23:31:30|3081.33|3073.63|3081.61|3073.91|3081.89|3074.19|3081.05|3073.35|34
1650497500000|2022-04-20 23:31:40|3081.67|3073.97|3081.29|3073.59|3081.72|3074.02|3081.05|3073.35|35
1650497510000|2022-04-20 23:31:50|3081.3|3073.6|3081.74|3074.04|3081.74|3074.04|3080.83|3073.13|31
1650497520000|2022-04-20 23:32:00|3081.77|3074.07|3082.08|3074.38|3082.08|3074.38|3081.77|3074.07|25
1650497530000|2022-04-20 23:32:10|3082.09|3074.39|3082.33|3074.63|3082.33|3074.63|3081.74|3074.04|25
1650497540000|2022-04-20 23:32:20|3082.32|3074.62|3082.83|3075.13|3082.87|3075.17|3082.32|3074.62|14
1650497550000|2022-04-20 23:32:30|3082.72|3075.02|3083.48|3075.78|3083.56|3075.86|3082.72|3075.02|28
1650497560000|2022-04-20 23:32:40|3083.47|3075.77|3083.49|3075.79|3083.54|3075.84|3083.09|3075.39|24
1650497570000|2022-04-20 23:32:50|3083.51|3075.81|3084.12|3076.42|3084.4|3076.7|3083.37|3075.67|21
1650497580000|2022-04-20 23:33:00|3083.87|3076.17|3084.15|3076.45|3084.18|3076.48|3083.74|3076.04|13
1650497590000|2022-04-20 23:33:10|3084.16|3076.46|3084.81|3077.11|3085.05|3077.35|3084.09|3076.39|23
1650497600000|2022-04-20 23:33:20|3084.88|3077.18|3084.71|3077.01|3085.06|3077.36|3084.54|3076.84|19
1650497610000|2022-04-20 23:33:30|3084.63|3076.93|3084.74|3077.04|3085.06|3077.36|3084.54|3076.84|21
1650497620000|2022-04-20 23:33:40|3084.8|3077.1|3084.74|3077.04|3084.82|3077.12|3084.74|3077.04|9
1650497630000|2022-04-20 23:33:50|3084.81|3077.11|3084.65|3076.95|3084.83|3077.13|3084.65|3076.95|16
1650497640000|2022-04-20 23:34:00|3084.72|3077.02|3084.57|3076.87|3084.91|3077.21|3084.57|3076.87|16
1650497650000|2022-04-20 23:34:10|3084.68|3076.98|3085.07|3077.37|3085.35|3077.65|3084.68|3076.98|13
1650497660000|2022-04-20 23:34:20|3085.25|3077.55|3084.19|3076.49|3085.25|3077.55|3084.07|3076.37|29
1650497670000|2022-04-20 23:34:30|3084.2|3076.5|3084.65|3076.95|3084.66|3076.96|3084.2|3076.5|26
1650497680000|2022-04-20 23:34:40|3084.66|3076.96|3084.61|3076.91|3084.66|3076.96|3084.5|3076.8|23
1650497690000|2022-04-20 23:34:50|3084.62|3076.92|3084.46|3076.76|3084.64|3076.94|3084.44|3076.74|24
1650497700000|2022-04-20 23:35:00|3084.45|3076.75|3084.3|3076.6|3084.57|3076.87|3083.33|3075.63|36
1650497710000|2022-04-20 23:35:10|3084.28|3076.58|3084.04|3076.34|3084.28|3076.58|3083.85|3076.15|32
1650497720000|2022-04-20 23:35:20|3084.03|3076.33|3084.3|3076.6|3084.32|3076.62|3083.63|3075.93|31
1650497730000|2022-04-20 23:35:30|3084.32|3076.62|3084.56|3076.86|3084.62|3076.92|3083.95|3076.25|25
1650497740000|2022-04-20 23:35:40|3084.99|3077.29|3084.11|3076.41|3084.99|3077.29|3084.11|3076.41|29
1650497750000|2022-04-20 23:35:50|3084.08|3076.38|3084.01|3076.31|3084.16|3076.46|3083.99|3076.29|22
1650497760000|2022-04-20 23:36:00|3084|3076.3|3083.5|3075.8|3084.03|3076.33|3083.5|3075.8|19
1650497770000|2022-04-20 23:36:10|3083.51|3075.81|3083.61|3075.91|3084.01|3076.31|3083.33|3075.63|32
1650497780000|2022-04-20 23:36:20|3083.59|3075.89|3083.48|3075.78|3084.15|3076.45|3083.33|3075.63|26
1650497790000|2022-04-20 23:36:30|3083.47|3075.77|3083.81|3076.11|3083.81|3076.11|3083.33|3075.63|26
1650497800000|2022-04-20 23:36:40|3083.8|3076.1|3083.81|3076.11|3083.82|3076.12|3083.71|3076.01|26
1650497810000|2022-04-20 23:36:50|3083.8|3076.1|3083.86|3076.16|3083.89|3076.19|3083.72|3076.02|21
1650497820000|2022-04-20 23:37:00|3083.88|3076.18|3083.67|3075.97|3083.88|3076.18|3083.67|3075.97|30
1650497830000|2022-04-20 23:37:10|3083.7|3076|3082.92|3075.22|3083.82|3076.12|3082.92|3075.22|26
1650497840000|2022-04-20 23:37:20|3083|3075.3|3082.92|3075.22|3083.09|3075.39|3082.92|3075.22|25
1650497850000|2022-04-20 23:37:30|3082.88|3075.18|3081.73|3074.03|3082.88|3075.18|3081.7|3074|35
1650497860000|2022-04-20 23:37:40|3081.71|3074.01|3079.85|3072.15|3081.77|3074.07|3079.72|3072.02|37
1650497870000|2022-04-20 23:37:50|3079.86|3072.16|3079.62|3071.92|3080.06|3072.36|3079.51|3071.81|33
1650497880000|2022-04-20 23:38:00|3079.63|3071.93|3078.45|3070.75|3079.78|3072.08|3078.33|3070.63|35
1650497890000|2022-04-20 23:38:10|3078.28|3070.58|3078.34|3070.64|3078.63|3070.93|3078.16|3070.46|35
1650497900000|2022-04-20 23:38:20|3078.17|3070.47|3074.98|3067.28|3078.32|3070.62|3074.85|3067.15|35
1650497910000|2022-04-20 23:38:30|3074.92|3067.22|3075.92|3068.22|3075.92|3068.22|3074.92|3067.22|37
1650497920000|2022-04-20 23:38:40|3076.31|3068.61|3077.2|3069.5|3077.89|3070.19|3076.31|3068.61|38
1650497930000|2022-04-20 23:38:50|3077.26|3069.56|3077.72|3070.02|3077.72|3070.02|3077.02|3069.32|30
1650497940000|2022-04-20 23:39:00|3077.4|3069.7|3077.72|3070.02|3077.75|3070.05|3077.4|3069.7|32
1650497950000|2022-04-20 23:39:10|3077.58|3069.88|3077.29|3069.59|3077.69|3069.99|3077.28|3069.58|29
1650497960000|2022-04-20 23:39:20|3077.32|3069.62|3077.56|3069.86|3077.83|3070.13|3077.22|3069.52|27
1650497970000|2022-04-20 23:39:30|3077.59|3069.89|3077.83|3070.13|3077.87|3070.17|3077.56|3069.86|34
1650497980000|2022-04-20 23:39:40|3077.85|3070.15|3077.92|3070.22|3078.05|3070.35|3077.77|3070.07|23
1650497990000|2022-04-20 23:39:50|3077.93|3070.23|3077.83|3070.13|3078.26|3070.56|3077.83|3070.13|26
1650498000000|2022-04-20 23:40:00|3078.16|3070.46|3078.09|3070.39|3078.16|3070.46|3077.53|3069.83|29
1650498010000|2022-04-20 23:40:10|3078.14|3070.44|3078.22|3070.52|3078.22|3070.52|3077.94|3070.24|17
1650498020000|2022-04-20 23:40:20|3078.04|3070.34|3078.58|3070.88|3078.99|3071.29|3077.73|3070.03|24
1650498030000|2022-04-20 23:40:30|3078.57|3070.87|3077.86|3070.16|3078.6|3070.9|3077.84|3070.14|22
1650498040000|2022-04-20 23:40:40|3078.01|3070.31|3077.72|3070.02|3078.23|3070.53|3077.72|3070.02|20
1650498050000|2022-04-20 23:40:50|3077.81|3070.11|3077.7|3070|3077.93|3070.23|3077.63|3069.93|32
1650498060000|2022-04-20 23:41:00|3077.69|3069.99|3078.11|3070.41|3078.15|3070.45|3077.53|3069.83|29
1650498070000|2022-04-20 23:41:10|3078.14|3070.44|3078.4|3070.7|3079.07|3071.37|3078.14|3070.44|35
1650498080000|2022-04-20 23:41:20|3078.43|3070.73|3078.42|3070.72|3078.68|3070.98|3077.73|3070.03|30
1650498090000|2022-04-20 23:41:30|3078.35|3070.65|3078.3|3070.6|3078.46|3070.76|3077.73|3070.03|27
1650498100000|2022-04-20 23:41:40|3077.94|3070.24|3078.9|3071.2|3078.96|3071.26|3077.73|3070.03|21
1650498110000|2022-04-20 23:41:50|3078.88|3071.18|3078.91|3071.21|3078.91|3071.21|3078.77|3071.07|18
1650498120000|2022-04-20 23:42:00|3078.92|3071.22|3078.79|3071.09|3078.92|3071.22|3078.77|3071.07|10
1650498130000|2022-04-20 23:42:10|3078.81|3071.11|3078.81|3071.11|3078.81|3071.11|3078.77|3071.07|12
1650498140000|2022-04-20 23:42:20|3078.83|3071.13|3081.25|3073.55|3081.25|3073.55|3078.8|3071.1|25
1650498150000|2022-04-20 23:42:30|3081.61|3073.91|3080.93|3073.23|3081.88|3074.18|3080.64|3072.94|33
1650498160000|2022-04-20 23:42:40|3080.64|3072.94|3081.05|3073.35|3081.74|3074.04|3080.64|3072.94|27
1650498170000|2022-04-20 23:42:50|3081.28|3073.58|3080.97|3073.27|3081.69|3073.99|3080.96|3073.26|20
1650498180000|2022-04-20 23:43:00|3081.23|3073.53|3081.09|3073.39|3082|3074.3|3081.06|3073.36|19
1650498190000|2022-04-20 23:43:10|3081.32|3073.62|3081.38|3073.68|3081.4|3073.7|3080.96|3073.26|19
1650498200000|2022-04-20 23:43:20|3081.39|3073.69|3081.27|3073.57|3081.41|3073.71|3081.18|3073.48|21
1650498210000|2022-04-20 23:43:30|3081.28|3073.58|3081.03|3073.33|3081.67|3073.97|3081.02|3073.32|31
1650498220000|2022-04-20 23:43:40|3081.02|3073.32|3080.77|3073.07|3081.23|3073.53|3080.26|3072.56|34
1650498230000|2022-04-20 23:43:50|3080.57|3072.87|3081.87|3074.17|3081.87|3074.17|3080.43|3072.73|26
1650498240000|2022-04-20 23:44:00|3081.84|3074.14|3081.28|3073.58|3081.86|3074.16|3081.25|3073.55|25
1650498250000|2022-04-20 23:44:10|3081.31|3073.61|3081.06|3073.36|3081.83|3074.13|3080.86|3073.16|32
1650498260000|2022-04-20 23:44:20|3081|3073.3|3081.08|3073.38|3081.33|3073.63|3080.87|3073.17|33
1650498270000|2022-04-20 23:44:30|3081.07|3073.37|3080.99|3073.29|3081.27|3073.57|3080.92|3073.22|32
1650498280000|2022-04-20 23:44:40|3081.01|3073.31|3080.65|3072.95|3081.01|3073.31|3080.35|3072.65|28
1650498290000|2022-04-20 23:44:50|3080.66|3072.96|3081.03|3073.33|3081.13|3073.43|3080.66|3072.96|29
1650498300000|2022-04-20 23:45:00|3080.82|3073.12|3080.97|3073.27|3081.01|3073.31|3080.18|3072.48|34
1650498310000|2022-04-20 23:45:10|3080.85|3073.15|3080.94|3073.24|3080.94|3073.24|3080.66|3072.96|26
1650498320000|2022-04-20 23:45:20|3080.87|3073.17|3081|3073.3|3081|3073.3|3080.83|3073.13|19
1650498330000|2022-04-20 23:45:30|3080.88|3073.18|3082.09|3074.39|3082.33|3074.63|3080.83|3073.13|29
1650498340000|2022-04-20 23:45:40|3082.07|3074.37|3082.32|3074.62|3082.71|3075.01|3081.59|3073.89|29
1650498350000|2022-04-20 23:45:50|3082.22|3074.52|3082.11|3074.41|3082.79|3075.09|3081.7|3074|20
1650498360000|2022-04-20 23:46:00|3081.9|3074.2|3082.95|3075.25|3083.09|3075.39|3081.64|3073.94|32
1650498370000|2022-04-20 23:46:10|3082.74|3075.04|3082.11|3074.41|3083.03|3075.33|3081.53|3073.83|32
1650498380000|2022-04-20 23:46:20|3082.18|3074.48|3082.3|3074.6|3083.07|3075.37|3081.34|3073.64|32
1650498390000|2022-04-20 23:46:30|3082.36|3074.66|3082.8|3075.1|3082.88|3075.18|3081.93|3074.23|29
1650498400000|2022-04-20 23:46:40|3082.62|3074.92|3082.95|3075.25|3083.31|3075.61|3082.33|3074.63|25
1650498410000|2022-04-20 23:46:50|3083.31|3075.61|3082.65|3074.95|3083.31|3075.61|3082.33|3074.63|19
1650498420000|2022-04-20 23:47:00|3082.8|3075.1|3083.32|3075.62|3083.84|3076.14|3082.65|3074.95|28
1650498430000|2022-04-20 23:47:10|3083.05|3075.35|3083.41|3075.71|3083.84|3076.14|3083.05|3075.35|24
1650498440000|2022-04-20 23:47:20|3083.76|3076.06|3082.9|3075.2|3083.76|3076.06|3082.9|3075.2|27
1650498450000|2022-04-20 23:47:30|3082.89|3075.19|3083.53|3075.83|3083.95|3076.25|3082.52|3074.82|32
1650498460000|2022-04-20 23:47:40|3083.62|3075.92|3083.52|3075.82|3083.79|3076.09|3083.43|3075.73|13
1650498470000|2022-04-20 23:47:50|3083.46|3075.76|3083.43|3075.73|3083.53|3075.83|3083.36|3075.66|18
1650498480000|2022-04-20 23:48:00|3083.36|3075.66|3083.68|3075.98|3083.84|3076.14|3083.36|3075.66|14
1650498490000|2022-04-20 23:48:10|3083.67|3075.97|3083.1|3075.4|3083.91|3076.21|3083.1|3075.4|28
1650498500000|2022-04-20 23:48:20|3083.83|3076.13|3083.55|3075.85|3083.93|3076.23|3082.69|3074.99|28
1650498510000|2022-04-20 23:48:30|3083.93|3076.23|3083.5|3075.8|3083.96|3076.26|3083.35|3075.65|29
1650498520000|2022-04-20 23:48:40|3083.49|3075.79|3083.53|3075.83|3083.93|3076.23|3082.97|3075.27|14
1650498530000|2022-04-20 23:48:50|3083.68|3075.98|3083.61|3075.91|3083.93|3076.23|3083.6|3075.9|14
1650498540000|2022-04-20 23:49:00|3083.6|3075.9|3083.54|3075.84|3084|3076.3|3083.23|3075.53|32
1650498550000|2022-04-20 23:49:10|3083.95|3076.25|3083.61|3075.91|3083.98|3076.28|3083.28|3075.58|27
1650498560000|2022-04-20 23:49:20|3083.54|3075.84|3083.37|3075.67|3083.93|3076.23|3083.18|3075.48|16
1650498570000|2022-04-20 23:49:30|3083.44|3075.74|3083.43|3075.73|3083.94|3076.24|3083.28|3075.58|25
1650498580000|2022-04-20 23:49:40|3083.63|3075.93|3083.67|3075.97|3083.67|3075.97|3083.46|3075.76|7
1650498590000|2022-04-20 23:49:50|3083.48|3075.78|3083.73|3076.03|3084.03|3076.33|3082.89|3075.19|19
1650498600000|2022-04-20 23:50:00|3083.8|3076.1|3083.86|3076.16|3084|3076.3|3083.6|3075.9|23
1650498610000|2022-04-20 23:50:10|3083.87|3076.17|3083.98|3076.28|3084.01|3076.31|3083.61|3075.91|26
1650498620000|2022-04-20 23:50:20|3083.99|3076.29|3083.87|3076.17|3083.99|3076.29|3083.54|3075.84|28
1650498630000|2022-04-20 23:50:30|3083.86|3076.16|3083.84|3076.14|3083.94|3076.24|3083.63|3075.93|22
1650498650000|2022-04-20 23:50:50|3083.95|3076.25|3083.84|3076.14|3083.95|3076.25|3083.84|3076.14|2
1650498660000|2022-04-20 23:51:00|3084.32|3076.62|3084.32|3076.62|3084.32|3076.62|3084.32|3076.62|1
1650498670000|2022-04-20 23:51:10|3084.55|3076.85|3084.57|3076.87|3084.58|3076.88|3084.32|3076.62|13
1650498680000|2022-04-20 23:51:20|3084.56|3076.86|3084.26|3076.56|3084.58|3076.88|3084.23|3076.53|16
1650498690000|2022-04-20 23:51:30|3084.32|3076.62|3084.52|3076.82|3084.61|3076.91|3084.32|3076.62|17
1650498700000|2022-04-20 23:51:40|3084.53|3076.83|3084.96|3077.26|3084.96|3077.26|3084.23|3076.53|29
1650498710000|2022-04-20 23:51:50|3085.01|3077.31|3084.06|3076.36|3085.01|3077.31|3084.06|3076.36|27
1650498720000|2022-04-20 23:52:00|3084.09|3076.39|3084.43|3076.73|3084.81|3077.11|3084.09|3076.39|30
1650498730000|2022-04-20 23:52:10|3084.94|3077.24|3084.75|3077.05|3085.29|3077.59|3084.62|3076.92|31
1650498740000|2022-04-20 23:52:20|3084.83|3077.13|3084.09|3076.39|3084.83|3077.13|3084.07|3076.37|26
1650498750000|2022-04-20 23:52:30|3084.13|3076.43|3084.14|3076.44|3084.14|3076.44|3083.99|3076.29|11
1650498760000|2022-04-20 23:52:40|3084.07|3076.37|3083.89|3076.19|3084.07|3076.37|3083.46|3075.76|16
1650498770000|2022-04-20 23:52:50|3083.9|3076.2|3084.12|3076.42|3084.12|3076.42|3083.9|3076.2|28
1650498780000|2022-04-20 23:53:00|3084.13|3076.43|3083.93|3076.23|3084.13|3076.43|3083.78|3076.08|26
1650498790000|2022-04-20 23:53:10|3083.98|3076.28|3084.23|3076.53|3084.33|3076.63|3083.79|3076.09|33
1650498800000|2022-04-20 23:53:20|3084.24|3076.54|3083.84|3076.14|3084.27|3076.57|3083.81|3076.11|26
1650498810000|2022-04-20 23:53:30|3084.26|3076.56|3084.26|3076.56|3084.26|3076.56|3083.84|3076.14|31
1650498820000|2022-04-20 23:53:40|3084.27|3076.57|3084.1|3076.4|3084.27|3076.57|3084.01|3076.31|29
1650498830000|2022-04-20 23:53:50|3084.18|3076.48|3083.78|3076.08|3084.18|3076.48|3083.72|3076.02|32
1650498840000|2022-04-20 23:54:00|3083.95|3076.25|3084.23|3076.53|3084.23|3076.53|3083.64|3075.94|22
1650498850000|2022-04-20 23:54:10|3084.22|3076.52|3082.03|3074.33|3084.22|3076.52|3081.83|3074.13|28
1650498860000|2022-04-20 23:54:20|3082.02|3074.32|3082.23|3074.53|3082.32|3074.62|3081.46|3073.76|37
1650498870000|2022-04-20 23:54:30|3082.22|3074.52|3081.57|3073.87|3082.28|3074.58|3081.32|3073.62|33
1650498880000|2022-04-20 23:54:40|3081.7|3074|3081.48|3073.78|3081.97|3074.27|3081.42|3073.72|32
1650498890000|2022-04-20 23:54:50|3081.49|3073.79|3080.96|3073.26|3081.69|3073.99|3080.6|3072.9|34
1650498900000|2022-04-20 23:55:00|3080.97|3073.27|3080.82|3073.12|3080.97|3073.27|3080.46|3072.76|33
1650498910000|2022-04-20 23:55:10|3080.73|3073.03|3079.55|3071.85|3080.95|3073.25|3079.55|3071.85|37
1650498920000|2022-04-20 23:55:20|3079.74|3072.04|3079.29|3071.59|3079.84|3072.14|3079.24|3071.54|27
1650498930000|2022-04-20 23:55:30|3079.27|3071.57|3078.79|3071.09|3079.27|3071.57|3078.77|3071.07|28
1650498940000|2022-04-20 23:55:40|3078.82|3071.12|3079.18|3071.48|3079.39|3071.69|3078.82|3071.12|30
1650498950000|2022-04-20 23:55:50|3079.2|3071.5|3079.01|3071.31|3079.2|3071.5|3078.96|3071.26|24
1650498960000|2022-04-20 23:56:00|3078.96|3071.26|3079.24|3071.54|3079.31|3071.61|3078.96|3071.26|31
1650498970000|2022-04-20 23:56:10|3079.27|3071.57|3079.25|3071.55|3079.28|3071.58|3079.18|3071.48|19
1650498980000|2022-04-20 23:56:20|3079.19|3071.49|3079.01|3071.31|3079.19|3071.49|3078.85|3071.15|25
1650498990000|2022-04-20 23:56:30|3078.91|3071.21|3079.03|3071.33|3079.38|3071.68|3078.91|3071.21|28
1650499000000|2022-04-20 23:56:40|3079.02|3071.32|3080.17|3072.47|3080.17|3072.47|3079|3071.3|20
1650499010000|2022-04-20 23:56:50|3080.32|3072.62|3081.57|3073.87|3081.57|3073.87|3080.07|3072.37|27
1650499020000|2022-04-20 23:57:00|3081.73|3074.03|3081.91|3074.21|3082.08|3074.38|3081.43|3073.73|29
1650499030000|2022-04-20 23:57:10|3081.93|3074.23|3081.55|3073.85|3081.95|3074.25|3081.55|3073.85|24
1650499040000|2022-04-20 23:57:20|3081.56|3073.86|3080.82|3073.12|3081.59|3073.89|3080.67|3072.97|17
1650499050000|2022-04-20 23:57:30|3080.83|3073.13|3081.48|3073.78|3081.95|3074.25|3080.77|3073.07|20
1650499060000|2022-04-20 23:57:40|3081.49|3073.79|3081.82|3074.12|3082.09|3074.39|3081.49|3073.79|23
1650499070000|2022-04-20 23:57:50|3081.86|3074.16|3082.51|3074.81|3082.54|3074.84|3081.85|3074.15|27
1650499080000|2022-04-20 23:58:00|3082.49|3074.79|3082.48|3074.78|3082.54|3074.84|3082.48|3074.78|20
1650499090000|2022-04-20 23:58:10|3082.52|3074.82|3082.5|3074.8|3082.52|3074.82|3082.25|3074.55|28
1650499100000|2022-04-20 23:58:20|3082.49|3074.79|3082.78|3075.08|3082.89|3075.19|3082.49|3074.79|23
1650499110000|2022-04-20 23:58:30|3082.83|3075.13|3082.91|3075.21|3083.07|3075.37|3082.73|3075.03|22
1650499120000|2022-04-20 23:58:40|3082.93|3075.23|3082.78|3075.08|3082.95|3075.25|3082.78|3075.08|22
1650499130000|2022-04-20 23:58:50|3082.77|3075.07|3082.88|3075.18|3082.89|3075.19|3082.62|3074.92|14
1650499140000|2022-04-20 23:59:00|3082.83|3075.13|3081.56|3073.86|3082.83|3075.13|3081.29|3073.59|31
1650499150000|2022-04-20 23:59:10|3081.52|3073.82|3081.34|3073.64|3081.7|3074|3081.12|3073.42|25
1650499160000|2022-04-20 23:59:20|3081.45|3073.75|3081.68|3073.98|3082.04|3074.34|3081.43|3073.73|26
1650499170000|2022-04-20 23:59:30|3082.04|3074.34|3081.21|3073.51|3082.04|3074.34|3081.14|3073.44|29
1650499180000|2022-04-20 23:59:40|3081.29|3073.59|3080.55|3072.85|3081.3|3073.6|3080.41|3072.71|33
1650499190000|2022-04-20 23:59:50|3080.56|3072.86|3080.91|3073.21|3081.15|3073.45|3080.3|3072.6|24
1650499200000|2022-04-21 00:00:00|3080.76|3073.06|3080.52|3072.82|3080.76|3073.06|3080.49|3072.79|30
1650499210000|2022-04-21 00:00:10|3080.41|3072.71|3081.81|3074.11|3081.81|3074.11|3080.41|3072.71|24
1650499220000|2022-04-21 00:00:20|3082.05|3074.35|3078.84|3071.14|3082.28|3074.58|3078.84|3071.14|34
1650499230000|2022-04-21 00:00:30|3078.78|3071.08|3079.69|3071.99|3080.07|3072.37|3078.78|3071.08|36
1650499240000|2022-04-21 00:00:40|3079.63|3071.93|3078.87|3071.17|3080.08|3072.38|3078.57|3070.87|37
1650499250000|2022-04-21 00:00:50|3078.89|3071.19|3079.02|3071.32|3079.69|3071.99|3078.89|3071.19|37
1650499260000|2022-04-21 00:01:00|3079.04|3071.34|3079.31|3071.61|3079.59|3071.89|3078.94|3071.24|34
1650499270000|2022-04-21 00:01:10|3079.33|3071.63|3079.12|3071.42|3079.35|3071.65|3079.03|3071.33|35
1650499280000|2022-04-21 00:01:20|3079.1|3071.4|3078.88|3071.18|3079.24|3071.54|3078.74|3071.04|33
1650499290000|2022-04-21 00:01:30|3078.9|3071.2|3079.7|3072|3079.7|3072|3078.64|3070.94|34
1650499300000|2022-04-21 00:01:40|3079.78|3072.08|3080.98|3073.28|3080.98|3073.28|3079.29|3071.59|30
1650499310000|2022-04-21 00:01:50|3080.93|3073.23|3081.5|3073.8|3081.54|3073.84|3080.62|3072.92|25
1650499320000|2022-04-21 00:02:00|3081.44|3073.74|3081.29|3073.59|3081.44|3073.74|3080.98|3073.28|22
1650499330000|2022-04-21 00:02:10|3081.41|3073.71|3084.76|3077.06|3084.95|3077.25|3081.41|3073.71|35
1650499340000|2022-04-21 00:02:20|3084.95|3077.25|3085.9|3078.2|3086.31|3078.61|3084.81|3077.11|27
1650499350000|2022-04-21 00:02:30|3086.44|3078.74|3085.6|3077.9|3086.51|3078.81|3085.6|3077.9|33
1650499360000|2022-04-21 00:02:40|3085.38|3077.68|3085.8|3078.1|3086.11|3078.41|3085.38|3077.68|33
1650499370000|2022-04-21 00:02:50|3085.79|3078.09|3084.8|3077.1|3085.79|3078.09|3084.64|3076.94|36
1650499380000|2022-04-21 00:03:00|3084.77|3077.07|3084.56|3076.86|3084.94|3077.24|3084.5|3076.8|34
1650499390000|2022-04-21 00:03:10|3084.52|3076.82|3085.39|3077.69|3085.43|3077.73|3084.52|3076.82|33
1650499400000|2022-04-21 00:03:20|3085.36|3077.66|3085.18|3077.48|3085.73|3078.03|3085.18|3077.48|31
1650499410000|2022-04-21 00:03:30|3085.2|3077.5|3084.13|3076.43|3085.2|3077.5|3084.08|3076.38|29
1650499420000|2022-04-21 00:03:40|3084.1|3076.4|3083.97|3076.27|3084.58|3076.88|3083.94|3076.24|35
1650499430000|2022-04-21 00:03:50|3083.98|3076.28|3083.93|3076.23|3084.49|3076.79|3083.62|3075.92|36
1650499440000|2022-04-21 00:04:00|3083.95|3076.25|3084.05|3076.35|3084.42|3076.72|3083.95|3076.25|29
1650499450000|2022-04-21 00:04:10|3084.04|3076.34|3083.92|3076.22|3084.07|3076.37|3083.82|3076.12|32
1650499460000|2022-04-21 00:04:20|3083.91|3076.21|3082.48|3074.78|3083.91|3076.21|3082.48|3074.78|31
1650499470000|2022-04-21 00:04:30|3082.44|3074.74|3081.06|3073.36|3082.5|3074.8|3080.85|3073.15|30
1650499480000|2022-04-21 00:04:40|3080.96|3073.26|3081.04|3073.34|3081.39|3073.69|3080.83|3073.13|30
1650499490000|2022-04-21 00:04:50|3081.03|3073.33|3080.79|3073.09|3081.1|3073.4|3080.77|3073.07|30
1650499500000|2022-04-21 00:05:00|3080.68|3072.98|3080.67|3072.97|3080.87|3073.17|3080.18|3072.48|33
1650499510000|2022-04-21 00:05:10|3080.78|3073.08|3080.63|3072.93|3080.93|3073.23|3080.63|3072.93|33
1650499520000|2022-04-21 00:05:20|3080.6|3072.9|3080.59|3072.89|3080.62|3072.92|3080.33|3072.63|34
1650499530000|2022-04-21 00:05:30|3080.56|3072.86|3081.15|3073.45|3081.15|3073.45|3079.78|3072.08|36
1650499540000|2022-04-21 00:05:40|3081.33|3073.63|3084.38|3076.68|3085.11|3077.41|3080.9|3073.2|39
1650499550000|2022-04-21 00:05:50|3084.2|3076.5|3083.48|3075.78|3084.67|3076.97|3083.21|3075.51|25
1650499560000|2022-04-21 00:06:00|3083.7|3076|3084.24|3076.54|3084.83|3077.13|3083.52|3075.82|34
1650499570000|2022-04-21 00:06:10|3084.26|3076.56|3084.26|3076.56|3084.33|3076.63|3084.15|3076.45|24
1650499580000|2022-04-21 00:06:20|3084.24|3076.54|3085.61|3077.91|3085.89|3078.19|3084.15|3076.45|31
1650499590000|2022-04-21 00:06:30|3085.64|3077.94|3085.59|3077.89|3086|3078.3|3085.58|3077.88|32
1650499600000|2022-04-21 00:06:40|3085.71|3078.01|3086.24|3078.54|3086.28|3078.58|3085.64|3077.94|36
1650499610000|2022-04-21 00:06:50|3086.28|3078.58|3086.93|3079.23|3086.93|3079.23|3085.78|3078.08|31
1650499620000|2022-04-21 00:07:00|3086.9|3079.2|3086.86|3079.16|3087.32|3079.62|3086.23|3078.53|37
1650499630000|2022-04-21 00:07:10|3086.71|3079.01|3087.78|3080.08|3088.38|3080.68|3086.71|3079.01|34
1650499640000|2022-04-21 00:07:20|3087.76|3080.06|3086.61|3078.91|3088.1|3080.4|3086.61|3078.91|38
1650499650000|2022-04-21 00:07:30|3086.54|3078.84|3086.66|3078.96|3086.73|3079.03|3086.38|3078.68|28
1650499660000|2022-04-21 00:07:40|3086.68|3078.98|3086.64|3078.94|3086.7|3079|3086.47|3078.77|26
1650499670000|2022-04-21 00:07:50|3086.65|3078.95|3086.75|3079.05|3086.78|3079.08|3086.65|3078.95|23
1650499680000|2022-04-21 00:08:00|3086.7|3079|3086.74|3079.04|3086.95|3079.25|3086.66|3078.96|31
1650499690000|2022-04-21 00:08:10|3086.82|3079.12|3086.84|3079.14|3088.05|3080.35|3086.82|3079.12|22
1650499700000|2022-04-21 00:08:20|3086.86|3079.16|3087.24|3079.54|3087.24|3079.54|3086.69|3078.99|33
1650499710000|2022-04-21 00:08:30|3086.89|3079.19|3087.41|3079.71|3087.41|3079.71|3086.84|3079.14|31
1650499720000|2022-04-21 00:08:40|3087.14|3079.44|3086.86|3079.16|3087.16|3079.46|3086.73|3079.03|23
1650499730000|2022-04-21 00:08:50|3087.01|3079.31|3087.73|3080.03|3087.79|3080.09|3086.92|3079.22|36
1650499740000|2022-04-21 00:09:00|3087.35|3079.65|3087|3079.3|3087.61|3079.91|3086.99|3079.29|33
1650499750000|2022-04-21 00:09:10|3087.01|3079.31|3087.21|3079.51|3087.43|3079.73|3086.91|3079.21|29
1650499760000|2022-04-21 00:09:20|3087.4|3079.7|3087.38|3079.68|3087.77|3080.07|3086.82|3079.12|38
1650499770000|2022-04-21 00:09:30|3087.39|3079.69|3086.45|3078.75|3087.5|3079.8|3086.25|3078.55|31
1650499780000|2022-04-21 00:09:40|3086.44|3078.74|3086.46|3078.76|3086.83|3079.13|3086.29|3078.59|34
1650499790000|2022-04-21 00:09:50|3086.43|3078.73|3086.84|3079.14|3086.84|3079.14|3086.43|3078.73|23
1650499800000|2022-04-21 00:10:00|3086.88|3079.18|3087.16|3079.46|3087.51|3079.81|3086.63|3078.93|37
1650499810000|2022-04-21 00:10:10|3087.17|3079.47|3086.85|3079.15|3087.8|3080.1|3086.85|3079.15|33
1650499820000|2022-04-21 00:10:20|3087.26|3079.56|3088.49|3080.79|3088.66|3080.96|3086.98|3079.28|32
1650499830000|2022-04-21 00:10:30|3088.52|3080.82|3088.92|3081.22|3089.42|3081.72|3088.52|3080.82|28
1650499840000|2022-04-21 00:10:40|3088.98|3081.28|3090.74|3083.04|3091.03|3083.33|3088.92|3081.22|31
1650499850000|2022-04-21 00:10:50|3090.65|3082.95|3090.82|3083.12|3091.08|3083.38|3090.65|3082.95|37
1650499860000|2022-04-21 00:11:00|3090.77|3083.07|3090.86|3083.16|3091.08|3083.38|3090.62|3082.92|34
1650499870000|2022-04-21 00:11:10|3090.9|3083.2|3089.97|3082.27|3091.08|3083.38|3089.97|3082.27|29
1650499880000|2022-04-21 00:11:20|3089.99|3082.29|3088.73|3081.03|3090.13|3082.43|3088.27|3080.57|37
1650499890000|2022-04-21 00:11:30|3088.67|3080.97|3088.55|3080.85|3088.9|3081.2|3088.12|3080.42|36
1650499900000|2022-04-21 00:11:40|3088.51|3080.81|3088.3|3080.6|3088.7|3081|3088.24|3080.54|31
1650499910000|2022-04-21 00:11:50|3088.13|3080.43|3088.04|3080.34|3088.48|3080.78|3087.97|3080.27|37
1650499920000|2022-04-21 00:12:00|3088.01|3080.31|3088.38|3080.68|3088.74|3081.04|3088.01|3080.31|31
1650499930000|2022-04-21 00:12:10|3088.35|3080.65|3088.47|3080.77|3088.49|3080.79|3088.23|3080.53|30
1650499940000|2022-04-21 00:12:20|3088.45|3080.75|3088.43|3080.73|3088.48|3080.78|3088.14|3080.44|30
1650499950000|2022-04-21 00:12:30|3088.42|3080.72|3088.32|3080.62|3088.47|3080.77|3087.77|3080.07|36
1650499960000|2022-04-21 00:12:40|3088.21|3080.51|3088.29|3080.59|3088.47|3080.77|3087.82|3080.12|29
1650499970000|2022-04-21 00:12:50|3088.37|3080.67|3088.25|3080.55|3088.37|3080.67|3087.82|3080.12|31
1650499980000|2022-04-21 00:13:00|3088.38|3080.68|3089.01|3081.31|3089.52|3081.82|3088.38|3080.68|28
1650499990000|2022-04-21 00:13:10|3089.14|3081.44|3088.96|3081.26|3089.14|3081.44|3088.56|3080.86|32
1650500000000|2022-04-21 00:13:20|3088.92|3081.22|3088.97|3081.27|3089.06|3081.36|3088.83|3081.13|27
1650500010000|2022-04-21 00:13:30|3088.98|3081.28|3088.85|3081.15|3089.3|3081.6|3088.77|3081.07|35
1650500020000|2022-04-21 00:13:40|3088.88|3081.18|3088.92|3081.22|3089.08|3081.38|3088.87|3081.17|27
1650500030000|2022-04-21 00:13:50|3088.99|3081.29|3089.09|3081.39|3089.24|3081.54|3088.99|3081.29|31
1650500040000|2022-04-21 00:14:00|3089.08|3081.38|3090.3|3082.6|3090.3|3082.6|3089.08|3081.38|33
1650500050000|2022-04-21 00:14:10|3090.35|3082.65|3089.67|3081.97|3090.36|3082.66|3089.41|3081.71|37
1650500060000|2022-04-21 00:14:20|3089.66|3081.96|3089.23|3081.53|3089.66|3081.96|3089.12|3081.42|33
1650500070000|2022-04-21 00:14:30|3089.66|3081.96|3089.46|3081.76|3089.67|3081.97|3089.16|3081.46|33
1650500080000|2022-04-21 00:14:40|3089.44|3081.74|3089.43|3081.73|3089.57|3081.87|3089.14|3081.44|32
1650500090000|2022-04-21 00:14:50|3089.19|3081.49|3088.19|3080.49|3089.3|3081.6|3087.97|3080.27|34
1650500100000|2022-04-21 00:15:00|3088.21|3080.51|3088.14|3080.44|3088.55|3080.85|3088.11|3080.41|36
1650500110000|2022-04-21 00:15:10|3088.13|3080.43|3088.47|3080.77|3088.66|3080.96|3088.13|3080.43|32
1650500120000|2022-04-21 00:15:20|3088.33|3080.63|3089.74|3082.04|3090.1|3082.4|3088.33|3080.63|38
1650500130000|2022-04-21 00:15:30|3089.57|3081.87|3089.48|3081.78|3089.57|3081.87|3088.85|3081.15|32
1650500140000|2022-04-21 00:15:40|3089.54|3081.84|3089.1|3081.4|3089.55|3081.85|3089.04|3081.34|30
1650500150000|2022-04-21 00:15:50|3089.04|3081.34|3088.78|3081.08|3089.04|3081.34|3088.78|3081.08|29
1650500160000|2022-04-21 00:16:00|3088.74|3081.04|3089.07|3081.37|3089.07|3081.37|3088.74|3081.04|35
1650500170000|2022-04-21 00:16:10|3089.08|3081.38|3089.04|3081.34|3089.75|3082.05|3089.04|3081.34|27
1650500180000|2022-04-21 00:16:20|3089.13|3081.43|3088.6|3080.9|3089.2|3081.5|3088.39|3080.69|33
1650500190000|2022-04-21 00:16:30|3088.65|3080.95|3088.57|3080.87|3088.65|3080.95|3088.44|3080.74|34
1650500200000|2022-04-21 00:16:40|3088.55|3080.85|3088.47|3080.77|3088.72|3081.02|3088.1|3080.4|32
1650500210000|2022-04-21 00:16:50|3088.62|3080.92|3088.51|3080.81|3088.75|3081.05|3088.4|3080.7|27
1650500220000|2022-04-21 00:17:00|3088.45|3080.75|3087.9|3080.2|3088.68|3080.98|3087.71|3080.01|31
1650500230000|2022-04-21 00:17:10|3087.97|3080.27|3087.81|3080.11|3088|3080.3|3087.52|3079.82|32
1650500240000|2022-04-21 00:17:20|3087.83|3080.13|3087.86|3080.16|3087.86|3080.16|3087.72|3080.02|26
1650500250000|2022-04-21 00:17:30|3087.87|3080.17|3087.99|3080.29|3088.2|3080.5|3087.81|3080.11|30
1650500260000|2022-04-21 00:17:40|3087.55|3079.85|3087.64|3079.94|3087.66|3079.96|3087.34|3079.64|38
1650500270000|2022-04-21 00:17:50|3087.56|3079.86|3087.73|3080.03|3087.83|3080.13|3087.5|3079.8|31
1650500280000|2022-04-21 00:18:00|3087.68|3079.98|3088.11|3080.41|3088.14|3080.44|3087.68|3079.98|30
1650500290000|2022-04-21 00:18:10|3088.16|3080.46|3088.53|3080.83|3088.73|3081.03|3088.02|3080.32|36
1650500300000|2022-04-21 00:18:20|3088.64|3080.94|3087.81|3080.11|3088.64|3080.94|3087.53|3079.83|33
1650500310000|2022-04-21 00:18:30|3087.59|3079.89|3086.62|3078.92|3087.79|3080.09|3085.95|3078.25|35
1650500320000|2022-04-21 00:18:40|3086.55|3078.85|3085.02|3077.32|3086.55|3078.85|3084.89|3077.19|36
1650500330000|2022-04-21 00:18:50|3084.94|3077.24|3085.03|3077.33|3085.29|3077.59|3084.73|3077.03|38
1650500340000|2022-04-21 00:19:00|3085|3077.3|3084.24|3076.54|3085.34|3077.64|3083.89|3076.19|37
1650500350000|2022-04-21 00:19:10|3084.19|3076.49|3080.3|3072.6|3084.24|3076.54|3080.2|3072.5|39
1650500360000|2022-04-21 00:19:20|3080.46|3072.76|3080.91|3073.21|3080.97|3073.27|3080.02|3072.32|26
1650500370000|2022-04-21 00:19:30|3080.9|3073.2|3080.87|3073.17|3081|3073.3|3080.47|3072.77|27
1650500380000|2022-04-21 00:19:40|3080.86|3073.16|3080.51|3072.81|3081.01|3073.31|3080.51|3072.81|28
1650500390000|2022-04-21 00:19:50|3080.52|3072.82|3080.16|3072.46|3080.98|3073.28|3079.84|3072.14|32
1650500400000|2022-04-21 00:20:00|3080.15|3072.45|3079.72|3072.02|3080.29|3072.59|3079|3071.3|38
1650500410000|2022-04-21 00:20:10|3080.01|3072.31|3079.14|3071.44|3080.92|3073.22|3079.07|3071.37|34
1650500420000|2022-04-21 00:20:20|3079.43|3071.73|3078.77|3071.07|3079.43|3071.73|3078.27|3070.57|39
1650500430000|2022-04-21 00:20:30|3078.58|3070.88|3078.28|3070.58|3078.91|3071.21|3078.19|3070.49|35
1650500440000|2022-04-21 00:20:40|3078.2|3070.5|3076.39|3068.69|3078.63|3070.93|3076.39|3068.69|38
1650500450000|2022-04-21 00:20:50|3076.43|3068.73|3076.94|3069.24|3077.15|3069.45|3076.31|3068.61|36
1650500460000|2022-04-21 00:21:00|3076.98|3069.28|3077.22|3069.52|3077.23|3069.53|3076.22|3068.52|35
1650500470000|2022-04-21 00:21:10|3077.19|3069.49|3076.72|3069.02|3077.19|3069.49|3076.53|3068.83|34
1650500480000|2022-04-21 00:21:20|3076.71|3069.01|3077.57|3069.87|3077.95|3070.25|3076.71|3069.01|32
1650500490000|2022-04-21 00:21:30|3077.47|3069.77|3077.84|3070.14|3078.47|3070.77|3077.47|3069.77|34
1650500500000|2022-04-21 00:21:40|3077.82|3070.12|3078.17|3070.47|3078.51|3070.81|3077.82|3070.12|31
1650500510000|2022-04-21 00:21:50|3078.12|3070.42|3078.64|3070.94|3078.76|3071.06|3078.12|3070.42|34
1650500520000|2022-04-21 00:22:00|3078.68|3070.98|3078.76|3071.06|3078.76|3071.06|3078.45|3070.75|29
1650500530000|2022-04-21 00:22:10|3078.74|3071.04|3079.29|3071.59|3079.74|3072.04|3078.5|3070.8|36
1650500540000|2022-04-21 00:22:20|3079.03|3071.33|3078.76|3071.06|3079.46|3071.76|3078.71|3071.01|33
1650500550000|2022-04-21 00:22:30|3078.56|3070.86|3078.65|3070.95|3078.78|3071.08|3078.5|3070.8|29
1650500560000|2022-04-21 00:22:40|3078.48|3070.78|3078.44|3070.74|3078.83|3071.13|3078.43|3070.73|33
1650500570000|2022-04-21 00:22:50|3078.43|3070.73|3077.4|3069.7|3078.46|3070.76|3077.39|3069.69|33
1650500580000|2022-04-21 00:23:00|3077.51|3069.81|3077.42|3069.72|3077.92|3070.22|3076.88|3069.18|33
1650500590000|2022-04-21 00:23:10|3077.75|3070.05|3077.5|3069.8|3077.75|3070.05|3077.11|3069.41|35
1650500600000|2022-04-21 00:23:20|3077.48|3069.78|3077.62|3069.92|3077.71|3070.01|3077.28|3069.58|24
1650500610000|2022-04-21 00:23:30|3077.01|3069.31|3077.95|3070.25|3077.95|3070.25|3076.96|3069.26|32
1650500620000|2022-04-21 00:23:40|3078.05|3070.35|3078.1|3070.4|3078.22|3070.52|3077.64|3069.94|16
1650500630000|2022-04-21 00:23:50|3078.15|3070.45|3077.64|3069.94|3078.16|3070.46|3077.56|3069.86|32
1650500640000|2022-04-21 00:24:00|3077.67|3069.97|3077.59|3069.89|3078.22|3070.52|3077.57|3069.87|28
1650500650000|2022-04-21 00:24:10|3077.77|3070.07|3078.09|3070.39|3078.42|3070.72|3077.59|3069.89|30
1650500660000|2022-04-21 00:24:20|3078.1|3070.4|3078.43|3070.73|3078.53|3070.83|3078.07|3070.37|26
1650500670000|2022-04-21 00:24:30|3078.48|3070.78|3078.26|3070.56|3078.55|3070.85|3078.09|3070.39|29
1650500680000|2022-04-21 00:24:40|3078.29|3070.59|3078.19|3070.49|3078.32|3070.62|3078.11|3070.41|19
1650500690000|2022-04-21 00:24:50|3078.33|3070.63|3078.17|3070.47|3078.44|3070.74|3078.13|3070.43|27
1650500700000|2022-04-21 00:25:00|3078.19|3070.49|3078.32|3070.62|3078.48|3070.78|3078.07|3070.37|28
1650500710000|2022-04-21 00:25:10|3078.34|3070.64|3079.12|3071.42|3079.12|3071.42|3078.34|3070.64|24
1650500720000|2022-04-21 00:25:20|3079.09|3071.39|3079.05|3071.35|3079.32|3071.62|3078.33|3070.63|35
1650500730000|2022-04-21 00:25:30|3079|3071.3|3078.9|3071.2|3079.17|3071.47|3078.89|3071.19|26
1650500740000|2022-04-21 00:25:40|3078.89|3071.19|3078.52|3070.82|3078.94|3071.24|3078.43|3070.73|27
1650500750000|2022-04-21 00:25:50|3078.53|3070.83|3078.34|3070.64|3078.53|3070.83|3078.31|3070.61|22
1650500760000|2022-04-21 00:26:00|3078.3|3070.6|3078.35|3070.65|3078.36|3070.66|3078.28|3070.58|24
1650500770000|2022-04-21 00:26:10|3078.34|3070.64|3078.47|3070.77|3078.5|3070.8|3078.33|3070.63|20
1650500780000|2022-04-21 00:26:20|3078.46|3070.76|3077.74|3070.04|3078.46|3070.76|3077.72|3070.02|31
1650500790000|2022-04-21 00:26:30|3077.75|3070.05|3077.81|3070.11|3077.88|3070.18|3077.63|3069.93|17
1650500800000|2022-04-21 00:26:40|3077.73|3070.03|3077.37|3069.67|3077.81|3070.11|3077.35|3069.65|25
1650500810000|2022-04-21 00:26:50|3077.36|3069.66|3076.57|3068.87|3077.36|3069.66|3076.54|3068.84|28
1650500820000|2022-04-21 00:27:00|3076.58|3068.88|3076.89|3069.19|3077.01|3069.31|3076.56|3068.86|29
1650500830000|2022-04-21 00:27:10|3076.87|3069.17|3076.26|3068.56|3076.9|3069.2|3076.19|3068.49|32
1650500840000|2022-04-21 00:27:20|3076.27|3068.57|3076.87|3069.17|3077.16|3069.46|3076.27|3068.57|28
1650500850000|2022-04-21 00:27:30|3076.84|3069.14|3078.19|3070.49|3078.53|3070.83|3076.62|3068.92|31
1650500860000|2022-04-21 00:27:40|3078.22|3070.52|3078.23|3070.53|3078.38|3070.68|3078.07|3070.37|22
1650500870000|2022-04-21 00:27:50|3078.24|3070.54|3078.2|3070.5|3078.41|3070.71|3078.18|3070.48|28
1650500880000|2022-04-21 00:28:00|3078.19|3070.49|3079.49|3071.79|3079.49|3071.79|3078.18|3070.48|33
1650500890000|2022-04-21 00:28:10|3079.35|3071.65|3079.15|3071.45|3079.94|3072.24|3079.05|3071.35|34
1650500900000|2022-04-21 00:28:20|3079.18|3071.48|3080.37|3072.67|3080.49|3072.79|3079.18|3071.48|33
1650500910000|2022-04-21 00:28:30|3080.36|3072.66|3081.11|3073.41|3081.11|3073.41|3079.91|3072.21|36
1650500920000|2022-04-21 00:28:40|3080.98|3073.28|3081.46|3073.76|3081.51|3073.81|3080.86|3073.16|28
1650500930000|2022-04-21 00:28:50|3081.42|3073.72|3081.74|3074.04|3082.18|3074.48|3081.42|3073.72|35
1650500940000|2022-04-21 00:29:00|3081.73|3074.03|3081.71|3074.01|3081.75|3074.05|3081.66|3073.96|20
1650500950000|2022-04-21 00:29:10|3081.75|3074.05|3081.85|3074.15|3081.85|3074.15|3081.58|3073.88|20
1650500960000|2022-04-21 00:29:20|3081.77|3074.07|3084.01|3076.31|3084.08|3076.38|3081.52|3073.82|35
1650500970000|2022-04-21 00:29:30|3084.02|3076.32|3083.15|3075.45|3084.35|3076.65|3082.18|3074.48|34
1650500980000|2022-04-21 00:29:40|3082.89|3075.19|3083.1|3075.4|3083.66|3075.96|3082.86|3075.16|30
1650500990000|2022-04-21 00:29:50|3082.86|3075.16|3083.68|3075.98|3084.12|3076.42|3082.86|3075.16|30
1650501000000|2022-04-21 00:30:00|3083.58|3075.88|3082.45|3074.75|3083.71|3076.01|3082.01|3074.31|37
1650501010000|2022-04-21 00:30:10|3082.43|3074.73|3082.99|3075.29|3083.32|3075.62|3082.36|3074.66|33
1650501020000|2022-04-21 00:30:20|3083.03|3075.33|3083.01|3075.31|3083.1|3075.4|3082.87|3075.17|25
1650501030000|2022-04-21 00:30:30|3083|3075.3|3083.05|3075.35|3083.85|3076.15|3082.61|3074.91|32
1650501040000|2022-04-21 00:30:40|3082.98|3075.28|3082.97|3075.27|3083.06|3075.36|3082.75|3075.05|31
1650501050000|2022-04-21 00:30:50|3083.08|3075.38|3083.09|3075.39|3083.95|3076.25|3083|3075.3|35
1650501060000|2022-04-21 00:31:00|3082.93|3075.23|3083.3|3075.6|3083.3|3075.6|3082.87|3075.17|30
1650501070000|2022-04-21 00:31:10|3083.26|3075.56|3083.22|3075.52|3083.63|3075.93|3083.18|3075.48|23
1650501080000|2022-04-21 00:31:20|3083.58|3075.88|3083.33|3075.63|3083.73|3076.03|3083.18|3075.48|22
1650501090000|2022-04-21 00:31:30|3083.2|3075.5|3083.72|3076.02|3083.78|3076.08|3083.18|3075.48|18
1650501100000|2022-04-21 00:31:40|3083.38|3075.68|3083.03|3075.33|3083.77|3076.07|3082.88|3075.18|32
1650501110000|2022-04-21 00:31:50|3082.93|3075.23|3083.02|3075.32|3083.33|3075.63|3082.83|3075.13|31
1650501120000|2022-04-21 00:32:00|3083.13|3075.43|3083.27|3075.57|3083.42|3075.72|3083.03|3075.33|30
1650501130000|2022-04-21 00:32:10|3083.36|3075.66|3083.11|3075.41|3083.45|3075.75|3083.11|3075.41|22
1650501140000|2022-04-21 00:32:20|3083.09|3075.39|3083.66|3075.96|3083.74|3076.04|3083.09|3075.39|23
1650501150000|2022-04-21 00:32:30|3083.59|3075.89|3083.88|3076.18|3083.89|3076.19|3083.12|3075.42|20
1650501160000|2022-04-21 00:32:40|3083.87|3076.17|3083.23|3075.53|3083.89|3076.19|3083.06|3075.36|29
1650501170000|2022-04-21 00:32:50|3083.12|3075.42|3082.8|3075.1|3083.13|3075.43|3082.73|3075.03|34
1650501180000|2022-04-21 00:33:00|3082.78|3075.08|3083.3|3075.6|3083.35|3075.65|3082.78|3075.08|30
1650501190000|2022-04-21 00:33:10|3083.34|3075.64|3083.1|3075.4|3083.34|3075.64|3082.94|3075.24|22
1650501200000|2022-04-21 00:33:20|3083.11|3075.41|3082.84|3075.14|3083.18|3075.48|3082.69|3074.99|26
1650501210000|2022-04-21 00:33:30|3082.79|3075.09|3082.94|3075.24|3082.94|3075.24|3082.69|3074.99|25
1650501220000|2022-04-21 00:33:40|3082.96|3075.26|3083.11|3075.41|3083.19|3075.49|3082.65|3074.95|33
1650501230000|2022-04-21 00:33:50|3083.1|3075.4|3083.67|3075.97|3083.69|3075.99|3083.1|3075.4|27
1650501240000|2022-04-21 00:34:00|3083.57|3075.87|3082.93|3075.23|3083.63|3075.93|3082.93|3075.23|22
1650501250000|2022-04-21 00:34:10|3082.75|3075.05|3083.44|3075.74|3083.71|3076.01|3082.73|3075.03|35
1650501260000|2022-04-21 00:34:20|3083.45|3075.75|3083.1|3075.4|3083.45|3075.75|3082.93|3075.23|34
1650501270000|2022-04-21 00:34:30|3082.99|3075.29|3083.27|3075.57|3083.67|3075.97|3082.93|3075.23|26
1650501280000|2022-04-21 00:34:40|3083.33|3075.63|3083.18|3075.48|3083.68|3075.98|3082.97|3075.27|12
1650501290000|2022-04-21 00:34:50|3083.12|3075.42|3082.62|3074.92|3083.25|3075.55|3082.53|3074.83|35
1650501300000|2022-04-21 00:35:00|3082.59|3074.89|3082.4|3074.7|3082.65|3074.95|3082.36|3074.66|30
1650501310000|2022-04-21 00:35:10|3082.55|3074.85|3082.81|3075.11|3082.81|3075.11|3082.52|3074.82|24
1650501320000|2022-04-21 00:35:20|3082.8|3075.1|3082.85|3075.15|3082.95|3075.25|3082.58|3074.88|30
1650501330000|2022-04-21 00:35:30|3082.91|3075.21|3082.9|3075.2|3082.99|3075.29|3082.67|3074.97|30
1650501340000|2022-04-21 00:35:40|3082.89|3075.19|3082.9|3075.2|3083.02|3075.32|3082.74|3075.04|23
1650501350000|2022-04-21 00:35:50|3082.89|3075.19|3082.6|3074.9|3082.89|3075.19|3082.35|3074.65|35
1650501360000|2022-04-21 00:36:00|3082.57|3074.87|3083.48|3075.78|3083.48|3075.78|3082.4|3074.7|33
1650501370000|2022-04-21 00:36:10|3083.35|3075.65|3083.9|3076.2|3083.9|3076.2|3083.35|3075.65|10
1650501380000|2022-04-21 00:36:20|3083.92|3076.22|3084.51|3076.81|3084.63|3076.93|3083.92|3076.22|22
1650501390000|2022-04-21 00:36:30|3084.56|3076.86|3084.59|3076.89|3084.59|3076.89|3084.37|3076.67|14
1650501400000|2022-04-21 00:36:40|3084.58|3076.88|3083.73|3076.03|3084.58|3076.88|3083.22|3075.52|32
1650501410000|2022-04-21 00:36:50|3083.72|3076.02|3083.68|3075.98|3083.9|3076.2|3083.6|3075.9|28
1650501420000|2022-04-21 00:37:00|3083.7|3076|3083.11|3075.41|3083.89|3076.19|3083.11|3075.41|31
1650501430000|2022-04-21 00:37:10|3082.91|3075.21|3083.35|3075.65|3083.48|3075.78|3082.91|3075.21|33
1650501440000|2022-04-21 00:37:20|3083.41|3075.71|3082.42|3074.72|3083.44|3075.74|3082.16|3074.46|29
1650501450000|2022-04-21 00:37:30|3082.4|3074.7|3083.15|3075.45|3083.37|3075.67|3082.26|3074.56|38
1650501460000|2022-04-21 00:37:40|3083.06|3075.36|3082.72|3075.02|3083.06|3075.36|3082.65|3074.95|22
1650501470000|2022-04-21 00:37:50|3082.68|3074.98|3082.97|3075.27|3082.97|3075.27|3082.63|3074.93|34
1650501480000|2022-04-21 00:38:00|3082.94|3075.24|3082.94|3075.24|3083|3075.3|3082.46|3074.76|34
1650501490000|2022-04-21 00:38:10|3082.93|3075.23|3083.11|3075.41|3083.33|3075.63|3082.64|3074.94|26
1650501500000|2022-04-21 00:38:20|3083.27|3075.57|3083.45|3075.75|3083.45|3075.75|3082.88|3075.18|29
1650501510000|2022-04-21 00:38:30|3084.05|3076.35|3083.86|3076.16|3084.18|3076.48|3083.28|3075.58|31
1650501520000|2022-04-21 00:38:40|3083.87|3076.17|3083.85|3076.15|3083.87|3076.17|3083.68|3075.98|20
1650501530000|2022-04-21 00:38:50|3084.06|3076.36|3083.89|3076.19|3084.24|3076.54|3083.22|3075.52|33
1650501540000|2022-04-21 00:39:00|3083.81|3076.11|3083.83|3076.13|3083.86|3076.16|3083.66|3075.96|33
1650501550000|2022-04-21 00:39:10|3083.78|3076.08|3084.68|3076.98|3084.68|3076.98|3083.43|3075.73|31
1650501560000|2022-04-21 00:39:20|3084.4|3076.7|3084.42|3076.72|3084.83|3077.13|3084.31|3076.61|33
1650501570000|2022-04-21 00:39:30|3084.43|3076.73|3085.15|3077.45|3085.22|3077.52|3084.2|3076.5|28
1650501580000|2022-04-21 00:39:40|3085.1|3077.4|3085.08|3077.38|3085.57|3077.87|3084.72|3077.02|19
1650501590000|2022-04-21 00:39:50|3085.15|3077.45|3085.15|3077.45|3085.2|3077.5|3084.88|3077.18|20
1650501600000|2022-04-21 00:40:00|3085.08|3077.38|3084.75|3077.05|3085.4|3077.7|3084.5|3076.8|34
1650501610000|2022-04-21 00:40:10|3084.77|3077.07|3085|3077.3|3085.04|3077.34|3084.65|3076.95|24
1650501620000|2022-04-21 00:40:20|3084.99|3077.29|3084.73|3077.03|3085.07|3077.37|3084.73|3077.03|26
1650501630000|2022-04-21 00:40:30|3084.72|3077.02|3084.89|3077.19|3084.93|3077.23|3084.55|3076.85|29
1650501640000|2022-04-21 00:40:40|3084.91|3077.21|3084.92|3077.22|3085.06|3077.36|3084.84|3077.14|17
1650501650000|2022-04-21 00:40:50|3085.03|3077.33|3085.21|3077.51|3085.43|3077.73|3084.84|3077.14|31
1650501660000|2022-04-21 00:41:00|3085.18|3077.48|3085.98|3078.28|3086.21|3078.51|3084.8|3077.1|24
1650501670000|2022-04-21 00:41:10|3085.79|3078.09|3085.9|3078.2|3085.96|3078.26|3085.53|3077.83|26
1650501680000|2022-04-21 00:41:20|3085.89|3078.19|3085.25|3077.55|3085.9|3078.2|3085.25|3077.55|18
1650501690000|2022-04-21 00:41:30|3085.28|3077.58|3086.6|3078.9|3086.68|3078.98|3085.28|3077.58|20
1650501700000|2022-04-21 00:41:40|3086.58|3078.88|3085.92|3078.22|3086.58|3078.88|3085.85|3078.15|20
1650501710000|2022-04-21 00:41:50|3085.85|3078.15|3086.01|3078.31|3086.11|3078.41|3085.85|3078.15|22
1650501720000|2022-04-21 00:42:00|3085.94|3078.24|3085.87|3078.17|3086.22|3078.52|3085.79|3078.09|19
1650501730000|2022-04-21 00:42:10|3085.79|3078.09|3085.85|3078.15|3086.23|3078.53|3085.79|3078.09|15
1650501740000|2022-04-21 00:42:20|3085.93|3078.23|3085.92|3078.22|3086.12|3078.42|3085.85|3078.15|16
1650501750000|2022-04-21 00:42:30|3085.85|3078.15|3086.16|3078.46|3086.16|3078.46|3085.85|3078.15|20
1650501760000|2022-04-21 00:42:40|3085.93|3078.23|3087.65|3079.95|3087.65|3079.95|3085.93|3078.23|24
1650501770000|2022-04-21 00:42:50|3087.62|3079.92|3087.5|3079.8|3087.83|3080.13|3087.25|3079.55|33
1650501780000|2022-04-21 00:43:00|3087.32|3079.62|3088.06|3080.36|3088.4|3080.7|3087.32|3079.62|31
1650501790000|2022-04-21 00:43:10|3088|3080.3|3088.14|3080.44|3088.46|3080.76|3088|3080.3|20
1650501800000|2022-04-21 00:43:20|3087.85|3080.15|3087.48|3079.78|3087.85|3080.15|3087.24|3079.54|27
1650501810000|2022-04-21 00:43:30|3087.72|3080.02|3088.25|3080.55|3088.25|3080.55|3087.38|3079.68|30
1650501820000|2022-04-21 00:43:40|3088.28|3080.58|3088|3080.3|3088.28|3080.58|3087.93|3080.23|20
1650501830000|2022-04-21 00:43:50|3088.17|3080.47|3088.02|3080.32|3088.17|3080.47|3087.96|3080.26|15
1650501840000|2022-04-21 00:44:00|3087.96|3080.26|3088.31|3080.61|3088.52|3080.82|3087.55|3079.85|30
1650501850000|2022-04-21 00:44:10|3088.34|3080.64|3088.84|3081.14|3088.92|3081.22|3088.05|3080.35|27
1650501860000|2022-04-21 00:44:20|3088.88|3081.18|3088.81|3081.11|3088.88|3081.18|3088.77|3081.07|8
1650501870000|2022-04-21 00:44:30|3088.8|3081.1|3088.75|3081.05|3088.82|3081.12|3088.56|3080.86|28
1650501880000|2022-04-21 00:44:40|3088.8|3081.1|3088.79|3081.09|3088.84|3081.14|3088.36|3080.66|11
1650501890000|2022-04-21 00:44:50|3088.4|3080.7|3088.53|3080.83|3088.84|3081.14|3088.39|3080.69|24
1650501900000|2022-04-21 00:45:00|3088.5|3080.8|3088.3|3080.6|3088.54|3080.84|3088.18|3080.48|9
1650501910000|2022-04-21 00:45:10|3088.31|3080.61|3088.54|3080.84|3088.76|3081.06|3087.91|3080.21|29
1650501920000|2022-04-21 00:45:20|3088.45|3080.75|3088.58|3080.88|3088.81|3081.11|3088.21|3080.51|20
1650501930000|2022-04-21 00:45:30|3088.49|3080.79|3088.61|3080.91|3088.63|3080.93|3088.43|3080.73|19
1650501940000|2022-04-21 00:45:40|3088.62|3080.92|3089.47|3081.77|3089.5|3081.8|3088.4|3080.7|21
1650501950000|2022-04-21 00:45:50|3089.43|3081.73|3089.62|3081.92|3089.81|3082.11|3089.39|3081.69|13
1650501960000|2022-04-21 00:46:00|3089.55|3081.85|3090.37|3082.67|3090.37|3082.67|3089.51|3081.81|30
1650501970000|2022-04-21 00:46:10|3090.57|3082.87|3090.86|3083.16|3090.99|3083.29|3090.48|3082.78|32
1650501980000|2022-04-21 00:46:20|3090.84|3083.14|3091.98|3084.28|3091.98|3084.28|3090.84|3083.14|33
1650501990000|2022-04-21 00:46:30|3091.89|3084.19|3092.15|3084.45|3092.19|3084.49|3091.89|3084.19|32
1650502000000|2022-04-21 00:46:40|3092.11|3084.41|3092.37|3084.67|3092.65|3084.95|3091.9|3084.2|34
1650502010000|2022-04-21 00:46:50|3092.3|3084.6|3092.41|3084.71|3092.54|3084.84|3092.01|3084.31|25
1650502020000|2022-04-21 00:47:00|3092.4|3084.7|3092.51|3084.81|3092.52|3084.82|3092.4|3084.7|14
1650502030000|2022-04-21 00:47:10|3092.41|3084.71|3091.88|3084.18|3092.68|3084.98|3091.83|3084.13|25
1650502040000|2022-04-21 00:47:20|3091.81|3084.11|3092.01|3084.31|3092.16|3084.46|3091.61|3083.91|31
1650502050000|2022-04-21 00:47:30|3092.05|3084.35|3092.15|3084.45|3092.15|3084.45|3091.72|3084.02|26
1650502060000|2022-04-21 00:47:40|3092.07|3084.37|3092.19|3084.49|3092.23|3084.53|3092.01|3084.31|28
1650502070000|2022-04-21 00:47:50|3092.21|3084.51|3091.88|3084.18|3092.23|3084.53|3091.59|3083.89|27
1650502080000|2022-04-21 00:48:00|3091.89|3084.19|3091.63|3083.93|3092.32|3084.62|3091.34|3083.64|20
1650502090000|2022-04-21 00:48:10|3091.64|3083.94|3092.34|3084.64|3092.42|3084.72|3091.51|3083.81|28
1650502100000|2022-04-21 00:48:20|3092.48|3084.78|3093.55|3085.85|3093.58|3085.88|3092.48|3084.78|17
1650502110000|2022-04-21 00:48:30|3093.56|3085.86|3093.39|3085.69|3093.76|3086.06|3093.39|3085.69|17
1650502120000|2022-04-21 00:48:40|3093.38|3085.68|3093.33|3085.63|3093.44|3085.74|3093.26|3085.56|19
1650502130000|2022-04-21 00:48:50|3093.32|3085.62|3092.23|3084.53|3093.39|3085.69|3091.9|3084.2|30
1650502140000|2022-04-21 00:49:00|3092.02|3084.32|3092.52|3084.82|3093.09|3085.39|3092.02|3084.32|34
1650502150000|2022-04-21 00:49:10|3092.47|3084.77|3090.58|3082.88|3092.51|3084.81|3090.57|3082.87|32
1650502160000|2022-04-21 00:49:20|3090.57|3082.87|3090.95|3083.25|3091.34|3083.64|3090.16|3082.46|37
1650502170000|2022-04-21 00:49:30|3090.93|3083.23|3091.02|3083.32|3091.26|3083.56|3090.7|3083|27
1650502180000|2022-04-21 00:49:40|3091.03|3083.33|3090.48|3082.78|3091.03|3083.33|3090.3|3082.6|36
1650502190000|2022-04-21 00:49:50|3090.53|3082.83|3090.66|3082.96|3090.7|3083|3090.43|3082.73|32
1650502200000|2022-04-21 00:50:00|3090.68|3082.98|3090.53|3082.83|3090.76|3083.06|3090.41|3082.71|26
1650502210000|2022-04-21 00:50:10|3090.52|3082.82|3090.47|3082.77|3090.6|3082.9|3090.06|3082.36|23
1650502220000|2022-04-21 00:50:20|3090.57|3082.87|3090.61|3082.91|3090.62|3082.92|3090.31|3082.61|33
1650502230000|2022-04-21 00:50:30|3090.57|3082.87|3090.63|3082.93|3090.7|3083|3090.44|3082.74|23
1650502240000|2022-04-21 00:50:40|3090.65|3082.95|3090.69|3082.99|3090.77|3083.07|3090.57|3082.87|29
1650502250000|2022-04-21 00:50:50|3090.62|3082.92|3090.77|3083.07|3090.77|3083.07|3090.47|3082.77|29
1650502260000|2022-04-21 00:51:00|3090.78|3083.08|3089.36|3081.66|3090.79|3083.09|3088.81|3081.11|37
1650502270000|2022-04-21 00:51:10|3089.34|3081.64|3089.08|3081.38|3089.55|3081.85|3089.08|3081.38|29
1650502280000|2022-04-21 00:51:20|3089.06|3081.36|3088.79|3081.09|3089.06|3081.36|3088.6|3080.9|31
1650502290000|2022-04-21 00:51:30|3088.77|3081.07|3088.15|3080.45|3088.79|3081.09|3088.13|3080.43|32
1650502300000|2022-04-21 00:51:40|3088.16|3080.46|3087.88|3080.18|3088.3|3080.6|3087.85|3080.15|33
1650502310000|2022-04-21 00:51:50|3088.12|3080.42|3088|3080.3|3088.55|3080.85|3087.86|3080.16|35
1650502320000|2022-04-21 00:52:00|3088.12|3080.42|3087.68|3079.98|3088.2|3080.5|3087.68|3079.98|29
1650502330000|2022-04-21 00:52:10|3087.82|3080.12|3086.99|3079.29|3087.82|3080.12|3086.74|3079.04|36
1650502340000|2022-04-21 00:52:20|3086.98|3079.28|3087.44|3079.74|3087.46|3079.76|3086.98|3079.28|30
1650502350000|2022-04-21 00:52:30|3087.31|3079.61|3087.39|3079.69|3087.48|3079.78|3087.17|3079.47|28
1650502360000|2022-04-21 00:52:40|3087.36|3079.66|3088.92|3081.22|3089.06|3081.36|3087.32|3079.62|24
1650502370000|2022-04-21 00:52:50|3089.07|3081.37|3089.12|3081.42|3089.29|3081.59|3088.85|3081.15|32
1650502380000|2022-04-21 00:53:00|3089.08|3081.38|3089.52|3081.82|3089.52|3081.82|3088.83|3081.13|36
1650502390000|2022-04-21 00:53:10|3089.49|3081.79|3089.06|3081.36|3089.49|3081.79|3088.91|3081.21|24
1650502400000|2022-04-21 00:53:20|3089.12|3081.42|3088.97|3081.27|3089.2|3081.5|3088.76|3081.06|31
1650502410000|2022-04-21 00:53:30|3088.98|3081.28|3089.27|3081.57|3089.3|3081.6|3088.96|3081.26|30
1650502420000|2022-04-21 00:53:40|3089.28|3081.58|3089.36|3081.66|3089.36|3081.66|3089.12|3081.42|25
1650502430000|2022-04-21 00:53:50|3089.37|3081.67|3089.36|3081.66|3089.43|3081.73|3089.33|3081.63|28
1650502440000|2022-04-21 00:54:00|3089.34|3081.64|3088.89|3081.19|3089.36|3081.66|3088.16|3080.46|35
1650502450000|2022-04-21 00:54:10|3088.91|3081.21|3088.8|3081.1|3089.36|3081.66|3088.8|3081.1|28
1650502460000|2022-04-21 00:54:20|3088.82|3081.12|3088.72|3081.02|3088.9|3081.2|3088.72|3081.02|21
1650502470000|2022-04-21 00:54:30|3088.7|3081|3088.9|3081.2|3088.93|3081.23|3088.69|3080.99|29
1650502480000|2022-04-21 00:54:40|3088.88|3081.18|3088.76|3081.06|3088.95|3081.25|3088.76|3081.06|22
1650502490000|2022-04-21 00:54:50|3088.83|3081.13|3089|3081.3|3089.28|3081.58|3088.73|3081.03|35
1650502500000|2022-04-21 00:55:00|3088.97|3081.27|3088.88|3081.18|3089.01|3081.31|3088.78|3081.08|31
1650502510000|2022-04-21 00:55:10|3088.86|3081.16|3088.79|3081.09|3089|3081.3|3088.66|3080.96|30
1650502520000|2022-04-21 00:55:20|3088.89|3081.19|3090.16|3082.46|3090.25|3082.55|3088.79|3081.09|33
1650502530000|2022-04-21 00:55:30|3089.98|3082.28|3089.96|3082.26|3090.31|3082.61|3089.47|3081.77|30
1650502540000|2022-04-21 00:55:40|3089.47|3081.77|3090.17|3082.47|3090.18|3082.48|3089.47|3081.77|28
1650502550000|2022-04-21 00:55:50|3090.28|3082.58|3090.44|3082.74|3091.22|3083.52|3090.28|3082.58|30
1650502560000|2022-04-21 00:56:00|3090.45|3082.75|3090.71|3083.01|3090.71|3083.01|3090.31|3082.61|29
1650502570000|2022-04-21 00:56:10|3090.61|3082.91|3089.91|3082.21|3090.61|3082.91|3089.27|3081.57|31
1650502580000|2022-04-21 00:56:20|3089.92|3082.22|3089.89|3082.19|3090.32|3082.62|3089.82|3082.12|33
1650502590000|2022-04-21 00:56:30|3089.85|3082.15|3090.08|3082.38|3090.1|3082.4|3089.82|3082.12|29
1650502600000|2022-04-21 00:56:40|3090.09|3082.39|3090.17|3082.47|3090.25|3082.55|3090.01|3082.31|21
1650502610000|2022-04-21 00:56:50|3090.14|3082.44|3090.07|3082.37|3090.17|3082.47|3090.01|3082.31|22
1650502620000|2022-04-21 00:57:00|3090.08|3082.38|3090.9|3083.2|3090.96|3083.26|3090.07|3082.37|30
1650502630000|2022-04-21 00:57:10|3090.74|3083.04|3091.72|3084.02|3092.08|3084.38|3090.74|3083.04|30
1650502640000|2022-04-21 00:57:20|3091.66|3083.96|3091.72|3084.02|3091.87|3084.17|3091.66|3083.96|13
1650502650000|2022-04-21 00:57:30|3091.66|3083.96|3091.88|3084.18|3091.95|3084.25|3091.66|3083.96|12
1650502660000|2022-04-21 00:57:40|3091.95|3084.25|3091.94|3084.24|3091.95|3084.25|3091.88|3084.18|12
1650502670000|2022-04-21 00:57:50|3091.95|3084.25|3092.22|3084.52|3092.3|3084.6|3091.88|3084.18|17
1650502680000|2022-04-21 00:58:00|3092.24|3084.54|3092.66|3084.96|3093|3085.3|3092.24|3084.54|28
1650502690000|2022-04-21 00:58:10|3092.68|3084.98|3092.45|3084.75|3092.68|3084.98|3092.22|3084.52|24
1650502700000|2022-04-21 00:58:20|3092.47|3084.77|3093.45|3085.75|3093.6|3085.9|3092.45|3084.75|19
1650502710000|2022-04-21 00:58:30|3093.7|3086|3093.29|3085.59|3093.76|3086.06|3093.23|3085.53|28
1650502720000|2022-04-21 00:58:40|3093.26|3085.56|3093.61|3085.91|3093.77|3086.07|3093.26|3085.56|26
1650502730000|2022-04-21 00:58:50|3093.67|3085.97|3093.53|3085.83|3093.76|3086.06|3093.02|3085.32|33
1650502740000|2022-04-21 00:59:00|3093.57|3085.87|3093.28|3085.58|3093.74|3086.04|3093.04|3085.34|33
1650502750000|2022-04-21 00:59:10|3093.07|3085.37|3092.98|3085.28|3093.3|3085.6|3092.98|3085.28|19
1650502760000|2022-04-21 00:59:20|3092.9|3085.2|3093.17|3085.47|3093.64|3085.94|3092.48|3084.78|33
1650502770000|2022-04-21 00:59:30|3093.1|3085.4|3092.69|3084.99|3093.33|3085.63|3092.67|3084.97|36
1650502780000|2022-04-21 00:59:40|3092.85|3085.15|3092.61|3084.91|3093.38|3085.68|3092.22|3084.52|29
1650502790000|2022-04-21 00:59:50|3092.63|3084.93|3091.1|3083.4|3092.64|3084.94|3091.1|3083.4|35
1650502800000|2022-04-21 01:00:00|3091.09|3083.39|3090.76|3083.06|3091.29|3083.59|3090.76|3083.06|37
1650502810000|2022-04-21 01:00:10|3090.73|3083.03|3091.61|3083.91|3091.63|3083.93|3090.47|3082.77|35
1650502820000|2022-04-21 01:00:20|3091.56|3083.86|3091.46|3083.76|3091.56|3083.86|3090.9|3083.2|37
1650502830000|2022-04-21 01:00:30|3091.42|3083.72|3091.22|3083.52|3091.85|3084.15|3091.07|3083.37|31
1650502840000|2022-04-21 01:00:40|3091.68|3083.98|3091.27|3083.57|3092.03|3084.33|3090.99|3083.29|21
1650502850000|2022-04-21 01:00:50|3091.34|3083.64|3091.2|3083.5|3091.47|3083.77|3091.2|3083.5|22
1650502860000|2022-04-21 01:01:00|3090.98|3083.28|3091.47|3083.77|3091.49|3083.79|3090.71|3083.01|28
1650502870000|2022-04-21 01:01:10|3091.48|3083.78|3091.31|3083.61|3091.7|3084|3091.16|3083.46|26
1650502880000|2022-04-21 01:01:20|3091.19|3083.49|3091.44|3083.74|3091.5|3083.8|3091.19|3083.49|20
1650502890000|2022-04-21 01:01:30|3091.4|3083.7|3091.42|3083.72|3091.47|3083.77|3091.4|3083.7|11
1650502900000|2022-04-21 01:01:40|3091.49|3083.79|3091.64|3083.94|3091.67|3083.97|3091.49|3083.79|8
1650502910000|2022-04-21 01:01:50|3091.49|3083.79|3091.65|3083.95|3091.7|3084|3091.49|3083.79|19
1650502920000|2022-04-21 01:02:00|3091.64|3083.94|3091.75|3084.05|3091.84|3084.14|3091.59|3083.89|24
1650502930000|2022-04-21 01:02:10|3091.78|3084.08|3091.79|3084.09|3092.09|3084.39|3091.33|3083.63|27
1650502940000|2022-04-21 01:02:20|3092.12|3084.42|3092.11|3084.41|3092.15|3084.45|3091.8|3084.1|21
1650502950000|2022-04-21 01:02:30|3092.07|3084.37|3092.66|3084.96|3092.73|3085.03|3092.07|3084.37|26
1650502960000|2022-04-21 01:02:40|3092.68|3084.98|3092.71|3085.01|3092.8|3085.1|3092.15|3084.45|30
1650502970000|2022-04-21 01:02:50|3092.7|3085|3092.3|3084.6|3092.7|3085|3092.13|3084.43|28
1650502980000|2022-04-21 01:03:00|3092.29|3084.59|3092.38|3084.68|3092.47|3084.77|3092.12|3084.42|32
1650502990000|2022-04-21 01:03:10|3092.41|3084.71|3092.48|3084.78|3092.49|3084.79|3092.2|3084.5|24
1650503000000|2022-04-21 01:03:20|3092.47|3084.77|3092.45|3084.75|3092.51|3084.81|3092.11|3084.41|21
1650503010000|2022-04-21 01:03:30|3092.44|3084.74|3092.48|3084.78|3092.52|3084.82|3092.23|3084.53|27
1650503020000|2022-04-21 01:03:40|3092.23|3084.53|3092.07|3084.37|3092.48|3084.78|3091.93|3084.23|26
1650503030000|2022-04-21 01:03:50|3092.09|3084.39|3092.09|3084.39|3092.11|3084.41|3092.01|3084.31|25
1650503040000|2022-04-21 01:04:00|3092.08|3084.38|3091.85|3084.15|3092.1|3084.4|3091.79|3084.09|23
1650503050000|2022-04-21 01:04:10|3091.92|3084.22|3090.93|3083.23|3091.94|3084.24|3090.65|3082.95|24
1650503060000|2022-04-21 01:04:20|3090.95|3083.25|3091.06|3083.36|3091.06|3083.36|3090.9|3083.2|9
1650503070000|2022-04-21 01:04:30|3091.07|3083.37|3090.87|3083.17|3091.09|3083.39|3090.79|3083.09|29
1650503080000|2022-04-21 01:04:40|3090.88|3083.18|3090.94|3083.24|3091.1|3083.4|3090.79|3083.09|27
1650503090000|2022-04-21 01:04:50|3090.9|3083.2|3090.41|3082.71|3091.06|3083.36|3090.27|3082.57|30
1650503100000|2022-04-21 01:05:00|3090.44|3082.74|3089.27|3081.57|3090.57|3082.87|3089.2|3081.5|37
1650503110000|2022-04-21 01:05:10|3089.07|3081.37|3089.84|3082.14|3089.99|3082.29|3089.07|3081.37|29
1650503120000|2022-04-21 01:05:20|3089.8|3082.1|3089.86|3082.16|3089.92|3082.22|3089.55|3081.85|30
1650503130000|2022-04-21 01:05:30|3089.85|3082.15|3089.87|3082.17|3089.91|3082.21|3089.83|3082.13|15
1650503140000|2022-04-21 01:05:40|3089.8|3082.1|3089.85|3082.15|3089.87|3082.17|3089.57|3081.87|31
1650503150000|2022-04-21 01:05:50|3089.84|3082.14|3089.1|3081.4|3089.91|3082.21|3089.06|3081.36|28
1650503160000|2022-04-21 01:06:00|3088.92|3081.22|3088.54|3080.84|3089.27|3081.57|3088.45|3080.75|30
1650503170000|2022-04-21 01:06:10|3088.55|3080.85|3089.04|3081.34|3089.35|3081.65|3088.38|3080.68|33
1650503180000|2022-04-21 01:06:20|3089.35|3081.65|3088.58|3080.88|3089.39|3081.69|3088.51|3080.81|30
1650503190000|2022-04-21 01:06:30|3088.57|3080.87|3088.6|3080.9|3088.64|3080.94|3088.3|3080.6|22
1650503200000|2022-04-21 01:06:40|3088.61|3080.91|3088.54|3080.84|3088.81|3081.11|3088.47|3080.77|23
1650503210000|2022-04-21 01:06:50|3088.65|3080.95|3088.82|3081.12|3089.15|3081.45|3088.38|3080.68|33
1650503220000|2022-04-21 01:07:00|3088.86|3081.16|3089.35|3081.65|3089.38|3081.68|3088.83|3081.13|23
1650503230000|2022-04-21 01:07:10|3089.32|3081.62|3089.45|3081.75|3089.71|3082.01|3089.11|3081.41|32
1650503240000|2022-04-21 01:07:20|3089.46|3081.76|3089.58|3081.88|3089.58|3081.88|3089.22|3081.52|28
1650503250000|2022-04-21 01:07:30|3089.73|3082.03|3089.58|3081.88|3089.8|3082.1|3089.35|3081.65|33
1650503260000|2022-04-21 01:07:40|3089.56|3081.86|3089.52|3081.82|3089.89|3082.19|3089.42|3081.72|27
1650503270000|2022-04-21 01:07:50|3089.56|3081.86|3089.6|3081.9|3089.95|3082.25|3089.33|3081.63|34
1650503280000|2022-04-21 01:08:00|3089.53|3081.83|3089.55|3081.85|3089.81|3082.11|3089.48|3081.78|33
1650503290000|2022-04-21 01:08:10|3089.58|3081.88|3089.5|3081.8|3089.75|3082.05|3089.34|3081.64|34
1650503300000|2022-04-21 01:08:20|3089.51|3081.81|3089.65|3081.95|3089.7|3082|3089.33|3081.63|30
1650503310000|2022-04-21 01:08:30|3089.51|3081.81|3089.75|3082.05|3089.78|3082.08|3089.33|3081.63|19
1650503320000|2022-04-21 01:08:40|3089.72|3082.02|3090.31|3082.61|3090.38|3082.68|3089.54|3081.84|31
1650503330000|2022-04-21 01:08:50|3090.46|3082.76|3090.63|3082.93|3090.9|3083.2|3090.28|3082.58|29
1650503340000|2022-04-21 01:09:00|3090.89|3083.19|3090.63|3082.93|3091.03|3083.33|3090.37|3082.67|19
1650503350000|2022-04-21 01:09:10|3090.69|3082.99|3090.26|3082.56|3090.93|3083.23|3090.26|3082.56|25
1650503360000|2022-04-21 01:09:20|3090.48|3082.78|3090.52|3082.82|3090.78|3083.08|3090.25|3082.55|13
1650503370000|2022-04-21 01:09:30|3090.56|3082.86|3090.67|3082.97|3090.89|3083.19|3090.45|3082.75|16
1650503380000|2022-04-21 01:09:40|3090.93|3083.23|3091.19|3083.49|3091.33|3083.63|3090.93|3083.23|14
1650503390000|2022-04-21 01:09:50|3091.15|3083.45|3091.03|3083.33|3091.2|3083.5|3090.95|3083.25|18
1650503400000|2022-04-21 01:10:00|3090.95|3083.25|3090.57|3082.87|3091.19|3083.49|3090.26|3082.56|18
1650503410000|2022-04-21 01:10:10|3090.64|3082.94|3090.09|3082.39|3090.64|3082.94|3089.71|3082.01|27
1650503420000|2022-04-21 01:10:20|3089.94|3082.24|3090.56|3082.86|3090.76|3083.06|3089.94|3082.24|20
1650503430000|2022-04-21 01:10:30|3090.58|3082.88|3090.38|3082.68|3090.58|3082.88|3090.1|3082.4|28
1650503440000|2022-04-21 01:10:40|3090.11|3082.41|3090.05|3082.35|3090.39|3082.69|3090.05|3082.35|19
1650503450000|2022-04-21 01:10:50|3090.06|3082.36|3090.33|3082.63|3090.37|3082.67|3090.06|3082.36|31
1650503460000|2022-04-21 01:11:00|3090.28|3082.58|3089.9|3082.2|3090.39|3082.69|3089.9|3082.2|21
1650503470000|2022-04-21 01:11:10|3090.12|3082.42|3088.61|3080.91|3090.38|3082.68|3088.15|3080.45|27
1650503480000|2022-04-21 01:11:20|3088.75|3081.05|3088.65|3080.95|3089.11|3081.41|3088.47|3080.77|32
1650503490000|2022-04-21 01:11:30|3088.64|3080.94|3086.71|3079.01|3088.68|3080.98|3086.66|3078.96|27
1650503500000|2022-04-21 01:11:40|3086.72|3079.02|3085.88|3078.18|3086.88|3079.18|3085.88|3078.18|38
1650503510000|2022-04-21 01:11:50|3085.87|3078.17|3086.03|3078.33|3086.18|3078.48|3085.87|3078.17|25
1650503520000|2022-04-21 01:12:00|3086.07|3078.37|3086.25|3078.55|3086.47|3078.77|3086.04|3078.34|25
1650503530000|2022-04-21 01:12:10|3086.26|3078.56|3086.33|3078.63|3086.4|3078.7|3086.23|3078.53|28
1650503540000|2022-04-21 01:12:20|3086.34|3078.64|3086.25|3078.55|3086.36|3078.66|3086.18|3078.48|28
1650503550000|2022-04-21 01:12:30|3086.29|3078.59|3086.38|3078.68|3086.38|3078.68|3086.21|3078.51|20
1650503560000|2022-04-21 01:12:40|3086.41|3078.71|3086.71|3079.01|3087.27|3079.57|3086.38|3078.68|26
1650503570000|2022-04-21 01:12:50|3086.72|3079.02|3087.5|3079.8|3087.82|3080.12|3086.71|3079.01|29
1650503580000|2022-04-21 01:13:00|3087.52|3079.82|3087.76|3080.06|3088.33|3080.63|3087.32|3079.62|38
1650503590000|2022-04-21 01:13:10|3087.68|3079.98|3088.3|3080.6|3088.76|3081.06|3087.58|3079.88|32
1650503600000|2022-04-21 01:13:20|3088.37|3080.67|3087.72|3080.02|3088.41|3080.71|3087.57|3079.87|32
1650503610000|2022-04-21 01:13:30|3087.63|3079.93|3087.49|3079.79|3087.78|3080.08|3087.36|3079.66|32
1650503620000|2022-04-21 01:13:40|3087.36|3079.66|3087.37|3079.67|3087.51|3079.81|3087.21|3079.51|23
1650503630000|2022-04-21 01:13:50|3087.36|3079.66|3087|3079.3|3087.36|3079.66|3086.85|3079.15|30
1650503640000|2022-04-21 01:14:00|3086.99|3079.29|3086.24|3078.54|3087.13|3079.43|3086.19|3078.49|34
1650503650000|2022-04-21 01:14:10|3086.31|3078.61|3086.42|3078.72|3086.56|3078.86|3086.24|3078.54|30
1650503660000|2022-04-21 01:14:20|3086.35|3078.65|3086.5|3078.8|3086.5|3078.8|3086.35|3078.65|14
1650503670000|2022-04-21 01:14:30|3086.52|3078.82|3086.79|3079.09|3086.89|3079.19|3086.52|3078.82|16
1650503680000|2022-04-21 01:14:40|3086.78|3079.08|3086.8|3079.1|3086.82|3079.12|3086.71|3079.01|13
1650503690000|2022-04-21 01:14:50|3086.81|3079.11|3087.14|3079.44|3087.14|3079.44|3086.81|3079.11|6
1650503700000|2022-04-21 01:15:00|3087.1|3079.4|3086.9|3079.2|3087.21|3079.51|3086.85|3079.15|21
1650503710000|2022-04-21 01:15:10|3086.93|3079.23|3086.95|3079.25|3086.95|3079.25|3086.86|3079.16|15
1650503720000|2022-04-21 01:15:20|3086.84|3079.14|3086.54|3078.84|3086.84|3079.14|3086.54|3078.84|12
1650503730000|2022-04-21 01:15:30|3086.55|3078.85|3086.03|3078.33|3086.55|3078.85|3085.71|3078.01|24
1650503740000|2022-04-21 01:15:40|3086.18|3078.48|3086.47|3078.77|3086.61|3078.91|3086.02|3078.32|27
1650503750000|2022-04-21 01:15:50|3086.17|3078.47|3086.39|3078.69|3086.39|3078.69|3086.05|3078.35|29
1650503760000|2022-04-21 01:16:00|3086.43|3078.73|3086.79|3079.09|3086.88|3079.18|3086.17|3078.47|31
1650503770000|2022-04-21 01:16:10|3086.78|3079.08|3086.7|3079|3086.79|3079.09|3086.63|3078.93|13
1650503780000|2022-04-21 01:16:20|3086.69|3078.99|3086.54|3078.84|3086.76|3079.06|3086.54|3078.84|25
1650503790000|2022-04-21 01:16:30|3086.42|3078.72|3086.37|3078.67|3086.68|3078.98|3086.37|3078.67|29
1650503800000|2022-04-21 01:16:40|3086.36|3078.66|3087.12|3079.42|3087.36|3079.66|3086.24|3078.54|21
1650503810000|2022-04-21 01:16:50|3087.14|3079.44|3087|3079.3|3087.15|3079.45|3086.62|3078.92|26
1650503820000|2022-04-21 01:17:00|3087.02|3079.32|3086.85|3079.15|3087.06|3079.36|3086.76|3079.06|20
1650503830000|2022-04-21 01:17:10|3086.88|3079.18|3087.02|3079.32|3087.16|3079.46|3086.87|3079.17|16
1650503840000|2022-04-21 01:17:20|3087.01|3079.31|3087.15|3079.45|3087.2|3079.5|3087.01|3079.31|11
1650503850000|2022-04-21 01:17:30|3087.23|3079.53|3087.28|3079.58|3087.28|3079.58|3086.98|3079.28|15
1650503860000|2022-04-21 01:17:40|3087.21|3079.51|3086.7|3079|3087.25|3079.55|3086.7|3079|23
1650503870000|2022-04-21 01:17:50|3086.68|3078.98|3086.9|3079.2|3086.99|3079.29|3086.5|3078.8|23
1650503880000|2022-04-21 01:18:00|3086.81|3079.11|3087.08|3079.38|3087.08|3079.38|3086.8|3079.1|20
1650503890000|2022-04-21 01:18:10|3087.07|3079.37|3087.53|3079.83|3087.53|3079.83|3086.92|3079.22|17
1650503900000|2022-04-21 01:18:20|3087.52|3079.82|3087.22|3079.52|3087.52|3079.82|3087.22|3079.52|12
1650503910000|2022-04-21 01:18:30|3087.37|3079.67|3087.24|3079.54|3087.42|3079.72|3087.22|3079.52|14
1650503920000|2022-04-21 01:18:40|3087.22|3079.52|3087.23|3079.53|3087.24|3079.54|3087.22|3079.52|9
1650503930000|2022-04-21 01:18:50|3087.24|3079.54|3087.24|3079.54|3087.41|3079.71|3087.24|3079.54|12
1650503940000|2022-04-21 01:19:00|3087.39|3079.69|3087.55|3079.85|3087.58|3079.88|3087.39|3079.69|20
1650503950000|2022-04-21 01:19:10|3087.58|3079.88|3087.64|3079.94|3087.71|3080.01|3087.41|3079.71|27
1650503960000|2022-04-21 01:19:20|3087.71|3080.01|3087.38|3079.68|3087.87|3080.17|3087.23|3079.53|21
1650503970000|2022-04-21 01:19:30|3087.66|3079.96|3087.61|3079.91|3087.78|3080.08|3087.29|3079.59|26
1650503980000|2022-04-21 01:19:40|3087.53|3079.83|3087.5|3079.8|3087.56|3079.86|3087.39|3079.69|16
1650503990000|2022-04-21 01:19:50|3087.51|3079.81|3088.05|3080.35|3088.11|3080.41|3087.46|3079.76|19
1650504000000|2022-04-21 01:20:00|3087.85|3080.15|3087.98|3080.28|3088.11|3080.41|3087.77|3080.07|29
1650504010000|2022-04-21 01:20:10|3087.97|3080.27|3088.3|3080.6|3088.3|3080.6|3087.86|3080.16|24
1650504020000|2022-04-21 01:20:20|3088.31|3080.61|3088.39|3080.69|3088.49|3080.79|3088.17|3080.47|26
1650504030000|2022-04-21 01:20:30|3088.17|3080.47|3088.42|3080.72|3088.51|3080.81|3088.17|3080.47|16
1650504040000|2022-04-21 01:20:40|3088.49|3080.79|3089.17|3081.47|3089.27|3081.57|3088.49|3080.79|22
1650504050000|2022-04-21 01:20:50|3089.15|3081.45|3089.19|3081.49|3089.19|3081.49|3089.08|3081.38|24
1650504060000|2022-04-21 01:21:00|3089.12|3081.42|3089.15|3081.45|3089.21|3081.51|3089.08|3081.38|26
1650504070000|2022-04-21 01:21:10|3089.16|3081.46|3090.29|3082.59|3090.62|3082.92|3089.15|3081.45|31
1650504080000|2022-04-21 01:21:20|3090.34|3082.64|3090.37|3082.67|3090.62|3082.92|3090.28|3082.58|17
1650504090000|2022-04-21 01:21:30|3090.3|3082.6|3090.3|3082.6|3090.73|3083.03|3090.23|3082.53|13
1650504100000|2022-04-21 01:21:40|3090.31|3082.61|3090.76|3083.06|3091.63|3083.93|3090.31|3082.61|16
1650504110000|2022-04-21 01:21:50|3091.08|3083.38|3090.34|3082.64|3091.08|3083.38|3089.9|3082.2|17
1650504120000|2022-04-21 01:22:00|3090.71|3083.01|3090.76|3083.06|3091.43|3083.73|3090.27|3082.57|22
1650504130000|2022-04-21 01:22:10|3090.96|3083.26|3091.62|3083.92|3091.73|3084.03|3090.96|3083.26|20
1650504140000|2022-04-21 01:22:20|3091.7|3084|3092.45|3084.75|3092.91|3085.21|3091.62|3083.92|24
1650504150000|2022-04-21 01:22:30|3092.44|3084.74|3092.95|3085.25|3093.02|3085.32|3092.3|3084.6|12
1650504160000|2022-04-21 01:22:40|3092.75|3085.05|3092.85|3085.15|3093.11|3085.41|3092.75|3085.05|21
1650504170000|2022-04-21 01:22:50|3092.97|3085.27|3092.9|3085.2|3092.97|3085.27|3092.82|3085.12|16
1650504180000|2022-04-21 01:23:00|3092.91|3085.21|3092.99|3085.29|3093.48|3085.78|3092.91|3085.21|22
1650504190000|2022-04-21 01:23:10|3093.03|3085.33|3093.68|3085.98|3093.87|3086.17|3093.03|3085.33|20
1650504200000|2022-04-21 01:23:20|3093.67|3085.97|3093.09|3085.39|3093.67|3085.97|3092.72|3085.02|19
1650504210000|2022-04-21 01:23:30|3093.19|3085.49|3092.62|3084.92|3093.41|3085.71|3092.62|3084.92|25
1650504220000|2022-04-21 01:23:40|3092.57|3084.87|3093.22|3085.52|3093.32|3085.62|3092.57|3084.87|15
1650504230000|2022-04-21 01:23:50|3093.25|3085.55|3093.19|3085.49|3093.34|3085.64|3093.08|3085.38|14
1650504240000|2022-04-21 01:24:00|3093.08|3085.38|3093.21|3085.51|3093.21|3085.51|3093.08|3085.38|8
1650504250000|2022-04-21 01:24:10|3093.18|3085.48|3093.39|3085.69|3093.84|3086.14|3092.85|3085.15|19
1650504260000|2022-04-21 01:24:20|3093.36|3085.66|3093.37|3085.67|3093.84|3086.14|3093.36|3085.66|8
1650504270000|2022-04-21 01:24:30|3093.51|3085.81|3094.42|3086.72|3094.42|3086.72|3093.42|3085.72|13
1650504280000|2022-04-21 01:24:40|3094.41|3086.71|3094.64|3086.94|3094.76|3087.06|3094.41|3086.71|16
1650504290000|2022-04-21 01:24:50|3094.6|3086.9|3095.34|3087.64|3095.42|3087.72|3094.59|3086.89|25
1650504300000|2022-04-21 01:25:00|3095.28|3087.58|3095.11|3087.41|3095.43|3087.73|3094.92|3087.22|25
1650504310000|2022-04-21 01:25:10|3095.12|3087.42|3094.87|3087.17|3095.78|3088.08|3094.68|3086.98|32
1650504320000|2022-04-21 01:25:20|3095.38|3087.68|3096.67|3088.97|3096.67|3088.97|3094.69|3086.99|35
1650504330000|2022-04-21 01:25:30|3096.78|3089.08|3096.23|3088.53|3096.85|3089.15|3095.94|3088.24|32
1650504340000|2022-04-21 01:25:40|3096.22|3088.52|3095.37|3087.67|3096.28|3088.58|3094.94|3087.24|31
1650504350000|2022-04-21 01:25:50|3095.39|3087.69|3095.86|3088.16|3096.11|3088.41|3095.2|3087.5|31
1650504360000|2022-04-21 01:26:00|3096|3088.3|3096.62|3088.92|3096.7|3089|3095.89|3088.19|23
1650504370000|2022-04-21 01:26:10|3096.72|3089.02|3096.25|3088.55|3096.82|3089.12|3096.25|3088.55|15
1650504380000|2022-04-21 01:26:20|3096.23|3088.53|3096.7|3089|3097.07|3089.37|3096.1|3088.4|27
1650504390000|2022-04-21 01:26:30|3097|3089.3|3097.36|3089.66|3097.41|3089.71|3096.7|3089|29
1650504400000|2022-04-21 01:26:40|3097.41|3089.71|3097.34|3089.64|3097.41|3089.71|3097.3|3089.6|9
1650504410000|2022-04-21 01:26:50|3097.43|3089.73|3097.34|3089.64|3097.43|3089.73|3096.47|3088.77|20
1650504420000|2022-04-21 01:27:00|3097.43|3089.73|3097.34|3089.64|3097.45|3089.75|3096.97|3089.27|8
1650504430000|2022-04-21 01:27:10|3097.46|3089.76|3096.48|3088.78|3097.46|3089.76|3096.48|3088.78|27
1650504440000|2022-04-21 01:27:20|3096.4|3088.7|3096.77|3089.07|3096.83|3089.13|3096.2|3088.5|28
1650504450000|2022-04-21 01:27:30|3096.83|3089.13|3096.64|3088.94|3096.87|3089.17|3096.51|3088.81|35
1650504460000|2022-04-21 01:27:40|3096.65|3088.95|3096.86|3089.16|3096.88|3089.18|3096.55|3088.85|30
1650504470000|2022-04-21 01:27:50|3096.89|3089.19|3097.31|3089.61|3097.31|3089.61|3096.76|3089.06|28
1650504480000|2022-04-21 01:28:00|3097.12|3089.42|3098.18|3090.48|3098.37|3090.67|3096.95|3089.25|25
1650504490000|2022-04-21 01:28:10|3098.42|3090.72|3097.15|3089.45|3098.93|3091.23|3097.15|3089.45|34
1650504500000|2022-04-21 01:28:20|3097.74|3090.04|3098.16|3090.46|3098.16|3090.46|3097.11|3089.41|36
1650504510000|2022-04-21 01:28:30|3098.07|3090.37|3097.82|3090.12|3098.18|3090.48|3097.16|3089.46|29
1650504520000|2022-04-21 01:28:40|3097.83|3090.13|3097.83|3090.13|3098.26|3090.56|3097.83|3090.13|19
1650504530000|2022-04-21 01:28:50|3097.63|3089.93|3097.26|3089.56|3097.76|3090.06|3097.11|3089.41|22
1650504540000|2022-04-21 01:29:00|3097.35|3089.65|3097.71|3090.01|3097.84|3090.14|3097.33|3089.63|19
1650504550000|2022-04-21 01:29:10|3097.7|3090|3097.33|3089.63|3097.7|3090|3097.11|3089.41|20
1650504560000|2022-04-21 01:29:20|3097.34|3089.64|3096.39|3088.69|3097.37|3089.67|3096.37|3088.67|20
1650504570000|2022-04-21 01:29:30|3096.36|3088.66|3096.29|3088.59|3096.43|3088.73|3095.66|3087.96|34
1650504580000|2022-04-21 01:29:40|3096.07|3088.37|3096.47|3088.77|3096.78|3089.08|3096.07|3088.37|33
1650504590000|2022-04-21 01:29:50|3096.74|3089.04|3096.31|3088.61|3096.77|3089.07|3096.31|3088.61|14
1650504600000|2022-04-21 01:30:00|3096.51|3088.81|3096.75|3089.05|3096.75|3089.05|3095.79|3088.09|33
1650504610000|2022-04-21 01:30:10|3096.17|3088.47|3096.43|3088.73|3096.74|3089.04|3096.11|3088.41|14
1650504620000|2022-04-21 01:30:20|3096.29|3088.59|3096.03|3088.33|3096.43|3088.73|3095.95|3088.25|30
1650504630000|2022-04-21 01:30:30|3096.06|3088.36|3095.58|3087.88|3096.07|3088.37|3095.36|3087.66|34
1650504640000|2022-04-21 01:30:40|3095.57|3087.87|3095.66|3087.96|3096.01|3088.31|3095.13|3087.43|31
1650504650000|2022-04-21 01:30:50|3095.67|3087.97|3095.81|3088.11|3096.01|3088.31|3095.41|3087.71|29
1650504660000|2022-04-21 01:31:00|3095.72|3088.02|3095.84|3088.14|3095.96|3088.26|3095.63|3087.93|23
1650504670000|2022-04-21 01:31:10|3095.71|3088.01|3095.6|3087.9|3096.19|3088.49|3095.6|3087.9|27
1650504680000|2022-04-21 01:31:20|3095.8|3088.1|3095.63|3087.93|3095.95|3088.25|3095.6|3087.9|27
1650504690000|2022-04-21 01:31:30|3095.84|3088.14|3095.98|3088.28|3096.01|3088.31|3095.84|3088.14|11
1650504700000|2022-04-21 01:31:40|3096.04|3088.34|3096.02|3088.32|3096.08|3088.38|3095.93|3088.23|16
1650504710000|2022-04-21 01:31:50|3096.07|3088.37|3096.08|3088.38|3096.1|3088.4|3095.84|3088.14|27
1650504720000|2022-04-21 01:32:00|3096.09|3088.39|3096.1|3088.4|3096.32|3088.62|3095.97|3088.27|27
1650504730000|2022-04-21 01:32:10|3096.12|3088.42|3097.17|3089.47|3097.19|3089.49|3096.12|3088.42|34
1650504740000|2022-04-21 01:32:20|3096.97|3089.27|3097.05|3089.35|3097.27|3089.57|3096.95|3089.25|23
1650504750000|2022-04-21 01:32:30|3096.99|3089.29|3096.91|3089.21|3097.21|3089.51|3096.89|3089.19|20
1650504760000|2022-04-21 01:32:40|3096.9|3089.2|3097.2|3089.5|3097.72|3090.02|3096.74|3089.04|22
1650504770000|2022-04-21 01:32:50|3097.16|3089.46|3097.1|3089.4|3097.19|3089.49|3096.87|3089.17|26
1650504780000|2022-04-21 01:33:00|3097.11|3089.41|3097.05|3089.35|3097.22|3089.52|3096.97|3089.27|16
1650504790000|2022-04-21 01:33:10|3097.06|3089.36|3097.06|3089.36|3097.06|3089.36|3097.02|3089.32|7
1650504800000|2022-04-21 01:33:20|3097.13|3089.43|3097.17|3089.47|3097.34|3089.64|3096.96|3089.26|29
1650504810000|2022-04-21 01:33:30|3097.11|3089.41|3096.28|3088.58|3097.11|3089.41|3096.08|3088.38|26
1650504820000|2022-04-21 01:33:40|3096.2|3088.5|3096.29|3088.59|3096.57|3088.87|3095.92|3088.22|24
1650504830000|2022-04-21 01:33:50|3096.32|3088.62|3096.69|3088.99|3096.86|3089.16|3096.19|3088.49|29
1650504840000|2022-04-21 01:34:00|3096.78|3089.08|3096.85|3089.15|3096.87|3089.17|3096.69|3088.99|22
1650504850000|2022-04-21 01:34:10|3096.79|3089.09|3098.15|3090.45|3098.27|3090.57|3096.74|3089.04|25
1650504860000|2022-04-21 01:34:20|3098.13|3090.43|3097.9|3090.2|3098.5|3090.8|3097.78|3090.08|32
1650504870000|2022-04-21 01:34:30|3098.13|3090.43|3097.9|3090.2|3098.19|3090.49|3097.82|3090.12|30
1650504880000|2022-04-21 01:34:40|3097.96|3090.26|3097.9|3090.2|3098.13|3090.43|3097.82|3090.12|23
1650504890000|2022-04-21 01:34:50|3097.82|3090.12|3097.99|3090.29|3098.69|3090.99|3097.82|3090.12|26
1650504900000|2022-04-21 01:35:00|3097.98|3090.28|3098.44|3090.74|3099.28|3091.58|3097.98|3090.28|32
1650504910000|2022-04-21 01:35:10|3098.73|3091.03|3097.91|3090.21|3098.73|3091.03|3097.91|3090.21|22
1650504920000|2022-04-21 01:35:20|3098.02|3090.32|3099.51|3091.81|3099.54|3091.84|3097.91|3090.21|27
1650504930000|2022-04-21 01:35:30|3099.5|3091.8|3099.29|3091.59|3099.53|3091.83|3099.25|3091.55|20
1650504940000|2022-04-21 01:35:40|3099.27|3091.57|3099.15|3091.45|3100.25|3092.55|3098.97|3091.27|30
1650504950000|2022-04-21 01:35:50|3099.53|3091.83|3099.28|3091.58|3099.62|3091.92|3099.2|3091.5|22
1650504960000|2022-04-21 01:36:00|3099.31|3091.61|3101.32|3093.62|3101.46|3093.76|3099.13|3091.43|28
1650504970000|2022-04-21 01:36:10|3101.34|3093.64|3101.99|3094.29|3102.51|3094.81|3101.22|3093.52|36
1650504980000|2022-04-21 01:36:20|3102.03|3094.33|3100.67|3092.97|3102.49|3094.79|3100.67|3092.97|37
1650504990000|2022-04-21 01:36:30|3100.58|3092.88|3100.36|3092.66|3100.96|3093.26|3100.36|3092.66|34
1650505000000|2022-04-21 01:36:40|3100.46|3092.76|3100.79|3093.09|3101.44|3093.74|3100.38|3092.68|33
1650505010000|2022-04-21 01:36:50|3100.76|3093.06|3100.84|3093.14|3101.18|3093.48|3100.63|3092.93|28
1650505020000|2022-04-21 01:37:00|3100.85|3093.15|3101.58|3093.88|3101.8|3094.1|3100.83|3093.13|29
1650505030000|2022-04-21 01:37:10|3101.65|3093.95|3102.29|3094.59|3102.29|3094.59|3101.57|3093.87|24
1650505040000|2022-04-21 01:37:20|3102.27|3094.57|3102.27|3094.57|3102.27|3094.57|3102.08|3094.38|15
1650505050000|2022-04-21 01:37:30|3102.29|3094.59|3102.34|3094.64|3102.57|3094.87|3102.01|3094.31|23
1650505060000|2022-04-21 01:37:40|3102.35|3094.65|3101.81|3094.11|3102.67|3094.97|3101.81|3094.11|27
1650505070000|2022-04-21 01:37:50|3101.96|3094.26|3102.26|3094.56|3102.57|3094.87|3101.55|3093.85|31
1650505080000|2022-04-21 01:38:00|3102.3|3094.6|3101.84|3094.14|3102.48|3094.78|3101.62|3093.92|31
1650505090000|2022-04-21 01:38:10|3101.67|3093.97|3102.55|3094.85|3102.87|3095.17|3101.57|3093.87|32
1650505100000|2022-04-21 01:38:20|3102.65|3094.95|3102.95|3095.25|3103.19|3095.49|3102.39|3094.69|26
1650505110000|2022-04-21 01:38:30|3102.96|3095.26|3102.76|3095.06|3103.16|3095.46|3102.76|3095.06|28
1650505120000|2022-04-21 01:38:40|3102.95|3095.25|3102.96|3095.26|3103.2|3095.5|3102.78|3095.08|18
1650505130000|2022-04-21 01:38:50|3102.95|3095.25|3102.79|3095.09|3103.24|3095.54|3102.79|3095.09|27
1650505140000|2022-04-21 01:39:00|3102.82|3095.12|3102.82|3095.12|3103.24|3095.54|3102.79|3095.09|15
1650505150000|2022-04-21 01:39:10|3102.98|3095.28|3102.79|3095.09|3103.24|3095.54|3102.79|3095.09|21
1650505160000|2022-04-21 01:39:20|3102.82|3095.12|3102.8|3095.1|3103.19|3095.49|3102.35|3094.65|35
1650505170000|2022-04-21 01:39:30|3102.99|3095.29|3102.18|3094.48|3102.99|3095.29|3101.92|3094.22|32
1650505180000|2022-04-21 01:39:40|3102.17|3094.47|3101.49|3093.79|3102.18|3094.48|3100.79|3093.09|32
1650505190000|2022-04-21 01:39:50|3101.62|3093.92|3103.11|3095.41|3103.11|3095.41|3101.62|3093.92|35
1650505200000|2022-04-21 01:40:00|3102.93|3095.23|3102.68|3094.98|3102.94|3095.24|3102.65|3094.95|25
1650505210000|2022-04-21 01:40:10|3102.76|3095.06|3102.96|3095.26|3102.97|3095.27|3102.68|3094.98|16
1650505220000|2022-04-21 01:40:20|3102.94|3095.24|3102.61|3094.91|3102.96|3095.26|3102.5|3094.8|13
1650505230000|2022-04-21 01:40:30|3102.63|3094.93|3102.99|3095.29|3102.99|3095.29|3102.61|3094.91|15
1650505240000|2022-04-21 01:40:40|3103.03|3095.33|3103.17|3095.47|3103.19|3095.49|3103.03|3095.33|13
1650505250000|2022-04-21 01:40:50|3103.09|3095.39|3102.89|3095.19|3103.17|3095.47|3102.76|3095.06|23
1650505260000|2022-04-21 01:41:00|3102.91|3095.21|3102.81|3095.11|3103.1|3095.4|3102.79|3095.09|25
1650505270000|2022-04-21 01:41:10|3102.84|3095.14|3102.67|3094.97|3102.95|3095.25|3102.6|3094.9|20
1650505280000|2022-04-21 01:41:20|3102.79|3095.09|3103.5|3095.8|3103.6|3095.9|3102.67|3094.97|27
1650505290000|2022-04-21 01:41:30|3103.39|3095.69|3103.1|3095.4|3103.41|3095.71|3103.09|3095.39|20
1650505300000|2022-04-21 01:41:40|3103.09|3095.39|3103.45|3095.75|3103.49|3095.79|3103.09|3095.39|18
1650505310000|2022-04-21 01:41:50|3103.44|3095.74|3103.56|3095.86|3103.56|3095.86|3103.23|3095.53|25
1650505320000|2022-04-21 01:42:00|3103.58|3095.88|3104.21|3096.51|3104.24|3096.54|3103.54|3095.84|23
1650505330000|2022-04-21 01:42:10|3104.25|3096.55|3104.02|3096.32|3104.94|3097.24|3104.02|3096.32|29
1650505340000|2022-04-21 01:42:20|3104.13|3096.43|3105.05|3097.35|3105.13|3097.43|3104.13|3096.43|29
1650505350000|2022-04-21 01:42:30|3105.09|3097.39|3105.25|3097.55|3105.25|3097.55|3105.09|3097.39|23
1650505360000|2022-04-21 01:42:40|3105.2|3097.5|3105.56|3097.86|3105.6|3097.9|3105.2|3097.5|13
1650505370000|2022-04-21 01:42:50|3105.54|3097.84|3105.98|3098.28|3106.14|3098.44|3105.51|3097.81|19
1650505380000|2022-04-21 01:43:00|3106.24|3098.54|3106.5|3098.8|3106.87|3099.17|3106.24|3098.54|28
1650505390000|2022-04-21 01:43:10|3106.44|3098.74|3106.14|3098.44|3106.6|3098.9|3105.53|3097.83|23
1650505400000|2022-04-21 01:43:20|3106.07|3098.37|3105.3|3097.6|3106.22|3098.52|3105.2|3097.5|35
1650505410000|2022-04-21 01:43:30|3105.24|3097.54|3105.38|3097.68|3105.76|3098.06|3105.18|3097.48|37
1650505420000|2022-04-21 01:43:40|3105.42|3097.72|3105.45|3097.75|3105.59|3097.89|3105.23|3097.53|34
1650505430000|2022-04-21 01:43:50|3105.46|3097.76|3105.41|3097.71|3105.46|3097.76|3105.21|3097.51|34
1650505440000|2022-04-21 01:44:00|3105.42|3097.72|3106.26|3098.56|3106.41|3098.71|3105.42|3097.72|31
1650505450000|2022-04-21 01:44:10|3106.29|3098.59|3106.99|3099.29|3107.12|3099.42|3106.16|3098.46|25
1650505460000|2022-04-21 01:44:20|3107|3099.3|3106.93|3099.23|3107.12|3099.42|3106.86|3099.16|19
1650505470000|2022-04-21 01:44:30|3106.96|3099.26|3106.92|3099.22|3107.18|3099.48|3106.9|3099.2|12
1650505480000|2022-04-21 01:44:40|3106.95|3099.25|3107.94|3100.24|3107.99|3100.29|3106.9|3099.2|18
1650505490000|2022-04-21 01:44:50|3107.8|3100.1|3107.98|3100.28|3108.07|3100.37|3107.38|3099.68|33
1650505500000|2022-04-21 01:45:00|3107.99|3100.29|3107.92|3100.22|3108.09|3100.39|3107.68|3099.98|24
1650505510000|2022-04-21 01:45:10|3107.8|3100.1|3107.8|3100.1|3108.03|3100.33|3107.55|3099.85|27
1650505520000|2022-04-21 01:45:20|3107.83|3100.13|3107.53|3099.83|3107.9|3100.2|3107.41|3099.71|33
1650505530000|2022-04-21 01:45:30|3107.45|3099.75|3107.44|3099.74|3107.79|3100.09|3107.43|3099.73|29
1650505540000|2022-04-21 01:45:40|3107.52|3099.82|3107.42|3099.72|3107.9|3100.2|3107.42|3099.72|29
1650505550000|2022-04-21 01:45:50|3107.67|3099.97|3107.81|3100.11|3108.15|3100.45|3107.65|3099.95|29
1650505560000|2022-04-21 01:46:00|3107.67|3099.97|3106.52|3098.82|3107.98|3100.28|3106.52|3098.82|32
1650505570000|2022-04-21 01:46:10|3107.14|3099.44|3106.01|3098.31|3107.14|3099.44|3105.79|3098.09|36
1650505580000|2022-04-21 01:46:20|3106.05|3098.35|3107.16|3099.46|3107.16|3099.46|3106.03|3098.33|34
1650505590000|2022-04-21 01:46:30|3106.9|3099.2|3106.73|3099.03|3107.07|3099.37|3106.6|3098.9|32
1650505600000|2022-04-21 01:46:40|3106.67|3098.97|3106.91|3099.21|3106.91|3099.21|3106.59|3098.89|24
1650505610000|2022-04-21 01:46:50|3106.93|3099.23|3106.82|3099.12|3107.03|3099.33|3106.67|3098.97|27
1650505620000|2022-04-21 01:47:00|3106.89|3099.19|3106.8|3099.1|3106.97|3099.27|3106.49|3098.79|29
1650505630000|2022-04-21 01:47:10|3106.72|3099.02|3105.93|3098.23|3106.72|3099.02|3105.44|3097.74|30
1650505640000|2022-04-21 01:47:20|3105.85|3098.15|3106.5|3098.8|3106.5|3098.8|3105.8|3098.1|27
1650505650000|2022-04-21 01:47:30|3106.51|3098.81|3105.27|3097.57|3106.51|3098.81|3105.26|3097.56|39
1650505660000|2022-04-21 01:47:40|3104.99|3097.29|3105.26|3097.56|3105.81|3098.11|3104.73|3097.03|38
1650505670000|2022-04-21 01:47:50|3105.1|3097.4|3105.71|3098.01|3106|3098.3|3104.97|3097.27|35
1650505680000|2022-04-21 01:48:00|3105.68|3097.98|3105.66|3097.96|3106.32|3098.62|3105.44|3097.74|29
1650505690000|2022-04-21 01:48:10|3105.58|3097.88|3104.93|3097.23|3105.9|3098.2|3104.77|3097.07|34
1650505700000|2022-04-21 01:48:20|3105.17|3097.47|3105.12|3097.42|3105.4|3097.7|3104.76|3097.06|33
1650505710000|2022-04-21 01:48:30|3105|3097.3|3105.3|3097.6|3105.49|3097.79|3104.95|3097.25|36
1650505720000|2022-04-21 01:48:40|3105.24|3097.54|3105|3097.3|3105.39|3097.69|3104.97|3097.27|33
1650505730000|2022-04-21 01:48:50|3105.04|3097.34|3104.98|3097.28|3105.39|3097.69|3104.87|3097.17|34
1650505740000|2022-04-21 01:49:00|3104.95|3097.25|3105.07|3097.37|3105.27|3097.57|3104.95|3097.25|34
1650505750000|2022-04-21 01:49:10|3104.99|3097.29|3104.87|3097.17|3105.01|3097.31|3104.74|3097.04|31
1650505760000|2022-04-21 01:49:20|3104.89|3097.19|3104.8|3097.1|3104.95|3097.25|3104.8|3097.1|17
1650505770000|2022-04-21 01:49:30|3104.81|3097.11|3103.92|3096.22|3104.93|3097.23|3103.86|3096.16|30
1650505780000|2022-04-21 01:49:40|3104.4|3096.7|3103.62|3095.92|3104.4|3096.7|3103.35|3095.65|35
1650505790000|2022-04-21 01:49:50|3103.6|3095.9|3104.02|3096.32|3104.49|3096.79|3103.49|3095.79|32
1650505800000|2022-04-21 01:50:00|3103.98|3096.28|3102.52|3094.82|3104.06|3096.36|3102.48|3094.78|38
1650505810000|2022-04-21 01:50:10|3102.51|3094.81|3102.28|3094.58|3102.51|3094.81|3101.94|3094.24|33
1650505820000|2022-04-21 01:50:20|3102.27|3094.57|3102.37|3094.67|3102.42|3094.72|3102.16|3094.46|32
1650505830000|2022-04-21 01:50:30|3102.31|3094.61|3102.02|3094.32|3102.31|3094.61|3101.87|3094.17|28
1650505840000|2022-04-21 01:50:40|3101.99|3094.29|3101.23|3093.53|3102.04|3094.34|3101.02|3093.32|23
1650505850000|2022-04-21 01:50:50|3101.22|3093.52|3101.9|3094.2|3102.7|3095|3101.07|3093.37|32
1650505860000|2022-04-21 01:51:00|3102.21|3094.51|3102.52|3094.82|3102.56|3094.86|3101.9|3094.2|26
1650505870000|2022-04-21 01:51:10|3102.53|3094.83|3102.3|3094.6|3102.53|3094.83|3102.2|3094.5|27
1650505880000|2022-04-21 01:51:20|3102.29|3094.59|3102.19|3094.49|3102.34|3094.64|3101.91|3094.21|33
1650505890000|2022-04-21 01:51:30|3102.17|3094.47|3102.63|3094.93|3102.86|3095.16|3102.06|3094.36|20
1650505900000|2022-04-21 01:51:40|3101.98|3094.28|3102.95|3095.25|3103.22|3095.52|3101.74|3094.04|34
1650505910000|2022-04-21 01:51:50|3102.92|3095.22|3103.05|3095.35|3103.21|3095.51|3102.63|3094.93|32
1650505920000|2022-04-21 01:52:00|3103.24|3095.54|3102.46|3094.76|3103.24|3095.54|3102.45|3094.75|34
1650505930000|2022-04-21 01:52:10|3102.52|3094.82|3099.6|3091.9|3102.59|3094.89|3099.45|3091.75|37
1650505940000|2022-04-21 01:52:20|3099.61|3091.91|3100|3092.3|3100.23|3092.53|3099.32|3091.62|40
1650505950000|2022-04-21 01:52:30|3100.08|3092.38|3100.94|3093.24|3101.03|3093.33|3100.03|3092.33|37
1650505960000|2022-04-21 01:52:40|3100.99|3093.29|3100.83|3093.13|3101.4|3093.7|3100.83|3093.13|34
1650505970000|2022-04-21 01:52:50|3100.87|3093.17|3100.51|3092.81|3100.94|3093.24|3100.51|3092.81|25
1650505980000|2022-04-21 01:53:00|3100.68|3092.98|3101.08|3093.38|3101.08|3093.38|3100.3|3092.6|29
1650505990000|2022-04-21 01:53:10|3101.01|3093.31|3101.23|3093.53|3101.56|3093.86|3101.01|3093.31|30
1650506000000|2022-04-21 01:53:20|3101.31|3093.61|3101.67|3093.97|3101.68|3093.98|3101.23|3093.53|29
1650506010000|2022-04-21 01:53:30|3101.6|3093.9|3101.42|3093.72|3101.71|3094.01|3101.21|3093.51|31
1650506020000|2022-04-21 01:53:40|3101.54|3093.84|3101.35|3093.65|3101.77|3094.07|3101.26|3093.56|26
1650506030000|2022-04-21 01:53:50|3101.67|3093.97|3102.12|3094.42|3102.32|3094.62|3101.41|3093.71|34
1650506040000|2022-04-21 01:54:00|3102.11|3094.41|3102.32|3094.62|3102.41|3094.71|3101.84|3094.14|27
1650506050000|2022-04-21 01:54:10|3102.26|3094.56|3103.24|3095.54|3103.8|3096.1|3102.26|3094.56|35
1650506060000|2022-04-21 01:54:20|3103.13|3095.43|3104.01|3096.31|3104.05|3096.35|3103.13|3095.43|25
1650506070000|2022-04-21 01:54:30|3104.02|3096.32|3103.83|3096.13|3104.14|3096.44|3103.74|3096.04|23
1650506080000|2022-04-21 01:54:40|3104|3096.3|3104.33|3096.63|3104.62|3096.92|3103.74|3096.04|22
1650506090000|2022-04-21 01:54:50|3104.19|3096.49|3103.48|3095.78|3104.38|3096.68|3103.43|3095.73|16
1650506100000|2022-04-21 01:55:00|3103.47|3095.77|3104.56|3096.86|3104.95|3097.25|3103.39|3095.69|33
1650506110000|2022-04-21 01:55:10|3104.59|3096.89|3104.69|3096.99|3104.73|3097.03|3104.59|3096.89|25
1650506120000|2022-04-21 01:55:20|3104.7|3097|3104.8|3097.1|3104.91|3097.21|3104.7|3097|23
1650506130000|2022-04-21 01:55:30|3104.81|3097.11|3105.51|3097.81|3105.69|3097.99|3104.64|3096.94|26
1650506140000|2022-04-21 01:55:40|3105.69|3097.99|3104.86|3097.16|3105.69|3097.99|3104.86|3097.16|26
1650506150000|2022-04-21 01:55:50|3104.85|3097.15|3104.79|3097.09|3105.21|3097.51|3104.78|3097.08|28
1650506160000|2022-04-21 01:56:00|3104.8|3097.1|3104.66|3096.96|3105|3097.3|3104.54|3096.84|20
1650506170000|2022-04-21 01:56:10|3104.54|3096.84|3104.71|3097.01|3104.88|3097.18|3104.25|3096.55|27
1650506180000|2022-04-21 01:56:20|3104.76|3097.06|3104.62|3096.92|3104.76|3097.06|3104.46|3096.76|14
1650506190000|2022-04-21 01:56:30|3104.65|3096.95|3103.38|3095.68|3104.96|3097.26|3103.32|3095.62|35
1650506200000|2022-04-21 01:56:40|3103.28|3095.58|3102.96|3095.26|3103.49|3095.79|3102.96|3095.26|35
1650506210000|2022-04-21 01:56:50|3102.98|3095.28|3102.96|3095.26|3103.3|3095.6|3102.9|3095.2|30
1650506220000|2022-04-21 01:57:00|3102.97|3095.27|3103|3095.3|3103.17|3095.47|3102.81|3095.11|37
1650506230000|2022-04-21 01:57:10|3102.99|3095.29|3102.89|3095.19|3103.05|3095.35|3102.82|3095.12|30
1650506240000|2022-04-21 01:57:20|3102.9|3095.2|3102.97|3095.27|3103.3|3095.6|3102.87|3095.17|28
1650506250000|2022-04-21 01:57:30|3102.92|3095.22|3102.86|3095.16|3103.12|3095.42|3102.74|3095.04|30
1650506260000|2022-04-21 01:57:40|3102.82|3095.12|3101.46|3093.76|3103.08|3095.38|3101.45|3093.75|31
1650506270000|2022-04-21 01:57:50|3101.19|3093.49|3103.26|3095.56|3103.3|3095.6|3100.99|3093.29|39
1650506280000|2022-04-21 01:58:00|3103.29|3095.59|3103.28|3095.58|3103.76|3096.06|3103.08|3095.38|27
1650506290000|2022-04-21 01:58:10|3103.25|3095.55|3103.39|3095.69|3103.69|3095.99|3102.96|3095.26|29
1650506300000|2022-04-21 01:58:20|3103.25|3095.55|3103.62|3095.92|3103.66|3095.96|3103.24|3095.54|31
1650506310000|2022-04-21 01:58:30|3103.65|3095.95|3103.38|3095.68|3103.65|3095.95|3103.23|3095.53|20
1650506320000|2022-04-21 01:58:40|3103.61|3095.91|3103.25|3095.55|3103.63|3095.93|3103.21|3095.51|26
1650506330000|2022-04-21 01:58:50|3103.19|3095.49|3103.27|3095.57|3103.29|3095.59|3103.15|3095.45|25
1650506340000|2022-04-21 01:59:00|3103.28|3095.58|3103.21|3095.51|3103.32|3095.62|3103.14|3095.44|18
1650506350000|2022-04-21 01:59:10|3103.19|3095.49|3103.32|3095.62|3103.32|3095.62|3103.19|3095.49|19
1650506360000|2022-04-21 01:59:20|3103.31|3095.61|3104.87|3097.17|3104.87|3097.17|3103.31|3095.61|21
1650506370000|2022-04-21 01:59:30|3104.85|3097.15|3104.68|3096.98|3104.97|3097.27|3104.57|3096.87|23
1650506380000|2022-04-21 01:59:40|3104.71|3097.01|3105.07|3097.37|3105.35|3097.65|3104.71|3097.01|26
1650506390000|2022-04-21 01:59:50|3104.95|3097.25|3105.12|3097.42|3105.37|3097.67|3104.94|3097.24|37
1650506400000|2022-04-21 02:00:00|3105.13|3097.43|3105.82|3098.12|3105.93|3098.23|3105.08|3097.38|34
1650506410000|2022-04-21 02:00:10|3105.62|3097.92|3105.29|3097.59|3105.67|3097.97|3105.2|3097.5|29
1650506420000|2022-04-21 02:00:20|3105.63|3097.93|3105.77|3098.07|3105.77|3098.07|3105.2|3097.5|30
1650506430000|2022-04-21 02:00:30|3105.76|3098.06|3105.09|3097.39|3105.76|3098.06|3105.04|3097.34|23
1650506440000|2022-04-21 02:00:40|3105.1|3097.4|3105.1|3097.4|3105.11|3097.41|3105.03|3097.33|24
1650506450000|2022-04-21 02:00:50|3105.07|3097.37|3105.12|3097.42|3105.29|3097.59|3104.97|3097.27|22
1650506460000|2022-04-21 02:01:00|3105.21|3097.51|3105.09|3097.39|3105.21|3097.51|3104.76|3097.06|33
1650506470000|2022-04-21 02:01:10|3105.07|3097.37|3104.78|3097.08|3105.07|3097.37|3104.74|3097.04|23
1650506480000|2022-04-21 02:01:20|3104.79|3097.09|3103.35|3095.65|3104.85|3097.15|3103.25|3095.55|37
1650506490000|2022-04-21 02:01:30|3103.36|3095.66|3102.29|3094.59|3103.38|3095.68|3102.1|3094.4|30
1650506500000|2022-04-21 02:01:40|3102.63|3094.93|3102.62|3094.92|3102.71|3095.01|3102.26|3094.56|38
1650506510000|2022-04-21 02:01:50|3102.77|3095.07|3102.34|3094.64|3102.96|3095.26|3102.33|3094.63|30
1650506520000|2022-04-21 02:02:00|3102.28|3094.58|3102.68|3094.98|3103.04|3095.34|3102.28|3094.58|28
1650506530000|2022-04-21 02:02:10|3102.67|3094.97|3103.08|3095.38|3103.08|3095.38|3102.39|3094.69|26
1650506540000|2022-04-21 02:02:20|3102.88|3095.18|3102.89|3095.19|3103.08|3095.38|3102.37|3094.67|30
1650506550000|2022-04-21 02:02:30|3102.65|3094.95|3102.9|3095.2|3103.03|3095.33|3102.48|3094.78|33
1650506560000|2022-04-21 02:02:40|3102.95|3095.25|3103.01|3095.31|3103.03|3095.33|3102.91|3095.21|25
1650506570000|2022-04-21 02:02:50|3102.94|3095.24|3102.91|3095.21|3102.96|3095.26|3102.9|3095.2|7
1650506580000|2022-04-21 02:03:00|3102.94|3095.24|3103.01|3095.31|3103.03|3095.33|3102.91|3095.21|23
1650506590000|2022-04-21 02:03:10|3102.96|3095.26|3103.01|3095.31|3103.01|3095.31|3102.91|3095.21|22
1650506600000|2022-04-21 02:03:20|3102.98|3095.28|3103.01|3095.31|3103.02|3095.32|3102.87|3095.17|24
1650506610000|2022-04-21 02:03:30|3102.94|3095.24|3103.03|3095.33|3103.03|3095.33|3102.91|3095.21|15
1650506620000|2022-04-21 02:03:40|3103.02|3095.32|3102.98|3095.28|3103.03|3095.33|3102.95|3095.25|13
1650506630000|2022-04-21 02:03:50|3103.02|3095.32|3103.02|3095.32|3103.03|3095.33|3102.91|3095.21|11
1650506640000|2022-04-21 02:04:00|3103|3095.3|3102.88|3095.18|3103.02|3095.32|3102.82|3095.12|22
1650506650000|2022-04-21 02:04:10|3102.84|3095.14|3102.44|3094.74|3102.95|3095.25|3102.4|3094.7|29
1650506660000|2022-04-21 02:04:20|3102.33|3094.63|3102.54|3094.84|3102.66|3094.96|3102.33|3094.63|33
1650506670000|2022-04-21 02:04:30|3102.53|3094.83|3102.6|3094.9|3102.73|3095.03|3102.47|3094.77|26
1650506680000|2022-04-21 02:04:40|3102.61|3094.91|3102.45|3094.75|3102.66|3094.96|3102.45|3094.75|27
1650506690000|2022-04-21 02:04:50|3102.51|3094.81|3102.49|3094.79|3102.72|3095.02|3102.46|3094.76|33
1650506700000|2022-04-21 02:05:00|3101.83|3094.13|3101.37|3093.67|3101.9|3094.2|3101.16|3093.46|36
1650506710000|2022-04-21 02:05:10|3101.47|3093.77|3101.03|3093.33|3101.74|3094.04|3100.79|3093.09|29
1650506720000|2022-04-21 02:05:20|3101.02|3093.32|3100.96|3093.26|3101.02|3093.32|3100.85|3093.15|22
1650506730000|2022-04-21 02:05:30|3100.97|3093.27|3101.13|3093.43|3102.34|3094.64|3100.96|3093.26|18
1650506740000|2022-04-21 02:05:40|3101.63|3093.93|3101.89|3094.19|3102.42|3094.72|3101.54|3093.84|27
1650506750000|2022-04-21 02:05:50|3101.67|3093.97|3102.46|3094.76|3102.87|3095.17|3101.67|3093.97|32
1650506760000|2022-04-21 02:06:00|3102.47|3094.77|3102.65|3094.95|3102.66|3094.96|3102.46|3094.76|16
1650506770000|2022-04-21 02:06:10|3102.67|3094.97|3103.24|3095.54|3103.27|3095.57|3102.58|3094.88|19
1650506780000|2022-04-21 02:06:20|3103.28|3095.58|3103.91|3096.21|3104.28|3096.58|3103.28|3095.58|32
1650506790000|2022-04-21 02:06:30|3104.14|3096.44|3103.93|3096.23|3104.14|3096.44|3103.81|3096.11|11
1650506800000|2022-04-21 02:06:40|3103.91|3096.21|3103.95|3096.25|3104.28|3096.58|3103.91|3096.21|14
1650506810000|2022-04-21 02:06:50|3103.94|3096.24|3105.3|3097.6|3105.3|3097.6|3103.9|3096.2|20
1650506820000|2022-04-21 02:07:00|3104.73|3097.03|3104.31|3096.61|3104.87|3097.17|3104.07|3096.37|21
1650506830000|2022-04-21 02:07:10|3104.25|3096.55|3105.55|3097.85|3105.55|3097.85|3104.21|3096.51|25
1650506840000|2022-04-21 02:07:20|3105.79|3098.09|3106.07|3098.37|3106.15|3098.45|3105.33|3097.63|27
1650506850000|2022-04-21 02:07:30|3106.14|3098.44|3108.34|3100.64|3108.61|3100.91|3105.97|3098.27|35
1650506860000|2022-04-21 02:07:40|3108.26|3100.56|3108.89|3101.19|3108.89|3101.19|3108.18|3100.48|28
1650506870000|2022-04-21 02:07:50|3109.01|3101.31|3108.93|3101.23|3109.06|3101.36|3108.77|3101.07|16
1650506880000|2022-04-21 02:08:00|3108.92|3101.22|3108.75|3101.05|3109.03|3101.33|3108.53|3100.83|29
1650506890000|2022-04-21 02:08:10|3108.88|3101.18|3108.55|3100.85|3108.88|3101.18|3108.55|3100.85|22
1650506900000|2022-04-21 02:08:20|3108.49|3100.79|3108.97|3101.27|3109.16|3101.46|3108.49|3100.79|25
1650506910000|2022-04-21 02:08:30|3108.9|3101.2|3109.16|3101.46|3109.41|3101.71|3108.77|3101.07|30
1650506920000|2022-04-21 02:08:40|3109.14|3101.44|3109.3|3101.6|3109.38|3101.68|3109.03|3101.33|18
1650506930000|2022-04-21 02:08:50|3109.29|3101.59|3108.68|3100.98|3109.31|3101.61|3108.51|3100.81|30
1650506940000|2022-04-21 02:09:00|3108.7|3101|3108.68|3100.98|3108.85|3101.15|3108.56|3100.86|20
1650506950000|2022-04-21 02:09:10|3108.72|3101.02|3109.03|3101.33|3109.16|3101.46|3108.7|3101|20
1650506960000|2022-04-21 02:09:20|3108.86|3101.16|3108.36|3100.66|3108.86|3101.16|3108.23|3100.53|30
1650506970000|2022-04-21 02:09:30|3108.38|3100.68|3108.26|3100.56|3108.4|3100.7|3108.26|3100.56|18
1650506980000|2022-04-21 02:09:40|3108.15|3100.45|3107.76|3100.06|3108.25|3100.55|3107.22|3099.52|36
1650506990000|2022-04-21 02:09:50|3107.78|3100.08|3107.54|3099.84|3107.78|3100.08|3107.4|3099.7|25
1650507000000|2022-04-21 02:10:00|3107.53|3099.83|3107.43|3099.73|3107.58|3099.88|3107.26|3099.56|31
1650507010000|2022-04-21 02:10:10|3107.06|3099.36|3107.24|3099.54|3107.24|3099.54|3106.74|3099.04|30
1650507020000|2022-04-21 02:10:20|3107.06|3099.36|3107.73|3100.03|3107.94|3100.24|3107.04|3099.34|35
1650507030000|2022-04-21 02:10:30|3107.72|3100.02|3108.14|3100.44|3108.3|3100.6|3107.57|3099.87|27
1650507040000|2022-04-21 02:10:40|3108.23|3100.53|3108.33|3100.63|3108.38|3100.68|3108.05|3100.35|21
1650507050000|2022-04-21 02:10:50|3108.31|3100.61|3108.35|3100.65|3108.35|3100.65|3108.24|3100.54|26
1650507060000|2022-04-21 02:11:00|3108.34|3100.64|3108.32|3100.62|3108.37|3100.67|3108.29|3100.59|19
1650507070000|2022-04-21 02:11:10|3108.33|3100.63|3108.18|3100.48|3108.33|3100.63|3108.1|3100.4|25
1650507080000|2022-04-21 02:11:20|3108.19|3100.49|3108.28|3100.58|3108.34|3100.64|3108.19|3100.49|15
1650507090000|2022-04-21 02:11:30|3108.3|3100.6|3107.71|3100.01|3108.3|3100.6|3107.56|3099.86|31
1650507100000|2022-04-21 02:11:40|3107.7|3100|3107.9|3100.2|3107.99|3100.29|3107.45|3099.75|30
1650507110000|2022-04-21 02:11:50|3107.91|3100.21|3107.84|3100.14|3107.92|3100.22|3107.68|3099.98|29
1650507120000|2022-04-21 02:12:00|3107.87|3100.17|3107.77|3100.07|3107.92|3100.22|3107.49|3099.79|37
1650507130000|2022-04-21 02:12:10|3107.74|3100.04|3106.7|3099|3107.81|3100.11|3106.68|3098.98|30
1650507140000|2022-04-21 02:12:20|3106.79|3099.09|3106.95|3099.25|3107.01|3099.31|3106.28|3098.58|29
1650507150000|2022-04-21 02:12:30|3106.74|3099.04|3107.49|3099.79|3107.5|3099.8|3106.74|3099.04|27
1650507160000|2022-04-21 02:12:40|3107.52|3099.82|3107.89|3100.19|3107.97|3100.27|3107.24|3099.54|31
1650507170000|2022-04-21 02:12:50|3107.91|3100.21|3108.24|3100.54|3108.24|3100.54|3107.91|3100.21|16
1650507180000|2022-04-21 02:13:00|3108.17|3100.47|3108.14|3100.44|3108.26|3100.56|3108.08|3100.38|15
1650507190000|2022-04-21 02:13:10|3108.18|3100.48|3108.31|3100.61|3108.36|3100.66|3107.89|3100.19|18
1650507200000|2022-04-21 02:13:20|3108.27|3100.57|3107.96|3100.26|3108.34|3100.64|3107.73|3100.03|24
1650507210000|2022-04-21 02:13:30|3108.05|3100.35|3107.45|3099.75|3108.14|3100.44|3107.39|3099.69|21
1650507220000|2022-04-21 02:13:40|3107.46|3099.76|3107.48|3099.78|3107.79|3100.09|3107.42|3099.72|14
1650507230000|2022-04-21 02:13:50|3107.5|3099.8|3107.75|3100.05|3107.92|3100.22|3107.5|3099.8|19
1650507240000|2022-04-21 02:14:00|3107.71|3100.01|3107.46|3099.76|3107.75|3100.05|3106.88|3099.18|36
1650507250000|2022-04-21 02:14:10|3107.43|3099.73|3107.41|3099.71|3107.51|3099.81|3107.35|3099.65|8
1650507260000|2022-04-21 02:14:20|3107.29|3099.59|3106.95|3099.25|3107.34|3099.64|3106.84|3099.14|31
1650507270000|2022-04-21 02:14:30|3107.09|3099.39|3106.08|3098.38|3107.09|3099.39|3105.81|3098.11|32
1650507280000|2022-04-21 02:14:40|3106.19|3098.49|3106.21|3098.51|3106.24|3098.54|3106.07|3098.37|20
1650507290000|2022-04-21 02:14:50|3106.14|3098.44|3106.03|3098.33|3106.14|3098.44|3105.95|3098.25|13
1650507300000|2022-04-21 02:15:00|3106.02|3098.32|3106.12|3098.42|3106.13|3098.43|3106|3098.3|27
1650507310000|2022-04-21 02:15:10|3106.11|3098.41|3106.07|3098.37|3106.14|3098.44|3106.05|3098.35|20
1650507320000|2022-04-21 02:15:20|3106.06|3098.36|3106.21|3098.51|3106.21|3098.51|3106.05|3098.35|12
1650507330000|2022-04-21 02:15:30|3106.15|3098.45|3106.02|3098.32|3106.27|3098.57|3106.01|3098.31|18
1650507340000|2022-04-21 02:15:40|3106.22|3098.52|3106.21|3098.51|3106.34|3098.64|3106.05|3098.35|28
1650507350000|2022-04-21 02:15:50|3106.26|3098.56|3106.03|3098.33|3106.29|3098.59|3105.78|3098.08|32
1650507360000|2022-04-21 02:16:00|3105.97|3098.27|3105.92|3098.22|3106.16|3098.46|3105.92|3098.22|12
1650507370000|2022-04-21 02:16:10|3105.97|3098.27|3105.58|3097.88|3106.09|3098.39|3105.32|3097.62|29
1650507380000|2022-04-21 02:16:20|3105.56|3097.86|3105.92|3098.22|3106.07|3098.37|3105.43|3097.73|23
1650507390000|2022-04-21 02:16:30|3106.08|3098.38|3105.68|3097.98|3106.1|3098.4|3105.62|3097.92|17
1650507400000|2022-04-21 02:16:40|3105.62|3097.92|3105.55|3097.85|3105.94|3098.24|3105.36|3097.66|29
1650507410000|2022-04-21 02:16:50|3105.57|3097.87|3105.55|3097.85|3105.65|3097.95|3105.25|3097.55|25
1650507420000|2022-04-21 02:17:00|3105.36|3097.66|3105.53|3097.83|3105.65|3097.95|3105.29|3097.59|27
1650507430000|2022-04-21 02:17:10|3105.57|3097.87|3105.29|3097.59|3105.62|3097.92|3105.16|3097.46|32
1650507440000|2022-04-21 02:17:20|3105.54|3097.84|3106.76|3099.06|3107.08|3099.38|3105.17|3097.47|32
1650507450000|2022-04-21 02:17:30|3106.65|3098.95|3106.26|3098.56|3107.08|3099.38|3106.26|3098.56|31
1650507460000|2022-04-21 02:17:40|3106.04|3098.34|3105.86|3098.16|3106.08|3098.38|3105.78|3098.08|27
1650507470000|2022-04-21 02:17:50|3105.85|3098.15|3105.73|3098.03|3105.96|3098.26|3105.68|3097.98|16
1650507480000|2022-04-21 02:18:00|3105.74|3098.04|3105.85|3098.15|3105.92|3098.22|3105.71|3098.01|24
1650507490000|2022-04-21 02:18:10|3105.79|3098.09|3105.85|3098.15|3105.87|3098.17|3105.68|3097.98|18
1650507500000|2022-04-21 02:18:20|3105.86|3098.16|3104.27|3096.57|3105.98|3098.28|3104.14|3096.44|32
1650507510000|2022-04-21 02:18:30|3104.19|3096.49|3103.8|3096.1|3104.49|3096.79|3103.75|3096.05|35
1650507520000|2022-04-21 02:18:40|3103.79|3096.09|3103.77|3096.07|3103.99|3096.29|3103.46|3095.76|29
1650507530000|2022-04-21 02:18:50|3103.79|3096.09|3102.76|3095.06|3103.98|3096.28|3102.69|3094.99|34
1650507540000|2022-04-21 02:19:00|3102.8|3095.1|3103.21|3095.51|3103.21|3095.51|3102.73|3095.03|25
1650507550000|2022-04-21 02:19:10|3103.17|3095.47|3103.04|3095.34|3103.17|3095.47|3102.94|3095.24|14
1650507560000|2022-04-21 02:19:20|3103.12|3095.42|3103.03|3095.33|3103.59|3095.89|3102.82|3095.12|19
1650507570000|2022-04-21 02:19:30|3103.05|3095.35|3103.03|3095.33|3103.15|3095.45|3102.97|3095.27|22
1650507580000|2022-04-21 02:19:40|3102.94|3095.24|3103.57|3095.87|3103.57|3095.87|3102.94|3095.24|23
1650507590000|2022-04-21 02:19:50|3103.72|3096.02|3103.4|3095.7|3103.77|3096.07|3103.4|3095.7|25
1650507600000|2022-04-21 02:20:00|3103.37|3095.67|3102.57|3094.87|3103.46|3095.76|3102.57|3094.87|30
1650507610000|2022-04-21 02:20:10|3102.58|3094.88|3102.3|3094.6|3102.73|3095.03|3102.25|3094.55|31
1650507620000|2022-04-21 02:20:20|3102.54|3094.84|3102.4|3094.7|3102.56|3094.86|3102.35|3094.65|23
1650507630000|2022-04-21 02:20:30|3102.46|3094.76|3102.51|3094.81|3102.57|3094.87|3102.32|3094.62|21
1650507640000|2022-04-21 02:20:40|3102.56|3094.86|3103.04|3095.34|3103.48|3095.78|3102.55|3094.85|23
1650507650000|2022-04-21 02:20:50|3103.03|3095.33|3103.22|3095.52|3103.22|3095.52|3102.47|3094.77|17
1650507660000|2022-04-21 02:21:00|3102.89|3095.19|3102.87|3095.17|3102.96|3095.26|3102.73|3095.03|34
1650507670000|2022-04-21 02:21:10|3102.88|3095.18|3102.74|3095.04|3102.9|3095.2|3102.69|3094.99|23
1650507680000|2022-04-21 02:21:20|3102.77|3095.07|3102.73|3095.03|3102.82|3095.12|3102.72|3095.02|18
1650507690000|2022-04-21 02:21:30|3102.75|3095.05|3103.08|3095.38|3103.2|3095.5|3102.67|3094.97|20
1650507700000|2022-04-21 02:21:40|3103.02|3095.32|3103.1|3095.4|3103.1|3095.4|3102.84|3095.14|21
1650507710000|2022-04-21 02:21:50|3103.02|3095.32|3102.68|3094.98|3103.12|3095.42|3102.53|3094.83|29
1650507720000|2022-04-21 02:22:00|3102.7|3095|3102.61|3094.91|3102.78|3095.08|3102.41|3094.71|25
1650507730000|2022-04-21 02:22:10|3102.69|3094.99|3102.08|3094.38|3102.69|3094.99|3101.79|3094.09|23
1650507740000|2022-04-21 02:22:20|3101.96|3094.26|3101.91|3094.21|3102|3094.3|3101.82|3094.12|28
1650507750000|2022-04-21 02:22:30|3101.98|3094.28|3100.81|3093.11|3101.98|3094.28|3100.81|3093.11|32
1650507760000|2022-04-21 02:22:40|3100.8|3093.1|3101.27|3093.57|3101.52|3093.82|3100.39|3092.69|31
1650507770000|2022-04-21 02:22:50|3101.45|3093.75|3101.59|3093.89|3101.65|3093.95|3101|3093.3|27
1650507780000|2022-04-21 02:23:00|3101.66|3093.96|3101.06|3093.36|3101.85|3094.15|3101.06|3093.36|28
1650507790000|2022-04-21 02:23:10|3101.6|3093.9|3102.59|3094.89|3102.72|3095.02|3101.6|3093.9|26
1650507800000|2022-04-21 02:23:20|3102.6|3094.9|3102.41|3094.71|3102.71|3095.01|3102.26|3094.56|29
1650507810000|2022-04-21 02:23:30|3102.39|3094.69|3101.42|3093.72|3102.68|3094.98|3101.42|3093.72|30
1650507820000|2022-04-21 02:23:40|3101.46|3093.76|3101.29|3093.59|3101.46|3093.76|3101.29|3093.59|6
1650507830000|2022-04-21 02:23:50|3101.35|3093.65|3101.55|3093.85|3101.55|3093.85|3101.29|3093.59|20
1650507840000|2022-04-21 02:24:00|3101.67|3093.97|3102.05|3094.35|3102.05|3094.35|3101.33|3093.63|21
1650507850000|2022-04-21 02:24:10|3102.43|3094.73|3102.62|3094.92|3103.01|3095.31|3102.43|3094.73|19
1650507860000|2022-04-21 02:24:20|3102.64|3094.94|3102.58|3094.88|3102.67|3094.97|3102.57|3094.87|19
1650507870000|2022-04-21 02:24:30|3102.69|3094.99|3102.53|3094.83|3102.69|3094.99|3102.47|3094.77|27
1650507880000|2022-04-21 02:24:40|3102.58|3094.88|3102.48|3094.78|3103.14|3095.44|3102.38|3094.68|30
1650507890000|2022-04-21 02:24:50|3102.46|3094.76|3102.83|3095.13|3102.83|3095.13|3102.43|3094.73|22
1650507900000|2022-04-21 02:25:00|3102.78|3095.08|3103.78|3096.08|3103.8|3096.1|3102.43|3094.73|34
1650507910000|2022-04-21 02:25:10|3103.68|3095.98|3103.65|3095.95|3103.87|3096.17|3103.65|3095.95|19
1650507920000|2022-04-21 02:25:20|3103.64|3095.94|3103.64|3095.94|3103.76|3096.06|3103.59|3095.89|24
1650507930000|2022-04-21 02:25:30|3103.65|3095.95|3103.77|3096.07|3103.86|3096.16|3103.65|3095.95|19
1650507940000|2022-04-21 02:25:40|3103.76|3096.06|3103.66|3095.96|3103.76|3096.06|3103.59|3095.89|25
1650507950000|2022-04-21 02:25:50|3103.73|3096.03|3103.94|3096.24|3104.01|3096.31|3103.73|3096.03|25
1650507960000|2022-04-21 02:26:00|3104.01|3096.31|3103.44|3095.74|3104.01|3096.31|3103.36|3095.66|23
1650507970000|2022-04-21 02:26:10|3103.4|3095.7|3103.44|3095.74|3103.63|3095.93|3103.32|3095.62|26
1650507980000|2022-04-21 02:26:20|3103.45|3095.75|3103.55|3095.85|3103.64|3095.94|3103.35|3095.65|27
1650507990000|2022-04-21 02:26:30|3103.56|3095.86|3103.78|3096.08|3103.85|3096.15|3103.35|3095.65|20
1650508000000|2022-04-21 02:26:40|3103.8|3096.1|3104.23|3096.53|3104.29|3096.59|3103.8|3096.1|29
1650508010000|2022-04-21 02:26:50|3104.04|3096.34|3104.2|3096.5|3104.27|3096.57|3103.97|3096.27|27
1650508020000|2022-04-21 02:27:00|3104.19|3096.49|3103.89|3096.19|3104.19|3096.49|3103.54|3095.84|26
1650508030000|2022-04-21 02:27:10|3103.85|3096.15|3104.11|3096.41|3104.23|3096.53|3103.85|3096.15|13
1650508040000|2022-04-21 02:27:20|3104.24|3096.54|3104.12|3096.42|3104.27|3096.57|3104.01|3096.31|24
1650508050000|2022-04-21 02:27:30|3104.17|3096.47|3104.26|3096.56|3104.28|3096.58|3104.11|3096.41|17
1650508060000|2022-04-21 02:27:40|3104.29|3096.59|3104.14|3096.44|3104.29|3096.59|3104.06|3096.36|19
1650508070000|2022-04-21 02:27:50|3104.16|3096.46|3104.12|3096.42|3104.28|3096.58|3104.09|3096.39|17
1650508080000|2022-04-21 02:28:00|3104.13|3096.43|3104.39|3096.69|3104.44|3096.74|3104.06|3096.36|17
1650508090000|2022-04-21 02:28:10|3104.17|3096.47|3104.07|3096.37|3104.83|3097.13|3103.99|3096.29|30
1650508100000|2022-04-21 02:28:20|3104.05|3096.35|3104.36|3096.66|3104.59|3096.89|3103.94|3096.24|25
1650508110000|2022-04-21 02:28:30|3104.33|3096.63|3104.38|3096.68|3104.44|3096.74|3104.17|3096.47|29
1650508120000|2022-04-21 02:28:40|3104.42|3096.72|3104.19|3096.49|3104.46|3096.76|3104.06|3096.36|19
1650508130000|2022-04-21 02:28:50|3104.2|3096.5|3104.19|3096.49|3104.52|3096.82|3104.06|3096.36|10
1650508140000|2022-04-21 02:29:00|3104.2|3096.5|3104.36|3096.66|3104.37|3096.67|3104.06|3096.36|14
1650508150000|2022-04-21 02:29:10|3104.16|3096.46|3104.36|3096.66|3104.37|3096.67|3104.16|3096.46|5
1650508160000|2022-04-21 02:29:20|3104.16|3096.46|3104.16|3096.46|3104.82|3097.12|3104.07|3096.37|26
1650508170000|2022-04-21 02:29:30|3104.17|3096.47|3103.55|3095.85|3104.4|3096.7|3103.42|3095.72|18
1650508180000|2022-04-21 02:29:40|3103.53|3095.83|3103.74|3096.04|3103.96|3096.26|3103.53|3095.83|28
1650508190000|2022-04-21 02:29:50|3103.8|3096.1|3103.78|3096.08|3103.87|3096.17|3103.66|3095.96|22
1650508200000|2022-04-21 02:30:00|3103.74|3096.04|3103.49|3095.79|3104.15|3096.45|3103.48|3095.78|30
1650508210000|2022-04-21 02:30:10|3103.63|3095.93|3103.86|3096.16|3103.86|3096.16|3103.46|3095.76|25
1650508220000|2022-04-21 02:30:20|3103.83|3096.13|3103.07|3095.37|3103.84|3096.14|3103.07|3095.37|24
1650508230000|2022-04-21 02:30:30|3103.25|3095.55|3103.28|3095.58|3103.49|3095.79|3103.23|3095.53|29
1650508240000|2022-04-21 02:30:40|3103.29|3095.59|3102.65|3094.95|3103.39|3095.69|3102.45|3094.75|31
1650508250000|2022-04-21 02:30:50|3102.76|3095.06|3102.62|3094.92|3102.76|3095.06|3102.57|3094.87|32
1650508260000|2022-04-21 02:31:00|3102.69|3094.99|3102.76|3095.06|3102.76|3095.06|3102.38|3094.68|26
1650508270000|2022-04-21 02:31:10|3102.75|3095.05|3102.69|3094.99|3102.86|3095.16|3102.37|3094.67|22
1650508280000|2022-04-21 02:31:20|3102.7|3095|3102.47|3094.77|3102.7|3095|3102.16|3094.46|27
1650508290000|2022-04-21 02:31:30|3102.68|3094.98|3103.31|3095.61|3103.39|3095.69|3102.29|3094.59|18
1650508300000|2022-04-21 02:31:40|3103.46|3095.76|3104.1|3096.4|3104.1|3096.4|3103.38|3095.68|31
1650508310000|2022-04-21 02:31:50|3103.87|3096.17|3103.78|3096.08|3104.15|3096.45|3103.69|3095.99|32
1650508320000|2022-04-21 02:32:00|3103.76|3096.06|3104.01|3096.31|3104.1|3096.4|3103.62|3095.92|21
1650508330000|2022-04-21 02:32:10|3103.95|3096.25|3104.05|3096.35|3104.12|3096.42|3103.91|3096.21|22
1650508340000|2022-04-21 02:32:20|3104.04|3096.34|3103.88|3096.18|3104.07|3096.37|3103.58|3095.88|27
1650508350000|2022-04-21 02:32:30|3103.91|3096.21|3103.9|3096.2|3104.24|3096.54|3103.86|3096.16|17
1650508360000|2022-04-21 02:32:40|3103.91|3096.21|3103.98|3096.28|3104.14|3096.44|3103.72|3096.02|21
1650508370000|2022-04-21 02:32:50|3104.01|3096.31|3102.93|3095.23|3104.01|3096.31|3102.88|3095.18|22
1650508380000|2022-04-21 02:33:00|3102.82|3095.12|3101.01|3093.31|3102.82|3095.12|3100.55|3092.85|32
1650508390000|2022-04-21 02:33:10|3100.95|3093.25|3100.71|3093.01|3101.1|3093.4|3100.58|3092.88|36
1650508400000|2022-04-21 02:33:20|3100.85|3093.15|3100.75|3093.05|3101.04|3093.34|3100.67|3092.97|28
1650508410000|2022-04-21 02:33:30|3100.74|3093.04|3100.48|3092.78|3100.9|3093.2|3100.41|3092.71|33
1650508420000|2022-04-21 02:33:40|3100.56|3092.86|3100.51|3092.81|3100.73|3093.03|3100.48|3092.78|24
1650508430000|2022-04-21 02:33:50|3100.48|3092.78|3100.4|3092.7|3100.63|3092.93|3100.21|3092.51|28
1650508440000|2022-04-21 02:34:00|3100.35|3092.65|3100.46|3092.76|3100.64|3092.94|3100.35|3092.65|21
1650508450000|2022-04-21 02:34:10|3100.47|3092.77|3100.57|3092.87|3100.61|3092.91|3100.46|3092.76|22
1650508460000|2022-04-21 02:34:20|3100.51|3092.81|3100.17|3092.47|3100.51|3092.81|3100.06|3092.36|34
1650508470000|2022-04-21 02:34:30|3100.18|3092.48|3100.26|3092.56|3100.38|3092.68|3100.12|3092.42|30
1650508480000|2022-04-21 02:34:40|3100.15|3092.45|3100.15|3092.45|3100.32|3092.62|3100.03|3092.33|26
1650508490000|2022-04-21 02:34:50|3100.14|3092.44|3099.77|3092.07|3100.35|3092.65|3099.71|3092.01|29
1650508500000|2022-04-21 02:35:00|3099.74|3092.04|3096.89|3089.19|3099.74|3092.04|3096.5|3088.8|36
1650508510000|2022-04-21 02:35:10|3096.93|3089.23|3096.59|3088.89|3096.93|3089.23|3096.57|3088.87|32
1650508520000|2022-04-21 02:35:20|3096.68|3088.98|3095.31|3087.61|3096.73|3089.03|3095.31|3087.61|34
1650508530000|2022-04-21 02:35:30|3095.27|3087.57|3095.51|3087.81|3095.94|3088.24|3095.27|3087.57|37
1650508540000|2022-04-21 02:35:40|3095.47|3087.77|3095.27|3087.57|3095.56|3087.86|3095.1|3087.4|33
1650508550000|2022-04-21 02:35:50|3095.24|3087.54|3095.78|3088.08|3095.81|3088.11|3095.22|3087.52|27
1650508560000|2022-04-21 02:36:00|3095.71|3088.01|3095.7|3088|3095.75|3088.05|3095.58|3087.88|21
1650508570000|2022-04-21 02:36:10|3095.75|3088.05|3096.41|3088.71|3096.47|3088.77|3095.2|3087.5|30
1650508580000|2022-04-21 02:36:20|3096.45|3088.75|3096.2|3088.5|3096.49|3088.79|3096.09|3088.39|31
1650508590000|2022-04-21 02:36:30|3096.1|3088.4|3095.87|3088.17|3096.33|3088.63|3095.86|3088.16|22
1650508600000|2022-04-21 02:36:40|3095.84|3088.14|3095.86|3088.16|3095.9|3088.2|3095.58|3087.88|23
1650508610000|2022-04-21 02:36:50|3095.88|3088.18|3094.26|3086.56|3095.88|3088.18|3093.99|3086.29|27
1650508620000|2022-04-21 02:37:00|3094.25|3086.55|3094.09|3086.39|3094.49|3086.79|3093.98|3086.28|32
1650508630000|2022-04-21 02:37:10|3094.1|3086.4|3094.24|3086.54|3094.78|3087.08|3094.05|3086.35|25
1650508640000|2022-04-21 02:37:20|3094.23|3086.53|3095.03|3087.33|3095.05|3087.35|3094.13|3086.43|34
1650508650000|2022-04-21 02:37:30|3094.88|3087.18|3094.62|3086.92|3094.88|3087.18|3094.26|3086.56|35
1650508660000|2022-04-21 02:37:40|3094.71|3087.01|3094.68|3086.98|3094.76|3087.06|3094.61|3086.91|22
1650508670000|2022-04-21 02:37:50|3094.65|3086.95|3095.05|3087.35|3095.25|3087.55|3094.57|3086.87|33
1650508680000|2022-04-21 02:38:00|3095.01|3087.31|3094.53|3086.83|3095.38|3087.68|3094.53|3086.83|33
1650508690000|2022-04-21 02:38:10|3094.46|3086.76|3094.48|3086.78|3094.69|3086.99|3094.32|3086.62|31
1650508700000|2022-04-21 02:38:20|3094.53|3086.83|3094.52|3086.82|3094.67|3086.97|3094.4|3086.7|34
1650508710000|2022-04-21 02:38:30|3094.51|3086.81|3094.63|3086.93|3094.76|3087.06|3094.44|3086.74|29
1650508720000|2022-04-21 02:38:40|3094.6|3086.9|3095.54|3087.84|3095.54|3087.84|3094.6|3086.9|33
1650508730000|2022-04-21 02:38:50|3095.59|3087.89|3095.32|3087.62|3095.66|3087.96|3095.04|3087.34|31
1650508740000|2022-04-21 02:39:00|3095.28|3087.58|3095.13|3087.43|3095.44|3087.74|3094.92|3087.22|30
1650508750000|2022-04-21 02:39:10|3095.12|3087.42|3095.92|3088.22|3095.94|3088.24|3094.93|3087.23|30
1650508760000|2022-04-21 02:39:20|3095.93|3088.23|3096.11|3088.41|3096.22|3088.52|3095.43|3087.73|32
1650508770000|2022-04-21 02:39:30|3096.1|3088.4|3095.92|3088.22|3096.12|3088.42|3095.83|3088.13|14
1650508780000|2022-04-21 02:39:40|3095.89|3088.19|3095.89|3088.19|3096.01|3088.31|3095.82|3088.12|14
1650508790000|2022-04-21 02:39:50|3095.91|3088.21|3096.71|3089.01|3096.83|3089.13|3095.86|3088.16|30
1650508800000|2022-04-21 02:40:00|3096.59|3088.89|3096.08|3088.38|3096.76|3089.06|3096|3088.3|27
1650508810000|2022-04-21 02:40:10|3096.11|3088.41|3096.11|3088.41|3096.6|3088.9|3095.96|3088.26|33
1650508820000|2022-04-21 02:40:20|3096.29|3088.59|3096.93|3089.23|3097.41|3089.71|3096.29|3088.59|23
1650508830000|2022-04-21 02:40:30|3097.39|3089.69|3096.19|3088.49|3097.39|3089.69|3096.11|3088.41|31
1650508840000|2022-04-21 02:40:40|3096.26|3088.56|3096.17|3088.47|3096.64|3088.94|3096.11|3088.41|29
1650508850000|2022-04-21 02:40:50|3096.19|3088.49|3096.38|3088.68|3096.55|3088.85|3096.11|3088.41|13
1650508860000|2022-04-21 02:41:00|3096.45|3088.75|3095.79|3088.09|3096.45|3088.75|3095.15|3087.45|29
1650508870000|2022-04-21 02:41:10|3095.82|3088.12|3095.91|3088.21|3095.91|3088.21|3095.8|3088.1|22
1650508880000|2022-04-21 02:41:20|3095.9|3088.2|3096.07|3088.37|3096.17|3088.47|3095.89|3088.19|18
1650508890000|2022-04-21 02:41:30|3096.05|3088.35|3096.03|3088.33|3096.07|3088.37|3096.03|3088.33|10
1650508900000|2022-04-21 02:41:40|3096.05|3088.35|3096.05|3088.35|3096.11|3088.41|3096.03|3088.33|19
1650508910000|2022-04-21 02:41:50|3096.06|3088.36|3096.7|3089|3096.7|3089|3096.03|3088.33|20
1650508920000|2022-04-21 02:42:00|3096.55|3088.85|3096.41|3088.71|3096.56|3088.86|3096.27|3088.57|21
1650508930000|2022-04-21 02:42:10|3096.36|3088.66|3096.38|3088.68|3096.45|3088.75|3096.32|3088.62|20
1650508940000|2022-04-21 02:42:20|3096.39|3088.69|3096.41|3088.71|3096.45|3088.75|3096.36|3088.66|17
1650508950000|2022-04-21 02:42:30|3096.42|3088.72|3096.25|3088.55|3096.43|3088.73|3095.99|3088.29|23
1650508960000|2022-04-21 02:42:40|3096.26|3088.56|3096.37|3088.67|3096.57|3088.87|3096.25|3088.55|26
1650508970000|2022-04-21 02:42:50|3096.36|3088.66|3097.33|3089.63|3097.33|3089.63|3096.21|3088.51|26
1650508980000|2022-04-21 02:43:00|3097.12|3089.42|3097.61|3089.91|3097.61|3089.91|3096.77|3089.07|35
1650508990000|2022-04-21 02:43:10|3097.62|3089.92|3097.63|3089.93|3097.64|3089.94|3097.44|3089.74|25
1650509000000|2022-04-21 02:43:20|3097.61|3089.91|3097.69|3089.99|3097.73|3090.03|3097.28|3089.58|22
1650509010000|2022-04-21 02:43:30|3097.73|3090.03|3097.5|3089.8|3097.73|3090.03|3097.5|3089.8|8
1650509020000|2022-04-21 02:43:40|3097.53|3089.83|3096.59|3088.89|3097.53|3089.83|3096.4|3088.7|33
1650509030000|2022-04-21 02:43:50|3096.57|3088.87|3096.37|3088.67|3096.57|3088.87|3095.92|3088.22|34
1650509040000|2022-04-21 02:44:00|3096.36|3088.66|3096.68|3088.98|3096.69|3088.99|3096.23|3088.53|23
1650509050000|2022-04-21 02:44:10|3096.62|3088.92|3096.34|3088.64|3096.62|3088.92|3096.33|3088.63|29
1650509060000|2022-04-21 02:44:20|3096.37|3088.67|3097.25|3089.55|3097.42|3089.72|3096.37|3088.67|32
1650509070000|2022-04-21 02:44:30|3097.24|3089.54|3096.94|3089.24|3097.24|3089.54|3096.47|3088.77|23
1650509080000|2022-04-21 02:44:40|3096.96|3089.26|3096.86|3089.16|3097.01|3089.31|3096.51|3088.81|29
1650509090000|2022-04-21 02:44:50|3096.85|3089.15|3096.95|3089.25|3096.96|3089.26|3096.73|3089.03|29
1650509100000|2022-04-21 02:45:00|3096.94|3089.24|3096.5|3088.8|3096.97|3089.27|3096.5|3088.8|21
1650509110000|2022-04-21 02:45:10|3096.58|3088.88|3096.76|3089.06|3096.76|3089.06|3096.17|3088.47|32
1650509120000|2022-04-21 02:45:20|3096.74|3089.04|3095.3|3087.6|3096.74|3089.04|3095.24|3087.54|33
1650509130000|2022-04-21 02:45:30|3095.04|3087.34|3094.22|3086.52|3095.04|3087.34|3093.99|3086.29|35
1650509140000|2022-04-21 02:45:40|3094.23|3086.53|3094.87|3087.17|3095|3087.3|3094.21|3086.51|30
1650509150000|2022-04-21 02:45:50|3094.72|3087.02|3095.28|3087.58|3095.41|3087.71|3094.58|3086.88|30
1650509160000|2022-04-21 02:46:00|3095.34|3087.64|3095.57|3087.87|3095.67|3087.97|3095.08|3087.38|30
1650509170000|2022-04-21 02:46:10|3095.58|3087.88|3095.66|3087.96|3095.89|3088.19|3095.37|3087.67|37
1650509180000|2022-04-21 02:46:20|3095.67|3087.97|3095.61|3087.91|3095.76|3088.06|3095.38|3087.68|27
1650509190000|2022-04-21 02:46:30|3095.52|3087.82|3096.02|3088.32|3096.02|3088.32|3095.47|3087.77|19
1650509200000|2022-04-21 02:46:40|3095.82|3088.12|3095.58|3087.88|3095.9|3088.2|3095.44|3087.74|32
1650509210000|2022-04-21 02:46:50|3095.91|3088.21|3095.57|3087.87|3095.91|3088.21|3095.29|3087.59|31
1650509220000|2022-04-21 02:47:00|3095.72|3088.02|3095.32|3087.62|3095.84|3088.14|3095.03|3087.33|34
1650509230000|2022-04-21 02:47:10|3095.4|3087.7|3095.39|3087.69|3095.65|3087.95|3095.08|3087.38|31
1650509240000|2022-04-21 02:47:20|3095.45|3087.75|3095.63|3087.93|3095.66|3087.96|3095.2|3087.5|31
1650509250000|2022-04-21 02:47:30|3095.61|3087.91|3095.71|3088.01|3096.04|3088.34|3095.56|3087.86|32
1650509260000|2022-04-21 02:47:40|3095.68|3087.98|3094.87|3087.17|3095.68|3087.98|3094.75|3087.05|30
1650509270000|2022-04-21 02:47:50|3095.42|3087.72|3094.57|3086.87|3095.42|3087.72|3094.38|3086.68|31
1650509280000|2022-04-21 02:48:00|3094.52|3086.82|3094.54|3086.84|3094.67|3086.97|3094.21|3086.51|28
1650509290000|2022-04-21 02:48:10|3094.59|3086.89|3093.87|3086.17|3094.59|3086.89|3093.85|3086.15|27
1650509300000|2022-04-21 02:48:20|3093.84|3086.14|3093.92|3086.22|3093.98|3086.28|3093.84|3086.14|18
1650509310000|2022-04-21 02:48:30|3093.85|3086.15|3093.82|3086.12|3093.92|3086.22|3093.75|3086.05|15
1650509320000|2022-04-21 02:48:40|3093.79|3086.09|3093.66|3085.96|3093.85|3086.15|3093.62|3085.92|24
1650509330000|2022-04-21 02:48:50|3093.6|3085.9|3093.17|3085.47|3093.85|3086.15|3093.17|3085.47|23
1650509340000|2022-04-21 02:49:00|3093.29|3085.59|3093.98|3086.28|3094.45|3086.75|3093.29|3085.59|17
1650509350000|2022-04-21 02:49:10|3093.81|3086.11|3093.95|3086.25|3093.95|3086.25|3093.63|3085.93|14
1650509360000|2022-04-21 02:49:20|3093.97|3086.27|3093.86|3086.16|3093.98|3086.28|3093.63|3085.93|24
1650509370000|2022-04-21 02:49:30|3093.69|3085.99|3093.85|3086.15|3093.85|3086.15|3093.66|3085.96|18
1650509380000|2022-04-21 02:49:40|3093.88|3086.18|3093.87|3086.17|3093.88|3086.18|3093.72|3086.02|19
1650509390000|2022-04-21 02:49:50|3093.88|3086.18|3093.94|3086.24|3094.01|3086.31|3093.86|3086.16|18
1650509400000|2022-04-21 02:50:00|3093.9|3086.2|3093.86|3086.16|3093.91|3086.21|3093.77|3086.07|23
1650509410000|2022-04-21 02:50:10|3093.89|3086.19|3093.3|3085.6|3093.9|3086.2|3093.23|3085.53|27
1650509420000|2022-04-21 02:50:20|3093.38|3085.68|3094.4|3086.7|3094.4|3086.7|3092.35|3084.65|32
1650509430000|2022-04-21 02:50:30|3094.42|3086.72|3094.81|3087.11|3095.28|3087.58|3093.81|3086.11|35
1650509440000|2022-04-21 02:50:40|3094.82|3087.12|3094.45|3086.75|3095.24|3087.54|3093.91|3086.21|33
1650509450000|2022-04-21 02:50:50|3094.29|3086.59|3094.35|3086.65|3094.7|3087|3093.94|3086.24|24
1650509460000|2022-04-21 02:51:00|3094.34|3086.64|3094.25|3086.55|3094.85|3087.15|3093.85|3086.15|17
1650509470000|2022-04-21 02:51:10|3094.24|3086.54|3094.56|3086.86|3094.56|3086.86|3094.24|3086.54|6
1650509480000|2022-04-21 02:51:20|3094.34|3086.64|3094.47|3086.77|3094.59|3086.89|3093.83|3086.13|30
1650509490000|2022-04-21 02:51:30|3094.46|3086.76|3094.1|3086.4|3094.54|3086.84|3093.83|3086.13|19
1650509500000|2022-04-21 02:51:40|3093.83|3086.13|3094.68|3086.98|3094.69|3086.99|3093.83|3086.13|5
1650509510000|2022-04-21 02:51:50|3094.66|3086.96|3094.5|3086.8|3094.67|3086.97|3094.5|3086.8|20
1650509520000|2022-04-21 02:52:00|3094.53|3086.83|3094.67|3086.97|3094.67|3086.97|3094.53|3086.83|15
1650509530000|2022-04-21 02:52:10|3094.54|3086.84|3094.78|3087.08|3094.84|3087.14|3094.24|3086.54|29
1650509540000|2022-04-21 02:52:20|3094.44|3086.74|3095.36|3087.66|3095.59|3087.89|3094.24|3086.54|30
1650509550000|2022-04-21 02:52:30|3095.39|3087.69|3094.47|3086.77|3095.39|3087.69|3094.37|3086.67|35
1650509560000|2022-04-21 02:52:40|3094.7|3087|3095.29|3087.59|3095.34|3087.64|3094.03|3086.33|21
1650509570000|2022-04-21 02:52:50|3095.31|3087.61|3095.5|3087.8|3095.67|3087.97|3095.15|3087.45|25
1650509580000|2022-04-21 02:53:00|3095.6|3087.9|3095.38|3087.68|3096.1|3088.4|3095.38|3087.68|35
1650509590000|2022-04-21 02:53:10|3095.39|3087.69|3096.15|3088.45|3096.21|3088.51|3095.39|3087.69|32
1650509600000|2022-04-21 02:53:20|3095.61|3087.91|3095.91|3088.21|3096.59|3088.89|3095.33|3087.63|25
1650509610000|2022-04-21 02:53:30|3096|3088.3|3096.08|3088.38|3096.33|3088.63|3095.74|3088.04|30
1650509620000|2022-04-21 02:53:40|3095.9|3088.2|3096.21|3088.51|3096.24|3088.54|3095.66|3087.96|12
1650509630000|2022-04-21 02:53:50|3096.2|3088.5|3095.06|3087.36|3096.2|3088.5|3095.06|3087.36|30
1650509640000|2022-04-21 02:54:00|3095.51|3087.81|3095.89|3088.19|3096.07|3088.37|3095.06|3087.36|22
1650509650000|2022-04-21 02:54:10|3095.97|3088.27|3096.09|3088.39|3096.16|3088.46|3095.85|3088.15|30
1650509660000|2022-04-21 02:54:20|3096.08|3088.38|3096.4|3088.7|3096.4|3088.7|3095.75|3088.05|26
1650509670000|2022-04-21 02:54:30|3095.95|3088.25|3094.67|3086.97|3095.95|3088.25|3094.16|3086.46|25
1650509680000|2022-04-21 02:54:40|3094.73|3087.03|3095.11|3087.41|3095.11|3087.41|3094.73|3087.03|24
1650509690000|2022-04-21 02:54:50|3095.09|3087.39|3095.11|3087.41|3095.15|3087.45|3094.87|3087.17|19
1650509700000|2022-04-21 02:55:00|3094.91|3087.21|3095.06|3087.36|3095.18|3087.48|3094.91|3087.21|29
1650509710000|2022-04-21 02:55:10|3094.95|3087.25|3095.04|3087.34|3095.15|3087.45|3094.92|3087.22|23
1650509720000|2022-04-21 02:55:20|3095.05|3087.35|3095.46|3087.76|3095.63|3087.93|3094.84|3087.14|25
1650509730000|2022-04-21 02:55:30|3095.44|3087.74|3095.93|3088.23|3096.37|3088.67|3095.34|3087.64|30
1650509740000|2022-04-21 02:55:40|3095.96|3088.26|3095.17|3087.47|3096.42|3088.72|3095.17|3087.47|22
1650509750000|2022-04-21 02:55:50|3095.46|3087.76|3095.3|3087.6|3095.63|3087.93|3095.17|3087.47|10
1650509760000|2022-04-21 02:56:00|3095.88|3088.18|3095.51|3087.81|3096.12|3088.42|3095.5|3087.8|20
1650509770000|2022-04-21 02:56:10|3095.64|3087.94|3095.51|3087.81|3095.8|3088.1|3095.27|3087.57|24
1650509780000|2022-04-21 02:56:20|3095.73|3088.03|3095.36|3087.66|3095.87|3088.17|3095.28|3087.58|19
1650509790000|2022-04-21 02:56:30|3095.15|3087.45|3095.25|3087.55|3095.55|3087.85|3094.85|3087.15|33
1650509800000|2022-04-21 02:56:40|3094.85|3087.15|3095.11|3087.41|3095.61|3087.91|3094.85|3087.15|30
1650509810000|2022-04-21 02:56:50|3095.36|3087.66|3095.56|3087.86|3095.66|3087.96|3095.17|3087.47|22
1650509820000|2022-04-21 02:57:00|3095.47|3087.77|3095.63|3087.93|3095.72|3088.02|3095.47|3087.77|24
1650509830000|2022-04-21 02:57:10|3095.72|3088.02|3095.71|3088.01|3096.12|3088.42|3095.48|3087.78|28
1650509840000|2022-04-21 02:57:20|3095.75|3088.05|3096.21|3088.51|3096.38|3088.68|3095.65|3087.95|23
1650509850000|2022-04-21 02:57:30|3096.31|3088.61|3096.26|3088.56|3096.87|3089.17|3096.17|3088.47|19
1650509860000|2022-04-21 02:57:40|3096.28|3088.58|3096.27|3088.57|3096.73|3089.03|3095.86|3088.16|25
1650509870000|2022-04-21 02:57:50|3096.25|3088.55|3096.26|3088.56|3096.44|3088.74|3096.24|3088.54|21
1650509880000|2022-04-21 02:58:00|3096.27|3088.57|3096.36|3088.66|3096.39|3088.69|3096.09|3088.39|26
1650509890000|2022-04-21 02:58:10|3096.32|3088.62|3096.37|3088.67|3096.51|3088.81|3096.15|3088.45|24
1650509900000|2022-04-21 02:58:20|3096.31|3088.61|3096.39|3088.69|3096.51|3088.81|3096.23|3088.53|28
1650509910000|2022-04-21 02:58:30|3096.38|3088.68|3096.39|3088.69|3096.51|3088.81|3096.23|3088.53|28
1650509920000|2022-04-21 02:58:40|3096.32|3088.62|3096.43|3088.73|3096.43|3088.73|3096.2|3088.5|18
1650509930000|2022-04-21 02:58:50|3096.24|3088.54|3096.45|3088.75|3096.58|3088.88|3096.24|3088.54|12
1650509940000|2022-04-21 02:59:00|3096.47|3088.77|3096.26|3088.56|3096.56|3088.86|3095.86|3088.16|24
1650509950000|2022-04-21 02:59:10|3096.23|3088.53|3095.84|3088.14|3096.27|3088.57|3095.84|3088.14|24
1650509960000|2022-04-21 02:59:20|3095.85|3088.15|3096.25|3088.55|3096.3|3088.6|3095.85|3088.15|19
1650509970000|2022-04-21 02:59:30|3096.3|3088.6|3096.24|3088.54|3096.44|3088.74|3096.24|3088.54|21
1650509980000|2022-04-21 02:59:40|3096.22|3088.52|3096.21|3088.51|3096.25|3088.55|3095.18|3087.48|37
1650509990000|2022-04-21 02:59:50|3095.77|3088.07|3095.94|3088.24|3096.34|3088.64|3095.77|3088.07|20
1650510000000|2022-04-21 03:00:00|3095.95|3088.25|3095.7|3088|3096.43|3088.73|3095.7|3088|35
1650510010000|2022-04-21 03:00:10|3095.66|3087.96|3095.16|3087.46|3095.66|3087.96|3094.91|3087.21|37
1650510020000|2022-04-21 03:00:20|3095.11|3087.41|3095.18|3087.48|3095.23|3087.53|3094.73|3087.03|37
1650510030000|2022-04-21 03:00:30|3094.94|3087.24|3095.58|3087.88|3095.58|3087.88|3094.7|3087|33
1650510040000|2022-04-21 03:00:40|3095.59|3087.89|3095.9|3088.2|3095.9|3088.2|3095.21|3087.51|29
1650510050000|2022-04-21 03:00:50|3096.02|3088.32|3096.28|3088.58|3096.29|3088.59|3095.88|3088.18|26
1650510060000|2022-04-21 03:01:00|3096.08|3088.38|3096.36|3088.66|3096.66|3088.96|3095.95|3088.25|30
1650510070000|2022-04-21 03:01:10|3096.17|3088.47|3096.56|3088.86|3096.76|3089.06|3096.08|3088.38|28
1650510080000|2022-04-21 03:01:20|3096.85|3089.15|3096.65|3088.95|3097.09|3089.39|3096.34|3088.64|30
1650510090000|2022-04-21 03:01:30|3096.85|3089.15|3096.75|3089.05|3097|3089.3|3096.34|3088.64|27
1650510100000|2022-04-21 03:01:40|3096.69|3088.99|3096.3|3088.6|3096.9|3089.2|3096.3|3088.6|24
1650510110000|2022-04-21 03:01:50|3096.64|3088.94|3096.52|3088.82|3096.74|3089.04|3096.3|3088.6|19
1650510120000|2022-04-21 03:02:00|3096.51|3088.81|3095.91|3088.21|3096.61|3088.91|3095.49|3087.79|30
1650510130000|2022-04-21 03:02:10|3095.9|3088.2|3096.05|3088.35|3096.27|3088.57|3095.69|3087.99|28
1650510140000|2022-04-21 03:02:20|3096.33|3088.63|3095.58|3087.88|3096.33|3088.63|3095.44|3087.74|28
1650510150000|2022-04-21 03:02:30|3095.4|3087.7|3094.72|3087.02|3095.71|3088.01|3094.72|3087.02|33
1650510160000|2022-04-21 03:02:40|3094.91|3087.21|3094.43|3086.73|3094.96|3087.26|3094.29|3086.59|33
1650510170000|2022-04-21 03:02:50|3094.44|3086.74|3094.51|3086.81|3094.57|3086.87|3094.09|3086.39|33
1650510180000|2022-04-21 03:03:00|3094.5|3086.8|3093.13|3085.43|3094.5|3086.8|3093.13|3085.43|35
1650510190000|2022-04-21 03:03:10|3093.28|3085.58|3093.88|3086.18|3093.93|3086.23|3093.28|3085.58|35
1650510200000|2022-04-21 03:03:20|3093.89|3086.19|3093.74|3086.04|3093.98|3086.28|3093.6|3085.9|32
1650510210000|2022-04-21 03:03:30|3093.28|3085.58|3093.23|3085.53|3093.41|3085.71|3093.08|3085.38|32
1650510220000|2022-04-21 03:03:40|3093.15|3085.45|3093.05|3085.35|3093.22|3085.52|3092.94|3085.24|28
1650510230000|2022-04-21 03:03:50|3093.01|3085.31|3092.53|3084.83|3093.21|3085.51|3092.48|3084.78|31
1650510240000|2022-04-21 03:04:00|3092.63|3084.93|3092.37|3084.67|3093.19|3085.49|3092.01|3084.31|27
1650510250000|2022-04-21 03:04:10|3092.57|3084.87|3092.28|3084.58|3093.01|3085.31|3092.12|3084.42|33
1650510260000|2022-04-21 03:04:20|3092.26|3084.56|3091.73|3084.03|3092.26|3084.56|3091.55|3083.85|30
1650510270000|2022-04-21 03:04:30|3091.61|3083.91|3088.72|3081.02|3091.74|3084.04|3088.59|3080.89|35
1650510280000|2022-04-21 03:04:40|3088.76|3081.06|3089.5|3081.8|3089.65|3081.95|3088.76|3081.06|38
1650510290000|2022-04-21 03:04:50|3089.42|3081.72|3090.57|3082.87|3090.57|3082.87|3089.3|3081.6|37
1650510300000|2022-04-21 03:05:00|3090.6|3082.9|3091.19|3083.49|3091.36|3083.66|3090.3|3082.6|37
1650510310000|2022-04-21 03:05:10|3091.17|3083.47|3093.01|3085.31|3093.49|3085.79|3091.17|3083.47|34
1650510320000|2022-04-21 03:05:20|3092.99|3085.29|3093|3085.3|3093.19|3085.49|3092.76|3085.06|32
1650510330000|2022-04-21 03:05:30|3092.83|3085.13|3092.28|3084.58|3093.04|3085.34|3092.28|3084.58|33
1650510340000|2022-04-21 03:05:40|3092.38|3084.68|3092.78|3085.08|3093.09|3085.39|3092.36|3084.66|33
1650510350000|2022-04-21 03:05:50|3092.96|3085.26|3092.5|3084.8|3092.96|3085.26|3092.46|3084.76|24
1650510360000|2022-04-21 03:06:00|3092.49|3084.79|3092.64|3084.94|3092.7|3085|3092.47|3084.77|23
1650510370000|2022-04-21 03:06:10|3092.63|3084.93|3091.41|3083.71|3092.69|3084.99|3091.41|3083.71|28
1650510380000|2022-04-21 03:06:20|3091.37|3083.67|3091.51|3083.81|3091.77|3084.07|3091.29|3083.59|31
1650510390000|2022-04-21 03:06:30|3091.52|3083.82|3091.69|3083.99|3091.69|3083.99|3091.22|3083.52|19
1650510400000|2022-04-21 03:06:40|3091.58|3083.88|3091.66|3083.96|3091.74|3084.04|3091.58|3083.88|22
1650510410000|2022-04-21 03:06:50|3091.67|3083.97|3091.46|3083.76|3091.67|3083.97|3091.37|3083.67|20
1650510420000|2022-04-21 03:07:00|3091.5|3083.8|3091.51|3083.81|3091.89|3084.19|3091.43|3083.73|27
1650510430000|2022-04-21 03:07:10|3091.48|3083.78|3091.55|3083.85|3091.61|3083.91|3091.43|3083.73|28
1650510440000|2022-04-21 03:07:20|3091.53|3083.83|3091.55|3083.85|3091.59|3083.89|3091.4|3083.7|16
1650510450000|2022-04-21 03:07:30|3091.57|3083.87|3091.59|3083.89|3091.6|3083.9|3091.56|3083.86|16
1650510460000|2022-04-21 03:07:40|3091.6|3083.9|3092.04|3084.34|3092.04|3084.34|3091.54|3083.84|14
1650510470000|2022-04-21 03:07:50|3092.06|3084.36|3091.94|3084.24|3092.12|3084.42|3091.84|3084.14|21
1650510480000|2022-04-21 03:08:00|3091.84|3084.14|3091.91|3084.21|3092.12|3084.42|3091.84|3084.14|17
1650510490000|2022-04-21 03:08:10|3092.12|3084.42|3091.92|3084.22|3092.14|3084.44|3091.92|3084.22|19
1650510500000|2022-04-21 03:08:20|3091.95|3084.25|3091.94|3084.24|3092.13|3084.43|3091.92|3084.22|15
1650510510000|2022-04-21 03:08:30|3091.95|3084.25|3092.24|3084.54|3092.65|3084.95|3091.91|3084.21|25
1650510520000|2022-04-21 03:08:40|3092.32|3084.62|3091.99|3084.29|3092.55|3084.85|3091.99|3084.29|21
1650510530000|2022-04-21 03:08:50|3091.97|3084.27|3091.95|3084.25|3092.01|3084.31|3091.76|3084.06|20
1650510540000|2022-04-21 03:09:00|3091.89|3084.19|3091.98|3084.28|3092|3084.3|3091.88|3084.18|11
1650510550000|2022-04-21 03:09:10|3092|3084.3|3091.98|3084.28|3092|3084.3|3091.91|3084.21|10
1650510560000|2022-04-21 03:09:20|3091.91|3084.21|3091.98|3084.28|3092|3084.3|3091.91|3084.21|5
1650510570000|2022-04-21 03:09:30|3092|3084.3|3092.42|3084.72|3092.63|3084.93|3092|3084.3|22
1650510580000|2022-04-21 03:09:40|3092.41|3084.71|3091|3083.3|3092.44|3084.74|3091|3083.3|26
1650510590000|2022-04-21 03:09:50|3090.97|3083.27|3091.01|3083.31|3091.01|3083.31|3090.88|3083.18|14
1650510600000|2022-04-21 03:10:00|3091.03|3083.33|3091.26|3083.56|3091.78|3084.08|3090.87|3083.17|28
1650510610000|2022-04-21 03:10:10|3091.22|3083.52|3091.45|3083.75|3091.49|3083.79|3091.22|3083.52|22
1650510620000|2022-04-21 03:10:20|3091.46|3083.76|3091.18|3083.48|3091.47|3083.77|3091.12|3083.42|29
1650510630000|2022-04-21 03:10:30|3091.2|3083.5|3091.02|3083.32|3091.27|3083.57|3091.01|3083.31|21
1650510640000|2022-04-21 03:10:40|3091.03|3083.33|3091.75|3084.05|3091.8|3084.1|3091.03|3083.33|26
1650510650000|2022-04-21 03:10:50|3091.54|3083.84|3091.41|3083.71|3091.54|3083.84|3090.93|3083.23|27
1650510660000|2022-04-21 03:11:00|3091.36|3083.66|3091.27|3083.57|3091.43|3083.73|3091.24|3083.54|25
1650510670000|2022-04-21 03:11:10|3091.32|3083.62|3091.3|3083.6|3091.32|3083.62|3091.24|3083.54|16
1650510680000|2022-04-21 03:11:20|3091.31|3083.61|3091.08|3083.38|3091.47|3083.77|3091.07|3083.37|32
1650510690000|2022-04-21 03:11:30|3091.09|3083.39|3091.09|3083.39|3091.19|3083.49|3091.06|3083.36|26
1650510700000|2022-04-21 03:11:40|3091.1|3083.4|3092.35|3084.65|3092.51|3084.81|3091.1|3083.4|27
1650510710000|2022-04-21 03:11:50|3092.63|3084.93|3094.89|3087.19|3094.9|3087.2|3092.48|3084.78|32
1650510720000|2022-04-21 03:12:00|3094.88|3087.18|3094.88|3087.18|3094.93|3087.23|3094.31|3086.61|24
1650510730000|2022-04-21 03:12:10|3094.84|3087.14|3094.88|3087.18|3094.88|3087.18|3094.83|3087.13|7
1650510740000|2022-04-21 03:12:20|3094.87|3087.17|3095.03|3087.33|3095.04|3087.34|3094.84|3087.14|7
1650510750000|2022-04-21 03:12:30|3094.96|3087.26|3094.39|3086.69|3094.98|3087.28|3094.19|3086.49|28
1650510760000|2022-04-21 03:12:40|3094.38|3086.68|3094.21|3086.51|3094.39|3086.69|3093.59|3085.89|27
1650510770000|2022-04-21 03:12:50|3094.14|3086.44|3093.85|3086.15|3094.44|3086.74|3093.85|3086.15|30
1650510780000|2022-04-21 03:13:00|3093.84|3086.14|3093.82|3086.12|3094.15|3086.45|3093.82|3086.12|21
1650510790000|2022-04-21 03:13:10|3093.83|3086.13|3093.95|3086.25|3094.01|3086.31|3093.83|3086.13|27
1650510800000|2022-04-21 03:13:20|3093.94|3086.24|3093.48|3085.78|3093.99|3086.29|3093.48|3085.78|24
1650510810000|2022-04-21 03:13:30|3093.36|3085.66|3092.44|3084.74|3093.5|3085.8|3092.3|3084.6|30
1650510820000|2022-04-21 03:13:40|3092.43|3084.73|3092.67|3084.97|3092.67|3084.97|3092.31|3084.61|27
1650510830000|2022-04-21 03:13:50|3092.5|3084.8|3092.5|3084.8|3092.87|3085.17|3092.36|3084.66|22
1650510840000|2022-04-21 03:14:00|3092.53|3084.83|3092.69|3084.99|3092.7|3085|3092.34|3084.64|25
1650510850000|2022-04-21 03:14:10|3092.78|3085.08|3092.53|3084.83|3092.78|3085.08|3092.39|3084.69|21
1650510860000|2022-04-21 03:14:20|3092.52|3084.82|3092.8|3085.1|3093.02|3085.32|3092.52|3084.82|30
1650510870000|2022-04-21 03:14:30|3092.91|3085.21|3092.74|3085.04|3093.38|3085.68|3092.71|3085.01|32
1650510880000|2022-04-21 03:14:40|3092.86|3085.16|3093.13|3085.43|3093.13|3085.43|3092.75|3085.05|10
1650510890000|2022-04-21 03:14:50|3093.26|3085.56|3093.29|3085.59|3093.29|3085.59|3093.12|3085.42|22
1650510900000|2022-04-21 03:15:00|3093.23|3085.53|3093.09|3085.39|3093.49|3085.79|3093.09|3085.39|21
1650510910000|2022-04-21 03:15:10|3093.13|3085.43|3093.34|3085.64|3093.36|3085.66|3092.93|3085.23|23
1650510920000|2022-04-21 03:15:20|3093.32|3085.62|3093.2|3085.5|3093.57|3085.87|3092.93|3085.23|27
1650510930000|2022-04-21 03:15:30|3093.22|3085.52|3093.49|3085.79|3093.74|3086.04|3092.95|3085.25|36
1650510940000|2022-04-21 03:15:40|3093.73|3086.03|3094.2|3086.5|3094.2|3086.5|3093.25|3085.55|31
1650510950000|2022-04-21 03:15:50|3094.11|3086.41|3094.3|3086.6|3095.13|3087.43|3094.11|3086.41|33
1650510960000|2022-04-21 03:16:00|3094.83|3087.13|3095.78|3088.08|3096.22|3088.52|3094.83|3087.13|38
1650510970000|2022-04-21 03:16:10|3095.79|3088.09|3095.72|3088.02|3097.35|3089.65|3095.72|3088.02|37
1650510980000|2022-04-21 03:16:20|3095.86|3088.16|3097.71|3090.01|3097.77|3090.07|3095.2|3087.5|36
1650510990000|2022-04-21 03:16:30|3097.56|3089.86|3097.45|3089.75|3098.12|3090.42|3097.31|3089.61|37
1650511000000|2022-04-21 03:16:40|3097.39|3089.69|3097.6|3089.9|3097.69|3089.99|3097.09|3089.39|28
1650511010000|2022-04-21 03:16:50|3097.61|3089.91|3097.42|3089.72|3097.65|3089.95|3096.79|3089.09|29
1650511020000|2022-04-21 03:17:00|3096.8|3089.1|3098.14|3090.44|3098.75|3091.05|3096.8|3089.1|34
1650511030000|2022-04-21 03:17:10|3098.32|3090.62|3098.89|3091.19|3098.96|3091.26|3098.27|3090.57|36
1650511040000|2022-04-21 03:17:20|3098.91|3091.21|3098.7|3091|3098.91|3091.21|3098.54|3090.84|34
1650511050000|2022-04-21 03:17:30|3098.73|3091.03|3098.04|3090.34|3098.75|3091.05|3098.01|3090.31|21
1650511060000|2022-04-21 03:17:40|3097.95|3090.25|3098.1|3090.4|3098.3|3090.6|3097.86|3090.16|16
1650511070000|2022-04-21 03:17:50|3098.13|3090.43|3097.94|3090.24|3098.25|3090.55|3097.94|3090.24|24
1650511080000|2022-04-21 03:18:00|3097.69|3089.99|3097.68|3089.98|3097.93|3090.23|3097.09|3089.39|37
1650511090000|2022-04-21 03:18:10|3097.77|3090.07|3097.93|3090.23|3098.16|3090.46|3097.53|3089.83|21
1650511100000|2022-04-21 03:18:20|3098|3090.3|3098.04|3090.34|3098.08|3090.38|3097.72|3090.02|20
1650511110000|2022-04-21 03:18:30|3098.13|3090.43|3097.72|3090.02|3098.32|3090.62|3097.56|3089.86|13
1650511120000|2022-04-21 03:18:40|3097.73|3090.03|3097.8|3090.1|3097.8|3090.1|3097.73|3090.03|6
1650511130000|2022-04-21 03:18:50|3097.75|3090.05|3097.76|3090.06|3097.76|3090.06|3097.64|3089.94|5
1650511140000|2022-04-21 03:19:00|3097.52|3089.82|3097.72|3090.02|3098.14|3090.44|3097.52|3089.82|12
1650511150000|2022-04-21 03:19:10|3097.76|3090.06|3097.36|3089.66|3097.76|3090.06|3097.35|3089.65|12
1650511160000|2022-04-21 03:19:20|3097.43|3089.73|3097.35|3089.65|3097.67|3089.97|3097.35|3089.65|24
1650511170000|2022-04-21 03:19:30|3097.51|3089.81|3097.14|3089.44|3097.51|3089.81|3097.11|3089.41|22
1650511180000|2022-04-21 03:19:40|3097.13|3089.43|3097.24|3089.54|3097.25|3089.55|3097.08|3089.38|13
1650511190000|2022-04-21 03:19:50|3097.17|3089.47|3097.15|3089.45|3097.4|3089.7|3097.15|3089.45|10
1650511200000|2022-04-21 03:20:00|3097.28|3089.58|3097.15|3089.45|3097.34|3089.64|3097.15|3089.45|20
1650511210000|2022-04-21 03:20:10|3097.23|3089.53|3097.19|3089.49|3097.33|3089.63|3097.15|3089.45|21
1650511220000|2022-04-21 03:20:20|3097.25|3089.55|3097.17|3089.47|3097.29|3089.59|3097.15|3089.45|22
1650511230000|2022-04-21 03:20:30|3097.16|3089.46|3097.31|3089.61|3097.37|3089.67|3097.16|3089.46|24
1650511240000|2022-04-21 03:20:40|3097.35|3089.65|3097.16|3089.46|3097.35|3089.65|3097.04|3089.34|17
1650511250000|2022-04-21 03:20:50|3097.18|3089.48|3097.16|3089.46|3097.26|3089.56|3097.13|3089.43|15
1650511260000|2022-04-21 03:21:00|3097.17|3089.47|3096.69|3088.99|3097.17|3089.47|3096.03|3088.33|35
1650511270000|2022-04-21 03:21:10|3096.63|3088.93|3096.32|3088.62|3096.85|3089.15|3096.32|3088.62|30
1650511280000|2022-04-21 03:21:20|3096.36|3088.66|3096.46|3088.76|3096.46|3088.76|3096.35|3088.65|11
1650511290000|2022-04-21 03:21:30|3096.49|3088.79|3096.62|3088.92|3096.69|3088.99|3096.37|3088.67|23
1650511300000|2022-04-21 03:21:40|3096.64|3088.94|3096.65|3088.95|3096.87|3089.17|3096.53|3088.83|28
1650511310000|2022-04-21 03:21:50|3096.66|3088.96|3096.22|3088.52|3096.83|3089.13|3096.19|3088.49|23
1650511320000|2022-04-21 03:22:00|3096.18|3088.48|3095.77|3088.07|3096.32|3088.62|3095.46|3087.76|31
1650511330000|2022-04-21 03:22:10|3095.8|3088.1|3094.67|3086.97|3096.03|3088.33|3094.5|3086.8|36
1650511340000|2022-04-21 03:22:20|3094.66|3086.96|3094.37|3086.67|3094.98|3087.28|3094.36|3086.66|29
1650511350000|2022-04-21 03:22:30|3094.4|3086.7|3094.47|3086.77|3094.55|3086.85|3094.25|3086.55|26
1650511360000|2022-04-21 03:22:40|3094.52|3086.82|3093.44|3085.74|3094.52|3086.82|3093.23|3085.53|23
1650511370000|2022-04-21 03:22:50|3093.43|3085.73|3093.39|3085.69|3093.53|3085.83|3093.32|3085.62|28
1650511380000|2022-04-21 03:23:00|3093.27|3085.57|3092.35|3084.65|3093.27|3085.57|3091.97|3084.27|29
1650511390000|2022-04-21 03:23:10|3092.49|3084.79|3093.28|3085.58|3093.57|3085.87|3092.21|3084.51|32
1650511400000|2022-04-21 03:23:20|3093.33|3085.63|3093.29|3085.59|3093.7|3086|3093.23|3085.53|29
1650511410000|2022-04-21 03:23:30|3093.1|3085.4|3093.01|3085.31|3093.9|3086.2|3092.93|3085.23|38
1650511420000|2022-04-21 03:23:40|3093.16|3085.46|3092.54|3084.84|3093.35|3085.65|3092.34|3084.64|32
1650511430000|2022-04-21 03:23:50|3092.57|3084.87|3091.95|3084.25|3092.66|3084.96|3091.95|3084.25|34
1650511440000|2022-04-21 03:24:00|3091.96|3084.26|3092.31|3084.61|3092.33|3084.63|3091.91|3084.21|28
1650511450000|2022-04-21 03:24:10|3092.22|3084.52|3091.16|3083.46|3092.22|3084.52|3091.16|3083.46|29
1650511460000|2022-04-21 03:24:20|3091.2|3083.5|3090.78|3083.08|3091.2|3083.5|3090.51|3082.81|32
1650511470000|2022-04-21 03:24:30|3090.76|3083.06|3090.54|3082.84|3090.8|3083.1|3090.25|3082.55|35
1650511480000|2022-04-21 03:24:40|3090.17|3082.47|3090.64|3082.94|3090.72|3083.02|3090.05|3082.35|25
1650511490000|2022-04-21 03:24:50|3090.71|3083.01|3091.61|3083.91|3091.79|3084.09|3090.57|3082.87|34
1650511500000|2022-04-21 03:25:00|3091.55|3083.85|3091.62|3083.92|3091.84|3084.14|3091.4|3083.7|31
1650511510000|2022-04-21 03:25:10|3091.69|3083.99|3091.82|3084.12|3092.16|3084.46|3091.69|3083.99|30
1650511520000|2022-04-21 03:25:20|3091.87|3084.17|3093.48|3085.78|3093.48|3085.78|3091.82|3084.12|29
1650511530000|2022-04-21 03:25:30|3093.65|3085.95|3093.29|3085.59|3093.65|3085.95|3093.17|3085.47|27
1650511540000|2022-04-21 03:25:40|3093.24|3085.54|3093.28|3085.58|3093.46|3085.76|3093.24|3085.54|27
1650511550000|2022-04-21 03:25:50|3093.35|3085.65|3094.09|3086.39|3095.23|3087.53|3093.28|3085.58|31
1650511560000|2022-04-21 03:26:00|3093.88|3086.18|3094.62|3086.92|3094.85|3087.15|3093.81|3086.11|33
1650511570000|2022-04-21 03:26:10|3094.63|3086.93|3094.47|3086.77|3094.88|3087.18|3094.15|3086.45|31
1650511580000|2022-04-21 03:26:20|3094.29|3086.59|3093.99|3086.29|3094.46|3086.76|3093.96|3086.26|29
1650511590000|2022-04-21 03:26:30|3093.96|3086.26|3093.97|3086.27|3094.12|3086.42|3093.91|3086.21|21
1650511600000|2022-04-21 03:26:40|3093.96|3086.26|3094.08|3086.38|3094.08|3086.38|3093.88|3086.18|18
1650511610000|2022-04-21 03:26:50|3094.02|3086.32|3093.63|3085.93|3094.11|3086.41|3093.53|3085.83|29
1650511620000|2022-04-21 03:27:00|3093.64|3085.94|3094.36|3086.66|3094.36|3086.66|3093.62|3085.92|24
1650511630000|2022-04-21 03:27:10|3094.57|3086.87|3093.99|3086.29|3094.62|3086.92|3093.91|3086.21|24
1650511640000|2022-04-21 03:27:20|3094.01|3086.31|3093.24|3085.54|3094.01|3086.31|3093.18|3085.48|33
1650511650000|2022-04-21 03:27:30|3093.11|3085.41|3093.18|3085.48|3093.39|3085.69|3093.01|3085.31|34
1650511660000|2022-04-21 03:27:40|3093.16|3085.46|3093.31|3085.61|3093.34|3085.64|3093.1|3085.4|28
1650511670000|2022-04-21 03:27:50|3093.15|3085.45|3093.31|3085.61|3093.34|3085.64|3093.12|3085.42|32
1650511680000|2022-04-21 03:28:00|3093.33|3085.63|3093.58|3085.88|3093.58|3085.88|3093.24|3085.54|24
1650511690000|2022-04-21 03:28:10|3093.59|3085.89|3093.5|3085.8|3093.72|3086.02|3093.43|3085.73|28
1650511700000|2022-04-21 03:28:20|3093.46|3085.76|3094.36|3086.66|3094.43|3086.73|3092.84|3085.14|33
1650511710000|2022-04-21 03:28:30|3094.32|3086.62|3094.51|3086.81|3094.53|3086.83|3094.02|3086.32|30
1650511720000|2022-04-21 03:28:40|3094.49|3086.79|3094.46|3086.76|3094.52|3086.82|3094.35|3086.65|22
1650511730000|2022-04-21 03:28:50|3094.43|3086.73|3094.45|3086.75|3094.45|3086.75|3094.33|3086.63|11
1650511740000|2022-04-21 03:29:00|3094.54|3086.84|3094.34|3086.64|3094.55|3086.85|3094.34|3086.64|14
1650511750000|2022-04-21 03:29:10|3094.45|3086.75|3094.83|3087.13|3094.9|3087.2|3094.34|3086.64|18
1650511760000|2022-04-21 03:29:20|3094.84|3087.14|3095.24|3087.54|3095.39|3087.69|3094.58|3086.88|21
1650511770000|2022-04-21 03:29:30|3095.69|3087.99|3097.01|3089.31|3097.14|3089.44|3095.54|3087.84|31
1650511780000|2022-04-21 03:29:40|3097.02|3089.32|3097.32|3089.62|3097.55|3089.85|3097.02|3089.32|13
1650511790000|2022-04-21 03:29:50|3097.17|3089.47|3096.99|3089.29|3097.18|3089.48|3096.94|3089.24|20
1650511800000|2022-04-21 03:30:00|3097.1|3089.4|3097.92|3090.22|3098.58|3090.88|3097.1|3089.4|22
1650511810000|2022-04-21 03:30:10|3097.83|3090.13|3098.31|3090.61|3098.31|3090.61|3097.63|3089.93|16
1650511820000|2022-04-21 03:30:20|3098.15|3090.45|3098.05|3090.35|3098.29|3090.59|3098.05|3090.35|7
1650511830000|2022-04-21 03:30:30|3098.02|3090.32|3098.1|3090.4|3098.12|3090.42|3097.84|3090.14|12
1650511840000|2022-04-21 03:30:40|3098.36|3090.66|3098.39|3090.69|3098.44|3090.74|3097.62|3089.92|30
1650511850000|2022-04-21 03:30:50|3098.33|3090.63|3097.52|3089.82|3098.56|3090.86|3097.52|3089.82|32
1650511860000|2022-04-21 03:31:00|3097.72|3090.02|3097|3089.3|3097.81|3090.11|3096.83|3089.13|34
1650511870000|2022-04-21 03:31:10|3096.83|3089.13|3096.64|3088.94|3097.44|3089.74|3096.57|3088.87|34
1650511880000|2022-04-21 03:31:20|3096.61|3088.91|3094.81|3087.11|3096.61|3088.91|3094.56|3086.86|36
1650511890000|2022-04-21 03:31:30|3094.9|3087.2|3094.56|3086.86|3094.9|3087.2|3094.56|3086.86|33
1650511900000|2022-04-21 03:31:40|3094.48|3086.78|3094.3|3086.6|3094.67|3086.97|3094.25|3086.55|31
1650511910000|2022-04-21 03:31:50|3094.24|3086.54|3094.01|3086.31|3094.58|3086.88|3093.88|3086.18|31
1650511920000|2022-04-21 03:32:00|3094.14|3086.44|3094.15|3086.45|3094.42|3086.72|3093.83|3086.13|26
1650511930000|2022-04-21 03:32:10|3094.17|3086.47|3093.9|3086.2|3094.34|3086.64|3093.67|3085.97|30
1650511940000|2022-04-21 03:32:20|3093.95|3086.25|3093.47|3085.77|3094.01|3086.31|3093.39|3085.69|34
1650511950000|2022-04-21 03:32:30|3093.76|3086.06|3093.43|3085.73|3093.76|3086.06|3093.37|3085.67|29
1650511960000|2022-04-21 03:32:40|3093.45|3085.75|3093.57|3085.87|3093.88|3086.18|3093.29|3085.59|27
1650511970000|2022-04-21 03:32:50|3093.5|3085.8|3093.33|3085.63|3093.62|3085.92|3093.33|3085.63|15
1650511980000|2022-04-21 03:33:00|3093.32|3085.62|3093.39|3085.69|3093.48|3085.78|3093.23|3085.53|26
1650511990000|2022-04-21 03:33:10|3093.27|3085.57|3093.98|3086.28|3094.37|3086.67|3093.15|3085.45|28
1650512000000|2022-04-21 03:33:20|3093.91|3086.21|3093.16|3085.46|3093.91|3086.21|3093.16|3085.46|31
1650512010000|2022-04-21 03:33:30|3093.35|3085.65|3093.35|3085.65|3093.6|3085.9|3093.09|3085.39|27
1650512020000|2022-04-21 03:33:40|3093.31|3085.61|3093.63|3085.93|3093.72|3086.02|3093.31|3085.61|36
1650512030000|2022-04-21 03:33:50|3093.64|3085.94|3093.06|3085.36|3093.73|3086.03|3093.06|3085.36|28
1650512040000|2022-04-21 03:34:00|3093.1|3085.4|3093.44|3085.74|3093.46|3085.76|3092.9|3085.2|32
1650512050000|2022-04-21 03:34:10|3093.43|3085.73|3093.16|3085.46|3093.43|3085.73|3093.08|3085.38|19
1650512060000|2022-04-21 03:34:20|3093.15|3085.45|3093.23|3085.53|3093.68|3085.98|3093.15|3085.45|30
1650512070000|2022-04-21 03:34:30|3093.5|3085.8|3093.59|3085.89|3093.61|3085.91|3093.45|3085.75|24
1650512080000|2022-04-21 03:34:40|3093.57|3085.87|3093.57|3085.87|3093.64|3085.94|3093.53|3085.83|24
1650512090000|2022-04-21 03:34:50|3093.63|3085.93|3093.8|3086.1|3094.35|3086.65|3093.53|3085.83|26
1650512100000|2022-04-21 03:35:00|3093.78|3086.08|3094.88|3087.18|3094.88|3087.18|3093.31|3085.61|32
1650512110000|2022-04-21 03:35:10|3094.91|3087.21|3095.65|3087.95|3095.9|3088.2|3094.91|3087.21|32
1650512120000|2022-04-21 03:35:20|3095.51|3087.81|3096.66|3088.96|3097.01|3089.31|3095.51|3087.81|29
1650512130000|2022-04-21 03:35:30|3096.67|3088.97|3097.36|3089.66|3097.49|3089.79|3096.4|3088.7|22
1650512140000|2022-04-21 03:35:40|3097.48|3089.78|3097.47|3089.77|3097.68|3089.98|3097.39|3089.69|26
1650512150000|2022-04-21 03:35:50|3097.48|3089.78|3097|3089.3|3097.67|3089.97|3097|3089.3|32
1650512160000|2022-04-21 03:36:00|3097.31|3089.61|3097.38|3089.68|3097.5|3089.8|3096.91|3089.21|34
1650512170000|2022-04-21 03:36:10|3097.29|3089.59|3097.1|3089.4|3097.54|3089.84|3096.94|3089.24|30
1650512180000|2022-04-21 03:36:20|3097.37|3089.67|3097.68|3089.98|3097.68|3089.98|3097.25|3089.55|14
1650512190000|2022-04-21 03:36:30|3097.52|3089.82|3097.31|3089.61|3097.69|3089.99|3097.31|3089.61|14
1650512200000|2022-04-21 03:36:40|3097.24|3089.54|3097.46|3089.76|3097.46|3089.76|3097|3089.3|26
1650512210000|2022-04-21 03:36:50|3097.47|3089.77|3097.62|3089.92|3097.62|3089.92|3097.47|3089.77|14
1650512220000|2022-04-21 03:37:00|3097.64|3089.94|3097.51|3089.81|3097.77|3090.07|3097.42|3089.72|27
1650512230000|2022-04-21 03:37:10|3097.5|3089.8|3097.53|3089.83|3097.65|3089.95|3097.44|3089.74|26
1650512240000|2022-04-21 03:37:20|3097.2|3089.5|3097.05|3089.35|3097.56|3089.86|3096.83|3089.13|23
1650512250000|2022-04-21 03:37:30|3097.3|3089.6|3097.75|3090.05|3097.75|3090.05|3097.05|3089.35|18
1650512260000|2022-04-21 03:37:40|3097.76|3090.06|3097.71|3090.01|3097.76|3090.06|3097.71|3090.01|7
1650512270000|2022-04-21 03:37:50|3097.7|3090|3097.75|3090.05|3097.76|3090.06|3097.7|3090|5
1650512280000|2022-04-21 03:38:00|3097.76|3090.06|3097.75|3090.05|3097.78|3090.08|3097.71|3090.01|12
1650512290000|2022-04-21 03:38:10|3097.76|3090.06|3097.38|3089.68|3097.76|3090.06|3097.21|3089.51|19
1650512300000|2022-04-21 03:38:20|3097.33|3089.63|3097.31|3089.61|3097.39|3089.69|3097.31|3089.61|14
1650512310000|2022-04-21 03:38:30|3097.33|3089.63|3096.45|3088.75|3097.33|3089.63|3096.23|3088.53|29
1650512320000|2022-04-21 03:38:40|3096.36|3088.66|3096.63|3088.93|3096.68|3088.98|3096.36|3088.66|35
1650512330000|2022-04-21 03:38:50|3096.65|3088.95|3096.56|3088.86|3096.79|3089.09|3096.49|3088.79|27
1650512340000|2022-04-21 03:39:00|3096.57|3088.87|3096.53|3088.83|3096.62|3088.92|3096.46|3088.76|21
1650512350000|2022-04-21 03:39:10|3096.47|3088.77|3096.53|3088.83|3096.6|3088.9|3096.47|3088.77|23
1650512360000|2022-04-21 03:39:20|3096.52|3088.82|3096.53|3088.83|3096.6|3088.9|3096.51|3088.81|15
1650512370000|2022-04-21 03:39:30|3096.58|3088.88|3096.59|3088.89|3096.68|3088.98|3096.48|3088.78|24
1650512380000|2022-04-21 03:39:40|3096.6|3088.9|3097.37|3089.67|3097.53|3089.83|3096.57|3088.87|32
1650512390000|2022-04-21 03:39:50|3097.22|3089.52|3097.47|3089.77|3097.48|3089.78|3097.22|3089.52|19
1650512400000|2022-04-21 03:40:00|3097.48|3089.78|3097.22|3089.52|3098.03|3090.33|3097.22|3089.52|30
1650512410000|2022-04-21 03:40:10|3097.19|3089.49|3097.04|3089.34|3097.63|3089.93|3097|3089.3|37
1650512420000|2022-04-21 03:40:20|3097.02|3089.32|3096.97|3089.27|3097.41|3089.71|3096.83|3089.13|25
1650512430000|2022-04-21 03:40:30|3097.23|3089.53|3097.47|3089.77|3097.52|3089.82|3097.02|3089.32|34
1650512440000|2022-04-21 03:40:40|3097.46|3089.76|3097.32|3089.62|3097.64|3089.94|3097.32|3089.62|23
1650512450000|2022-04-21 03:40:50|3097.4|3089.7|3097.81|3090.11|3097.81|3090.11|3097.32|3089.62|22
1650512460000|2022-04-21 03:41:00|3097.82|3090.12|3098.84|3091.14|3098.87|3091.17|3097.81|3090.11|20
1650512470000|2022-04-21 03:41:10|3098.82|3091.12|3098.16|3090.46|3098.82|3091.12|3098.1|3090.4|32
1650512480000|2022-04-21 03:41:20|3098.17|3090.47|3098.2|3090.5|3098.41|3090.71|3098.1|3090.4|25
1650512490000|2022-04-21 03:41:30|3098.23|3090.53|3097.5|3089.8|3098.23|3090.53|3097.5|3089.8|28
1650512500000|2022-04-21 03:41:40|3097.31|3089.61|3096.83|3089.13|3097.43|3089.73|3096.75|3089.05|34
1650512510000|2022-04-21 03:41:50|3096.8|3089.1|3096.66|3088.96|3096.9|3089.2|3096.66|3088.96|22
1650512520000|2022-04-21 03:42:00|3096.62|3088.92|3095.35|3087.65|3096.62|3088.92|3095.35|3087.65|35
1650512530000|2022-04-21 03:42:10|3095.3|3087.6|3095.33|3087.63|3095.46|3087.76|3095.14|3087.44|32
1650512540000|2022-04-21 03:42:20|3095.29|3087.59|3094.92|3087.22|3095.29|3087.59|3094.79|3087.09|24
1650512550000|2022-04-21 03:42:30|3094.98|3087.28|3094.9|3087.2|3094.98|3087.28|3094.85|3087.15|18
1650512560000|2022-04-21 03:42:40|3094.98|3087.28|3094.89|3087.19|3094.99|3087.29|3094.85|3087.15|22
1650512570000|2022-04-21 03:42:50|3094.91|3087.21|3095.51|3087.81|3095.91|3088.21|3094.91|3087.21|30
1650512580000|2022-04-21 03:43:00|3095.49|3087.79|3095.27|3087.57|3095.49|3087.79|3095.1|3087.4|32
1650512590000|2022-04-21 03:43:10|3095.24|3087.54|3097.1|3089.4|3097.1|3089.4|3095.12|3087.42|22
1650512600000|2022-04-21 03:43:20|3097.16|3089.46|3096.72|3089.02|3097.5|3089.8|3096.7|3089|32
1650512610000|2022-04-21 03:43:30|3096.67|3088.97|3096.84|3089.14|3096.96|3089.26|3096.57|3088.87|33
1650512620000|2022-04-21 03:43:40|3096.83|3089.13|3096.24|3088.54|3096.97|3089.27|3096.24|3088.54|36
1650512630000|2022-04-21 03:43:50|3096.28|3088.58|3096.35|3088.65|3096.35|3088.65|3096.22|3088.52|15
1650512640000|2022-04-21 03:44:00|3096.34|3088.64|3096.29|3088.59|3096.36|3088.66|3096.27|3088.57|21
1650512650000|2022-04-21 03:44:10|3096.3|3088.6|3096.3|3088.6|3096.34|3088.64|3096.29|3088.59|12
1650512660000|2022-04-21 03:44:20|3096.31|3088.61|3096.41|3088.71|3096.46|3088.76|3096.31|3088.61|17
1650512670000|2022-04-21 03:44:30|3096.4|3088.7|3096.99|3089.29|3097.09|3089.39|3096.37|3088.67|24
1650512680000|2022-04-21 03:44:40|3096.88|3089.18|3096.98|3089.28|3097.4|3089.7|3096.88|3089.18|26
1650512690000|2022-04-21 03:44:50|3096.77|3089.07|3097.07|3089.37|3097.38|3089.68|3096.77|3089.07|12
1650512700000|2022-04-21 03:45:00|3097.08|3089.38|3097.09|3089.39|3097.16|3089.46|3096.77|3089.07|26
1650512710000|2022-04-21 03:45:10|3097.08|3089.38|3096.82|3089.12|3097.08|3089.38|3096.82|3089.12|24
1650512720000|2022-04-21 03:45:20|3096.88|3089.18|3096.89|3089.19|3096.91|3089.21|3096.81|3089.11|20
1650512730000|2022-04-21 03:45:30|3096.9|3089.2|3096.69|3088.99|3096.93|3089.23|3096.68|3088.98|28
1650512740000|2022-04-21 03:45:40|3096.7|3089|3096.36|3088.66|3096.89|3089.19|3096.36|3088.66|20
1650512750000|2022-04-21 03:45:50|3096.63|3088.93|3096.64|3088.94|3096.71|3089.01|3096.34|3088.64|33
1650512760000|2022-04-21 03:46:00|3096.67|3088.97|3096.24|3088.54|3096.67|3088.97|3096.04|3088.34|31
1650512770000|2022-04-21 03:46:10|3096.31|3088.61|3095.99|3088.29|3096.34|3088.64|3095.92|3088.22|28
1650512780000|2022-04-21 03:46:20|3096|3088.3|3095.78|3088.08|3096|3088.3|3095.54|3087.84|28
1650512790000|2022-04-21 03:46:30|3095.79|3088.09|3095.8|3088.1|3095.87|3088.17|3095.72|3088.02|23
1650512800000|2022-04-21 03:46:40|3095.79|3088.09|3096|3088.3|3096|3088.3|3095.53|3087.83|20
1650512810000|2022-04-21 03:46:50|3095.96|3088.26|3095.52|3087.82|3096.12|3088.42|3095.2|3087.5|22
1650512820000|2022-04-21 03:47:00|3095.44|3087.74|3095.57|3087.87|3095.62|3087.92|3095.17|3087.47|27
1650512830000|2022-04-21 03:47:10|3095.56|3087.86|3096.07|3088.37|3096.21|3088.51|3095.28|3087.58|26
1650512840000|2022-04-21 03:47:20|3096.08|3088.38|3095.78|3088.08|3096.42|3088.72|3095.63|3087.93|35
1650512850000|2022-04-21 03:47:30|3095.76|3088.06|3095.85|3088.15|3095.95|3088.25|3095.72|3088.02|27
1650512860000|2022-04-21 03:47:40|3095.74|3088.04|3095.81|3088.11|3096.19|3088.49|3095.74|3088.04|33
1650512870000|2022-04-21 03:47:50|3095.87|3088.17|3095.97|3088.27|3096.01|3088.31|3095.66|3087.96|31
1650512880000|2022-04-21 03:48:00|3095.86|3088.16|3095.97|3088.27|3096.39|3088.69|3095.86|3088.16|28
1650512890000|2022-04-21 03:48:10|3095.91|3088.21|3095.91|3088.21|3096.36|3088.66|3095.88|3088.18|24
1650512900000|2022-04-21 03:48:20|3095.9|3088.2|3096.04|3088.34|3096.13|3088.43|3095.87|3088.17|29
1650512910000|2022-04-21 03:48:30|3095.99|3088.29|3095.98|3088.28|3096.37|3088.67|3095.91|3088.21|24
1650512920000|2022-04-21 03:48:40|3096.17|3088.47|3095.92|3088.22|3096.36|3088.66|3095.76|3088.06|25
1650512930000|2022-04-21 03:48:50|3096.01|3088.31|3097.15|3089.45|3097.58|3089.88|3096.01|3088.31|35
1650512940000|2022-04-21 03:49:00|3097.16|3089.46|3097.17|3089.47|3097.48|3089.78|3096.97|3089.27|33
1650512950000|2022-04-21 03:49:10|3097.19|3089.49|3097.05|3089.35|3097.64|3089.94|3097.05|3089.35|35
1650512960000|2022-04-21 03:49:20|3097.03|3089.33|3096.95|3089.25|3097.11|3089.41|3096.92|3089.22|32
1650512970000|2022-04-21 03:49:30|3097.03|3089.33|3097.09|3089.39|3097.2|3089.5|3096.74|3089.04|31
1650512980000|2022-04-21 03:49:40|3097.19|3089.49|3097.16|3089.46|3097.22|3089.52|3096.98|3089.28|22
1650512990000|2022-04-21 03:49:50|3097.2|3089.5|3097.17|3089.47|3097.44|3089.74|3096.88|3089.18|19
1650513000000|2022-04-21 03:50:00|3097.19|3089.49|3097.06|3089.36|3097.31|3089.61|3096.95|3089.25|32
1650513010000|2022-04-21 03:50:10|3097.05|3089.35|3097.13|3089.43|3097.28|3089.58|3097.03|3089.33|18
1650513020000|2022-04-21 03:50:20|3097.28|3089.58|3098.15|3090.45|3098.44|3090.74|3097.06|3089.36|29
1650513030000|2022-04-21 03:50:30|3098.16|3090.46|3098.18|3090.48|3098.39|3090.69|3098|3090.3|13
1650513040000|2022-04-21 03:50:40|3098.16|3090.46|3098.51|3090.81|3099.2|3091.5|3097.53|3089.83|31
1650513050000|2022-04-21 03:50:50|3098.55|3090.85|3098.61|3090.91|3098.8|3091.1|3098.36|3090.66|24
1650513060000|2022-04-21 03:51:00|3098.53|3090.83|3098.58|3090.88|3099.88|3092.18|3097.53|3089.83|35
1650513070000|2022-04-21 03:51:10|3098.62|3090.92|3098.58|3090.88|3099.36|3091.66|3098.58|3090.88|22
1650513080000|2022-04-21 03:51:20|3098.99|3091.29|3098.71|3091.01|3099.32|3091.62|3098.02|3090.32|28
1650513090000|2022-04-21 03:51:30|3098.75|3091.05|3099.21|3091.51|3099.95|3092.25|3098.75|3091.05|33
1650513100000|2022-04-21 03:51:40|3100.05|3092.35|3100.25|3092.55|3100.25|3092.55|3098.94|3091.24|31
1650513110000|2022-04-21 03:51:50|3100.13|3092.43|3099.97|3092.27|3100.64|3092.94|3099.73|3092.03|30
1650513120000|2022-04-21 03:52:00|3099.98|3092.28|3100.03|3092.33|3100.17|3092.47|3099.74|3092.04|31
1650513130000|2022-04-21 03:52:10|3100.01|3092.31|3098.57|3090.87|3100.23|3092.53|3098.57|3090.87|28
1650513140000|2022-04-21 03:52:20|3098.73|3091.03|3098.96|3091.26|3099.07|3091.37|3098.59|3090.89|25
1650513150000|2022-04-21 03:52:30|3099.02|3091.32|3098.91|3091.21|3099.02|3091.32|3098.46|3090.76|31
1650513160000|2022-04-21 03:52:40|3098.9|3091.2|3098.93|3091.23|3099.03|3091.33|3098.67|3090.97|33
1650513170000|2022-04-21 03:52:50|3098.95|3091.25|3099.82|3092.12|3099.83|3092.13|3098.95|3091.25|27
1650513180000|2022-04-21 03:53:00|3099.73|3092.03|3099.65|3091.95|3099.73|3092.03|3099.47|3091.77|28
1650513190000|2022-04-21 03:53:10|3099.68|3091.98|3099.98|3092.28|3099.99|3092.29|3099.49|3091.79|29
1650513200000|2022-04-21 03:53:20|3100.04|3092.34|3098.55|3090.85|3100.06|3092.36|3098.42|3090.72|31
1650513210000|2022-04-21 03:53:30|3098.56|3090.86|3098.44|3090.74|3098.77|3091.07|3098.42|3090.72|31
1650513220000|2022-04-21 03:53:40|3098.42|3090.72|3098.89|3091.19|3098.89|3091.19|3098.24|3090.54|25
1650513230000|2022-04-21 03:53:50|3098.77|3091.07|3098.84|3091.14|3098.95|3091.25|3098.51|3090.81|27
1650513240000|2022-04-21 03:54:00|3098.93|3091.23|3099.33|3091.63|3099.36|3091.66|3098.81|3091.11|14
1650513250000|2022-04-21 03:54:10|3099.34|3091.64|3099.14|3091.44|3099.39|3091.69|3098.91|3091.21|28
1650513260000|2022-04-21 03:54:20|3099.21|3091.51|3099.42|3091.72|3099.42|3091.72|3099.07|3091.37|26
1650513270000|2022-04-21 03:54:30|3099.31|3091.61|3099.36|3091.66|3099.43|3091.73|3099.28|3091.58|18
1650513280000|2022-04-21 03:54:40|3099.42|3091.72|3099.22|3091.52|3099.47|3091.77|3099.18|3091.48|24
1650513290000|2022-04-21 03:54:50|3099.32|3091.62|3098.91|3091.21|3099.44|3091.74|3098.66|3090.96|24
1650513300000|2022-04-21 03:55:00|3099.02|3091.32|3100.02|3092.32|3100.08|3092.38|3098.85|3091.15|32
1650513310000|2022-04-21 03:55:10|3100.01|3092.31|3099.98|3092.28|3100.01|3092.31|3099.44|3091.74|25
1650513320000|2022-04-21 03:55:20|3100|3092.3|3099.31|3091.61|3100.13|3092.43|3098.97|3091.27|26
1650513330000|2022-04-21 03:55:30|3099.37|3091.67|3099.9|3092.2|3100.26|3092.56|3098.8|3091.1|22
1650513340000|2022-04-21 03:55:40|3099.36|3091.66|3099.92|3092.22|3099.92|3092.22|3099.36|3091.66|23
1650513350000|2022-04-21 03:55:50|3099.8|3092.1|3101.17|3093.47|3101.28|3093.58|3099.41|3091.71|38
1650513360000|2022-04-21 03:56:00|3101.13|3093.43|3100.8|3093.1|3101.22|3093.52|3100.33|3092.63|33
1650513370000|2022-04-21 03:56:10|3100.79|3093.09|3101.03|3093.33|3101.04|3093.34|3100.29|3092.59|32
1650513380000|2022-04-21 03:56:20|3101.07|3093.37|3100.31|3092.61|3101.09|3093.39|3100.31|3092.61|28
1650513390000|2022-04-21 03:56:30|3100.42|3092.72|3100.63|3092.93|3101.62|3093.92|3100.31|3092.61|30
1650513400000|2022-04-21 03:56:40|3100.65|3092.95|3100.99|3093.29|3101.02|3093.32|3100.45|3092.75|33
1650513410000|2022-04-21 03:56:50|3101|3093.3|3101.36|3093.66|3101.36|3093.66|3100.83|3093.13|21
1650513420000|2022-04-21 03:57:00|3101.25|3093.55|3101.14|3093.44|3101.33|3093.63|3101.04|3093.34|15
1650513430000|2022-04-21 03:57:10|3101.09|3093.39|3101.06|3093.36|3101.4|3093.7|3101.05|3093.35|23
1650513440000|2022-04-21 03:57:20|3101.17|3093.47|3100.23|3092.53|3101.43|3093.73|3100.06|3092.36|28
1650513450000|2022-04-21 03:57:30|3100.21|3092.51|3101.2|3093.5|3101.22|3093.52|3100.11|3092.41|35
1650513460000|2022-04-21 03:57:40|3101.54|3093.84|3102.23|3094.53|3102.38|3094.68|3101.41|3093.71|28
1650513470000|2022-04-21 03:57:50|3102.22|3094.52|3102.38|3094.68|3102.38|3094.68|3102.1|3094.4|23
1650513480000|2022-04-21 03:58:00|3102.37|3094.67|3102.27|3094.57|3102.37|3094.67|3102.17|3094.47|29
1650513490000|2022-04-21 03:58:10|3102.26|3094.56|3102.22|3094.52|3102.36|3094.66|3102.2|3094.5|20
1650513500000|2022-04-21 03:58:20|3102.27|3094.57|3102.05|3094.35|3102.36|3094.66|3102.05|3094.35|26
1650513510000|2022-04-21 03:58:30|3102.09|3094.39|3102.08|3094.38|3102.26|3094.56|3102.03|3094.33|24
1650513520000|2022-04-21 03:58:40|3102.06|3094.36|3102.09|3094.39|3102.16|3094.46|3102.04|3094.34|24
1650513530000|2022-04-21 03:58:50|3102.1|3094.4|3102.09|3094.39|3102.46|3094.76|3102.07|3094.37|25
1650513540000|2022-04-21 03:59:00|3102.11|3094.41|3101.76|3094.06|3102.11|3094.41|3101.71|3094.01|26
1650513550000|2022-04-21 03:59:10|3101.77|3094.07|3101.9|3094.2|3101.95|3094.25|3101.72|3094.02|21
1650513560000|2022-04-21 03:59:20|3101.91|3094.21|3101.92|3094.22|3101.96|3094.26|3101.74|3094.04|26
1650513570000|2022-04-21 03:59:30|3101.8|3094.1|3101.36|3093.66|3101.8|3094.1|3101.36|3093.66|24
1650513580000|2022-04-21 03:59:40|3101.34|3093.64|3101.52|3093.82|3101.61|3093.91|3101.17|3093.47|30
1650513590000|2022-04-21 03:59:50|3101.51|3093.81|3101.5|3093.8|3101.53|3093.83|3101.36|3093.66|25
1650513600000|2022-04-21 04:00:00|3101.47|3093.77|3102.18|3094.48|3102.37|3094.67|3101.39|3093.69|35
1650513610000|2022-04-21 04:00:10|3102.25|3094.55|3102.01|3094.31|3102.29|3094.59|3101.99|3094.29|37
1650513620000|2022-04-21 04:00:20|3102.11|3094.41|3102.09|3094.39|3102.14|3094.44|3102.01|3094.31|31
1650513630000|2022-04-21 04:00:30|3102.08|3094.38|3101.69|3093.99|3102.13|3094.43|3101.69|3093.99|33
1650513640000|2022-04-21 04:00:40|3101.85|3094.15|3102.36|3094.66|3102.45|3094.75|3101.77|3094.07|34
1650513650000|2022-04-21 04:00:50|3102.28|3094.58|3102.24|3094.54|3102.43|3094.73|3102.24|3094.54|21
1650513660000|2022-04-21 04:01:00|3102.36|3094.66|3102.24|3094.54|3102.37|3094.67|3102.11|3094.41|29
1650513670000|2022-04-21 04:01:10|3102.25|3094.55|3101.44|3093.74|3102.51|3094.81|3101.44|3093.74|27
1650513680000|2022-04-21 04:01:20|3101.33|3093.63|3101.59|3093.89|3101.72|3094.02|3101.32|3093.62|24
1650513690000|2022-04-21 04:01:30|3101.65|3093.95|3101.6|3093.9|3102.07|3094.37|3101.43|3093.73|23
1650513700000|2022-04-21 04:01:40|3101.61|3093.91|3101.01|3093.31|3101.65|3093.95|3100.77|3093.07|29
1650513710000|2022-04-21 04:01:50|3100.98|3093.28|3101.16|3093.46|3101.21|3093.51|3100.96|3093.26|25
1650513720000|2022-04-21 04:02:00|3101.17|3093.47|3101.18|3093.48|3101.2|3093.5|3101.08|3093.38|18
1650513730000|2022-04-21 04:02:10|3101.16|3093.46|3101.17|3093.47|3101.18|3093.48|3101.01|3093.31|20
1650513740000|2022-04-21 04:02:20|3101.18|3093.48|3101.14|3093.44|3101.23|3093.53|3101.05|3093.35|29
1650513750000|2022-04-21 04:02:30|3101.16|3093.46|3101.16|3093.46|3101.33|3093.63|3101.01|3093.31|27
1650513760000|2022-04-21 04:02:40|3101.05|3093.35|3101.19|3093.49|3101.21|3093.51|3101.05|3093.35|27
1650513770000|2022-04-21 04:02:50|3101.18|3093.48|3101.09|3093.39|3101.23|3093.53|3101.05|3093.35|13
1650513780000|2022-04-21 04:03:00|3101.22|3093.52|3101.52|3093.82|3101.77|3094.07|3101.17|3093.47|28
1650513790000|2022-04-21 04:03:10|3101.48|3093.78|3101.54|3093.84|3101.62|3093.92|3101.37|3093.67|22
1650513800000|2022-04-21 04:03:20|3101.53|3093.83|3101.06|3093.36|3101.53|3093.83|3101.03|3093.33|24
1650513810000|2022-04-21 04:03:30|3101.04|3093.34|3100.07|3092.37|3101.09|3093.39|3099.94|3092.24|33
1650513820000|2022-04-21 04:03:40|3100.06|3092.36|3099.51|3091.81|3100.32|3092.62|3099.51|3091.81|32
1650513830000|2022-04-21 04:03:50|3099.58|3091.88|3099.68|3091.98|3099.71|3092.01|3099.52|3091.82|31
1650513840000|2022-04-21 04:04:00|3099.64|3091.94|3099.67|3091.97|3099.74|3092.04|3099.63|3091.93|20
1650513850000|2022-04-21 04:04:10|3099.7|3092|3100.18|3092.48|3100.31|3092.61|3099.47|3091.77|30
1650513860000|2022-04-21 04:04:20|3100.17|3092.47|3100.33|3092.63|3100.44|3092.74|3100.06|3092.36|19
1650513870000|2022-04-21 04:04:30|3100.19|3092.49|3100.11|3092.41|3100.35|3092.65|3099.97|3092.27|23
1650513880000|2022-04-21 04:04:40|3100.03|3092.33|3098.47|3090.77|3100.19|3092.49|3098.47|3090.77|36
1650513890000|2022-04-21 04:04:50|3098.6|3090.9|3099|3091.3|3099.12|3091.42|3098.47|3090.77|26
1650513900000|2022-04-21 04:05:00|3099.05|3091.35|3098.71|3091.01|3099.29|3091.59|3098.6|3090.9|33
1650513910000|2022-04-21 04:05:10|3098.75|3091.05|3098.93|3091.23|3098.94|3091.24|3098.75|3091.05|15
1650513920000|2022-04-21 04:05:20|3098.94|3091.24|3098.87|3091.17|3098.95|3091.25|3098.8|3091.1|14
1650513930000|2022-04-21 04:05:30|3098.9|3091.2|3098.77|3091.07|3098.94|3091.24|3098.62|3090.92|29
1650513940000|2022-04-21 04:05:40|3098.81|3091.11|3098.25|3090.55|3098.84|3091.14|3098.25|3090.55|33
1650513950000|2022-04-21 04:05:50|3098.18|3090.48|3098.87|3091.17|3098.93|3091.23|3098.18|3090.48|23
1650513960000|2022-04-21 04:06:00|3098.9|3091.2|3099.07|3091.37|3099.09|3091.39|3098.66|3090.96|27
1650513970000|2022-04-21 04:06:10|3099.01|3091.31|3098.85|3091.15|3099.07|3091.37|3098.84|3091.14|20
1650513980000|2022-04-21 04:06:20|3098.84|3091.14|3098.99|3091.29|3099.11|3091.41|3098.84|3091.14|20
1650513990000|2022-04-21 04:06:30|3098.84|3091.14|3099.04|3091.34|3099.07|3091.37|3098.8|3091.1|25
1650514000000|2022-04-21 04:06:40|3099.05|3091.35|3098.93|3091.23|3099.05|3091.35|3098.68|3090.98|35
1650514010000|2022-04-21 04:06:50|3098.9|3091.2|3098.9|3091.2|3098.92|3091.22|3098.81|3091.11|17
1650514020000|2022-04-21 04:07:00|3098.82|3091.12|3098.91|3091.21|3098.92|3091.22|3098.74|3091.04|22
1650514030000|2022-04-21 04:07:10|3098.9|3091.2|3098.94|3091.24|3098.95|3091.25|3098.82|3091.12|26
1650514040000|2022-04-21 04:07:20|3098.9|3091.2|3098.91|3091.21|3098.94|3091.24|3098.9|3091.2|7
1650514050000|2022-04-21 04:07:30|3098.8|3091.1|3098.88|3091.18|3098.93|3091.23|3098.78|3091.08|18
1650514060000|2022-04-21 04:07:40|3098.89|3091.19|3098.59|3090.89|3098.92|3091.22|3098.59|3090.89|27
1650514070000|2022-04-21 04:07:50|3098.6|3090.9|3098.92|3091.22|3098.94|3091.24|3098.54|3090.84|25
1650514080000|2022-04-21 04:08:00|3098.93|3091.23|3099.21|3091.51|3099.3|3091.6|3098.9|3091.2|12
1650514090000|2022-04-21 04:08:10|3099.3|3091.6|3099.86|3092.16|3100.16|3092.46|3099.2|3091.5|29
1650514100000|2022-04-21 04:08:20|3100.08|3092.38|3100.08|3092.38|3100.12|3092.42|3099.79|3092.09|30
1650514110000|2022-04-21 04:08:30|3100.11|3092.41|3101.56|3093.86|3101.89|3094.19|3099.54|3091.84|18
1650514120000|2022-04-21 04:08:40|3101.65|3093.95|3102.69|3094.99|3102.91|3095.21|3101.5|3093.8|34
1650514130000|2022-04-21 04:08:50|3102.8|3095.1|3103.13|3095.43|3103.15|3095.45|3102.42|3094.72|31
1650514140000|2022-04-21 04:09:00|3103.14|3095.44|3102.71|3095.01|3103.19|3095.49|3102.12|3094.42|25
1650514150000|2022-04-21 04:09:10|3102.7|3095|3102.91|3095.21|3103.1|3095.4|3102.54|3094.84|33
1650514160000|2022-04-21 04:09:20|3102.99|3095.29|3103.84|3096.14|3104.12|3096.42|3102.69|3094.99|25
1650514170000|2022-04-21 04:09:30|3103.81|3096.11|3104.03|3096.33|3104.06|3096.36|3103.58|3095.88|22
1650514180000|2022-04-21 04:09:40|3103.98|3096.28|3103.99|3096.29|3104.01|3096.31|3103.7|3096|19
1650514190000|2022-04-21 04:09:50|3103.63|3095.93|3104|3096.3|3104.01|3096.31|3103.58|3095.88|19
1650514200000|2022-04-21 04:10:00|3104.01|3096.31|3104.04|3096.34|3104.04|3096.34|3104.01|3096.31|14
1650514210000|2022-04-21 04:10:10|3104.03|3096.33|3104.04|3096.34|3104.04|3096.34|3104|3096.3|15
1650514220000|2022-04-21 04:10:20|3104.03|3096.33|3104.05|3096.35|3104.1|3096.4|3103.98|3096.28|10
1650514230000|2022-04-21 04:10:30|3104.3|3096.6|3104.12|3096.42|3104.33|3096.63|3103.85|3096.15|29
1650514240000|2022-04-21 04:10:40|3103.85|3096.15|3104.27|3096.57|3104.38|3096.68|3103.85|3096.15|20
1650514250000|2022-04-21 04:10:50|3104.34|3096.64|3103.91|3096.21|3104.34|3096.64|3103.66|3095.96|26
1650514260000|2022-04-21 04:11:00|3103.64|3095.94|3103.85|3096.15|3103.93|3096.23|3103.58|3095.88|18
1650514270000|2022-04-21 04:11:10|3103.89|3096.19|3103.74|3096.04|3103.92|3096.22|3103.61|3095.91|21
1650514280000|2022-04-21 04:11:20|3103.68|3095.98|3103.85|3096.15|3104.07|3096.37|3103.65|3095.95|19
1650514290000|2022-04-21 04:11:30|3104.09|3096.39|3105.12|3097.42|3105.29|3097.59|3104.09|3096.39|29
1650514300000|2022-04-21 04:11:40|3105.25|3097.55|3105.75|3098.05|3106.6|3098.9|3105.14|3097.44|30
1650514310000|2022-04-21 04:11:50|3105.76|3098.06|3106.28|3098.58|3106.28|3098.58|3105.43|3097.73|24
1650514320000|2022-04-21 04:12:00|3106.45|3098.75|3105.89|3098.19|3107.16|3099.46|3105.89|3098.19|30
1650514330000|2022-04-21 04:12:10|3105.82|3098.12|3106.74|3099.04|3106.74|3099.04|3105.53|3097.83|32
1650514340000|2022-04-21 04:12:20|3106.65|3098.95|3107.04|3099.34|3107.22|3099.52|3106.32|3098.62|28
1650514350000|2022-04-21 04:12:30|3107.18|3099.48|3107.22|3099.52|3107.4|3099.7|3107.1|3099.4|24
1650514360000|2022-04-21 04:12:40|3107.17|3099.47|3107.36|3099.66|3107.36|3099.66|3106.81|3099.11|21
1650514370000|2022-04-21 04:12:50|3107.44|3099.74|3107.26|3099.56|3107.44|3099.74|3106.95|3099.25|22
1650514380000|2022-04-21 04:13:00|3107.19|3099.49|3107.24|3099.54|3107.38|3099.68|3106.97|3099.27|30
1650514390000|2022-04-21 04:13:10|3107.36|3099.66|3107.15|3099.45|3107.37|3099.67|3107.08|3099.38|18
1650514400000|2022-04-21 04:13:20|3107.08|3099.38|3107.09|3099.39|3107.43|3099.73|3106.8|3099.1|21
1650514410000|2022-04-21 04:13:30|3107.27|3099.57|3107.35|3099.65|3107.73|3100.03|3107.03|3099.33|27
1650514420000|2022-04-21 04:13:40|3107.42|3099.72|3108.48|3100.78|3108.76|3101.06|3107.03|3099.33|30
1650514430000|2022-04-21 04:13:50|3108.41|3100.71|3108.51|3100.81|3108.72|3101.02|3108.26|3100.56|32
1650514440000|2022-04-21 04:14:00|3108.52|3100.82|3108.58|3100.88|3108.58|3100.88|3108.19|3100.49|21
1650514450000|2022-04-21 04:14:10|3108.61|3100.91|3108|3100.3|3108.65|3100.95|3107.39|3099.69|25
1650514460000|2022-04-21 04:14:20|3107.89|3100.19|3107.98|3100.28|3108.54|3100.84|3107.73|3100.03|21
1650514470000|2022-04-21 04:14:30|3107.87|3100.17|3108.19|3100.49|3108.32|3100.62|3107.87|3100.17|26
1650514480000|2022-04-21 04:14:40|3108.17|3100.47|3108.27|3100.57|3108.37|3100.67|3107.92|3100.22|28
1650514490000|2022-04-21 04:14:50|3108.23|3100.53|3107.84|3100.14|3108.23|3100.53|3107.79|3100.09|31
1650514500000|2022-04-21 04:15:00|3107.9|3100.2|3108.56|3100.86|3108.56|3100.86|3107.77|3100.07|39
1650514510000|2022-04-21 04:15:10|3108.58|3100.88|3108.84|3101.14|3108.94|3101.24|3108.58|3100.88|28
1650514520000|2022-04-21 04:15:20|3108.85|3101.15|3107.97|3100.27|3108.86|3101.16|3107.61|3099.91|32
1650514530000|2022-04-21 04:15:30|3107.95|3100.25|3107.21|3099.51|3107.95|3100.25|3106.83|3099.13|34
1650514540000|2022-04-21 04:15:40|3107.17|3099.47|3106.64|3098.94|3107.36|3099.66|3106.38|3098.68|30
1650514550000|2022-04-21 04:15:50|3106.65|3098.95|3105.19|3097.49|3106.78|3099.08|3105.12|3097.42|33
1650514560000|2022-04-21 04:16:00|3105.17|3097.47|3103.88|3096.18|3105.17|3097.47|3103.88|3096.18|28
1650514570000|2022-04-21 04:16:10|3103.64|3095.94|3103.38|3095.68|3103.64|3095.94|3103.25|3095.55|25
1650514580000|2022-04-21 04:16:20|3103.31|3095.61|3101.89|3094.19|3103.39|3095.69|3101.77|3094.07|35
1650514590000|2022-04-21 04:16:30|3101.76|3094.06|3102.13|3094.43|3102.35|3094.65|3101.64|3093.94|37
1650514600000|2022-04-21 04:16:40|3101.93|3094.23|3103.38|3095.68|3103.48|3095.78|3101.89|3094.19|34
1650514610000|2022-04-21 04:16:50|3103.36|3095.66|3102.98|3095.28|3103.52|3095.82|3102.98|3095.28|35
1650514620000|2022-04-21 04:17:00|3103.05|3095.35|3103.9|3096.2|3104.19|3096.49|3103.05|3095.35|31
1650514630000|2022-04-21 04:17:10|3103.97|3096.27|3103.92|3096.22|3104.05|3096.35|3103.41|3095.71|34
1650514640000|2022-04-21 04:17:20|3103.93|3096.23|3102.86|3095.16|3103.93|3096.23|3102.79|3095.09|35
1650514650000|2022-04-21 04:17:30|3102.8|3095.1|3102.63|3094.93|3102.96|3095.26|3102.61|3094.91|34
1650514660000|2022-04-21 04:17:40|3102.62|3094.92|3102.64|3094.94|3102.7|3095|3102.56|3094.86|23
1650514670000|2022-04-21 04:17:50|3102.62|3094.92|3102.65|3094.95|3102.78|3095.08|3102.62|3094.92|23
1650514680000|2022-04-21 04:18:00|3102.61|3094.91|3102.69|3094.99|3102.72|3095.02|3102.6|3094.9|24
1650514690000|2022-04-21 04:18:10|3102.72|3095.02|3102.78|3095.08|3102.8|3095.1|3102.72|3095.02|12
1650514700000|2022-04-21 04:18:20|3102.75|3095.05|3102.71|3095.01|3102.82|3095.12|3102.61|3094.91|24
1650514710000|2022-04-21 04:18:30|3102.67|3094.97|3102.61|3094.91|3102.75|3095.05|3102.6|3094.9|26
1650514720000|2022-04-21 04:18:40|3102.58|3094.88|3101.89|3094.19|3102.7|3095|3101.87|3094.17|25
1650514730000|2022-04-21 04:18:50|3101.83|3094.13|3102.01|3094.31|3102.46|3094.76|3101.83|3094.13|31
1650514740000|2022-04-21 04:19:00|3102|3094.3|3101.91|3094.21|3102|3094.3|3101.86|3094.16|28
1650514750000|2022-04-21 04:19:10|3101.9|3094.2|3101.18|3093.48|3102.04|3094.34|3101.18|3093.48|28
1650514760000|2022-04-21 04:19:20|3101|3093.3|3100.62|3092.92|3101.18|3093.48|3100.36|3092.66|33
1650514770000|2022-04-21 04:19:30|3100.4|3092.7|3100.06|3092.36|3100.96|3093.26|3100.06|3092.36|34
1650514780000|2022-04-21 04:19:40|3100.16|3092.46|3100.22|3092.52|3100.42|3092.72|3100.01|3092.31|36
1650514790000|2022-04-21 04:19:50|3100.14|3092.44|3100.28|3092.58|3100.35|3092.65|3099.92|3092.22|32
1650514800000|2022-04-21 04:20:00|3100.27|3092.57|3100.48|3092.78|3100.7|3093|3100.26|3092.56|27
1650514810000|2022-04-21 04:20:10|3100.49|3092.79|3101.27|3093.57|3101.28|3093.58|3100.49|3092.79|17
1650514820000|2022-04-21 04:20:20|3101.25|3093.55|3101.31|3093.61|3101.39|3093.69|3101.25|3093.55|23
1650514830000|2022-04-21 04:20:30|3101.32|3093.62|3101.11|3093.41|3101.32|3093.62|3101.02|3093.32|19
1650514840000|2022-04-21 04:20:40|3101.12|3093.42|3100.62|3092.92|3101.16|3093.46|3100.35|3092.65|35
1650514850000|2022-04-21 04:20:50|3100.67|3092.97|3100.41|3092.71|3100.75|3093.05|3100.34|3092.64|26
1650514860000|2022-04-21 04:21:00|3100.37|3092.67|3100.57|3092.87|3100.7|3093|3100.37|3092.67|21
1650514870000|2022-04-21 04:21:10|3100.6|3092.9|3100.65|3092.95|3100.74|3093.04|3100.53|3092.83|22
1650514880000|2022-04-21 04:21:20|3100.66|3092.96|3100.69|3092.99|3100.77|3093.07|3100.46|3092.76|31
1650514890000|2022-04-21 04:21:30|3100.66|3092.96|3100.64|3092.94|3100.72|3093.02|3100.52|3092.82|14
1650514900000|2022-04-21 04:21:40|3100.68|3092.98|3100.59|3092.89|3100.68|3092.98|3100.51|3092.81|16
1650514910000|2022-04-21 04:21:50|3100.67|3092.97|3101.11|3093.41|3101.36|3093.66|3100.56|3092.86|32
1650514920000|2022-04-21 04:22:00|3101.07|3093.37|3101.01|3093.31|3101.1|3093.4|3100.97|3093.27|23
1650514930000|2022-04-21 04:22:10|3101.04|3093.34|3101.03|3093.33|3101.1|3093.4|3100.83|3093.13|30
1650514940000|2022-04-21 04:22:20|3101.04|3093.34|3101.06|3093.36|3101.13|3093.43|3101|3093.3|22
1650514950000|2022-04-21 04:22:30|3101.05|3093.35|3099.93|3092.23|3101.05|3093.35|3099.75|3092.05|30
1650514960000|2022-04-21 04:22:40|3099.98|3092.28|3099.24|3091.54|3100|3092.3|3099.24|3091.54|33
1650514970000|2022-04-21 04:22:50|3099.38|3091.68|3099.26|3091.56|3099.6|3091.9|3099.26|3091.56|31
1650514980000|2022-04-21 04:23:00|3098.67|3090.97|3098.47|3090.77|3099.04|3091.34|3098.43|3090.73|35
1650514990000|2022-04-21 04:23:10|3098.45|3090.75|3098.43|3090.73|3098.63|3090.93|3098.38|3090.68|33
1650515000000|2022-04-21 04:23:20|3098.6|3090.9|3098.53|3090.83|3098.62|3090.92|3098.23|3090.53|35
1650515010000|2022-04-21 04:23:30|3098.55|3090.85|3098.42|3090.72|3098.55|3090.85|3098.4|3090.7|26
1650515020000|2022-04-21 04:23:40|3098.41|3090.71|3099.33|3091.63|3099.79|3092.09|3098.37|3090.67|35
1650515030000|2022-04-21 04:23:50|3099.4|3091.7|3099.19|3091.49|3099.45|3091.75|3099.07|3091.37|33
1650515040000|2022-04-21 04:24:00|3099.04|3091.34|3099.01|3091.31|3099.18|3091.48|3098.96|3091.26|24
1650515050000|2022-04-21 04:24:10|3099.13|3091.43|3098.79|3091.09|3099.19|3091.49|3098.73|3091.03|20
1650515060000|2022-04-21 04:24:20|3098.77|3091.07|3099.09|3091.39|3099.15|3091.45|3098.77|3091.07|22
1650515070000|2022-04-21 04:24:30|3099.1|3091.4|3099.13|3091.43|3099.24|3091.54|3099.03|3091.33|25
1650515080000|2022-04-21 04:24:40|3099.1|3091.4|3099.74|3092.04|3099.74|3092.04|3099.1|3091.4|28
1650515090000|2022-04-21 04:24:50|3100.4|3092.7|3100.18|3092.48|3100.49|3092.79|3099.75|3092.05|34
1650515100000|2022-04-21 04:25:00|3100.21|3092.51|3100.08|3092.38|3100.3|3092.6|3099.62|3091.92|32
1650515110000|2022-04-21 04:25:10|3100.03|3092.33|3100.36|3092.66|3100.41|3092.71|3100.03|3092.33|23
1650515120000|2022-04-21 04:25:20|3100.41|3092.71|3099.74|3092.04|3100.54|3092.84|3099.74|3092.04|27
1650515130000|2022-04-21 04:25:30|3099.73|3092.03|3099.9|3092.2|3099.93|3092.23|3099.66|3091.96|31
1650515140000|2022-04-21 04:25:40|3099.99|3092.29|3099.9|3092.2|3100.12|3092.42|3099.69|3091.99|33
1650515150000|2022-04-21 04:25:50|3099.88|3092.18|3099.79|3092.09|3099.88|3092.18|3099.62|3091.92|22
1650515160000|2022-04-21 04:26:00|3099.78|3092.08|3099.87|3092.17|3099.87|3092.17|3099.62|3091.92|31
1650515170000|2022-04-21 04:26:10|3099.92|3092.22|3100.19|3092.49|3100.74|3093.04|3099.92|3092.22|26
1650515180000|2022-04-21 04:26:20|3100.08|3092.38|3100.29|3092.59|3100.35|3092.65|3100.08|3092.38|24
1650515190000|2022-04-21 04:26:30|3100.34|3092.64|3100.19|3092.49|3100.38|3092.68|3100.08|3092.38|22
1650515200000|2022-04-21 04:26:40|3100.27|3092.57|3099.74|3092.04|3100.42|3092.72|3099.67|3091.97|32
1650515210000|2022-04-21 04:26:50|3099.59|3091.89|3099.78|3092.08|3099.93|3092.23|3099.55|3091.85|20
1650515220000|2022-04-21 04:27:00|3100.09|3092.39|3099.53|3091.83|3100.09|3092.39|3099.53|3091.83|22
1650515230000|2022-04-21 04:27:10|3099.54|3091.84|3099.57|3091.87|3099.61|3091.91|3099.44|3091.74|25
1650515240000|2022-04-21 04:27:20|3099.56|3091.86|3099.54|3091.84|3099.6|3091.9|3099.44|3091.74|21
1650515250000|2022-04-21 04:27:30|3099.61|3091.91|3098.83|3091.13|3099.61|3091.91|3098.83|3091.13|29
1650515260000|2022-04-21 04:27:40|3098.61|3090.91|3098.8|3091.1|3098.9|3091.2|3098.61|3090.91|29
1650515270000|2022-04-21 04:27:50|3098.79|3091.09|3098.87|3091.17|3098.99|3091.29|3098.68|3090.98|16
1650515280000|2022-04-21 04:28:00|3098.83|3091.13|3098.65|3090.95|3098.83|3091.13|3098.53|3090.83|23
1650515290000|2022-04-21 04:28:10|3098.63|3090.93|3099.04|3091.34|3099.26|3091.56|3098.49|3090.79|26
1650515300000|2022-04-21 04:28:20|3099.06|3091.36|3099.92|3092.22|3099.92|3092.22|3098.97|3091.27|33
1650515310000|2022-04-21 04:28:30|3099.93|3092.23|3099.75|3092.05|3099.93|3092.23|3099.75|3092.05|28
1650515320000|2022-04-21 04:28:40|3099.78|3092.08|3100.03|3092.33|3100.13|3092.43|3099.72|3092.02|28
1650515330000|2022-04-21 04:28:50|3100|3092.3|3100.14|3092.44|3100.3|3092.6|3099.98|3092.28|28
1650515340000|2022-04-21 04:29:00|3100.02|3092.32|3099.99|3092.29|3100.24|3092.54|3099.96|3092.26|27
1650515350000|2022-04-21 04:29:10|3100.21|3092.51|3100.35|3092.65|3100.43|3092.73|3100.12|3092.42|19
1650515360000|2022-04-21 04:29:20|3100.29|3092.59|3099.52|3091.82|3100.47|3092.77|3099.28|3091.58|25
1650515370000|2022-04-21 04:29:30|3099.47|3091.77|3099.13|3091.43|3099.56|3091.86|3098.98|3091.28|31
1650515380000|2022-04-21 04:29:40|3099.15|3091.45|3099|3091.3|3099.2|3091.5|3098.88|3091.18|22
1650515390000|2022-04-21 04:29:50|3099.02|3091.32|3099.06|3091.36|3099.2|3091.5|3098.92|3091.22|23
1650515400000|2022-04-21 04:30:00|3099.05|3091.35|3099.62|3091.92|3099.62|3091.92|3098.95|3091.25|26
1650515410000|2022-04-21 04:30:10|3099.61|3091.91|3099.59|3091.89|3099.62|3091.92|3099.41|3091.71|21
1650515420000|2022-04-21 04:30:20|3099.6|3091.9|3099.59|3091.89|3099.61|3091.91|3099.16|3091.46|22
1650515430000|2022-04-21 04:30:30|3099.62|3091.92|3099.52|3091.82|3099.62|3091.92|3099.24|3091.54|25
1650515440000|2022-04-21 04:30:40|3099.56|3091.86|3099.5|3091.8|3099.56|3091.86|3099.25|3091.55|25
1650515450000|2022-04-21 04:30:50|3099.52|3091.82|3099.46|3091.76|3099.54|3091.84|3099.19|3091.49|24
1650515460000|2022-04-21 04:31:00|3099.45|3091.75|3099.5|3091.8|3099.57|3091.87|3099.27|3091.57|27
1650515470000|2022-04-21 04:31:10|3099.51|3091.81|3100.02|3092.32|3100.04|3092.34|3099.41|3091.71|28
1650515480000|2022-04-21 04:31:20|3100.24|3092.54|3099.94|3092.24|3100.24|3092.54|3099.93|3092.23|18
1650515490000|2022-04-21 04:31:30|3099.96|3092.26|3101.29|3093.59|3101.51|3093.81|3099.96|3092.26|31
1650515500000|2022-04-21 04:31:40|3101.34|3093.64|3101.18|3093.48|3101.72|3094.02|3101|3093.3|31
1650515510000|2022-04-21 04:31:50|3101.19|3093.49|3100.32|3092.62|3101.36|3093.66|3099.79|3092.09|35
1650515520000|2022-04-21 04:32:00|3100.3|3092.6|3101.05|3093.35|3101.34|3093.64|3100.25|3092.55|24
1650515530000|2022-04-21 04:32:10|3101.06|3093.36|3100.48|3092.78|3101.1|3093.4|3100.48|3092.78|24
1650515540000|2022-04-21 04:32:20|3100.47|3092.77|3100.18|3092.48|3100.74|3093.04|3100.18|3092.48|25
1650515550000|2022-04-21 04:32:30|3100.24|3092.54|3099.35|3091.65|3100.32|3092.62|3099.09|3091.39|33
1650515560000|2022-04-21 04:32:40|3099.43|3091.73|3099.7|3092|3099.89|3092.19|3099.43|3091.73|32
1650515570000|2022-04-21 04:32:50|3099.71|3092.01|3099.55|3091.85|3099.97|3092.27|3099.37|3091.67|35
1650515580000|2022-04-21 04:33:00|3099.56|3091.86|3099.68|3091.98|3099.72|3092.02|3099.47|3091.77|34
1650515590000|2022-04-21 04:33:10|3099.71|3092.01|3099.59|3091.89|3100.48|3092.78|3099.54|3091.84|39
1650515600000|2022-04-21 04:33:20|3099.56|3091.86|3099.15|3091.45|3099.64|3091.94|3099.04|3091.34|30
1650515610000|2022-04-21 04:33:30|3099.16|3091.46|3097.28|3089.58|3099.16|3091.46|3097.2|3089.5|34
1650515620000|2022-04-21 04:33:40|3097.13|3089.43|3097.34|3089.64|3097.48|3089.78|3097.02|3089.32|27
1650515630000|2022-04-21 04:33:50|3097.25|3089.55|3096.78|3089.08|3097.52|3089.82|3096.78|3089.08|25
1650515640000|2022-04-21 04:34:00|3096.77|3089.07|3096.17|3088.47|3096.81|3089.11|3096.16|3088.46|29
1650515650000|2022-04-21 04:34:10|3096.18|3088.48|3096.9|3089.2|3097.54|3089.84|3096.18|3088.48|37
1650515660000|2022-04-21 04:34:20|3096.84|3089.14|3096.78|3089.08|3096.84|3089.14|3096.48|3088.78|26
1650515670000|2022-04-21 04:34:30|3096.81|3089.11|3096.26|3088.56|3096.81|3089.11|3096.22|3088.52|33
1650515680000|2022-04-21 04:34:40|3096.25|3088.55|3096.85|3089.15|3097.08|3089.38|3096.2|3088.5|31
1650515690000|2022-04-21 04:34:50|3096.87|3089.17|3097.14|3089.44|3097.35|3089.65|3096.51|3088.81|37
1650515700000|2022-04-21 04:35:00|3097.67|3089.97|3097.79|3090.09|3098.12|3090.42|3097.22|3089.52|36
1650515710000|2022-04-21 04:35:10|3097.82|3090.12|3096.64|3088.94|3097.82|3090.12|3096.55|3088.85|36
1650515720000|2022-04-21 04:35:20|3096.71|3089.01|3096.66|3088.96|3096.82|3089.12|3096.52|3088.82|35
1650515730000|2022-04-21 04:35:30|3096.65|3088.95|3096.83|3089.13|3096.84|3089.14|3096.4|3088.7|32
1650515740000|2022-04-21 04:35:40|3096.8|3089.1|3096.66|3088.96|3096.99|3089.29|3096.57|3088.87|29
1650515750000|2022-04-21 04:35:50|3096.69|3088.99|3096.73|3089.03|3096.86|3089.16|3096.31|3088.61|31
1650515760000|2022-04-21 04:36:00|3096.72|3089.02|3096.52|3088.82|3097.22|3089.52|3096.32|3088.62|34
1650515770000|2022-04-21 04:36:10|3096.6|3088.9|3096.48|3088.78|3096.86|3089.16|3096.39|3088.69|28
1650515780000|2022-04-21 04:36:20|3096.51|3088.81|3096.83|3089.13|3096.85|3089.15|3096.43|3088.73|25
1650515790000|2022-04-21 04:36:30|3096.82|3089.12|3096.85|3089.15|3096.94|3089.24|3096.44|3088.74|27
1650515800000|2022-04-21 04:36:40|3096.87|3089.17|3096.01|3088.31|3096.88|3089.18|3096.01|3088.31|32
1650515810000|2022-04-21 04:36:50|3095.84|3088.14|3096.26|3088.56|3096.43|3088.73|3095.84|3088.14|35
1650515820000|2022-04-21 04:37:00|3096.27|3088.57|3095.35|3087.65|3096.37|3088.67|3095.18|3087.48|31
1650515830000|2022-04-21 04:37:10|3095.44|3087.74|3095.11|3087.41|3095.48|3087.78|3094.7|3087|31
1650515840000|2022-04-21 04:37:20|3095.12|3087.42|3094.77|3087.07|3095.24|3087.54|3094.68|3086.98|34
1650515850000|2022-04-21 04:37:30|3094.76|3087.06|3089.05|3081.35|3094.76|3087.06|3089.05|3081.35|27
1650515860000|2022-04-21 04:37:40|3089.41|3081.71|3082.74|3075.04|3089.96|3082.26|3082.74|3075.04|39
1650515870000|2022-04-21 04:37:50|3083.37|3075.67|3085.61|3077.91|3085.61|3077.91|3083.11|3075.41|40
1650515880000|2022-04-21 04:38:00|3085.46|3077.76|3086.83|3079.13|3087|3079.3|3085.46|3077.76|33
1650515890000|2022-04-21 04:38:10|3086.68|3078.98|3085.82|3078.12|3086.68|3078.98|3084.97|3077.27|39
1650515900000|2022-04-21 04:38:20|3085.5|3077.8|3086.07|3078.37|3086.07|3078.37|3084.93|3077.23|38
1650515910000|2022-04-21 04:38:30|3086.28|3078.58|3085.7|3078|3086.35|3078.65|3085.67|3077.97|28
1650515920000|2022-04-21 04:38:40|3085.71|3078.01|3084.03|3076.33|3085.89|3078.19|3084.03|3076.33|37
1650515930000|2022-04-21 04:38:50|3083.99|3076.29|3084.93|3077.23|3085.3|3077.6|3083.99|3076.29|35
1650515940000|2022-04-21 04:39:00|3084.68|3076.98|3085.25|3077.55|3085.25|3077.55|3084.55|3076.85|36
1650515950000|2022-04-21 04:39:10|3085.3|3077.6|3087.2|3079.5|3087.5|3079.8|3085.3|3077.6|35
1650515960000|2022-04-21 04:39:20|3087.34|3079.64|3087.28|3079.58|3087.84|3080.14|3087.28|3079.58|33
1650515970000|2022-04-21 04:39:30|3087.26|3079.56|3087.36|3079.66|3087.81|3080.11|3087.2|3079.5|35
1650515980000|2022-04-21 04:39:40|3087.29|3079.59|3086.85|3079.15|3087.46|3079.76|3086.61|3078.91|36
1650515990000|2022-04-21 04:39:50|3086.6|3078.9|3087.06|3079.36|3087.37|3079.67|3086.6|3078.9|35
1650516000000|2022-04-21 04:40:00|3087.05|3079.35|3087.12|3079.42|3087.4|3079.7|3086.76|3079.06|36
1650516010000|2022-04-21 04:40:10|3087.13|3079.43|3086.99|3079.29|3087.27|3079.57|3086.77|3079.07|25
1650516020000|2022-04-21 04:40:20|3086.96|3079.26|3087.46|3079.76|3087.46|3079.76|3086.24|3078.54|34
1650516030000|2022-04-21 04:40:30|3087.4|3079.7|3085.21|3077.51|3087.4|3079.7|3084.91|3077.21|40
1650516040000|2022-04-21 04:40:40|3085.23|3077.53|3084.96|3077.26|3085.33|3077.63|3084.79|3077.09|36
1650516050000|2022-04-21 04:40:50|3084.95|3077.25|3085.23|3077.53|3085.31|3077.61|3084.93|3077.23|32
1650516060000|2022-04-21 04:41:00|3085.27|3077.57|3085.04|3077.34|3085.44|3077.74|3084.84|3077.14|32
1650516070000|2022-04-21 04:41:10|3084.88|3077.18|3084.63|3076.93|3085.17|3077.47|3084.63|3076.93|28
1650516080000|2022-04-21 04:41:20|3084.99|3077.29|3084.35|3076.65|3085.3|3077.6|3084|3076.3|24
1650516090000|2022-04-21 04:41:30|3084.65|3076.95|3084.56|3076.86|3085.16|3077.46|3084.37|3076.67|36
1650516100000|2022-04-21 04:41:40|3084.54|3076.84|3084.73|3077.03|3085.09|3077.39|3084.47|3076.77|28
1650516110000|2022-04-21 04:41:50|3084.72|3077.02|3084.73|3077.03|3084.76|3077.06|3084.4|3076.7|29
1650516120000|2022-04-21 04:42:00|3084.76|3077.06|3085.42|3077.72|3085.42|3077.72|3084.75|3077.05|28
1650516130000|2022-04-21 04:42:10|3085.44|3077.74|3086.22|3078.52|3086.29|3078.59|3085.14|3077.44|28
1650516140000|2022-04-21 04:42:20|3086.23|3078.53|3086.68|3078.98|3087.39|3079.69|3086.2|3078.5|28
1650516150000|2022-04-21 04:42:30|3086.82|3079.12|3087.3|3079.6|3087.86|3080.16|3086.65|3078.95|32
1650516160000|2022-04-21 04:42:40|3087.41|3079.71|3087.88|3080.18|3087.88|3080.18|3086.98|3079.28|34
1650516170000|2022-04-21 04:42:50|3087.85|3080.15|3087.42|3079.72|3087.97|3080.27|3087.29|3079.59|31
1650516180000|2022-04-21 04:43:00|3087.45|3079.75|3087.44|3079.74|3087.56|3079.86|3087.32|3079.62|26
1650516190000|2022-04-21 04:43:10|3087.27|3079.57|3086.68|3078.98|3087.34|3079.64|3086.57|3078.87|32
1650516200000|2022-04-21 04:43:20|3086.62|3078.92|3086.64|3078.94|3086.74|3079.04|3086.42|3078.72|25
1650516210000|2022-04-21 04:43:30|3086.56|3078.86|3086.49|3078.79|3086.6|3078.9|3086.25|3078.55|32
1650516220000|2022-04-21 04:43:40|3086.44|3078.74|3086.6|3078.9|3086.77|3079.07|3086.42|3078.72|26
1650516230000|2022-04-21 04:43:50|3086.66|3078.96|3086.5|3078.8|3086.67|3078.97|3086.48|3078.78|21
1650516240000|2022-04-21 04:44:00|3086.48|3078.78|3086.14|3078.44|3086.65|3078.95|3085.94|3078.24|26
1650516250000|2022-04-21 04:44:10|3086.11|3078.41|3086.3|3078.6|3086.32|3078.62|3086.04|3078.34|38
1650516260000|2022-04-21 04:44:20|3086.38|3078.68|3087.35|3079.65|3087.42|3079.72|3086.06|3078.36|31
1650516270000|2022-04-21 04:44:30|3087.24|3079.54|3087.3|3079.6|3087.51|3079.81|3087.08|3079.38|36
1650516280000|2022-04-21 04:44:40|3087.18|3079.48|3087.85|3080.15|3087.91|3080.21|3087.18|3079.48|28
1650516290000|2022-04-21 04:44:50|3088|3080.3|3087.9|3080.2|3088|3080.3|3087.73|3080.03|21
1650516300000|2022-04-21 04:45:00|3087.81|3080.11|3087.67|3079.97|3087.83|3080.13|3087.47|3079.77|21
1650516310000|2022-04-21 04:45:10|3087.47|3079.77|3087.05|3079.35|3087.73|3080.03|3087.05|3079.35|27
1650516320000|2022-04-21 04:45:20|3087.07|3079.37|3087.05|3079.35|3087.19|3079.49|3086.69|3078.99|31
1650516330000|2022-04-21 04:45:30|3087.04|3079.34|3087.32|3079.62|3087.45|3079.75|3086.72|3079.02|31
1650516340000|2022-04-21 04:45:40|3087.44|3079.74|3087.4|3079.7|3087.74|3080.04|3087.24|3079.54|31
1650516350000|2022-04-21 04:45:50|3087.26|3079.56|3087.16|3079.46|3087.29|3079.59|3087.02|3079.32|32
1650516360000|2022-04-21 04:46:00|3087.13|3079.43|3086.93|3079.23|3087.16|3079.46|3086.78|3079.08|29
1650516370000|2022-04-21 04:46:10|3086.9|3079.2|3086.97|3079.27|3087.15|3079.45|3086.79|3079.09|35
1650516380000|2022-04-21 04:46:20|3086.94|3079.24|3087.08|3079.38|3087.08|3079.38|3086.87|3079.17|28
1650516390000|2022-04-21 04:46:30|3087.03|3079.33|3087.01|3079.31|3087.38|3079.68|3086.88|3079.18|28
1650516400000|2022-04-21 04:46:40|3086.99|3079.29|3086.95|3079.25|3087.31|3079.61|3086.88|3079.18|10
1650516410000|2022-04-21 04:46:50|3087.02|3079.32|3087.05|3079.35|3087.63|3079.93|3086.94|3079.24|21
1650516420000|2022-04-21 04:47:00|3087.15|3079.45|3087.05|3079.35|3087.43|3079.73|3086.92|3079.22|34
1650516430000|2022-04-21 04:47:10|3087.07|3079.37|3086.85|3079.15|3087.21|3079.51|3086.83|3079.13|21
1650516440000|2022-04-21 04:47:20|3087.05|3079.35|3087.04|3079.34|3087.28|3079.58|3087.04|3079.34|25
1650516450000|2022-04-21 04:47:30|3087.18|3079.48|3087.16|3079.46|3087.39|3079.69|3086.93|3079.23|23
1650516460000|2022-04-21 04:47:40|3087.05|3079.35|3087.35|3079.65|3087.35|3079.65|3086.93|3079.23|24
1650516470000|2022-04-21 04:47:50|3087.24|3079.54|3087.4|3079.7|3087.41|3079.71|3087.22|3079.52|26
1650516480000|2022-04-21 04:48:00|3087.49|3079.79|3087.19|3079.49|3087.52|3079.82|3087.02|3079.32|30
1650516490000|2022-04-21 04:48:10|3087.13|3079.43|3087.43|3079.73|3087.47|3079.77|3086.92|3079.22|24
1650516500000|2022-04-21 04:48:20|3087.41|3079.71|3087.05|3079.35|3087.41|3079.71|3086.85|3079.15|28
1650516510000|2022-04-21 04:48:30|3086.96|3079.26|3087.01|3079.31|3087.1|3079.4|3086.84|3079.14|22
1650516520000|2022-04-21 04:48:40|3086.98|3079.28|3086.98|3079.28|3087.06|3079.36|3086.87|3079.17|23
1650516530000|2022-04-21 04:48:50|3086.97|3079.27|3086.6|3078.9|3087.1|3079.4|3086.6|3078.9|26
1650516540000|2022-04-21 04:49:00|3086.59|3078.89|3086.82|3079.12|3086.82|3079.12|3086.55|3078.85|19
1650516550000|2022-04-21 04:49:10|3086.85|3079.15|3087.13|3079.43|3087.16|3079.46|3086.75|3079.05|18
1650516560000|2022-04-21 04:49:20|3087.01|3079.31|3087.13|3079.43|3087.18|3079.48|3087.01|3079.31|10
1650516570000|2022-04-21 04:49:30|3087.14|3079.44|3086.2|3078.5|3087.17|3079.47|3086.2|3078.5|15
1650516580000|2022-04-21 04:49:40|3086.51|3078.81|3086.98|3079.28|3086.98|3079.28|3086.51|3078.81|23
1650516590000|2022-04-21 04:49:50|3086.96|3079.26|3086.43|3078.73|3086.97|3079.27|3086.43|3078.73|25
1650516600000|2022-04-21 04:50:00|3086.4|3078.7|3086.62|3078.92|3086.83|3079.13|3086.4|3078.7|29
1650516610000|2022-04-21 04:50:10|3086.48|3078.78|3086.48|3078.78|3086.66|3078.96|3086.41|3078.71|24
1650516620000|2022-04-21 04:50:20|3086.54|3078.84|3086.36|3078.66|3086.61|3078.91|3086.35|3078.65|30
1650516630000|2022-04-21 04:50:30|3086.39|3078.69|3087.29|3079.59|3087.45|3079.75|3086.39|3078.69|32
1650516640000|2022-04-21 04:50:40|3087.24|3079.54|3088.04|3080.34|3088.07|3080.37|3087.01|3079.31|33
1650516650000|2022-04-21 04:50:50|3088.12|3080.42|3087.87|3080.17|3088.12|3080.42|3087.72|3080.02|32
1650516660000|2022-04-21 04:51:00|3087.83|3080.13|3087.78|3080.08|3087.86|3080.16|3087.35|3079.65|27
1650516670000|2022-04-21 04:51:10|3087.77|3080.07|3087.68|3079.98|3087.82|3080.12|3087.61|3079.91|19
1650516680000|2022-04-21 04:51:20|3087.64|3079.94|3087.63|3079.93|3087.78|3080.08|3087.5|3079.8|26
1650516690000|2022-04-21 04:51:30|3087.6|3079.9|3087.6|3079.9|3087.74|3080.04|3087.58|3079.88|12
1650516700000|2022-04-21 04:51:40|3087.18|3079.48|3086.89|3079.19|3087.18|3079.48|3086.82|3079.12|25
1650516710000|2022-04-21 04:51:50|3087|3079.3|3086.58|3078.88|3087.06|3079.36|3086.52|3078.82|35
1650516720000|2022-04-21 04:52:00|3086.68|3078.98|3086.64|3078.94|3086.69|3078.99|3086.58|3078.88|31
1650516730000|2022-04-21 04:52:10|3086.63|3078.93|3086.62|3078.92|3086.64|3078.94|3086.6|3078.9|18
1650516740000|2022-04-21 04:52:20|3086.63|3078.93|3086.66|3078.96|3086.76|3079.06|3086.63|3078.93|27
1650516750000|2022-04-21 04:52:30|3086.67|3078.97|3086.71|3079.01|3086.74|3079.04|3086.67|3078.97|12
1650516760000|2022-04-21 04:52:40|3086.74|3079.04|3086.6|3078.9|3087.15|3079.45|3086.6|3078.9|20
1650516770000|2022-04-21 04:52:50|3086.56|3078.86|3086.63|3078.93|3086.91|3079.21|3086.46|3078.76|30
1650516780000|2022-04-21 04:53:00|3086.69|3078.99|3086.54|3078.84|3087.19|3079.49|3086.08|3078.38|34
1650516790000|2022-04-21 04:53:10|3086.57|3078.87|3086.63|3078.93|3086.74|3079.04|3086.5|3078.8|30
1650516800000|2022-04-21 04:53:20|3086.64|3078.94|3085.67|3077.97|3086.77|3079.07|3085.33|3077.63|35
1650516810000|2022-04-21 04:53:30|3085.64|3077.94|3085.56|3077.86|3085.83|3078.13|3085.49|3077.79|27
1650516820000|2022-04-21 04:53:40|3085.57|3077.87|3085.3|3077.6|3085.73|3078.03|3085.3|3077.6|28
1650516830000|2022-04-21 04:53:50|3085.33|3077.63|3085.36|3077.66|3085.63|3077.93|3085.33|3077.63|20
1650516840000|2022-04-21 04:54:00|3085.4|3077.7|3086.31|3078.61|3086.31|3078.61|3085.38|3077.68|28
1650516850000|2022-04-21 04:54:10|3085.97|3078.27|3086.55|3078.85|3086.74|3079.04|3085.89|3078.19|30
1650516860000|2022-04-21 04:54:20|3086.56|3078.86|3086.54|3078.84|3086.72|3079.02|3086.4|3078.7|24
1650516870000|2022-04-21 04:54:30|3086.52|3078.82|3087.12|3079.42|3087.31|3079.61|3086.48|3078.78|33
1650516880000|2022-04-21 04:54:40|3087.11|3079.41|3086.95|3079.25|3087.11|3079.41|3086.87|3079.17|30
1650516890000|2022-04-21 04:54:50|3086.97|3079.27|3087.08|3079.38|3087.14|3079.44|3086.89|3079.19|29
1650516900000|2022-04-21 04:55:00|3087.03|3079.33|3087.1|3079.4|3087.47|3079.77|3086.9|3079.2|30
1650516910000|2022-04-21 04:55:10|3087.08|3079.38|3087.16|3079.46|3087.36|3079.66|3086.97|3079.27|26
1650516920000|2022-04-21 04:55:20|3087.19|3079.49|3087.39|3079.69|3087.61|3079.91|3087.07|3079.37|35
1650516930000|2022-04-21 04:55:30|3087.33|3079.63|3087.32|3079.62|3087.48|3079.78|3087.15|3079.45|33
1650516940000|2022-04-21 04:55:40|3087.39|3079.69|3087.73|3080.03|3087.79|3080.09|3087.3|3079.6|29
1650516950000|2022-04-21 04:55:50|3087.74|3080.04|3087.11|3079.41|3087.74|3080.04|3087|3079.3|29
1650516960000|2022-04-21 04:56:00|3087.19|3079.49|3087.53|3079.83|3087.53|3079.83|3087|3079.3|18
1650516970000|2022-04-21 04:56:10|3087.21|3079.51|3087|3079.3|3087.5|3079.8|3087|3079.3|29
1650516980000|2022-04-21 04:56:20|3087.11|3079.41|3087.14|3079.44|3087.43|3079.73|3087|3079.3|20
1650516990000|2022-04-21 04:56:30|3087.16|3079.46|3087.12|3079.42|3087.45|3079.75|3087.01|3079.31|26
1650517000000|2022-04-21 04:56:40|3087.11|3079.41|3086.32|3078.62|3087.15|3079.45|3086.21|3078.51|33
1650517010000|2022-04-21 04:56:50|3086.28|3078.58|3090.17|3082.47|3090.3|3082.6|3086.28|3078.58|24
1650517020000|2022-04-21 04:57:00|3090.22|3082.52|3090.8|3083.1|3090.95|3083.25|3090.08|3082.38|20
1650517030000|2022-04-21 04:57:10|3090.72|3083.02|3090.17|3082.47|3090.72|3083.02|3090.11|3082.41|31
1650517040000|2022-04-21 04:57:20|3090.24|3082.54|3090.35|3082.65|3090.51|3082.81|3090.06|3082.36|16
1650517050000|2022-04-21 04:57:30|3090.53|3082.83|3091.19|3083.49|3091.25|3083.55|3090.53|3082.83|16
1650517060000|2022-04-21 04:57:40|3091.12|3083.42|3091.14|3083.44|3091.25|3083.55|3091.12|3083.42|15
1650517070000|2022-04-21 04:57:50|3091.2|3083.5|3091.03|3083.33|3092|3084.3|3091.03|3083.33|32
1650517080000|2022-04-21 04:58:00|3090.72|3083.02|3090.74|3083.04|3090.77|3083.07|3090.67|3082.97|24
1650517090000|2022-04-21 04:58:10|3090.59|3082.89|3090.18|3082.48|3090.59|3082.89|3089.57|3081.87|32
1650517100000|2022-04-21 04:58:20|3090.27|3082.57|3089.9|3082.2|3090.36|3082.66|3089.5|3081.8|27
1650517110000|2022-04-21 04:58:30|3089.91|3082.21|3090.55|3082.85|3090.77|3083.07|3089.91|3082.21|31
1650517120000|2022-04-21 04:58:40|3090.42|3082.72|3090.49|3082.79|3090.7|3083|3090.37|3082.67|25
1650517130000|2022-04-21 04:58:50|3090.56|3082.86|3090.55|3082.85|3090.62|3082.92|3090.5|3082.8|28
1650517140000|2022-04-21 04:59:00|3090.53|3082.83|3090.49|3082.79|3090.55|3082.85|3090.48|3082.78|13
1650517150000|2022-04-21 04:59:10|3090.51|3082.81|3090.89|3083.19|3090.99|3083.29|3090.51|3082.81|29
1650517160000|2022-04-21 04:59:20|3090.88|3083.18|3090.53|3082.83|3090.9|3083.2|3090.52|3082.82|20
1650517170000|2022-04-21 04:59:30|3090.51|3082.81|3089.58|3081.88|3090.81|3083.11|3089.57|3081.87|36
1650517180000|2022-04-21 04:59:40|3089.65|3081.95|3089.25|3081.55|3089.68|3081.98|3089.17|3081.47|22
1650517190000|2022-04-21 04:59:50|3089.31|3081.61|3089.13|3081.43|3089.68|3081.98|3089.13|3081.43|27
1650517200000|2022-04-21 05:00:00|3089.12|3081.42|3087.42|3079.72|3089.12|3081.42|3087.24|3079.54|31
1650517210000|2022-04-21 05:00:10|3087.32|3079.62|3086.89|3079.19|3087.42|3079.72|3086.73|3079.03|31
1650517220000|2022-04-21 05:00:20|3086.88|3079.18|3086.58|3078.88|3087.02|3079.32|3086.53|3078.83|25
1650517230000|2022-04-21 05:00:30|3086.56|3078.86|3086.68|3078.98|3086.68|3078.98|3086.55|3078.85|21
1650517240000|2022-04-21 05:00:40|3086.72|3079.02|3088.02|3080.32|3088.02|3080.32|3086.72|3079.02|26
1650517250000|2022-04-21 05:00:50|3088.06|3080.36|3088.47|3080.77|3088.48|3080.78|3087.88|3080.18|25
1650517260000|2022-04-21 05:01:00|3088.45|3080.75|3087.51|3079.81|3088.45|3080.75|3087.44|3079.74|34
1650517270000|2022-04-21 05:01:10|3087.52|3079.82|3087.63|3079.93|3087.65|3079.95|3087.5|3079.8|26
1650517280000|2022-04-21 05:01:20|3087.61|3079.91|3087.18|3079.48|3087.71|3080.01|3087.18|3079.48|24
1650517290000|2022-04-21 05:01:30|3087.02|3079.32|3086.99|3079.29|3087.1|3079.4|3086.86|3079.16|27
1650517300000|2022-04-21 05:01:40|3086.98|3079.28|3087.23|3079.53|3087.32|3079.62|3086.97|3079.27|29
1650517310000|2022-04-21 05:01:50|3087.16|3079.46|3087.19|3079.49|3087.24|3079.54|3087.03|3079.33|23
1650517320000|2022-04-21 05:02:00|3087.2|3079.5|3086.65|3078.95|3087.2|3079.5|3086.52|3078.82|39
1650517330000|2022-04-21 05:02:10|3086.56|3078.86|3086.54|3078.84|3086.67|3078.97|3086.42|3078.72|26
1650517340000|2022-04-21 05:02:20|3086.56|3078.86|3086.81|3079.11|3086.89|3079.19|3086.56|3078.86|32
1650517350000|2022-04-21 05:02:30|3086.75|3079.05|3086.76|3079.06|3086.89|3079.19|3086.73|3079.03|30
1650517360000|2022-04-21 05:02:40|3086.78|3079.08|3087.04|3079.34|3087.26|3079.56|3086.73|3079.03|30
1650517370000|2022-04-21 05:02:50|3087|3079.3|3086.67|3078.97|3087|3079.3|3086.54|3078.84|23
1650517380000|2022-04-21 05:03:00|3086.66|3078.96|3086.88|3079.18|3087.05|3079.35|3086.66|3078.96|21
1650517390000|2022-04-21 05:03:10|3086.98|3079.28|3086.47|3078.77|3087.07|3079.37|3086.43|3078.73|32
1650517400000|2022-04-21 05:03:20|3086.48|3078.78|3085.56|3077.86|3086.51|3078.81|3085.55|3077.85|36
1650517410000|2022-04-21 05:03:30|3085.54|3077.84|3085.74|3078.04|3085.74|3078.04|3085.52|3077.82|28
1650517420000|2022-04-21 05:03:40|3085.59|3077.89|3085.56|3077.86|3085.69|3077.99|3085.54|3077.84|10
1650517430000|2022-04-21 05:03:50|3085.59|3077.89|3085.56|3077.86|3085.65|3077.95|3085.54|3077.84|19
1650517440000|2022-04-21 05:04:00|3085.54|3077.84|3085.61|3077.91|3085.63|3077.93|3085.54|3077.84|22
1650517450000|2022-04-21 05:04:10|3085.56|3077.86|3086.62|3078.92|3086.62|3078.92|3085.54|3077.84|6
1650517460000|2022-04-21 05:04:20|3086.59|3078.89|3086.06|3078.36|3086.6|3078.9|3085.78|3078.08|31
1650517470000|2022-04-21 05:04:30|3086.08|3078.38|3085.66|3077.96|3086.12|3078.42|3085.44|3077.74|30
1650517480000|2022-04-21 05:04:40|3085.63|3077.93|3085.63|3077.93|3085.68|3077.98|3085.57|3077.87|22
1650517490000|2022-04-21 05:04:50|3085.66|3077.96|3085.55|3077.85|3085.66|3077.96|3085.45|3077.75|23
1650517500000|2022-04-21 05:05:00|3085.57|3077.87|3085.66|3077.96|3085.74|3078.04|3085.39|3077.69|21
1650517510000|2022-04-21 05:05:10|3085.55|3077.85|3085.75|3078.05|3085.84|3078.14|3085.55|3077.85|29
1650517520000|2022-04-21 05:05:20|3085.82|3078.12|3086.05|3078.35|3086.76|3079.06|3085.69|3077.99|35
1650517530000|2022-04-21 05:05:30|3085.97|3078.27|3086.22|3078.52|3086.24|3078.54|3085.95|3078.25|33
1650517540000|2022-04-21 05:05:40|3086.17|3078.47|3087.32|3079.62|3087.34|3079.64|3086.15|3078.45|29
1650517550000|2022-04-21 05:05:50|3087.31|3079.61|3088.35|3080.65|3088.38|3080.68|3087.31|3079.61|26
1650517560000|2022-04-21 05:06:00|3088.71|3081.01|3089.25|3081.55|3089.55|3081.85|3088.71|3081.01|37
1650517570000|2022-04-21 05:06:10|3089.42|3081.72|3090.21|3082.51|3090.21|3082.51|3089.15|3081.45|32
1650517580000|2022-04-21 05:06:20|3090.19|3082.49|3090.75|3083.05|3091.22|3083.52|3090.02|3082.32|36
1650517590000|2022-04-21 05:06:30|3090.64|3082.94|3090.72|3083.02|3090.98|3083.28|3090.59|3082.89|30
1650517600000|2022-04-21 05:06:40|3090.37|3082.67|3090.59|3082.89|3090.59|3082.89|3090.17|3082.47|33
1650517610000|2022-04-21 05:06:50|3090.69|3082.99|3090.11|3082.41|3090.91|3083.21|3090.04|3082.34|30
1650517620000|2022-04-21 05:07:00|3090.13|3082.43|3090.19|3082.49|3090.58|3082.88|3090.07|3082.37|36
1650517630000|2022-04-21 05:07:10|3090.15|3082.45|3089.93|3082.23|3090.16|3082.46|3089.64|3081.94|30
1650517640000|2022-04-21 05:07:20|3089.92|3082.22|3090.39|3082.69|3090.39|3082.69|3089.92|3082.22|24
1650517650000|2022-04-21 05:07:30|3090.45|3082.75|3090.18|3082.48|3090.47|3082.77|3090.15|3082.45|30
1650517660000|2022-04-21 05:07:40|3090.35|3082.65|3090.1|3082.4|3090.4|3082.7|3090.04|3082.34|31
1650517670000|2022-04-21 05:07:50|3090.08|3082.38|3090.12|3082.42|3090.31|3082.61|3089.95|3082.25|30
1650517680000|2022-04-21 05:08:00|3090.1|3082.4|3090.21|3082.51|3090.34|3082.64|3090.06|3082.36|23
1650517690000|2022-04-21 05:08:10|3090.23|3082.53|3090.35|3082.65|3090.39|3082.69|3090.15|3082.45|28
1650517700000|2022-04-21 05:08:20|3090.33|3082.63|3090.84|3083.14|3091.03|3083.33|3090.28|3082.58|24
1650517710000|2022-04-21 05:08:30|3090.67|3082.97|3090.6|3082.9|3090.74|3083.04|3090.53|3082.83|23
1650517720000|2022-04-21 05:08:40|3090.62|3082.92|3090.48|3082.78|3090.79|3083.09|3090.43|3082.73|28
1650517730000|2022-04-21 05:08:50|3090.52|3082.82|3090.58|3082.88|3090.68|3082.98|3090.48|3082.78|26
1650517740000|2022-04-21 05:09:00|3090.6|3082.9|3091.19|3083.49|3091.21|3083.51|3090.56|3082.86|32
1650517750000|2022-04-21 05:09:10|3091.02|3083.32|3091.1|3083.4|3091.22|3083.52|3090.94|3083.24|28
1650517760000|2022-04-21 05:09:20|3091.13|3083.43|3091.03|3083.33|3091.28|3083.58|3091.02|3083.32|27
1650517770000|2022-04-21 05:09:30|3091.04|3083.34|3091.1|3083.4|3091.2|3083.5|3091.01|3083.31|25
1650517780000|2022-04-21 05:09:40|3091.13|3083.43|3091.24|3083.54|3091.26|3083.56|3091.11|3083.41|18
1650517790000|2022-04-21 05:09:50|3091.26|3083.56|3091.11|3083.41|3091.26|3083.56|3090.97|3083.27|31
1650517800000|2022-04-21 05:10:00|3091.17|3083.47|3091.1|3083.4|3091.42|3083.72|3091.09|3083.39|26
1650517810000|2022-04-21 05:10:10|3091.07|3083.37|3091.28|3083.58|3091.48|3083.78|3090.99|3083.29|26
1650517820000|2022-04-21 05:10:20|3091.21|3083.51|3091.25|3083.55|3091.49|3083.79|3091.21|3083.51|19
1650517830000|2022-04-21 05:10:30|3091.3|3083.6|3091.43|3083.73|3091.58|3083.88|3091.24|3083.54|12
1650517840000|2022-04-21 05:10:40|3091.39|3083.69|3091.32|3083.62|3091.77|3084.07|3091.29|3083.59|32
1650517850000|2022-04-21 05:10:50|3091.3|3083.6|3091.27|3083.57|3091.35|3083.65|3091.23|3083.53|22
1650517860000|2022-04-21 05:11:00|3091.36|3083.66|3091.18|3083.48|3091.36|3083.66|3091.17|3083.47|21
1650517870000|2022-04-21 05:11:10|3091.22|3083.52|3091.95|3084.25|3092.56|3084.86|3091.21|3083.51|33
1650517880000|2022-04-21 05:11:20|3091.99|3084.29|3091.98|3084.28|3092.12|3084.42|3091.84|3084.14|25
1650517890000|2022-04-21 05:11:30|3092.01|3084.31|3092.99|3085.29|3093.01|3085.31|3092.01|3084.31|33
1650517900000|2022-04-21 05:11:40|3092.97|3085.27|3093.4|3085.7|3093.58|3085.88|3092.78|3085.08|25
1650517910000|2022-04-21 05:11:50|3093.45|3085.75|3093.4|3085.7|3093.6|3085.9|3093.27|3085.57|28
1650517920000|2022-04-21 05:12:00|3093.51|3085.81|3094.63|3086.93|3094.66|3086.96|3093.37|3085.67|33
1650517930000|2022-04-21 05:12:10|3094.99|3087.29|3095.51|3087.81|3095.65|3087.95|3094.85|3087.15|29
1650517940000|2022-04-21 05:12:20|3095.45|3087.75|3095.8|3088.1|3095.91|3088.21|3095.45|3087.75|27
1650517950000|2022-04-21 05:12:30|3095.9|3088.2|3094.92|3087.22|3095.91|3088.21|3094.83|3087.13|31
1650517960000|2022-04-21 05:12:40|3095.03|3087.33|3095.12|3087.42|3095.17|3087.47|3094.88|3087.18|29
1650517970000|2022-04-21 05:12:50|3095.11|3087.41|3095.17|3087.47|3095.17|3087.47|3094.99|3087.29|15
1650517980000|2022-04-21 05:13:00|3095.12|3087.42|3095.08|3087.38|3095.17|3087.47|3094.99|3087.29|16
1650517990000|2022-04-21 05:13:10|3095.12|3087.42|3095.7|3088|3095.75|3088.05|3095.05|3087.35|16
1650518000000|2022-04-21 05:13:20|3095.71|3088.01|3095.3|3087.6|3095.75|3088.05|3095.25|3087.55|15
1650518010000|2022-04-21 05:13:30|3095.26|3087.56|3095.37|3087.67|3095.37|3087.67|3095.26|3087.56|25
1650518020000|2022-04-21 05:13:40|3095.35|3087.65|3095.01|3087.31|3095.37|3087.67|3094.62|3086.92|30
1650518030000|2022-04-21 05:13:50|3095.02|3087.32|3095.37|3087.67|3095.37|3087.67|3095.02|3087.32|25
1650518040000|2022-04-21 05:14:00|3095.38|3087.68|3095.41|3087.71|3095.85|3088.15|3095.3|3087.6|31
1650518050000|2022-04-21 05:14:10|3095.4|3087.7|3095.43|3087.73|3095.43|3087.73|3095.32|3087.62|21
1650518060000|2022-04-21 05:14:20|3095.42|3087.72|3095.3|3087.6|3095.42|3087.72|3095.19|3087.49|22
1650518070000|2022-04-21 05:14:30|3095.26|3087.56|3095.61|3087.91|3095.65|3087.95|3095.26|3087.56|13
1650518080000|2022-04-21 05:14:40|3095.64|3087.94|3095.61|3087.91|3095.64|3087.94|3095.6|3087.9|9
1650518090000|2022-04-21 05:14:50|3095.6|3087.9|3095.45|3087.75|3095.64|3087.94|3095.42|3087.72|21
1650518100000|2022-04-21 05:15:00|3095.54|3087.84|3095.63|3087.93|3095.63|3087.93|3095.44|3087.74|21
1650518110000|2022-04-21 05:15:10|3095.6|3087.9|3096.38|3088.68|3096.38|3088.68|3095.52|3087.82|28
1650518120000|2022-04-21 05:15:20|3096.31|3088.61|3096.51|3088.81|3096.51|3088.81|3096.31|3088.61|7
1650518130000|2022-04-21 05:15:30|3096.5|3088.8|3097.7|3090|3097.76|3090.06|3096.5|3088.8|23
1650518140000|2022-04-21 05:15:40|3097.71|3090.01|3098.19|3090.49|3098.19|3090.49|3097.7|3090|23
1650518150000|2022-04-21 05:15:50|3098.21|3090.51|3098.31|3090.61|3098.37|3090.67|3098.16|3090.46|23
1650518160000|2022-04-21 05:16:00|3098.27|3090.57|3098.14|3090.44|3098.39|3090.69|3098.08|3090.38|23
1650518170000|2022-04-21 05:16:10|3097.8|3090.1|3097.3|3089.6|3097.8|3090.1|3097.11|3089.41|23
1650518180000|2022-04-21 05:16:20|3097.31|3089.61|3097.66|3089.96|3097.77|3090.07|3097.19|3089.49|29
1650518190000|2022-04-21 05:16:30|3097.65|3089.95|3097.63|3089.93|3097.67|3089.97|3097.59|3089.89|20
1650518200000|2022-04-21 05:16:40|3097.7|3090|3097.43|3089.73|3097.7|3090|3097.16|3089.46|30
1650518210000|2022-04-21 05:16:50|3097.32|3089.62|3098.06|3090.36|3098.11|3090.41|3097.32|3089.62|25
1650518220000|2022-04-21 05:17:00|3098.09|3090.39|3098.18|3090.48|3098.4|3090.7|3098.09|3090.39|22
1650518230000|2022-04-21 05:17:10|3098.11|3090.41|3098.55|3090.85|3098.84|3091.14|3098.05|3090.35|32
1650518240000|2022-04-21 05:17:20|3098.51|3090.81|3098.8|3091.1|3098.85|3091.15|3098.38|3090.68|25
1650518250000|2022-04-21 05:17:30|3098.79|3091.09|3098.91|3091.21|3098.94|3091.24|3098.74|3091.04|25
1650518260000|2022-04-21 05:17:40|3098.9|3091.2|3098.85|3091.15|3098.97|3091.27|3098.73|3091.03|30
1650518270000|2022-04-21 05:17:50|3098.86|3091.16|3098.46|3090.76|3098.86|3091.16|3098.43|3090.73|25
1650518280000|2022-04-21 05:18:00|3098.54|3090.84|3098.84|3091.14|3098.84|3091.14|3098.54|3090.84|27
1650518290000|2022-04-21 05:18:10|3098.73|3091.03|3098.76|3091.06|3098.9|3091.2|3098.64|3090.94|23
1650518300000|2022-04-21 05:18:20|3098.78|3091.08|3098.68|3090.98|3098.78|3091.08|3098.62|3090.92|27
1650518310000|2022-04-21 05:18:30|3098.7|3091|3098.65|3090.95|3098.76|3091.06|3098.61|3090.91|26
1650518320000|2022-04-21 05:18:40|3098.57|3090.87|3098.64|3090.94|3098.81|3091.11|3098.57|3090.87|24
1650518330000|2022-04-21 05:18:50|3098.73|3091.03|3098.8|3091.1|3098.82|3091.12|3098.53|3090.83|22
1650518340000|2022-04-21 05:19:00|3098.62|3090.92|3097.86|3090.16|3098.94|3091.24|3097.59|3089.89|30
1650518350000|2022-04-21 05:19:10|3097.87|3090.17|3097.95|3090.25|3098.38|3090.68|3097.69|3089.99|29
1650518360000|2022-04-21 05:19:20|3097.91|3090.21|3097.84|3090.14|3098.3|3090.6|3097.76|3090.06|30
1650518370000|2022-04-21 05:19:30|3097.8|3090.1|3098.25|3090.55|3098.31|3090.61|3097.79|3090.09|26
1650518380000|2022-04-21 05:19:40|3097.66|3089.96|3097.7|3090|3098.21|3090.51|3097.58|3089.88|14
1650518390000|2022-04-21 05:19:50|3097.65|3089.95|3097.66|3089.96|3098.59|3090.89|3097.61|3089.91|21
1650518400000|2022-04-21 05:20:00|3097.72|3090.02|3096.33|3088.63|3097.88|3090.18|3096.33|3088.63|23
1650518410000|2022-04-21 05:20:10|3095.99|3088.29|3096.59|3088.89|3096.59|3088.89|3095.97|3088.27|30
1650518420000|2022-04-21 05:20:20|3096.58|3088.88|3096.61|3088.91|3096.83|3089.13|3096.56|3088.86|24
1650518430000|2022-04-21 05:20:30|3096.62|3088.92|3096.49|3088.79|3096.89|3089.19|3096.49|3088.79|33
1650518440000|2022-04-21 05:20:40|3096.51|3088.81|3095.24|3087.54|3096.59|3088.89|3095.24|3087.54|19
1650518450000|2022-04-21 05:20:50|3095.28|3087.58|3095.48|3087.78|3095.76|3088.06|3095.21|3087.51|34
1650518460000|2022-04-21 05:21:00|3095.43|3087.73|3096.68|3088.98|3096.68|3088.98|3095.18|3087.48|31
1650518470000|2022-04-21 05:21:10|3096.69|3088.99|3096.67|3088.97|3096.79|3089.09|3096.63|3088.93|28
1650518480000|2022-04-21 05:21:20|3096.68|3088.98|3096.85|3089.15|3096.89|3089.19|3096.67|3088.97|23
1650518490000|2022-04-21 05:21:30|3096.84|3089.14|3096.74|3089.04|3096.84|3089.14|3096.61|3088.91|14
1650518500000|2022-04-21 05:21:40|3096.73|3089.03|3096.12|3088.42|3096.74|3089.04|3095.99|3088.29|26
1650518510000|2022-04-21 05:21:50|3096.17|3088.47|3095.93|3088.23|3096.32|3088.62|3095.93|3088.23|20
1650518520000|2022-04-21 05:22:00|3095.94|3088.24|3096.55|3088.85|3096.55|3088.85|3095.92|3088.22|23
1650518530000|2022-04-21 05:22:10|3096.62|3088.92|3095.92|3088.22|3096.62|3088.92|3095.92|3088.22|23
1650518540000|2022-04-21 05:22:20|3095.96|3088.26|3095.88|3088.18|3095.96|3088.26|3095.84|3088.14|18
1650518550000|2022-04-21 05:22:30|3095.89|3088.19|3096.22|3088.52|3096.24|3088.54|3095.87|3088.17|29
1650518560000|2022-04-21 05:22:40|3096.24|3088.54|3096.13|3088.43|3096.35|3088.65|3096.11|3088.41|25
1650518570000|2022-04-21 05:22:50|3096.08|3088.38|3095.97|3088.27|3096.13|3088.43|3095.89|3088.19|25
1650518580000|2022-04-21 05:23:00|3095.98|3088.28|3096.83|3089.13|3096.91|3089.21|3095.98|3088.28|25
1650518590000|2022-04-21 05:23:10|3096.85|3089.15|3096.63|3088.93|3096.86|3089.16|3096.61|3088.91|27
1650518600000|2022-04-21 05:23:20|3096.62|3088.92|3096.66|3088.96|3096.81|3089.11|3096.59|3088.89|16
1650518610000|2022-04-21 05:23:30|3096.68|3088.98|3096.47|3088.77|3096.77|3089.07|3096.44|3088.74|18
1650518620000|2022-04-21 05:23:40|3096.42|3088.72|3096.41|3088.71|3096.42|3088.72|3096.3|3088.6|21
1650518630000|2022-04-21 05:23:50|3096.36|3088.66|3096.31|3088.61|3096.53|3088.83|3096.29|3088.59|21
1650518640000|2022-04-21 05:24:00|3096.36|3088.66|3096.11|3088.41|3096.49|3088.79|3096.06|3088.36|28
1650518650000|2022-04-21 05:24:10|3096.12|3088.42|3096.66|3088.96|3096.66|3088.96|3095.92|3088.22|28
1650518660000|2022-04-21 05:24:20|3096.53|3088.83|3096.12|3088.42|3096.56|3088.86|3096.04|3088.34|32
1650518670000|2022-04-21 05:24:30|3096.1|3088.4|3096.31|3088.61|3096.34|3088.64|3096.01|3088.31|29
1650518680000|2022-04-21 05:24:40|3096.3|3088.6|3096.28|3088.58|3096.37|3088.67|3096.07|3088.37|32
1650518690000|2022-04-21 05:24:50|3096.25|3088.55|3095.94|3088.24|3096.5|3088.8|3095.79|3088.09|29
1650518700000|2022-04-21 05:25:00|3096.14|3088.44|3094.92|3087.22|3096.14|3088.44|3094.9|3087.2|33
1650518710000|2022-04-21 05:25:10|3094.89|3087.19|3094.99|3087.29|3095.17|3087.47|3094.64|3086.94|28
1650518720000|2022-04-21 05:25:20|3094.93|3087.23|3095.19|3087.49|3095.21|3087.51|3094.91|3087.21|15
1650518730000|2022-04-21 05:25:30|3095.2|3087.5|3095.12|3087.42|3095.21|3087.51|3094.87|3087.17|17
1650518740000|2022-04-21 05:25:40|3095.25|3087.55|3094.74|3087.04|3095.25|3087.55|3094.71|3087.01|17
1650518750000|2022-04-21 05:25:50|3094.77|3087.07|3093.89|3086.19|3095.23|3087.53|3093.75|3086.05|26
1650518760000|2022-04-21 05:26:00|3093.9|3086.2|3093.96|3086.26|3094.02|3086.32|3093.45|3085.75|32
1650518770000|2022-04-21 05:26:10|3093.95|3086.25|3093.53|3085.83|3094.05|3086.35|3093.42|3085.72|35
1650518780000|2022-04-21 05:26:20|3093.49|3085.79|3093.22|3085.52|3093.57|3085.87|3092.99|3085.29|32
1650518790000|2022-04-21 05:26:30|3093.19|3085.49|3093.33|3085.63|3093.38|3085.68|3093.06|3085.36|22
1650518800000|2022-04-21 05:26:40|3093.32|3085.62|3093.33|3085.63|3093.49|3085.79|3093.21|3085.51|30
1650518810000|2022-04-21 05:26:50|3093.34|3085.64|3091.87|3084.17|3093.37|3085.67|3091.83|3084.13|33
1650518820000|2022-04-21 05:27:00|3091.88|3084.18|3091.66|3083.96|3091.9|3084.2|3091.56|3083.86|29
1650518830000|2022-04-21 05:27:10|3091.68|3083.98|3091.62|3083.92|3091.88|3084.18|3091.47|3083.77|31
1650518840000|2022-04-21 05:27:20|3091.64|3083.94|3091.92|3084.22|3092.19|3084.49|3091.59|3083.89|30
1650518850000|2022-04-21 05:27:30|3091.91|3084.21|3091.47|3083.77|3091.93|3084.23|3091.46|3083.76|23
1650518860000|2022-04-21 05:27:40|3091.48|3083.78|3091.52|3083.82|3091.57|3083.87|3091.42|3083.72|22
1650518870000|2022-04-21 05:27:50|3091.53|3083.83|3090.6|3082.9|3091.53|3083.83|3090.59|3082.89|28
1650518880000|2022-04-21 05:28:00|3090.59|3082.89|3090.87|3083.17|3091.23|3083.53|3090.47|3082.77|33
1650518890000|2022-04-21 05:28:10|3090.88|3083.18|3090.67|3082.97|3090.95|3083.25|3090.53|3082.83|36
1650518900000|2022-04-21 05:28:20|3090.69|3082.99|3090.72|3083.02|3090.96|3083.26|3090.65|3082.95|28
1650518910000|2022-04-21 05:28:30|3090.67|3082.97|3090.51|3082.81|3090.7|3083|3090.36|3082.66|28
1650518920000|2022-04-21 05:28:40|3090.52|3082.82|3090.56|3082.86|3090.84|3083.14|3090.51|3082.81|31
1650518930000|2022-04-21 05:28:50|3090.57|3082.87|3090.14|3082.44|3090.65|3082.95|3090.14|3082.44|29
1650518940000|2022-04-21 05:29:00|3090.15|3082.45|3090.84|3083.14|3090.84|3083.14|3090.11|3082.41|31
1650518950000|2022-04-21 05:29:10|3090.71|3083.01|3090.51|3082.81|3090.82|3083.12|3090.5|3082.8|28
1650518960000|2022-04-21 05:29:20|3090.65|3082.95|3090.6|3082.9|3090.66|3082.96|3090.55|3082.85|12
1650518970000|2022-04-21 05:29:30|3090.59|3082.89|3091.44|3083.74|3091.69|3083.99|3090.58|3082.88|19
1650518980000|2022-04-21 05:29:40|3091.42|3083.72|3091.45|3083.75|3091.51|3083.81|3091.4|3083.7|23
1650518990000|2022-04-21 05:29:50|3091.46|3083.76|3091.45|3083.75|3091.54|3083.84|3091.39|3083.69|25
1650519000000|2022-04-21 05:30:00|3091.43|3083.73|3091.37|3083.67|3091.5|3083.8|3091.36|3083.66|28
1650519010000|2022-04-21 05:30:10|3091.41|3083.71|3091.44|3083.74|3091.52|3083.82|3091.34|3083.64|28
1650519020000|2022-04-21 05:30:20|3091.43|3083.73|3091.45|3083.75|3091.58|3083.88|3091.31|3083.61|30
1650519030000|2022-04-21 05:30:30|3091.44|3083.74|3091.44|3083.74|3091.5|3083.8|3091.32|3083.62|22
1650519040000|2022-04-21 05:30:40|3091.46|3083.76|3090.47|3082.77|3091.47|3083.77|3090.47|3082.77|21
1650519050000|2022-04-21 05:30:50|3090.45|3082.75|3090.89|3083.19|3091.07|3083.37|3090.43|3082.73|29
1650519060000|2022-04-21 05:31:00|3090.88|3083.18|3090.89|3083.19|3091.11|3083.41|3090.68|3082.98|31
1650519070000|2022-04-21 05:31:10|3090.9|3083.2|3090.11|3082.41|3090.99|3083.29|3090.06|3082.36|30
1650519080000|2022-04-21 05:31:20|3090.1|3082.4|3089.81|3082.11|3090.59|3082.89|3089.71|3082.01|33
1650519090000|2022-04-21 05:31:30|3089.93|3082.23|3089.72|3082.02|3089.96|3082.26|3089.15|3081.45|33
1650519100000|2022-04-21 05:31:40|3089.55|3081.85|3089.55|3081.85|3089.72|3082.02|3089.32|3081.62|35
1650519110000|2022-04-21 05:31:50|3089.54|3081.84|3089.87|3082.17|3090.15|3082.45|3089.54|3081.84|32
1650519120000|2022-04-21 05:32:00|3089.79|3082.09|3089.01|3081.31|3089.96|3082.26|3088.92|3081.22|34
1650519130000|2022-04-21 05:32:10|3089|3081.3|3088.85|3081.15|3089.12|3081.42|3088.84|3081.14|29
1650519140000|2022-04-21 05:32:20|3088.84|3081.14|3088.49|3080.79|3088.87|3081.17|3088.37|3080.67|29
1650519150000|2022-04-21 05:32:30|3088.47|3080.77|3089.25|3081.55|3089.34|3081.64|3088.4|3080.7|31
1650519160000|2022-04-21 05:32:40|3089.29|3081.59|3089.13|3081.43|3089.3|3081.6|3089.06|3081.36|33
1650519170000|2022-04-21 05:32:50|3089.08|3081.38|3089.12|3081.42|3089.27|3081.57|3089.07|3081.37|28
1650519180000|2022-04-21 05:33:00|3089.11|3081.41|3089.16|3081.46|3089.2|3081.5|3089.08|3081.38|25
1650519190000|2022-04-21 05:33:10|3089.11|3081.41|3088.51|3080.81|3089.21|3081.51|3088.24|3080.54|33
1650519200000|2022-04-21 05:33:20|3088.52|3080.82|3088.62|3080.92|3088.62|3080.92|3088.19|3080.49|25
1650519210000|2022-04-21 05:33:30|3088.79|3081.09|3089.26|3081.56|3089.44|3081.74|3088.61|3080.91|31
1650519220000|2022-04-21 05:33:40|3089.28|3081.58|3089.22|3081.52|3089.4|3081.7|3089.1|3081.4|31
1650519230000|2022-04-21 05:33:50|3089.14|3081.44|3089.2|3081.5|3089.37|3081.67|3089.13|3081.43|24
1650519240000|2022-04-21 05:34:00|3089.19|3081.49|3088.58|3080.88|3089.41|3081.71|3088.39|3080.69|34
1650519250000|2022-04-21 05:34:10|3088.54|3080.84|3088.6|3080.9|3088.83|3081.13|3088.33|3080.63|28
1650519260000|2022-04-21 05:34:20|3088.58|3080.88|3089.14|3081.44|3089.22|3081.52|3088.58|3080.88|36
1650519270000|2022-04-21 05:34:30|3089.15|3081.45|3088.97|3081.27|3089.19|3081.49|3088.89|3081.19|32
1650519280000|2022-04-21 05:34:40|3088.96|3081.26|3089.23|3081.53|3089.32|3081.62|3088.93|3081.23|21
1650519290000|2022-04-21 05:34:50|3089.16|3081.46|3089.28|3081.58|3089.28|3081.58|3089.14|3081.44|33
1650519300000|2022-04-21 05:35:00|3089.08|3081.38|3089.7|3082|3089.86|3082.16|3089.08|3081.38|36
1650519310000|2022-04-21 05:35:10|3089.5|3081.8|3089.39|3081.69|3089.65|3081.95|3089.35|3081.65|31
1650519320000|2022-04-21 05:35:20|3090.06|3082.36|3090.48|3082.78|3090.83|3083.13|3090.06|3082.36|30
1650519330000|2022-04-21 05:35:30|3090.45|3082.75|3090.44|3082.74|3090.53|3082.83|3090.38|3082.68|31
1650519340000|2022-04-21 05:35:40|3090.45|3082.75|3089.8|3082.1|3090.48|3082.78|3089.71|3082.01|34
1650519350000|2022-04-21 05:35:50|3089.76|3082.06|3090.27|3082.57|3090.33|3082.63|3089.76|3082.06|29
1650519360000|2022-04-21 05:36:00|3090.26|3082.56|3090.27|3082.57|3090.46|3082.76|3090.26|3082.56|10
1650519370000|2022-04-21 05:36:10|3090.14|3082.44|3090.42|3082.72|3090.42|3082.72|3090.12|3082.42|9
1650519380000|2022-04-21 05:36:20|3090.51|3082.81|3090.41|3082.71|3090.56|3082.86|3090.16|3082.46|21
1650519390000|2022-04-21 05:36:30|3090.38|3082.68|3089.97|3082.27|3090.38|3082.68|3089.95|3082.25|19
1650519400000|2022-04-21 05:36:40|3090.05|3082.35|3090.3|3082.6|3090.48|3082.78|3089.99|3082.29|36
1650519410000|2022-04-21 05:36:50|3090.09|3082.39|3089.93|3082.23|3090.26|3082.56|3089.93|3082.23|34
1650519420000|2022-04-21 05:37:00|3089.92|3082.22|3088.46|3080.76|3089.92|3082.22|3088.46|3080.76|33
1650519430000|2022-04-21 05:37:10|3088.32|3080.62|3088.28|3080.58|3089.13|3081.43|3087.58|3079.88|34
1650519440000|2022-04-21 05:37:20|3088.29|3080.59|3087.86|3080.16|3088.31|3080.61|3087.7|3080|28
1650519450000|2022-04-21 05:37:30|3087.73|3080.03|3087.87|3080.17|3088.03|3080.33|3087.41|3079.71|27
1650519460000|2022-04-21 05:37:40|3087.86|3080.16|3088.03|3080.33|3088.03|3080.33|3087.86|3080.16|15
1650519470000|2022-04-21 05:37:50|3088.06|3080.36|3087.89|3080.19|3088.06|3080.36|3087.86|3080.16|25
1650519480000|2022-04-21 05:38:00|3087.94|3080.24|3088.18|3080.48|3088.18|3080.48|3087.87|3080.17|24
1650519490000|2022-04-21 05:38:10|3088.22|3080.52|3088.56|3080.86|3088.98|3081.28|3088.21|3080.51|34
1650519500000|2022-04-21 05:38:20|3088.55|3080.85|3088.6|3080.9|3088.98|3081.28|3088.48|3080.78|31
1650519510000|2022-04-21 05:38:30|3088.71|3081.01|3088.09|3080.39|3088.71|3081.01|3087.99|3080.29|28
1650519520000|2022-04-21 05:38:40|3088.1|3080.4|3087.83|3080.13|3088.1|3080.4|3087.83|3080.13|17
1650519530000|2022-04-21 05:38:50|3087.84|3080.14|3087.92|3080.22|3088|3080.3|3087.36|3079.66|25
1650519540000|2022-04-21 05:39:00|3087.91|3080.21|3087|3079.3|3088.01|3080.31|3086.69|3078.99|36
1650519550000|2022-04-21 05:39:10|3087.31|3079.61|3086.41|3078.71|3087.35|3079.65|3086.3|3078.6|30
1650519560000|2022-04-21 05:39:20|3086.47|3078.77|3086.44|3078.74|3086.52|3078.82|3086.05|3078.35|34
1650519570000|2022-04-21 05:39:30|3086.55|3078.85|3085.9|3078.2|3086.65|3078.95|3085.9|3078.2|29
1650519580000|2022-04-21 05:39:40|3085.86|3078.16|3085.36|3077.66|3085.86|3078.16|3084.39|3076.69|40
1650519590000|2022-04-21 05:39:50|3085.29|3077.59|3085.16|3077.46|3085.29|3077.59|3084.76|3077.06|31
1650519600000|2022-04-21 05:40:00|3085.27|3077.57|3085.5|3077.8|3085.65|3077.95|3085.11|3077.41|20
1650519610000|2022-04-21 05:40:10|3085.53|3077.83|3086.69|3078.99|3087.12|3079.42|3085.53|3077.83|32
1650519620000|2022-04-21 05:40:20|3086.65|3078.95|3086.49|3078.79|3086.91|3079.21|3086.41|3078.71|35
1650519630000|2022-04-21 05:40:30|3086.63|3078.93|3086.71|3079.01|3086.85|3079.15|3086.34|3078.64|29
1650519640000|2022-04-21 05:40:40|3086.58|3078.88|3086.58|3078.88|3086.7|3079|3086.58|3078.88|16
1650519650000|2022-04-21 05:40:50|3086.78|3079.08|3086.69|3078.99|3086.79|3079.09|3086.25|3078.55|15
1650519660000|2022-04-21 05:41:00|3086.57|3078.87|3087.03|3079.33|3087.25|3079.55|3086.45|3078.75|22
1650519670000|2022-04-21 05:41:10|3087.04|3079.34|3087.08|3079.38|3087.27|3079.57|3086.64|3078.94|31
1650519680000|2022-04-21 05:41:20|3087.47|3079.77|3087.1|3079.4|3087.47|3079.77|3086.89|3079.19|10
1650519690000|2022-04-21 05:41:30|3086.89|3079.19|3087.08|3079.38|3087.43|3079.73|3086.66|3078.96|28
1650519700000|2022-04-21 05:41:40|3087.02|3079.32|3087.32|3079.62|3087.38|3079.68|3086.93|3079.23|30
1650519710000|2022-04-21 05:41:50|3087.22|3079.52|3088.04|3080.34|3088.43|3080.73|3087.16|3079.46|25
1650519720000|2022-04-21 05:42:00|3087.85|3080.15|3087.89|3080.19|3088.57|3080.87|3087.85|3080.15|28
1650519730000|2022-04-21 05:42:10|3087.96|3080.26|3088.29|3080.59|3088.31|3080.61|3087.89|3080.19|22
1650519740000|2022-04-21 05:42:20|3088.04|3080.34|3088.21|3080.51|3088.3|3080.6|3088.04|3080.34|15
1650519750000|2022-04-21 05:42:30|3088.2|3080.5|3087.86|3080.16|3088.23|3080.53|3087.64|3079.94|29
1650519760000|2022-04-21 05:42:40|3087.82|3080.12|3086.92|3079.22|3087.9|3080.2|3086.92|3079.22|32
1650519770000|2022-04-21 05:42:50|3086.91|3079.21|3086.3|3078.6|3086.91|3079.21|3086.18|3078.48|32
1650519780000|2022-04-21 05:43:00|3086.23|3078.53|3084.73|3077.03|3086.41|3078.71|3084.65|3076.95|37
1650519790000|2022-04-21 05:43:10|3084.5|3076.8|3084.39|3076.69|3084.85|3077.15|3084.17|3076.47|36
1650519800000|2022-04-21 05:43:20|3084.33|3076.63|3082.9|3075.2|3084.44|3076.74|3082.86|3075.16|35
1650519810000|2022-04-21 05:43:30|3082.87|3075.17|3081.56|3073.86|3082.87|3075.17|3081.18|3073.48|36
1650519820000|2022-04-21 05:43:40|3081.58|3073.88|3081.5|3073.8|3082.13|3074.43|3081.49|3073.79|33
1650519830000|2022-04-21 05:43:50|3081.54|3073.84|3082.11|3074.41|3082.15|3074.45|3081.2|3073.5|20
1650519840000|2022-04-21 05:44:00|3082.15|3074.45|3082.56|3074.86|3082.64|3074.94|3081.9|3074.2|33
1650519850000|2022-04-21 05:44:10|3082.59|3074.89|3082.67|3074.97|3082.78|3075.08|3082.21|3074.51|32
1650519860000|2022-04-21 05:44:20|3082.72|3075.02|3083.92|3076.22|3083.92|3076.22|3082.63|3074.93|35
1650519870000|2022-04-21 05:44:30|3083.98|3076.28|3084.13|3076.43|3084.13|3076.43|3083.9|3076.2|26
1650519880000|2022-04-21 05:44:40|3084.15|3076.45|3084.13|3076.43|3084.25|3076.55|3084.08|3076.38|21
1650519890000|2022-04-21 05:44:50|3084.12|3076.42|3084.48|3076.78|3084.71|3077.01|3084.02|3076.32|35
1650519900000|2022-04-21 05:45:00|3084.44|3076.74|3084.45|3076.75|3084.53|3076.83|3084.28|3076.58|28
1650519910000|2022-04-21 05:45:10|3084.48|3076.78|3086.16|3078.46|3086.46|3078.76|3084.34|3076.64|29
1650519920000|2022-04-21 05:45:20|3086.15|3078.45|3086.64|3078.94|3086.64|3078.94|3085.71|3078.01|28
1650519930000|2022-04-21 05:45:30|3086.65|3078.95|3086.65|3078.95|3086.75|3079.05|3086.45|3078.75|24
1650519940000|2022-04-21 05:45:40|3086.72|3079.02|3085.33|3077.63|3086.72|3079.02|3085.33|3077.63|32
1650519950000|2022-04-21 05:45:50|3085.32|3077.62|3085.35|3077.65|3085.77|3078.07|3085.25|3077.55|32
1650519960000|2022-04-21 05:46:00|3085.46|3077.76|3085.53|3077.83|3085.61|3077.91|3085.43|3077.73|29
1650519970000|2022-04-21 05:46:10|3085.51|3077.81|3085.36|3077.66|3085.52|3077.82|3084.85|3077.15|29
1650519980000|2022-04-21 05:46:20|3085.37|3077.67|3085.4|3077.7|3085.4|3077.7|3085.19|3077.49|31
1650519990000|2022-04-21 05:46:30|3085.41|3077.71|3085.19|3077.49|3085.66|3077.96|3085.19|3077.49|32
1650520000000|2022-04-21 05:46:40|3085.21|3077.51|3085.33|3077.63|3085.38|3077.68|3084.89|3077.19|32
1650520010000|2022-04-21 05:46:50|3085.15|3077.45|3085.5|3077.8|3085.6|3077.9|3085.15|3077.45|30
1650520020000|2022-04-21 05:47:00|3085.43|3077.73|3085.41|3077.71|3085.5|3077.8|3085.29|3077.59|20
1650520030000|2022-04-21 05:47:10|3085.45|3077.75|3084.52|3076.82|3085.45|3077.75|3084.24|3076.54|30
1650520040000|2022-04-21 05:47:20|3084.39|3076.69|3084.41|3076.71|3084.67|3076.97|3084.19|3076.49|33
1650520050000|2022-04-21 05:47:30|3084.61|3076.91|3085.14|3077.44|3085.38|3077.68|3084.61|3076.91|33
1650520060000|2022-04-21 05:47:40|3085.42|3077.72|3085.16|3077.46|3085.42|3077.72|3085.14|3077.44|26
1650520070000|2022-04-21 05:47:50|3085.18|3077.48|3084.66|3076.96|3085.18|3077.48|3084.66|3076.96|24
1650520080000|2022-04-21 05:48:00|3084.65|3076.95|3083.96|3076.26|3084.73|3077.03|3083.96|3076.26|29
1650520090000|2022-04-21 05:48:10|3083.99|3076.29|3082.74|3075.04|3084.03|3076.33|3082.74|3075.04|28
1650520100000|2022-04-21 05:48:20|3082.79|3075.09|3082.78|3075.08|3082.83|3075.13|3082.71|3075.01|26
1650520110000|2022-04-21 05:48:30|3082.82|3075.12|3082.62|3074.92|3082.82|3075.12|3082.22|3074.52|30
1650520120000|2022-04-21 05:48:40|3082.55|3074.85|3081.33|3073.63|3082.58|3074.88|3081.27|3073.57|28
1650520130000|2022-04-21 05:48:50|3081.32|3073.62|3083.04|3075.34|3083.04|3075.34|3081.32|3073.62|36
1650520140000|2022-04-21 05:49:00|3083.03|3075.33|3083.17|3075.47|3083.4|3075.7|3083|3075.3|35
1650520150000|2022-04-21 05:49:10|3083.02|3075.32|3084.31|3076.61|3084.31|3076.61|3083.02|3075.32|37
1650520160000|2022-04-21 05:49:20|3084.39|3076.69|3084.68|3076.98|3085.15|3077.45|3084.06|3076.36|35
1650520170000|2022-04-21 05:49:30|3084.78|3077.08|3083.74|3076.04|3084.78|3077.08|3083.74|3076.04|31
1650520180000|2022-04-21 05:49:40|3083.72|3076.02|3084.18|3076.48|3084.38|3076.68|3083.56|3075.86|35
1650520190000|2022-04-21 05:49:50|3084.13|3076.43|3083.97|3076.27|3084.28|3076.58|3083.97|3076.27|29
1650520200000|2022-04-21 05:50:00|3084.04|3076.34|3084.44|3076.74|3084.51|3076.81|3083.92|3076.22|36
1650520210000|2022-04-21 05:50:10|3084.49|3076.79|3084.21|3076.51|3084.49|3076.79|3084.16|3076.46|22
1650520220000|2022-04-21 05:50:20|3084.23|3076.53|3084.47|3076.77|3084.48|3076.78|3084.23|3076.53|19
1650520230000|2022-04-21 05:50:30|3084.48|3076.78|3083.57|3075.87|3084.69|3076.99|3083.57|3075.87|20
1650520240000|2022-04-21 05:50:40|3083.52|3075.82|3082.94|3075.24|3083.52|3075.82|3082.72|3075.02|28
1650520250000|2022-04-21 05:50:50|3082.91|3075.21|3081.89|3074.19|3082.93|3075.23|3081.89|3074.19|24
1650520260000|2022-04-21 05:51:00|3082.1|3074.4|3081.51|3073.81|3082.15|3074.45|3081.28|3073.58|35
1650520270000|2022-04-21 05:51:10|3081.5|3073.8|3080.85|3073.15|3081.77|3074.07|3080.78|3073.08|30
1650520280000|2022-04-21 05:51:20|3080.9|3073.2|3078.54|3070.84|3080.94|3073.24|3078.51|3070.81|37
1650520290000|2022-04-21 05:51:30|3078.41|3070.71|3078.4|3070.7|3078.5|3070.8|3077.89|3070.19|38
1650520300000|2022-04-21 05:51:40|3078.34|3070.64|3076.33|3068.63|3078.34|3070.64|3076.33|3068.63|36
1650520310000|2022-04-21 05:51:50|3076.55|3068.85|3076|3068.3|3077.29|3069.59|3075.32|3067.62|39
1650520320000|2022-04-21 05:52:00|3075.42|3067.72|3076.75|3069.05|3076.75|3069.05|3075.33|3067.63|37
1650520330000|2022-04-21 05:52:10|3076.61|3068.91|3076.52|3068.82|3076.91|3069.21|3076.33|3068.63|38
1650520340000|2022-04-21 05:52:20|3076.19|3068.49|3077.39|3069.69|3077.42|3069.72|3075.75|3068.05|33
1650520350000|2022-04-21 05:52:30|3077.51|3069.81|3078.17|3070.47|3078.41|3070.71|3077.51|3069.81|37
1650520360000|2022-04-21 05:52:40|3078.02|3070.32|3077.68|3069.98|3078.02|3070.32|3077.44|3069.74|35
1650520370000|2022-04-21 05:52:50|3077.47|3069.77|3077.2|3069.5|3078|3070.3|3077.2|3069.5|35
1650520380000|2022-04-21 05:53:00|3077.26|3069.56|3077.96|3070.26|3078.12|3070.42|3077.25|3069.55|29
1650520390000|2022-04-21 05:53:10|3077.97|3070.27|3078.74|3071.04|3078.74|3071.04|3077.93|3070.23|20
1650520400000|2022-04-21 05:53:20|3078.78|3071.08|3079.32|3071.62|3079.46|3071.76|3078.78|3071.08|33
1650520410000|2022-04-21 05:53:30|3079.31|3071.61|3079.21|3071.51|3079.39|3071.69|3079.06|3071.36|21
1650520420000|2022-04-21 05:53:40|3079.15|3071.45|3079.26|3071.56|3079.28|3071.58|3078.92|3071.22|25
1650520430000|2022-04-21 05:53:50|3079.28|3071.58|3080.13|3072.43|3080.27|3072.57|3079.21|3071.51|23
1650520440000|2022-04-21 05:54:00|3080.1|3072.4|3080.32|3072.62|3080.32|3072.62|3079.88|3072.18|29
1650520450000|2022-04-21 05:54:10|3080.36|3072.66|3080.11|3072.41|3080.45|3072.75|3079.93|3072.23|27
1650520460000|2022-04-21 05:54:20|3080.17|3072.47|3078.65|3070.95|3080.38|3072.68|3078.65|3070.95|30
1650520470000|2022-04-21 05:54:30|3078.49|3070.79|3079.07|3071.37|3079.08|3071.38|3078.48|3070.78|30
1650520480000|2022-04-21 05:54:40|3078.93|3071.23|3078.61|3070.91|3079.08|3071.38|3078.57|3070.87|27
1650520490000|2022-04-21 05:54:50|3078.66|3070.96|3078.21|3070.51|3078.8|3071.1|3078.18|3070.48|35
1650520500000|2022-04-21 05:55:00|3078.42|3070.72|3078.24|3070.54|3078.49|3070.79|3077.97|3070.27|30
1650520510000|2022-04-21 05:55:10|3078.23|3070.53|3077.12|3069.42|3078.34|3070.64|3077.06|3069.36|29
1650520520000|2022-04-21 05:55:20|3077.06|3069.36|3076.91|3069.21|3077.26|3069.56|3076.16|3068.46|29
1650520530000|2022-04-21 05:55:30|3076.9|3069.2|3077.22|3069.52|3077.3|3069.6|3076.17|3068.47|34
1650520540000|2022-04-21 05:55:40|3077.08|3069.38|3076.96|3069.26|3077.24|3069.54|3076.8|3069.1|28
1650520550000|2022-04-21 05:55:50|3076.93|3069.23|3076.58|3068.88|3077.01|3069.31|3076.2|3068.5|32
1650520560000|2022-04-21 05:56:00|3076.76|3069.06|3076.34|3068.64|3076.76|3069.06|3076.13|3068.43|28
1650520570000|2022-04-21 05:56:10|3076.33|3068.63|3076.66|3068.96|3076.72|3069.02|3076.31|3068.61|38
1650520580000|2022-04-21 05:56:20|3076.68|3068.98|3076.6|3068.9|3077.18|3069.48|3076.13|3068.43|30
1650520590000|2022-04-21 05:56:30|3076.64|3068.94|3076.69|3068.99|3076.82|3069.12|3076.38|3068.68|32
1650520600000|2022-04-21 05:56:40|3076.39|3068.69|3076.49|3068.79|3076.93|3069.23|3076.39|3068.69|30
1650520610000|2022-04-21 05:56:50|3076.75|3069.05|3076.85|3069.15|3076.86|3069.16|3076.52|3068.82|29
1650520620000|2022-04-21 05:57:00|3076.84|3069.14|3078.43|3070.73|3078.43|3070.73|3076.83|3069.13|29
1650520630000|2022-04-21 05:57:10|3078.45|3070.75|3077.54|3069.84|3078.45|3070.75|3077.54|3069.84|25
1650520640000|2022-04-21 05:57:20|3077.5|3069.8|3076.93|3069.23|3077.5|3069.8|3076.7|3069|26
1650520650000|2022-04-21 05:57:30|3076.7|3069|3077.34|3069.64|3077.35|3069.65|3076.7|3069|32
1650520660000|2022-04-21 05:57:40|3077.33|3069.63|3077.5|3069.8|3077.68|3069.98|3077.18|3069.48|25
1650520670000|2022-04-21 05:57:50|3077.55|3069.85|3077.22|3069.52|3077.63|3069.93|3077.22|3069.52|25
1650520680000|2022-04-21 05:58:00|3077.42|3069.72|3077.23|3069.53|3077.54|3069.84|3077.23|3069.53|21
1650520690000|2022-04-21 05:58:10|3077.43|3069.73|3077.55|3069.85|3077.9|3070.2|3077.29|3069.59|26
1650520700000|2022-04-21 05:58:20|3077.63|3069.93|3077.79|3070.09|3077.79|3070.09|3077.24|3069.54|32
1650520710000|2022-04-21 05:58:30|3077.8|3070.1|3077.11|3069.41|3077.83|3070.13|3076.94|3069.24|30
1650520720000|2022-04-21 05:58:40|3077.16|3069.46|3075.62|3067.92|3077.75|3070.05|3075.62|3067.92|34
1650520730000|2022-04-21 05:58:50|3076.2|3068.5|3076.86|3069.16|3077.27|3069.57|3076.2|3068.5|31
1650520740000|2022-04-21 05:59:00|3076.83|3069.13|3076.2|3068.5|3077.08|3069.38|3075.95|3068.25|36
1650520750000|2022-04-21 05:59:10|3076.31|3068.61|3077.45|3069.75|3077.45|3069.75|3076.31|3068.61|37
1650520760000|2022-04-21 05:59:20|3077.43|3069.73|3076.9|3069.2|3077.69|3069.99|3076.9|3069.2|35
1650520770000|2022-04-21 05:59:30|3076.99|3069.29|3077.19|3069.49|3077.24|3069.54|3076.99|3069.29|25
1650520780000|2022-04-21 05:59:40|3077.2|3069.5|3077.16|3069.46|3077.55|3069.85|3076.99|3069.29|28
1650520790000|2022-04-21 05:59:50|3077.07|3069.37|3077.25|3069.55|3077.58|3069.88|3076.92|3069.22|30
1650520800000|2022-04-21 06:00:00|3077.24|3069.54|3076.78|3069.08|3077.36|3069.66|3076.53|3068.83|36
1650520810000|2022-04-21 06:00:10|3076.7|3069|3075.46|3067.76|3076.7|3069|3075.18|3067.48|33
1650520820000|2022-04-21 06:00:20|3075.47|3067.77|3075.21|3067.51|3075.49|3067.79|3075.12|3067.42|32
1650520830000|2022-04-21 06:00:30|3075.33|3067.63|3074.68|3066.98|3075.33|3067.63|3074.5|3066.8|32
1650520840000|2022-04-21 06:00:40|3074.69|3066.99|3073.64|3065.94|3075.24|3067.54|3073.64|3065.94|28
1650520850000|2022-04-21 06:00:50|3073.72|3066.02|3073.6|3065.9|3073.87|3066.17|3072.64|3064.94|32
1650520860000|2022-04-21 06:01:00|3073.46|3065.76|3073.41|3065.71|3073.89|3066.19|3073.15|3065.45|36
1650520870000|2022-04-21 06:01:10|3073.42|3065.72|3073.05|3065.35|3073.92|3066.22|3072.97|3065.27|27
1650520880000|2022-04-21 06:01:20|3073.2|3065.5|3072.83|3065.13|3073.69|3065.99|3072.58|3064.88|39
1650520890000|2022-04-21 06:01:30|3072.81|3065.11|3072.27|3064.57|3072.99|3065.29|3071.35|3063.65|37
1650520900000|2022-04-21 06:01:40|3072.28|3064.58|3072.62|3064.92|3072.97|3065.27|3071.98|3064.28|35
1650520910000|2022-04-21 06:01:50|3072.74|3065.04|3072.88|3065.18|3073.47|3065.77|3072.45|3064.75|35
1650520920000|2022-04-21 06:02:00|3072.92|3065.22|3073.73|3066.03|3073.97|3066.27|3072.73|3065.03|29
1650520930000|2022-04-21 06:02:10|3073.78|3066.08|3074.8|3067.1|3074.9|3067.2|3073.73|3066.03|25
1650520940000|2022-04-21 06:02:20|3074.79|3067.09|3074.4|3066.7|3074.88|3067.18|3074.37|3066.67|26
1650520950000|2022-04-21 06:02:30|3074.38|3066.68|3074.53|3066.83|3074.66|3066.96|3074.34|3066.64|24
1650520960000|2022-04-21 06:02:40|3074.54|3066.84|3077.12|3069.42|3077.12|3069.42|3074.54|3066.84|27
1650520970000|2022-04-21 06:02:50|3077.34|3069.64|3077.27|3069.57|3078.31|3070.61|3077.27|3069.57|31
1650520980000|2022-04-21 06:03:00|3078|3070.3|3078.3|3070.6|3079.39|3071.69|3077.89|3070.19|36
1650520990000|2022-04-21 06:03:10|3078.19|3070.49|3078.32|3070.62|3078.52|3070.82|3077.92|3070.22|35
1650521000000|2022-04-21 06:03:20|3078.31|3070.61|3077.75|3070.05|3078.78|3071.08|3077.69|3069.99|36
1650521010000|2022-04-21 06:03:30|3077.73|3070.03|3076.48|3068.78|3077.73|3070.03|3076.41|3068.71|39
1650521020000|2022-04-21 06:03:40|3076.45|3068.75|3076.59|3068.89|3076.7|3069|3076.44|3068.74|31
1650521030000|2022-04-21 06:03:50|3076.91|3069.21|3077.84|3070.14|3077.84|3070.14|3076.57|3068.87|35
1650521040000|2022-04-21 06:04:00|3077.9|3070.2|3077.62|3069.92|3077.9|3070.2|3077.48|3069.78|33
1650521050000|2022-04-21 06:04:10|3077.54|3069.84|3076.12|3068.42|3077.68|3069.98|3076.12|3068.42|34
1650521060000|2022-04-21 06:04:20|3076.02|3068.32|3075.23|3067.53|3076.02|3068.32|3075.13|3067.43|30
1650521070000|2022-04-21 06:04:30|3075.43|3067.73|3075.34|3067.64|3075.43|3067.73|3075.08|3067.38|32
1650521080000|2022-04-21 06:04:40|3075.33|3067.63|3075.05|3067.35|3075.35|3067.65|3075.04|3067.34|31
1650521090000|2022-04-21 06:04:50|3075.11|3067.41|3074.39|3066.69|3075.12|3067.42|3074.29|3066.59|23
1650521100000|2022-04-21 06:05:00|3074.08|3066.38|3074.19|3066.49|3074.38|3066.68|3073.7|3066|34
1650521110000|2022-04-21 06:05:10|3074.13|3066.43|3074.59|3066.89|3074.59|3066.89|3074.01|3066.31|36
1650521120000|2022-04-21 06:05:20|3074.6|3066.9|3074.8|3067.1|3074.94|3067.24|3074.41|3066.71|28
1650521130000|2022-04-21 06:05:30|3074.64|3066.94|3074.86|3067.16|3075.05|3067.35|3074.64|3066.94|8
1650521140000|2022-04-21 06:05:40|3074.8|3067.1|3075.19|3067.49|3075.31|3067.61|3074.71|3067.01|26
1650521150000|2022-04-21 06:05:50|3075.25|3067.55|3075.33|3067.63|3075.33|3067.63|3075.06|3067.36|19
1650521160000|2022-04-21 06:06:00|3075.34|3067.64|3075.71|3068.01|3075.74|3068.04|3075.03|3067.33|32
1650521170000|2022-04-21 06:06:10|3075.88|3068.18|3076.06|3068.36|3076.91|3069.21|3075.58|3067.88|35
1650521180000|2022-04-21 06:06:20|3076.14|3068.44|3075.93|3068.23|3076.77|3069.07|3075.9|3068.2|35
1650521190000|2022-04-21 06:06:30|3076.06|3068.36|3076.34|3068.64|3076.86|3069.16|3076.06|3068.36|30
1650521200000|2022-04-21 06:06:40|3076.37|3068.67|3076.03|3068.33|3076.37|3068.67|3076.03|3068.33|22
1650521210000|2022-04-21 06:06:50|3076.07|3068.37|3075.63|3067.93|3076.21|3068.51|3075.63|3067.93|30
1650521220000|2022-04-21 06:07:00|3075.66|3067.96|3075.81|3068.11|3075.82|3068.12|3075.63|3067.93|23
1650521230000|2022-04-21 06:07:10|3075.84|3068.14|3075.83|3068.13|3076.24|3068.54|3075.65|3067.95|31
1650521240000|2022-04-21 06:07:20|3075.88|3068.18|3075.85|3068.15|3076.09|3068.39|3075.62|3067.92|27
1650521250000|2022-04-21 06:07:30|3075.64|3067.94|3077.08|3069.38|3077.1|3069.4|3075.64|3067.94|31
1650521260000|2022-04-21 06:07:40|3076.74|3069.04|3076.66|3068.96|3077.01|3069.31|3076.51|3068.81|32
1650521270000|2022-04-21 06:07:50|3076.62|3068.92|3076.77|3069.07|3076.93|3069.23|3076.4|3068.7|26
1650521280000|2022-04-21 06:08:00|3076.75|3069.05|3076.26|3068.56|3076.82|3069.12|3076.26|3068.56|20
1650521290000|2022-04-21 06:08:10|3076.7|3069|3076.67|3068.97|3076.95|3069.25|3076.5|3068.8|34
1650521300000|2022-04-21 06:08:20|3076.66|3068.96|3077.09|3069.39|3077.38|3069.68|3076.66|3068.96|28
1650521310000|2022-04-21 06:08:30|3077.16|3069.46|3076.87|3069.17|3077.18|3069.48|3076.58|3068.88|35
1650521320000|2022-04-21 06:08:40|3077.05|3069.35|3076.23|3068.53|3077.17|3069.47|3076.23|3068.53|28
1650521330000|2022-04-21 06:08:50|3076.19|3068.49|3075.9|3068.2|3076.34|3068.64|3075.82|3068.12|33
1650521340000|2022-04-21 06:09:00|3075.84|3068.14|3075.79|3068.09|3076.23|3068.53|3075.78|3068.08|23
1650521350000|2022-04-21 06:09:10|3075.88|3068.18|3075.99|3068.29|3076.04|3068.34|3075.55|3067.85|29
1650521360000|2022-04-21 06:09:20|3075.92|3068.22|3075.8|3068.1|3076.19|3068.49|3075.8|3068.1|20
1650521370000|2022-04-21 06:09:30|3076.05|3068.35|3076.04|3068.34|3076.05|3068.35|3075.73|3068.03|15
1650521380000|2022-04-21 06:09:40|3076.01|3068.31|3076.04|3068.34|3076.17|3068.47|3075.87|3068.17|25
1650521390000|2022-04-21 06:09:50|3075.94|3068.24|3075.82|3068.12|3075.94|3068.24|3075.55|3067.85|27
1650521400000|2022-04-21 06:10:00|3075.65|3067.95|3076.28|3068.58|3076.31|3068.61|3075.58|3067.88|34
1650521410000|2022-04-21 06:10:10|3076.27|3068.57|3076.18|3068.48|3076.27|3068.57|3075.84|3068.14|30
1650521420000|2022-04-21 06:10:20|3076.15|3068.45|3076.25|3068.55|3076.28|3068.58|3075.78|3068.08|17
1650521430000|2022-04-21 06:10:30|3076.31|3068.61|3075.84|3068.14|3076.38|3068.68|3075.84|3068.14|29
1650521440000|2022-04-21 06:10:40|3075.87|3068.17|3076.01|3068.31|3076.09|3068.39|3075.84|3068.14|15
1650521450000|2022-04-21 06:10:50|3076.06|3068.36|3076.16|3068.46|3076.27|3068.57|3075.81|3068.11|31
1650521460000|2022-04-21 06:11:00|3076.39|3068.69|3077.94|3070.24|3077.94|3070.24|3076.38|3068.68|32
1650521470000|2022-04-21 06:11:10|3077.8|3070.1|3078.7|3071|3078.98|3071.28|3077.78|3070.08|29
1650521480000|2022-04-21 06:11:20|3079.24|3071.54|3078.65|3070.95|3079.26|3071.56|3078.64|3070.94|35
1650521490000|2022-04-21 06:11:30|3078.64|3070.94|3080.28|3072.58|3080.49|3072.79|3078.64|3070.94|36
1650521500000|2022-04-21 06:11:40|3080.04|3072.34|3080.49|3072.79|3081.66|3073.96|3080.04|3072.34|32
1650521510000|2022-04-21 06:11:50|3080.72|3073.02|3080.48|3072.78|3081.33|3073.63|3080.48|3072.78|32
1650521520000|2022-04-21 06:12:00|3080.58|3072.88|3080.78|3073.08|3081.03|3073.33|3080.58|3072.88|31
1650521530000|2022-04-21 06:12:10|3080.75|3073.05|3080.57|3072.87|3080.85|3073.15|3080.57|3072.87|15
1650521540000|2022-04-21 06:12:20|3080.25|3072.55|3079.58|3071.88|3080.25|3072.55|3079.55|3071.85|24
1650521550000|2022-04-21 06:12:30|3079.5|3071.8|3079.28|3071.58|3079.51|3071.81|3079.13|3071.43|24
1650521560000|2022-04-21 06:12:40|3079.25|3071.55|3079.13|3071.43|3079.32|3071.62|3078.83|3071.13|28
1650521570000|2022-04-21 06:12:50|3079.12|3071.42|3078.95|3071.25|3079.2|3071.5|3078.87|3071.17|25
1650521580000|2022-04-21 06:13:00|3078.61|3070.91|3078.46|3070.76|3078.9|3071.2|3077.89|3070.19|27
1650521590000|2022-04-21 06:13:10|3078.59|3070.89|3078.19|3070.49|3079.25|3071.55|3078.17|3070.47|30
1650521600000|2022-04-21 06:13:20|3078.1|3070.4|3076.45|3068.75|3078.34|3070.64|3076.45|3068.75|27
1650521610000|2022-04-21 06:13:30|3077.02|3069.32|3076.32|3068.62|3077.02|3069.32|3076.23|3068.53|30
1650521620000|2022-04-21 06:13:40|3076.35|3068.65|3076.44|3068.74|3076.73|3069.03|3076.16|3068.46|33
1650521630000|2022-04-21 06:13:50|3076.62|3068.92|3076.16|3068.46|3076.94|3069.24|3076.09|3068.39|36
1650521640000|2022-04-21 06:14:00|3075.88|3068.18|3076.6|3068.9|3076.68|3068.98|3075.68|3067.98|28
1650521650000|2022-04-21 06:14:10|3076.61|3068.91|3076.5|3068.8|3076.64|3068.94|3076.44|3068.74|23
1650521660000|2022-04-21 06:14:20|3076.52|3068.82|3076.4|3068.7|3076.55|3068.85|3076.29|3068.59|14
1650521670000|2022-04-21 06:14:30|3076.32|3068.62|3076.62|3068.92|3076.91|3069.21|3076.32|3068.62|32
1650521680000|2022-04-21 06:14:40|3076.65|3068.95|3076.6|3068.9|3076.7|3069|3076.47|3068.77|22
1650521690000|2022-04-21 06:14:50|3076.61|3068.91|3076.29|3068.59|3076.68|3068.98|3076.29|3068.59|17
1650521700000|2022-04-21 06:15:00|3076.28|3068.58|3078.44|3070.74|3078.47|3070.77|3076.1|3068.4|38
1650521710000|2022-04-21 06:15:10|3077.82|3070.12|3077.68|3069.98|3078.14|3070.44|3077.47|3069.77|28
1650521720000|2022-04-21 06:15:20|3077.42|3069.72|3077.25|3069.55|3077.86|3070.16|3077.03|3069.33|32
1650521730000|2022-04-21 06:15:30|3077.49|3069.79|3076.33|3068.63|3078.02|3070.32|3076.03|3068.33|33
1650521740000|2022-04-21 06:15:40|3076.32|3068.62|3075.21|3067.51|3076.32|3068.62|3075.17|3067.47|27
1650521750000|2022-04-21 06:15:50|3075.3|3067.6|3074.59|3066.89|3075.54|3067.84|3074.41|3066.71|32
1650521760000|2022-04-21 06:16:00|3074.58|3066.88|3074.06|3066.36|3074.86|3067.16|3074.01|3066.31|32
1650521770000|2022-04-21 06:16:10|3074.49|3066.79|3075.65|3067.95|3075.8|3068.1|3074.49|3066.79|30
1650521780000|2022-04-21 06:16:20|3075.71|3068.01|3075.6|3067.9|3076.04|3068.34|3075.43|3067.73|31
1650521790000|2022-04-21 06:16:30|3075.61|3067.91|3075.71|3068.01|3075.71|3068.01|3075.54|3067.84|11
1650521800000|2022-04-21 06:16:40|3075.75|3068.05|3075.69|3067.99|3075.75|3068.05|3075.54|3067.84|24
1650521810000|2022-04-21 06:16:50|3075.65|3067.95|3075.55|3067.85|3075.82|3068.12|3075.46|3067.76|29
1650521820000|2022-04-21 06:17:00|3075.53|3067.83|3075.47|3067.77|3075.72|3068.02|3075.4|3067.7|20
1650521830000|2022-04-21 06:17:10|3075.48|3067.78|3075.43|3067.73|3075.69|3067.99|3075.12|3067.42|26
1650521840000|2022-04-21 06:17:20|3075.47|3067.77|3077.18|3069.48|3077.39|3069.69|3075.47|3067.77|30
1650521850000|2022-04-21 06:17:30|3077.29|3069.59|3077.22|3069.52|3077.29|3069.59|3077.15|3069.45|15
1650521860000|2022-04-21 06:17:40|3077.24|3069.54|3076.68|3068.98|3077.24|3069.54|3076.32|3068.62|21
1650521870000|2022-04-21 06:17:50|3076.73|3069.03|3076.7|3069|3077.06|3069.36|3076.5|3068.8|14
1650521880000|2022-04-21 06:18:00|3076.67|3068.97|3076.5|3068.8|3077|3069.3|3076.2|3068.5|29
1650521890000|2022-04-21 06:18:10|3076.53|3068.83|3076.68|3068.98|3077.48|3069.78|3076.53|3068.83|18
1650521900000|2022-04-21 06:18:20|3077.09|3069.39|3077.03|3069.33|3077.43|3069.73|3076.61|3068.91|29
1650521910000|2022-04-21 06:18:30|3076.72|3069.02|3076.91|3069.21|3077.08|3069.38|3076.44|3068.74|23
1650521920000|2022-04-21 06:18:40|3076.7|3069|3076.91|3069.21|3076.99|3069.29|3076.69|3068.99|20
1650521930000|2022-04-21 06:18:50|3076.84|3069.14|3076.85|3069.15|3077|3069.3|3076.84|3069.14|13
1650521940000|2022-04-21 06:19:00|3077|3069.3|3077.07|3069.37|3077.07|3069.37|3076.93|3069.23|5
1650521950000|2022-04-21 06:19:10|3077.22|3069.52|3077.15|3069.45|3077.22|3069.52|3077.14|3069.44|3
1650521960000|2022-04-21 06:19:20|3077.08|3069.38|3077.08|3069.38|3077.08|3069.38|3077.08|3069.38|1
1650521970000|2022-04-21 06:19:30|3077.15|3069.45|3077.15|3069.45|3077.15|3069.45|3077.15|3069.45|1
1650521980000|2022-04-21 06:19:40|3077.08|3069.38|3077.12|3069.42|3077.15|3069.45|3077.05|3069.35|5
1650521990000|2022-04-21 06:19:50|3077.1|3069.4|3076.55|3068.85|3077.1|3069.4|3076.54|3068.84|11
1650522000000|2022-04-21 06:20:00|3077.07|3069.37|3077.13|3069.43|3077.51|3069.81|3077.02|3069.32|18
1650522010000|2022-04-21 06:20:10|3077.04|3069.34|3078.79|3071.09|3078.88|3071.18|3077.04|3069.34|34
1650522020000|2022-04-21 06:20:20|3078.85|3071.15|3079.86|3072.16|3079.86|3072.16|3078.85|3071.15|20
1650522030000|2022-04-21 06:20:30|3079.92|3072.22|3081.1|3073.4|3081.1|3073.4|3079.92|3072.22|21
1650522040000|2022-04-21 06:20:40|3080.97|3073.27|3080.66|3072.96|3081.09|3073.39|3080.58|3072.88|17
1650522050000|2022-04-21 06:20:50|3080.46|3072.76|3080.69|3072.99|3080.69|3072.99|3080.46|3072.76|28
1650522060000|2022-04-21 06:21:00|3080.63|3072.93|3079.79|3072.09|3080.65|3072.95|3079.68|3071.98|33
1650522070000|2022-04-21 06:21:10|3079.88|3072.18|3080.07|3072.37|3080.07|3072.37|3079.77|3072.07|14
1650522080000|2022-04-21 06:21:20|3079.84|3072.14|3080.03|3072.33|3080.15|3072.45|3079.33|3071.63|17
1650522090000|2022-04-21 06:21:30|3080.07|3072.37|3079.92|3072.22|3080.07|3072.37|3079.7|3072|17
1650522100000|2022-04-21 06:21:40|3079.86|3072.16|3079.67|3071.97|3079.95|3072.25|3079.45|3071.75|28
1650522110000|2022-04-21 06:21:50|3079.83|3072.13|3079.4|3071.7|3079.88|3072.18|3078.92|3071.22|29
1650522120000|2022-04-21 06:22:00|3079.51|3071.81|3079.47|3071.77|3079.8|3072.1|3079.07|3071.37|33
1650522130000|2022-04-21 06:22:10|3079.48|3071.78|3079.64|3071.94|3079.67|3071.97|3079.47|3071.77|15
1650522140000|2022-04-21 06:22:20|3079.65|3071.95|3079.63|3071.93|3079.65|3071.95|3079.63|3071.93|3
1650522150000|2022-04-21 06:22:30|3079.53|3071.83|3079.64|3071.94|3079.64|3071.94|3079.51|3071.81|11
1650522160000|2022-04-21 06:22:40|3079.66|3071.96|3079.65|3071.95|3079.68|3071.98|3079.5|3071.8|16
1650522170000|2022-04-21 06:22:50|3079.67|3071.97|3079.63|3071.93|3079.68|3071.98|3079.39|3071.69|11
1650522180000|2022-04-21 06:23:00|3079.62|3071.92|3079.44|3071.74|3079.62|3071.92|3079.44|3071.74|4
1650522190000|2022-04-21 06:23:10|3079.47|3071.77|3079.4|3071.7|3079.56|3071.86|3079.36|3071.66|14
1650522200000|2022-04-21 06:23:20|3079.39|3071.69|3079.48|3071.78|3079.69|3071.99|3079.27|3071.57|19
1650522210000|2022-04-21 06:23:30|3079.34|3071.64|3079.7|3072|3079.74|3072.04|3079.34|3071.64|23
1650522220000|2022-04-21 06:23:40|3079.71|3072.01|3079.83|3072.13|3079.95|3072.25|3079.63|3071.93|21
1650522230000|2022-04-21 06:23:50|3079.84|3072.14|3079.81|3072.11|3079.92|3072.22|3079.8|3072.1|18
1650522240000|2022-04-21 06:24:00|3079.73|3072.03|3079.62|3071.92|3079.77|3072.07|3079.46|3071.76|28
1650522250000|2022-04-21 06:24:10|3079.63|3071.93|3079.8|3072.1|3079.8|3072.1|3079.63|3071.93|11
1650522260000|2022-04-21 06:24:20|3079.83|3072.13|3078.82|3071.12|3079.83|3072.13|3078.63|3070.93|19
1650522270000|2022-04-21 06:24:30|3078.83|3071.13|3079.24|3071.54|3079.24|3071.54|3078.64|3070.94|22
1650522280000|2022-04-21 06:24:40|3079.36|3071.66|3079|3071.3|3079.42|3071.72|3078.95|3071.25|28
1650522290000|2022-04-21 06:24:50|3079.02|3071.32|3079.04|3071.34|3079.2|3071.5|3078.82|3071.12|20
1650522300000|2022-04-21 06:25:00|3079.03|3071.33|3078.73|3071.03|3079.12|3071.42|3078.38|3070.68|33
1650522310000|2022-04-21 06:25:10|3078.74|3071.04|3078.67|3070.97|3078.74|3071.04|3078.39|3070.69|21
1650522320000|2022-04-21 06:25:20|3078.65|3070.95|3078.38|3070.68|3078.69|3070.99|3078.3|3070.6|28
1650522330000|2022-04-21 06:25:30|3078.44|3070.74|3078.42|3070.72|3078.53|3070.83|3078.24|3070.54|21
1650522340000|2022-04-21 06:25:40|3078.43|3070.73|3078.56|3070.86|3078.6|3070.9|3078.29|3070.59|14
1650522350000|2022-04-21 06:25:50|3078.58|3070.88|3078.61|3070.91|3078.65|3070.95|3078.27|3070.57|19
1650522360000|2022-04-21 06:26:00|3078.56|3070.86|3078.69|3070.99|3078.88|3071.18|3078.34|3070.64|22
1650522370000|2022-04-21 06:26:10|3078.68|3070.98|3078.52|3070.82|3078.74|3071.04|3078.4|3070.7|20
1650522380000|2022-04-21 06:26:20|3078.57|3070.87|3079.44|3071.74|3079.6|3071.9|3078.57|3070.87|24
1650522390000|2022-04-21 06:26:30|3079.46|3071.76|3079.4|3071.7|3079.62|3071.92|3079.4|3071.7|16
1650522400000|2022-04-21 06:26:40|3079.33|3071.63|3079.55|3071.85|3079.64|3071.94|3079.33|3071.63|15
1650522410000|2022-04-21 06:26:50|3079.49|3071.79|3079.48|3071.78|3079.66|3071.96|3079.32|3071.62|18
1650522420000|2022-04-21 06:27:00|3079.4|3071.7|3079.45|3071.75|3079.45|3071.75|3079.22|3071.52|13
1650522430000|2022-04-21 06:27:10|3079.49|3071.79|3079.67|3071.97|3079.73|3072.03|3079.48|3071.78|14
1650522440000|2022-04-21 06:27:20|3079.73|3072.03|3079.47|3071.77|3079.85|3072.15|3079.47|3071.77|26
1650522450000|2022-04-21 06:27:30|3079.48|3071.78|3079.46|3071.76|3079.48|3071.78|3079.35|3071.65|18
1650522460000|2022-04-21 06:27:40|3079.54|3071.84|3079.67|3071.97|3079.93|3072.23|3079.51|3071.81|27
1650522470000|2022-04-21 06:27:50|3079.91|3072.21|3079.71|3072.01|3080.44|3072.74|3079.36|3071.66|25
1650522480000|2022-04-21 06:28:00|3080.27|3072.57|3080.94|3073.24|3080.94|3073.24|3080.27|3072.57|17
1650522490000|2022-04-21 06:28:10|3080.85|3073.15|3081.26|3073.56|3081.37|3073.67|3080.85|3073.15|29
1650522500000|2022-04-21 06:28:20|3081.33|3073.63|3080.9|3073.2|3081.33|3073.63|3080.87|3073.17|20
1650522510000|2022-04-21 06:28:30|3080.91|3073.21|3081.11|3073.41|3081.11|3073.41|3080.91|3073.21|11
1650522520000|2022-04-21 06:28:40|3081.12|3073.42|3081.13|3073.43|3081.28|3073.58|3080.98|3073.28|17
1650522530000|2022-04-21 06:28:50|3081.14|3073.44|3081.14|3073.44|3081.28|3073.58|3081.1|3073.4|12
1650522540000|2022-04-21 06:29:00|3081.28|3073.58|3081.83|3074.13|3081.83|3074.13|3081.28|3073.58|21
1650522550000|2022-04-21 06:29:10|3081.44|3073.74|3081.51|3073.81|3081.95|3074.25|3081.42|3073.72|24
1650522560000|2022-04-21 06:29:20|3081.58|3073.88|3081.89|3074.19|3081.9|3074.2|3081.58|3073.88|12
1650522570000|2022-04-21 06:29:30|3081.9|3074.2|3081.82|3074.12|3082.08|3074.38|3081.7|3074|23
1650522580000|2022-04-21 06:29:40|3081.85|3074.15|3081.38|3073.68|3081.89|3074.19|3081.31|3073.61|19
1650522590000|2022-04-21 06:29:50|3081.39|3073.69|3080.92|3073.22|3081.45|3073.75|3080.81|3073.11|23
1650522600000|2022-04-21 06:30:00|3080.95|3073.25|3081.31|3073.61|3081.31|3073.61|3080.85|3073.15|31
1650522610000|2022-04-21 06:30:10|3081.32|3073.62|3080.92|3073.22|3081.33|3073.63|3080.81|3073.11|18
1650522620000|2022-04-21 06:30:20|3080.93|3073.23|3081.14|3073.44|3081.18|3073.48|3080.46|3072.76|17
1650522630000|2022-04-21 06:30:30|3081.76|3074.06|3083.33|3075.63|3083.35|3075.65|3081.2|3073.5|30
1650522640000|2022-04-21 06:30:40|3083.25|3075.55|3082.69|3074.99|3083.29|3075.59|3082.61|3074.91|26
1650522650000|2022-04-21 06:30:50|3082.64|3074.94|3082.56|3074.86|3082.72|3075.02|3082.3|3074.6|34
1650522660000|2022-04-21 06:31:00|3082.43|3074.73|3082.31|3074.61|3082.55|3074.85|3082.08|3074.38|26
1650522670000|2022-04-21 06:31:10|3082.32|3074.62|3082.33|3074.63|3082.45|3074.75|3081.95|3074.25|23
1650522680000|2022-04-21 06:31:20|3082.98|3075.28|3082.18|3074.48|3083.32|3075.62|3082.17|3074.47|34
1650522690000|2022-04-21 06:31:30|3082.64|3074.94|3082.48|3074.78|3083.15|3075.45|3082.14|3074.44|33
1650522700000|2022-04-21 06:31:40|3082.53|3074.83|3081.69|3073.99|3082.86|3075.16|3081.31|3073.61|36
1650522710000|2022-04-21 06:31:50|3082.19|3074.49|3082.95|3075.25|3083.05|3075.35|3082.19|3074.49|24
1650522720000|2022-04-21 06:32:00|3082.77|3075.07|3083.04|3075.34|3083.37|3075.67|3082.53|3074.83|27
1650522730000|2022-04-21 06:32:10|3082.92|3075.22|3082.96|3075.26|3083.07|3075.37|3082.82|3075.12|26
1650522740000|2022-04-21 06:32:20|3083.06|3075.36|3084.69|3076.99|3085.01|3077.31|3083.06|3075.36|33
1650522750000|2022-04-21 06:32:30|3084.2|3076.5|3084.55|3076.85|3084.79|3077.09|3084.2|3076.5|33
1650522760000|2022-04-21 06:32:40|3084.4|3076.7|3083.52|3075.82|3084.56|3076.86|3083.36|3075.66|36
1650522770000|2022-04-21 06:32:50|3083.45|3075.75|3083.53|3075.83|3083.75|3076.05|3083.32|3075.62|34
1650522780000|2022-04-21 06:33:00|3083.45|3075.75|3083.12|3075.42|3083.65|3075.95|3083.12|3075.42|26
1650522790000|2022-04-21 06:33:10|3083.39|3075.69|3083.44|3075.74|3083.65|3075.95|3083.32|3075.62|27
1650522800000|2022-04-21 06:33:20|3083.39|3075.69|3082.67|3074.97|3083.44|3075.74|3082.48|3074.78|37
1650522810000|2022-04-21 06:33:30|3082.71|3075.01|3082.67|3074.97|3082.74|3075.04|3082.54|3074.84|38
1650522820000|2022-04-21 06:33:40|3082.68|3074.98|3082.72|3075.02|3082.88|3075.18|3082.47|3074.77|32
1650522830000|2022-04-21 06:33:50|3082.74|3075.04|3082.75|3075.05|3082.96|3075.26|3082.67|3074.97|26
1650522840000|2022-04-21 06:34:00|3082.78|3075.08|3082.62|3074.92|3082.97|3075.27|3082.52|3074.82|19
1650522850000|2022-04-21 06:34:10|3082.63|3074.93|3083.34|3075.64|3083.54|3075.84|3082.52|3074.82|28
1650522860000|2022-04-21 06:34:20|3083.33|3075.63|3083.34|3075.64|3083.66|3075.96|3083.33|3075.63|19
1650522870000|2022-04-21 06:34:30|3083.29|3075.59|3083.35|3075.65|3083.38|3075.68|3083.29|3075.59|12
1650522880000|2022-04-21 06:34:40|3083.54|3075.84|3082.94|3075.24|3083.54|3075.84|3082.69|3074.99|22
1650522890000|2022-04-21 06:34:50|3082.93|3075.23|3081.93|3074.23|3082.93|3075.23|3081.88|3074.18|35
1650522900000|2022-04-21 06:35:00|3081.92|3074.22|3082.45|3074.75|3082.45|3074.75|3081.74|3074.04|28
1650522910000|2022-04-21 06:35:10|3082.3|3074.6|3082.25|3074.55|3082.45|3074.75|3082.1|3074.4|19
1650522920000|2022-04-21 06:35:20|3082.33|3074.63|3082.29|3074.59|3082.47|3074.77|3082.14|3074.44|17
1650522930000|2022-04-21 06:35:30|3082.47|3074.77|3082.91|3075.21|3083.2|3075.5|3082.05|3074.35|27
1650522940000|2022-04-21 06:35:40|3082.86|3075.16|3082.85|3075.15|3083.38|3075.68|3082.77|3075.07|31
1650522950000|2022-04-21 06:35:50|3083.54|3075.84|3083.56|3075.86|3083.68|3075.98|3083.35|3075.65|32
1650522960000|2022-04-21 06:36:00|3083.76|3076.06|3084.16|3076.46|3084.38|3076.68|3083.76|3076.06|30
1650522970000|2022-04-21 06:36:10|3084.2|3076.5|3084.11|3076.41|3084.36|3076.66|3084.06|3076.36|20
1650522980000|2022-04-21 06:36:20|3084.13|3076.43|3084.16|3076.46|3084.41|3076.71|3083.99|3076.29|28
1650522990000|2022-04-21 06:36:30|3084.14|3076.44|3083.83|3076.13|3084.14|3076.44|3083.31|3075.61|30
1650523000000|2022-04-21 06:36:40|3083.73|3076.03|3083.83|3076.13|3083.87|3076.17|3083.73|3076.03|24
1650523010000|2022-04-21 06:36:50|3083.84|3076.14|3083.6|3075.9|3083.89|3076.19|3083.56|3075.86|37
1650523020000|2022-04-21 06:37:00|3083.72|3076.02|3083.75|3076.05|3083.83|3076.13|3083.7|3076|21
1650523030000|2022-04-21 06:37:10|3083.73|3076.03|3083.63|3075.93|3083.83|3076.13|3083.43|3075.73|30
1650523040000|2022-04-21 06:37:20|3083.58|3075.88|3084.11|3076.41|3084.39|3076.69|3083.34|3075.64|25
1650523050000|2022-04-21 06:37:30|3084.17|3076.47|3083.9|3076.2|3084.17|3076.47|3083.82|3076.12|22
1650523060000|2022-04-21 06:37:40|3083.77|3076.07|3083.52|3075.82|3083.8|3076.1|3083.37|3075.67|28
1650523070000|2022-04-21 06:37:50|3083.6|3075.9|3084.29|3076.59|3084.29|3076.59|3083.3|3075.6|35
1650523080000|2022-04-21 06:38:00|3083.73|3076.03|3083.34|3075.64|3085.13|3077.43|3083.34|3075.64|26
1650523090000|2022-04-21 06:38:10|3083.56|3075.86|3082.64|3074.94|3083.56|3075.86|3082.45|3074.75|26
1650523100000|2022-04-21 06:38:20|3082.65|3074.95|3082.77|3075.07|3082.83|3075.13|3082.3|3074.6|20
1650523110000|2022-04-21 06:38:30|3082.59|3074.89|3082.1|3074.4|3082.71|3075.01|3081.6|3073.9|34
1650523120000|2022-04-21 06:38:40|3081.81|3074.11|3081.96|3074.26|3082.18|3074.48|3081.55|3073.85|36
1650523130000|2022-04-21 06:38:50|3081.93|3074.23|3080.14|3072.44|3081.97|3074.27|3080.14|3072.44|34
1650523140000|2022-04-21 06:39:00|3080.03|3072.33|3079.46|3071.76|3080.03|3072.33|3079.28|3071.58|29
1650523150000|2022-04-21 06:39:10|3079.69|3071.99|3079.46|3071.76|3079.79|3072.09|3079.42|3071.72|32
1650523160000|2022-04-21 06:39:20|3079.49|3071.79|3080.3|3072.6|3080.3|3072.6|3079.46|3071.76|24
1650523170000|2022-04-21 06:39:30|3080.36|3072.66|3080.16|3072.46|3080.51|3072.81|3080.03|3072.33|32
1650523180000|2022-04-21 06:39:40|3080.18|3072.48|3080.42|3072.72|3080.43|3072.73|3080|3072.3|23
1650523190000|2022-04-21 06:39:50|3080.4|3072.7|3080.72|3073.02|3080.72|3073.02|3080.4|3072.7|14
1650523200000|2022-04-21 06:40:00|3080.79|3073.09|3080.37|3072.67|3081.66|3073.96|3080.37|3072.67|34
1650523210000|2022-04-21 06:40:10|3080.34|3072.64|3079.99|3072.29|3080.67|3072.97|3079.74|3072.04|26
1650523220000|2022-04-21 06:40:20|3080.03|3072.33|3079.76|3072.06|3080.04|3072.34|3079.75|3072.05|29
1650523230000|2022-04-21 06:40:30|3079.92|3072.22|3081.59|3073.89|3081.73|3074.03|3079.92|3072.22|30
1650523240000|2022-04-21 06:40:40|3081.71|3074.01|3082.76|3075.06|3083.06|3075.36|3081.35|3073.65|31
1650523250000|2022-04-21 06:40:50|3082.51|3074.81|3083.06|3075.36|3083.2|3075.5|3082.51|3074.81|24
1650523260000|2022-04-21 06:41:00|3082.99|3075.29|3082.69|3074.99|3083.14|3075.44|3082.35|3074.65|25
1650523270000|2022-04-21 06:41:10|3082.61|3074.91|3082.96|3075.26|3082.96|3075.26|3082|3074.3|21
1650523280000|2022-04-21 06:41:20|3082.97|3075.27|3082.97|3075.27|3082.98|3075.28|3082.97|3075.27|3
1650523290000|2022-04-21 06:41:30|3082.98|3075.28|3082.95|3075.25|3083.26|3075.56|3082.92|3075.22|15
1650523300000|2022-04-21 06:41:40|3082.98|3075.28|3083.06|3075.36|3083.06|3075.36|3082.78|3075.08|21
1650523310000|2022-04-21 06:41:50|3083.03|3075.33|3082.39|3074.69|3083.08|3075.38|3082.34|3074.64|29
1650523320000|2022-04-21 06:42:00|3082.41|3074.71|3082.51|3074.81|3082.51|3074.81|3082.41|3074.71|14
1650523330000|2022-04-21 06:42:10|3082.38|3074.68|3082.56|3074.86|3082.56|3074.86|3082.38|3074.68|5
1650523340000|2022-04-21 06:42:20|3082.46|3074.76|3082.79|3075.09|3082.84|3075.14|3082.45|3074.75|21
1650523350000|2022-04-21 06:42:30|3082.8|3075.1|3082.82|3075.12|3083.04|3075.34|3082.64|3074.94|18
1650523360000|2022-04-21 06:42:40|3083.27|3075.57|3083.54|3075.84|3083.62|3075.92|3083.27|3075.57|16
1650523370000|2022-04-21 06:42:50|3083.59|3075.89|3083.6|3075.9|3083.6|3075.9|3083.23|3075.53|28
1650523380000|2022-04-21 06:43:00|3083.35|3075.65|3083.35|3075.65|3083.82|3076.12|3083.35|3075.65|26
1650523390000|2022-04-21 06:43:10|3083.74|3076.04|3083.46|3075.76|3083.86|3076.16|3083.39|3075.69|18
1650523400000|2022-04-21 06:43:20|3083.74|3076.04|3084.64|3076.94|3084.87|3077.17|3083.74|3076.04|22
1650523410000|2022-04-21 06:43:30|3084.59|3076.89|3084.15|3076.45|3085.21|3077.51|3083.72|3076.02|33
1650523420000|2022-04-21 06:43:40|3084.01|3076.31|3084.75|3077.05|3084.96|3077.26|3083.99|3076.29|26
1650523430000|2022-04-21 06:43:50|3084.73|3077.03|3084.02|3076.32|3084.83|3077.13|3083.72|3076.02|33
1650523440000|2022-04-21 06:44:00|3084.04|3076.34|3084.34|3076.64|3084.47|3076.77|3083.84|3076.14|17
1650523450000|2022-04-21 06:44:10|3084.33|3076.63|3084.21|3076.51|3084.36|3076.66|3084.21|3076.51|13
1650523460000|2022-04-21 06:44:20|3084.34|3076.64|3084.33|3076.63|3084.34|3076.64|3084.2|3076.5|17
1650523470000|2022-04-21 06:44:30|3084.21|3076.51|3083.51|3075.81|3084.35|3076.65|3083.46|3075.76|21
1650523480000|2022-04-21 06:44:40|3083.74|3076.04|3084.28|3076.58|3084.45|3076.75|3083.46|3075.76|21
1650523490000|2022-04-21 06:44:50|3084.29|3076.59|3085.46|3077.76|3085.46|3077.76|3083.57|3075.87|37
1650523500000|2022-04-21 06:45:00|3085.35|3077.65|3085.61|3077.91|3086.68|3078.98|3085.35|3077.65|35
1650523510000|2022-04-21 06:45:10|3085.66|3077.96|3085.96|3078.26|3086.06|3078.36|3085.66|3077.96|35
1650523520000|2022-04-21 06:45:20|3085.97|3078.27|3086.04|3078.34|3086.32|3078.62|3085.97|3078.27|34
1650523530000|2022-04-21 06:45:30|3086.22|3078.52|3086.13|3078.43|3086.24|3078.54|3085.92|3078.22|23
1650523540000|2022-04-21 06:45:40|3086.16|3078.46|3086.06|3078.36|3086.21|3078.51|3085.96|3078.26|28
1650523550000|2022-04-21 06:45:50|3086.22|3078.52|3085.97|3078.27|3086.41|3078.71|3085.97|3078.27|16
1650523560000|2022-04-21 06:46:00|3085.96|3078.26|3086.02|3078.32|3086.18|3078.48|3085.79|3078.09|24
1650523570000|2022-04-21 06:46:10|3086.01|3078.31|3086.23|3078.53|3086.38|3078.68|3085.99|3078.29|32
1650523580000|2022-04-21 06:46:20|3086.41|3078.71|3085.35|3077.65|3086.41|3078.71|3084.89|3077.19|27
1650523590000|2022-04-21 06:46:30|3085.36|3077.66|3085.43|3077.73|3085.43|3077.73|3084.66|3076.96|23
1650523600000|2022-04-21 06:46:40|3085.36|3077.66|3084.61|3076.91|3085.45|3077.75|3084.11|3076.41|30
1650523610000|2022-04-21 06:46:50|3084.5|3076.8|3083.94|3076.24|3084.66|3076.96|3083.86|3076.16|32
1650523620000|2022-04-21 06:47:00|3084.02|3076.32|3082.88|3075.18|3084.07|3076.37|3082.68|3074.98|33
1650523630000|2022-04-21 06:47:10|3082.96|3075.26|3083.05|3075.35|3083.18|3075.48|3082.95|3075.25|17
1650523640000|2022-04-21 06:47:20|3082.99|3075.29|3082.96|3075.26|3083|3075.3|3082.91|3075.21|15
1650523650000|2022-04-21 06:47:30|3082.99|3075.29|3082.03|3074.33|3083.16|3075.46|3081.96|3074.26|31
1650523660000|2022-04-21 06:47:40|3081.98|3074.28|3082.05|3074.35|3082.36|3074.66|3081.78|3074.08|21
1650523670000|2022-04-21 06:47:50|3082.08|3074.38|3081.62|3073.92|3082.23|3074.53|3081.38|3073.68|14
1650523680000|2022-04-21 06:48:00|3081.38|3073.68|3081.5|3073.8|3081.55|3073.85|3080.94|3073.24|18
1650523690000|2022-04-21 06:48:10|3081.51|3073.81|3081.5|3073.8|3081.51|3073.81|3080.85|3073.15|32
1650523700000|2022-04-21 06:48:20|3081.55|3073.85|3081.16|3073.46|3082.35|3074.65|3081.16|3073.46|24
1650523710000|2022-04-21 06:48:30|3081.15|3073.45|3081.34|3073.64|3081.34|3073.64|3081.08|3073.38|17
1650523720000|2022-04-21 06:48:40|3081.36|3073.66|3081.74|3074.04|3081.83|3074.13|3081.36|3073.66|12
1650523730000|2022-04-21 06:48:50|3081.78|3074.08|3081.68|3073.98|3081.98|3074.28|3081.66|3073.96|10
1650523740000|2022-04-21 06:49:00|3081.7|3074|3081.4|3073.7|3081.78|3074.08|3081.4|3073.7|14
1650523750000|2022-04-21 06:49:10|3081.39|3073.69|3080.6|3072.9|3081.47|3073.77|3080.6|3072.9|21
1650523760000|2022-04-21 06:49:20|3080.61|3072.91|3079.98|3072.28|3080.61|3072.91|3079.4|3071.7|23
1650523770000|2022-04-21 06:49:30|3079.99|3072.29|3079.46|3071.76|3080.01|3072.31|3079.19|3071.49|14
1650523780000|2022-04-21 06:49:40|3079.48|3071.78|3079.41|3071.71|3079.53|3071.83|3079.04|3071.34|20
1650523790000|2022-04-21 06:49:50|3079.13|3071.43|3079.48|3071.78|3079.62|3071.92|3079.11|3071.41|11
1650523800000|2022-04-21 06:50:00|3079.47|3071.77|3079.57|3071.87|3079.57|3071.87|3078.97|3071.27|32
1650523810000|2022-04-21 06:50:10|3079.41|3071.71|3079.29|3071.59|3079.52|3071.82|3079.16|3071.46|21
1650523820000|2022-04-21 06:50:20|3079.03|3071.33|3079.65|3071.95|3079.76|3072.06|3078.97|3071.27|21
1650523830000|2022-04-21 06:50:30|3079.64|3071.94|3079.77|3072.07|3079.83|3072.13|3079.6|3071.9|22
1650523840000|2022-04-21 06:50:40|3079.8|3072.1|3079.74|3072.04|3079.8|3072.1|3079.74|3072.04|6
1650523850000|2022-04-21 06:50:50|3079.56|3071.86|3079.54|3071.84|3079.58|3071.88|3079.46|3071.76|21
1650523860000|2022-04-21 06:51:00|3079.58|3071.88|3079.81|3072.11|3079.84|3072.14|3079.41|3071.71|22
1650523870000|2022-04-21 06:51:10|3079.56|3071.86|3079.26|3071.56|3079.56|3071.86|3079.07|3071.37|22
1650523880000|2022-04-21 06:51:20|3079.23|3071.53|3079.57|3071.87|3079.57|3071.87|3079.22|3071.52|16
1650523890000|2022-04-21 06:51:30|3079.56|3071.86|3079.56|3071.86|3079.56|3071.86|3079.44|3071.74|4
1650523900000|2022-04-21 06:51:40|3079.57|3071.87|3079.49|3071.79|3079.73|3072.03|3079.33|3071.63|22
1650523910000|2022-04-21 06:51:50|3079.55|3071.85|3079.75|3072.05|3079.75|3072.05|3079.49|3071.79|20
1650523920000|2022-04-21 06:52:00|3079.54|3071.84|3079.71|3072.01|3079.79|3072.09|3079.54|3071.84|27
1650523930000|2022-04-21 06:52:10|3079.7|3072|3080.88|3073.18|3080.97|3073.27|3079.49|3071.79|21
1650523940000|2022-04-21 06:52:20|3080.78|3073.08|3080.79|3073.09|3080.88|3073.18|3080.4|3072.7|22
1650523950000|2022-04-21 06:52:30|3080.78|3073.08|3080.62|3072.92|3080.78|3073.08|3080.5|3072.8|10
1650523960000|2022-04-21 06:52:40|3080.72|3073.02|3080.65|3072.95|3080.79|3073.09|3080.51|3072.81|19
1650523970000|2022-04-21 06:52:50|3080.66|3072.96|3080.79|3073.09|3080.83|3073.13|3080.6|3072.9|17
1650523980000|2022-04-21 06:53:00|3080.8|3073.1|3080.72|3073.02|3080.8|3073.1|3080.71|3073.01|3
1650523990000|2022-04-21 06:53:10|3080.73|3073.03|3080.72|3073.02|3080.84|3073.14|3080.67|3072.97|11
1650524000000|2022-04-21 06:53:20|3080.73|3073.03|3080.83|3073.13|3080.88|3073.18|3080.66|3072.96|12
1650524010000|2022-04-21 06:53:30|3080.8|3073.1|3080.84|3073.14|3080.9|3073.2|3080.68|3072.98|13
1650524020000|2022-04-21 06:53:40|3080.77|3073.07|3080.68|3072.98|3080.94|3073.24|3080.68|3072.98|15
1650524030000|2022-04-21 06:53:50|3080.76|3073.06|3080.73|3073.03|3080.86|3073.16|3080.51|3072.81|20
1650524040000|2022-04-21 06:54:00|3080.74|3073.04|3080.83|3073.13|3080.98|3073.28|3080.74|3073.04|15
1650524050000|2022-04-21 06:54:10|3080.81|3073.11|3080.68|3072.98|3080.86|3073.16|3080.68|3072.98|12
1650524060000|2022-04-21 06:54:20|3080.79|3073.09|3081.17|3073.47|3081.17|3073.47|3080.68|3072.98|15
1650524070000|2022-04-21 06:54:30|3081.2|3073.5|3082.06|3074.36|3082.12|3074.42|3081.2|3073.5|20
1650524080000|2022-04-21 06:54:40|3082.07|3074.37|3082.06|3074.36|3082.13|3074.43|3081.89|3074.19|26
1650524090000|2022-04-21 06:54:50|3082.08|3074.38|3082.15|3074.45|3082.15|3074.45|3081.63|3073.93|17
1650524100000|2022-04-21 06:55:00|3082.13|3074.43|3081.79|3074.09|3082.13|3074.43|3081.73|3074.03|17
1650524110000|2022-04-21 06:55:10|3081.8|3074.1|3081.79|3074.09|3081.87|3074.17|3081.72|3074.02|6
1650524120000|2022-04-21 06:55:20|3081.8|3074.1|3082.9|3075.2|3082.9|3075.2|3081.72|3074.02|15
1650524130000|2022-04-21 06:55:30|3082.86|3075.16|3082.47|3074.77|3082.91|3075.21|3082.44|3074.74|28
1650524140000|2022-04-21 06:55:40|3082.48|3074.78|3082.17|3074.47|3082.78|3075.08|3082.07|3074.37|31
1650524150000|2022-04-21 06:55:50|3082.21|3074.51|3082.33|3074.63|3082.38|3074.68|3082.2|3074.5|15
1650524160000|2022-04-21 06:56:00|3082.31|3074.61|3082.32|3074.62|3082.48|3074.78|3082.31|3074.61|22
1650524170000|2022-04-21 06:56:10|3082.41|3074.71|3082.8|3075.1|3082.98|3075.28|3082.41|3074.71|19
1650524180000|2022-04-21 06:56:20|3082.81|3075.11|3082.83|3075.13|3083.04|3075.34|3082.73|3075.03|21
1650524190000|2022-04-21 06:56:30|3082.87|3075.17|3082.96|3075.26|3082.98|3075.28|3082.76|3075.06|25
1650524200000|2022-04-21 06:56:40|3083.08|3075.38|3084.14|3076.44|3084.37|3076.67|3083.08|3075.38|26
1650524210000|2022-04-21 06:56:50|3084.13|3076.43|3084.08|3076.38|3084.14|3076.44|3083.54|3075.84|16
1650524220000|2022-04-21 06:57:00|3083.58|3075.88|3083.66|3075.96|3084.79|3077.09|3083.03|3075.33|22
1650524230000|2022-04-21 06:57:10|3083.78|3076.08|3084.14|3076.44|3084.63|3076.93|3083.57|3075.87|23
1650524240000|2022-04-21 06:57:20|3084.16|3076.46|3084.28|3076.58|3084.64|3076.94|3084.15|3076.45|15
1650524250000|2022-04-21 06:57:30|3084.88|3077.18|3084.3|3076.6|3084.88|3077.18|3084.23|3076.53|16
1650524260000|2022-04-21 06:57:40|3084.26|3076.56|3084.07|3076.37|3084.26|3076.56|3083.89|3076.19|21
1650524270000|2022-04-21 06:57:50|3084.11|3076.41|3084.03|3076.33|3084.54|3076.84|3083.95|3076.25|32
1650524280000|2022-04-21 06:58:00|3083.98|3076.28|3083.86|3076.16|3084.23|3076.53|3083.86|3076.16|24
1650524290000|2022-04-21 06:58:10|3084.01|3076.31|3083.81|3076.11|3084.05|3076.35|3083.81|3076.11|23
1650524300000|2022-04-21 06:58:20|3083.8|3076.1|3083.42|3075.72|3083.83|3076.13|3083.01|3075.31|27
1650524310000|2022-04-21 06:58:30|3083.39|3075.69|3083.05|3075.35|3083.41|3075.71|3083.05|3075.35|18
1650524320000|2022-04-21 06:58:40|3083.03|3075.33|3082.42|3074.72|3083.03|3075.33|3082.17|3074.47|17
1650524330000|2022-04-21 06:58:50|3082.47|3074.77|3082.55|3074.85|3082.61|3074.91|3082.47|3074.77|12
1650524340000|2022-04-21 06:59:00|3082.45|3074.75|3082.06|3074.36|3082.53|3074.83|3081.78|3074.08|23
1650524350000|2022-04-21 06:59:10|3082.03|3074.33|3081.72|3074.02|3082.24|3074.54|3081|3073.3|30
1650524360000|2022-04-21 06:59:20|3081.55|3073.85|3081.74|3074.04|3081.76|3074.06|3081.53|3073.83|25
1650524370000|2022-04-21 06:59:30|3081.7|3074|3081.79|3074.09|3082.06|3074.36|3081.59|3073.89|27
1650524380000|2022-04-21 06:59:40|3081.84|3074.14|3081.82|3074.12|3081.97|3074.27|3081.8|3074.1|15
1650524390000|2022-04-21 06:59:50|3081.97|3074.27|3081.76|3074.06|3082|3074.3|3081.71|3074.01|28
1650524400000|2022-04-21 07:00:00|3082.08|3074.38|3083.26|3075.56|3083.26|3075.56|3082.08|3074.38|32
1650524410000|2022-04-21 07:00:10|3083.24|3075.54|3081.92|3074.22|3083.31|3075.61|3081.92|3074.22|35
1650524420000|2022-04-21 07:00:20|3081.91|3074.21|3082.55|3074.85|3082.56|3074.86|3081.26|3073.56|34
1650524430000|2022-04-21 07:00:30|3082.57|3074.87|3084.33|3076.63|3084.52|3076.82|3082.57|3074.87|25
1650524440000|2022-04-21 07:00:40|3084.34|3076.64|3083.64|3075.94|3084.47|3076.77|3083.64|3075.94|33
1650524450000|2022-04-21 07:00:50|3083.5|3075.8|3084.58|3076.88|3084.62|3076.92|3083.38|3075.68|25
1650524460000|2022-04-21 07:01:00|3084.65|3076.95|3084.59|3076.89|3084.67|3076.97|3083.9|3076.2|23
1650524470000|2022-04-21 07:01:10|3084.55|3076.85|3085.32|3077.62|3085.32|3077.62|3084.53|3076.83|31
1650524480000|2022-04-21 07:01:20|3085.17|3077.47|3085.17|3077.47|3085.37|3077.67|3085.02|3077.32|30
1650524490000|2022-04-21 07:01:30|3085.16|3077.46|3084.74|3077.04|3085.23|3077.53|3084.65|3076.95|25
1650524500000|2022-04-21 07:01:40|3084.77|3077.07|3084.83|3077.13|3084.84|3077.14|3084.41|3076.71|34
1650524510000|2022-04-21 07:01:50|3084.84|3077.14|3084.74|3077.04|3084.88|3077.18|3084.68|3076.98|26
1650524520000|2022-04-21 07:02:00|3084.75|3077.05|3084.6|3076.9|3084.77|3077.07|3084.47|3076.77|29
1650524530000|2022-04-21 07:02:10|3084.63|3076.93|3084.7|3077|3085.06|3077.36|3084.63|3076.93|30
1650524540000|2022-04-21 07:02:20|3084.74|3077.04|3084.23|3076.53|3084.8|3077.1|3084.04|3076.34|30
1650524550000|2022-04-21 07:02:30|3084.24|3076.54|3084.05|3076.35|3084.31|3076.61|3084.05|3076.35|23
1650524560000|2022-04-21 07:02:40|3084.13|3076.43|3084.31|3076.61|3084.31|3076.61|3084.05|3076.35|25
1650524570000|2022-04-21 07:02:50|3084.23|3076.53|3084.26|3076.56|3084.31|3076.61|3083.81|3076.11|30
1650524580000|2022-04-21 07:03:00|3084.38|3076.68|3084.84|3077.14|3085.37|3077.67|3084.38|3076.68|31
1650524590000|2022-04-21 07:03:10|3085.12|3077.42|3085.29|3077.59|3085.54|3077.84|3084.61|3076.91|25
1650524600000|2022-04-21 07:03:20|3085.28|3077.58|3085.09|3077.39|3085.51|3077.81|3085.09|3077.39|19
1650524610000|2022-04-21 07:03:30|3085.24|3077.54|3084.86|3077.16|3085.51|3077.81|3084.74|3077.04|22
1650524620000|2022-04-21 07:03:40|3084.81|3077.11|3084.84|3077.14|3085|3077.3|3084.6|3076.9|30
1650524630000|2022-04-21 07:03:50|3084.85|3077.15|3084.91|3077.21|3085.11|3077.41|3084.61|3076.91|32
1650524640000|2022-04-21 07:04:00|3084.61|3076.91|3084.86|3077.16|3085.05|3077.35|3084.61|3076.91|25
1650524650000|2022-04-21 07:04:10|3084.99|3077.29|3084.77|3077.07|3084.99|3077.29|3084.53|3076.83|20
1650524660000|2022-04-21 07:04:20|3084.8|3077.1|3084.85|3077.15|3085.14|3077.44|3084.72|3077.02|20
1650524670000|2022-04-21 07:04:30|3084.83|3077.13|3084.78|3077.08|3085.13|3077.43|3084.64|3076.94|29
1650524680000|2022-04-21 07:04:40|3084.87|3077.17|3084.83|3077.13|3085.18|3077.48|3084.78|3077.08|30
1650524690000|2022-04-21 07:04:50|3084.88|3077.18|3084.74|3077.04|3085|3077.3|3084.61|3076.91|18
1650524700000|2022-04-21 07:05:00|3084.72|3077.02|3084.69|3076.99|3084.73|3077.03|3084.53|3076.83|23
1650524710000|2022-04-21 07:05:10|3084.76|3077.06|3084.6|3076.9|3084.85|3077.15|3084.52|3076.82|29
1650524720000|2022-04-21 07:05:20|3084.66|3076.96|3085.03|3077.33|3085.03|3077.33|3084.52|3076.82|27
1650524730000|2022-04-21 07:05:30|3084.87|3077.17|3084.72|3077.02|3084.87|3077.17|3084.6|3076.9|25
1650524740000|2022-04-21 07:05:40|3084.73|3077.03|3084.6|3076.9|3084.82|3077.12|3084.6|3076.9|25
1650524750000|2022-04-21 07:05:50|3084.62|3076.92|3084.54|3076.84|3084.72|3077.02|3084.43|3076.73|29
1650524760000|2022-04-21 07:06:00|3084.63|3076.93|3084.91|3077.21|3084.98|3077.28|3084.04|3076.34|32
1650524770000|2022-04-21 07:06:10|3084.99|3077.29|3085.73|3078.03|3086.11|3078.41|3084.68|3076.98|28
1650524780000|2022-04-21 07:06:20|3085.77|3078.07|3085.81|3078.11|3086.09|3078.39|3085.25|3077.55|34
1650524790000|2022-04-21 07:06:30|3085.52|3077.82|3085.92|3078.22|3086.29|3078.59|3085.25|3077.55|29
1650524800000|2022-04-21 07:06:40|3086|3078.3|3085.49|3077.79|3086.25|3078.55|3085.25|3077.55|29
1650524810000|2022-04-21 07:06:50|3085.96|3078.26|3085.93|3078.23|3086.62|3078.92|3085.78|3078.08|29
1650524820000|2022-04-21 07:07:00|3085.96|3078.26|3085.07|3077.37|3086.02|3078.32|3085.05|3077.35|32
1650524830000|2022-04-21 07:07:10|3085.05|3077.35|3084.24|3076.54|3085.05|3077.35|3083.54|3075.84|33
1650524840000|2022-04-21 07:07:20|3084.43|3076.73|3084.54|3076.84|3084.7|3077|3084.29|3076.59|28
1650524850000|2022-04-21 07:07:30|3084.56|3076.86|3084.66|3076.96|3085.09|3077.39|3084.41|3076.71|34
1650524860000|2022-04-21 07:07:40|3084.56|3076.86|3084.72|3077.02|3084.9|3077.2|3084.36|3076.66|35
1650524870000|2022-04-21 07:07:50|3084.68|3076.98|3084.42|3076.72|3084.78|3077.08|3084.24|3076.54|32
1650524880000|2022-04-21 07:08:00|3084.28|3076.58|3083.01|3075.31|3084.54|3076.84|3083.01|3075.31|30
1650524890000|2022-04-21 07:08:10|3082.99|3075.29|3082.89|3075.19|3082.99|3075.29|3082.8|3075.1|19
1650524900000|2022-04-21 07:08:20|3082.88|3075.18|3082.87|3075.17|3082.91|3075.21|3082.79|3075.09|23
1650524910000|2022-04-21 07:08:30|3082.84|3075.14|3082.76|3075.06|3083|3075.3|3082.66|3074.96|34
1650524920000|2022-04-21 07:08:40|3082.78|3075.08|3082.81|3075.11|3082.94|3075.24|3082.77|3075.07|24
1650524930000|2022-04-21 07:08:50|3082.82|3075.12|3082.76|3075.06|3082.83|3075.13|3082.72|3075.02|17
1650524940000|2022-04-21 07:09:00|3082.7|3075|3081.9|3074.2|3082.7|3075|3081.74|3074.04|23
1650524950000|2022-04-21 07:09:10|3082.06|3074.36|3082.39|3074.69|3082.81|3075.11|3082.06|3074.36|22
1650524960000|2022-04-21 07:09:20|3082.4|3074.7|3083.3|3075.6|3083.4|3075.7|3082.35|3074.65|25
1650524970000|2022-04-21 07:09:30|3083.4|3075.7|3083.62|3075.92|3084.05|3076.35|3083.38|3075.68|23
1650524980000|2022-04-21 07:09:40|3083.98|3076.28|3084.21|3076.51|3084.21|3076.51|3083.89|3076.19|17
1650524990000|2022-04-21 07:09:50|3084.29|3076.59|3084.01|3076.31|3084.29|3076.59|3083.94|3076.24|12
1650525000000|2022-04-21 07:10:00|3084|3076.3|3083.87|3076.17|3084.11|3076.41|3083.44|3075.74|29
1650525010000|2022-04-21 07:10:10|3083.77|3076.07|3083.71|3076.01|3083.86|3076.16|3083.09|3075.39|30
1650525020000|2022-04-21 07:10:20|3083.72|3076.02|3083.99|3076.29|3084.07|3076.37|3083.72|3076.02|16
1650525030000|2022-04-21 07:10:30|3083.85|3076.15|3084.06|3076.36|3084.06|3076.36|3083.85|3076.15|11
1650525040000|2022-04-21 07:10:40|3084.03|3076.33|3083|3075.3|3084.04|3076.34|3082.93|3075.23|25
1650525050000|2022-04-21 07:10:50|3083.1|3075.4|3083.49|3075.79|3083.56|3075.86|3083.1|3075.4|33
1650525060000|2022-04-21 07:11:00|3083.45|3075.75|3083.37|3075.67|3083.73|3076.03|3083.22|3075.52|30
1650525070000|2022-04-21 07:11:10|3083.44|3075.74|3083.62|3075.92|3083.69|3075.99|3083.24|3075.54|34
1650525080000|2022-04-21 07:11:20|3083.68|3075.98|3083.72|3076.02|3083.75|3076.05|3083.18|3075.48|33
1650525090000|2022-04-21 07:11:30|3083.74|3076.04|3082.47|3074.77|3083.74|3076.04|3082.33|3074.63|33
1650525100000|2022-04-21 07:11:40|3082.42|3074.72|3081.41|3073.71|3082.42|3074.72|3081.25|3073.55|33
1650525110000|2022-04-21 07:11:50|3081.13|3073.43|3080.63|3072.93|3081.23|3073.53|3080.21|3072.51|34
1650525120000|2022-04-21 07:12:00|3080.62|3072.92|3079.48|3071.78|3080.9|3073.2|3079.48|3071.78|33
1650525130000|2022-04-21 07:12:10|3079.52|3071.82|3079.38|3071.68|3079.8|3072.1|3079.12|3071.42|29
1650525140000|2022-04-21 07:12:20|3079.39|3071.69|3079.79|3072.09|3079.81|3072.11|3079.36|3071.66|33
1650525150000|2022-04-21 07:12:30|3079.78|3072.08|3079.77|3072.07|3079.84|3072.14|3079.63|3071.93|30
1650525160000|2022-04-21 07:12:40|3079.83|3072.13|3079.04|3071.34|3079.83|3072.13|3078.91|3071.21|24
1650525170000|2022-04-21 07:12:50|3079.03|3071.33|3079.17|3071.47|3079.2|3071.5|3079.02|3071.32|24
1650525180000|2022-04-21 07:13:00|3079.16|3071.46|3079.11|3071.41|3079.16|3071.46|3079.11|3071.41|7
1650525190000|2022-04-21 07:13:10|3078.87|3071.17|3081.73|3074.03|3081.73|3074.03|3078.48|3070.78|39
1650525200000|2022-04-21 07:13:20|3081.74|3074.04|3081.36|3073.66|3081.82|3074.12|3081.35|3073.65|34
1650525210000|2022-04-21 07:13:30|3081.28|3073.58|3081.38|3073.68|3081.67|3073.97|3081.28|3073.58|26
1650525220000|2022-04-21 07:13:40|3081.57|3073.87|3080.49|3072.79|3081.57|3073.87|3080.4|3072.7|34
1650525230000|2022-04-21 07:13:50|3080.39|3072.69|3081.12|3073.42|3081.12|3073.42|3080.08|3072.38|29
1650525240000|2022-04-21 07:14:00|3081.11|3073.41|3081.66|3073.96|3081.98|3074.28|3080.97|3073.27|25
1650525250000|2022-04-21 07:14:10|3081.73|3074.03|3081.44|3073.74|3081.73|3074.03|3081.1|3073.4|29
1650525260000|2022-04-21 07:14:20|3081.35|3073.65|3081.46|3073.76|3081.5|3073.8|3081.32|3073.62|24
1650525270000|2022-04-21 07:14:30|3081.45|3073.75|3080.91|3073.21|3081.47|3073.77|3080.79|3073.09|29
1650525280000|2022-04-21 07:14:40|3080.86|3073.16|3081.75|3074.05|3081.76|3074.06|3080.86|3073.16|29
1650525290000|2022-04-21 07:14:50|3081.73|3074.03|3081.87|3074.17|3082.19|3074.49|3081.54|3073.84|31
1650525300000|2022-04-21 07:15:00|3081.83|3074.13|3081.94|3074.24|3082.08|3074.38|3081.74|3074.04|33
1650525310000|2022-04-21 07:15:10|3081.8|3074.1|3081.04|3073.34|3082.03|3074.33|3081.04|3073.34|31
1650525320000|2022-04-21 07:15:20|3081|3073.3|3081.32|3073.62|3081.94|3074.24|3081|3073.3|27
1650525330000|2022-04-21 07:15:30|3081.37|3073.67|3081.37|3073.67|3081.52|3073.82|3081.07|3073.37|8
1650525340000|2022-04-21 07:15:40|3081.39|3073.69|3081.5|3073.8|3081.5|3073.8|3081.21|3073.51|21
1650525350000|2022-04-21 07:15:50|3081.49|3073.79|3082.7|3075|3082.9|3075.2|3081.49|3073.79|15
1650525360000|2022-04-21 07:16:00|3082.72|3075.02|3083.63|3075.93|3083.63|3075.93|3082.56|3074.86|32
1650525370000|2022-04-21 07:16:10|3083.7|3076|3083.65|3075.95|3083.86|3076.16|3083.56|3075.86|23
1650525380000|2022-04-21 07:16:20|3083.71|3076.01|3085.13|3077.43|3085.33|3077.63|3083.56|3075.86|31
1650525390000|2022-04-21 07:16:30|3085.33|3077.63|3085.83|3078.13|3086.29|3078.59|3084.61|3076.91|33
1650525400000|2022-04-21 07:16:40|3085.82|3078.12|3085.64|3077.94|3085.82|3078.12|3085.16|3077.46|30
1650525410000|2022-04-21 07:16:50|3085.55|3077.85|3086.64|3078.94|3087.32|3079.62|3085.55|3077.85|39
1650525420000|2022-04-21 07:17:00|3086.99|3079.29|3086.56|3078.86|3087.26|3079.56|3086.37|3078.67|29
1650525430000|2022-04-21 07:17:10|3086.31|3078.61|3087.26|3079.56|3087.26|3079.56|3086.31|3078.61|15
1650525440000|2022-04-21 07:17:20|3087.24|3079.54|3086.63|3078.93|3087.24|3079.54|3086.29|3078.59|24
1650525450000|2022-04-21 07:17:30|3086.29|3078.59|3086.78|3079.08|3087.28|3079.58|3086.07|3078.37|16
1650525460000|2022-04-21 07:17:40|3086.67|3078.97|3086.34|3078.64|3087.22|3079.52|3086.34|3078.64|14
1650525470000|2022-04-21 07:17:50|3086.41|3078.71|3086.32|3078.62|3086.8|3079.1|3086.1|3078.4|31
1650525480000|2022-04-21 07:18:00|3086.42|3078.72|3085.78|3078.08|3086.82|3079.12|3085.78|3078.08|30
1650525490000|2022-04-21 07:18:10|3085.77|3078.07|3085.46|3077.76|3085.81|3078.11|3085.16|3077.46|36
1650525500000|2022-04-21 07:18:20|3085.53|3077.83|3085.55|3077.85|3085.59|3077.89|3085.42|3077.72|28
1650525510000|2022-04-21 07:18:30|3085.54|3077.84|3085.37|3077.67|3085.55|3077.85|3085.02|3077.32|31
1650525520000|2022-04-21 07:18:40|3085.41|3077.71|3085.41|3077.71|3085.42|3077.72|3084.87|3077.17|29
1650525530000|2022-04-21 07:18:50|3085.4|3077.7|3086.66|3078.96|3086.87|3079.17|3085.32|3077.62|33
1650525540000|2022-04-21 07:19:00|3086.67|3078.97|3087.22|3079.52|3087.35|3079.65|3086.67|3078.97|33
1650525550000|2022-04-21 07:19:10|3087.28|3079.58|3086.99|3079.29|3087.31|3079.61|3086.98|3079.28|29
1650525560000|2022-04-21 07:19:20|3086.96|3079.26|3087.18|3079.48|3087.2|3079.5|3086.96|3079.26|21
1650525570000|2022-04-21 07:19:30|3087.2|3079.5|3087.13|3079.43|3087.2|3079.5|3087.07|3079.37|21
1650525580000|2022-04-21 07:19:40|3087.19|3079.49|3087.11|3079.41|3087.19|3079.49|3087.07|3079.37|16
1650525590000|2022-04-21 07:19:50|3087.12|3079.42|3087.7|3080|3087.77|3080.07|3087.11|3079.41|29
1650525600000|2022-04-21 07:20:00|3087.72|3080.02|3087.61|3079.91|3087.72|3080.02|3087.52|3079.82|29
1650525610000|2022-04-21 07:20:10|3087.67|3079.97|3087.59|3079.89|3087.67|3079.97|3087.29|3079.59|28
1650525620000|2022-04-21 07:20:20|3087.56|3079.86|3086.79|3079.09|3087.65|3079.95|3086.55|3078.85|32
1650525630000|2022-04-21 07:20:30|3086.73|3079.03|3087.75|3080.05|3087.78|3080.08|3086.64|3078.94|30
1650525640000|2022-04-21 07:20:40|3087.77|3080.07|3087.88|3080.18|3088.56|3080.86|3087.36|3079.66|29
1650525650000|2022-04-21 07:20:50|3088|3080.3|3087.87|3080.17|3088.39|3080.69|3087.87|3080.17|22
1650525660000|2022-04-21 07:21:00|3087.84|3080.14|3088.45|3080.75|3088.58|3080.88|3087.75|3080.05|36
1650525670000|2022-04-21 07:21:10|3088.49|3080.79|3092.24|3084.54|3092.29|3084.59|3088.49|3080.79|36
1650525680000|2022-04-21 07:21:20|3092.38|3084.68|3092.53|3084.83|3092.73|3085.03|3092.38|3084.68|33
1650525690000|2022-04-21 07:21:30|3092.46|3084.76|3091.01|3083.31|3092.78|3085.08|3090.66|3082.96|35
1650525700000|2022-04-21 07:21:40|3091.02|3083.32|3090.25|3082.55|3091.03|3083.33|3090.03|3082.33|35
1650525710000|2022-04-21 07:21:50|3090.23|3082.53|3089.55|3081.85|3090.34|3082.64|3088.99|3081.29|33
1650525720000|2022-04-21 07:22:00|3089.52|3081.82|3088.32|3080.62|3089.55|3081.85|3088.28|3080.58|26
1650525730000|2022-04-21 07:22:10|3088.35|3080.65|3087.45|3079.75|3088.35|3080.65|3087.44|3079.74|35
1650525740000|2022-04-21 07:22:20|3087.49|3079.79|3087.66|3079.96|3087.78|3080.08|3087.36|3079.66|36
1650525750000|2022-04-21 07:22:30|3087.61|3079.91|3087.15|3079.45|3087.72|3080.02|3086.84|3079.14|29
1650525760000|2022-04-21 07:22:40|3087.19|3079.49|3088.39|3080.69|3088.64|3080.94|3087.19|3079.49|35
1650525770000|2022-04-21 07:22:50|3088.42|3080.72|3088.2|3080.5|3088.49|3080.79|3088.02|3080.32|28
1650525780000|2022-04-21 07:23:00|3088.18|3080.48|3088.17|3080.47|3088.27|3080.57|3088.05|3080.35|30
1650525790000|2022-04-21 07:23:10|3088.04|3080.34|3087.72|3080.02|3088.17|3080.47|3087.52|3079.82|32
1650525800000|2022-04-21 07:23:20|3087.8|3080.1|3088.34|3080.64|3088.35|3080.65|3087.73|3080.03|34
1650525810000|2022-04-21 07:23:30|3088.36|3080.66|3088.52|3080.82|3088.64|3080.94|3088.15|3080.45|27
1650525820000|2022-04-21 07:23:40|3088.58|3080.88|3088.73|3081.03|3088.91|3081.21|3088.24|3080.54|31
1650525830000|2022-04-21 07:23:50|3088.72|3081.02|3088.67|3080.97|3089.2|3081.5|3088.67|3080.97|25
1650525840000|2022-04-21 07:24:00|3088.61|3080.91|3089.18|3081.48|3089.23|3081.53|3088.5|3080.8|30
1650525850000|2022-04-21 07:24:10|3089.23|3081.53|3089.84|3082.14|3090.19|3082.49|3089.04|3081.34|30
1650525860000|2022-04-21 07:24:20|3089.89|3082.19|3089.81|3082.11|3090.51|3082.81|3089.28|3081.58|30
1650525870000|2022-04-21 07:24:30|3090.55|3082.85|3089.34|3081.64|3090.55|3082.85|3089.33|3081.63|27
1650525880000|2022-04-21 07:24:40|3089.26|3081.56|3089.8|3082.1|3090.53|3082.83|3089.26|3081.56|22
1650525890000|2022-04-21 07:24:50|3089.96|3082.26|3090.62|3082.92|3090.82|3083.12|3089.96|3082.26|32
1650525900000|2022-04-21 07:25:00|3090.74|3083.04|3090.45|3082.75|3090.74|3083.04|3090.45|3082.75|22
1650525910000|2022-04-21 07:25:10|3090.49|3082.79|3090.62|3082.92|3091.65|3083.95|3090.49|3082.79|26
1650525920000|2022-04-21 07:25:20|3090.43|3082.73|3090.56|3082.86|3090.78|3083.08|3090.08|3082.38|35
1650525930000|2022-04-21 07:25:30|3090.55|3082.85|3090.16|3082.46|3090.59|3082.89|3090.16|3082.46|24
1650525940000|2022-04-21 07:25:40|3090.22|3082.52|3090.2|3082.5|3090.27|3082.57|3089.96|3082.26|22
1650525950000|2022-04-21 07:25:50|3090.05|3082.35|3090.1|3082.4|3090.35|3082.65|3089.99|3082.29|27
1650525960000|2022-04-21 07:26:00|3090.11|3082.41|3089.96|3082.26|3090.35|3082.65|3089.83|3082.13|29
1650525970000|2022-04-21 07:26:10|3089.76|3082.06|3089.91|3082.21|3090.16|3082.46|3089.75|3082.05|31
1650525980000|2022-04-21 07:26:20|3089.88|3082.18|3090.03|3082.33|3090.15|3082.45|3089.88|3082.18|33
1650525990000|2022-04-21 07:26:30|3090.04|3082.34|3089.83|3082.13|3090.04|3082.34|3089.77|3082.07|14
1650526000000|2022-04-21 07:26:40|3089.82|3082.12|3089.03|3081.33|3089.9|3082.2|3088.94|3081.24|35
1650526010000|2022-04-21 07:26:50|3089.05|3081.35|3089.34|3081.64|3089.34|3081.64|3088.91|3081.21|31
1650526020000|2022-04-21 07:27:00|3089.3|3081.6|3089.38|3081.68|3089.44|3081.74|3089.01|3081.31|27
1650526030000|2022-04-21 07:27:10|3089.36|3081.66|3089.25|3081.55|3089.44|3081.74|3089.23|3081.53|26
1650526040000|2022-04-21 07:27:20|3089.27|3081.57|3089.27|3081.57|3089.29|3081.59|3088.92|3081.22|34
1650526050000|2022-04-21 07:27:30|3089.3|3081.6|3089.81|3082.11|3090.01|3082.31|3089.3|3081.6|32
1650526060000|2022-04-21 07:27:40|3089.88|3082.18|3089.89|3082.19|3089.89|3082.19|3089.79|3082.09|20
1650526070000|2022-04-21 07:27:50|3089.9|3082.2|3089.88|3082.18|3089.9|3082.2|3089.82|3082.12|23
1650526080000|2022-04-21 07:28:00|3089.87|3082.17|3089.98|3082.28|3089.98|3082.28|3088.64|3080.94|33
1650526090000|2022-04-21 07:28:10|3089.96|3082.26|3089.88|3082.18|3090.11|3082.41|3089.81|3082.11|26
1650526100000|2022-04-21 07:28:20|3089.96|3082.26|3089.8|3082.1|3090.02|3082.32|3089.71|3082.01|18
1650526110000|2022-04-21 07:28:30|3089.92|3082.22|3089.44|3081.74|3090.02|3082.32|3089.41|3081.71|35
1650526120000|2022-04-21 07:28:40|3089.45|3081.75|3089.46|3081.76|3090|3082.3|3089.42|3081.72|26
1650526130000|2022-04-21 07:28:50|3089.52|3081.82|3089.61|3081.91|3089.61|3081.91|3089.27|3081.57|28
1650526140000|2022-04-21 07:29:00|3089.63|3081.93|3089.54|3081.84|3089.92|3082.22|3089.5|3081.8|29
1650526150000|2022-04-21 07:29:10|3089.53|3081.83|3090|3082.3|3090|3082.3|3089.42|3081.72|20
1650526160000|2022-04-21 07:29:20|3089.99|3082.29|3089.75|3082.05|3090|3082.3|3089.65|3081.95|17
1650526170000|2022-04-21 07:29:30|3089.76|3082.06|3089.89|3082.19|3089.89|3082.19|3089.62|3081.92|21
1650526180000|2022-04-21 07:29:40|3089.88|3082.18|3089.89|3082.19|3089.93|3082.23|3089.8|3082.1|30
1650526190000|2022-04-21 07:29:50|3089.88|3082.18|3089.89|3082.19|3090|3082.3|3089.88|3082.18|24
1650526200000|2022-04-21 07:30:00|3089.9|3082.2|3089.41|3081.71|3090|3082.3|3089.13|3081.43|36
1650526210000|2022-04-21 07:30:10|3089.39|3081.69|3089.53|3081.83|3090|3082.3|3089.32|3081.62|30
1650526220000|2022-04-21 07:30:20|3089.46|3081.76|3089.3|3081.6|3089.61|3081.91|3089.24|3081.54|31
1650526230000|2022-04-21 07:30:30|3089.41|3081.71|3089.93|3082.23|3089.96|3082.26|3089.28|3081.58|29
1650526240000|2022-04-21 07:30:40|3089.91|3082.21|3089.48|3081.78|3089.93|3082.23|3089.43|3081.73|32
1650526250000|2022-04-21 07:30:50|3089.43|3081.73|3089.28|3081.58|3089.55|3081.85|3089.15|3081.45|32
1650526260000|2022-04-21 07:31:00|3089.34|3081.64|3089.33|3081.63|3089.56|3081.86|3089.24|3081.54|32
1650526270000|2022-04-21 07:31:10|3089.3|3081.6|3088.82|3081.12|3089.46|3081.76|3088.25|3080.55|32
1650526280000|2022-04-21 07:31:20|3088.84|3081.14|3089.16|3081.46|3089.28|3081.58|3088.84|3081.14|28
1650526290000|2022-04-21 07:31:30|3089.03|3081.33|3089.08|3081.38|3089.18|3081.48|3088.99|3081.29|34
1650526300000|2022-04-21 07:31:40|3089.1|3081.4|3089.37|3081.67|3089.79|3082.09|3089.01|3081.31|35
1650526310000|2022-04-21 07:31:50|3089.46|3081.76|3089.61|3081.91|3089.84|3082.14|3089.23|3081.53|30
1650526320000|2022-04-21 07:32:00|3089.68|3081.98|3089.32|3081.62|3089.68|3081.98|3089.22|3081.52|33
1650526330000|2022-04-21 07:32:10|3089.3|3081.6|3089.27|3081.57|3089.56|3081.86|3089.24|3081.54|33
1650526340000|2022-04-21 07:32:20|3089.31|3081.61|3089.39|3081.69|3089.61|3081.91|3089.27|3081.57|27
1650526350000|2022-04-21 07:32:30|3089.42|3081.72|3089.5|3081.8|3089.59|3081.89|3089.24|3081.54|27
1650526360000|2022-04-21 07:32:40|3089.49|3081.79|3089.42|3081.72|3089.54|3081.84|3089.31|3081.61|23
1650526370000|2022-04-21 07:32:50|3089.45|3081.75|3089.43|3081.73|3089.68|3081.98|3089.4|3081.7|26
1650526380000|2022-04-21 07:33:00|3089.44|3081.74|3089.3|3081.6|3089.79|3082.09|3089.3|3081.6|39
1650526390000|2022-04-21 07:33:10|3089.28|3081.58|3088.24|3080.54|3089.28|3081.58|3088.11|3080.41|28
1650526400000|2022-04-21 07:33:20|3088.23|3080.53|3088.4|3080.7|3088.63|3080.93|3088.19|3080.49|32
1650526410000|2022-04-21 07:33:30|3088.54|3080.84|3088.89|3081.19|3089.01|3081.31|3088.4|3080.7|28
1650526420000|2022-04-21 07:33:40|3088.91|3081.21|3089.32|3081.62|3089.32|3081.62|3088.79|3081.09|14
1650526430000|2022-04-21 07:33:50|3089.26|3081.56|3090.61|3082.91|3090.62|3082.92|3089.26|3081.56|31
1650526440000|2022-04-21 07:34:00|3090.62|3082.92|3090.4|3082.7|3090.73|3083.03|3090.1|3082.4|36
1650526450000|2022-04-21 07:34:10|3090.37|3082.67|3092.59|3084.89|3092.7|3085|3090.37|3082.67|38
1650526460000|2022-04-21 07:34:20|3092.97|3085.27|3092.28|3084.58|3092.97|3085.27|3092.17|3084.47|34
1650526470000|2022-04-21 07:34:30|3092.23|3084.53|3092.25|3084.55|3092.56|3084.86|3092.15|3084.45|34
1650526480000|2022-04-21 07:34:40|3092.19|3084.49|3091.96|3084.26|3092.39|3084.69|3091.85|3084.15|32
1650526490000|2022-04-21 07:34:50|3091.97|3084.27|3092.05|3084.35|3092.28|3084.58|3091.83|3084.13|27
1650526500000|2022-04-21 07:35:00|3092.14|3084.44|3092.22|3084.52|3092.22|3084.52|3091.9|3084.2|27
1650526510000|2022-04-21 07:35:10|3091.93|3084.23|3092.62|3084.92|3092.77|3085.07|3091.93|3084.23|21
1650526520000|2022-04-21 07:35:20|3092.61|3084.91|3092.21|3084.51|3092.65|3084.95|3092.17|3084.47|14
1650526530000|2022-04-21 07:35:30|3092.18|3084.48|3091.02|3083.32|3092.18|3084.48|3090.9|3083.2|32
1650526540000|2022-04-21 07:35:40|3091.01|3083.31|3090.93|3083.23|3091.14|3083.44|3090.9|3083.2|26
1650526550000|2022-04-21 07:35:50|3090.89|3083.19|3090.86|3083.16|3091|3083.3|3090.79|3083.09|33
1650526560000|2022-04-21 07:36:00|3090.8|3083.1|3091.32|3083.62|3091.48|3083.78|3090.8|3083.1|30
1650526570000|2022-04-21 07:36:10|3091.35|3083.65|3090.94|3083.24|3091.35|3083.65|3090.94|3083.24|22
1650526580000|2022-04-21 07:36:20|3091.03|3083.33|3091.17|3083.47|3091.22|3083.52|3090.8|3083.1|26
1650526590000|2022-04-21 07:36:30|3091.08|3083.38|3091.45|3083.75|3091.58|3083.88|3091.08|3083.38|19
1650526600000|2022-04-21 07:36:40|3091.41|3083.71|3091.52|3083.82|3091.52|3083.82|3091.24|3083.54|27
1650526610000|2022-04-21 07:36:50|3091.5|3083.8|3091.6|3083.9|3091.6|3083.9|3091.45|3083.75|24
1650526620000|2022-04-21 07:37:00|3091.62|3083.92|3091.96|3084.26|3091.97|3084.27|3091.62|3083.92|23
1650526630000|2022-04-21 07:37:10|3091.97|3084.27|3092.2|3084.5|3092.3|3084.6|3091.93|3084.23|27
1650526640000|2022-04-21 07:37:20|3092.3|3084.6|3092.19|3084.49|3092.37|3084.67|3092.16|3084.46|27
1650526650000|2022-04-21 07:37:30|3092.14|3084.44|3092.2|3084.5|3092.28|3084.58|3092.14|3084.44|12
1650526660000|2022-04-21 07:37:40|3092.22|3084.52|3091.32|3083.62|3092.22|3084.52|3091.29|3083.59|24
1650526670000|2022-04-21 07:37:50|3091.39|3083.69|3091.59|3083.89|3091.59|3083.89|3091.39|3083.69|13
1650526680000|2022-04-21 07:38:00|3091.71|3084.01|3091.9|3084.2|3092.45|3084.75|3091.71|3084.01|24
1650526690000|2022-04-21 07:38:10|3091.96|3084.26|3091.96|3084.26|3092.19|3084.49|3091.86|3084.16|25
1650526700000|2022-04-21 07:38:20|3092.02|3084.32|3091.78|3084.08|3092.16|3084.46|3091.78|3084.08|17
1650526710000|2022-04-21 07:38:30|3091.74|3084.04|3092.03|3084.33|3092.11|3084.41|3091.74|3084.04|21
1650526720000|2022-04-21 07:38:40|3091.94|3084.24|3092.29|3084.59|3092.44|3084.74|3091.94|3084.24|28
1650526730000|2022-04-21 07:38:50|3092.3|3084.6|3094|3086.3|3094.49|3086.79|3092.3|3084.6|30
1650526740000|2022-04-21 07:39:00|3094.45|3086.75|3094.23|3086.53|3095.01|3087.31|3094.23|3086.53|33
1650526750000|2022-04-21 07:39:10|3094.22|3086.52|3094.2|3086.5|3094.26|3086.56|3093.97|3086.27|29
1650526760000|2022-04-21 07:39:20|3094.21|3086.51|3094.05|3086.35|3094.38|3086.68|3093.94|3086.24|30
1650526770000|2022-04-21 07:39:30|3093.94|3086.24|3094.01|3086.31|3094.23|3086.53|3093.88|3086.18|29
1650526780000|2022-04-21 07:39:40|3094.08|3086.38|3094.32|3086.62|3094.32|3086.62|3093.88|3086.18|22
1650526790000|2022-04-21 07:39:50|3094.31|3086.61|3094.26|3086.56|3094.42|3086.72|3093.94|3086.24|33
1650526800000|2022-04-21 07:40:00|3094.44|3086.74|3094.19|3086.49|3094.93|3087.23|3093.98|3086.28|32
1650526810000|2022-04-21 07:40:10|3093.98|3086.28|3094.8|3087.1|3095.16|3087.46|3093.98|3086.28|30
1650526820000|2022-04-21 07:40:20|3094.94|3087.24|3094.41|3086.71|3094.94|3087.24|3093.99|3086.29|37
1650526830000|2022-04-21 07:40:30|3094.43|3086.73|3095.08|3087.38|3095.08|3087.38|3094.23|3086.53|29
1650526840000|2022-04-21 07:40:40|3095.04|3087.34|3095.03|3087.33|3095.11|3087.41|3094.49|3086.79|28
1650526850000|2022-04-21 07:40:50|3094.92|3087.22|3094.72|3087.02|3094.92|3087.22|3094.4|3086.7|24
1650526860000|2022-04-21 07:41:00|3094.71|3087.01|3094.48|3086.78|3094.75|3087.05|3094.43|3086.73|24
1650526870000|2022-04-21 07:41:10|3094.49|3086.79|3094.22|3086.52|3094.64|3086.94|3093.99|3086.29|22
1650526880000|2022-04-21 07:41:20|3094.19|3086.49|3094.11|3086.41|3094.2|3086.5|3093.89|3086.19|25
1650526890000|2022-04-21 07:41:30|3094|3086.3|3094.01|3086.31|3094.05|3086.35|3093.83|3086.13|29
1650526900000|2022-04-21 07:41:40|3094.04|3086.34|3094.05|3086.35|3094.08|3086.38|3093.76|3086.06|27
1650526910000|2022-04-21 07:41:50|3093.99|3086.29|3093.94|3086.24|3094.09|3086.39|3093.86|3086.16|11
1650526920000|2022-04-21 07:42:00|3094|3086.3|3094.18|3086.48|3094.18|3086.48|3093.91|3086.21|29
1650526930000|2022-04-21 07:42:10|3094.15|3086.45|3094.26|3086.56|3094.26|3086.56|3093.99|3086.29|24
1650526940000|2022-04-21 07:42:20|3093.99|3086.29|3094.64|3086.94|3094.64|3086.94|3093.99|3086.29|28
1650526950000|2022-04-21 07:42:30|3094.63|3086.93|3094.11|3086.41|3094.63|3086.93|3094.03|3086.33|18
1650526960000|2022-04-21 07:42:40|3094.01|3086.31|3094.62|3086.92|3094.62|3086.92|3094.01|3086.31|19
1650526970000|2022-04-21 07:42:50|3094.52|3086.82|3094.38|3086.68|3094.59|3086.89|3094.31|3086.61|23
1650526980000|2022-04-21 07:43:00|3094.41|3086.71|3094.5|3086.8|3094.5|3086.8|3094.04|3086.34|15
1650526990000|2022-04-21 07:43:10|3094.57|3086.87|3095.05|3087.35|3095.05|3087.35|3094.31|3086.61|19
1650527000000|2022-04-21 07:43:20|3094.96|3087.26|3094.68|3086.98|3095.05|3087.35|3094.48|3086.78|26
1650527010000|2022-04-21 07:43:30|3094.71|3087.01|3094.43|3086.73|3094.94|3087.24|3094.43|3086.73|28
1650527020000|2022-04-21 07:43:40|3094.5|3086.8|3094.58|3086.88|3094.75|3087.05|3094.5|3086.8|14
1650527030000|2022-04-21 07:43:50|3094.68|3086.98|3094.72|3087.02|3094.8|3087.1|3094.53|3086.83|28
1650527040000|2022-04-21 07:44:00|3094.7|3087|3094.82|3087.12|3094.93|3087.23|3094.7|3087|23
1650527050000|2022-04-21 07:44:10|3094.79|3087.09|3094.82|3087.12|3094.89|3087.19|3094.62|3086.92|24
1650527060000|2022-04-21 07:44:20|3094.85|3087.15|3095.46|3087.76|3095.46|3087.76|3094.6|3086.9|29
1650527070000|2022-04-21 07:44:30|3095.52|3087.82|3095.71|3088.01|3095.97|3088.27|3095.42|3087.72|36
1650527080000|2022-04-21 07:44:40|3095.75|3088.05|3095.35|3087.65|3095.92|3088.22|3095.17|3087.47|34
1650527090000|2022-04-21 07:44:50|3095.37|3087.67|3095.08|3087.38|3095.4|3087.7|3094.64|3086.94|26
1650527100000|2022-04-21 07:45:00|3095.04|3087.34|3095.42|3087.72|3095.54|3087.84|3094.9|3087.2|34
1650527110000|2022-04-21 07:45:10|3095.44|3087.74|3095.44|3087.74|3095.63|3087.93|3095.27|3087.57|27
1650527120000|2022-04-21 07:45:20|3095.43|3087.73|3095.73|3088.03|3096.14|3088.44|3095.41|3087.71|33
1650527130000|2022-04-21 07:45:30|3095.82|3088.12|3095.6|3087.9|3096.08|3088.38|3094.81|3087.11|36
1650527140000|2022-04-21 07:45:40|3095.45|3087.75|3095.7|3088|3095.98|3088.28|3095.24|3087.54|32
1650527150000|2022-04-21 07:45:50|3095.73|3088.03|3095.92|3088.22|3096.06|3088.36|3095.71|3088.01|29
1650527160000|2022-04-21 07:46:00|3095.88|3088.18|3096.53|3088.83|3096.64|3088.94|3095.73|3088.03|30
1650527170000|2022-04-21 07:46:10|3096.01|3088.31|3096.43|3088.73|3096.77|3089.07|3096.01|3088.31|15
1650527180000|2022-04-21 07:46:20|3096.39|3088.69|3096.04|3088.34|3096.4|3088.7|3095.56|3087.86|26
1650527190000|2022-04-21 07:46:30|3095.68|3087.98|3096.08|3088.38|3096.14|3088.44|3095.64|3087.94|17
1650527200000|2022-04-21 07:46:40|3096.24|3088.54|3096.5|3088.8|3096.58|3088.88|3095.95|3088.25|31
1650527210000|2022-04-21 07:46:50|3096.43|3088.73|3096.56|3088.86|3096.77|3089.07|3096.15|3088.45|29
1650527220000|2022-04-21 07:47:00|3096.57|3088.87|3096.41|3088.71|3096.71|3089.01|3096.41|3088.71|12
1650527230000|2022-04-21 07:47:10|3096.4|3088.7|3096.76|3089.06|3096.99|3089.29|3096.26|3088.56|27
1650527240000|2022-04-21 07:47:20|3096.78|3089.08|3096.39|3088.69|3097|3089.3|3096.34|3088.64|26
1650527250000|2022-04-21 07:47:30|3096.47|3088.77|3094.45|3086.75|3096.67|3088.97|3094.45|3086.75|26
1650527260000|2022-04-21 07:47:40|3094.44|3086.74|3093.78|3086.08|3094.48|3086.78|3093.55|3085.85|30
1650527270000|2022-04-21 07:47:50|3093.37|3085.67|3094.23|3086.53|3094.36|3086.66|3093.37|3085.67|30
1650527280000|2022-04-21 07:48:00|3094.21|3086.51|3095.96|3088.26|3095.96|3088.26|3093.82|3086.12|36
1650527290000|2022-04-21 07:48:10|3095.86|3088.16|3095.95|3088.25|3096.16|3088.46|3095.71|3088.01|29
1650527300000|2022-04-21 07:48:20|3095.91|3088.21|3095.84|3088.14|3096.15|3088.45|3095.84|3088.14|17
1650527310000|2022-04-21 07:48:30|3095.89|3088.19|3095.81|3088.11|3095.96|3088.26|3095.75|3088.05|20
1650527320000|2022-04-21 07:48:40|3095.88|3088.18|3096.57|3088.87|3096.65|3088.95|3095.87|3088.17|23
1650527330000|2022-04-21 07:48:50|3096.65|3088.95|3096.41|3088.71|3096.67|3088.97|3096.25|3088.55|19
1650527340000|2022-04-21 07:49:00|3096.45|3088.75|3096.79|3089.09|3097.06|3089.36|3096.41|3088.71|25
1650527350000|2022-04-21 07:49:10|3096.78|3089.08|3096.75|3089.05|3096.8|3089.1|3096.33|3088.63|28
1650527360000|2022-04-21 07:49:20|3096.74|3089.04|3097.19|3089.49|3097.19|3089.49|3096.65|3088.95|33
1650527370000|2022-04-21 07:49:30|3097.21|3089.51|3097.72|3090.02|3097.73|3090.03|3097.21|3089.51|16
1650527380000|2022-04-21 07:49:40|3097.7|3090|3097.8|3090.1|3097.9|3090.2|3097.56|3089.86|23
1650527390000|2022-04-21 07:49:50|3097.77|3090.07|3098.14|3090.44|3098.15|3090.45|3097.77|3090.07|30
1650527400000|2022-04-21 07:50:00|3098.03|3090.33|3097.54|3089.84|3098.06|3090.36|3097.35|3089.65|28
1650527410000|2022-04-21 07:50:10|3097.5|3089.8|3097.88|3090.18|3097.88|3090.18|3097.07|3089.37|33
1650527420000|2022-04-21 07:50:20|3097.9|3090.2|3097.98|3090.28|3097.99|3090.29|3097.75|3090.05|20
1650527430000|2022-04-21 07:50:30|3097.84|3090.14|3097.88|3090.18|3097.99|3090.29|3097.7|3090|28
1650527440000|2022-04-21 07:50:40|3097.89|3090.19|3099.07|3091.37|3099.3|3091.6|3097.89|3090.19|23
1650527450000|2022-04-21 07:50:50|3099.21|3091.51|3099.18|3091.48|3100.81|3093.11|3098.72|3091.02|37
1650527460000|2022-04-21 07:51:00|3099.22|3091.52|3099.41|3091.71|3099.48|3091.78|3099.07|3091.37|30
1650527470000|2022-04-21 07:51:10|3099.26|3091.56|3100.33|3092.63|3100.53|3092.83|3099.26|3091.56|31
1650527480000|2022-04-21 07:51:20|3100.34|3092.64|3099.76|3092.06|3100.46|3092.76|3099.57|3091.87|34
1650527490000|2022-04-21 07:51:30|3100.1|3092.4|3100.3|3092.6|3100.35|3092.65|3099.69|3091.99|30
1650527500000|2022-04-21 07:51:40|3100.34|3092.64|3101.24|3093.54|3101.45|3093.75|3100.26|3092.56|29
1650527510000|2022-04-21 07:51:50|3101.2|3093.5|3101.22|3093.52|3101.41|3093.71|3100.74|3093.04|35
1650527520000|2022-04-21 07:52:00|3101.18|3093.48|3101.05|3093.35|3101.44|3093.74|3100.99|3093.29|29
1650527530000|2022-04-21 07:52:10|3101.13|3093.43|3100.58|3092.88|3101.31|3093.61|3100.58|3092.88|38
1650527540000|2022-04-21 07:52:20|3100.56|3092.86|3100.79|3093.09|3100.8|3093.1|3100.43|3092.73|24
1650527550000|2022-04-21 07:52:30|3100.8|3093.1|3100.59|3092.89|3100.8|3093.1|3100.42|3092.72|25
1650527560000|2022-04-21 07:52:40|3100.26|3092.56|3100.17|3092.47|3100.39|3092.69|3100.12|3092.42|27
1650527570000|2022-04-21 07:52:50|3100.16|3092.46|3099.81|3092.11|3100.16|3092.46|3099.74|3092.04|21
1650527580000|2022-04-21 07:53:00|3099.8|3092.1|3099.8|3092.1|3099.81|3092.11|3099.77|3092.07|11
1650527590000|2022-04-21 07:53:10|3099.79|3092.09|3098.62|3090.92|3099.8|3092.1|3098.62|3090.92|24
1650527600000|2022-04-21 07:53:20|3098.7|3091|3099.86|3092.16|3099.86|3092.16|3098.61|3090.91|32
1650527610000|2022-04-21 07:53:30|3099.76|3092.06|3099.67|3091.97|3099.89|3092.19|3099.52|3091.82|27
1650527620000|2022-04-21 07:53:40|3099.64|3091.94|3099.64|3091.94|3099.83|3092.13|3099.42|3091.72|33
1650697200000|2022-04-23 07:00:00|2957.66|2949.96|2957.56|2949.86|2957.69|2949.99|2957.54|2949.84|21
1650697210000|2022-04-23 07:00:10|2957.57|2949.87|2957.68|2949.98|2957.68|2949.98|2957.57|2949.87|5
1650697220000|2022-04-23 07:00:20|2957.66|2949.96|2957.86|2950.16|2957.86|2950.16|2957.66|2949.96|10
1650697230000|2022-04-23 07:00:30|2957.83|2950.13|2958.07|2950.37|2958.17|2950.47|2957.82|2950.12|17
1650697240000|2022-04-23 07:00:40|2958.08|2950.38|2957.84|2950.14|2958.1|2950.4|2957.75|2950.05|28
1650697250000|2022-04-23 07:00:50|2957.85|2950.15|2957.85|2950.15|2957.85|2950.15|2957.66|2949.96|18
1650697260000|2022-04-23 07:01:00|2957.87|2950.17|2958.39|2950.69|2958.39|2950.69|2957.87|2950.17|24
1650697270000|2022-04-23 07:01:10|2958.89|2951.19|2959.55|2951.85|2959.63|2951.93|2958.89|2951.19|31
1650697280000|2022-04-23 07:01:20|2959.54|2951.84|2960.12|2952.42|2960.23|2952.53|2959.47|2951.77|34
1650697290000|2022-04-23 07:01:30|2960.08|2952.38|2959.87|2952.17|2960.11|2952.41|2959.87|2952.17|24
1650697300000|2022-04-23 07:01:40|2959.91|2952.21|2959.9|2952.2|2960.02|2952.32|2959.88|2952.18|16
1650697310000|2022-04-23 07:01:50|2959.94|2952.24|2959.88|2952.18|2959.99|2952.29|2959.84|2952.14|21
1650697320000|2022-04-23 07:02:00|2959.87|2952.17|2959.55|2951.85|2960.11|2952.41|2959.52|2951.82|27
1650697330000|2022-04-23 07:02:10|2959.52|2951.82|2959.3|2951.6|2959.55|2951.85|2959.27|2951.57|21
1650697340000|2022-04-23 07:02:20|2959.24|2951.54|2958.37|2950.67|2959.33|2951.63|2958.33|2950.63|22
1650697350000|2022-04-23 07:02:30|2958.39|2950.69|2958.39|2950.69|2958.42|2950.72|2958.23|2950.53|26
1650697360000|2022-04-23 07:02:40|2958.37|2950.67|2958.5|2950.8|2958.51|2950.81|2958.31|2950.61|27
1650697370000|2022-04-23 07:02:50|2959.06|2951.36|2960.55|2952.85|2960.59|2952.89|2959.06|2951.36|29
1650697380000|2022-04-23 07:03:00|2960.46|2952.76|2960.69|2952.99|2960.69|2952.99|2959.78|2952.08|33
1650697390000|2022-04-23 07:03:10|2960.64|2952.94|2960.86|2953.16|2960.99|2953.29|2960.6|2952.9|33
1650697400000|2022-04-23 07:03:20|2960.87|2953.17|2960.83|2953.13|2960.89|2953.19|2960.83|2953.13|26
1650697410000|2022-04-23 07:03:30|2960.84|2953.14|2961.1|2953.4|2961.17|2953.47|2960.84|2953.14|22
1650697420000|2022-04-23 07:03:40|2961.16|2953.46|2961.28|2953.58|2961.41|2953.71|2960.89|2953.19|31
1650697430000|2022-04-23 07:03:50|2961.38|2953.68|2961.47|2953.77|2961.66|2953.96|2961.29|2953.59|29
1650697440000|2022-04-23 07:04:00|2961.53|2953.83|2961.33|2953.63|2961.58|2953.88|2961.27|2953.57|31
1650697450000|2022-04-23 07:04:10|2961.27|2953.57|2961.01|2953.31|2961.39|2953.69|2960.92|2953.22|30
1650697460000|2022-04-23 07:04:20|2961.03|2953.33|2961|2953.3|2961.14|2953.44|2961|2953.3|18
1650697470000|2022-04-23 07:04:30|2961.02|2953.32|2961.69|2953.99|2961.97|2954.27|2961|2953.3|32
1650697480000|2022-04-23 07:04:40|2961.65|2953.95|2961.88|2954.18|2961.92|2954.22|2961.65|2953.95|13
1650697490000|2022-04-23 07:04:50|2961.89|2954.19|2962.64|2954.94|2962.64|2954.94|2961.89|2954.19|12
1650697500000|2022-04-23 07:05:00|2962.62|2954.92|2962.98|2955.28|2963.04|2955.34|2962.62|2954.92|27
1650697510000|2022-04-23 07:05:10|2963.04|2955.34|2962.95|2955.25|2963.15|2955.45|2962.95|2955.25|19
1650697520000|2022-04-23 07:05:20|2962.97|2955.27|2963.65|2955.95|2963.68|2955.98|2962.97|2955.27|31
1650697530000|2022-04-23 07:05:30|2963.6|2955.9|2962.63|2954.93|2963.69|2955.99|2962.46|2954.76|34
1650697540000|2022-04-23 07:05:40|2962.64|2954.94|2962.58|2954.88|2962.64|2954.94|2962.52|2954.82|16
1650697550000|2022-04-23 07:05:50|2962.59|2954.89|2962.61|2954.91|2962.61|2954.91|2962.51|2954.81|19
1650697560000|2022-04-23 07:06:00|2962.55|2954.85|2962.56|2954.86|2962.6|2954.9|2962.54|2954.84|18
1650697570000|2022-04-23 07:06:10|2962.55|2954.85|2962.56|2954.86|2962.59|2954.89|2962.54|2954.84|17
1650697580000|2022-04-23 07:06:20|2962.55|2954.85|2962.59|2954.89|2962.68|2954.98|2962.54|2954.84|22
1650697590000|2022-04-23 07:06:30|2962.56|2954.86|2962.7|2955|2962.73|2955.03|2962.56|2954.86|25
1650697600000|2022-04-23 07:06:40|2962.68|2954.98|2962.81|2955.11|2962.81|2955.11|2962.67|2954.97|16
1650697610000|2022-04-23 07:06:50|2962.82|2955.12|2962.91|2955.21|2962.94|2955.24|2962.78|2955.08|19
1650697620000|2022-04-23 07:07:00|2962.94|2955.24|2963.09|2955.39|2963.11|2955.41|2962.91|2955.21|31
1650697630000|2022-04-23 07:07:10|2963.08|2955.38|2963.1|2955.4|2963.14|2955.44|2963.08|2955.38|19
1650697640000|2022-04-23 07:07:20|2963.11|2955.41|2962.96|2955.26|2963.12|2955.42|2962.83|2955.13|30
1650697650000|2022-04-23 07:07:30|2962.93|2955.23|2962.7|2955|2962.93|2955.23|2962.69|2954.99|31
1650697660000|2022-04-23 07:07:40|2962.71|2955.01|2962.79|2955.09|2962.8|2955.1|2962.67|2954.97|27
1650697670000|2022-04-23 07:07:50|2962.8|2955.1|2962.68|2954.98|2962.82|2955.12|2962.67|2954.97|19
1650697680000|2022-04-23 07:08:00|2962.67|2954.97|2962.15|2954.45|2962.67|2954.97|2962.02|2954.32|22
1650697690000|2022-04-23 07:08:10|2962.12|2954.42|2962.11|2954.41|2962.16|2954.46|2962.07|2954.37|23
1650697700000|2022-04-23 07:08:20|2962.12|2954.42|2962.04|2954.34|2962.13|2954.43|2962.04|2954.34|24
1650697710000|2022-04-23 07:08:30|2962.01|2954.31|2962.09|2954.39|2962.12|2954.42|2961.98|2954.28|28
1650697720000|2022-04-23 07:08:40|2962.08|2954.38|2962.09|2954.39|2962.1|2954.4|2962.02|2954.32|18
1650697730000|2022-04-23 07:08:50|2962.1|2954.4|2962.06|2954.36|2962.16|2954.46|2962.03|2954.33|13
1650697740000|2022-04-23 07:09:00|2962.03|2954.33|2962.01|2954.31|2962.07|2954.37|2961.92|2954.22|29
1650697750000|2022-04-23 07:09:10|2962.04|2954.34|2962.03|2954.33|2962.04|2954.34|2961.93|2954.23|19
1650697760000|2022-04-23 07:09:20|2961.99|2954.29|2961.98|2954.28|2962|2954.3|2961.92|2954.22|25
1650697770000|2022-04-23 07:09:30|2961.74|2954.04|2961.47|2953.77|2961.74|2954.04|2961.28|2953.58|23
1650697780000|2022-04-23 07:09:40|2961.48|2953.78|2962.26|2954.56|2962.26|2954.56|2961.46|2953.76|27
1650697790000|2022-04-23 07:09:50|2962.28|2954.58|2962.23|2954.53|2962.28|2954.58|2962.21|2954.51|15
1650697800000|2022-04-23 07:10:00|2962.27|2954.57|2962.27|2954.57|2962.3|2954.6|2962.21|2954.51|16
1650697810000|2022-04-23 07:10:10|2962.28|2954.58|2962.39|2954.69|2962.39|2954.69|2962.27|2954.57|12
1650697820000|2022-04-23 07:10:20|2962.4|2954.7|2962.95|2955.25|2963.31|2955.61|2962.4|2954.7|24
1650697830000|2022-04-23 07:10:30|2962.96|2955.26|2961.94|2954.24|2962.96|2955.26|2961.72|2954.02|34
1650697840000|2022-04-23 07:10:40|2961.96|2954.26|2961.96|2954.26|2961.98|2954.28|2961.87|2954.17|31
1650697850000|2022-04-23 07:10:50|2961.95|2954.25|2962.11|2954.41|2962.14|2954.44|2961.95|2954.25|22
1650697860000|2022-04-23 07:11:00|2962.1|2954.4|2963.16|2955.46|2963.16|2955.46|2962.04|2954.34|28
1650697870000|2022-04-23 07:11:10|2963.14|2955.44|2962.9|2955.2|2963.18|2955.48|2962.87|2955.17|31
1650697880000|2022-04-23 07:11:20|2962.99|2955.29|2963.24|2955.54|2963.48|2955.78|2962.99|2955.29|31
1650697890000|2022-04-23 07:11:30|2963.23|2955.53|2963.36|2955.66|2963.42|2955.72|2963.22|2955.52|18
1650697900000|2022-04-23 07:11:40|2963.38|2955.68|2963.26|2955.56|2963.43|2955.73|2963.26|2955.56|17
1650697910000|2022-04-23 07:11:50|2963.25|2955.55|2963.82|2956.12|2963.88|2956.18|2963.19|2955.49|33
1650697920000|2022-04-23 07:12:00|2963.78|2956.08|2963.87|2956.17|2963.94|2956.24|2963.78|2956.08|17
1650697930000|2022-04-23 07:12:10|2963.86|2956.16|2964.07|2956.37|2964.07|2956.37|2963.59|2955.89|31
1650697940000|2022-04-23 07:12:20|2964.08|2956.38|2964.25|2956.55|2964.25|2956.55|2963.94|2956.24|18
1650697950000|2022-04-23 07:12:30|2964.18|2956.48|2964.34|2956.64|2964.45|2956.75|2964.18|2956.48|24
1650697960000|2022-04-23 07:12:40|2964.35|2956.65|2964.24|2956.54|2964.48|2956.78|2964.24|2956.54|25
1650697970000|2022-04-23 07:12:50|2964.34|2956.64|2964.23|2956.53|2964.4|2956.7|2964.16|2956.46|25
1650697980000|2022-04-23 07:13:00|2964.24|2956.54|2963.59|2955.89|2964.24|2956.54|2963.5|2955.8|33
1650697990000|2022-04-23 07:13:10|2963.55|2955.85|2963.74|2956.04|2963.78|2956.08|2963.53|2955.83|26
1650698000000|2022-04-23 07:13:20|2963.79|2956.09|2963.76|2956.06|2963.84|2956.14|2963.73|2956.03|22
1650698010000|2022-04-23 07:13:30|2963.72|2956.02|2963.57|2955.87|2963.83|2956.13|2963.39|2955.69|23
1650698020000|2022-04-23 07:13:40|2963.8|2956.1|2962.37|2954.67|2963.8|2956.1|2962.25|2954.55|30
1650698030000|2022-04-23 07:13:50|2962.4|2954.7|2962.04|2954.34|2962.43|2954.73|2962.01|2954.31|19
1650698040000|2022-04-23 07:14:00|2962.06|2954.36|2962.67|2954.97|2962.67|2954.97|2962.06|2954.36|18
1650698050000|2022-04-23 07:14:10|2962.7|2955|2962.76|2955.06|2963.1|2955.4|2962.7|2955|23
1650698060000|2022-04-23 07:14:20|2962.77|2955.07|2962.24|2954.54|2962.78|2955.08|2961.73|2954.03|30
1650698070000|2022-04-23 07:14:30|2962.39|2954.69|2963.03|2955.33|2963.03|2955.33|2962.39|2954.69|26
1650698080000|2022-04-23 07:14:40|2963.01|2955.31|2963.08|2955.38|2963.09|2955.39|2962.93|2955.23|19
1650698090000|2022-04-23 07:14:50|2963.05|2955.35|2963.19|2955.49|2963.28|2955.58|2962.79|2955.09|31
1650698100000|2022-04-23 07:15:00|2963.29|2955.59|2963.25|2955.55|2963.39|2955.69|2963.23|2955.53|22
1650698110000|2022-04-23 07:15:10|2963.24|2955.54|2963.66|2955.96|2963.66|2955.96|2963.24|2955.54|16
1650698120000|2022-04-23 07:15:20|2963.65|2955.95|2963.86|2956.16|2963.91|2956.21|2963.6|2955.9|29
1650698130000|2022-04-23 07:15:30|2963.92|2956.22|2964.09|2956.39|2964.09|2956.39|2963.9|2956.2|29
1650698140000|2022-04-23 07:15:40|2964.11|2956.41|2964.18|2956.48|2964.21|2956.51|2964.08|2956.38|14
1650698150000|2022-04-23 07:15:50|2964.16|2956.46|2964.39|2956.69|2964.39|2956.69|2964.09|2956.39|26
1650698160000|2022-04-23 07:16:00|2964.2|2956.5|2963.01|2955.31|2964.2|2956.5|2962.39|2954.69|33
1650698170000|2022-04-23 07:16:10|2963.06|2955.36|2962.88|2955.18|2963.48|2955.78|2962.88|2955.18|28
1650698180000|2022-04-23 07:16:20|2962.68|2954.98|2962.65|2954.95|2962.68|2954.98|2961.95|2954.25|31
1650698190000|2022-04-23 07:16:30|2962.66|2954.96|2962.17|2954.47|2962.67|2954.97|2962.17|2954.47|26
1650698200000|2022-04-23 07:16:40|2962.24|2954.54|2961.72|2954.02|2962.24|2954.54|2961.72|2954.02|21
1650698210000|2022-04-23 07:16:50|2961.7|2954|2961.77|2954.07|2961.77|2954.07|2961.65|2953.95|17
1650698220000|2022-04-23 07:17:00|2961.7|2954|2961.65|2953.95|2961.78|2954.08|2961.63|2953.93|26
1650698230000|2022-04-23 07:17:10|2961.61|2953.91|2961.57|2953.87|2961.68|2953.98|2961.51|2953.81|15
1650698240000|2022-04-23 07:17:20|2961.59|2953.89|2961.57|2953.87|2961.63|2953.93|2961.51|2953.81|20
1650698250000|2022-04-23 07:17:30|2961.54|2953.84|2961.62|2953.92|2961.64|2953.94|2961.54|2953.84|13
1650698260000|2022-04-23 07:17:40|2961.63|2953.93|2961.63|2953.93|2961.63|2953.93|2961.53|2953.83|15
1650698270000|2022-04-23 07:17:50|2961.59|2953.89|2960.16|2952.46|2961.63|2953.93|2960.16|2952.46|26
1650698280000|2022-04-23 07:18:00|2960.17|2952.47|2960.18|2952.48|2960.21|2952.51|2960.14|2952.44|26
1650698290000|2022-04-23 07:18:10|2960.16|2952.46|2959.61|2951.91|2960.19|2952.49|2959.58|2951.88|24
1650698300000|2022-04-23 07:18:20|2959.62|2951.92|2959.93|2952.23|2960.02|2952.32|2959.6|2951.9|17
1650698310000|2022-04-23 07:18:30|2959.94|2952.24|2959.61|2951.91|2960.04|2952.34|2959.57|2951.87|22
1650698320000|2022-04-23 07:18:40|2959.53|2951.83|2959.45|2951.75|2959.61|2951.91|2959.43|2951.73|22
1650698330000|2022-04-23 07:18:50|2959.46|2951.76|2959.63|2951.93|2959.64|2951.94|2959.44|2951.74|23
1650698340000|2022-04-23 07:19:00|2959.64|2951.94|2959.61|2951.91|2959.68|2951.98|2959.59|2951.89|25
1650698350000|2022-04-23 07:19:10|2959.6|2951.9|2960.29|2952.59|2960.37|2952.67|2959.6|2951.9|33
1650698360000|2022-04-23 07:19:20|2960.3|2952.6|2961.31|2953.61|2961.5|2953.8|2960.25|2952.55|34
1650698370000|2022-04-23 07:19:30|2961.3|2953.6|2961.29|2953.59|2961.34|2953.64|2961.19|2953.49|23
1650698380000|2022-04-23 07:19:40|2961.33|2953.63|2961.3|2953.6|2961.37|2953.67|2961.28|2953.58|20
1650698390000|2022-04-23 07:19:50|2961.35|2953.65|2961.33|2953.63|2961.39|2953.69|2961.31|2953.61|20
1650698400000|2022-04-23 07:20:00|2961.31|2953.61|2963.78|2956.08|2963.78|2956.08|2961.31|2953.61|31
1650698410000|2022-04-23 07:20:10|2963.79|2956.09|2964.09|2956.39|2964.1|2956.4|2963.77|2956.07|28
1650698420000|2022-04-23 07:20:20|2964.13|2956.43|2964.12|2956.42|2964.14|2956.44|2964|2956.3|29
1650698430000|2022-04-23 07:20:30|2964.21|2956.51|2964.32|2956.62|2964.48|2956.78|2964.12|2956.42|27
1650698440000|2022-04-23 07:20:40|2964.33|2956.63|2964.12|2956.42|2964.36|2956.66|2964.12|2956.42|31
1650698450000|2022-04-23 07:20:50|2964.16|2956.46|2963.25|2955.55|2964.26|2956.56|2963.24|2955.54|27
1650698460000|2022-04-23 07:21:00|2963.23|2955.53|2963.3|2955.6|2963.31|2955.61|2962.78|2955.08|29
1650698470000|2022-04-23 07:21:10|2963.36|2955.66|2963.34|2955.64|2963.4|2955.7|2963.18|2955.48|26
1650698480000|2022-04-23 07:21:20|2963.29|2955.59|2963.19|2955.49|2963.36|2955.66|2963.12|2955.42|24
1650698490000|2022-04-23 07:21:30|2963.2|2955.5|2963.08|2955.38|2963.21|2955.51|2963.08|2955.38|28
1650698500000|2022-04-23 07:21:40|2963.09|2955.39|2963.16|2955.46|2963.17|2955.47|2963.01|2955.31|30
1650698510000|2022-04-23 07:21:50|2963.17|2955.47|2963.01|2955.31|2963.17|2955.47|2962.96|2955.26|21
1650698520000|2022-04-23 07:22:00|2963.06|2955.36|2963.11|2955.41|2963.11|2955.41|2962.95|2955.25|15
1650698530000|2022-04-23 07:22:10|2963.09|2955.39|2962.18|2954.48|2963.11|2955.41|2962.09|2954.39|30
1650698540000|2022-04-23 07:22:20|2962.19|2954.49|2962.86|2955.16|2962.86|2955.16|2962.09|2954.39|21
1650698550000|2022-04-23 07:22:30|2962.87|2955.17|2962.07|2954.37|2962.89|2955.19|2961.99|2954.29|27
1650698560000|2022-04-23 07:22:40|2962.1|2954.4|2962.09|2954.39|2962.25|2954.55|2961.97|2954.27|25
1650698570000|2022-04-23 07:22:50|2962.1|2954.4|2961.98|2954.28|2962.15|2954.45|2961.97|2954.27|21
1650698580000|2022-04-23 07:23:00|2961.99|2954.29|2962.06|2954.36|2962.06|2954.36|2961.93|2954.23|15
1650698590000|2022-04-23 07:23:10|2962.09|2954.39|2962.58|2954.88|2962.97|2955.27|2962.09|2954.39|25
1650698600000|2022-04-23 07:23:20|2962.43|2954.73|2962.34|2954.64|2962.53|2954.83|2962.16|2954.46|29
1650698610000|2022-04-23 07:23:30|2962.28|2954.58|2962.41|2954.71|2962.41|2954.71|2962.19|2954.49|27
1650698620000|2022-04-23 07:23:40|2962.38|2954.68|2962.44|2954.74|2962.44|2954.74|2962.33|2954.63|15
1650698630000|2022-04-23 07:23:50|2962.37|2954.67|2962.21|2954.51|2962.37|2954.67|2962.2|2954.5|21
1650698640000|2022-04-23 07:24:00|2962.24|2954.54|2962.41|2954.71|2962.41|2954.71|2962.24|2954.54|14
1650698650000|2022-04-23 07:24:10|2962.42|2954.72|2962.65|2954.95|2962.65|2954.95|2962.41|2954.71|22
1650698660000|2022-04-23 07:24:20|2962.66|2954.96|2962.9|2955.2|2962.9|2955.2|2962.66|2954.96|24
1650698670000|2022-04-23 07:24:30|2962.97|2955.27|2962.54|2954.84|2962.97|2955.27|2962.5|2954.8|23
1650698680000|2022-04-23 07:24:40|2962.52|2954.82|2962.4|2954.7|2962.52|2954.82|2962.4|2954.7|20
1650698690000|2022-04-23 07:24:50|2962.43|2954.73|2962.6|2954.9|2962.6|2954.9|2962.38|2954.68|19
1650698700000|2022-04-23 07:25:00|2962.61|2954.91|2962.2|2954.5|2962.61|2954.91|2962.19|2954.49|10
1650698710000|2022-04-23 07:25:10|2962.21|2954.51|2962.27|2954.57|2962.3|2954.6|2962.21|2954.51|27
1650698720000|2022-04-23 07:25:20|2962.29|2954.59|2962.27|2954.57|2962.3|2954.6|2962.26|2954.56|17
1650698730000|2022-04-23 07:25:30|2962.29|2954.59|2962.27|2954.57|2962.29|2954.59|2962.23|2954.53|20
1650698740000|2022-04-23 07:25:40|2962.26|2954.56|2962.28|2954.58|2962.29|2954.59|2962.26|2954.56|5
1650698750000|2022-04-23 07:25:50|2962.29|2954.59|2962.3|2954.6|2962.34|2954.64|2962.28|2954.58|17
1650698760000|2022-04-23 07:26:00|2962.29|2954.59|2962.11|2954.41|2962.29|2954.59|2962.06|2954.36|21
1650698770000|2022-04-23 07:26:10|2962.12|2954.42|2962.14|2954.44|2962.17|2954.47|2962.08|2954.38|25
1650698780000|2022-04-23 07:26:20|2962.13|2954.43|2961.84|2954.14|2962.17|2954.47|2961.84|2954.14|16
1650698790000|2022-04-23 07:26:30|2961.81|2954.11|2961.13|2953.43|2961.81|2954.11|2960.96|2953.26|24
1650698800000|2022-04-23 07:26:40|2961.14|2953.44|2961.34|2953.64|2961.51|2953.81|2961.14|2953.44|28
1650698810000|2022-04-23 07:26:50|2961.26|2953.56|2961.16|2953.46|2961.4|2953.7|2961.16|2953.46|21
1650698820000|2022-04-23 07:27:00|2961.2|2953.5|2961.11|2953.41|2961.2|2953.5|2961.03|2953.33|27
1650698830000|2022-04-23 07:27:10|2961.15|2953.45|2961.06|2953.36|2961.17|2953.47|2960.99|2953.29|28
1650698840000|2022-04-23 07:27:20|2961.01|2953.31|2961.12|2953.42|2961.16|2953.46|2961.01|2953.31|28
1650698850000|2022-04-23 07:27:30|2961.13|2953.43|2961.65|2953.95|2961.69|2953.99|2961.13|2953.43|12
1650698860000|2022-04-23 07:27:40|2961.66|2953.96|2962.11|2954.41|2962.11|2954.41|2961.66|2953.96|17
1650698870000|2022-04-23 07:27:50|2961.98|2954.28|2962.06|2954.36|2962.09|2954.39|2961.98|2954.28|15
1650698880000|2022-04-23 07:28:00|2962.04|2954.34|2961.99|2954.29|2962.04|2954.34|2961.99|2954.29|2
1650698890000|2022-04-23 07:28:10|2962.01|2954.31|2961.99|2954.29|2962.04|2954.34|2961.79|2954.09|20
1650698900000|2022-04-23 07:28:20|2961.97|2954.27|2961.95|2954.25|2962.1|2954.4|2961.91|2954.21|25
1650698910000|2022-04-23 07:28:30|2961.93|2954.23|2962.09|2954.39|2962.09|2954.39|2961.93|2954.23|16
1650698920000|2022-04-23 07:28:40|2962.1|2954.4|2962.1|2954.4|2962.1|2954.4|2962.08|2954.38|4
1650698930000|2022-04-23 07:28:50|2962.09|2954.39|2961.68|2953.98|2962.09|2954.39|2961.6|2953.9|18
1650698940000|2022-04-23 07:29:00|2961.64|2953.94|2961.61|2953.91|2961.68|2953.98|2961.44|2953.74|19
1650698950000|2022-04-23 07:29:10|2961.62|2953.92|2961.32|2953.62|2961.62|2953.92|2961.28|2953.58|18
1650698960000|2022-04-23 07:29:20|2961.39|2953.69|2961.87|2954.17|2961.87|2954.17|2961.37|2953.67|13
1650698970000|2022-04-23 07:29:30|2961.89|2954.19|2962.97|2955.27|2963.16|2955.46|2961.89|2954.19|22
1650698980000|2022-04-23 07:29:40|2962.96|2955.26|2962.5|2954.8|2962.96|2955.26|2962.48|2954.78|21
1650698990000|2022-04-23 07:29:50|2962.48|2954.78|2962.53|2954.83|2962.54|2954.84|2962.48|2954.78|13
1650699000000|2022-04-23 07:30:00|2962.57|2954.87|2962.24|2954.54|2962.7|2955|2962.12|2954.42|32
1650699010000|2022-04-23 07:30:10|2962.41|2954.71|2962.32|2954.62|2962.45|2954.75|2962.22|2954.52|25
1650699020000|2022-04-23 07:30:20|2962.35|2954.65|2962.68|2954.98|2962.82|2955.12|2962.35|2954.65|16
1650699030000|2022-04-23 07:30:30|2962.72|2955.02|2962.56|2954.86|2962.81|2955.11|2962.56|2954.86|25
1650699040000|2022-04-23 07:30:40|2962.51|2954.81|2962.62|2954.92|2962.69|2954.99|2962.43|2954.73|19
1650699050000|2022-04-23 07:30:50|2962.61|2954.91|2963.12|2955.42|2963.21|2955.51|2962.5|2954.8|26
1650699060000|2022-04-23 07:31:00|2963.11|2955.41|2963.12|2955.42|2963.18|2955.48|2963.09|2955.39|14
1650699070000|2022-04-23 07:31:10|2963.08|2955.38|2963.1|2955.4|2963.11|2955.41|2962.9|2955.2|26
1650699080000|2022-04-23 07:31:20|2963.09|2955.39|2963|2955.3|2963.13|2955.43|2962.99|2955.29|20
1650699090000|2022-04-23 07:31:30|2963.07|2955.37|2962.56|2954.86|2963.07|2955.37|2962.47|2954.77|24
1650699100000|2022-04-23 07:31:40|2962.55|2954.85|2962.09|2954.39|2962.58|2954.88|2962.09|2954.39|29
1650699110000|2022-04-23 07:31:50|2962.08|2954.38|2961.24|2953.54|2962.13|2954.43|2961.23|2953.53|27
1650699120000|2022-04-23 07:32:00|2961.18|2953.48|2961.72|2954.02|2961.81|2954.11|2961.06|2953.36|31
1650699130000|2022-04-23 07:32:10|2961.73|2954.03|2962.45|2954.75|2962.53|2954.83|2961.73|2954.03|23
1650699140000|2022-04-23 07:32:20|2962.46|2954.76|2962.39|2954.69|2962.58|2954.88|2962.35|2954.65|29
1650699150000|2022-04-23 07:32:30|2962.41|2954.71|2962.63|2954.93|2962.63|2954.93|2962.4|2954.7|27
1650699160000|2022-04-23 07:32:40|2962.68|2954.98|2962.8|2955.1|2962.81|2955.11|2962.66|2954.96|22
1650699170000|2022-04-23 07:32:50|2962.78|2955.08|2962.59|2954.89|2962.78|2955.08|2962.57|2954.87|21
1650699180000|2022-04-23 07:33:00|2962.58|2954.88|2962.81|2955.11|2962.87|2955.17|2962.57|2954.87|25
1650699190000|2022-04-23 07:33:10|2962.82|2955.12|2962.83|2955.13|2962.83|2955.13|2962.72|2955.02|16
1650699200000|2022-04-23 07:33:20|2962.82|2955.12|2962.83|2955.13|2962.88|2955.18|2962.79|2955.09|25
1650699210000|2022-04-23 07:33:30|2962.76|2955.06|2962.98|2955.28|2963.02|2955.32|2962.76|2955.06|20
1650699220000|2022-04-23 07:33:40|2962.97|2955.27|2963.01|2955.31|2963.04|2955.34|2962.96|2955.26|13
1650699230000|2022-04-23 07:33:50|2962.99|2955.29|2963.02|2955.32|2963.02|2955.32|2962.99|2955.29|4
1650699240000|2022-04-23 07:34:00|2963.03|2955.33|2962.94|2955.24|2963.03|2955.33|2962.93|2955.23|19
1650699250000|2022-04-23 07:34:10|2962.96|2955.26|2963.03|2955.33|2963.03|2955.33|2962.94|2955.24|21
1650699260000|2022-04-23 07:34:20|2963.02|2955.32|2962.99|2955.29|2963.04|2955.34|2962.99|2955.29|14
1650699270000|2022-04-23 07:34:30|2963.01|2955.31|2963.01|2955.31|2963.03|2955.33|2962.96|2955.26|24
1650699280000|2022-04-23 07:34:40|2962.97|2955.27|2962.99|2955.29|2963.03|2955.33|2962.97|2955.27|22
1650699290000|2022-04-23 07:34:50|2962.98|2955.28|2963.02|2955.32|2963.04|2955.34|2962.98|2955.28|14
1650699300000|2022-04-23 07:35:00|2962.97|2955.27|2962.66|2954.96|2963.03|2955.33|2962.66|2954.96|24
1650699310000|2022-04-23 07:35:10|2962.67|2954.97|2962.7|2955|2962.77|2955.07|2962.63|2954.93|25
1650699320000|2022-04-23 07:35:20|2962.68|2954.98|2962.64|2954.94|2962.72|2955.02|2962.64|2954.94|21
1650699330000|2022-04-23 07:35:30|2962.66|2954.96|2962.67|2954.97|2962.76|2955.06|2962.64|2954.94|23
1650699340000|2022-04-23 07:35:40|2962.7|2955|2962.82|2955.12|2962.83|2955.13|2962.65|2954.95|32
1650699350000|2022-04-23 07:35:50|2962.84|2955.14|2963.04|2955.34|2963.04|2955.34|2962.77|2955.07|12
1650699360000|2022-04-23 07:36:00|2962.95|2955.25|2962.64|2954.94|2962.95|2955.25|2962.61|2954.91|22
1650699370000|2022-04-23 07:36:10|2962.65|2954.95|2962.57|2954.87|2962.65|2954.95|2962.5|2954.8|11
1650699380000|2022-04-23 07:36:20|2962.59|2954.89|2962.25|2954.55|2962.61|2954.91|2962.25|2954.55|22
1650699390000|2022-04-23 07:36:30|2962.26|2954.56|2962.23|2954.53|2962.29|2954.59|2962.23|2954.53|17
1650699400000|2022-04-23 07:36:40|2962.25|2954.55|2961.98|2954.28|2962.25|2954.55|2961.95|2954.25|13
1650699410000|2022-04-23 07:36:50|2962|2954.3|2961.97|2954.27|2962.03|2954.33|2961.97|2954.27|21
1650699420000|2022-04-23 07:37:00|2961.98|2954.28|2961.65|2953.95|2962.02|2954.32|2961.64|2953.94|20
1650699430000|2022-04-23 07:37:10|2961.57|2953.87|2961.06|2953.36|2961.57|2953.87|2960.97|2953.27|28
1650699440000|2022-04-23 07:37:20|2961.03|2953.33|2961.14|2953.44|2961.23|2953.53|2961.03|2953.33|31
1650699450000|2022-04-23 07:37:30|2961.15|2953.45|2960.44|2952.74|2961.29|2953.59|2960.04|2952.34|29
1650699460000|2022-04-23 07:37:40|2960.45|2952.75|2960.31|2952.61|2960.45|2952.75|2960.25|2952.55|15
1650699470000|2022-04-23 07:37:50|2960.26|2952.56|2960.22|2952.52|2960.34|2952.64|2960.22|2952.52|27
1650699480000|2022-04-23 07:38:00|2960.23|2952.53|2959.28|2951.58|2960.34|2952.64|2959.27|2951.57|28
1650699490000|2022-04-23 07:38:10|2959.27|2951.57|2959.09|2951.39|2959.28|2951.58|2958.92|2951.22|27
1650699500000|2022-04-23 07:38:20|2959.12|2951.42|2959.13|2951.43|2959.17|2951.47|2959.08|2951.38|28
1650699510000|2022-04-23 07:38:30|2959.12|2951.42|2958.32|2950.62|2959.13|2951.43|2958.32|2950.62|28
1650699520000|2022-04-23 07:38:40|2958.33|2950.63|2958.29|2950.59|2958.54|2950.84|2958.28|2950.58|17
1650699530000|2022-04-23 07:38:50|2958.31|2950.61|2958.73|2951.03|2958.78|2951.08|2958.31|2950.61|13
1650699540000|2022-04-23 07:39:00|2958.74|2951.04|2958.8|2951.1|2958.82|2951.12|2958.72|2951.02|16
1650699550000|2022-04-23 07:39:10|2958.79|2951.09|2959.2|2951.5|2959.2|2951.5|2958.78|2951.08|27
1650699560000|2022-04-23 07:39:20|2959.22|2951.52|2959.24|2951.54|2959.25|2951.55|2959.16|2951.46|17
1650699570000|2022-04-23 07:39:30|2959.28|2951.58|2959.24|2951.54|2959.29|2951.59|2959.22|2951.52|27
1650699580000|2022-04-23 07:39:40|2959.28|2951.58|2959.33|2951.63|2959.35|2951.65|2959.26|2951.56|15
1650699590000|2022-04-23 07:39:50|2959.28|2951.58|2959.32|2951.62|2959.32|2951.62|2959.27|2951.57|13
1650699600000|2022-04-23 07:40:00|2959.28|2951.58|2959.17|2951.47|2959.29|2951.59|2959.17|2951.47|10
1650699610000|2022-04-23 07:40:10|2959.18|2951.48|2958.99|2951.29|2959.22|2951.52|2958.99|2951.29|22
1650699620000|2022-04-23 07:40:20|2959|2951.3|2958.97|2951.27|2959.05|2951.35|2958.94|2951.24|20
1650699630000|2022-04-23 07:40:30|2958.96|2951.26|2958.94|2951.24|2958.99|2951.29|2958.85|2951.15|19
1650699640000|2022-04-23 07:40:40|2958.98|2951.28|2959.02|2951.32|2959.05|2951.35|2958.92|2951.22|33
1650699650000|2022-04-23 07:40:50|2959.03|2951.33|2959.26|2951.56|2959.29|2951.59|2958.98|2951.28|25
1650699660000|2022-04-23 07:41:00|2959.25|2951.55|2959.46|2951.76|2959.46|2951.76|2959.24|2951.54|19
1650699670000|2022-04-23 07:41:10|2959.48|2951.78|2959.26|2951.56|2959.5|2951.8|2959.26|2951.56|22
1650699680000|2022-04-23 07:41:20|2959.29|2951.59|2959.29|2951.59|2959.35|2951.65|2959.27|2951.57|26
1650699690000|2022-04-23 07:41:30|2959.3|2951.6|2959.32|2951.62|2959.33|2951.63|2959.27|2951.57|22
1650699700000|2022-04-23 07:41:40|2959.31|2951.61|2959.25|2951.55|2959.33|2951.63|2959.23|2951.53|11
1650699710000|2022-04-23 07:41:50|2959.27|2951.57|2959.35|2951.65|2959.35|2951.65|2959.24|2951.54|12
1650699720000|2022-04-23 07:42:00|2959.34|2951.64|2959.33|2951.63|2959.39|2951.69|2959.28|2951.58|16
1650699730000|2022-04-23 07:42:10|2959.35|2951.65|2959.32|2951.62|2959.37|2951.67|2959.1|2951.4|14
1650699740000|2022-04-23 07:42:20|2959.31|2951.61|2959.35|2951.65|2959.35|2951.65|2959.31|2951.61|3
1650699750000|2022-04-23 07:42:30|2959.34|2951.64|2959.33|2951.63|2959.36|2951.66|2959.3|2951.6|23
1650699760000|2022-04-23 07:42:40|2959.32|2951.62|2959.17|2951.47|2959.34|2951.64|2959.08|2951.38|24
1650699770000|2022-04-23 07:42:50|2959.19|2951.49|2959.13|2951.43|2959.24|2951.54|2959.09|2951.39|20
1650699780000|2022-04-23 07:43:00|2959.14|2951.44|2959.1|2951.4|2959.17|2951.47|2959.09|2951.39|20
1650699790000|2022-04-23 07:43:10|2959.12|2951.42|2959.16|2951.46|2959.23|2951.53|2959.12|2951.42|24
1650699800000|2022-04-23 07:43:20|2959.15|2951.45|2959.21|2951.51|2959.23|2951.53|2959.15|2951.45|10
1650699810000|2022-04-23 07:43:30|2959.25|2951.55|2959.46|2951.76|2959.46|2951.76|2959.22|2951.52|9
1650699820000|2022-04-23 07:43:40|2959.51|2951.81|2959.29|2951.59|2959.54|2951.84|2959.29|2951.59|23
1650699830000|2022-04-23 07:43:50|2959.32|2951.62|2959.34|2951.64|2959.34|2951.64|2959.3|2951.6|9
1650699840000|2022-04-23 07:44:00|2959.33|2951.63|2959.33|2951.63|2959.37|2951.67|2959.29|2951.59|19
1650699850000|2022-04-23 07:44:10|2959.26|2951.56|2959.22|2951.52|2959.26|2951.56|2959.19|2951.49|21
1650699860000|2022-04-23 07:44:20|2959.21|2951.51|2959.08|2951.38|2959.26|2951.56|2959.07|2951.37|10
1650699870000|2022-04-23 07:44:30|2959.12|2951.42|2959.19|2951.49|2959.22|2951.52|2959.12|2951.42|20
1650699880000|2022-04-23 07:44:40|2959.16|2951.46|2959.21|2951.51|2959.26|2951.56|2959.16|2951.46|25
1650699890000|2022-04-23 07:44:50|2959.22|2951.52|2959.23|2951.53|2959.23|2951.53|2959.15|2951.45|19
1650699900000|2022-04-23 07:45:00|2959.19|2951.49|2959.34|2951.64|2959.35|2951.65|2959.19|2951.49|18
1650699910000|2022-04-23 07:45:10|2959.35|2951.65|2959.03|2951.33|2959.38|2951.68|2958.41|2950.71|24
1650699920000|2022-04-23 07:45:20|2959.18|2951.48|2959.5|2951.8|2959.59|2951.89|2959.18|2951.48|26
1650699930000|2022-04-23 07:45:30|2959.49|2951.79|2959.51|2951.81|2959.6|2951.9|2959.46|2951.76|26
1650699940000|2022-04-23 07:45:40|2959.45|2951.75|2959.59|2951.89|2959.59|2951.89|2959.45|2951.75|11
1650699950000|2022-04-23 07:45:50|2959.62|2951.92|2959.66|2951.96|2959.71|2952.01|2959.47|2951.77|25
1650699960000|2022-04-23 07:46:00|2959.53|2951.83|2959.91|2952.21|2959.93|2952.23|2959.53|2951.83|22
1650699970000|2022-04-23 07:46:10|2959.92|2952.22|2961.03|2953.33|2961.03|2953.33|2959.92|2952.22|31
1650699980000|2022-04-23 07:46:20|2960.9|2953.2|2960.94|2953.24|2961.05|2953.35|2960.89|2953.19|27
1650699990000|2022-04-23 07:46:30|2961|2953.3|2961.77|2954.07|2961.81|2954.11|2960.95|2953.25|30
1650700000000|2022-04-23 07:46:40|2961.76|2954.06|2961.81|2954.11|2961.87|2954.17|2961.7|2954|31
1650700010000|2022-04-23 07:46:50|2961.86|2954.16|2961.24|2953.54|2961.88|2954.18|2961.24|2953.54|35
1650700020000|2022-04-23 07:47:00|2961.22|2953.52|2961.74|2954.04|2961.75|2954.05|2961.19|2953.49|30
1650700030000|2022-04-23 07:47:10|2961.73|2954.03|2961.71|2954.01|2961.77|2954.07|2961.65|2953.95|25
1650700040000|2022-04-23 07:47:20|2961.72|2954.02|2961.66|2953.96|2961.74|2954.04|2961.66|2953.96|26
1650700050000|2022-04-23 07:47:30|2961.64|2953.94|2961.5|2953.8|2961.71|2954.01|2961.48|2953.78|28
1650700060000|2022-04-23 07:47:40|2961.51|2953.81|2961.48|2953.78|2961.53|2953.83|2961.46|2953.76|16
1650700070000|2022-04-23 07:47:50|2961.47|2953.77|2961.18|2953.48|2961.48|2953.78|2961.18|2953.48|19
1650700080000|2022-04-23 07:48:00|2961.17|2953.47|2961.64|2953.94|2961.67|2953.97|2961.15|2953.45|27
1650700090000|2022-04-23 07:48:10|2961.63|2953.93|2961.69|2953.99|2961.7|2954|2961.55|2953.85|20
1650700100000|2022-04-23 07:48:20|2961.68|2953.98|2961.56|2953.86|2961.68|2953.98|2961.56|2953.86|22
1650700110000|2022-04-23 07:48:30|2961.54|2953.84|2961.4|2953.7|2961.54|2953.84|2961.4|2953.7|10
1650700120000|2022-04-23 07:48:40|2961.38|2953.68|2961.39|2953.69|2961.42|2953.72|2961.38|2953.68|8
1650700130000|2022-04-23 07:48:50|2961.38|2953.68|2961.11|2953.41|2961.44|2953.74|2961.1|2953.4|10
1650700140000|2022-04-23 07:49:00|2961.14|2953.44|2961.1|2953.4|2961.16|2953.46|2961.09|2953.39|13
1650700150000|2022-04-23 07:49:10|2961.13|2953.43|2961.07|2953.37|2961.13|2953.43|2961.07|2953.37|16
1650700160000|2022-04-23 07:49:20|2961.09|2953.39|2961.41|2953.71|2961.42|2953.72|2961.09|2953.39|12
1650700170000|2022-04-23 07:49:30|2961.45|2953.75|2961.52|2953.82|2961.52|2953.82|2961.43|2953.73|13
1650700180000|2022-04-23 07:49:40|2961.51|2953.81|2961.49|2953.79|2961.57|2953.87|2961.49|2953.79|8
1650700190000|2022-04-23 07:49:50|2961.52|2953.82|2961.51|2953.81|2961.58|2953.88|2961.51|2953.81|19
1650700200000|2022-04-23 07:50:00|2961.52|2953.82|2961.63|2953.93|2961.66|2953.96|2961.51|2953.81|24
1650700210000|2022-04-23 07:50:10|2961.59|2953.89|2961.53|2953.83|2961.63|2953.93|2961.53|2953.83|17
1650700220000|2022-04-23 07:50:20|2961.54|2953.84|2961.33|2953.63|2961.56|2953.86|2961.33|2953.63|21
1650700230000|2022-04-23 07:50:30|2961.3|2953.6|2960.3|2952.6|2961.32|2953.62|2960.2|2952.5|17
1650700240000|2022-04-23 07:50:40|2960.29|2952.59|2960.85|2953.15|2960.94|2953.24|2960.29|2952.59|20
1650700250000|2022-04-23 07:50:50|2960.84|2953.14|2960.9|2953.2|2960.93|2953.23|2960.84|2953.14|15
1650700260000|2022-04-23 07:51:00|2960.91|2953.21|2960.87|2953.17|2960.97|2953.27|2960.87|2953.17|9
1650700270000|2022-04-23 07:51:10|2960.91|2953.21|2960.82|2953.12|2960.92|2953.22|2960.82|2953.12|17
1650700280000|2022-04-23 07:51:20|2960.79|2953.09|2960.77|2953.07|2960.9|2953.2|2960.77|2953.07|23
1650700290000|2022-04-23 07:51:30|2960.86|2953.16|2961.44|2953.74|2961.51|2953.81|2960.75|2953.05|28
1650700300000|2022-04-23 07:51:40|2961.43|2953.73|2960.76|2953.06|2961.52|2953.82|2960.7|2953|27
1650700310000|2022-04-23 07:51:50|2960.74|2953.04|2959.62|2951.92|2960.74|2953.04|2959.57|2951.87|33
1650700320000|2022-04-23 07:52:00|2959.66|2951.96|2959.71|2952.01|2959.72|2952.02|2959.58|2951.88|27
1650700330000|2022-04-23 07:52:10|2959.72|2952.02|2959.23|2951.53|2959.72|2952.02|2958.96|2951.26|25
1650700340000|2022-04-23 07:52:20|2959.24|2951.54|2959.21|2951.51|2959.25|2951.55|2959.14|2951.44|18
1650700350000|2022-04-23 07:52:30|2959.22|2951.52|2959.03|2951.33|2959.22|2951.52|2958.92|2951.22|18
1650700360000|2022-04-23 07:52:40|2959|2951.3|2958.81|2951.11|2959.03|2951.33|2958.62|2950.92|28
1650700370000|2022-04-23 07:52:50|2958.78|2951.08|2958.87|2951.17|2959.11|2951.41|2958.78|2951.08|19
1650700380000|2022-04-23 07:53:00|2958.92|2951.22|2958.86|2951.16|2958.97|2951.27|2958.86|2951.16|12
1650700390000|2022-04-23 07:53:10|2958.87|2951.17|2958.92|2951.22|2958.96|2951.26|2958.84|2951.14|14
1650700400000|2022-04-23 07:53:20|2958.93|2951.23|2958.86|2951.16|2958.97|2951.27|2958.83|2951.13|22
1650700410000|2022-04-23 07:53:30|2958.88|2951.18|2958.82|2951.12|2958.89|2951.19|2958.62|2950.92|26
1650700420000|2022-04-23 07:53:40|2958.88|2951.18|2958.95|2951.25|2958.96|2951.26|2958.84|2951.14|19
1650700430000|2022-04-23 07:53:50|2958.92|2951.22|2959.2|2951.5|2959.26|2951.56|2958.85|2951.15|32
1650700440000|2022-04-23 07:54:00|2959.21|2951.51|2960.23|2952.53|2960.31|2952.61|2959.21|2951.51|28
1650700450000|2022-04-23 07:54:10|2960.25|2952.55|2960.68|2952.98|2960.68|2952.98|2960.15|2952.45|33
1650700460000|2022-04-23 07:54:20|2960.71|2953.01|2960.93|2953.23|2960.96|2953.26|2960.71|2953.01|20
1650700470000|2022-04-23 07:54:30|2960.92|2953.22|2961.29|2953.59|2961.29|2953.59|2960.91|2953.21|23
1650700480000|2022-04-23 07:54:40|2961.3|2953.6|2961.28|2953.58|2961.32|2953.62|2961.25|2953.55|17
1650700490000|2022-04-23 07:54:50|2961.26|2953.56|2960.95|2953.25|2961.26|2953.56|2960.95|2953.25|22
1650700500000|2022-04-23 07:55:00|2960.94|2953.24|2961.31|2953.61|2961.37|2953.67|2960.73|2953.03|31
1650700510000|2022-04-23 07:55:10|2961.34|2953.64|2961.4|2953.7|2961.4|2953.7|2961.24|2953.54|22
1650700520000|2022-04-23 07:55:20|2961.43|2953.73|2961.49|2953.79|2961.51|2953.81|2961.4|2953.7|14
1650700530000|2022-04-23 07:55:30|2961.5|2953.8|2961.5|2953.8|2961.51|2953.81|2961.48|2953.78|7
1650700540000|2022-04-23 07:55:40|2961.51|2953.81|2961.5|2953.8|2961.55|2953.85|2961.47|2953.77|21
1650700550000|2022-04-23 07:55:50|2961.43|2953.73|2961.53|2953.83|2961.53|2953.83|2961.43|2953.73|20
1650700560000|2022-04-23 07:56:00|2961.52|2953.82|2961.5|2953.8|2961.53|2953.83|2961.48|2953.78|16
1650700570000|2022-04-23 07:56:10|2961.52|2953.82|2961.5|2953.8|2961.54|2953.84|2961.49|2953.79|27
1650700580000|2022-04-23 07:56:20|2961.49|2953.79|2961.8|2954.1|2961.8|2954.1|2961.47|2953.77|14
1650700590000|2022-04-23 07:56:30|2961.85|2954.15|2962.27|2954.57|2962.3|2954.6|2961.85|2954.15|29
1650700600000|2022-04-23 07:56:40|2962.33|2954.63|2961.4|2953.7|2962.33|2954.63|2961.28|2953.58|20
1650700610000|2022-04-23 07:56:50|2961.43|2953.73|2961.39|2953.69|2961.5|2953.8|2961.36|2953.66|20
1650700620000|2022-04-23 07:57:00|2961.42|2953.72|2961.45|2953.75|2961.5|2953.8|2961.36|2953.66|28
1650700630000|2022-04-23 07:57:10|2961.46|2953.76|2961.18|2953.48|2961.48|2953.78|2961.18|2953.48|23
1650700640000|2022-04-23 07:57:20|2961.19|2953.49|2961.22|2953.52|2961.24|2953.54|2961.18|2953.48|17
1650700650000|2022-04-23 07:57:30|2961.25|2953.55|2961.64|2953.94|2961.75|2954.05|2961.25|2953.55|20
1650700660000|2022-04-23 07:57:40|2961.65|2953.95|2961.64|2953.94|2961.69|2953.99|2961.63|2953.93|16
1650700670000|2022-04-23 07:57:50|2961.62|2953.92|2961.46|2953.76|2961.65|2953.95|2961.37|2953.67|27
1650700680000|2022-04-23 07:58:00|2961.58|2953.88|2961.58|2953.88|2961.65|2953.95|2961.56|2953.86|16
1650700690000|2022-04-23 07:58:10|2961.6|2953.9|2961.91|2954.21|2961.98|2954.28|2961.49|2953.79|16
1650700700000|2022-04-23 07:58:20|2961.94|2954.24|2962.15|2954.45|2962.15|2954.45|2961.94|2954.24|24
1650700710000|2022-04-23 07:58:30|2962.12|2954.42|2962.21|2954.51|2962.22|2954.52|2962.1|2954.4|20
1650700720000|2022-04-23 07:58:40|2962.22|2954.52|2962.21|2954.51|2962.25|2954.55|2962.16|2954.46|21
1650700730000|2022-04-23 07:58:50|2962.22|2954.52|2962.91|2955.21|2962.91|2955.21|2962.15|2954.45|21
1650700740000|2022-04-23 07:59:00|2962.92|2955.22|2963.1|2955.4|2963.1|2955.4|2962.88|2955.18|28
1650700750000|2022-04-23 07:59:10|2963.08|2955.38|2963.46|2955.76|2963.5|2955.8|2963.04|2955.34|28
1650700760000|2022-04-23 07:59:20|2963.49|2955.79|2963.96|2956.26|2964.03|2956.33|2963.46|2955.76|24
1650700770000|2022-04-23 07:59:30|2963.98|2956.28|2963.92|2956.22|2964.02|2956.32|2963.89|2956.19|33
1650700780000|2022-04-23 07:59:40|2963.91|2956.21|2964.03|2956.33|2964.03|2956.33|2963.62|2955.92|24
1650700790000|2022-04-23 07:59:50|2964.01|2956.31|2963.99|2956.29|2964.11|2956.41|2963.95|2956.25|21
1650700800000|2022-04-23 08:00:00|2963.96|2956.26|2963.88|2956.18|2963.96|2956.26|2963.82|2956.12|26
1650700810000|2022-04-23 08:00:10|2963.87|2956.17|2963.95|2956.25|2963.97|2956.27|2963.83|2956.13|27
1650700820000|2022-04-23 08:00:20|2963.96|2956.26|2964.01|2956.31|2964.02|2956.32|2963.93|2956.23|24
1650700830000|2022-04-23 08:00:30|2964.02|2956.32|2963.51|2955.81|2964.02|2956.32|2963.51|2955.81|23
1650700840000|2022-04-23 08:00:40|2963.5|2955.8|2963.45|2955.75|2963.51|2955.81|2963.28|2955.58|20
1650700850000|2022-04-23 08:00:50|2963.47|2955.77|2963.56|2955.86|2963.59|2955.89|2963.45|2955.75|17
1650700860000|2022-04-23 08:01:00|2963.62|2955.92|2963.6|2955.9|2963.62|2955.92|2963.57|2955.87|16
1650700870000|2022-04-23 08:01:10|2963.58|2955.88|2963.56|2955.86|2963.61|2955.91|2963.56|2955.86|13
1650700880000|2022-04-23 08:01:20|2963.57|2955.87|2963.57|2955.87|2963.6|2955.9|2963.55|2955.85|18
1650700890000|2022-04-23 08:01:30|2963.56|2955.86|2963.38|2955.68|2963.58|2955.88|2963.3|2955.6|13
1650700900000|2022-04-23 08:01:40|2963.37|2955.67|2963.11|2955.41|2963.37|2955.67|2962.96|2955.26|17
1650700910000|2022-04-23 08:01:50|2963.1|2955.4|2963.18|2955.48|2963.23|2955.53|2963.07|2955.37|14
1650700920000|2022-04-23 08:02:00|2963.19|2955.49|2963.19|2955.49|2963.2|2955.5|2963.15|2955.45|5
1650700930000|2022-04-23 08:02:10|2963.2|2955.5|2963.08|2955.38|2963.2|2955.5|2963.07|2955.37|9
1650700940000|2022-04-23 08:02:20|2963.12|2955.42|2963.58|2955.88|2963.64|2955.94|2963.12|2955.42|27
1650700950000|2022-04-23 08:02:30|2963.61|2955.91|2964.06|2956.36|2964.18|2956.48|2963.58|2955.88|23
1650700960000|2022-04-23 08:02:40|2964.1|2956.4|2964.14|2956.44|2964.23|2956.53|2964.02|2956.32|21
1650700970000|2022-04-23 08:02:50|2964.15|2956.45|2964.16|2956.46|2964.21|2956.51|2964.01|2956.31|21
1650700980000|2022-04-23 08:03:00|2964.18|2956.48|2963.86|2956.16|2964.23|2956.53|2963.86|2956.16|19
1650700990000|2022-04-23 08:03:10|2963.85|2956.15|2964.48|2956.78|2964.48|2956.78|2963.8|2956.1|26
1650701000000|2022-04-23 08:03:20|2964.65|2956.95|2965.69|2957.99|2965.69|2957.99|2964.65|2956.95|33
1650701010000|2022-04-23 08:03:30|2965.71|2958.01|2965.25|2957.55|2965.74|2958.04|2965.19|2957.49|30
1650701020000|2022-04-23 08:03:40|2965.32|2957.62|2965.51|2957.81|2965.55|2957.85|2965.32|2957.62|21
1650701030000|2022-04-23 08:03:50|2965.45|2957.75|2965.52|2957.82|2965.64|2957.94|2965.39|2957.69|29
1650701040000|2022-04-23 08:04:00|2965.46|2957.76|2965.65|2957.95|2965.77|2958.07|2965.46|2957.76|34
1650701050000|2022-04-23 08:04:10|2965.64|2957.94|2965.65|2957.95|2965.73|2958.03|2965.6|2957.9|20
1650701060000|2022-04-23 08:04:20|2965.64|2957.94|2965.72|2958.02|2965.72|2958.02|2965.62|2957.92|23
1650701070000|2022-04-23 08:04:30|2965.73|2958.03|2965.68|2957.98|2965.86|2958.16|2965.63|2957.93|28
1650701080000|2022-04-23 08:04:40|2965.67|2957.97|2965.52|2957.82|2965.68|2957.98|2965.52|2957.82|28
1650701090000|2022-04-23 08:04:50|2965.55|2957.85|2965.52|2957.82|2965.65|2957.95|2965.52|2957.82|18
1650701100000|2022-04-23 08:05:00|2965.53|2957.83|2965.58|2957.88|2965.65|2957.95|2965.53|2957.83|24
1650701110000|2022-04-23 08:05:10|2965.61|2957.91|2965.52|2957.82|2965.62|2957.92|2965.51|2957.81|18
1650701120000|2022-04-23 08:05:20|2965.48|2957.78|2963.96|2956.26|2965.48|2957.78|2963.85|2956.15|32
1650701130000|2022-04-23 08:05:30|2963.97|2956.27|2963.84|2956.14|2964|2956.3|2963.84|2956.14|20
1650701140000|2022-04-23 08:05:40|2963.83|2956.13|2962.81|2955.11|2963.86|2956.16|2962.6|2954.9|34
1650701150000|2022-04-23 08:05:50|2962.82|2955.12|2962.79|2955.09|2962.9|2955.2|2962.77|2955.07|21
1650701160000|2022-04-23 08:06:00|2962.78|2955.08|2962.87|2955.17|2962.88|2955.18|2962.78|2955.08|23
1650701170000|2022-04-23 08:06:10|2962.88|2955.18|2962.63|2954.93|2962.9|2955.2|2962.63|2954.93|22
1650701180000|2022-04-23 08:06:20|2962.64|2954.94|2961.68|2953.98|2962.68|2954.98|2961.66|2953.96|32
1650701190000|2022-04-23 08:06:30|2961.67|2953.97|2961.62|2953.92|2961.67|2953.97|2961.59|2953.89|19
1650701200000|2022-04-23 08:06:40|2961.61|2953.91|2960.8|2953.1|2961.65|2953.95|2960.76|2953.06|22
1650701210000|2022-04-23 08:06:50|2960.83|2953.13|2960.85|2953.15|2961.06|2953.36|2960.8|2953.1|21
1650701220000|2022-04-23 08:07:00|2960.86|2953.16|2961.2|2953.5|2961.29|2953.59|2960.83|2953.13|27
1650701230000|2022-04-23 08:07:10|2961.28|2953.58|2961.07|2953.37|2961.29|2953.59|2960.99|2953.29|32
1650701240000|2022-04-23 08:07:20|2961.08|2953.38|2960.89|2953.19|2961.1|2953.4|2960.89|2953.19|27
1650701250000|2022-04-23 08:07:30|2960.95|2953.25|2960.89|2953.19|2960.95|2953.25|2960.87|2953.17|24
1650701260000|2022-04-23 08:07:40|2960.75|2953.05|2960.71|2953.01|2960.79|2953.09|2960.63|2952.93|28
1650701270000|2022-04-23 08:07:50|2960.7|2953|2960.72|2953.02|2960.79|2953.09|2960.7|2953|24
1650701280000|2022-04-23 08:08:00|2960.73|2953.03|2960.8|2953.1|2960.84|2953.14|2960.73|2953.03|27
1650701290000|2022-04-23 08:08:10|2960.81|2953.11|2960.88|2953.18|2960.88|2953.18|2960.72|2953.02|20
1650701300000|2022-04-23 08:08:20|2960.87|2953.17|2961.15|2953.45|2961.33|2953.63|2960.84|2953.14|22
1650701310000|2022-04-23 08:08:30|2961.16|2953.46|2961.17|2953.47|2961.24|2953.54|2961.12|2953.42|16
1650701320000|2022-04-23 08:08:40|2961.18|2953.48|2961.27|2953.57|2961.35|2953.65|2961.16|2953.46|10
1650701330000|2022-04-23 08:08:50|2961.25|2953.55|2961.16|2953.46|2961.3|2953.6|2961.16|2953.46|17
1650701340000|2022-04-23 08:09:00|2961.17|2953.47|2962.39|2954.69|2962.4|2954.7|2961.17|2953.47|23
1650701350000|2022-04-23 08:09:10|2962.3|2954.6|2962.24|2954.54|2962.32|2954.62|2962.17|2954.47|21
1650701360000|2022-04-23 08:09:20|2962.23|2954.53|2961.9|2954.2|2962.4|2954.7|2961.9|2954.2|19
1650701370000|2022-04-23 08:09:30|2961.92|2954.22|2961.41|2953.71|2961.93|2954.23|2961.33|2953.63|23
1650701380000|2022-04-23 08:09:40|2961.42|2953.72|2961.24|2953.54|2961.45|2953.75|2961.09|2953.39|23
1650701390000|2022-04-23 08:09:50|2961.23|2953.53|2961.36|2953.66|2961.36|2953.66|2961.22|2953.52|13
1650701400000|2022-04-23 08:10:00|2961.37|2953.67|2961.78|2954.08|2961.82|2954.12|2961.27|2953.57|24
1650701410000|2022-04-23 08:10:10|2961.83|2954.13|2961.84|2954.14|2961.88|2954.18|2961.8|2954.1|12
1650701420000|2022-04-23 08:10:20|2961.81|2954.11|2960.97|2953.27|2961.81|2954.11|2960.62|2952.92|31
1650701430000|2022-04-23 08:10:30|2960.83|2953.13|2960.86|2953.16|2960.88|2953.18|2960.73|2953.03|20
1650701440000|2022-04-23 08:10:40|2960.8|2953.1|2960.93|2953.23|2960.94|2953.24|2960.78|2953.08|27
1650701450000|2022-04-23 08:10:50|2960.91|2953.21|2960.99|2953.29|2960.99|2953.29|2960.8|2953.1|27
1650701460000|2022-04-23 08:11:00|2960.94|2953.24|2960.86|2953.16|2960.94|2953.24|2960.78|2953.08|21
1650701470000|2022-04-23 08:11:10|2960.81|2953.11|2960.95|2953.25|2961.04|2953.34|2960.76|2953.06|25
1650701480000|2022-04-23 08:11:20|2960.93|2953.23|2960.56|2952.86|2960.95|2953.25|2960.51|2952.81|22
1650701490000|2022-04-23 08:11:30|2960.55|2952.85|2960.52|2952.82|2960.56|2952.86|2960.45|2952.75|23
1650701500000|2022-04-23 08:11:40|2960.51|2952.81|2960.53|2952.83|2960.59|2952.89|2960.48|2952.78|16
1650701510000|2022-04-23 08:11:50|2960.46|2952.76|2960.44|2952.74|2960.49|2952.79|2960.18|2952.48|17
1650701520000|2022-04-23 08:12:00|2960.39|2952.69|2960.31|2952.61|2960.39|2952.69|2960.2|2952.5|15
1650701530000|2022-04-23 08:12:10|2960.34|2952.64|2960.24|2952.54|2960.37|2952.67|2960.2|2952.5|21
1650701540000|2022-04-23 08:12:20|2960.27|2952.57|2960.32|2952.62|2960.34|2952.64|2960.22|2952.52|19
1650701550000|2022-04-23 08:12:30|2960.33|2952.63|2960.27|2952.57|2960.43|2952.73|2960.21|2952.51|18
1650701560000|2022-04-23 08:12:40|2960.21|2952.51|2960.38|2952.68|2960.52|2952.82|2959.95|2952.25|25
1650701570000|2022-04-23 08:12:50|2960.39|2952.69|2960.4|2952.7|2960.4|2952.7|2960.37|2952.67|9
1650701580000|2022-04-23 08:13:00|2960.39|2952.69|2960.38|2952.68|2960.4|2952.7|2960.38|2952.68|3
1650701590000|2022-04-23 08:13:10|2960.37|2952.67|2959.81|2952.11|2960.42|2952.72|2959.8|2952.1|18
1650701600000|2022-04-23 08:13:20|2959.84|2952.14|2959.89|2952.19|2959.89|2952.19|2959.82|2952.12|15
1650701610000|2022-04-23 08:13:30|2959.88|2952.18|2959.32|2951.62|2959.89|2952.19|2959.3|2951.6|17
1650701620000|2022-04-23 08:13:40|2959.31|2951.61|2959.09|2951.39|2959.31|2951.61|2959.07|2951.37|26
1650701630000|2022-04-23 08:13:50|2958.96|2951.26|2959|2951.3|2959.12|2951.42|2958.93|2951.23|28
1650701640000|2022-04-23 08:14:00|2959.01|2951.31|2959.62|2951.92|2959.62|2951.92|2958.76|2951.06|33
1650701650000|2022-04-23 08:14:10|2959.91|2952.21|2960.17|2952.47|2960.49|2952.79|2959.91|2952.21|23
1650701660000|2022-04-23 08:14:20|2960.16|2952.46|2960.14|2952.44|2960.18|2952.48|2960.11|2952.41|26
1650701670000|2022-04-23 08:14:30|2960.18|2952.48|2960.12|2952.42|2960.22|2952.52|2960.12|2952.42|19
1650701680000|2022-04-23 08:14:40|2960.17|2952.47|2960.53|2952.83|2960.53|2952.83|2960.08|2952.38|15
1650701690000|2022-04-23 08:14:50|2960.52|2952.82|2960.5|2952.8|2960.52|2952.82|2960.41|2952.71|11
1650701700000|2022-04-23 08:15:00|2960.48|2952.78|2960.54|2952.84|2960.55|2952.85|2960.42|2952.72|27
1650701710000|2022-04-23 08:15:10|2960.53|2952.83|2960.79|2953.09|2961.01|2953.31|2960.52|2952.82|19
1650701720000|2022-04-23 08:15:20|2960.81|2953.11|2961|2953.3|2961.09|2953.39|2960.81|2953.11|27
1650701730000|2022-04-23 08:15:30|2961.13|2953.43|2961.93|2954.23|2962.04|2954.34|2961.13|2953.43|31
1650701740000|2022-04-23 08:15:40|2961.92|2954.22|2961.98|2954.28|2962|2954.3|2961.9|2954.2|13
1650701750000|2022-04-23 08:15:50|2962.02|2954.32|2961.87|2954.17|2962.03|2954.33|2961.86|2954.16|21
1650701760000|2022-04-23 08:16:00|2961.85|2954.15|2961.84|2954.14|2961.87|2954.17|2961.79|2954.09|24
1650701770000|2022-04-23 08:16:10|2961.86|2954.16|2962.34|2954.64|2962.34|2954.64|2961.86|2954.16|18
1650701780000|2022-04-23 08:16:20|2962.38|2954.68|2962.39|2954.69|2962.42|2954.72|2962.32|2954.62|25
1650701790000|2022-04-23 08:16:30|2962.35|2954.65|2962.02|2954.32|2962.35|2954.65|2961.87|2954.17|31
1650701800000|2022-04-23 08:16:40|2962.07|2954.37|2962.08|2954.38|2962.09|2954.39|2961.99|2954.29|21
1650701810000|2022-04-23 08:16:50|2962.06|2954.36|2961.21|2953.51|2962.06|2954.36|2961.21|2953.51|25
1650701820000|2022-04-23 08:17:00|2961.29|2953.59|2960.87|2953.17|2961.42|2953.72|2960.82|2953.12|24
1650701830000|2022-04-23 08:17:10|2960.89|2953.19|2960.85|2953.15|2960.9|2953.2|2960.81|2953.11|21
1650701840000|2022-04-23 08:17:20|2960.88|2953.18|2960.85|2953.15|2960.9|2953.2|2960.71|2953.01|18
1650701850000|2022-04-23 08:17:30|2960.88|2953.18|2960.67|2952.97|2960.88|2953.18|2960.67|2952.97|12
1650701860000|2022-04-23 08:17:40|2960.68|2952.98|2960.59|2952.89|2960.69|2952.99|2960.54|2952.84|19
1650701870000|2022-04-23 08:17:50|2960.58|2952.88|2960.52|2952.82|2960.62|2952.92|2960.52|2952.82|18
1650701880000|2022-04-23 08:18:00|2960.54|2952.84|2960.58|2952.88|2960.62|2952.92|2960.54|2952.84|7
1650701890000|2022-04-23 08:18:10|2960.57|2952.87|2960.51|2952.81|2960.58|2952.88|2960.51|2952.81|14
1650701900000|2022-04-23 08:18:20|2960.54|2952.84|2960.6|2952.9|2960.62|2952.92|2960.51|2952.81|24
1650701910000|2022-04-23 08:18:30|2960.62|2952.92|2960.48|2952.78|2960.62|2952.92|2959.9|2952.2|21
1650701920000|2022-04-23 08:18:40|2960.46|2952.76|2960.48|2952.78|2960.5|2952.8|2960.46|2952.76|10
1650701930000|2022-04-23 08:18:50|2960.49|2952.79|2960.5|2952.8|2960.5|2952.8|2960.46|2952.76|17
1650701940000|2022-04-23 08:19:00|2960.49|2952.79|2960.6|2952.9|2960.6|2952.9|2960.48|2952.78|10
1650701950000|2022-04-23 08:19:10|2960.57|2952.87|2960.6|2952.9|2960.61|2952.91|2960.57|2952.87|6
1650701960000|2022-04-23 08:19:20|2960.61|2952.91|2960.5|2952.8|2960.62|2952.92|2960.5|2952.8|13
1650701970000|2022-04-23 08:19:30|2960.51|2952.81|2960.62|2952.92|2960.74|2953.04|2960.51|2952.81|18
1650701980000|2022-04-23 08:19:40|2960.63|2952.93|2960.59|2952.89|2960.63|2952.93|2960.58|2952.88|14
1650701990000|2022-04-23 08:19:50|2960.6|2952.9|2960.66|2952.96|2960.66|2952.96|2960.58|2952.88|21
1650702000000|2022-04-23 08:20:00|2960.62|2952.92|2960.62|2952.92|2960.74|2953.04|2960.59|2952.89|19
1650702010000|2022-04-23 08:20:10|2960.6|2952.9|2960.6|2952.9|2960.63|2952.93|2960.59|2952.89|11
1650702020000|2022-04-23 08:20:20|2960.58|2952.88|2960.59|2952.89|2960.61|2952.91|2960.58|2952.88|8
1650702030000|2022-04-23 08:20:30|2960.53|2952.83|2960.57|2952.87|2960.57|2952.87|2960.5|2952.8|10
1650702040000|2022-04-23 08:20:40|2960.48|2952.78|2960.53|2952.83|2960.57|2952.87|2960.48|2952.78|7
1650702050000|2022-04-23 08:20:50|2960.54|2952.84|2960.49|2952.79|2960.54|2952.84|2960.42|2952.72|6
1650702060000|2022-04-23 08:21:00|2960.43|2952.73|2960.42|2952.72|2960.49|2952.79|2960.41|2952.71|24
1650702070000|2022-04-23 08:21:10|2960.43|2952.73|2960.67|2952.97|2960.8|2953.1|2960.43|2952.73|26
1650702080000|2022-04-23 08:21:20|2960.66|2952.96|2960.66|2952.96|2960.68|2952.98|2960.63|2952.93|21
1650702090000|2022-04-23 08:21:30|2960.68|2952.98|2960.56|2952.86|2960.68|2952.98|2960.56|2952.86|8
1650702100000|2022-04-23 08:21:40|2960.04|2952.34|2960.03|2952.33|2960.56|2952.86|2959.94|2952.24|17
1650702110000|2022-04-23 08:21:50|2960.02|2952.32|2960.35|2952.65|2960.44|2952.74|2960.02|2952.32|23
1650702120000|2022-04-23 08:22:00|2960.37|2952.67|2960.4|2952.7|2960.41|2952.71|2960.37|2952.67|13
1650702130000|2022-04-23 08:22:10|2960.41|2952.71|2960.32|2952.62|2960.41|2952.71|2960.21|2952.51|20
1650702140000|2022-04-23 08:22:20|2960.33|2952.63|2961.19|2953.49|2961.21|2953.51|2960.33|2952.63|19
1650702150000|2022-04-23 08:22:30|2961.13|2953.43|2960.95|2953.25|2961.13|2953.43|2960.49|2952.79|17
1650702160000|2022-04-23 08:22:40|2961.04|2953.34|2960.83|2953.13|2961.04|2953.34|2960.68|2952.98|23
1650702170000|2022-04-23 08:22:50|2960.93|2953.23|2960.87|2953.17|2960.93|2953.23|2960.87|2953.17|3
1650702180000|2022-04-23 08:23:00|2960.78|2953.08|2960.87|2953.17|2960.96|2953.26|2960.73|2953.03|12
1650702190000|2022-04-23 08:23:10|2960.94|2953.24|2960.95|2953.25|2961.04|2953.34|2960.92|2953.22|7
1650702200000|2022-04-23 08:23:20|2961.04|2953.34|2960.94|2953.24|2961.14|2953.44|2960.83|2953.13|20
1650702210000|2022-04-23 08:23:30|2960.93|2953.23|2960.87|2953.17|2960.97|2953.27|2960.83|2953.13|20
1650702220000|2022-04-23 08:23:40|2960.88|2953.18|2960.86|2953.16|2961.02|2953.32|2960.83|2953.13|21
1650702230000|2022-04-23 08:23:50|2960.88|2953.18|2960.86|2953.16|2960.9|2953.2|2960.67|2952.97|26
1650702240000|2022-04-23 08:24:00|2960.78|2953.08|2960.86|2953.16|2960.86|2953.16|2960.75|2953.05|8
1650702250000|2022-04-23 08:24:10|2960.85|2953.15|2960.86|2953.16|2960.92|2953.22|2960.85|2953.15|15
1650702260000|2022-04-23 08:24:20|2960.87|2953.17|2960.78|2953.08|2960.91|2953.21|2960.78|2953.08|23
1650702270000|2022-04-23 08:24:30|2960.81|2953.11|2960.79|2953.09|2960.84|2953.14|2960.78|2953.08|17
1650702280000|2022-04-23 08:24:40|2960.73|2953.03|2960.78|2953.08|2960.82|2953.12|2960.44|2952.74|15
1650702290000|2022-04-23 08:24:50|2960.82|2953.12|2960.88|2953.18|2960.88|2953.18|2960.76|2953.06|22
1650702300000|2022-04-23 08:25:00|2960.87|2953.17|2960.45|2952.75|2960.9|2953.2|2960.29|2952.59|27
1650702310000|2022-04-23 08:25:10|2960.47|2952.77|2960.7|2953|2960.74|2953.04|2960.47|2952.77|15
1650702320000|2022-04-23 08:25:20|2960.67|2952.97|2960.49|2952.79|2960.67|2952.97|2960.47|2952.77|22
1650702330000|2022-04-23 08:25:30|2960.46|2952.76|2960.56|2952.86|2960.57|2952.87|2960.45|2952.75|8
1650702340000|2022-04-23 08:25:40|2960.48|2952.78|2960.48|2952.78|2960.48|2952.78|2960.42|2952.72|15
1650702350000|2022-04-23 08:25:50|2960.47|2952.77|2960.51|2952.81|2960.53|2952.83|2960.47|2952.77|8
1650702360000|2022-04-23 08:26:00|2960.54|2952.84|2961.72|2954.02|2961.82|2954.12|2960.54|2952.84|23
1650702370000|2022-04-23 08:26:10|2961.73|2954.03|2961.9|2954.2|2961.9|2954.2|2961.66|2953.96|28
1650702380000|2022-04-23 08:26:20|2961.89|2954.19|2961.54|2953.84|2961.92|2954.22|2961.48|2953.78|25
1650702390000|2022-04-23 08:26:30|2961.63|2953.93|2961.6|2953.9|2961.65|2953.95|2961.54|2953.84|21
1650702400000|2022-04-23 08:26:40|2961.66|2953.96|2962.24|2954.54|2962.26|2954.56|2961.66|2953.96|22
1650702410000|2022-04-23 08:26:50|2962.17|2954.47|2962.22|2954.52|2962.3|2954.6|2962.15|2954.45|22
1650702420000|2022-04-23 08:27:00|2962.21|2954.51|2962.6|2954.9|2962.75|2955.05|2962.19|2954.49|22
1650702430000|2022-04-23 08:27:10|2962.64|2954.94|2962.84|2955.14|2962.84|2955.14|2962.6|2954.9|22
1650702440000|2022-04-23 08:27:20|2962.81|2955.11|2962.81|2955.11|2962.96|2955.26|2962.8|2955.1|31
1650702450000|2022-04-23 08:27:30|2962.92|2955.22|2962.99|2955.29|2963|2955.3|2962.86|2955.16|16
1650702460000|2022-04-23 08:27:40|2962.92|2955.22|2962.95|2955.25|2962.96|2955.26|2962.91|2955.21|20
1650702470000|2022-04-23 08:27:50|2962.87|2955.17|2963.05|2955.35|2963.1|2955.4|2962.87|2955.17|18
1650702480000|2022-04-23 08:28:00|2963.02|2955.32|2963.38|2955.68|2963.38|2955.68|2963|2955.3|19
1650702490000|2022-04-23 08:28:10|2963.42|2955.72|2964.26|2956.56|2964.26|2956.56|2963.42|2955.72|20
1650702500000|2022-04-23 08:28:20|2964.22|2956.52|2964.32|2956.62|2964.39|2956.69|2964.14|2956.44|22
1650702510000|2022-04-23 08:28:30|2964.41|2956.71|2965.07|2957.37|2965.15|2957.45|2964.41|2956.71|21
1650702520000|2022-04-23 08:28:40|2965.08|2957.38|2965.08|2957.38|2965.15|2957.45|2965.05|2957.35|17
1650702530000|2022-04-23 08:28:50|2965.09|2957.39|2964.98|2957.28|2965.12|2957.42|2964.96|2957.26|21
1650702540000|2022-04-23 08:29:00|2964.99|2957.29|2965.11|2957.41|2965.14|2957.44|2964.99|2957.29|21
1650702550000|2022-04-23 08:29:10|2965.18|2957.48|2965.07|2957.37|2965.2|2957.5|2965.03|2957.33|19
1650702560000|2022-04-23 08:29:20|2965.04|2957.34|2965.05|2957.35|2965.07|2957.37|2964.99|2957.29|24
1650702570000|2022-04-23 08:29:30|2965.03|2957.33|2965|2957.3|2965.09|2957.39|2965|2957.3|24
1650702580000|2022-04-23 08:29:40|2964.99|2957.29|2965.2|2957.5|2965.23|2957.53|2964.99|2957.29|22
1650702590000|2022-04-23 08:29:50|2965.21|2957.51|2965.41|2957.71|2965.44|2957.74|2965.21|2957.51|27
1650702600000|2022-04-23 08:30:00|2965.37|2957.67|2965.61|2957.91|2965.62|2957.92|2965.36|2957.66|23
1650702610000|2022-04-23 08:30:10|2965.71|2958.01|2964.8|2957.1|2965.71|2958.01|2964.8|2957.1|19
1650702620000|2022-04-23 08:30:20|2965.04|2957.34|2964.75|2957.05|2965.04|2957.34|2964.61|2956.91|14
1650702630000|2022-04-23 08:30:30|2964.76|2957.06|2964.77|2957.07|2964.78|2957.08|2964.72|2957.02|14
1650702640000|2022-04-23 08:30:40|2964.76|2957.06|2964.9|2957.2|2964.9|2957.2|2964.68|2956.98|21
1650702650000|2022-04-23 08:30:50|2964.92|2957.22|2965.29|2957.59|2965.31|2957.61|2964.92|2957.22|20
1650702660000|2022-04-23 08:31:00|2965.3|2957.6|2965.18|2957.48|2965.49|2957.79|2965.17|2957.47|27
1650702670000|2022-04-23 08:31:10|2965.17|2957.47|2964.56|2956.86|2965.17|2957.47|2964.47|2956.77|22
1650702680000|2022-04-23 08:31:20|2964.57|2956.87|2964.5|2956.8|2964.58|2956.88|2964.45|2956.75|16
1650702690000|2022-04-23 08:31:30|2964.48|2956.78|2965.42|2957.72|2965.46|2957.76|2964.48|2956.78|21
1650702700000|2022-04-23 08:31:40|2965.48|2957.78|2966.94|2959.24|2966.94|2959.24|2965.48|2957.78|27
1650702710000|2022-04-23 08:31:50|2966.91|2959.21|2966.48|2958.78|2966.95|2959.25|2966.41|2958.71|18
1650702720000|2022-04-23 08:32:00|2966.49|2958.79|2967.11|2959.41|2967.12|2959.42|2966.49|2958.79|18
1650702730000|2022-04-23 08:32:10|2967.14|2959.44|2967.33|2959.63|2967.37|2959.67|2967.14|2959.44|22
1650702740000|2022-04-23 08:32:20|2967.31|2959.61|2967.86|2960.16|2967.86|2960.16|2967.31|2959.61|16
1650702750000|2022-04-23 08:32:30|2967.85|2960.15|2967.01|2959.31|2967.85|2960.15|2967|2959.3|23
1650702760000|2022-04-23 08:32:40|2967|2959.3|2967.51|2959.81|2967.51|2959.81|2966.94|2959.24|21
1650702770000|2022-04-23 08:32:50|2967.5|2959.8|2967.47|2959.77|2967.51|2959.81|2967.42|2959.72|10
1650702780000|2022-04-23 08:33:00|2967.45|2959.75|2967.35|2959.65|2967.48|2959.78|2967.35|2959.65|12
1650702790000|2022-04-23 08:33:10|2967.47|2959.77|2967.5|2959.8|2967.51|2959.81|2967.43|2959.73|14
1650702800000|2022-04-23 08:33:20|2967.52|2959.82|2968.15|2960.45|2968.2|2960.5|2967.47|2959.77|24
1650702810000|2022-04-23 08:33:30|2968.16|2960.46|2968.18|2960.48|2968.18|2960.48|2968.13|2960.43|10
1650702820000|2022-04-23 08:33:40|2968.15|2960.45|2968.46|2960.76|2968.46|2960.76|2968|2960.3|32
1650702830000|2022-04-23 08:33:50|2968.51|2960.81|2968.61|2960.91|2968.61|2960.91|2968.51|2960.81|27
1650702840000|2022-04-23 08:34:00|2968.6|2960.9|2968.61|2960.91|2968.71|2961.01|2968.56|2960.86|12
1650702850000|2022-04-23 08:34:10|2968.62|2960.92|2968.72|2961.02|2968.72|2961.02|2968.57|2960.87|15
1650702860000|2022-04-23 08:34:20|2968.73|2961.03|2968.7|2961|2968.79|2961.09|2968.62|2960.92|28
1650702870000|2022-04-23 08:34:30|2968.73|2961.03|2968.8|2961.1|2968.82|2961.12|2968.72|2961.02|22
1650702880000|2022-04-23 08:34:40|2968.81|2961.11|2968.3|2960.6|2968.81|2961.11|2968.22|2960.52|31
1650702890000|2022-04-23 08:34:50|2968.31|2960.61|2969.52|2961.82|2969.61|2961.91|2968.29|2960.59|32
1650702900000|2022-04-23 08:35:00|2969.53|2961.83|2969.73|2962.03|2969.75|2962.05|2969.51|2961.81|24
1650702910000|2022-04-23 08:35:10|2969.76|2962.06|2970.69|2962.99|2970.69|2962.99|2969.76|2962.06|26
1650702920000|2022-04-23 08:35:20|2970.8|2963.1|2971.37|2963.67|2971.48|2963.78|2970.8|2963.1|22
1650702930000|2022-04-23 08:35:30|2971.24|2963.54|2971.61|2963.91|2971.61|2963.91|2971.14|2963.44|21
1650702940000|2022-04-23 08:35:40|2971.72|2964.02|2971.73|2964.03|2971.84|2964.14|2971.72|2964.02|18
1650702950000|2022-04-23 08:35:50|2971.72|2964.02|2971.57|2963.87|2971.72|2964.02|2971.11|2963.41|31
1650702960000|2022-04-23 08:36:00|2971.55|2963.85|2971.11|2963.41|2971.55|2963.85|2971.05|2963.35|26
1650702970000|2022-04-23 08:36:10|2971.06|2963.36|2971.5|2963.8|2971.56|2963.86|2971.05|2963.35|23
1650702980000|2022-04-23 08:36:20|2971.39|2963.69|2971.55|2963.85|2971.58|2963.88|2971.34|2963.64|21
1650702990000|2022-04-23 08:36:30|2971.49|2963.79|2971.71|2964.01|2971.72|2964.02|2971.49|2963.79|14
1650703000000|2022-04-23 08:36:40|2971.72|2964.02|2973.42|2965.72|2973.68|2965.98|2971.72|2964.02|26
1650703010000|2022-04-23 08:36:50|2973.34|2965.64|2973.55|2965.85|2973.66|2965.96|2973.34|2965.64|29
1650703020000|2022-04-23 08:37:00|2973.51|2965.81|2972.86|2965.16|2973.51|2965.81|2972.62|2964.92|27
1650703030000|2022-04-23 08:37:10|2972.94|2965.24|2972.4|2964.7|2972.97|2965.27|2972.4|2964.7|28
1650703040000|2022-04-23 08:37:20|2972.38|2964.68|2972.6|2964.9|2973.04|2965.34|2972.22|2964.52|18
1650703050000|2022-04-23 08:37:30|2972.61|2964.91|2972.71|2965.01|2972.73|2965.03|2972.3|2964.6|23
1650703060000|2022-04-23 08:37:40|2972.72|2965.02|2972.55|2964.85|2972.86|2965.16|2972.48|2964.78|25
1650703070000|2022-04-23 08:37:50|2972.53|2964.83|2972.89|2965.19|2972.99|2965.29|2972.5|2964.8|22
1650703080000|2022-04-23 08:38:00|2972.86|2965.16|2972.66|2964.96|2972.86|2965.16|2972.59|2964.89|19
1650703090000|2022-04-23 08:38:10|2972.63|2964.93|2972.09|2964.39|2972.65|2964.95|2972.09|2964.39|18
1650703100000|2022-04-23 08:38:20|2972.29|2964.59|2971.8|2964.1|2972.59|2964.89|2971.8|2964.1|22
1650703110000|2022-04-23 08:38:30|2971.9|2964.2|2971.66|2963.96|2971.9|2964.2|2971.66|2963.96|22
1650703120000|2022-04-23 08:38:40|2971.64|2963.94|2970.23|2962.53|2971.73|2964.03|2969.75|2962.05|27
1650703130000|2022-04-23 08:38:50|2970.29|2962.59|2970.2|2962.5|2970.29|2962.59|2970.15|2962.45|18
1650703140000|2022-04-23 08:39:00|2970.21|2962.51|2970|2962.3|2970.21|2962.51|2969.89|2962.19|21
1650703150000|2022-04-23 08:39:10|2969.96|2962.26|2970.2|2962.5|2970.21|2962.51|2969.89|2962.19|20
1650703160000|2022-04-23 08:39:20|2970.17|2962.47|2970.11|2962.41|2970.17|2962.47|2970.09|2962.39|9
1650703170000|2022-04-23 08:39:30|2970.05|2962.35|2970.27|2962.57|2970.58|2962.88|2970.04|2962.34|26
1650703180000|2022-04-23 08:39:40|2970.29|2962.59|2970.24|2962.54|2970.35|2962.65|2970.21|2962.51|22
1650703190000|2022-04-23 08:39:50|2970.21|2962.51|2970.24|2962.54|2970.24|2962.54|2970.12|2962.42|22
1650703200000|2022-04-23 08:40:00|2970.25|2962.55|2970.31|2962.61|2970.31|2962.61|2970.23|2962.53|16
1650703210000|2022-04-23 08:40:10|2970.37|2962.67|2970.27|2962.57|2970.38|2962.68|2970.27|2962.57|20
1650703220000|2022-04-23 08:40:20|2970.23|2962.53|2970.19|2962.49|2970.23|2962.53|2970.16|2962.46|16
1650703230000|2022-04-23 08:40:30|2970.2|2962.5|2970.19|2962.49|2970.2|2962.5|2970.19|2962.49|2
1650703240000|2022-04-23 08:40:40|2970.17|2962.47|2970.24|2962.54|2970.39|2962.69|2970.15|2962.45|14
1650703250000|2022-04-23 08:40:50|2970.25|2962.55|2970.19|2962.49|2970.25|2962.55|2970.19|2962.49|18
1650703260000|2022-04-23 08:41:00|2970.18|2962.48|2970.24|2962.54|2970.37|2962.67|2970.18|2962.48|22
1650703270000|2022-04-23 08:41:10|2970.27|2962.57|2970.33|2962.63|2970.41|2962.71|2970.16|2962.46|18
1650703280000|2022-04-23 08:41:20|2970.37|2962.67|2970.87|2963.17|2970.93|2963.23|2970.37|2962.67|18
1650703290000|2022-04-23 08:41:30|2970.82|2963.12|2971.06|2963.36|2971.06|2963.36|2970.74|2963.04|20
1650703300000|2022-04-23 08:41:40|2971.2|2963.5|2970.98|2963.28|2971.23|2963.53|2970.96|2963.26|19
1650703310000|2022-04-23 08:41:50|2970.94|2963.24|2971.01|2963.31|2971.09|2963.39|2970.94|2963.24|11
1650703320000|2022-04-23 08:42:00|2971.05|2963.35|2971|2963.3|2971.07|2963.37|2970.94|2963.24|13
1650703330000|2022-04-23 08:42:10|2970.96|2963.26|2970.97|2963.27|2971.08|2963.38|2970.93|2963.23|20
1650703340000|2022-04-23 08:42:20|2970.98|2963.28|2971.08|2963.38|2971.16|2963.46|2970.93|2963.23|17
1650703350000|2022-04-23 08:42:30|2970.99|2963.29|2971.1|2963.4|2971.11|2963.41|2970.91|2963.21|14
1650703360000|2022-04-23 08:42:40|2971.11|2963.41|2971.1|2963.4|2971.11|2963.41|2970.96|2963.26|13
1650703370000|2022-04-23 08:42:50|2971.08|2963.38|2971.01|2963.31|2971.08|2963.38|2970.99|2963.29|10
1650703380000|2022-04-23 08:43:00|2971.03|2963.33|2972.68|2964.98|2972.8|2965.1|2971.03|2963.33|25
1650703390000|2022-04-23 08:43:10|2972.75|2965.05|2972.2|2964.5|2972.75|2965.05|2972.11|2964.41|18
1650703400000|2022-04-23 08:43:20|2972.19|2964.49|2972.69|2964.99|2972.77|2965.07|2972.02|2964.32|34
1650703410000|2022-04-23 08:43:30|2972.68|2964.98|2972.46|2964.76|2972.73|2965.03|2972.46|2964.76|18
1650703420000|2022-04-23 08:43:40|2972.47|2964.77|2972.07|2964.37|2972.51|2964.81|2971.81|2964.11|25
1650703430000|2022-04-23 08:43:50|2972.02|2964.32|2971.93|2964.23|2972.04|2964.34|2971.89|2964.19|19
1650703440000|2022-04-23 08:44:00|2971.86|2964.16|2971.56|2963.86|2971.86|2964.16|2970.95|2963.25|27
1650703450000|2022-04-23 08:44:10|2971.57|2963.87|2972.26|2964.56|2972.29|2964.59|2971.49|2963.79|18
1650703460000|2022-04-23 08:44:20|2972.27|2964.57|2971.23|2963.53|2972.27|2964.57|2971.23|2963.53|31
1650703470000|2022-04-23 08:44:30|2971.24|2963.54|2971.65|2963.95|2971.77|2964.07|2971.2|2963.5|15
1650703480000|2022-04-23 08:44:40|2971.69|2963.99|2971.13|2963.43|2971.69|2963.99|2971.13|2963.43|21
1650703490000|2022-04-23 08:44:50|2971.14|2963.44|2971.23|2963.53|2971.26|2963.56|2971.14|2963.44|13
1650703500000|2022-04-23 08:45:00|2971.2|2963.5|2971.22|2963.52|2971.42|2963.72|2971.16|2963.46|18
1650703510000|2022-04-23 08:45:10|2971.28|2963.58|2971.45|2963.75|2971.59|2963.89|2971.28|2963.58|12
1650703520000|2022-04-23 08:45:20|2971.41|2963.71|2971.06|2963.36|2971.52|2963.82|2971.02|2963.32|24
1650703530000|2022-04-23 08:45:30|2971.07|2963.37|2970.91|2963.21|2971.08|2963.38|2970.84|2963.14|18
1650703540000|2022-04-23 08:45:40|2970.89|2963.19|2970.87|2963.17|2970.9|2963.2|2970.82|2963.12|14
1650703550000|2022-04-23 08:45:50|2970.86|2963.16|2970.92|2963.22|2970.92|2963.22|2970.76|2963.06|15
1650703560000|2022-04-23 08:46:00|2970.98|2963.28|2971.22|2963.52|2971.23|2963.53|2970.98|2963.28|7
1650703570000|2022-04-23 08:46:10|2971.19|2963.49|2971.18|2963.48|2971.23|2963.53|2971.15|2963.45|8
1650703580000|2022-04-23 08:46:20|2971.2|2963.5|2971.65|2963.95|2971.87|2964.17|2971.11|2963.41|25
1650703590000|2022-04-23 08:46:30|2971.68|2963.98|2971.86|2964.16|2971.86|2964.16|2971.6|2963.9|18
1650703600000|2022-04-23 08:46:40|2971.87|2964.17|2971.87|2964.17|2971.91|2964.21|2971.83|2964.13|21
1650703610000|2022-04-23 08:46:50|2971.9|2964.2|2971.88|2964.18|2971.9|2964.2|2971.82|2964.12|19
1650703620000|2022-04-23 08:47:00|2971.9|2964.2|2972.01|2964.31|2972.02|2964.32|2971.84|2964.14|26
1650703630000|2022-04-23 08:47:10|2971.96|2964.26|2971.22|2963.52|2972.01|2964.31|2971.21|2963.51|17
1650703640000|2022-04-23 08:47:20|2971.31|2963.61|2970.97|2963.27|2971.38|2963.68|2970.87|2963.17|22
1650703650000|2022-04-23 08:47:30|2970.92|2963.22|2970.89|2963.19|2970.93|2963.23|2970.84|2963.14|16
1650703660000|2022-04-23 08:47:40|2970.87|2963.17|2970.86|2963.16|2970.93|2963.23|2970.82|2963.12|18
1650703670000|2022-04-23 08:47:50|2970.92|2963.22|2971.15|2963.45|2971.17|2963.47|2970.89|2963.19|16
1650703680000|2022-04-23 08:48:00|2971.05|2963.35|2971.15|2963.45|2971.18|2963.48|2971.02|2963.32|11
1650703690000|2022-04-23 08:48:10|2971.16|2963.46|2971.16|2963.46|2971.65|2963.95|2971.16|2963.46|29
1650703700000|2022-04-23 08:48:20|2971.11|2963.41|2971.37|2963.67|2971.37|2963.67|2971.05|2963.35|14
1650703710000|2022-04-23 08:48:30|2971.44|2963.74|2971.34|2963.64|2971.68|2963.98|2971.32|2963.62|21
1650703720000|2022-04-23 08:48:40|2971.33|2963.63|2971.24|2963.54|2971.35|2963.65|2971.15|2963.45|15
1650703730000|2022-04-23 08:48:50|2971.25|2963.55|2971.26|2963.56|2971.45|2963.75|2971.22|2963.52|24
1650703740000|2022-04-23 08:49:00|2971.25|2963.55|2971.28|2963.58|2971.28|2963.58|2971.06|2963.36|13
1650703750000|2022-04-23 08:49:10|2971.25|2963.55|2971.3|2963.6|2971.35|2963.65|2971.07|2963.37|17
1650703760000|2022-04-23 08:49:20|2971.28|2963.58|2971.24|2963.54|2971.28|2963.58|2971.04|2963.34|15
1650703770000|2022-04-23 08:49:30|2971.22|2963.52|2971.24|2963.54|2971.25|2963.55|2971.16|2963.46|16
1650703780000|2022-04-23 08:49:40|2971.22|2963.52|2971.32|2963.62|2971.37|2963.67|2971.22|2963.52|17
1650703790000|2022-04-23 08:49:50|2971.33|2963.63|2971.34|2963.64|2971.46|2963.76|2971.31|2963.61|23
1650703800000|2022-04-23 08:50:00|2971.35|2963.65|2972.01|2964.31|2972.52|2964.82|2971.35|2963.65|30
1650703810000|2022-04-23 08:50:10|2972|2964.3|2971.88|2964.18|2972.06|2964.36|2971.87|2964.17|28
1650703820000|2022-04-23 08:50:20|2971.91|2964.21|2972.27|2964.57|2972.32|2964.62|2971.88|2964.18|18
1650703830000|2022-04-23 08:50:30|2972.25|2964.55|2972.31|2964.61|2972.31|2964.61|2972.25|2964.55|18
1650703840000|2022-04-23 08:50:40|2972.28|2964.58|2972.22|2964.52|2972.31|2964.61|2972.21|2964.51|20
1650703850000|2022-04-23 08:50:50|2972.2|2964.5|2970.87|2963.17|2972.22|2964.52|2970.86|2963.16|23
1650703860000|2022-04-23 08:51:00|2971.18|2963.48|2971.01|2963.31|2971.27|2963.57|2970.97|2963.27|21
1650703870000|2022-04-23 08:51:10|2970.98|2963.28|2971.08|2963.38|2971.09|2963.39|2970.96|2963.26|15
1650703880000|2022-04-23 08:51:20|2971.13|2963.43|2971.1|2963.4|2971.13|2963.43|2971.02|2963.32|26
1650703890000|2022-04-23 08:51:30|2971.07|2963.37|2971.01|2963.31|2971.07|2963.37|2970.92|2963.22|13
1650703900000|2022-04-23 08:51:40|2971.03|2963.33|2971.02|2963.32|2971.09|2963.39|2970.95|2963.25|12
1650703910000|2022-04-23 08:51:50|2971.06|2963.36|2971.67|2963.97|2971.67|2963.97|2971.04|2963.34|26
1650703920000|2022-04-23 08:52:00|2971.7|2964|2971.47|2963.77|2971.7|2964|2971.45|2963.75|25
1650703930000|2022-04-23 08:52:10|2971.46|2963.76|2971.71|2964.01|2971.71|2964.01|2971.43|2963.73|23
1650703940000|2022-04-23 08:52:20|2971.68|2963.98|2971.61|2963.91|2971.69|2963.99|2971.59|2963.89|16
1650703950000|2022-04-23 08:52:30|2971.59|2963.89|2971.11|2963.41|2971.6|2963.9|2971.11|2963.41|21
1650703960000|2022-04-23 08:52:40|2971.1|2963.4|2971.13|2963.43|2971.22|2963.52|2971.1|2963.4|9
1650703970000|2022-04-23 08:52:50|2971.23|2963.53|2971.01|2963.31|2971.23|2963.53|2971.01|2963.31|8
1650703980000|2022-04-23 08:53:00|2971.04|2963.34|2970.88|2963.18|2971.04|2963.34|2970.85|2963.15|22
1650703990000|2022-04-23 08:53:10|2970.84|2963.14|2970.79|2963.09|2970.93|2963.23|2970.69|2962.99|11
1650704000000|2022-04-23 08:53:20|2970.82|2963.12|2970.54|2962.84|2970.82|2963.12|2970.54|2962.84|16
1650704010000|2022-04-23 08:53:30|2970.65|2962.95|2970.07|2962.37|2970.66|2962.96|2969.94|2962.24|29
1650704020000|2022-04-23 08:53:40|2970.1|2962.4|2969.67|2961.97|2970.12|2962.42|2969.06|2961.36|29
1650704030000|2022-04-23 08:53:50|2969.71|2962.01|2969.8|2962.1|2969.81|2962.11|2969.64|2961.94|12
1650704040000|2022-04-23 08:54:00|2969.77|2962.07|2969.83|2962.13|2969.84|2962.14|2969.72|2962.02|26
1650704050000|2022-04-23 08:54:10|2969.85|2962.15|2969.92|2962.22|2969.92|2962.22|2969.77|2962.07|23
1650704060000|2022-04-23 08:54:20|2969.94|2962.24|2969.02|2961.32|2969.94|2962.24|2968.7|2961|33
1650704070000|2022-04-23 08:54:30|2969.04|2961.34|2968.96|2961.26|2969.31|2961.61|2968.96|2961.26|31
1650704080000|2022-04-23 08:54:40|2968.99|2961.29|2969.28|2961.58|2969.3|2961.6|2968.84|2961.14|22
1650704090000|2022-04-23 08:54:50|2969.31|2961.61|2969.28|2961.58|2969.31|2961.61|2969.23|2961.53|8
1650704100000|2022-04-23 08:55:00|2969.3|2961.6|2968.95|2961.25|2969.33|2961.63|2968.94|2961.24|23
1650704110000|2022-04-23 08:55:10|2968.97|2961.27|2967.97|2960.27|2968.99|2961.29|2967.97|2960.27|27
1650704120000|2022-04-23 08:55:20|2967.9|2960.2|2967.29|2959.59|2968.09|2960.39|2967.29|2959.59|20
1650704130000|2022-04-23 08:55:30|2967.32|2959.62|2967.66|2959.96|2967.73|2960.03|2967.27|2959.57|32
1650704140000|2022-04-23 08:55:40|2967.71|2960.01|2967.42|2959.72|2967.77|2960.07|2967.42|2959.72|34
1650704150000|2022-04-23 08:55:50|2967.4|2959.7|2967.32|2959.62|2967.44|2959.74|2967.22|2959.52|26
1650704160000|2022-04-23 08:56:00|2967.26|2959.56|2966.21|2958.51|2967.26|2959.56|2965.98|2958.28|33
1650704170000|2022-04-23 08:56:10|2966.19|2958.49|2966.65|2958.95|2966.98|2959.28|2966.19|2958.49|28
1650704180000|2022-04-23 08:56:20|2966.67|2958.97|2966.68|2958.98|2966.73|2959.03|2966.61|2958.91|27
1650704190000|2022-04-23 08:56:30|2966.67|2958.97|2966.63|2958.93|2966.74|2959.04|2966.6|2958.9|26
1650704200000|2022-04-23 08:56:40|2966.64|2958.94|2966.68|2958.98|2966.68|2958.98|2966.59|2958.89|24
1650704210000|2022-04-23 08:56:50|2966.63|2958.93|2968.25|2960.55|2968.28|2960.58|2966.63|2958.93|26
1650704220000|2022-04-23 08:57:00|2968.35|2960.65|2967.78|2960.08|2968.41|2960.71|2967.31|2959.61|31
1650704230000|2022-04-23 08:57:10|2967.88|2960.18|2967.81|2960.11|2967.99|2960.29|2967.76|2960.06|31
1650704240000|2022-04-23 08:57:20|2967.76|2960.06|2967.66|2959.96|2967.88|2960.18|2967.44|2959.74|26
1650704250000|2022-04-23 08:57:30|2967.64|2959.94|2967.6|2959.9|2967.64|2959.94|2967.5|2959.8|21
1650704260000|2022-04-23 08:57:40|2967.62|2959.92|2967.57|2959.87|2967.63|2959.93|2967.46|2959.76|24
1650704270000|2022-04-23 08:57:50|2967.55|2959.85|2967.31|2959.61|2967.56|2959.86|2967.31|2959.61|12
1650704280000|2022-04-23 08:58:00|2967.32|2959.62|2967.69|2959.99|2967.7|2960|2967.2|2959.5|13
1650704290000|2022-04-23 08:58:10|2967.7|2960|2967.34|2959.64|2967.7|2960|2967.34|2959.64|15
1650704300000|2022-04-23 08:58:20|2967.33|2959.63|2967.25|2959.55|2967.39|2959.69|2967.2|2959.5|22
1650704310000|2022-04-23 08:58:30|2967.26|2959.56|2967.28|2959.58|2967.33|2959.63|2967.19|2959.49|25
1650704320000|2022-04-23 08:58:40|2967.3|2959.6|2967.2|2959.5|2967.3|2959.6|2967.2|2959.5|19
1650704330000|2022-04-23 08:58:50|2967.21|2959.51|2967.23|2959.53|2967.29|2959.59|2967.2|2959.5|31
1650704340000|2022-04-23 08:59:00|2967.22|2959.52|2967.06|2959.36|2967.23|2959.53|2967.04|2959.34|15
1650704350000|2022-04-23 08:59:10|2967.27|2959.57|2967.96|2960.26|2968.2|2960.5|2967.22|2959.52|30
1650704360000|2022-04-23 08:59:20|2968.01|2960.31|2967.91|2960.21|2968.01|2960.31|2967.86|2960.16|26
1650704370000|2022-04-23 08:59:30|2967.94|2960.24|2968.04|2960.34|2968.04|2960.34|2967.87|2960.17|27
1650704380000|2022-04-23 08:59:40|2968.01|2960.31|2968.52|2960.82|2968.63|2960.93|2968.01|2960.31|27
1650704390000|2022-04-23 08:59:50|2968.6|2960.9|2968.71|2961.01|2968.71|2961.01|2968.5|2960.8|25
1650704400000|2022-04-23 09:00:00|2968.7|2961|2969.67|2961.97|2969.78|2962.08|2968.66|2960.96|33
1650704410000|2022-04-23 09:00:10|2969.68|2961.98|2970.12|2962.42|2970.13|2962.43|2969.63|2961.93|25
1650704420000|2022-04-23 09:00:20|2970.18|2962.48|2968.94|2961.24|2970.2|2962.5|2968.94|2961.24|27
1650704430000|2022-04-23 09:00:30|2968.96|2961.26|2968.2|2960.5|2969.05|2961.35|2967.93|2960.23|36
1650704440000|2022-04-23 09:00:40|2968.23|2960.53|2967.79|2960.09|2968.3|2960.6|2967.79|2960.09|36
1650704450000|2022-04-23 09:00:50|2967.77|2960.07|2967.73|2960.03|2967.82|2960.12|2967.58|2959.88|36
1650704460000|2022-04-23 09:01:00|2967.72|2960.02|2967.6|2959.9|2967.74|2960.04|2967.57|2959.87|33
1650704470000|2022-04-23 09:01:10|2967.58|2959.88|2967.58|2959.88|2967.63|2959.93|2967.54|2959.84|23
1650704480000|2022-04-23 09:01:20|2967.57|2959.87|2967.59|2959.89|2967.66|2959.96|2967.55|2959.85|25
1650704490000|2022-04-23 09:01:30|2967.6|2959.9|2967.63|2959.93|2967.82|2960.12|2967.6|2959.9|20
1650704500000|2022-04-23 09:01:40|2967.71|2960.01|2967.55|2959.85|2967.71|2960.01|2967.54|2959.84|26
1650704510000|2022-04-23 09:01:50|2967.57|2959.87|2967.52|2959.82|2967.58|2959.88|2967.51|2959.81|14
1650704520000|2022-04-23 09:02:00|2967.53|2959.83|2967.33|2959.63|2967.53|2959.83|2967.15|2959.45|28
1650704530000|2022-04-23 09:02:10|2967.32|2959.62|2967.53|2959.83|2967.57|2959.87|2967.3|2959.6|26
1650704540000|2022-04-23 09:02:20|2967.49|2959.79|2967.39|2959.69|2967.49|2959.79|2967.39|2959.69|22
1650704550000|2022-04-23 09:02:30|2967.38|2959.68|2967.22|2959.52|2967.45|2959.75|2967.13|2959.43|32
1650704560000|2022-04-23 09:02:40|2967.23|2959.53|2967.31|2959.61|2967.32|2959.62|2967.2|2959.5|24
1650704570000|2022-04-23 09:02:50|2967.29|2959.59|2966.63|2958.93|2967.34|2959.64|2966.53|2958.83|33
1650704580000|2022-04-23 09:03:00|2966.65|2958.95|2966.91|2959.21|2967.38|2959.68|2966.65|2958.95|29
1650704590000|2022-04-23 09:03:10|2966.88|2959.18|2966.98|2959.28|2966.98|2959.28|2966.84|2959.14|29
1650704600000|2022-04-23 09:03:20|2966.95|2959.25|2966.96|2959.26|2966.99|2959.29|2966.84|2959.14|25
1650704610000|2022-04-23 09:03:30|2966.97|2959.27|2967.27|2959.57|2967.28|2959.58|2966.94|2959.24|29
1650704620000|2022-04-23 09:03:40|2967.26|2959.56|2967.17|2959.47|2967.29|2959.59|2967.17|2959.47|29
1650704630000|2022-04-23 09:03:50|2967.21|2959.51|2967.2|2959.5|2967.24|2959.54|2967.11|2959.41|20
1650704640000|2022-04-23 09:04:00|2967.21|2959.51|2967|2959.3|2967.21|2959.51|2966.9|2959.2|24
1650704650000|2022-04-23 09:04:10|2967.01|2959.31|2966.96|2959.26|2967.09|2959.39|2966.94|2959.24|27
1650704660000|2022-04-23 09:04:20|2966.99|2959.29|2967|2959.3|2967.05|2959.35|2966.93|2959.23|23
1650704670000|2022-04-23 09:04:30|2966.99|2959.29|2965.3|2957.6|2967.01|2959.31|2965.3|2957.6|33
1650704680000|2022-04-23 09:04:40|2965.31|2957.61|2964.62|2956.92|2965.34|2957.64|2964.62|2956.92|30
1650704690000|2022-04-23 09:04:50|2964.6|2956.9|2964.56|2956.86|2964.65|2956.95|2964.49|2956.79|25
1650704700000|2022-04-23 09:05:00|2964.52|2956.82|2964.58|2956.88|2964.6|2956.9|2964.41|2956.71|26
1650704710000|2022-04-23 09:05:10|2964.77|2957.07|2964.52|2956.82|2964.79|2957.09|2964.43|2956.73|29
1650704720000|2022-04-23 09:05:20|2964.49|2956.79|2964.39|2956.69|2964.49|2956.79|2964.37|2956.67|22
1650704730000|2022-04-23 09:05:30|2964.34|2956.64|2964.31|2956.61|2964.55|2956.85|2964.31|2956.61|17
1650704740000|2022-04-23 09:05:40|2964.08|2956.38|2964.14|2956.44|2964.14|2956.44|2963.89|2956.19|30
1650704750000|2022-04-23 09:05:50|2964.11|2956.41|2963.91|2956.21|2964.11|2956.41|2963.85|2956.15|33
1650704760000|2022-04-23 09:06:00|2964.02|2956.32|2965.06|2957.36|2965.06|2957.36|2964.02|2956.32|21
1650704770000|2022-04-23 09:06:10|2964.91|2957.21|2964.34|2956.64|2965.08|2957.38|2964.33|2956.63|19
1650704780000|2022-04-23 09:06:20|2964.37|2956.67|2964.34|2956.64|2964.4|2956.7|2964.32|2956.62|22
1650704790000|2022-04-23 09:06:30|2964.35|2956.65|2964.31|2956.61|2964.37|2956.67|2964.28|2956.58|16
1650704800000|2022-04-23 09:06:40|2964.28|2956.58|2964.25|2956.55|2964.39|2956.69|2963.98|2956.28|21
1650704810000|2022-04-23 09:06:50|2964.23|2956.53|2964.03|2956.33|2964.23|2956.53|2964.01|2956.31|22
1650704820000|2022-04-23 09:07:00|2964.04|2956.34|2964.02|2956.32|2964.07|2956.37|2964.02|2956.32|24
1650704830000|2022-04-23 09:07:10|2964.04|2956.34|2963.99|2956.29|2964.04|2956.34|2963.99|2956.29|9
1650704840000|2022-04-23 09:07:20|2963.97|2956.27|2964.1|2956.4|2964.1|2956.4|2963.97|2956.27|17
1650704850000|2022-04-23 09:07:30|2964.09|2956.39|2963.97|2956.27|2964.37|2956.67|2963.95|2956.25|33
1650704860000|2022-04-23 09:07:40|2963.98|2956.28|2964.04|2956.34|2964.09|2956.39|2963.96|2956.26|14
1650704870000|2022-04-23 09:07:50|2964.03|2956.33|2963.76|2956.06|2964.03|2956.33|2963.67|2955.97|28
1650704880000|2022-04-23 09:08:00|2963.75|2956.05|2963.85|2956.15|2963.9|2956.2|2963.75|2956.05|14
1650704890000|2022-04-23 09:08:10|2963.87|2956.17|2964.47|2956.77|2964.47|2956.77|2963.87|2956.17|26
1650704900000|2022-04-23 09:08:20|2964.48|2956.78|2964.53|2956.83|2964.54|2956.84|2964.39|2956.69|24
1650704910000|2022-04-23 09:08:30|2964.52|2956.82|2964.87|2957.17|2964.89|2957.19|2963.97|2956.27|31
1650704920000|2022-04-23 09:08:40|2964.8|2957.1|2964.9|2957.2|2965.01|2957.31|2964.43|2956.73|16
1650704930000|2022-04-23 09:08:50|2964.89|2957.19|2965.09|2957.39|2965.11|2957.41|2964.87|2957.17|22
1650704940000|2022-04-23 09:09:00|2965.1|2957.4|2964.96|2957.26|2965.11|2957.41|2964.89|2957.19|23
1650704950000|2022-04-23 09:09:10|2964.98|2957.28|2964.5|2956.8|2964.98|2957.28|2964.47|2956.77|25
1650704960000|2022-04-23 09:09:20|2964.47|2956.77|2964.5|2956.8|2964.66|2956.96|2964.12|2956.42|26
1650704970000|2022-04-23 09:09:30|2964.49|2956.79|2964.45|2956.75|2964.9|2957.2|2964.45|2956.75|20
1650704980000|2022-04-23 09:09:40|2964.43|2956.73|2964.36|2956.66|2964.44|2956.74|2963.92|2956.22|29
1650704990000|2022-04-23 09:09:50|2964.42|2956.72|2963.54|2955.84|2964.42|2956.72|2963.5|2955.8|19
1650705000000|2022-04-23 09:10:00|2963.57|2955.87|2963.67|2955.97|2963.85|2956.15|2963.51|2955.81|21
1650705010000|2022-04-23 09:10:10|2963.69|2955.99|2963.54|2955.84|2963.7|2956|2963.52|2955.82|18
1650705020000|2022-04-23 09:10:20|2963.55|2955.85|2963.03|2955.33|2963.62|2955.92|2963.02|2955.32|22
1650705030000|2022-04-23 09:10:30|2963.02|2955.32|2962.93|2955.23|2963.1|2955.4|2962.85|2955.15|31
1650705040000|2022-04-23 09:10:40|2962.94|2955.24|2962.71|2955.01|2962.98|2955.28|2962.71|2955.01|25
1650705050000|2022-04-23 09:10:50|2962.87|2955.17|2963.12|2955.42|2963.32|2955.62|2962.87|2955.17|36
1650705060000|2022-04-23 09:11:00|2963.15|2955.45|2962.79|2955.09|2963.15|2955.45|2962.76|2955.06|25
1650705070000|2022-04-23 09:11:10|2962.78|2955.08|2963.37|2955.67|2963.37|2955.67|2962.75|2955.05|26
1650705080000|2022-04-23 09:11:20|2963.38|2955.68|2963.34|2955.64|2963.38|2955.68|2963.27|2955.57|18
1650705090000|2022-04-23 09:11:30|2963.3|2955.6|2962.77|2955.07|2963.3|2955.6|2962.75|2955.05|27
1650705100000|2022-04-23 09:11:40|2962.76|2955.06|2962.77|2955.07|2962.94|2955.24|2962.76|2955.06|23
1650705110000|2022-04-23 09:11:50|2962.68|2954.98|2963.13|2955.43|2963.13|2955.43|2962.68|2954.98|27
1650705120000|2022-04-23 09:12:00|2963.12|2955.42|2963|2955.3|2963.3|2955.6|2962.92|2955.22|28
1650705130000|2022-04-23 09:12:10|2963.02|2955.32|2962.94|2955.24|2963.03|2955.33|2962.88|2955.18|20
1650705140000|2022-04-23 09:12:20|2962.96|2955.26|2963.06|2955.36|2963.1|2955.4|2962.88|2955.18|23
1650705150000|2022-04-23 09:12:30|2963.09|2955.39|2963.02|2955.32|2963.24|2955.54|2962.94|2955.24|25
1650705160000|2022-04-23 09:12:40|2963.01|2955.31|2963.05|2955.35|2963.13|2955.43|2963|2955.3|18
1650705170000|2022-04-23 09:12:50|2963.06|2955.36|2963.01|2955.31|2963.12|2955.42|2963.01|2955.31|18
1650705180000|2022-04-23 09:13:00|2963.03|2955.33|2963.15|2955.45|2963.17|2955.47|2962.99|2955.29|18
1650705190000|2022-04-23 09:13:10|2963.11|2955.41|2963.27|2955.57|2963.55|2955.85|2963.08|2955.38|31
1650705200000|2022-04-23 09:13:20|2963.24|2955.54|2963.26|2955.56|2963.28|2955.58|2963.21|2955.51|18
1650705210000|2022-04-23 09:13:30|2963.27|2955.57|2963.55|2955.85|2963.63|2955.93|2963.2|2955.5|18
1650705220000|2022-04-23 09:13:40|2963.54|2955.84|2963.38|2955.68|2963.63|2955.93|2963.32|2955.62|23
1650705230000|2022-04-23 09:13:50|2963.37|2955.67|2963.42|2955.72|2963.42|2955.72|2963.29|2955.59|13
1650705240000|2022-04-23 09:14:00|2963.36|2955.66|2963.14|2955.44|2963.36|2955.66|2963.04|2955.34|23
1650705250000|2022-04-23 09:14:10|2963.13|2955.43|2963.34|2955.64|2963.35|2955.65|2963.1|2955.4|7
1650705260000|2022-04-23 09:14:20|2963.37|2955.67|2962.52|2954.82|2963.38|2955.68|2962.52|2954.82|22
1650705270000|2022-04-23 09:14:30|2962.55|2954.85|2962.82|2955.12|2962.86|2955.16|2962.52|2954.82|21
1650705280000|2022-04-23 09:14:40|2962.83|2955.13|2962.68|2954.98|2963.04|2955.34|2962.68|2954.98|26
1650705290000|2022-04-23 09:14:50|2962.56|2954.86|2962.85|2955.15|2962.88|2955.18|2962.54|2954.84|17
1650705300000|2022-04-23 09:15:00|2962.87|2955.17|2962.97|2955.27|2962.98|2955.28|2962.86|2955.16|17
1650705310000|2022-04-23 09:15:10|2962.98|2955.28|2963.33|2955.63|2963.35|2955.65|2962.85|2955.15|25
1650705320000|2022-04-23 09:15:20|2963.31|2955.61|2963.31|2955.61|2963.37|2955.67|2963.27|2955.57|24
1650705330000|2022-04-23 09:15:30|2963.32|2955.62|2962.8|2955.1|2963.35|2955.65|2962.69|2954.99|25
1650705340000|2022-04-23 09:15:40|2962.79|2955.09|2963.02|2955.32|2963.03|2955.33|2962.7|2955|17
1650705350000|2022-04-23 09:15:50|2963|2955.3|2963.15|2955.45|2963.17|2955.47|2962.99|2955.29|28
1650705360000|2022-04-23 09:16:00|2963.16|2955.46|2963.46|2955.76|2963.59|2955.89|2963.01|2955.31|27
1650705370000|2022-04-23 09:16:10|2963.45|2955.75|2963.56|2955.86|2963.75|2956.05|2963.45|2955.75|32
1650705380000|2022-04-23 09:16:20|2963.59|2955.89|2963.49|2955.79|2963.71|2956.01|2963.47|2955.77|33
1650705390000|2022-04-23 09:16:30|2963.47|2955.77|2963.46|2955.76|2963.56|2955.86|2963.38|2955.68|30
1650705400000|2022-04-23 09:16:40|2963.59|2955.89|2963.53|2955.83|2963.62|2955.92|2963.46|2955.76|29
1650705410000|2022-04-23 09:16:50|2963.55|2955.85|2963.48|2955.78|2963.58|2955.88|2963.46|2955.76|21
1650705420000|2022-04-23 09:17:00|2963.49|2955.79|2963.56|2955.86|2963.56|2955.86|2963.45|2955.75|21
1650705430000|2022-04-23 09:17:10|2963.45|2955.75|2963.92|2956.22|2964.17|2956.47|2963.44|2955.74|28
1650705440000|2022-04-23 09:17:20|2963.9|2956.2|2964.04|2956.34|2964.11|2956.41|2963.89|2956.19|33
1650705450000|2022-04-23 09:17:30|2964.03|2956.33|2963.98|2956.28|2964.08|2956.38|2963.98|2956.28|22
1650705460000|2022-04-23 09:17:40|2964.01|2956.31|2964.04|2956.34|2964.12|2956.42|2963.96|2956.26|28
1650705470000|2022-04-23 09:17:50|2964|2956.3|2965.26|2957.56|2965.28|2957.58|2964|2956.3|25
1650705480000|2022-04-23 09:18:00|2965.28|2957.58|2966.37|2958.67|2966.47|2958.77|2965.28|2957.58|24
1650705490000|2022-04-23 09:18:10|2966.36|2958.66|2966.43|2958.73|2966.51|2958.81|2966.23|2958.53|31
1650705500000|2022-04-23 09:18:20|2966.38|2958.68|2967.15|2959.45|2967.17|2959.47|2966.34|2958.64|21
1650705510000|2022-04-23 09:18:30|2967.12|2959.42|2967.31|2959.61|2967.34|2959.64|2967.12|2959.42|32
1650705520000|2022-04-23 09:18:40|2967.32|2959.62|2967.36|2959.66|2967.47|2959.77|2967.23|2959.53|33
1650705530000|2022-04-23 09:18:50|2967.35|2959.65|2967.26|2959.56|2967.39|2959.69|2967.21|2959.51|22
1650705540000|2022-04-23 09:19:00|2967.22|2959.52|2967.26|2959.56|2967.32|2959.62|2967.2|2959.5|18
1650705550000|2022-04-23 09:19:10|2967.27|2959.57|2967.63|2959.93|2967.72|2960.02|2967.27|2959.57|21
1650705560000|2022-04-23 09:19:20|2967.62|2959.92|2966.12|2958.42|2967.69|2959.99|2966.09|2958.39|35
1650705570000|2022-04-23 09:19:30|2966.15|2958.45|2966.17|2958.47|2966.22|2958.52|2966.02|2958.32|33
1650705580000|2022-04-23 09:19:40|2966.2|2958.5|2966.44|2958.74|2966.9|2959.2|2966.16|2958.46|32
1650705590000|2022-04-23 09:19:50|2966.38|2958.68|2966.1|2958.4|2966.43|2958.73|2966.03|2958.33|23
1650705600000|2022-04-23 09:20:00|2966.11|2958.41|2966.33|2958.63|2966.33|2958.63|2966.11|2958.41|19
1650705610000|2022-04-23 09:20:10|2966.34|2958.64|2966.96|2959.26|2966.96|2959.26|2966.32|2958.62|28
1650705620000|2022-04-23 09:20:20|2966.93|2959.23|2966.69|2958.99|2967.03|2959.33|2966.69|2958.99|33
1650705630000|2022-04-23 09:20:30|2966.81|2959.11|2966.86|2959.16|2966.88|2959.18|2966.69|2958.99|21
1650705640000|2022-04-23 09:20:40|2966.81|2959.11|2966.95|2959.25|2967.08|2959.38|2966.76|2959.06|20
1650705650000|2022-04-23 09:20:50|2966.93|2959.23|2966.63|2958.93|2966.94|2959.24|2966.58|2958.88|23
1650705660000|2022-04-23 09:21:00|2966.58|2958.88|2966.21|2958.51|2966.68|2958.98|2966.2|2958.5|26
1650705670000|2022-04-23 09:21:10|2966.22|2958.52|2966.83|2959.13|2966.83|2959.13|2966.2|2958.5|23
1650705680000|2022-04-23 09:21:20|2966.9|2959.2|2967.19|2959.49|2967.19|2959.49|2966.9|2959.2|13
1650705690000|2022-04-23 09:21:30|2967.18|2959.48|2967.11|2959.41|2967.35|2959.65|2967.04|2959.34|17
1650705700000|2022-04-23 09:21:40|2967.13|2959.43|2965.56|2957.86|2967.13|2959.43|2965.56|2957.86|26
1650705710000|2022-04-23 09:21:50|2965.59|2957.89|2965.59|2957.89|2965.59|2957.89|2965.45|2957.75|13
1650705720000|2022-04-23 09:22:00|2965.58|2957.88|2965.65|2957.95|2965.73|2958.03|2965.56|2957.86|20
1650705730000|2022-04-23 09:22:10|2965.66|2957.96|2965.97|2958.27|2965.97|2958.27|2965.63|2957.93|16
1650705740000|2022-04-23 09:22:20|2966.07|2958.37|2966.13|2958.43|2966.13|2958.43|2965.76|2958.06|21
1650705750000|2022-04-23 09:22:30|2966.32|2958.62|2965.83|2958.13|2966.32|2958.62|2965.73|2958.03|18
1650705760000|2022-04-23 09:22:40|2965.82|2958.12|2965.91|2958.21|2965.97|2958.27|2965.82|2958.12|18
1650705770000|2022-04-23 09:22:50|2965.92|2958.22|2965.82|2958.12|2965.92|2958.22|2965.82|2958.12|7
1650705780000|2022-04-23 09:23:00|2965.62|2957.92|2965.68|2957.98|2965.69|2957.99|2965.6|2957.9|11
1650705790000|2022-04-23 09:23:10|2965.69|2957.99|2965.69|2957.99|2965.92|2958.22|2965.69|2957.99|16
1650705800000|2022-04-23 09:23:20|2965.72|2958.02|2965.68|2957.98|2965.72|2958.02|2965.68|2957.98|9
1650705810000|2022-04-23 09:23:30|2965.67|2957.97|2965.45|2957.75|2965.67|2957.97|2965.4|2957.7|8
1650705820000|2022-04-23 09:23:40|2965.46|2957.76|2965.38|2957.68|2965.57|2957.87|2965.38|2957.68|14
1650705830000|2022-04-23 09:23:50|2965.37|2957.67|2965.2|2957.5|2965.4|2957.7|2965.15|2957.45|14
1650705840000|2022-04-23 09:24:00|2965.16|2957.46|2965.18|2957.48|2965.25|2957.55|2965.16|2957.46|6
1650705850000|2022-04-23 09:24:10|2965.22|2957.52|2964.91|2957.21|2965.23|2957.53|2964.91|2957.21|8
1650705860000|2022-04-23 09:24:20|2965.27|2957.57|2966.22|2958.52|2966.25|2958.55|2965.27|2957.57|27
1650705870000|2022-04-23 09:24:30|2966.23|2958.53|2966.25|2958.55|2966.31|2958.61|2966.08|2958.38|26
1650705880000|2022-04-23 09:24:40|2966.32|2958.62|2966.24|2958.54|2966.33|2958.63|2966.23|2958.53|14
1650705890000|2022-04-23 09:24:50|2966.25|2958.55|2966.37|2958.67|2966.37|2958.67|2966.25|2958.55|16
1650705900000|2022-04-23 09:25:00|2966.39|2958.69|2966.43|2958.73|2966.49|2958.79|2966.33|2958.63|21
1650705910000|2022-04-23 09:25:10|2966.4|2958.7|2966.3|2958.6|2966.43|2958.73|2966.29|2958.59|10
1650705920000|2022-04-23 09:25:20|2966.31|2958.61|2965.68|2957.98|2966.31|2958.61|2965.56|2957.86|13
1650705930000|2022-04-23 09:25:30|2965.59|2957.89|2965.45|2957.75|2965.59|2957.89|2965.38|2957.68|10
1650705940000|2022-04-23 09:25:40|2965.46|2957.76|2965.3|2957.6|2965.5|2957.8|2965.28|2957.58|11
1650705950000|2022-04-23 09:25:50|2965.15|2957.45|2965.44|2957.74|2965.58|2957.88|2965.05|2957.35|15
1650705960000|2022-04-23 09:26:00|2965.39|2957.69|2965.18|2957.48|2965.52|2957.82|2965.16|2957.46|19
1650705970000|2022-04-23 09:26:10|2965.19|2957.49|2965.01|2957.31|2965.29|2957.59|2965|2957.3|20
1650705980000|2022-04-23 09:26:20|2965.17|2957.47|2965.42|2957.72|2965.42|2957.72|2965.06|2957.36|26
1650705990000|2022-04-23 09:26:30|2965.44|2957.74|2965.18|2957.48|2965.44|2957.74|2965.04|2957.34|22
1650706000000|2022-04-23 09:26:40|2965.24|2957.54|2964.99|2957.29|2965.37|2957.67|2964.99|2957.29|22
1650706010000|2022-04-23 09:26:50|2964.98|2957.28|2965.07|2957.37|2965.07|2957.37|2964.95|2957.25|10
1650706020000|2022-04-23 09:27:00|2965.01|2957.31|2964.74|2957.04|2965.01|2957.31|2964.61|2956.91|22
1650706030000|2022-04-23 09:27:10|2964.6|2956.9|2964.66|2956.96|2964.66|2956.96|2964.55|2956.85|6
1650706040000|2022-04-23 09:27:20|2964.64|2956.94|2964.38|2956.68|2964.69|2956.99|2964.34|2956.64|19
1650706050000|2022-04-23 09:27:30|2964.34|2956.64|2964.93|2957.23|2965.01|2957.31|2964.34|2956.64|25
1650706060000|2022-04-23 09:27:40|2964.92|2957.22|2964.67|2956.97|2964.99|2957.29|2964.67|2956.97|17
1650706070000|2022-04-23 09:27:50|2964.62|2956.92|2964.69|2956.99|2964.71|2957.01|2964.6|2956.9|15
1650706080000|2022-04-23 09:28:00|2964.7|2957|2964.76|2957.06|2964.76|2957.06|2964.7|2957|3
1650706090000|2022-04-23 09:28:10|2964.74|2957.04|2964.81|2957.11|2964.83|2957.13|2964.74|2957.04|9
1650706100000|2022-04-23 09:28:20|2964.79|2957.09|2964.7|2957|2964.86|2957.16|2964.7|2957|19
1650706110000|2022-04-23 09:28:30|2964.69|2956.99|2964.69|2956.99|2964.69|2956.99|2964.69|2956.99|1
1650706120000|2022-04-23 09:28:40|2964.61|2956.91|2964.65|2956.95|2964.65|2956.95|2964.61|2956.91|5
1650706130000|2022-04-23 09:28:50|2964.8|2957.1|2964.65|2956.95|2964.98|2957.28|2964.65|2956.95|20
1650706140000|2022-04-23 09:29:00|2964.59|2956.89|2964.65|2956.95|2964.65|2956.95|2964.59|2956.89|2
1650706150000|2022-04-23 09:29:10|2964.72|2957.02|2965.3|2957.6|2965.3|2957.6|2964.72|2957.02|8
1650706160000|2022-04-23 09:29:20|2965.32|2957.62|2964.76|2957.06|2965.33|2957.63|2964.66|2956.96|25
1650706170000|2022-04-23 09:29:30|2964.75|2957.05|2963.91|2956.21|2964.75|2957.05|2963.88|2956.18|18
1650706180000|2022-04-23 09:29:40|2963.86|2956.16|2963.56|2955.86|2963.88|2956.18|2963.51|2955.81|8
1650706190000|2022-04-23 09:29:50|2963.57|2955.87|2963.32|2955.62|2963.6|2955.9|2963.32|2955.62|14
1650706200000|2022-04-23 09:30:00|2963.31|2955.61|2963.33|2955.63|2963.41|2955.71|2962.84|2955.14|23
1650706210000|2022-04-23 09:30:10|2963.12|2955.42|2964.79|2957.09|2964.94|2957.24|2962.81|2955.11|28
1650706220000|2022-04-23 09:30:20|2964.51|2956.81|2964.25|2956.55|2964.57|2956.87|2964.19|2956.49|19
1650706230000|2022-04-23 09:30:30|2964.26|2956.56|2964.41|2956.71|2964.84|2957.14|2964.07|2956.37|26
1650706240000|2022-04-23 09:30:40|2964.43|2956.73|2964.82|2957.12|2964.88|2957.18|2964.43|2956.73|29
1650706250000|2022-04-23 09:30:50|2964.83|2957.13|2964.86|2957.16|2965.05|2957.35|2964.8|2957.1|30
1650706260000|2022-04-23 09:31:00|2964.88|2957.18|2965.2|2957.5|2965.2|2957.5|2964.81|2957.11|24
1650706270000|2022-04-23 09:31:10|2965.18|2957.48|2965.37|2957.67|2965.43|2957.73|2965.18|2957.48|32
1650706280000|2022-04-23 09:31:20|2965.41|2957.71|2965.32|2957.62|2965.49|2957.79|2965.2|2957.5|18
1650706290000|2022-04-23 09:31:30|2965.29|2957.59|2965.17|2957.47|2965.49|2957.79|2965.14|2957.44|26
1650706300000|2022-04-23 09:31:40|2965.18|2957.48|2965.38|2957.68|2965.41|2957.71|2965.13|2957.43|22
1650706310000|2022-04-23 09:31:50|2965.39|2957.69|2965.48|2957.78|2965.48|2957.78|2965.37|2957.67|14
1650706320000|2022-04-23 09:32:00|2965.49|2957.79|2965.42|2957.72|2965.5|2957.8|2965.4|2957.7|15
1650706330000|2022-04-23 09:32:10|2965.43|2957.73|2965.46|2957.76|2965.46|2957.76|2965.38|2957.68|10
1650706340000|2022-04-23 09:32:20|2965.43|2957.73|2965.29|2957.59|2965.65|2957.95|2965.26|2957.56|13
1650706360000|2022-04-23 09:32:40|2965.32|2957.62|2964.67|2956.97|2965.34|2957.64|2964.48|2956.78|19
1650706370000|2022-04-23 09:32:50|2964.65|2956.95|2964.67|2956.97|2964.69|2956.99|2964.58|2956.88|15
1650706380000|2022-04-23 09:33:00|2964.69|2956.99|2964.58|2956.88|2964.69|2956.99|2964.57|2956.87|15
1650706390000|2022-04-23 09:33:10|2964.6|2956.9|2964.63|2956.93|2964.65|2956.95|2964.57|2956.87|22
1650706400000|2022-04-23 09:33:20|2964.66|2956.96|2964.68|2956.98|2964.68|2956.98|2964.57|2956.87|24
1650706410000|2022-04-23 09:33:30|2964.67|2956.97|2964.65|2956.95|2964.68|2956.98|2964.5|2956.8|16
1650706420000|2022-04-23 09:33:40|2964.66|2956.96|2964.85|2957.15|2964.99|2957.29|2964.66|2956.96|20
1650706430000|2022-04-23 09:33:50|2964.87|2957.17|2964.94|2957.24|2964.95|2957.25|2964.84|2957.14|21
1650706440000|2022-04-23 09:34:00|2965|2957.3|2965.11|2957.41|2965.4|2957.7|2964.91|2957.21|31
1650706450000|2022-04-23 09:34:10|2965.05|2957.35|2964.98|2957.28|2965.43|2957.73|2964.98|2957.28|27
1650706460000|2022-04-23 09:34:20|2965.01|2957.31|2965.03|2957.33|2965.05|2957.35|2965|2957.3|12
1650706470000|2022-04-23 09:34:30|2965.01|2957.31|2965|2957.3|2965.04|2957.34|2964.97|2957.27|15
1650706480000|2022-04-23 09:34:40|2965.02|2957.32|2965.05|2957.35|2965.06|2957.36|2965.02|2957.32|12
1650706490000|2022-04-23 09:34:50|2965.03|2957.33|2965.1|2957.4|2965.16|2957.46|2965.02|2957.32|6
1650706500000|2022-04-23 09:35:00|2965.06|2957.36|2964.61|2956.91|2965.07|2957.37|2964.47|2956.77|26
1650706510000|2022-04-23 09:35:10|2964.66|2956.96|2964.89|2957.19|2964.89|2957.19|2964.6|2956.9|18
1650706520000|2022-04-23 09:35:20|2964.86|2957.16|2964.92|2957.22|2964.95|2957.25|2964.86|2957.16|24
1650706530000|2022-04-23 09:35:30|2964.93|2957.23|2964.94|2957.24|2965|2957.3|2964.9|2957.2|16
1650706540000|2022-04-23 09:35:40|2964.92|2957.22|2964.83|2957.13|2964.92|2957.22|2964.77|2957.07|13
1650706550000|2022-04-23 09:35:50|2964.82|2957.12|2964.68|2956.98|2964.82|2957.12|2964.65|2956.95|22
1650706560000|2022-04-23 09:36:00|2964.65|2956.95|2965.03|2957.33|2965.05|2957.35|2964.65|2956.95|27
1650706570000|2022-04-23 09:36:10|2965.01|2957.31|2965.17|2957.47|2965.32|2957.62|2964.99|2957.29|22
1650706580000|2022-04-23 09:36:20|2965.12|2957.42|2965.1|2957.4|2965.17|2957.47|2965.06|2957.36|14
1650706590000|2022-04-23 09:36:30|2965.12|2957.42|2965.11|2957.41|2965.12|2957.42|2965.1|2957.4|8
1650706600000|2022-04-23 09:36:40|2965.1|2957.4|2965.16|2957.46|2965.16|2957.46|2965.07|2957.37|8
1650706610000|2022-04-23 09:36:50|2965.11|2957.41|2965.12|2957.42|2965.17|2957.47|2965.1|2957.4|10
1650706620000|2022-04-23 09:37:00|2965.11|2957.41|2965.18|2957.48|2965.18|2957.48|2965.08|2957.38|13
1650706630000|2022-04-23 09:37:10|2965.15|2957.45|2965.19|2957.49|2965.24|2957.54|2965.15|2957.45|18
1650706640000|2022-04-23 09:37:20|2965.18|2957.48|2965.19|2957.49|2965.2|2957.5|2965.18|2957.48|3
1650706650000|2022-04-23 09:37:30|2965.2|2957.5|2965.5|2957.8|2965.5|2957.8|2965.2|2957.5|13
1650706660000|2022-04-23 09:37:40|2965.87|2958.17|2966.4|2958.7|2966.51|2958.81|2965.87|2958.17|32
1650706670000|2022-04-23 09:37:50|2966.37|2958.67|2966.54|2958.84|2966.71|2959.01|2966.36|2958.66|33
1650706680000|2022-04-23 09:38:00|2966.79|2959.09|2967.01|2959.31|2967.11|2959.41|2966.79|2959.09|30
1650706690000|2022-04-23 09:38:10|2967.05|2959.35|2966.24|2958.54|2967.05|2959.35|2966.16|2958.46|25
1650706700000|2022-04-23 09:38:20|2966.28|2958.58|2966.31|2958.61|2966.33|2958.63|2966.28|2958.58|19
1650706710000|2022-04-23 09:38:30|2966.32|2958.62|2966.81|2959.11|2966.91|2959.21|2966.32|2958.62|32
1650706720000|2022-04-23 09:38:40|2966.76|2959.06|2966.95|2959.25|2967.08|2959.38|2966.58|2958.88|27
1650706730000|2022-04-23 09:38:50|2967.05|2959.35|2966.95|2959.25|2967.05|2959.35|2966.94|2959.24|19
1650706740000|2022-04-23 09:39:00|2966.98|2959.28|2966.98|2959.28|2967|2959.3|2966.91|2959.21|25
1650706750000|2022-04-23 09:39:10|2966.95|2959.25|2966.96|2959.26|2967.01|2959.31|2966.92|2959.22|30
1650706760000|2022-04-23 09:39:20|2966.99|2959.29|2966.95|2959.25|2967.02|2959.32|2966.92|2959.22|28
1650706770000|2022-04-23 09:39:30|2966.97|2959.27|2966.95|2959.25|2966.97|2959.27|2966.95|2959.25|16
1650706780000|2022-04-23 09:39:40|2966.99|2959.29|2966.77|2959.07|2966.99|2959.29|2966.74|2959.04|29
1650706790000|2022-04-23 09:39:50|2966.83|2959.13|2966.64|2958.94|2966.86|2959.16|2966.58|2958.88|21
1650706800000|2022-04-23 09:40:00|2966.62|2958.92|2966.57|2958.87|2966.68|2958.98|2966.48|2958.78|25
1650706810000|2022-04-23 09:40:10|2966.6|2958.9|2966.63|2958.93|2966.64|2958.94|2966.57|2958.87|20
1650706820000|2022-04-23 09:40:20|2966.62|2958.92|2966.63|2958.93|2966.63|2958.93|2966.62|2958.92|18
1650706830000|2022-04-23 09:40:30|2966.62|2958.92|2966.61|2958.91|2966.63|2958.93|2966.55|2958.85|14
1650706840000|2022-04-23 09:40:40|2966.62|2958.92|2964.91|2957.21|2966.64|2958.94|2964.84|2957.14|30
1650706850000|2022-04-23 09:40:50|2964.89|2957.19|2964.36|2956.66|2964.89|2957.19|2964.34|2956.64|16
1650706860000|2022-04-23 09:41:00|2964.34|2956.64|2964.08|2956.38|2964.42|2956.72|2964.01|2956.31|26
1650706870000|2022-04-23 09:41:10|2964.14|2956.44|2964.51|2956.81|2964.57|2956.87|2964|2956.3|30
1650706880000|2022-04-23 09:41:20|2964.53|2956.83|2964.45|2956.75|2964.54|2956.84|2964.44|2956.74|30
1650706890000|2022-04-23 09:41:30|2964.43|2956.73|2964.6|2956.9|2964.64|2956.94|2964.43|2956.73|23
1650706900000|2022-04-23 09:41:40|2964.68|2956.98|2964.49|2956.79|2964.68|2956.98|2964.49|2956.79|30
1650706910000|2022-04-23 09:41:50|2964.47|2956.77|2964.51|2956.81|2964.51|2956.81|2964.4|2956.7|21
1650706920000|2022-04-23 09:42:00|2964.5|2956.8|2964.01|2956.31|2964.54|2956.84|2964.01|2956.31|27
1650706930000|2022-04-23 09:42:10|2963.98|2956.28|2964.46|2956.76|2964.54|2956.84|2963.96|2956.26|27
1650706940000|2022-04-23 09:42:20|2964.4|2956.7|2964.34|2956.64|2964.5|2956.8|2964.34|2956.64|28
1650706950000|2022-04-23 09:42:30|2964.37|2956.67|2964.24|2956.54|2964.41|2956.71|2964.19|2956.49|29
1650706960000|2022-04-23 09:42:40|2964.19|2956.49|2963.88|2956.18|2964.22|2956.52|2963.83|2956.13|29
1650706970000|2022-04-23 09:42:50|2963.93|2956.23|2963.97|2956.27|2963.97|2956.27|2963.86|2956.16|17
1650706980000|2022-04-23 09:43:00|2963.95|2956.25|2963.75|2956.05|2963.95|2956.25|2963.68|2955.98|26
1650706990000|2022-04-23 09:43:10|2963.54|2955.84|2963.6|2955.9|2963.75|2956.05|2963.51|2955.81|30
1650707000000|2022-04-23 09:43:20|2963.62|2955.92|2963.2|2955.5|2963.73|2956.03|2963.2|2955.5|26
1650707010000|2022-04-23 09:43:30|2963.17|2955.47|2963.14|2955.44|2963.19|2955.49|2963.07|2955.37|25
1650707020000|2022-04-23 09:43:40|2963.13|2955.43|2962.61|2954.91|2963.13|2955.43|2962.51|2954.81|29
1650707030000|2022-04-23 09:43:50|2962.63|2954.93|2962.31|2954.61|2962.63|2954.93|2962.29|2954.59|27
1650707040000|2022-04-23 09:44:00|2962.29|2954.59|2960.99|2953.29|2962.29|2954.59|2960.84|2953.14|34
1650707050000|2022-04-23 09:44:10|2960.95|2953.25|2959.63|2951.93|2960.96|2953.26|2959.62|2951.92|34
1650707060000|2022-04-23 09:44:20|2959.62|2951.92|2958.97|2951.27|2959.65|2951.95|2958.9|2951.2|34
1650707070000|2022-04-23 09:44:30|2958.99|2951.29|2959.81|2952.11|2960.05|2952.35|2958.88|2951.18|37
1650707080000|2022-04-23 09:44:40|2959.8|2952.1|2959.08|2951.38|2959.8|2952.1|2958.51|2950.81|33
1650707090000|2022-04-23 09:44:50|2959.22|2951.52|2958.37|2950.67|2959.23|2951.53|2958.36|2950.66|32
1650707100000|2022-04-23 09:45:00|2958.41|2950.71|2959.71|2952.01|2959.71|2952.01|2958.37|2950.67|30
1650707110000|2022-04-23 09:45:10|2959.7|2952|2959.06|2951.36|2959.71|2952.01|2958.92|2951.22|25
1650707120000|2022-04-23 09:45:20|2959.07|2951.37|2958.66|2950.96|2959.08|2951.38|2958.66|2950.96|26
1650707130000|2022-04-23 09:45:30|2958.65|2950.95|2959.15|2951.45|2959.21|2951.51|2958.65|2950.95|30
1650707140000|2022-04-23 09:45:40|2959.18|2951.48|2960.82|2953.12|2961.01|2953.31|2959.18|2951.48|25
1650707150000|2022-04-23 09:45:50|2960.6|2952.9|2960.52|2952.82|2960.76|2953.06|2960.51|2952.81|23
1650707160000|2022-04-23 09:46:00|2960.68|2952.98|2960.42|2952.72|2960.75|2953.05|2960.23|2952.53|19
1650707170000|2022-04-23 09:46:10|2960.43|2952.73|2960.53|2952.83|2960.54|2952.84|2960.41|2952.71|17
1650707180000|2022-04-23 09:46:20|2960.49|2952.79|2960.48|2952.78|2960.59|2952.89|2960.43|2952.73|27
1650707190000|2022-04-23 09:46:30|2960.52|2952.82|2960.57|2952.87|2960.58|2952.88|2960.52|2952.82|21
1650707200000|2022-04-23 09:46:40|2960.58|2952.88|2960.59|2952.89|2960.82|2953.12|2960.49|2952.79|14
1650707210000|2022-04-23 09:46:50|2960.56|2952.86|2960.26|2952.56|2960.6|2952.9|2960.26|2952.56|24
1650707220000|2022-04-23 09:47:00|2960.32|2952.62|2960.33|2952.63|2960.4|2952.7|2960.32|2952.62|15
1650707230000|2022-04-23 09:47:10|2960.27|2952.57|2960.37|2952.67|2960.37|2952.67|2960.26|2952.56|22
1650707240000|2022-04-23 09:47:20|2960.3|2952.6|2960.36|2952.66|2960.37|2952.67|2960.29|2952.59|20
1650707250000|2022-04-23 09:47:30|2960.35|2952.65|2960.25|2952.55|2960.39|2952.69|2960.21|2952.51|17
1650707260000|2022-04-23 09:47:40|2960.24|2952.54|2960.35|2952.65|2960.37|2952.67|2960.24|2952.54|20
1650707270000|2022-04-23 09:47:50|2960.29|2952.59|2959.95|2952.25|2960.36|2952.66|2959.95|2952.25|25
1650707280000|2022-04-23 09:48:00|2959.64|2951.94|2958.6|2950.9|2959.64|2951.94|2958.6|2950.9|34
1650707290000|2022-04-23 09:48:10|2958.55|2950.85|2957.97|2950.27|2958.55|2950.85|2957.89|2950.19|26
1650707300000|2022-04-23 09:48:20|2957.95|2950.25|2958.2|2950.5|2958.28|2950.58|2957.8|2950.1|35
1650707310000|2022-04-23 09:48:30|2958.19|2950.49|2958.87|2951.17|2959.34|2951.64|2958.19|2950.49|26
1650707320000|2022-04-23 09:48:40|2958.88|2951.18|2958.68|2950.98|2958.92|2951.22|2958.68|2950.98|17
1650707330000|2022-04-23 09:48:50|2958.59|2950.89|2958.77|2951.07|2958.77|2951.07|2958.59|2950.89|15
1650707340000|2022-04-23 09:49:00|2958.81|2951.11|2958.49|2950.79|2958.86|2951.16|2958.46|2950.76|29
1650707350000|2022-04-23 09:49:10|2958.48|2950.78|2958.62|2950.92|2958.67|2950.97|2958.47|2950.77|28
1650707360000|2022-04-23 09:49:20|2958.63|2950.93|2958.5|2950.8|2958.66|2950.96|2958.5|2950.8|26
1650707370000|2022-04-23 09:49:30|2958.51|2950.81|2958.74|2951.04|2958.86|2951.16|2958.47|2950.77|18
1650707380000|2022-04-23 09:49:40|2958.76|2951.06|2958.56|2950.86|2958.8|2951.1|2958.48|2950.78|33
1650707390000|2022-04-23 09:49:50|2958.48|2950.78|2957.97|2950.27|2958.48|2950.78|2957.97|2950.27|23
1650707400000|2022-04-23 09:50:00|2957.94|2950.24|2958.4|2950.7|2958.44|2950.74|2957.93|2950.23|29
1650707410000|2022-04-23 09:50:10|2958.46|2950.76|2958.29|2950.59|2958.46|2950.76|2958.18|2950.48|22
1650707420000|2022-04-23 09:50:20|2958.28|2950.58|2958.08|2950.38|2958.31|2950.61|2957.94|2950.24|27
1650707430000|2022-04-23 09:50:30|2958.1|2950.4|2958.06|2950.36|2958.1|2950.4|2958.03|2950.33|16
1650707440000|2022-04-23 09:50:40|2958.07|2950.37|2957.83|2950.13|2958.08|2950.38|2957.79|2950.09|20
1650707450000|2022-04-23 09:50:50|2957.81|2950.11|2958|2950.3|2958|2950.3|2957.81|2950.11|13
1650707460000|2022-04-23 09:51:00|2958.01|2950.31|2958|2950.3|2958.01|2950.31|2957.89|2950.19|15
1650707470000|2022-04-23 09:51:10|2958.03|2950.33|2958.04|2950.34|2958.05|2950.35|2958.03|2950.33|7
1650707480000|2022-04-23 09:51:20|2958.01|2950.31|2958.04|2950.34|2958.09|2950.39|2958|2950.3|18
1650707490000|2022-04-23 09:51:30|2958.05|2950.35|2958.1|2950.4|2958.1|2950.4|2958.03|2950.33|15
1650707500000|2022-04-23 09:51:40|2958.12|2950.42|2958.21|2950.51|2958.21|2950.51|2958.04|2950.34|22
1650707510000|2022-04-23 09:51:50|2958.2|2950.5|2958.09|2950.39|2958.23|2950.53|2958.08|2950.38|22
1650707520000|2022-04-23 09:52:00|2958.1|2950.4|2958.7|2951|2958.7|2951|2958.09|2950.39|27
1650707530000|2022-04-23 09:52:10|2958.75|2951.05|2958.3|2950.6|2958.82|2951.12|2958.22|2950.52|27
1650707540000|2022-04-23 09:52:20|2958.4|2950.7|2958.3|2950.6|2958.63|2950.93|2958.3|2950.6|17
1650707550000|2022-04-23 09:52:30|2958.31|2950.61|2958.74|2951.04|2958.98|2951.28|2958.3|2950.6|24
1650707560000|2022-04-23 09:52:40|2958.71|2951.01|2958.9|2951.2|2958.9|2951.2|2958.71|2951.01|8
1650707570000|2022-04-23 09:52:50|2958.91|2951.21|2958.92|2951.22|2958.94|2951.24|2958.87|2951.17|10
1650707580000|2022-04-23 09:53:00|2958.91|2951.21|2959.14|2951.44|2959.15|2951.45|2958.79|2951.09|23
1650707590000|2022-04-23 09:53:10|2959.16|2951.46|2959.19|2951.49|2959.19|2951.49|2959.08|2951.38|19
1650707600000|2022-04-23 09:53:20|2959.17|2951.47|2959.05|2951.35|2959.2|2951.5|2958.99|2951.29|21
1650707610000|2022-04-23 09:53:30|2959.03|2951.33|2959.18|2951.48|2959.27|2951.57|2958.93|2951.23|23
1650707620000|2022-04-23 09:53:40|2959.19|2951.49|2959.16|2951.46|2959.28|2951.58|2959.16|2951.46|11
1650707630000|2022-04-23 09:53:50|2959.17|2951.47|2959.62|2951.92|2959.64|2951.94|2959.16|2951.46|17
1650707640000|2022-04-23 09:54:00|2959.64|2951.94|2959.6|2951.9|2959.66|2951.96|2959.58|2951.88|9
1650707650000|2022-04-23 09:54:10|2959.58|2951.88|2959.69|2951.99|2959.7|2952|2959.5|2951.8|19
1650707660000|2022-04-23 09:54:20|2959.67|2951.97|2959.54|2951.84|2959.69|2951.99|2959.54|2951.84|13
1650707670000|2022-04-23 09:54:30|2959.51|2951.81|2959.5|2951.8|2959.53|2951.83|2959.47|2951.77|7
1650707680000|2022-04-23 09:54:40|2959.37|2951.67|2959.33|2951.63|2959.38|2951.68|2959.32|2951.62|4
1650707690000|2022-04-23 09:54:50|2959.34|2951.64|2959.42|2951.72|2959.47|2951.77|2959.32|2951.62|18
1650707700000|2022-04-23 09:55:00|2959.36|2951.66|2959.85|2952.15|2959.89|2952.19|2959.36|2951.66|10
1650707710000|2022-04-23 09:55:10|2960.03|2952.33|2959.73|2952.03|2960.09|2952.39|2959.69|2951.99|22
1650707720000|2022-04-23 09:55:20|2959.72|2952.02|2959.78|2952.08|2959.83|2952.13|2959.58|2951.88|18
1650707730000|2022-04-23 09:55:30|2959.81|2952.11|2959.77|2952.07|2959.81|2952.11|2959.73|2952.03|15
1650707740000|2022-04-23 09:55:40|2959.76|2952.06|2959.72|2952.02|2959.79|2952.09|2959.72|2952.02|10
1650707750000|2022-04-23 09:55:50|2959.79|2952.09|2959.8|2952.1|2959.86|2952.16|2959.74|2952.04|20
1650707760000|2022-04-23 09:56:00|2959.79|2952.09|2960.03|2952.33|2960.05|2952.35|2959.75|2952.05|23
1650707770000|2022-04-23 09:56:10|2960|2952.3|2960|2952.3|2960.03|2952.33|2959.99|2952.29|8
1650707780000|2022-04-23 09:56:20|2960.03|2952.33|2960.03|2952.33|2960.03|2952.33|2960.03|2952.33|1
1650707790000|2022-04-23 09:56:30|2960|2952.3|2958.62|2950.92|2960.05|2952.35|2958.62|2950.92|19
1650707800000|2022-04-23 09:56:40|2958.59|2950.89|2958.36|2950.66|2958.67|2950.97|2958.36|2950.66|20
1650707810000|2022-04-23 09:56:50|2958.34|2950.64|2958.42|2950.72|2958.53|2950.83|2958.34|2950.64|9
1650707820000|2022-04-23 09:57:00|2958.45|2950.75|2958.38|2950.68|2958.56|2950.86|2958.34|2950.64|19
1650707830000|2022-04-23 09:57:10|2958.36|2950.66|2958.41|2950.71|2958.48|2950.78|2958.36|2950.66|16
1650707840000|2022-04-23 09:57:20|2958.37|2950.67|2958.34|2950.64|2958.41|2950.71|2958.34|2950.64|15
1650707850000|2022-04-23 09:57:30|2958.4|2950.7|2958.35|2950.65|2958.42|2950.72|2958.33|2950.63|21
1650707860000|2022-04-23 09:57:40|2958.34|2950.64|2958.58|2950.88|2958.6|2950.9|2958.34|2950.64|29
1650707870000|2022-04-23 09:57:50|2958.59|2950.89|2958.53|2950.83|2958.61|2950.91|2958.46|2950.76|18
1650707880000|2022-04-23 09:58:00|2958.49|2950.79|2958.61|2950.91|2958.61|2950.91|2958.48|2950.78|10
1650707890000|2022-04-23 09:58:10|2958.6|2950.9|2958.54|2950.84|2958.6|2950.9|2958.47|2950.77|21
1650707900000|2022-04-23 09:58:20|2958.57|2950.87|2958.52|2950.82|2958.59|2950.89|2958.31|2950.61|14
1650707910000|2022-04-23 09:58:30|2958.55|2950.85|2958.37|2950.67|2958.62|2950.92|2958.37|2950.67|19
1650707920000|2022-04-23 09:58:40|2958.4|2950.7|2958.44|2950.74|2958.48|2950.78|2958.38|2950.68|22
1650707930000|2022-04-23 09:58:50|2958.45|2950.75|2958.55|2950.85|2958.62|2950.92|2958.43|2950.73|22
1650707940000|2022-04-23 09:59:00|2958.56|2950.86|2958.45|2950.75|2958.56|2950.86|2958.37|2950.67|20
1650707950000|2022-04-23 09:59:10|2958.47|2950.77|2959.54|2951.84|2959.56|2951.86|2958.41|2950.71|23
1650707970000|2022-04-23 09:59:30|2959.55|2951.85|2959.22|2951.52|2959.67|2951.97|2959.22|2951.52|8
1650707980000|2022-04-23 09:59:40|2959.21|2951.51|2959.35|2951.65|2959.37|2951.67|2959.21|2951.51|16
1650707990000|2022-04-23 09:59:50|2959.34|2951.64|2959.36|2951.66|2959.36|2951.66|2959.33|2951.63|7
1650708000000|2022-04-23 10:00:00|2959.32|2951.62|2960.54|2952.84|2960.57|2952.87|2959.32|2951.62|19
1650708010000|2022-04-23 10:00:10|2960.55|2952.85|2961.32|2953.62|2961.61|2953.91|2960.54|2952.84|26
1650708020000|2022-04-23 10:00:20|2961.4|2953.7|2961.63|2953.93|2961.85|2954.15|2961.31|2953.61|29
1650708030000|2022-04-23 10:00:30|2961.64|2953.94|2962.08|2954.38|2962.08|2954.38|2961.5|2953.8|28
1650708040000|2022-04-23 10:00:40|2962.07|2954.37|2961.52|2953.82|2962.09|2954.39|2961.44|2953.74|26
1650708050000|2022-04-23 10:00:50|2961.53|2953.83|2961.65|2953.95|2961.73|2954.03|2961.47|2953.77|25
1650708060000|2022-04-23 10:01:00|2961.7|2954|2962.26|2954.56|2962.35|2954.65|2961.7|2954|28
1650708070000|2022-04-23 10:01:10|2962.29|2954.59|2962.33|2954.63|2962.38|2954.68|2962.26|2954.56|24
1650708080000|2022-04-23 10:01:20|2962.35|2954.65|2962.29|2954.59|2962.35|2954.65|2962.29|2954.59|6
1650708090000|2022-04-23 10:01:30|2961.96|2954.26|2961.23|2953.53|2962.34|2954.64|2961.21|2953.51|25
1650708100000|2022-04-23 10:01:40|2961.21|2953.51|2961.67|2953.97|2961.74|2954.04|2961.19|2953.49|25
1650708110000|2022-04-23 10:01:50|2961.64|2953.94|2961.67|2953.97|2961.67|2953.97|2961.64|2953.94|8
1650708120000|2022-04-23 10:02:00|2961.69|2953.99|2961.65|2953.95|2961.69|2953.99|2961.52|2953.82|22
1650708130000|2022-04-23 10:02:10|2961.63|2953.93|2961.58|2953.88|2961.66|2953.96|2961.55|2953.85|22
1650708140000|2022-04-23 10:02:20|2961.64|2953.94|2961.65|2953.95|2961.65|2953.95|2961.59|2953.89|5
1650708150000|2022-04-23 10:02:30|2961.64|2953.94|2961.68|2953.98|2961.69|2953.99|2961.63|2953.93|15
1650708160000|2022-04-23 10:02:40|2961.67|2953.97|2961.66|2953.96|2961.67|2953.97|2961.6|2953.9|19
1650708180000|2022-04-23 10:03:00|2961.65|2953.95|2961.69|2953.99|2961.69|2953.99|2961.6|2953.9|12
1650708190000|2022-04-23 10:03:10|2961.64|2953.94|2961.52|2953.82|2961.64|2953.94|2961.35|2953.65|16
1650708200000|2022-04-23 10:03:20|2961.51|2953.81|2961.48|2953.78|2961.51|2953.81|2961.41|2953.71|11
1650708210000|2022-04-23 10:03:30|2961.5|2953.8|2961.49|2953.79|2961.53|2953.83|2961.48|2953.78|10
1650708220000|2022-04-23 10:03:40|2961.48|2953.78|2961.44|2953.74|2961.5|2953.8|2961.38|2953.68|25
1650708230000|2022-04-23 10:03:50|2961.43|2953.73|2961.52|2953.82|2961.52|2953.82|2961.31|2953.61|24
1650708240000|2022-04-23 10:04:00|2961.51|2953.81|2961.53|2953.83|2961.56|2953.86|2961.44|2953.74|20
1650708250000|2022-04-23 10:04:10|2961.52|2953.82|2961.55|2953.85|2961.55|2953.85|2961.44|2953.74|18
1650708260000|2022-04-23 10:04:20|2961.56|2953.86|2961.44|2953.74|2961.56|2953.86|2961.44|2953.74|10
1650708270000|2022-04-23 10:04:30|2961.46|2953.76|2961.29|2953.59|2961.56|2953.86|2961.25|2953.55|16
1650708280000|2022-04-23 10:04:40|2961.36|2953.66|2961.4|2953.7|2961.47|2953.77|2961.3|2953.6|19
1650708290000|2022-04-23 10:04:50|2961.34|2953.64|2961.37|2953.67|2961.46|2953.76|2961.27|2953.57|17
1650708300000|2022-04-23 10:05:00|2961.31|2953.61|2961.47|2953.77|2961.47|2953.77|2961.29|2953.59|20
1650708310000|2022-04-23 10:05:10|2961.43|2953.73|2961.52|2953.82|2961.52|2953.82|2961.43|2953.73|12
1650708320000|2022-04-23 10:05:20|2961.49|2953.79|2961.59|2953.89|2961.59|2953.89|2961.49|2953.79|5
1650708330000|2022-04-23 10:05:30|2961.57|2953.87|2961.68|2953.98|2961.82|2954.12|2961.42|2953.72|15
1650708340000|2022-04-23 10:05:40|2961.84|2954.14|2962.35|2954.65|2962.35|2954.65|2961.73|2954.03|30
1650708350000|2022-04-23 10:05:50|2962.38|2954.68|2962.57|2954.87|2962.58|2954.88|2962.27|2954.57|25
1650708360000|2022-04-23 10:06:00|2962.58|2954.88|2962.27|2954.57|2962.59|2954.89|2962.14|2954.44|21
1650708370000|2022-04-23 10:06:10|2962.3|2954.6|2962.21|2954.51|2962.35|2954.65|2962.21|2954.51|21
1650708380000|2022-04-23 10:06:20|2962.23|2954.53|2962.28|2954.58|2962.34|2954.64|2962.11|2954.41|28
1650708390000|2022-04-23 10:06:30|2962.26|2954.56|2962.27|2954.57|2962.31|2954.61|2962.24|2954.54|21
1650708400000|2022-04-23 10:06:40|2962.3|2954.6|2962.21|2954.51|2962.31|2954.61|2962.21|2954.51|12
1650708410000|2022-04-23 10:06:50|2962.22|2954.52|2962.26|2954.56|2962.31|2954.61|2962.22|2954.52|13
1650708420000|2022-04-23 10:07:00|2962.28|2954.58|2961.84|2954.14|2962.28|2954.58|2961.8|2954.1|15
1650708430000|2022-04-23 10:07:10|2961.81|2954.11|2961.73|2954.03|2961.82|2954.12|2961.63|2953.93|12
1650708440000|2022-04-23 10:07:20|2961.72|2954.02|2961.7|2954|2961.72|2954.02|2961.64|2953.94|15
1650708450000|2022-04-23 10:07:30|2961.72|2954.02|2961.68|2953.98|2961.72|2954.02|2961.65|2953.95|12
1650708460000|2022-04-23 10:07:40|2961.67|2953.97|2961.66|2953.96|2961.69|2953.99|2961.66|2953.96|6
1650708470000|2022-04-23 10:07:50|2961.67|2953.97|2961.62|2953.92|2961.68|2953.98|2961.54|2953.84|13
1650708480000|2022-04-23 10:08:00|2961.6|2953.9|2961.74|2954.04|2961.74|2954.04|2961.59|2953.89|12
1650708490000|2022-04-23 10:08:10|2961.71|2954.01|2961.94|2954.24|2961.94|2954.24|2961.71|2954.01|9
1650708500000|2022-04-23 10:08:20|2961.88|2954.18|2962.06|2954.36|2962.08|2954.38|2961.88|2954.18|29
1650708510000|2022-04-23 10:08:30|2962.05|2954.35|2962.42|2954.72|2962.43|2954.73|2962.05|2954.35|20
1650708520000|2022-04-23 10:08:40|2962.38|2954.68|2962.31|2954.61|2962.38|2954.68|2961.89|2954.19|18
1650708530000|2022-04-23 10:08:50|2962.35|2954.65|2962.4|2954.7|2962.4|2954.7|2962.28|2954.58|26
1650708540000|2022-04-23 10:09:00|2962.39|2954.69|2962.24|2954.54|2962.4|2954.7|2962.24|2954.54|11
1650708550000|2022-04-23 10:09:10|2962.12|2954.42|2961.88|2954.18|2962.16|2954.46|2961.86|2954.16|20
1650708560000|2022-04-23 10:09:20|2961.87|2954.17|2961.73|2954.03|2961.87|2954.17|2961.67|2953.97|22
1650708570000|2022-04-23 10:09:30|2961.77|2954.07|2961.78|2954.08|2961.8|2954.1|2961.65|2953.95|26
1650708580000|2022-04-23 10:09:40|2961.79|2954.09|2961.89|2954.19|2961.89|2954.19|2961.79|2954.09|20
1650708590000|2022-04-23 10:09:50|2961.92|2954.22|2962.14|2954.44|2962.14|2954.44|2961.85|2954.15|23
1650708600000|2022-04-23 10:10:00|2962.1|2954.4|2961.98|2954.28|2962.1|2954.4|2961.59|2953.89|18
1650708610000|2022-04-23 10:10:10|2961.93|2954.23|2961.66|2953.96|2961.93|2954.23|2961.66|2953.96|15
1650708620000|2022-04-23 10:10:20|2961.68|2953.98|2961.01|2953.31|2961.71|2954.01|2961.01|2953.31|15
1650708630000|2022-04-23 10:10:30|2961.04|2953.34|2960.97|2953.27|2961.08|2953.38|2960.8|2953.1|22
1650708640000|2022-04-23 10:10:40|2960.98|2953.28|2961|2953.3|2961.04|2953.34|2960.87|2953.17|25
1650708650000|2022-04-23 10:10:50|2961.02|2953.32|2961.21|2953.51|2961.21|2953.51|2960.99|2953.29|16
1650708660000|2022-04-23 10:11:00|2961.13|2953.43|2962|2954.3|2962.06|2954.36|2961.13|2953.43|29
1650708670000|2022-04-23 10:11:10|2961.97|2954.27|2961.86|2954.16|2961.97|2954.27|2961.76|2954.06|14
1650708680000|2022-04-23 10:11:20|2961.85|2954.15|2962.03|2954.33|2962.13|2954.43|2961.85|2954.15|18
1650708690000|2022-04-23 10:11:30|2961.98|2954.28|2962.14|2954.44|2962.14|2954.44|2961.88|2954.18|21
1650708700000|2022-04-23 10:11:40|2962.13|2954.43|2961.84|2954.14|2962.2|2954.5|2961.76|2954.06|28
1650708710000|2022-04-23 10:11:50|2961.86|2954.16|2961.8|2954.1|2962|2954.3|2961.78|2954.08|29
1650708720000|2022-04-23 10:12:00|2961.78|2954.08|2961.45|2953.75|2961.78|2954.08|2961.38|2953.68|17
1650708730000|2022-04-23 10:12:10|2961.42|2953.72|2961.43|2953.73|2961.46|2953.76|2961.36|2953.66|16
1650708740000|2022-04-23 10:12:20|2961.42|2953.72|2961.53|2953.83|2961.57|2953.87|2961.42|2953.72|25
1650708750000|2022-04-23 10:12:30|2961.55|2953.85|2961.48|2953.78|2961.56|2953.86|2961.23|2953.53|24
1650708760000|2022-04-23 10:12:40|2961.47|2953.77|2961.36|2953.66|2961.5|2953.8|2961.27|2953.57|17
1650708770000|2022-04-23 10:12:50|2961.4|2953.7|2961.62|2953.92|2961.62|2953.92|2961.36|2953.66|22
1650708780000|2022-04-23 10:13:00|2961.63|2953.93|2961.63|2953.93|2961.65|2953.95|2961.59|2953.89|21
1650708790000|2022-04-23 10:13:10|2961.65|2953.95|2961.56|2953.86|2961.65|2953.95|2961.54|2953.84|11
1650708800000|2022-04-23 10:13:20|2961.57|2953.87|2961.6|2953.9|2961.62|2953.92|2961.57|2953.87|11
1650708810000|2022-04-23 10:13:30|2961.62|2953.92|2961.6|2953.9|2961.63|2953.93|2961.59|2953.89|13
1650708820000|2022-04-23 10:13:40|2961.62|2953.92|2961.58|2953.88|2961.64|2953.94|2961.56|2953.86|15
1650708830000|2022-04-23 10:13:50|2961.54|2953.84|2961.53|2953.83|2961.57|2953.87|2961.52|2953.82|12
1650708840000|2022-04-23 10:14:00|2961.49|2953.79|2961.55|2953.85|2961.61|2953.91|2961.44|2953.74|18
1650708850000|2022-04-23 10:14:10|2961.54|2953.84|2961.53|2953.83|2961.55|2953.85|2961.48|2953.78|17
1650708860000|2022-04-23 10:14:20|2961.54|2953.84|2961.54|2953.84|2961.56|2953.86|2961.52|2953.82|10
1650708870000|2022-04-23 10:14:30|2961.55|2953.85|2961.58|2953.88|2961.59|2953.89|2961.54|2953.84|6
1650708880000|2022-04-23 10:14:40|2961.54|2953.84|2961.53|2953.83|2961.58|2953.88|2961.52|2953.82|16
1650708890000|2022-04-23 10:14:50|2961.54|2953.84|2961.55|2953.85|2961.55|2953.85|2961.54|2953.84|4
1650708900000|2022-04-23 10:15:00|2961.54|2953.84|2961.68|2953.98|2961.68|2953.98|2961.51|2953.81|15
1650708910000|2022-04-23 10:15:10|2961.67|2953.97|2961.78|2954.08|2961.78|2954.08|2961.67|2953.97|21
1650708920000|2022-04-23 10:15:20|2961.8|2954.1|2961.76|2954.06|2961.82|2954.12|2961.76|2954.06|15
1650708930000|2022-04-23 10:15:30|2961.75|2954.05|2961.81|2954.11|2961.82|2954.12|2961.75|2954.05|10
1650708940000|2022-04-23 10:15:40|2961.61|2953.91|2961.75|2954.05|2961.81|2954.11|2961.61|2953.91|11
1650708950000|2022-04-23 10:15:50|2961.81|2954.11|2961.78|2954.08|2961.83|2954.13|2961.78|2954.08|18
1650708960000|2022-04-23 10:16:00|2961.79|2954.09|2961.72|2954.02|2961.81|2954.11|2961.72|2954.02|18
1650708970000|2022-04-23 10:16:10|2961.77|2954.07|2961.67|2953.97|2961.8|2954.1|2961.67|2953.97|13
1650708980000|2022-04-23 10:16:20|2961.74|2954.04|2961.88|2954.18|2961.91|2954.21|2961.74|2954.04|7
1650708990000|2022-04-23 10:16:30|2961.9|2954.2|2962.16|2954.46|2962.16|2954.46|2961.9|2954.2|2
1650709000000|2022-04-23 10:16:40|2962.24|2954.54|2962.4|2954.7|2962.43|2954.73|2962.16|2954.46|20
1650709010000|2022-04-23 10:16:50|2962.44|2954.74|2962.15|2954.45|2962.44|2954.74|2962.11|2954.41|16
1650709020000|2022-04-23 10:17:00|2962.11|2954.41|2962.24|2954.54|2962.28|2954.58|2962.11|2954.41|14
1650709030000|2022-04-23 10:17:10|2962.18|2954.48|2962.2|2954.5|2962.27|2954.57|2962.05|2954.35|15
1650709040000|2022-04-23 10:17:20|2962.17|2954.47|2962.2|2954.5|2962.2|2954.5|2962.15|2954.45|6
1650709050000|2022-04-23 10:17:30|2962.21|2954.51|2962.14|2954.44|2962.23|2954.53|2962.12|2954.42|15
1650709060000|2022-04-23 10:17:40|2962.08|2954.38|2962.11|2954.41|2962.11|2954.41|2962.03|2954.33|5
1650709070000|2022-04-23 10:17:50|2962.12|2954.42|2962.08|2954.38|2962.15|2954.45|2961.98|2954.28|23
1650709080000|2022-04-23 10:18:00|2962.07|2954.37|2962.09|2954.39|2962.1|2954.4|2962.02|2954.32|20
1650709090000|2022-04-23 10:18:10|2962.07|2954.37|2961.6|2953.9|2962.07|2954.37|2961.56|2953.86|22
1650709100000|2022-04-23 10:18:20|2961.61|2953.91|2961.67|2953.97|2961.68|2953.98|2961.55|2953.85|24
1650709110000|2022-04-23 10:18:30|2961.69|2953.99|2961.83|2954.13|2961.83|2954.13|2961.65|2953.95|24
1650709120000|2022-04-23 10:18:40|2961.84|2954.14|2961.79|2954.09|2961.84|2954.14|2961.43|2953.73|11
1650709130000|2022-04-23 10:18:50|2961.82|2954.12|2961.77|2954.07|2961.91|2954.21|2961.73|2954.03|24
1650709140000|2022-04-23 10:19:00|2961.79|2954.09|2961.2|2953.5|2961.82|2954.12|2960.9|2953.2|31
1650709150000|2022-04-23 10:19:10|2961.03|2953.33|2961.28|2953.58|2961.28|2953.58|2960.99|2953.29|16
1650709160000|2022-04-23 10:19:20|2961.34|2953.64|2961.89|2954.19|2961.89|2954.19|2961.23|2953.53|11
1650709170000|2022-04-23 10:19:30|2961.85|2954.15|2961.92|2954.22|2961.93|2954.23|2961.85|2954.15|9
1650709180000|2022-04-23 10:19:40|2961.93|2954.23|2961.89|2954.19|2961.93|2954.23|2961.89|2954.19|8
1650709190000|2022-04-23 10:19:50|2961.82|2954.12|2961.95|2954.25|2961.95|2954.25|2961.75|2954.05|25
1650709200000|2022-04-23 10:20:00|2961.93|2954.23|2961.92|2954.22|2961.95|2954.25|2961.88|2954.18|22
1650709210000|2022-04-23 10:20:10|2961.97|2954.27|2962.42|2954.72|2962.54|2954.84|2961.97|2954.27|26
1650709220000|2022-04-23 10:20:20|2962.51|2954.81|2962.6|2954.9|2962.62|2954.92|2962.51|2954.81|20
1650709230000|2022-04-23 10:20:30|2962.61|2954.91|2962.56|2954.86|2962.61|2954.91|2962.55|2954.85|14
1650709240000|2022-04-23 10:20:40|2962.61|2954.91|2962.61|2954.91|2962.66|2954.96|2962.54|2954.84|20
1650709250000|2022-04-23 10:20:50|2962.66|2954.96|2962.61|2954.91|2962.66|2954.96|2962.61|2954.91|16
1650709260000|2022-04-23 10:21:00|2962.66|2954.96|2963.17|2955.47|2963.17|2955.47|2962.59|2954.89|25
1650709270000|2022-04-23 10:21:10|2963.33|2955.63|2963.3|2955.6|2963.35|2955.65|2963.12|2955.42|34
1650709280000|2022-04-23 10:21:20|2963.15|2955.45|2963.11|2955.41|2963.34|2955.64|2963.11|2955.41|33
1650709290000|2022-04-23 10:21:30|2963.19|2955.49|2963.31|2955.61|2963.31|2955.61|2963.12|2955.42|29
1650709300000|2022-04-23 10:21:40|2963.3|2955.6|2963.36|2955.66|2963.36|2955.66|2963.3|2955.6|9
1650709310000|2022-04-23 10:21:50|2963.33|2955.63|2963.46|2955.76|2963.46|2955.76|2962.97|2955.27|21
1650709320000|2022-04-23 10:22:00|2963.45|2955.75|2963.43|2955.73|2963.5|2955.8|2963.42|2955.72|22
1650709330000|2022-04-23 10:22:10|2963.39|2955.69|2963.43|2955.73|2963.6|2955.9|2963.36|2955.66|23
1650709340000|2022-04-23 10:22:20|2963.42|2955.72|2963.13|2955.43|2963.42|2955.72|2962.99|2955.29|21
1650709350000|2022-04-23 10:22:30|2963.09|2955.39|2963.04|2955.34|2963.37|2955.67|2962.99|2955.29|34
1650709360000|2022-04-23 10:22:40|2963.02|2955.32|2962.96|2955.26|2963.02|2955.32|2962.87|2955.17|22
1650709370000|2022-04-23 10:22:50|2962.95|2955.25|2962.58|2954.88|2963.02|2955.32|2962.58|2954.88|26
1650709380000|2022-04-23 10:23:00|2962.62|2954.92|2963.09|2955.39|2963.09|2955.39|2962.06|2954.36|28
1650709390000|2022-04-23 10:23:10|2963.1|2955.4|2962.91|2955.21|2963.1|2955.4|2962.89|2955.19|20
1650709400000|2022-04-23 10:23:20|2962.88|2955.18|2962.92|2955.22|2962.98|2955.28|2962.88|2955.18|14
1650709410000|2022-04-23 10:23:30|2963.01|2955.31|2962.78|2955.08|2963.01|2955.31|2962.74|2955.04|7
1650709420000|2022-04-23 10:23:40|2962.79|2955.09|2962.76|2955.06|2962.79|2955.09|2962.7|2955|14
1650709430000|2022-04-23 10:23:50|2962.79|2955.09|2962.7|2955|2962.8|2955.1|2962.68|2954.98|19
1650709440000|2022-04-23 10:24:00|2962.71|2955.01|2962.7|2955|2962.71|2955.01|2962.7|2955|2
1650709450000|2022-04-23 10:24:10|2962.69|2954.99|2962.72|2955.02|2962.72|2955.02|2962.67|2954.97|7
1650709460000|2022-04-23 10:24:20|2962.73|2955.03|2962.78|2955.08|2962.8|2955.1|2962.72|2955.02|13
1650709470000|2022-04-23 10:24:30|2962.77|2955.07|2962.79|2955.09|2962.81|2955.11|2962.77|2955.07|6
1650709480000|2022-04-23 10:24:40|2962.78|2955.08|2962.74|2955.04|2962.78|2955.08|2962.67|2954.97|6
1650709490000|2022-04-23 10:24:50|2962.76|2955.06|2962.81|2955.11|2962.81|2955.11|2962.51|2954.81|16
1650709500000|2022-04-23 10:25:00|2962.75|2955.05|2962.71|2955.01|2962.82|2955.12|2962.71|2955.01|23
1650709510000|2022-04-23 10:25:10|2962.72|2955.02|2962.82|2955.12|2962.82|2955.12|2962.71|2955.01|11
1650709520000|2022-04-23 10:25:20|2962.8|2955.1|2962.83|2955.13|2962.84|2955.14|2962.8|2955.1|5
1650709530000|2022-04-23 10:25:30|2962.84|2955.14|2962.81|2955.11|2962.84|2955.14|2962.79|2955.09|16
1650709540000|2022-04-23 10:25:40|2962.92|2955.22|2962.93|2955.23|2962.94|2955.24|2962.92|2955.22|5
1650709550000|2022-04-23 10:25:50|2962.94|2955.24|2962.81|2955.11|2962.97|2955.27|2962.78|2955.08|12
1650709560000|2022-04-23 10:26:00|2962.82|2955.12|2962.46|2954.76|2962.82|2955.12|2962.45|2954.75|19
1650709570000|2022-04-23 10:26:10|2962.39|2954.69|2962.4|2954.7|2962.4|2954.7|2962.31|2954.61|16
1650709580000|2022-04-23 10:26:20|2962.38|2954.68|2962.45|2954.75|2962.5|2954.8|2962.37|2954.67|28
1650709590000|2022-04-23 10:26:30|2962.42|2954.72|2962.52|2954.82|2962.52|2954.82|2962.33|2954.63|16
1650709600000|2022-04-23 10:26:40|2962.53|2954.83|2962.46|2954.76|2962.53|2954.83|2962.37|2954.67|17
1650709610000|2022-04-23 10:26:50|2962.48|2954.78|2961.83|2954.13|2962.48|2954.78|2961.67|2953.97|26
1650709620000|2022-04-23 10:27:00|2961.85|2954.15|2961.77|2954.07|2961.85|2954.15|2961.67|2953.97|23
1650709630000|2022-04-23 10:27:10|2961.82|2954.12|2961.78|2954.08|2961.83|2954.13|2961.68|2953.98|23
1650709640000|2022-04-23 10:27:20|2961.69|2953.99|2961.81|2954.11|2961.81|2954.11|2961.69|2953.99|21
1650709650000|2022-04-23 10:27:30|2961.82|2954.12|2961.21|2953.51|2961.82|2954.12|2961.2|2953.5|20
1650709660000|2022-04-23 10:27:40|2961.23|2953.53|2960.57|2952.87|2961.27|2953.57|2960.57|2952.87|26
1650709670000|2022-04-23 10:27:50|2960.5|2952.8|2960.47|2952.77|2960.53|2952.83|2960.24|2952.54|28
1650709680000|2022-04-23 10:28:00|2960.45|2952.75|2959.43|2951.73|2960.45|2952.75|2959.43|2951.73|32
1650709690000|2022-04-23 10:28:10|2959.48|2951.78|2960.22|2952.52|2960.22|2952.52|2959.01|2951.31|30
1650709700000|2022-04-23 10:28:20|2960.27|2952.57|2960.76|2953.06|2960.78|2953.08|2960.27|2952.57|25
1650709710000|2022-04-23 10:28:30|2960.77|2953.07|2960.4|2952.7|2960.83|2953.13|2960.38|2952.68|22
1650709720000|2022-04-23 10:28:40|2960.41|2952.71|2960.41|2952.71|2960.41|2952.71|2960.39|2952.69|7
1650709730000|2022-04-23 10:28:50|2960.43|2952.73|2960.42|2952.72|2960.48|2952.78|2960.41|2952.71|23
1650709740000|2022-04-23 10:29:00|2960.41|2952.71|2960.42|2952.72|2960.43|2952.73|2960.37|2952.67|13
1650709750000|2022-04-23 10:29:10|2960.41|2952.71|2960.38|2952.68|2960.46|2952.76|2960.38|2952.68|16
1650709760000|2022-04-23 10:29:20|2960.41|2952.71|2960.63|2952.93|2960.64|2952.94|2960.41|2952.71|16
1650709770000|2022-04-23 10:29:30|2960.62|2952.92|2960.49|2952.79|2960.66|2952.96|2960.45|2952.75|25
1650709780000|2022-04-23 10:29:40|2960.48|2952.78|2960.47|2952.77|2960.49|2952.79|2960.46|2952.76|6
1650709790000|2022-04-23 10:29:50|2960.46|2952.76|2960.4|2952.7|2960.47|2952.77|2960.4|2952.7|8
1650709800000|2022-04-23 10:30:00|2960.41|2952.71|2960.56|2952.86|2960.57|2952.87|2960.39|2952.69|9
1650709810000|2022-04-23 10:30:10|2960.53|2952.83|2961.8|2954.1|2961.88|2954.18|2960.53|2952.83|21
1650709820000|2022-04-23 10:30:20|2961.81|2954.11|2961.76|2954.06|2961.81|2954.11|2961.71|2954.01|6
1650709830000|2022-04-23 10:30:30|2961.74|2954.04|2962.01|2954.31|2962.04|2954.34|2961.74|2954.04|16
1650709840000|2022-04-23 10:30:40|2962|2954.3|2961.99|2954.29|2962.03|2954.33|2961.98|2954.28|19
1650709850000|2022-04-23 10:30:50|2961.95|2954.25|2962.78|2955.08|2962.78|2955.08|2961.95|2954.25|19
1650709860000|2022-04-23 10:31:00|2962.76|2955.06|2962.67|2954.97|2962.8|2955.1|2962.64|2954.94|17
1650709870000|2022-04-23 10:31:10|2962.65|2954.95|2963.05|2955.35|2963.05|2955.35|2962.64|2954.94|13
1650758400000|2022-04-24 00:00:00|2937.21|2929.51|2937|2929.3|2937.21|2929.51|2936.98|2929.28|31
1650758410000|2022-04-24 00:00:10|2936.98|2929.28|2936.41|2928.71|2937|2929.3|2936.41|2928.71|31
1650758420000|2022-04-24 00:00:20|2936.43|2928.73|2936.25|2928.55|2936.48|2928.78|2935.85|2928.15|36
1650758430000|2022-04-24 00:00:30|2936.17|2928.47|2936.29|2928.59|2936.3|2928.6|2935.84|2928.14|35
1650758440000|2022-04-24 00:00:40|2936.13|2928.43|2936.29|2928.59|2936.52|2928.82|2936.08|2928.38|32
1650758450000|2022-04-24 00:00:50|2936.12|2928.42|2936.21|2928.51|2936.26|2928.56|2935.55|2927.85|36
1650758460000|2022-04-24 00:01:00|2936.18|2928.48|2938.63|2930.93|2938.65|2930.95|2936.16|2928.46|34
1650758470000|2022-04-24 00:01:10|2938.65|2930.95|2939.52|2931.82|2939.52|2931.82|2938.36|2930.66|38
1650758480000|2022-04-24 00:01:20|2939.53|2931.83|2939.86|2932.16|2939.86|2932.16|2939.53|2931.83|29
1650758490000|2022-04-24 00:01:30|2939.87|2932.17|2941.15|2933.45|2941.46|2933.76|2939.85|2932.15|27
1650758500000|2022-04-24 00:01:40|2941.14|2933.44|2941.96|2934.26|2941.96|2934.26|2941.14|2933.44|28
1650758510000|2022-04-24 00:01:50|2941.98|2934.28|2945.19|2937.49|2945.19|2937.49|2941.98|2934.28|37
1650758520000|2022-04-24 00:02:00|2945.18|2937.48|2945.58|2937.88|2945.66|2937.96|2945.16|2937.46|34
1650758530000|2022-04-24 00:02:10|2945.53|2937.83|2945.33|2937.63|2945.63|2937.93|2945.32|2937.62|27
1650758540000|2022-04-24 00:02:20|2945.31|2937.61|2944.69|2936.99|2945.47|2937.77|2944.06|2936.36|38
1650758550000|2022-04-24 00:02:30|2944.92|2937.22|2943.62|2935.92|2945.56|2937.86|2943.62|2935.92|35
1650758560000|2022-04-24 00:02:40|2943.56|2935.86|2938.98|2931.28|2943.58|2935.88|2938.63|2930.93|39
1650758570000|2022-04-24 00:02:50|2938.62|2930.92|2939.28|2931.58|2939.32|2931.62|2937.95|2930.25|34
1650758580000|2022-04-24 00:03:00|2939.29|2931.59|2941.78|2934.08|2941.78|2934.08|2939.23|2931.53|29
1650758590000|2022-04-24 00:03:10|2941.75|2934.05|2944.35|2936.65|2944.35|2936.65|2941.73|2934.03|38
1650758600000|2022-04-24 00:03:20|2944.83|2937.13|2944.39|2936.69|2945.26|2937.56|2944.32|2936.62|34
1650758610000|2022-04-24 00:03:30|2944.54|2936.84|2943.14|2935.44|2944.85|2937.15|2943.14|2935.44|37
1650758620000|2022-04-24 00:03:40|2943.16|2935.46|2942.1|2934.4|2943.16|2935.46|2942.05|2934.35|35
1650758630000|2022-04-24 00:03:50|2942.09|2934.39|2941.92|2934.22|2942.14|2934.44|2941.47|2933.77|36
1650758640000|2022-04-24 00:04:00|2942|2934.3|2941.25|2933.55|2942.12|2934.42|2941.25|2933.55|33
1650758650000|2022-04-24 00:04:10|2941.24|2933.54|2942.21|2934.51|2942.27|2934.57|2941.23|2933.53|31
1650758660000|2022-04-24 00:04:20|2942.18|2934.48|2941.67|2933.97|2942.19|2934.49|2941.63|2933.93|25
1650758670000|2022-04-24 00:04:30|2941.68|2933.98|2941.78|2934.08|2942.18|2934.48|2941.68|2933.98|36
1650758680000|2022-04-24 00:04:40|2941.8|2934.1|2941.95|2934.25|2942.05|2934.35|2941.8|2934.1|34
1650758690000|2022-04-24 00:04:50|2941.94|2934.24|2942.33|2934.63|2942.56|2934.86|2941.88|2934.18|25
1650758700000|2022-04-24 00:05:00|2942.31|2934.61|2942.37|2934.67|2942.57|2934.87|2942.17|2934.47|30
1650758710000|2022-04-24 00:05:10|2942.34|2934.64|2940.45|2932.75|2942.43|2934.73|2939.92|2932.22|34
1650758720000|2022-04-24 00:05:20|2940.51|2932.81|2940.61|2932.91|2940.7|2933|2940.15|2932.45|34
1650758730000|2022-04-24 00:05:30|2940.56|2932.86|2940.21|2932.51|2940.56|2932.86|2940.17|2932.47|26
1650758740000|2022-04-24 00:05:40|2940.25|2932.55|2940.12|2932.42|2940.37|2932.67|2940.09|2932.39|28
1650758750000|2022-04-24 00:05:50|2940.16|2932.46|2939.24|2931.54|2940.23|2932.53|2939.15|2931.45|35
1650758760000|2022-04-24 00:06:00|2938.98|2931.28|2939.33|2931.63|2939.49|2931.79|2938.98|2931.28|35
1650758770000|2022-04-24 00:06:10|2939.32|2931.62|2939.75|2932.05|2939.88|2932.18|2939.16|2931.46|29
1650758780000|2022-04-24 00:06:20|2939.72|2932.02|2940.29|2932.59|2940.4|2932.7|2939.68|2931.98|31
1650758790000|2022-04-24 00:06:30|2940.26|2932.56|2939.44|2931.74|2940.35|2932.65|2939.43|2931.73|34
1650758800000|2022-04-24 00:06:40|2939.46|2931.76|2939.28|2931.58|2939.59|2931.89|2939.2|2931.5|29
1650758810000|2022-04-24 00:06:50|2939.21|2931.51|2939.75|2932.05|2939.89|2932.19|2939.21|2931.51|30
1650758820000|2022-04-24 00:07:00|2939.81|2932.11|2940.59|2932.89|2940.59|2932.89|2939.68|2931.98|33
1650758830000|2022-04-24 00:07:10|2940.6|2932.9|2940.44|2932.74|2941.41|2933.71|2940.31|2932.61|33
1650758840000|2022-04-24 00:07:20|2940.51|2932.81|2940.79|2933.09|2940.84|2933.14|2940.4|2932.7|32
1650758850000|2022-04-24 00:07:30|2940.78|2933.08|2941.03|2933.33|2941.07|2933.37|2940.67|2932.97|24
1650758860000|2022-04-24 00:07:40|2941.02|2933.32|2941.03|2933.33|2941.03|2933.33|2940.9|2933.2|20
1650758870000|2022-04-24 00:07:50|2940.94|2933.24|2939.6|2931.9|2941.05|2933.35|2939.47|2931.77|26
1650758880000|2022-04-24 00:08:00|2939.65|2931.95|2940.37|2932.67|2940.46|2932.76|2939.52|2931.82|28
1650758890000|2022-04-24 00:08:10|2940.31|2932.61|2941.61|2933.91|2941.61|2933.91|2940.31|2932.61|32
1650758900000|2022-04-24 00:08:20|2941.71|2934.01|2943.5|2935.8|2943.67|2935.97|2941.71|2934.01|36
1650758910000|2022-04-24 00:08:30|2943.48|2935.78|2943.27|2935.57|2943.48|2935.78|2942.94|2935.24|32
1650758920000|2022-04-24 00:08:40|2943.25|2935.55|2943.37|2935.67|2943.64|2935.94|2943.2|2935.5|34
1650758930000|2022-04-24 00:08:50|2943.36|2935.66|2943.66|2935.96|2943.79|2936.09|2943.36|2935.66|30
1650758940000|2022-04-24 00:09:00|2943.71|2936.01|2944.48|2936.78|2944.48|2936.78|2943.62|2935.92|36
1650758950000|2022-04-24 00:09:10|2944.47|2936.77|2944.52|2936.82|2944.55|2936.85|2944.29|2936.59|35
1650758960000|2022-04-24 00:09:20|2944.53|2936.83|2945.06|2937.36|2945.2|2937.5|2944.53|2936.83|26
1650758970000|2022-04-24 00:09:30|2945.04|2937.34|2943.39|2935.69|2945.04|2937.34|2943.39|2935.69|37
1650758980000|2022-04-24 00:09:40|2943.42|2935.72|2943.86|2936.16|2943.98|2936.28|2943.35|2935.65|29
1650758990000|2022-04-24 00:09:50|2943.76|2936.06|2943.39|2935.69|2943.76|2936.06|2943.38|2935.68|22
1650759000000|2022-04-24 00:10:00|2943.36|2935.66|2944.07|2936.37|2944.08|2936.38|2943.32|2935.62|25
1650759010000|2022-04-24 00:10:10|2944.02|2936.32|2946.01|2938.31|2946.04|2938.34|2944.02|2936.32|35
1650759020000|2022-04-24 00:10:20|2946.14|2938.44|2945.99|2938.29|2946.14|2938.44|2945.87|2938.17|21
1650759030000|2022-04-24 00:10:30|2945.98|2938.28|2945.81|2938.11|2945.98|2938.28|2945.32|2937.62|33
1650759040000|2022-04-24 00:10:40|2945.93|2938.23|2946.04|2938.34|2946.18|2938.48|2945.93|2938.23|28
1650759050000|2022-04-24 00:10:50|2946.06|2938.36|2946.08|2938.38|2946.41|2938.71|2946.03|2938.33|28
1650759060000|2022-04-24 00:11:00|2946.07|2938.37|2946.55|2938.85|2946.67|2938.97|2946.07|2938.37|27
1650759070000|2022-04-24 00:11:10|2946.53|2938.83|2947.08|2939.38|2947.08|2939.38|2946.44|2938.74|28
1650759080000|2022-04-24 00:11:20|2947.04|2939.34|2946.98|2939.28|2947.23|2939.53|2946.94|2939.24|25
1650759090000|2022-04-24 00:11:30|2946.97|2939.27|2947.23|2939.53|2947.25|2939.55|2946.91|2939.21|30
1650759100000|2022-04-24 00:11:40|2947.28|2939.58|2947.12|2939.42|2947.28|2939.58|2947|2939.3|28
1650759110000|2022-04-24 00:11:50|2947.11|2939.41|2946.15|2938.45|2947.2|2939.5|2945.7|2938|37
1650759120000|2022-04-24 00:12:00|2946.11|2938.41|2946.22|2938.52|2946.35|2938.65|2946.06|2938.36|34
1650759130000|2022-04-24 00:12:10|2946.09|2938.39|2946.12|2938.42|2946.28|2938.58|2946.04|2938.34|30
1650759140000|2022-04-24 00:12:20|2946.11|2938.41|2946.06|2938.36|2946.28|2938.58|2946.05|2938.35|19
1650759150000|2022-04-24 00:12:30|2946.05|2938.35|2945.92|2938.22|2946.21|2938.51|2945.85|2938.15|27
1650759160000|2022-04-24 00:12:40|2945.94|2938.24|2946.39|2938.69|2946.43|2938.73|2945.9|2938.2|24
1650759170000|2022-04-24 00:12:50|2946.43|2938.73|2946.14|2938.44|2946.43|2938.73|2946.03|2938.33|27
1650759180000|2022-04-24 00:13:00|2946.12|2938.42|2945.49|2937.79|2946.12|2938.42|2945.44|2937.74|31
1650759190000|2022-04-24 00:13:10|2945.45|2937.75|2945.3|2937.6|2945.51|2937.81|2945.12|2937.42|31
1650759200000|2022-04-24 00:13:20|2945.36|2937.66|2946.15|2938.45|2946.43|2938.73|2945.35|2937.65|36
1650759210000|2022-04-24 00:13:30|2946.16|2938.46|2946.26|2938.56|2946.36|2938.66|2946.13|2938.43|20
1650759220000|2022-04-24 00:13:40|2946.33|2938.63|2946.05|2938.35|2946.33|2938.63|2946.05|2938.35|16
1650759230000|2022-04-24 00:13:50|2946.01|2938.31|2945.81|2938.11|2946.01|2938.31|2945.81|2938.11|11
1650759240000|2022-04-24 00:14:00|2945.84|2938.14|2945|2937.3|2945.86|2938.16|2945|2937.3|14
1650759250000|2022-04-24 00:14:10|2944.97|2937.27|2945.62|2937.92|2945.73|2938.03|2944.6|2936.9|33
1650759260000|2022-04-24 00:14:20|2945.57|2937.87|2945.65|2937.95|2945.92|2938.22|2945.48|2937.78|33
1650759270000|2022-04-24 00:14:30|2945.71|2938.01|2945.26|2937.56|2945.73|2938.03|2945.2|2937.5|27
1650759280000|2022-04-24 00:14:40|2945.25|2937.55|2945.14|2937.44|2945.25|2937.55|2944.58|2936.88|30
1650759290000|2022-04-24 00:14:50|2945.07|2937.37|2945.25|2937.55|2945.42|2937.72|2945|2937.3|26
1650759300000|2022-04-24 00:15:00|2945.26|2937.56|2945.86|2938.16|2945.86|2938.16|2945.02|2937.32|35
1650759310000|2022-04-24 00:15:10|2945.96|2938.26|2945.72|2938.02|2946.45|2938.75|2945.7|2938|36
1650759320000|2022-04-24 00:15:20|2945.73|2938.03|2945.91|2938.21|2946.12|2938.42|2945.73|2938.03|33
1650759330000|2022-04-24 00:15:30|2945.92|2938.22|2945.93|2938.23|2946.1|2938.4|2945.8|2938.1|29
1650759340000|2022-04-24 00:15:40|2945.86|2938.16|2946.18|2938.48|2946.28|2938.58|2945.76|2938.06|30
1650759350000|2022-04-24 00:15:50|2946.12|2938.42|2945.78|2938.08|2946.12|2938.42|2945.78|2938.08|25
1650759360000|2022-04-24 00:16:00|2945.77|2938.07|2945.44|2937.74|2945.77|2938.07|2945.01|2937.31|32
1650759370000|2022-04-24 00:16:10|2945.46|2937.76|2946.41|2938.71|2946.41|2938.71|2945.39|2937.69|34
1650759380000|2022-04-24 00:16:20|2946.46|2938.76|2945.57|2937.87|2946.55|2938.85|2945.55|2937.85|30
1650759390000|2022-04-24 00:16:30|2945.7|2938|2945.45|2937.75|2945.73|2938.03|2945.39|2937.69|31
1650759400000|2022-04-24 00:16:40|2945.44|2937.74|2943.19|2935.49|2945.44|2937.74|2943.07|2935.37|38
1650759410000|2022-04-24 00:16:50|2943.17|2935.47|2943.01|2935.31|2943.37|2935.67|2942.96|2935.26|32
1650759420000|2022-04-24 00:17:00|2943.02|2935.32|2942.57|2934.87|2943.07|2935.37|2942.56|2934.86|28
1650759430000|2022-04-24 00:17:10|2942.6|2934.9|2942.77|2935.07|2942.77|2935.07|2942.6|2934.9|16
1650759440000|2022-04-24 00:17:20|2942.68|2934.98|2942.02|2934.32|2942.75|2935.05|2941.98|2934.28|28
1650759450000|2022-04-24 00:17:30|2941.96|2934.26|2942.07|2934.37|2942.1|2934.4|2941.86|2934.16|30
1650759460000|2022-04-24 00:17:40|2942.06|2934.36|2942.57|2934.87|2943.02|2935.32|2942.03|2934.33|30
1650759470000|2022-04-24 00:17:50|2942.62|2934.92|2943.68|2935.98|2943.86|2936.16|2942.62|2934.92|31
1650759480000|2022-04-24 00:18:00|2943.7|2936|2943.23|2935.53|2943.7|2936|2943.19|2935.49|31
1650759490000|2022-04-24 00:18:10|2943.2|2935.5|2943.4|2935.7|2943.49|2935.79|2943.18|2935.48|28
1650759500000|2022-04-24 00:18:20|2943.36|2935.66|2942.02|2934.32|2943.44|2935.74|2942.01|2934.31|33
1650759510000|2022-04-24 00:18:30|2942.08|2934.38|2941.29|2933.59|2942.08|2934.38|2941.23|2933.53|26
1650759520000|2022-04-24 00:18:40|2941.28|2933.58|2942.01|2934.31|2942.01|2934.31|2941.24|2933.54|26
1650759530000|2022-04-24 00:18:50|2942|2934.3|2942.24|2934.54|2942.24|2934.54|2941.87|2934.17|27
1650759540000|2022-04-24 00:19:00|2942.31|2934.61|2942.4|2934.7|2942.67|2934.97|2942.31|2934.61|23
1650759550000|2022-04-24 00:19:10|2942.39|2934.69|2942.35|2934.65|2942.56|2934.86|2942.35|2934.65|25
1650759560000|2022-04-24 00:19:20|2942.32|2934.62|2942.46|2934.76|2942.47|2934.77|2942.21|2934.51|20
1650759570000|2022-04-24 00:19:30|2942.45|2934.75|2943.82|2936.12|2944|2936.3|2942.42|2934.72|32
1650759580000|2022-04-24 00:19:40|2943.81|2936.11|2944.55|2936.85|2944.56|2936.86|2943.74|2936.04|30
1650759590000|2022-04-24 00:19:50|2944.62|2936.92|2943.96|2936.26|2944.98|2937.28|2943.89|2936.19|31
1650759600000|2022-04-24 00:20:00|2944|2936.3|2944.63|2936.93|2944.63|2936.93|2943.88|2936.18|28
1650759610000|2022-04-24 00:20:10|2944.79|2937.09|2944.66|2936.96|2944.98|2937.28|2944.66|2936.96|32
1650759620000|2022-04-24 00:20:20|2944.58|2936.88|2944.45|2936.75|2944.63|2936.93|2944.44|2936.74|25
1650759630000|2022-04-24 00:20:30|2944.35|2936.65|2944.13|2936.43|2944.35|2936.65|2944.12|2936.42|29
1650759640000|2022-04-24 00:20:40|2944.14|2936.44|2943.12|2935.42|2944.14|2936.44|2943.12|2935.42|37
1650759650000|2022-04-24 00:20:50|2943.15|2935.45|2942.43|2934.73|2943.15|2935.45|2942.26|2934.56|32
1650759660000|2022-04-24 00:21:00|2942.44|2934.74|2942.42|2934.72|2942.52|2934.82|2942.34|2934.64|28
1650759670000|2022-04-24 00:21:10|2942.41|2934.71|2944|2936.3|2944|2936.3|2942.29|2934.59|34
1650759680000|2022-04-24 00:21:20|2944.13|2936.43|2943.28|2935.58|2944.39|2936.69|2943.28|2935.58|34
1650759690000|2022-04-24 00:21:30|2943.27|2935.57|2942.18|2934.48|2943.27|2935.57|2942|2934.3|36
1650759700000|2022-04-24 00:21:40|2942.14|2934.44|2942.18|2934.48|2942.21|2934.51|2942.05|2934.35|28
1650759710000|2022-04-24 00:21:50|2942.21|2934.51|2942.09|2934.39|2943.6|2935.9|2942.06|2934.36|36
1650759720000|2022-04-24 00:22:00|2942.1|2934.4|2942.88|2935.18|2943.38|2935.68|2942.1|2934.4|39
1650759730000|2022-04-24 00:22:10|2942.92|2935.22|2942.63|2934.93|2942.92|2935.22|2941.94|2934.24|34
1650759740000|2022-04-24 00:22:20|2942.67|2934.97|2941.91|2934.21|2942.67|2934.97|2941.9|2934.2|33
1650759750000|2022-04-24 00:22:30|2941.94|2934.24|2941.96|2934.26|2942.16|2934.46|2941.88|2934.18|27
1650759760000|2022-04-24 00:22:40|2941.98|2934.28|2943.08|2935.38|2943.33|2935.63|2941.98|2934.28|30
1650759770000|2022-04-24 00:22:50|2943.1|2935.4|2943.21|2935.51|2943.32|2935.62|2943.06|2935.36|29
1650759780000|2022-04-24 00:23:00|2943.25|2935.55|2942.49|2934.79|2943.31|2935.61|2942.49|2934.79|28
1650759790000|2022-04-24 00:23:10|2942.53|2934.83|2942.55|2934.85|2942.61|2934.91|2942.44|2934.74|20
1650759800000|2022-04-24 00:23:20|2942.53|2934.83|2943.76|2936.06|2943.79|2936.09|2942.48|2934.78|31
1650759810000|2022-04-24 00:23:30|2943.82|2936.12|2943.75|2936.05|2943.92|2936.22|2943.68|2935.98|28
1650759820000|2022-04-24 00:23:40|2943.74|2936.04|2943.3|2935.6|2943.8|2936.1|2943.16|2935.46|33
1650759830000|2022-04-24 00:23:50|2943.32|2935.62|2943.57|2935.87|2943.9|2936.2|2943.11|2935.41|34
1650759840000|2022-04-24 00:24:00|2943.74|2936.04|2943.73|2936.03|2943.97|2936.27|2943.69|2935.99|32
1650759850000|2022-04-24 00:24:10|2943.68|2935.98|2943.61|2935.91|2943.9|2936.2|2943.5|2935.8|30
1650759860000|2022-04-24 00:24:20|2943.62|2935.92|2943.65|2935.95|2943.68|2935.98|2943.47|2935.77|29
1650759870000|2022-04-24 00:24:30|2943.67|2935.97|2943.66|2935.96|2943.81|2936.11|2943.57|2935.87|31
1650759880000|2022-04-24 00:24:40|2943.67|2935.97|2943.72|2936.02|2943.78|2936.08|2943.52|2935.82|30
1650759890000|2022-04-24 00:24:50|2943.71|2936.01|2943.51|2935.81|2943.79|2936.09|2943.46|2935.76|20
1650759900000|2022-04-24 00:25:00|2943.5|2935.8|2944.21|2936.51|2944.21|2936.51|2943.5|2935.8|34
1650759910000|2022-04-24 00:25:10|2944.12|2936.42|2944.25|2936.55|2944.26|2936.56|2944.09|2936.39|25
1650759920000|2022-04-24 00:25:20|2944.26|2936.56|2945.06|2937.36|2945.06|2937.36|2944.26|2936.56|23
1650759930000|2022-04-24 00:25:30|2945.05|2937.35|2945.23|2937.53|2945.31|2937.61|2945|2937.3|33
1650759940000|2022-04-24 00:25:40|2945.26|2937.56|2944.61|2936.91|2945.26|2937.56|2944.53|2936.83|25
1650759950000|2022-04-24 00:25:50|2944.64|2936.94|2944.52|2936.82|2944.64|2936.94|2944.48|2936.78|20
1650759960000|2022-04-24 00:26:00|2944.49|2936.79|2945.26|2937.56|2945.26|2937.56|2944.49|2936.79|29
1650759970000|2022-04-24 00:26:10|2945.54|2937.84|2945.82|2938.12|2945.84|2938.14|2945.54|2937.84|30
1650759980000|2022-04-24 00:26:20|2945.84|2938.14|2945.79|2938.09|2945.86|2938.16|2945.47|2937.77|30
1650759990000|2022-04-24 00:26:30|2945.85|2938.15|2945.86|2938.16|2945.94|2938.24|2945.76|2938.06|31
1650760000000|2022-04-24 00:26:40|2945.88|2938.18|2945.76|2938.06|2945.96|2938.26|2945.69|2937.99|30
1650760010000|2022-04-24 00:26:50|2945.74|2938.04|2946.12|2938.42|2946.12|2938.42|2945.7|2938|20
1650760020000|2022-04-24 00:27:00|2946.14|2938.44|2947.09|2939.39|2947.15|2939.45|2946.12|2938.42|36
1650760030000|2022-04-24 00:27:10|2947.29|2939.59|2949.14|2941.44|2949.14|2941.44|2947.29|2939.59|30
1650760040000|2022-04-24 00:27:20|2949.17|2941.47|2947.37|2939.67|2949.17|2941.47|2947.21|2939.51|37
1650760050000|2022-04-24 00:27:30|2947.49|2939.79|2945.41|2937.71|2948.09|2940.39|2945.15|2937.45|40
1650760060000|2022-04-24 00:27:40|2945.39|2937.69|2945.64|2937.94|2946.22|2938.52|2945.39|2937.69|38
1650760070000|2022-04-24 00:27:50|2945.54|2937.84|2944.65|2936.95|2945.54|2937.84|2944.29|2936.59|32
1650760080000|2022-04-24 00:28:00|2944.67|2936.97|2944.9|2937.2|2944.91|2937.21|2944.67|2936.97|35
1650760090000|2022-04-24 00:28:10|2944.87|2937.17|2946.96|2939.26|2946.97|2939.27|2944.54|2936.84|36
1650760100000|2022-04-24 00:28:20|2946.98|2939.28|2946.71|2939.01|2947.43|2939.73|2946.69|2938.99|38
1650760110000|2022-04-24 00:28:30|2946.7|2939|2947|2939.3|2947.2|2939.5|2946.7|2939|32
1650760120000|2022-04-24 00:28:40|2947.02|2939.32|2946.82|2939.12|2947.19|2939.49|2946.72|2939.02|32
1650760130000|2022-04-24 00:28:50|2946.76|2939.06|2947.06|2939.36|2947.09|2939.39|2946.76|2939.06|29
1650760140000|2022-04-24 00:29:00|2947.1|2939.4|2947.06|2939.36|2947.1|2939.4|2946.92|2939.22|25
1650760150000|2022-04-24 00:29:10|2947.05|2939.35|2946.84|2939.14|2947.11|2939.41|2946.83|2939.13|25
1650760160000|2022-04-24 00:29:20|2946.86|2939.16|2946.86|2939.16|2947.19|2939.49|2946.83|2939.13|29
1650760170000|2022-04-24 00:29:30|2946.88|2939.18|2946.95|2939.25|2947.14|2939.44|2946.84|2939.14|24
1650760180000|2022-04-24 00:29:40|2946.91|2939.21|2948.24|2940.54|2948.28|2940.58|2946.91|2939.21|24
1650760190000|2022-04-24 00:29:50|2948.03|2940.33|2948.36|2940.66|2948.36|2940.66|2947.96|2940.26|34
1650760200000|2022-04-24 00:30:00|2948.42|2940.72|2949.59|2941.89|2949.59|2941.89|2948.4|2940.7|35
1650760210000|2022-04-24 00:30:10|2949.54|2941.84|2947.82|2940.12|2949.81|2942.11|2947.71|2940.01|36
1650760220000|2022-04-24 00:30:20|2947.83|2940.13|2947.64|2939.94|2948.04|2940.34|2947.64|2939.94|29
1650760230000|2022-04-24 00:30:30|2947.58|2939.88|2947.49|2939.79|2947.69|2939.99|2947.45|2939.75|29
1650760240000|2022-04-24 00:30:40|2947.5|2939.8|2947.34|2939.64|2947.57|2939.87|2947.32|2939.62|30
1650760250000|2022-04-24 00:30:50|2947.31|2939.61|2947.31|2939.61|2947.33|2939.63|2947.22|2939.52|17
1650760260000|2022-04-24 00:31:00|2947.3|2939.6|2947.34|2939.64|2947.34|2939.64|2947.25|2939.55|19
1650760270000|2022-04-24 00:31:10|2947.35|2939.65|2947.51|2939.81|2947.57|2939.87|2947.25|2939.55|26
1650760280000|2022-04-24 00:31:20|2947.5|2939.8|2948.19|2940.49|2948.5|2940.8|2947.5|2939.8|25
1650760290000|2022-04-24 00:31:30|2948.2|2940.5|2947.34|2939.64|2948.41|2940.71|2947.25|2939.55|31
1650760300000|2022-04-24 00:31:40|2947.35|2939.65|2947.03|2939.33|2947.36|2939.66|2946.97|2939.27|28
1650760310000|2022-04-24 00:31:50|2947.02|2939.32|2947.86|2940.16|2948.05|2940.35|2947.02|2939.32|36
1650760320000|2022-04-24 00:32:00|2947.93|2940.23|2947.94|2940.24|2948.09|2940.39|2947.86|2940.16|27
1650760330000|2022-04-24 00:32:10|2947.99|2940.29|2947.84|2940.14|2947.99|2940.29|2947.52|2939.82|26
1650760340000|2022-04-24 00:32:20|2947.92|2940.22|2947.69|2939.99|2948.1|2940.4|2947.69|2939.99|30
1650760350000|2022-04-24 00:32:30|2947.72|2940.02|2947.83|2940.13|2947.85|2940.15|2947.49|2939.79|32
1650760360000|2022-04-24 00:32:40|2947.85|2940.15|2947.58|2939.88|2947.91|2940.21|2947.58|2939.88|29
1650760370000|2022-04-24 00:32:50|2947.61|2939.91|2947.63|2939.93|2947.82|2940.12|2947.59|2939.89|36
1650760380000|2022-04-24 00:33:00|2947.65|2939.95|2947.75|2940.05|2947.75|2940.05|2947.57|2939.87|25
1650760390000|2022-04-24 00:33:10|2947.73|2940.03|2947.89|2940.19|2947.89|2940.19|2947.73|2940.03|18
1650760400000|2022-04-24 00:33:20|2947.88|2940.18|2947.82|2940.12|2947.88|2940.18|2947.73|2940.03|12
1650760410000|2022-04-24 00:33:30|2947.83|2940.13|2948.37|2940.67|2948.5|2940.8|2947.81|2940.11|23
1650760420000|2022-04-24 00:33:40|2948.31|2940.61|2947.2|2939.5|2948.31|2940.61|2946.94|2939.24|31
1650760430000|2022-04-24 00:33:50|2947.13|2939.43|2947.17|2939.47|2947.24|2939.54|2947.09|2939.39|32
1650760440000|2022-04-24 00:34:00|2947.18|2939.48|2946.93|2939.23|2947.25|2939.55|2946.91|2939.21|36
1650760450000|2022-04-24 00:34:10|2946.92|2939.22|2946.56|2938.86|2946.99|2939.29|2946.56|2938.86|29
1650760460000|2022-04-24 00:34:20|2946.55|2938.85|2946.62|2938.92|2946.65|2938.95|2946.51|2938.81|22
1650760470000|2022-04-24 00:34:30|2946.66|2938.96|2946.13|2938.43|2946.7|2939|2946.03|2938.33|33
1650760480000|2022-04-24 00:34:40|2946.11|2938.41|2945.98|2938.28|2946.22|2938.52|2945.95|2938.25|30
1650760490000|2022-04-24 00:34:50|2946.02|2938.32|2946.14|2938.44|2946.21|2938.51|2946|2938.3|20
1650760500000|2022-04-24 00:35:00|2946.11|2938.41|2946.22|2938.52|2946.29|2938.59|2946.11|2938.41|19
1650760510000|2022-04-24 00:35:10|2946.23|2938.53|2946.25|2938.55|2946.31|2938.61|2946.14|2938.44|28
1650760520000|2022-04-24 00:35:20|2946.2|2938.5|2946.05|2938.35|2946.32|2938.62|2946.05|2938.35|32
1650760530000|2022-04-24 00:35:30|2946.11|2938.41|2946.34|2938.64|2946.39|2938.69|2946.11|2938.41|27
1650760540000|2022-04-24 00:35:40|2946.35|2938.65|2944.9|2937.2|2946.48|2938.78|2944.85|2937.15|38
1650760550000|2022-04-24 00:35:50|2944.89|2937.19|2946.14|2938.44|2946.14|2938.44|2944.36|2936.66|34
1650760560000|2022-04-24 00:36:00|2946.16|2938.46|2947.8|2940.1|2947.92|2940.22|2946.06|2938.36|36
1650760570000|2022-04-24 00:36:10|2947.83|2940.13|2948.36|2940.66|2948.39|2940.69|2947.82|2940.12|34
1650760580000|2022-04-24 00:36:20|2948.35|2940.65|2947.8|2940.1|2948.78|2941.08|2947.67|2939.97|30
1650760590000|2022-04-24 00:36:30|2947.79|2940.09|2947.47|2939.77|2947.8|2940.1|2947.28|2939.58|34
1650760600000|2022-04-24 00:36:40|2947.48|2939.78|2947.34|2939.64|2947.49|2939.79|2947.22|2939.52|30
1650760610000|2022-04-24 00:36:50|2947.36|2939.66|2946.23|2938.53|2947.36|2939.66|2945.63|2937.93|39
1650760620000|2022-04-24 00:37:00|2946.24|2938.54|2945.34|2937.64|2946.45|2938.75|2945.21|2937.51|35
1650760630000|2022-04-24 00:37:10|2945.4|2937.7|2945.33|2937.63|2945.66|2937.96|2945.29|2937.59|33
1650760640000|2022-04-24 00:37:20|2945.34|2937.64|2945.21|2937.51|2945.34|2937.64|2945.15|2937.45|25
1650760650000|2022-04-24 00:37:30|2945.23|2937.53|2945.2|2937.5|2945.35|2937.65|2945.17|2937.47|20
1650760660000|2022-04-24 00:37:40|2945.22|2937.52|2945.17|2937.47|2945.28|2937.58|2945.11|2937.41|22
1650760670000|2022-04-24 00:37:50|2945.16|2937.46|2945.42|2937.72|2945.53|2937.83|2945.16|2937.46|26
1650760680000|2022-04-24 00:38:00|2945.43|2937.73|2946.16|2938.46|2946.23|2938.53|2945.43|2937.73|34
1650760690000|2022-04-24 00:38:10|2945.9|2938.2|2944.66|2936.96|2945.9|2938.2|2944.3|2936.6|36
1650760700000|2022-04-24 00:38:20|2944.65|2936.95|2944.77|2937.07|2944.77|2937.07|2944.49|2936.79|30
1650760710000|2022-04-24 00:38:30|2944.82|2937.12|2944.15|2936.45|2945.27|2937.57|2944.15|2936.45|32
1650760720000|2022-04-24 00:38:40|2944.14|2936.44|2944.2|2936.5|2944.33|2936.63|2944.14|2936.44|23
1650760730000|2022-04-24 00:38:50|2944.22|2936.52|2944.37|2936.67|2944.41|2936.71|2944.19|2936.49|32
1650760740000|2022-04-24 00:39:00|2944.41|2936.71|2944.57|2936.87|2944.57|2936.87|2944.39|2936.69|28
1650760750000|2022-04-24 00:39:10|2944.55|2936.85|2944.64|2936.94|2944.69|2936.99|2944.53|2936.83|25
1650760760000|2022-04-24 00:39:20|2944.67|2936.97|2944.78|2937.08|2944.82|2937.12|2944.62|2936.92|23
1650760770000|2022-04-24 00:39:30|2944.82|2937.12|2944.97|2937.27|2944.97|2937.27|2944.74|2937.04|24
1650760780000|2022-04-24 00:39:40|2944.98|2937.28|2945.19|2937.49|2945.21|2937.51|2944.8|2937.1|31
1650760790000|2022-04-24 00:39:50|2945.2|2937.5|2947.03|2939.33|2947.11|2939.41|2945.2|2937.5|33
1650760800000|2022-04-24 00:40:00|2947.12|2939.42|2946.73|2939.03|2947.12|2939.42|2946.72|2939.02|35
1650760810000|2022-04-24 00:40:10|2946.71|2939.01|2946.8|2939.1|2946.83|2939.13|2946.63|2938.93|31
1650760820000|2022-04-24 00:40:20|2946.81|2939.11|2946.31|2938.61|2946.81|2939.11|2946.28|2938.58|35
1650760830000|2022-04-24 00:40:30|2946.32|2938.62|2945.37|2937.67|2946.37|2938.67|2945.24|2937.54|37
1650760840000|2022-04-24 00:40:40|2945.39|2937.69|2945.52|2937.82|2945.53|2937.83|2945.35|2937.65|35
1650760850000|2022-04-24 00:40:50|2945.53|2937.83|2945.53|2937.83|2945.63|2937.93|2945.43|2937.73|23
1650760860000|2022-04-24 00:41:00|2945.42|2937.72|2946.29|2938.59|2946.32|2938.62|2945.4|2937.7|31
1650760870000|2022-04-24 00:41:10|2946.34|2938.64|2946.14|2938.44|2946.39|2938.69|2946.14|2938.44|27
1650760880000|2022-04-24 00:41:20|2946.13|2938.43|2946.23|2938.53|2946.26|2938.56|2946.13|2938.43|21
1650760890000|2022-04-24 00:41:30|2946.24|2938.54|2946.25|2938.55|2946.32|2938.62|2946.16|2938.46|30
1650760900000|2022-04-24 00:41:40|2946.29|2938.59|2946.27|2938.57|2946.3|2938.6|2946.21|2938.51|24
1650760910000|2022-04-24 00:41:50|2946.24|2938.54|2946.4|2938.7|2946.48|2938.78|2946.13|2938.43|30
1650760920000|2022-04-24 00:42:00|2946.42|2938.72|2946.4|2938.7|2946.49|2938.79|2946.29|2938.59|33
1650760930000|2022-04-24 00:42:10|2946.46|2938.76|2946.53|2938.83|2946.62|2938.92|2946.4|2938.7|27
1650760940000|2022-04-24 00:42:20|2946.58|2938.88|2946.62|2938.92|2946.64|2938.94|2946.5|2938.8|28
1650760950000|2022-04-24 00:42:30|2946.57|2938.87|2946.76|2939.06|2946.83|2939.13|2946.53|2938.83|31
1650760960000|2022-04-24 00:42:40|2946.75|2939.05|2946.74|2939.04|2946.86|2939.16|2946.69|2938.99|33
1650760970000|2022-04-24 00:42:50|2946.7|2939|2946.87|2939.17|2946.87|2939.17|2946.7|2939|30
1650760980000|2022-04-24 00:43:00|2946.79|2939.09|2946.81|2939.11|2946.9|2939.2|2946.73|2939.03|32
1650760990000|2022-04-24 00:43:10|2946.83|2939.13|2946.94|2939.24|2946.96|2939.26|2946.75|2939.05|33
1650761000000|2022-04-24 00:43:20|2946.93|2939.23|2946.93|2939.23|2946.95|2939.25|2946.86|2939.16|29
1650761010000|2022-04-24 00:43:30|2946.94|2939.24|2946.77|2939.07|2946.98|2939.28|2946.77|2939.07|23
1650761020000|2022-04-24 00:43:40|2946.83|2939.13|2946.91|2939.21|2946.93|2939.23|2946.55|2938.85|24
1650761030000|2022-04-24 00:43:50|2946.88|2939.18|2946.91|2939.21|2946.95|2939.25|2946.81|2939.11|30
1650761040000|2022-04-24 00:44:00|2946.94|2939.24|2946.96|2939.26|2946.98|2939.28|2946.86|2939.16|26
1650761050000|2022-04-24 00:44:10|2946.98|2939.28|2947.04|2939.34|2947.05|2939.35|2946.87|2939.17|32
1650761060000|2022-04-24 00:44:20|2946.99|2939.29|2946.91|2939.21|2947.02|2939.32|2946.91|2939.21|29
1650761070000|2022-04-24 00:44:30|2946.99|2939.29|2946.94|2939.24|2947.11|2939.41|2946.87|2939.17|29
1650761080000|2022-04-24 00:44:40|2946.95|2939.25|2946.98|2939.28|2947.03|2939.33|2946.9|2939.2|21
1650761090000|2022-04-24 00:44:50|2946.97|2939.27|2946.88|2939.18|2947.07|2939.37|2946.88|2939.18|28
1650761100000|2022-04-24 00:45:00|2946.89|2939.19|2945.09|2937.39|2946.89|2939.19|2945|2937.3|37
1650761110000|2022-04-24 00:45:10|2945.08|2937.38|2945.6|2937.9|2946.57|2938.87|2945.05|2937.35|35
1650761120000|2022-04-24 00:45:20|2945.61|2937.91|2945.43|2937.73|2945.67|2937.97|2945.37|2937.67|14
1650761130000|2022-04-24 00:45:30|2945.48|2937.78|2945.61|2937.91|2945.67|2937.97|2945.3|2937.6|30
1650761140000|2022-04-24 00:45:40|2945.67|2937.97|2945.58|2937.88|2945.73|2938.03|2945.52|2937.82|33
1650761150000|2022-04-24 00:45:50|2945.51|2937.81|2945.61|2937.91|2945.7|2938|2945.51|2937.81|22
1650761160000|2022-04-24 00:46:00|2945.63|2937.93|2945.85|2938.15|2945.85|2938.15|2945.47|2937.77|35
1650761170000|2022-04-24 00:46:10|2945.84|2938.14|2945.79|2938.09|2945.94|2938.24|2945.72|2938.02|33
1650761180000|2022-04-24 00:46:20|2945.81|2938.11|2945.92|2938.22|2945.92|2938.22|2945.77|2938.07|20
1650761190000|2022-04-24 00:46:30|2945.91|2938.21|2945.54|2937.84|2945.91|2938.21|2945.53|2937.83|32
1650761200000|2022-04-24 00:46:40|2945.55|2937.85|2945.48|2937.78|2945.57|2937.87|2945.43|2937.73|22
1650761210000|2022-04-24 00:46:50|2945.5|2937.8|2945.38|2937.68|2945.5|2937.8|2945.34|2937.64|32
1650761220000|2022-04-24 00:47:00|2945.39|2937.69|2945.25|2937.55|2945.54|2937.84|2945.24|2937.54|22
1650761230000|2022-04-24 00:47:10|2945.26|2937.56|2945.45|2937.75|2945.49|2937.79|2945.24|2937.54|27
1650761240000|2022-04-24 00:47:20|2945.46|2937.76|2945.36|2937.66|2945.46|2937.76|2945.3|2937.6|24
1650761250000|2022-04-24 00:47:30|2945.32|2937.62|2945.17|2937.47|2945.33|2937.63|2945.17|2937.47|21
1650761260000|2022-04-24 00:47:40|2945.13|2937.43|2944.45|2936.75|2945.13|2937.43|2944.45|2936.75|21
1650761270000|2022-04-24 00:47:50|2944.46|2936.76|2944.37|2936.67|2944.49|2936.79|2944.31|2936.61|19
1650761280000|2022-04-24 00:48:00|2944.38|2936.68|2943.02|2935.32|2944.48|2936.78|2943.02|2935.32|36
1650761290000|2022-04-24 00:48:10|2943.01|2935.31|2942.94|2935.24|2943.11|2935.41|2942.79|2935.09|27
1650761300000|2022-04-24 00:48:20|2942.93|2935.23|2943.04|2935.34|2943.11|2935.41|2942.93|2935.23|21
1650761310000|2022-04-24 00:48:30|2943.06|2935.36|2942.99|2935.29|2943.1|2935.4|2942.84|2935.14|29
1650761320000|2022-04-24 00:48:40|2942.8|2935.1|2942.64|2934.94|2942.86|2935.16|2942.62|2934.92|26
1650761330000|2022-04-24 00:48:50|2942.66|2934.96|2942.62|2934.92|2942.75|2935.05|2942.62|2934.92|28
1650761340000|2022-04-24 00:49:00|2942.65|2934.95|2942.68|2934.98|2942.79|2935.09|2942.63|2934.93|31
1650761350000|2022-04-24 00:49:10|2942.66|2934.96|2942.83|2935.13|2943.08|2935.38|2942.66|2934.96|34
1650761360000|2022-04-24 00:49:20|2942.82|2935.12|2942.77|2935.07|2942.84|2935.14|2942.69|2934.99|19
1650761370000|2022-04-24 00:49:30|2942.78|2935.08|2942.77|2935.07|2942.96|2935.26|2942.76|2935.06|18
1650761380000|2022-04-24 00:49:40|2942.8|2935.1|2942.91|2935.21|2942.91|2935.21|2942.69|2934.99|23
1650761390000|2022-04-24 00:49:50|2942.9|2935.2|2942.62|2934.92|2942.9|2935.2|2942.6|2934.9|22
1650761400000|2022-04-24 00:50:00|2942.63|2934.93|2942.76|2935.06|2942.78|2935.08|2942.42|2934.72|27
1650761410000|2022-04-24 00:50:10|2942.75|2935.05|2942.61|2934.91|2942.77|2935.07|2942.61|2934.91|26
1650761420000|2022-04-24 00:50:20|2942.62|2934.92|2941.99|2934.29|2942.7|2935|2941.96|2934.26|29
1650761430000|2022-04-24 00:50:30|2941.98|2934.28|2940.54|2932.84|2941.99|2934.29|2940.52|2932.82|33
1650761440000|2022-04-24 00:50:40|2940.56|2932.86|2939.55|2931.85|2940.56|2932.86|2939.17|2931.47|32
1650761450000|2022-04-24 00:50:50|2939.54|2931.84|2939.45|2931.75|2939.66|2931.96|2939.28|2931.58|30
1650761460000|2022-04-24 00:51:00|2939.52|2931.82|2941.31|2933.61|2941.31|2933.61|2939.52|2931.82|35
1650761470000|2022-04-24 00:51:10|2941.3|2933.6|2941.26|2933.56|2941.75|2934.05|2941.26|2933.56|32
1650761480000|2022-04-24 00:51:20|2941.31|2933.61|2940.93|2933.23|2941.31|2933.61|2940.89|2933.19|29
1650761490000|2022-04-24 00:51:30|2941.19|2933.49|2941.51|2933.81|2941.99|2934.29|2941.19|2933.49|28
1650761500000|2022-04-24 00:51:40|2941.52|2933.82|2941.38|2933.68|2941.52|2933.82|2941.32|2933.62|26
1650761510000|2022-04-24 00:51:50|2941.39|2933.69|2941.42|2933.72|2941.67|2933.97|2941.35|2933.65|22
1650761520000|2022-04-24 00:52:00|2941.48|2933.78|2941.75|2934.05|2941.8|2934.1|2941.33|2933.63|30
1650761530000|2022-04-24 00:52:10|2941.82|2934.12|2941.57|2933.87|2941.84|2934.14|2941.57|2933.87|29
1650761540000|2022-04-24 00:52:20|2941.58|2933.88|2941.78|2934.08|2941.78|2934.08|2941.52|2933.82|16
1650761550000|2022-04-24 00:52:30|2941.81|2934.11|2942.76|2935.06|2942.76|2935.06|2941.81|2934.11|28
1650761560000|2022-04-24 00:52:40|2942.65|2934.95|2942.5|2934.8|2942.67|2934.97|2942.46|2934.76|22
1650761570000|2022-04-24 00:52:50|2942.49|2934.79|2942.47|2934.77|2942.53|2934.83|2942.46|2934.76|16
1650761580000|2022-04-24 00:53:00|2942.48|2934.78|2943.56|2935.86|2943.57|2935.87|2942.48|2934.78|31
1650761590000|2022-04-24 00:53:10|2943.55|2935.85|2943.47|2935.77|2943.55|2935.85|2943.43|2935.73|26
1650761600000|2022-04-24 00:53:20|2943.48|2935.78|2942.79|2935.09|2943.48|2935.78|2942.79|2935.09|29
1650761610000|2022-04-24 00:53:30|2942.74|2935.04|2942.6|2934.9|2942.74|2935.04|2942.45|2934.75|28
1650761620000|2022-04-24 00:53:40|2942.57|2934.87|2942.9|2935.2|2942.98|2935.28|2942.38|2934.68|29
1650761630000|2022-04-24 00:53:50|2942.92|2935.22|2942.31|2934.61|2943.05|2935.35|2942.31|2934.61|30
1650761640000|2022-04-24 00:54:00|2942.4|2934.7|2943.11|2935.41|2943.11|2935.41|2942.32|2934.62|28
1650761650000|2022-04-24 00:54:10|2943.01|2935.31|2942.88|2935.18|2943.08|2935.38|2942.81|2935.11|21
1650761660000|2022-04-24 00:54:20|2942.86|2935.16|2942.74|2935.04|2942.93|2935.23|2942.74|2935.04|27
1650761670000|2022-04-24 00:54:30|2942.75|2935.05|2942.82|2935.12|2942.9|2935.2|2942.75|2935.05|32
1650761680000|2022-04-24 00:54:40|2942.81|2935.11|2943.04|2935.34|2943.04|2935.34|2942.81|2935.11|24
1650761690000|2022-04-24 00:54:50|2943.06|2935.36|2943.05|2935.35|2943.08|2935.38|2943.02|2935.32|18
1650761700000|2022-04-24 00:55:00|2943.04|2935.34|2942.82|2935.12|2943.27|2935.57|2942.77|2935.07|32
1650761710000|2022-04-24 00:55:10|2942.85|2935.15|2943.3|2935.6|2943.3|2935.6|2942.79|2935.09|24
1650761720000|2022-04-24 00:55:20|2943.29|2935.59|2943.08|2935.38|2943.32|2935.62|2943.07|2935.37|26
1650761730000|2022-04-24 00:55:30|2943.05|2935.35|2943.16|2935.46|2943.2|2935.5|2943.03|2935.33|22
1650761740000|2022-04-24 00:55:40|2943.17|2935.47|2943.19|2935.49|2943.22|2935.52|2943.14|2935.44|19
1650761750000|2022-04-24 00:55:50|2943.2|2935.5|2943.22|2935.52|2943.27|2935.57|2943.17|2935.47|22
1650761760000|2022-04-24 00:56:00|2943.21|2935.51|2943.21|2935.51|2943.27|2935.57|2943.19|2935.49|30
1650761770000|2022-04-24 00:56:10|2943.22|2935.52|2943.3|2935.6|2943.37|2935.67|2943.22|2935.52|26
1650761780000|2022-04-24 00:56:20|2943.29|2935.59|2943.16|2935.46|2943.29|2935.59|2943.16|2935.46|23
1650761790000|2022-04-24 00:56:30|2943.2|2935.5|2943.18|2935.48|2943.24|2935.54|2943.15|2935.45|24
1650761800000|2022-04-24 00:56:40|2943.14|2935.44|2942.43|2934.73|2943.16|2935.46|2942.39|2934.69|28
1650761810000|2022-04-24 00:56:50|2942.48|2934.78|2942.44|2934.74|2942.55|2934.85|2942.43|2934.73|24
1650761820000|2022-04-24 00:57:00|2942.43|2934.73|2942.56|2934.86|2942.6|2934.9|2942.39|2934.69|26
1650761830000|2022-04-24 00:57:10|2942.55|2934.85|2943.23|2935.53|2943.23|2935.53|2942.5|2934.8|28
1650761840000|2022-04-24 00:57:20|2943.24|2935.54|2943.28|2935.58|2943.29|2935.59|2943.21|2935.51|20
1650761850000|2022-04-24 00:57:30|2943.29|2935.59|2943.16|2935.46|2943.29|2935.59|2943.12|2935.42|16
1650761860000|2022-04-24 00:57:40|2943.15|2935.45|2943.17|2935.47|2943.23|2935.53|2943.15|2935.45|19
1650761870000|2022-04-24 00:57:50|2943.18|2935.48|2943.18|2935.48|2943.21|2935.51|2943.14|2935.44|29
1650761880000|2022-04-24 00:58:00|2943.19|2935.49|2943.13|2935.43|2943.19|2935.49|2943.1|2935.4|23
1650761890000|2022-04-24 00:58:10|2943.1|2935.4|2943.03|2935.33|2943.23|2935.53|2943.03|2935.33|23
1650761900000|2022-04-24 00:58:20|2943.04|2935.34|2942.42|2934.72|2943.04|2935.34|2942.32|2934.62|31
1650761910000|2022-04-24 00:58:30|2942.43|2934.73|2942.46|2934.76|2942.47|2934.77|2942.29|2934.59|22
1650761920000|2022-04-24 00:58:40|2942.47|2934.77|2942.63|2934.93|2942.7|2935|2942.47|2934.77|32
1650761930000|2022-04-24 00:58:50|2942.65|2934.95|2942.66|2934.96|2942.72|2935.02|2942.64|2934.94|22
1650761940000|2022-04-24 00:59:00|2942.67|2934.97|2941.73|2934.03|2942.7|2935|2941.73|2934.03|30
1650761950000|2022-04-24 00:59:10|2941.71|2934.01|2941.77|2934.07|2941.97|2934.27|2941.7|2934|30
1650761960000|2022-04-24 00:59:20|2941.75|2934.05|2941.7|2934|2941.88|2934.18|2941.7|2934|25
1650761970000|2022-04-24 00:59:30|2941.77|2934.07|2942.11|2934.41|2942.14|2934.44|2941.7|2934|24
1650761980000|2022-04-24 00:59:40|2942.12|2934.42|2942.19|2934.49|2942.22|2934.52|2942.05|2934.35|30
1650761990000|2022-04-24 00:59:50|2942.18|2934.48|2940.94|2933.24|2942.19|2934.49|2940.79|2933.09|34
1650762000000|2022-04-24 01:00:00|2940.71|2933.01|2939.76|2932.06|2940.71|2933.01|2939.68|2931.98|34
1650762010000|2022-04-24 01:00:10|2939.73|2932.03|2937.2|2929.5|2939.73|2932.03|2937.2|2929.5|36
1650762020000|2022-04-24 01:00:20|2937.35|2929.65|2938.47|2930.77|2938.51|2930.81|2937.14|2929.44|33
1650762030000|2022-04-24 01:00:30|2938.51|2930.81|2938.61|2930.91|2939.05|2931.35|2938.39|2930.69|37
1650762040000|2022-04-24 01:00:40|2938.62|2930.92|2939.39|2931.69|2939.81|2932.11|2938.62|2930.92|35
1650762050000|2022-04-24 01:00:50|2939.4|2931.7|2940.2|2932.5|2940.4|2932.7|2939.36|2931.66|38
1650762060000|2022-04-24 01:01:00|2940.26|2932.56|2940.1|2932.4|2940.28|2932.58|2939.85|2932.15|27
1650762070000|2022-04-24 01:01:10|2940.11|2932.41|2941.1|2933.4|2941.1|2933.4|2940.11|2932.41|31
1650762080000|2022-04-24 01:01:20|2941.25|2933.55|2941.18|2933.48|2942.07|2934.37|2941.12|2933.42|33
1650762090000|2022-04-24 01:01:30|2941.19|2933.49|2941.27|2933.57|2941.31|2933.61|2941.11|2933.41|29
1650762100000|2022-04-24 01:01:40|2941.19|2933.49|2941.31|2933.61|2941.31|2933.61|2941.14|2933.44|25
1650762110000|2022-04-24 01:01:50|2941.27|2933.57|2941.69|2933.99|2941.93|2934.23|2941.27|2933.57|36
1650762120000|2022-04-24 01:02:00|2941.7|2934|2941.57|2933.87|2942.69|2934.99|2941.24|2933.54|36
1650762130000|2022-04-24 01:02:10|2941.8|2934.1|2941.92|2934.22|2941.98|2934.28|2941.78|2934.08|35
1650762140000|2022-04-24 01:02:20|2941.91|2934.21|2942.41|2934.71|2942.43|2934.73|2941.89|2934.19|31
1650762150000|2022-04-24 01:02:30|2942.45|2934.75|2942.42|2934.72|2942.45|2934.75|2942.32|2934.62|27
1650762160000|2022-04-24 01:02:40|2942.37|2934.67|2942.07|2934.37|2942.37|2934.67|2941.84|2934.14|31
1650762170000|2022-04-24 01:02:50|2942.08|2934.38|2941.91|2934.21|2942.09|2934.39|2941.86|2934.16|31
1650762180000|2022-04-24 01:03:00|2941.83|2934.13|2940.7|2933|2941.83|2934.13|2940.57|2932.87|30
1650762190000|2022-04-24 01:03:10|2940.69|2932.99|2940.62|2932.92|2940.74|2933.04|2940.62|2932.92|30
1650762200000|2022-04-24 01:03:20|2940.55|2932.85|2940.38|2932.68|2940.55|2932.85|2940.28|2932.58|24
1650762210000|2022-04-24 01:03:30|2940.39|2932.69|2940.4|2932.7|2940.45|2932.75|2940.33|2932.63|31
1650762220000|2022-04-24 01:03:40|2940.35|2932.65|2940.09|2932.39|2940.43|2932.73|2940.07|2932.37|25
1650762230000|2022-04-24 01:03:50|2940.08|2932.38|2939.93|2932.23|2940.2|2932.5|2939.93|2932.23|27
1650762240000|2022-04-24 01:04:00|2939.99|2932.29|2940.08|2932.38|2940.12|2932.42|2939.97|2932.27|33
1650762250000|2022-04-24 01:04:10|2940.07|2932.37|2939.84|2932.14|2940.07|2932.37|2939.84|2932.14|33
1650762260000|2022-04-24 01:04:20|2939.81|2932.11|2939.83|2932.13|2939.9|2932.2|2939.69|2931.99|29
1650762270000|2022-04-24 01:04:30|2939.85|2932.15|2940.39|2932.69|2940.43|2932.73|2939.84|2932.14|31
1650762280000|2022-04-24 01:04:40|2940.36|2932.66|2940.65|2932.95|2940.68|2932.98|2940.32|2932.62|28
1650762290000|2022-04-24 01:04:50|2940.59|2932.89|2940.84|2933.14|2940.86|2933.16|2940.49|2932.79|30
1650762300000|2022-04-24 01:05:00|2940.82|2933.12|2941.41|2933.71|2941.57|2933.87|2940.8|2933.1|36
1650762310000|2022-04-24 01:05:10|2941.45|2933.75|2942.13|2934.43|2942.17|2934.47|2941.45|2933.75|26
1650762320000|2022-04-24 01:05:20|2942.12|2934.42|2942.25|2934.55|2942.27|2934.57|2942.12|2934.42|26
1650762330000|2022-04-24 01:05:30|2942.21|2934.51|2942.31|2934.61|2942.37|2934.67|2942.19|2934.49|26
1650762340000|2022-04-24 01:05:40|2942.32|2934.62|2942.4|2934.7|2942.42|2934.72|2942.3|2934.6|26
1650762350000|2022-04-24 01:05:50|2942.41|2934.71|2941.85|2934.15|2942.54|2934.84|2941.85|2934.15|32
1650762360000|2022-04-24 01:06:00|2941.69|2933.99|2942.25|2934.55|2942.25|2934.55|2941.69|2933.99|35
1650762370000|2022-04-24 01:06:10|2942.33|2934.63|2942.45|2934.75|2942.56|2934.86|2942.3|2934.6|17
1650762380000|2022-04-24 01:06:20|2942.44|2934.74|2942.16|2934.46|2942.49|2934.79|2942.16|2934.46|25
1650762390000|2022-04-24 01:06:30|2942.21|2934.51|2942.38|2934.68|2942.4|2934.7|2942.16|2934.46|27
1650762400000|2022-04-24 01:06:40|2942.37|2934.67|2942.48|2934.78|2942.57|2934.87|2942.37|2934.67|31
1650762410000|2022-04-24 01:06:50|2942.41|2934.71|2942.47|2934.77|2942.57|2934.87|2942.4|2934.7|36
1650762420000|2022-04-24 01:07:00|2942.57|2934.87|2942.64|2934.94|2942.81|2935.11|2942.52|2934.82|32
1650762430000|2022-04-24 01:07:10|2942.81|2935.11|2942.8|2935.1|2942.83|2935.13|2942.67|2934.97|26
1650762440000|2022-04-24 01:07:20|2942.82|2935.12|2942.8|2935.1|2942.84|2935.14|2942.7|2935|26
1650762450000|2022-04-24 01:07:30|2942.73|2935.03|2942.84|2935.14|2942.84|2935.14|2942.73|2935.03|22
1650762460000|2022-04-24 01:07:40|2942.89|2935.19|2943.07|2935.37|2943.07|2935.37|2942.87|2935.17|24
1650762470000|2022-04-24 01:07:50|2943.13|2935.43|2942.85|2935.15|2943.23|2935.53|2942.44|2934.74|34
1650762480000|2022-04-24 01:08:00|2942.87|2935.17|2943.1|2935.4|2943.18|2935.48|2942.78|2935.08|28
1650762490000|2022-04-24 01:08:10|2943.19|2935.49|2943.16|2935.46|2943.19|2935.49|2943.07|2935.37|28
1650762500000|2022-04-24 01:08:20|2943.12|2935.42|2943.22|2935.52|2943.28|2935.58|2942.97|2935.27|28
1650762510000|2022-04-24 01:08:30|2943.23|2935.53|2943.27|2935.57|2943.3|2935.6|2943.19|2935.49|20
1650762520000|2022-04-24 01:08:40|2943.26|2935.56|2943.21|2935.51|2943.29|2935.59|2943.18|2935.48|29
1650762530000|2022-04-24 01:08:50|2943.27|2935.57|2943.24|2935.54|2943.3|2935.6|2943.19|2935.49|18
1650762540000|2022-04-24 01:09:00|2943.29|2935.59|2943.23|2935.53|2943.3|2935.6|2943.19|2935.49|25
1650762550000|2022-04-24 01:09:10|2943.28|2935.58|2942.12|2934.42|2943.3|2935.6|2941.88|2934.18|28
1650762560000|2022-04-24 01:09:20|2942.13|2934.43|2942.15|2934.45|2942.19|2934.49|2942.07|2934.37|29
1650762570000|2022-04-24 01:09:30|2942.07|2934.37|2942.42|2934.72|2942.44|2934.74|2942.07|2934.37|30
1650762580000|2022-04-24 01:09:40|2942.31|2934.61|2942.39|2934.69|2942.71|2935.01|2942.31|2934.61|36
1650762590000|2022-04-24 01:09:50|2942.38|2934.68|2942.44|2934.74|2942.48|2934.78|2942.3|2934.6|26
1650762600000|2022-04-24 01:10:00|2942.45|2934.75|2942.36|2934.66|2942.45|2934.75|2941.37|2933.67|29
1650762610000|2022-04-24 01:10:10|2942.31|2934.61|2942.22|2934.52|2942.46|2934.76|2942.15|2934.45|28
1650762620000|2022-04-24 01:10:20|2942.21|2934.51|2942.23|2934.53|2942.28|2934.58|2942.19|2934.49|29
1650762630000|2022-04-24 01:10:30|2942.22|2934.52|2942.24|2934.54|2942.34|2934.64|2942.17|2934.47|23
1650762640000|2022-04-24 01:10:40|2942.2|2934.5|2941.21|2933.51|2942.25|2934.55|2941.16|2933.46|29
1650762650000|2022-04-24 01:10:50|2941.29|2933.59|2941.26|2933.56|2941.29|2933.59|2940.68|2932.98|29
1650762660000|2022-04-24 01:11:00|2941.25|2933.55|2941.88|2934.18|2942.03|2934.33|2941.25|2933.55|33
1650762670000|2022-04-24 01:11:10|2941.9|2934.2|2941.34|2933.64|2941.9|2934.2|2941.34|2933.64|29
1650762680000|2022-04-24 01:11:20|2941.42|2933.72|2941.81|2934.11|2941.92|2934.22|2941.42|2933.72|30
1650762690000|2022-04-24 01:11:30|2941.82|2934.12|2941.76|2934.06|2941.94|2934.24|2941.71|2934.01|26
1650762700000|2022-04-24 01:11:40|2941.77|2934.07|2942.21|2934.51|2942.26|2934.56|2941.75|2934.05|32
1650762710000|2022-04-24 01:11:50|2942.18|2934.48|2941.88|2934.18|2942.19|2934.49|2941.88|2934.18|33
1650762720000|2022-04-24 01:12:00|2941.97|2934.27|2942.2|2934.5|2942.2|2934.5|2941.97|2934.27|30
1650762730000|2022-04-24 01:12:10|2942.17|2934.47|2942.17|2934.47|2942.32|2934.62|2942.12|2934.42|30
1650762740000|2022-04-24 01:12:20|2942.18|2934.48|2942.82|2935.12|2942.82|2935.12|2942.18|2934.48|26
1650762750000|2022-04-24 01:12:30|2942.8|2935.1|2942.64|2934.94|2942.83|2935.13|2942.62|2934.92|25
1650762760000|2022-04-24 01:12:40|2942.75|2935.05|2942.5|2934.8|2942.78|2935.08|2942.42|2934.72|30
1650762770000|2022-04-24 01:12:50|2942.51|2934.81|2942.64|2934.94|2942.69|2934.99|2942.51|2934.81|29
1650762780000|2022-04-24 01:13:00|2942.66|2934.96|2943|2935.3|2943|2935.3|2942.66|2934.96|34
1650762790000|2022-04-24 01:13:10|2942.9|2935.2|2943.14|2935.44|2943.21|2935.51|2942.9|2935.2|27
1650762800000|2022-04-24 01:13:20|2943.25|2935.55|2943.23|2935.53|2943.31|2935.61|2943.14|2935.44|22
1650762810000|2022-04-24 01:13:30|2943.22|2935.52|2943.26|2935.56|2943.32|2935.62|2943.19|2935.49|29
1650762820000|2022-04-24 01:13:40|2943.27|2935.57|2943.31|2935.61|2943.33|2935.63|2943.25|2935.55|18
1650762830000|2022-04-24 01:13:50|2943.36|2935.66|2945.22|2937.52|2945.22|2937.52|2943.27|2935.57|31
1650762840000|2022-04-24 01:14:00|2945.41|2937.71|2945.24|2937.54|2945.46|2937.76|2944.92|2937.22|35
1650762850000|2022-04-24 01:14:10|2945.19|2937.49|2945.12|2937.42|2945.25|2937.55|2945.11|2937.41|25
1650762860000|2022-04-24 01:14:20|2945.15|2937.45|2944.71|2937.01|2945.26|2937.56|2944.68|2936.98|31
1650762870000|2022-04-24 01:14:30|2944.58|2936.88|2945.01|2937.31|2945.09|2937.39|2944.43|2936.73|34
1650762880000|2022-04-24 01:14:40|2944.91|2937.21|2944.33|2936.63|2944.91|2937.21|2943.64|2935.94|36
1650762890000|2022-04-24 01:14:50|2944.34|2936.64|2944.38|2936.68|2944.39|2936.69|2944.28|2936.58|26
1650762900000|2022-04-24 01:15:00|2944.39|2936.69|2944.29|2936.59|2944.39|2936.69|2944.06|2936.36|28
1650762910000|2022-04-24 01:15:10|2944.3|2936.6|2944.28|2936.58|2944.4|2936.7|2944.23|2936.53|26
1650762920000|2022-04-24 01:15:20|2943.81|2936.11|2944.22|2936.52|2944.35|2936.65|2943.8|2936.1|26
1650762930000|2022-04-24 01:15:30|2944.26|2936.56|2944.37|2936.67|2944.47|2936.77|2944.24|2936.54|25
1650762940000|2022-04-24 01:15:40|2944.36|2936.66|2944.42|2936.72|2944.42|2936.72|2944.3|2936.6|15
1650762950000|2022-04-24 01:15:50|2944.41|2936.71|2944.42|2936.72|2944.43|2936.73|2944.38|2936.68|8
1650762960000|2022-04-24 01:16:00|2944.43|2936.73|2944.43|2936.73|2944.43|2936.73|2944.39|2936.69|4
1650762970000|2022-04-24 01:16:10|2944.39|2936.69|2944.41|2936.71|2944.47|2936.77|2944.34|2936.64|23
1650762980000|2022-04-24 01:16:20|2944.39|2936.69|2945.05|2937.35|2945.06|2937.36|2944.39|2936.69|28
1650762990000|2022-04-24 01:16:30|2945.04|2937.34|2945.3|2937.6|2945.35|2937.65|2945.04|2937.34|25
1650763000000|2022-04-24 01:16:40|2945.29|2937.59|2945.47|2937.77|2945.71|2938.01|2945.25|2937.55|23
1650763010000|2022-04-24 01:16:50|2945.52|2937.82|2945.69|2937.99|2945.69|2937.99|2945.29|2937.59|19
1650763020000|2022-04-24 01:17:00|2945.68|2937.98|2945.57|2937.87|2945.68|2937.98|2945.44|2937.74|23
1650763030000|2022-04-24 01:17:10|2945.56|2937.86|2945.69|2937.99|2945.74|2938.04|2945.56|2937.86|24
1650763040000|2022-04-24 01:17:20|2945.71|2938.01|2946.01|2938.31|2946.06|2938.36|2945.71|2938.01|20
1650763050000|2022-04-24 01:17:30|2946.02|2938.32|2945.95|2938.25|2946.04|2938.34|2945.94|2938.24|20
1650763060000|2022-04-24 01:17:40|2945.98|2938.28|2946.01|2938.31|2946.08|2938.38|2945.98|2938.28|13
1650763070000|2022-04-24 01:17:50|2946.02|2938.32|2946.04|2938.34|2946.07|2938.37|2946.01|2938.31|12
1650763080000|2022-04-24 01:18:00|2946.05|2938.35|2946.09|2938.39|2946.11|2938.41|2946.05|2938.35|10
1650763090000|2022-04-24 01:18:10|2946.1|2938.4|2946.36|2938.66|2946.42|2938.72|2946.09|2938.39|17
1650763100000|2022-04-24 01:18:20|2946.37|2938.67|2946.73|2939.03|2946.79|2939.09|2946.37|2938.67|22
1650763110000|2022-04-24 01:18:30|2946.78|2939.08|2946.67|2938.97|2946.78|2939.08|2946.64|2938.94|30
1650763120000|2022-04-24 01:18:40|2946.69|2938.99|2946.69|2938.99|2946.72|2939.02|2946.65|2938.95|27
1650763130000|2022-04-24 01:18:50|2946.71|2939.01|2946.57|2938.87|2946.73|2939.03|2946.57|2938.87|30
1650763140000|2022-04-24 01:19:00|2946.58|2938.88|2946.72|2939.02|2946.72|2939.02|2946.58|2938.88|23
1650763150000|2022-04-24 01:19:10|2946.73|2939.03|2946.75|2939.05|2946.75|2939.05|2946.68|2938.98|22
1650763160000|2022-04-24 01:19:20|2946.73|2939.03|2946.79|2939.09|2946.82|2939.12|2946.73|2939.03|26
1650763170000|2022-04-24 01:19:30|2946.8|2939.1|2946.82|2939.12|2946.84|2939.14|2946.78|2939.08|20
1650763180000|2022-04-24 01:19:40|2946.79|2939.09|2944.81|2937.11|2946.79|2939.09|2944.72|2937.02|32
1650763190000|2022-04-24 01:19:50|2944.82|2937.12|2946.09|2938.39|2946.09|2938.39|2944.82|2937.12|29
1650763200000|2022-04-24 01:20:00|2946.12|2938.42|2945.88|2938.18|2946.21|2938.51|2945.88|2938.18|20
1650763210000|2022-04-24 01:20:10|2945.87|2938.17|2945.82|2938.12|2945.99|2938.29|2945.79|2938.09|24
1650763220000|2022-04-24 01:20:20|2945.81|2938.11|2944.46|2936.76|2945.89|2938.19|2944.37|2936.67|33
1650763230000|2022-04-24 01:20:30|2944.35|2936.65|2944.25|2936.55|2944.4|2936.7|2943.68|2935.98|36
1650763240000|2022-04-24 01:20:40|2944.39|2936.69|2944.48|2936.78|2944.8|2937.1|2944.31|2936.61|32
1650763250000|2022-04-24 01:20:50|2944.37|2936.67|2944.36|2936.66|2944.38|2936.68|2944.12|2936.42|31
1650763260000|2022-04-24 01:21:00|2944.38|2936.68|2944.46|2936.76|2944.62|2936.92|2944.38|2936.68|27
1650763270000|2022-04-24 01:21:10|2944.45|2936.75|2943.7|2936|2944.45|2936.75|2943.7|2936|32
1650763280000|2022-04-24 01:21:20|2943.58|2935.88|2943.57|2935.87|2943.83|2936.13|2943.54|2935.84|34
1650763290000|2022-04-24 01:21:30|2943.56|2935.86|2943.65|2935.95|2943.69|2935.99|2943.55|2935.85|33
1650763300000|2022-04-24 01:21:40|2943.63|2935.93|2941.98|2934.28|2943.69|2935.99|2941.84|2934.14|34
1650763310000|2022-04-24 01:21:50|2942.13|2934.43|2942.15|2934.45|2942.25|2934.55|2942.04|2934.34|29
1650763320000|2022-04-24 01:22:00|2942.14|2934.44|2942.01|2934.31|2942.14|2934.44|2941.99|2934.29|18
1650763330000|2022-04-24 01:22:10|2941.99|2934.29|2941.99|2934.29|2942.01|2934.31|2941.71|2934.01|27
1650763340000|2022-04-24 01:22:20|2941.98|2934.28|2942.63|2934.93|2942.7|2935|2941.92|2934.22|25
1650763350000|2022-04-24 01:22:30|2942.72|2935.02|2942.95|2935.25|2942.97|2935.27|2942.7|2935|20
1650763360000|2022-04-24 01:22:40|2942.97|2935.27|2942.7|2935|2943.03|2935.33|2942.7|2935|23
1650763370000|2022-04-24 01:22:50|2942.65|2934.95|2942.47|2934.77|2942.68|2934.98|2942.24|2934.54|28
1650763380000|2022-04-24 01:23:00|2942.52|2934.82|2942.31|2934.61|2942.61|2934.91|2942.31|2934.61|21
1650763390000|2022-04-24 01:23:10|2942.33|2934.63|2942.85|2935.15|2942.95|2935.25|2942.27|2934.57|29
1650763400000|2022-04-24 01:23:20|2942.86|2935.16|2943.16|2935.46|2943.2|2935.5|2942.86|2935.16|31
1650763410000|2022-04-24 01:23:30|2943.13|2935.43|2943.06|2935.36|2943.13|2935.43|2943.01|2935.31|22
1650763420000|2022-04-24 01:23:40|2943.07|2935.37|2943.08|2935.38|2943.14|2935.44|2943.01|2935.31|23
1650763430000|2022-04-24 01:23:50|2943.07|2935.37|2943.16|2935.46|2943.16|2935.46|2943.07|2935.37|16
1650763440000|2022-04-24 01:24:00|2943.17|2935.47|2943.09|2935.39|2943.17|2935.47|2943.04|2935.34|31
1650763450000|2022-04-24 01:24:10|2943.11|2935.41|2943.13|2935.43|2943.13|2935.43|2943.06|2935.36|15
1650763460000|2022-04-24 01:24:20|2943.15|2935.45|2941.99|2934.29|2943.15|2935.45|2941.99|2934.29|24
1650763470000|2022-04-24 01:24:30|2941.94|2934.24|2942.48|2934.78|2942.49|2934.79|2941.89|2934.19|24
1650763480000|2022-04-24 01:24:40|2942.49|2934.79|2942.48|2934.78|2942.55|2934.85|2942.45|2934.75|24
1650763490000|2022-04-24 01:24:50|2942.5|2934.8|2942.44|2934.74|2942.54|2934.84|2942.39|2934.69|15
1650763500000|2022-04-24 01:25:00|2942.41|2934.71|2941.95|2934.25|2942.41|2934.71|2941.89|2934.19|29
1650763510000|2022-04-24 01:25:10|2941.93|2934.23|2942|2934.3|2942.06|2934.36|2941.76|2934.06|23
1650763520000|2022-04-24 01:25:20|2941.98|2934.28|2941.84|2934.14|2942.01|2934.31|2941.65|2933.95|23
1650763530000|2022-04-24 01:25:30|2941.87|2934.17|2941.51|2933.81|2941.87|2934.17|2941.36|2933.66|23
1650763540000|2022-04-24 01:25:40|2941.47|2933.77|2941.5|2933.8|2941.62|2933.92|2941.36|2933.66|24
1650763550000|2022-04-24 01:25:50|2941.54|2933.84|2942.05|2934.35|2942.05|2934.35|2941.31|2933.61|29
1650763560000|2022-04-24 01:26:00|2942.06|2934.36|2941.91|2934.21|2942.11|2934.41|2941.84|2934.14|29
1650763570000|2022-04-24 01:26:10|2941.92|2934.22|2941.87|2934.17|2941.96|2934.26|2941.73|2934.03|32
1650763580000|2022-04-24 01:26:20|2941.84|2934.14|2941.77|2934.07|2942.05|2934.35|2941.73|2934.03|26
1650763590000|2022-04-24 01:26:30|2941.79|2934.09|2941.34|2933.64|2941.79|2934.09|2941.34|2933.64|23
1650763600000|2022-04-24 01:26:40|2941.37|2933.67|2941.27|2933.57|2941.41|2933.71|2941.27|2933.57|26
1650763610000|2022-04-24 01:26:50|2941.26|2933.56|2940.08|2932.38|2941.26|2933.56|2939.77|2932.07|32
1650763620000|2022-04-24 01:27:00|2940.11|2932.41|2940.73|2933.03|2940.84|2933.14|2940.11|2932.41|32
1650763630000|2022-04-24 01:27:10|2940.78|2933.08|2940.82|2933.12|2940.82|2933.12|2940.74|2933.04|23
1650763640000|2022-04-24 01:27:20|2940.81|2933.11|2942.69|2934.99|2942.69|2934.99|2940.73|2933.03|36
1650763650000|2022-04-24 01:27:30|2942.82|2935.12|2944.17|2936.47|2944.17|2936.47|2942.82|2935.12|33
1650763660000|2022-04-24 01:27:40|2944.16|2936.46|2944.9|2937.2|2944.92|2937.22|2944.12|2936.42|36
1650763670000|2022-04-24 01:27:50|2944.75|2937.05|2944.84|2937.14|2944.9|2937.2|2944.69|2936.99|30
1650763680000|2022-04-24 01:28:00|2944.83|2937.13|2944.7|2937|2944.83|2937.13|2944.39|2936.69|25
1650763690000|2022-04-24 01:28:10|2944.75|2937.05|2944.66|2936.96|2944.8|2937.1|2944.62|2936.92|27
1650763700000|2022-04-24 01:28:20|2944.67|2936.97|2942.66|2934.96|2944.76|2937.06|2942.64|2934.94|36
1650763710000|2022-04-24 01:28:30|2942.67|2934.97|2942.81|2935.11|2942.93|2935.23|2942.08|2934.38|32
1650763720000|2022-04-24 01:28:40|2942.83|2935.13|2942.27|2934.57|2942.84|2935.14|2942.15|2934.45|33
1650763730000|2022-04-24 01:28:50|2942.26|2934.56|2942.73|2935.03|2942.73|2935.03|2942.26|2934.56|32
1650763740000|2022-04-24 01:29:00|2942.75|2935.05|2942.67|2934.97|2942.79|2935.09|2942.59|2934.89|32
1650763750000|2022-04-24 01:29:10|2942.65|2934.95|2943.38|2935.68|2943.43|2935.73|2942.63|2934.93|31
1650763760000|2022-04-24 01:29:20|2943.39|2935.69|2943.42|2935.72|2943.43|2935.73|2943.36|2935.66|22
1650763770000|2022-04-24 01:29:30|2943.38|2935.68|2942.53|2934.83|2943.38|2935.68|2942.53|2934.83|28
1650763780000|2022-04-24 01:29:40|2942.52|2934.82|2941.83|2934.13|2942.52|2934.82|2941.8|2934.1|25
1650763790000|2022-04-24 01:29:50|2941.84|2934.14|2942.3|2934.6|2942.39|2934.69|2941.84|2934.14|30
1650763800000|2022-04-24 01:30:00|2942.34|2934.64|2943.29|2935.59|2943.31|2935.61|2942.33|2934.63|34
1650763810000|2022-04-24 01:30:10|2943.31|2935.61|2943.19|2935.49|2943.56|2935.86|2942.79|2935.09|32
1650763820000|2022-04-24 01:30:20|2943.2|2935.5|2943.15|2935.45|2943.26|2935.56|2942.99|2935.29|28
1650763830000|2022-04-24 01:30:30|2943.16|2935.46|2943.22|2935.52|2943.29|2935.59|2943.11|2935.41|34
1650763840000|2022-04-24 01:30:40|2943.24|2935.54|2943.18|2935.48|2943.27|2935.57|2943.02|2935.32|34
1650763850000|2022-04-24 01:30:50|2943.2|2935.5|2943.12|2935.42|2943.21|2935.51|2943.04|2935.34|28
1650763860000|2022-04-24 01:31:00|2943.16|2935.46|2943.13|2935.43|2943.19|2935.49|2943.1|2935.4|17
1650763870000|2022-04-24 01:31:10|2943.11|2935.41|2942.99|2935.29|2943.21|2935.51|2942.99|2935.29|24
1650763880000|2022-04-24 01:31:20|2942.95|2935.25|2943.1|2935.4|2943.27|2935.57|2942.95|2935.25|26
1650763890000|2022-04-24 01:31:30|2943.12|2935.42|2943.48|2935.78|2943.56|2935.86|2943.08|2935.38|30
1650763900000|2022-04-24 01:31:40|2943.46|2935.76|2943.44|2935.74|2943.47|2935.77|2943.41|2935.71|19
1650763910000|2022-04-24 01:31:50|2943.4|2935.7|2943.06|2935.36|2943.5|2935.8|2943.02|2935.32|27
1650763920000|2022-04-24 01:32:00|2943.02|2935.32|2943|2935.3|2943.13|2935.43|2942.83|2935.13|27
1650763930000|2022-04-24 01:32:10|2942.95|2935.25|2942.94|2935.24|2943.01|2935.31|2942.79|2935.09|29
1650763940000|2022-04-24 01:32:20|2942.96|2935.26|2942.81|2935.11|2942.97|2935.27|2942.76|2935.06|30
1650763950000|2022-04-24 01:32:30|2942.83|2935.13|2942.7|2935|2942.87|2935.17|2942.7|2935|27
1650763960000|2022-04-24 01:32:40|2942.71|2935.01|2942.37|2934.67|2942.71|2935.01|2942.33|2934.63|30
1650763970000|2022-04-24 01:32:50|2942.36|2934.66|2941.24|2933.54|2942.4|2934.7|2941.09|2933.39|35
1650763980000|2022-04-24 01:33:00|2941.23|2933.53|2941.08|2933.38|2941.38|2933.68|2940.81|2933.11|32
1650763990000|2022-04-24 01:33:10|2941.06|2933.36|2940.92|2933.22|2941.19|2933.49|2940.87|2933.17|29
1650764000000|2022-04-24 01:33:20|2940.83|2933.13|2940.63|2932.93|2940.85|2933.15|2940.63|2932.93|26
1650764010000|2022-04-24 01:33:30|2940.66|2932.96|2940.68|2932.98|2940.77|2933.07|2940.6|2932.9|33
1650764020000|2022-04-24 01:33:40|2940.76|2933.06|2940.79|2933.09|2940.86|2933.16|2940.74|2933.04|23
1650764030000|2022-04-24 01:33:50|2940.78|2933.08|2940.8|2933.1|2940.83|2933.13|2940.71|2933.01|26
1650764040000|2022-04-24 01:34:00|2940.81|2933.11|2939.86|2932.16|2940.81|2933.11|2939.86|2932.16|29
1650764050000|2022-04-24 01:34:10|2939.72|2932.02|2939.51|2931.81|2939.94|2932.24|2939.51|2931.81|29
1650764060000|2022-04-24 01:34:20|2939.53|2931.83|2939.41|2931.71|2939.69|2931.99|2939.41|2931.71|25
1650764070000|2022-04-24 01:34:30|2939.42|2931.72|2939.9|2932.2|2940.03|2932.33|2939.34|2931.64|30
1650764080000|2022-04-24 01:34:40|2939.96|2932.26|2939.94|2932.24|2940.1|2932.4|2939.75|2932.05|29
1650764090000|2022-04-24 01:34:50|2939.89|2932.19|2939.25|2931.55|2940.36|2932.66|2939.22|2931.52|33
1650764100000|2022-04-24 01:35:00|2939.22|2931.52|2939.45|2931.75|2939.77|2932.07|2939.18|2931.48|24
1650764110000|2022-04-24 01:35:10|2939.67|2931.97|2939.46|2931.76|2939.67|2931.97|2939.28|2931.58|35
1650764120000|2022-04-24 01:35:20|2939.54|2931.84|2939.5|2931.8|2939.77|2932.07|2939.43|2931.73|31
1650764130000|2022-04-24 01:35:30|2939.46|2931.76|2939.79|2932.09|2939.79|2932.09|2939.46|2931.76|33
1650764140000|2022-04-24 01:35:40|2939.69|2931.99|2940.13|2932.43|2940.15|2932.45|2939.6|2931.9|34
1650764150000|2022-04-24 01:35:50|2940.15|2932.45|2939.97|2932.27|2940.15|2932.45|2939.93|2932.23|29
1650764160000|2022-04-24 01:36:00|2939.98|2932.28|2940.06|2932.36|2940.13|2932.43|2939.98|2932.28|26
1650764170000|2022-04-24 01:36:10|2940.08|2932.38|2940.04|2932.34|2940.09|2932.39|2940.02|2932.32|21
1650764180000|2022-04-24 01:36:20|2940.05|2932.35|2939.99|2932.29|2940.05|2932.35|2939.84|2932.14|30
1650764190000|2022-04-24 01:36:30|2940|2932.3|2940.08|2932.38|2940.12|2932.42|2939.94|2932.24|23
1650764200000|2022-04-24 01:36:40|2940.16|2932.46|2939.72|2932.02|2940.16|2932.46|2939.63|2931.93|27
1650764210000|2022-04-24 01:36:50|2939.82|2932.12|2940.1|2932.4|2940.17|2932.47|2939.81|2932.11|29
1650764220000|2022-04-24 01:37:00|2940.12|2932.42|2940.16|2932.46|2940.21|2932.51|2940.12|2932.42|28
1650764230000|2022-04-24 01:37:10|2940.14|2932.44|2940.99|2933.29|2941.1|2933.4|2940.13|2932.43|17
1650764240000|2022-04-24 01:37:20|2941.04|2933.34|2941.04|2933.34|2941.07|2933.37|2941.02|2933.32|9
1650764250000|2022-04-24 01:37:30|2941.03|2933.33|2941.1|2933.4|2941.1|2933.4|2941.01|2933.31|15
1650764260000|2022-04-24 01:37:40|2941.09|2933.39|2940.62|2932.92|2941.09|2933.39|2940.5|2932.8|33
1650764270000|2022-04-24 01:37:50|2940.63|2932.93|2941.19|2933.49|2941.19|2933.49|2940.63|2932.93|22
1650764280000|2022-04-24 01:38:00|2941.16|2933.46|2940.48|2932.78|2941.16|2933.46|2940.48|2932.78|30
1650764290000|2022-04-24 01:38:10|2940.16|2932.46|2940.38|2932.68|2940.38|2932.68|2939.77|2932.07|23
1650764300000|2022-04-24 01:38:20|2940.39|2932.69|2940.43|2932.73|2940.43|2932.73|2940.26|2932.56|22
1650764310000|2022-04-24 01:38:30|2940.42|2932.72|2940.39|2932.69|2940.42|2932.72|2940.28|2932.58|13
1650764320000|2022-04-24 01:38:40|2940.4|2932.7|2940.2|2932.5|2940.4|2932.7|2940.02|2932.32|25
1650764330000|2022-04-24 01:38:50|2940.15|2932.45|2940.51|2932.81|2940.51|2932.81|2940.15|2932.45|25
1650764340000|2022-04-24 01:39:00|2940.53|2932.83|2940.89|2933.19|2941|2933.3|2940.45|2932.75|25
1650764350000|2022-04-24 01:39:10|2940.88|2933.18|2940.86|2933.16|2940.9|2933.2|2940.82|2933.12|17
1650764360000|2022-04-24 01:39:20|2940.87|2933.17|2940.84|2933.14|2941.04|2933.34|2940.84|2933.14|23
1650764370000|2022-04-24 01:39:30|2940.85|2933.15|2940.56|2932.86|2941.06|2933.36|2940.54|2932.84|34
1650764380000|2022-04-24 01:39:40|2940.57|2932.87|2940.58|2932.88|2940.68|2932.98|2940.43|2932.73|28
1650764390000|2022-04-24 01:39:50|2940.57|2932.87|2940.64|2932.94|2940.65|2932.95|2940.28|2932.58|31
1650764400000|2022-04-24 01:40:00|2940.61|2932.91|2940.45|2932.75|2940.7|2933|2940.45|2932.75|34
1650764410000|2022-04-24 01:40:10|2940.49|2932.79|2940.47|2932.77|2940.57|2932.87|2940.37|2932.67|26
1650764420000|2022-04-24 01:40:20|2940.41|2932.71|2940.61|2932.91|2940.61|2932.91|2940.31|2932.61|30
1650764430000|2022-04-24 01:40:30|2940.6|2932.9|2942.12|2934.42|2942.43|2934.73|2940.56|2932.86|33
1650764440000|2022-04-24 01:40:40|2942.14|2934.44|2941.03|2933.33|2942.14|2934.44|2940.77|2933.07|17
1650764450000|2022-04-24 01:40:50|2941.01|2933.31|2941.05|2933.35|2941.06|2933.36|2940.94|2933.24|22
1650764460000|2022-04-24 01:41:00|2941.08|2933.38|2941.05|2933.35|2941.08|2933.38|2940.79|2933.09|32
1650764470000|2022-04-24 01:41:10|2941.07|2933.37|2940.93|2933.23|2941.08|2933.38|2940.87|2933.17|29
1650764480000|2022-04-24 01:41:20|2940.94|2933.24|2940.78|2933.08|2940.94|2933.24|2940.71|2933.01|31
1650764490000|2022-04-24 01:41:30|2940.79|2933.09|2941.05|2933.35|2941.05|2933.35|2940.79|2933.09|26
1650764500000|2022-04-24 01:41:40|2941.1|2933.4|2941.02|2933.32|2941.16|2933.46|2940.94|2933.24|24
1650764510000|2022-04-24 01:41:50|2940.98|2933.28|2940.07|2932.37|2941.02|2933.32|2940.07|2932.37|29
1650764520000|2022-04-24 01:42:00|2940.09|2932.39|2940.31|2932.61|2940.41|2932.71|2940.01|2932.31|27
1650764530000|2022-04-24 01:42:10|2940.36|2932.66|2941.77|2934.07|2941.84|2934.14|2940.32|2932.62|26
1650764540000|2022-04-24 01:42:20|2941.74|2934.04|2941.97|2934.27|2942.01|2934.31|2941.57|2933.87|32
1650764550000|2022-04-24 01:42:30|2942.08|2934.38|2942.3|2934.6|2942.42|2934.72|2942.08|2934.38|30
1650764560000|2022-04-24 01:42:40|2942.31|2934.61|2941.97|2934.27|2942.37|2934.67|2941.97|2934.27|27
1650764570000|2022-04-24 01:42:50|2941.95|2934.25|2942.26|2934.56|2942.27|2934.57|2941.95|2934.25|24
1650764580000|2022-04-24 01:43:00|2942.22|2934.52|2942.37|2934.67|2942.45|2934.75|2942.22|2934.52|30
1650764590000|2022-04-24 01:43:10|2942.38|2934.68|2942.45|2934.75|2942.47|2934.77|2942.29|2934.59|32
1650764600000|2022-04-24 01:43:20|2942.35|2934.65|2942.42|2934.72|2942.47|2934.77|2942.27|2934.57|26
1650764610000|2022-04-24 01:43:30|2942.45|2934.75|2942.35|2934.65|2942.56|2934.86|2942.35|2934.65|26
1650764620000|2022-04-24 01:43:40|2942.39|2934.69|2942.15|2934.45|2942.54|2934.84|2942.13|2934.43|23
1650764630000|2022-04-24 01:43:50|2942.16|2934.46|2942.53|2934.83|2942.62|2934.92|2942.16|2934.46|26
1650764640000|2022-04-24 01:44:00|2942.45|2934.75|2940.38|2932.68|2942.49|2934.79|2940.33|2932.63|36
1650764650000|2022-04-24 01:44:10|2940.37|2932.67|2941.07|2933.37|2941.08|2933.38|2940.36|2932.66|31
1650764660000|2022-04-24 01:44:20|2941.05|2933.35|2940.91|2933.21|2941.09|2933.39|2940.78|2933.08|34
1650764670000|2022-04-24 01:44:30|2940.85|2933.15|2940.9|2933.2|2940.93|2933.23|2940.81|2933.11|31
1650764680000|2022-04-24 01:44:40|2940.92|2933.22|2940.32|2932.62|2941|2933.3|2940.32|2932.62|28
1650764690000|2022-04-24 01:44:50|2940.35|2932.65|2940.56|2932.86|2940.61|2932.91|2940.31|2932.61|31
1650764700000|2022-04-24 01:45:00|2940.5|2932.8|2940.8|2933.1|2940.82|2933.12|2940.37|2932.67|27
1650764710000|2022-04-24 01:45:10|2940.83|2933.13|2940.81|2933.11|2940.84|2933.14|2940.77|2933.07|21
1650764720000|2022-04-24 01:45:20|2940.78|2933.08|2940.78|2933.08|2940.82|2933.12|2940.65|2932.95|24
1650764730000|2022-04-24 01:45:30|2940.77|2933.07|2940.76|2933.06|2940.89|2933.19|2940.7|2933|25
1650764740000|2022-04-24 01:45:40|2940.78|2933.08|2940.8|2933.1|2940.84|2933.14|2940.73|2933.03|17
1650764750000|2022-04-24 01:45:50|2940.82|2933.12|2940.77|2933.07|2940.85|2933.15|2940.77|2933.07|15
1650764760000|2022-04-24 01:46:00|2940.75|2933.05|2940.78|2933.08|2940.85|2933.15|2940.69|2932.99|27
1650764770000|2022-04-24 01:46:10|2940.77|2933.07|2940.82|2933.12|2940.82|2933.12|2940.77|2933.07|13
1650764780000|2022-04-24 01:46:20|2940.8|2933.1|2940.79|2933.09|2940.8|2933.1|2940.75|2933.05|11
1650764790000|2022-04-24 01:46:30|2940.8|2933.1|2941.8|2934.1|2941.93|2934.23|2940.72|2933.02|28
1650764800000|2022-04-24 01:46:40|2941.82|2934.12|2941.78|2934.08|2942|2934.3|2941.75|2934.05|24
1650764810000|2022-04-24 01:46:50|2941.72|2934.02|2941.79|2934.09|2941.81|2934.11|2941.59|2933.89|25
1650764820000|2022-04-24 01:47:00|2941.92|2934.22|2942.33|2934.63|2942.35|2934.65|2941.92|2934.22|38
1650764830000|2022-04-24 01:47:10|2942.32|2934.62|2942.24|2934.54|2942.32|2934.62|2942.23|2934.53|26
1650764840000|2022-04-24 01:47:20|2942.25|2934.55|2942.28|2934.58|2942.32|2934.62|2942.24|2934.54|18
1650764850000|2022-04-24 01:47:30|2942.29|2934.59|2942.32|2934.62|2942.35|2934.65|2942.27|2934.57|14
1650764860000|2022-04-24 01:47:40|2942.3|2934.6|2942.32|2934.62|2942.32|2934.62|2942.29|2934.59|3
1650764870000|2022-04-24 01:47:50|2942.3|2934.6|2942.25|2934.55|2942.3|2934.6|2942.24|2934.54|7
1650764880000|2022-04-24 01:48:00|2942.31|2934.61|2941.98|2934.28|2942.31|2934.61|2941.89|2934.19|14
1650764890000|2022-04-24 01:48:10|2941.97|2934.27|2942.11|2934.41|2942.21|2934.51|2941.96|2934.26|33
1650764900000|2022-04-24 01:48:20|2942.12|2934.42|2942.13|2934.43|2942.19|2934.49|2942.05|2934.35|27
1650764910000|2022-04-24 01:48:30|2942.14|2934.44|2941.27|2933.57|2942.14|2934.44|2941.21|2933.51|32
1650764920000|2022-04-24 01:48:40|2941.19|2933.49|2941.39|2933.69|2941.39|2933.69|2941.17|2933.47|30
1650764930000|2022-04-24 01:48:50|2941.42|2933.72|2941.45|2933.75|2941.45|2933.75|2941.32|2933.62|23
1650764940000|2022-04-24 01:49:00|2941.42|2933.72|2940.77|2933.07|2941.45|2933.75|2940.6|2932.9|27
1650764950000|2022-04-24 01:49:10|2940.76|2933.06|2940.74|2933.04|2940.89|2933.19|2940.71|2933.01|32
1650764960000|2022-04-24 01:49:20|2940.67|2932.97|2940.18|2932.48|2940.8|2933.1|2940.18|2932.48|37
1650764970000|2022-04-24 01:49:30|2940.05|2932.35|2938.24|2930.54|2940.05|2932.35|2938.13|2930.43|32
1650764980000|2022-04-24 01:49:40|2938.26|2930.56|2938.35|2930.65|2938.45|2930.75|2938.26|2930.56|12
1650764990000|2022-04-24 01:49:50|2938.39|2930.69|2938.31|2930.61|2938.39|2930.69|2938.31|2930.61|25
1650765000000|2022-04-24 01:50:00|2938.32|2930.62|2938.03|2930.33|2938.4|2930.7|2938.02|2930.32|33
1650765010000|2022-04-24 01:50:10|2938.05|2930.35|2938|2930.3|2938.15|2930.45|2937.9|2930.2|37
1650765020000|2022-04-24 01:50:20|2937.9|2930.2|2937.94|2930.24|2938.23|2930.53|2937.86|2930.16|34
1650765030000|2022-04-24 01:50:30|2937.71|2930.01|2937.55|2929.85|2938.07|2930.37|2937.55|2929.85|32
1650765040000|2022-04-24 01:50:40|2937.64|2929.94|2936.6|2928.9|2937.77|2930.07|2936.6|2928.9|33
1650765050000|2022-04-24 01:50:50|2936.59|2928.89|2934.78|2927.08|2936.59|2928.89|2934.68|2926.98|37
1650765060000|2022-04-24 01:51:00|2934.1|2926.4|2935.02|2927.32|2935.02|2927.32|2933.68|2925.98|38
1650765070000|2022-04-24 01:51:10|2935.06|2927.36|2935.55|2927.85|2936.58|2928.88|2935.06|2927.36|35
1650765080000|2022-04-24 01:51:20|2935.54|2927.84|2935.58|2927.88|2935.58|2927.88|2935.23|2927.53|35
1650765090000|2022-04-24 01:51:30|2935.69|2927.99|2935.42|2927.72|2936.32|2928.62|2935.42|2927.72|37
1650765100000|2022-04-24 01:51:40|2935.35|2927.65|2935.65|2927.95|2935.65|2927.95|2935.17|2927.47|31
1650765110000|2022-04-24 01:51:50|2935.71|2928.01|2935.59|2927.89|2935.79|2928.09|2935.57|2927.87|30
1650765120000|2022-04-24 01:52:00|2935.6|2927.9|2935.45|2927.75|2935.61|2927.91|2935.42|2927.72|28
1650765130000|2022-04-24 01:52:10|2935.4|2927.7|2935.15|2927.45|2935.41|2927.71|2935.1|2927.4|33
1650765140000|2022-04-24 01:52:20|2935.09|2927.39|2935.15|2927.45|2935.19|2927.49|2934.99|2927.29|27
1650765150000|2022-04-24 01:52:30|2935.1|2927.4|2935.28|2927.58|2935.39|2927.69|2935.03|2927.33|36
1650765160000|2022-04-24 01:52:40|2935.25|2927.55|2934.46|2926.76|2935.32|2927.62|2934.46|2926.76|32
1650765170000|2022-04-24 01:52:50|2934.48|2926.78|2934.64|2926.94|2934.65|2926.95|2934.48|2926.78|29
1650765180000|2022-04-24 01:53:00|2934.63|2926.93|2934.42|2926.72|2934.64|2926.94|2934.42|2926.72|35
1650765190000|2022-04-24 01:53:10|2934.43|2926.73|2934.39|2926.69|2934.6|2926.9|2934.39|2926.69|30
1650765200000|2022-04-24 01:53:20|2934.4|2926.7|2934.46|2926.76|2934.52|2926.82|2934.39|2926.69|24
1650765210000|2022-04-24 01:53:30|2934.48|2926.78|2934.52|2926.82|2934.53|2926.83|2934.39|2926.69|16
1650765220000|2022-04-24 01:53:40|2934.49|2926.79|2934.63|2926.93|2934.77|2927.07|2934.43|2926.73|32
1650765230000|2022-04-24 01:53:50|2934.62|2926.92|2934.62|2926.92|2934.75|2927.05|2934.55|2926.85|27
1650765240000|2022-04-24 01:54:00|2934.6|2926.9|2934.14|2926.44|2934.71|2927.01|2934.09|2926.39|27
1650765250000|2022-04-24 01:54:10|2934.12|2926.42|2934.29|2926.59|2934.29|2926.59|2934.11|2926.41|29
1650765260000|2022-04-24 01:54:20|2934.32|2926.62|2934.13|2926.43|2934.38|2926.68|2934.12|2926.42|26
1650765270000|2022-04-24 01:54:30|2934.15|2926.45|2934.93|2927.23|2934.96|2927.26|2934.15|2926.45|21
1650765280000|2022-04-24 01:54:40|2934.95|2927.25|2934.92|2927.22|2935.04|2927.34|2934.91|2927.21|18
1650765290000|2022-04-24 01:54:50|2934.96|2927.26|2934.95|2927.25|2934.98|2927.28|2934.64|2926.94|28
1650765300000|2022-04-24 01:55:00|2934.98|2927.28|2934|2926.3|2934.98|2927.28|2933.58|2925.88|30
1650765310000|2022-04-24 01:55:10|2934.01|2926.31|2934|2926.3|2934.25|2926.55|2934|2926.3|25
1650765320000|2022-04-24 01:55:20|2934.03|2926.33|2933.75|2926.05|2934.06|2926.36|2933.46|2925.76|33
1650765330000|2022-04-24 01:55:30|2933.74|2926.04|2933.77|2926.07|2933.8|2926.1|2933.59|2925.89|35
1650765340000|2022-04-24 01:55:40|2933.83|2926.13|2933.64|2925.94|2933.86|2926.16|2933.53|2925.83|35
1650765350000|2022-04-24 01:55:50|2933.67|2925.97|2933.52|2925.82|2933.77|2926.07|2933.52|2925.82|34
1650765360000|2022-04-24 01:56:00|2933.49|2925.79|2933.54|2925.84|2933.58|2925.88|2933.42|2925.72|34
1650765370000|2022-04-24 01:56:10|2933.55|2925.85|2933.41|2925.71|2933.63|2925.93|2933.34|2925.64|34
1650765380000|2022-04-24 01:56:20|2933.39|2925.69|2933.4|2925.7|2933.62|2925.92|2933.33|2925.63|33
1650765390000|2022-04-24 01:56:30|2933.38|2925.68|2933.57|2925.87|2933.61|2925.91|2933.35|2925.65|32
1650765400000|2022-04-24 01:56:40|2933.6|2925.9|2934.39|2926.69|2934.56|2926.86|2933.57|2925.87|31
1650765410000|2022-04-24 01:56:50|2934.41|2926.71|2933.77|2926.07|2934.43|2926.73|2933.74|2926.04|32
1650765420000|2022-04-24 01:57:00|2933.75|2926.05|2933.71|2926.01|2933.93|2926.23|2933.64|2925.94|33
1650765430000|2022-04-24 01:57:10|2933.7|2926|2934.36|2926.66|2934.49|2926.79|2933.69|2925.99|28
1650765440000|2022-04-24 01:57:20|2934.39|2926.69|2933.19|2925.49|2934.39|2926.69|2933.03|2925.33|32
1650765450000|2022-04-24 01:57:30|2933.25|2925.55|2933.1|2925.4|2933.25|2925.55|2933|2925.3|29
1650765460000|2022-04-24 01:57:40|2933.09|2925.39|2933.74|2926.04|2934.25|2926.55|2933.05|2925.35|35
1650765470000|2022-04-24 01:57:50|2933.69|2925.99|2933.72|2926.02|2933.84|2926.14|2933.45|2925.75|33
1650765480000|2022-04-24 01:58:00|2933.71|2926.01|2933.95|2926.25|2933.95|2926.25|2933.62|2925.92|29
1650765490000|2022-04-24 01:58:10|2934|2926.3|2934.3|2926.6|2934.3|2926.6|2933.83|2926.13|33
1650765500000|2022-04-24 01:58:20|2934.22|2926.52|2934.24|2926.54|2934.36|2926.66|2934.16|2926.46|26
1650765510000|2022-04-24 01:58:30|2934.23|2926.53|2933.39|2925.69|2934.24|2926.54|2933.2|2925.5|25
1650765520000|2022-04-24 01:58:40|2933.42|2925.72|2932.94|2925.24|2933.42|2925.72|2932.93|2925.23|28
1650765530000|2022-04-24 01:58:50|2932.91|2925.21|2933.1|2925.4|2933.18|2925.48|2932.91|2925.21|26
1650765540000|2022-04-24 01:59:00|2933.18|2925.48|2932.97|2925.27|2933.18|2925.48|2932.78|2925.08|36
1650765550000|2022-04-24 01:59:10|2932.99|2925.29|2933.36|2925.66|2933.44|2925.74|2932.96|2925.26|35
1650765560000|2022-04-24 01:59:20|2933.38|2925.68|2933.52|2925.82|2933.59|2925.89|2933.36|2925.66|29
1650765570000|2022-04-24 01:59:30|2933.51|2925.81|2933.5|2925.8|2933.52|2925.82|2933.42|2925.72|27
1650765580000|2022-04-24 01:59:40|2933.47|2925.77|2932.9|2925.2|2933.47|2925.77|2932.87|2925.17|34
1650765590000|2022-04-24 01:59:50|2932.92|2925.22|2932.78|2925.08|2933.18|2925.48|2932.78|2925.08|34
1650765600000|2022-04-24 02:00:00|2932.76|2925.06|2932.84|2925.14|2932.84|2925.14|2932.59|2924.89|29
1650765610000|2022-04-24 02:00:10|2932.87|2925.17|2933.26|2925.56|2933.52|2925.82|2932.82|2925.12|36
1650765620000|2022-04-24 02:00:20|2933.21|2925.51|2933.21|2925.51|2933.23|2925.53|2932.96|2925.26|28
1650765630000|2022-04-24 02:00:30|2933.22|2925.52|2933.42|2925.72|2933.55|2925.85|2933.2|2925.5|36
1650765640000|2022-04-24 02:00:40|2933.39|2925.69|2933.42|2925.72|2933.91|2926.21|2933.3|2925.6|27
1650765650000|2022-04-24 02:00:50|2933.38|2925.68|2933.54|2925.84|2933.59|2925.89|2933.26|2925.56|31
1650765660000|2022-04-24 02:01:00|2933.56|2925.86|2933.62|2925.92|2933.62|2925.92|2933.31|2925.61|33
1650765670000|2022-04-24 02:01:10|2933.53|2925.83|2933.8|2926.1|2933.8|2926.1|2933.5|2925.8|25
1650765680000|2022-04-24 02:01:20|2933.81|2926.11|2933.83|2926.13|2933.94|2926.24|2933.81|2926.11|25
1650765690000|2022-04-24 02:01:30|2933.81|2926.11|2933.92|2926.22|2933.95|2926.25|2933.81|2926.11|15
1650765700000|2022-04-24 02:01:40|2933.91|2926.21|2934.69|2926.99|2934.7|2927|2933.91|2926.21|19
1650765710000|2022-04-24 02:01:50|2934.71|2927.01|2934.77|2927.07|2934.78|2927.08|2934.68|2926.98|28
1650765720000|2022-04-24 02:02:00|2934.74|2927.04|2934.87|2927.17|2934.93|2927.23|2934.72|2927.02|27
1650765730000|2022-04-24 02:02:10|2934.86|2927.16|2934.25|2926.55|2934.9|2927.2|2934.25|2926.55|29
1650765740000|2022-04-24 02:02:20|2934.16|2926.46|2933.08|2925.38|2934.16|2926.46|2933.08|2925.38|33
1650765750000|2022-04-24 02:02:30|2933.12|2925.42|2933.29|2925.59|2933.48|2925.78|2933.05|2925.35|33
1650765760000|2022-04-24 02:02:40|2933.3|2925.6|2932.84|2925.14|2933.34|2925.64|2932.69|2924.99|31
1650765770000|2022-04-24 02:02:50|2932.93|2925.23|2932.76|2925.06|2932.93|2925.23|2932.68|2924.98|31
1650765780000|2022-04-24 02:03:00|2932.79|2925.09|2931.99|2924.29|2932.8|2925.1|2931.78|2924.08|30
1650765790000|2022-04-24 02:03:10|2931.97|2924.27|2931.91|2924.21|2932|2924.3|2931.25|2923.55|35
1650765800000|2022-04-24 02:03:20|2931.98|2924.28|2931.91|2924.21|2932.22|2924.52|2931.72|2924.02|35
1650765810000|2022-04-24 02:03:30|2931.96|2924.26|2932.23|2924.53|2932.26|2924.56|2931.46|2923.76|33
1650765820000|2022-04-24 02:03:40|2932.22|2924.52|2932.67|2924.97|2932.67|2924.97|2932.05|2924.35|33
1650765830000|2022-04-24 02:03:50|2932.68|2924.98|2932.53|2924.83|2932.77|2925.07|2932.46|2924.76|29
1650765840000|2022-04-24 02:04:00|2932.55|2924.85|2932.55|2924.85|2932.57|2924.87|2932.48|2924.78|27
1650765850000|2022-04-24 02:04:10|2932.57|2924.87|2932.56|2924.86|2932.82|2925.12|2932.45|2924.75|27
1650765860000|2022-04-24 02:04:20|2932.57|2924.87|2931.54|2923.84|2932.57|2924.87|2931.54|2923.84|36
1650765870000|2022-04-24 02:04:30|2931.58|2923.88|2931.54|2923.84|2931.64|2923.94|2931.34|2923.64|31
1650765880000|2022-04-24 02:04:40|2931.5|2923.8|2931.36|2923.66|2931.57|2923.87|2931.35|2923.65|26
1650765890000|2022-04-24 02:04:50|2931.41|2923.71|2931.56|2923.86|2931.65|2923.95|2931.41|2923.71|32
1650765900000|2022-04-24 02:05:00|2931.4|2923.7|2932.57|2924.87|2932.67|2924.97|2931.36|2923.66|35
1650765910000|2022-04-24 02:05:10|2932.55|2924.85|2931.81|2924.11|2932.55|2924.85|2931.56|2923.86|31
1650765920000|2022-04-24 02:05:20|2931.88|2924.18|2931.84|2924.14|2931.94|2924.24|2931.4|2923.7|28
1650765930000|2022-04-24 02:05:30|2931.85|2924.15|2931.83|2924.13|2931.87|2924.17|2931.67|2923.97|29
1650765940000|2022-04-24 02:05:40|2931.84|2924.14|2931.96|2924.26|2931.98|2924.28|2931.74|2924.04|31
1650765950000|2022-04-24 02:05:50|2931.92|2924.22|2931.96|2924.26|2931.98|2924.28|2931.92|2924.22|17
1650765960000|2022-04-24 02:06:00|2931.93|2924.23|2931.9|2924.2|2931.98|2924.28|2931.86|2924.16|28
1650765970000|2022-04-24 02:06:10|2931.87|2924.17|2931.69|2923.99|2931.97|2924.27|2931.67|2923.97|35
1650765980000|2022-04-24 02:06:20|2931.67|2923.97|2931.55|2923.85|2931.77|2924.07|2931.41|2923.71|28
1650765990000|2022-04-24 02:06:30|2931.57|2923.87|2931.4|2923.7|2931.65|2923.95|2931.4|2923.7|26
1650766000000|2022-04-24 02:06:40|2931.45|2923.75|2930.37|2922.67|2931.45|2923.75|2930.35|2922.65|32
1650766010000|2022-04-24 02:06:50|2930.31|2922.61|2930.17|2922.47|2930.83|2923.13|2930.13|2922.43|38
1650766020000|2022-04-24 02:07:00|2930.19|2922.49|2929.07|2921.37|2930.19|2922.49|2928.82|2921.12|34
1650766030000|2022-04-24 02:07:10|2929.04|2921.34|2928.3|2920.6|2929.06|2921.36|2928.21|2920.51|34
1650766040000|2022-04-24 02:07:20|2928.5|2920.8|2928.71|2921.01|2928.76|2921.06|2927.2|2919.5|38
1650766050000|2022-04-24 02:07:30|2928.65|2920.95|2928.54|2920.84|2928.88|2921.18|2928.47|2920.77|37
1650766060000|2022-04-24 02:07:40|2928.55|2920.85|2928.87|2921.17|2929.23|2921.53|2928.52|2920.82|34
1650766070000|2022-04-24 02:07:50|2928.81|2921.11|2927.85|2920.15|2928.81|2921.11|2927.07|2919.37|37
1650766080000|2022-04-24 02:08:00|2927.87|2920.17|2928.27|2920.57|2928.29|2920.59|2927.81|2920.11|36
1650766090000|2022-04-24 02:08:10|2928.25|2920.55|2929.55|2921.85|2929.6|2921.9|2927.98|2920.28|30
1650766100000|2022-04-24 02:08:20|2929.6|2921.9|2929.86|2922.16|2929.86|2922.16|2929.51|2921.81|34
1650766110000|2022-04-24 02:08:30|2929.82|2922.12|2930.29|2922.59|2930.33|2922.63|2929.82|2922.12|35
1650766120000|2022-04-24 02:08:40|2930.27|2922.57|2930.95|2923.25|2931.04|2923.34|2930.27|2922.57|36
1650766130000|2022-04-24 02:08:50|2930.86|2923.16|2930.98|2923.28|2931.04|2923.34|2930.84|2923.14|33
1650766140000|2022-04-24 02:09:00|2931|2923.3|2930.95|2923.25|2931.04|2923.34|2930.7|2923|29
1650766150000|2022-04-24 02:09:10|2930.96|2923.26|2931.47|2923.77|2931.48|2923.78|2930.93|2923.23|19
1650766160000|2022-04-24 02:09:20|2931.5|2923.8|2931.41|2923.71|2931.5|2923.8|2931.39|2923.69|26
1650766170000|2022-04-24 02:09:30|2931.44|2923.74|2932.06|2924.36|2932.16|2924.46|2931.41|2923.71|27
1650766180000|2022-04-24 02:09:40|2932.08|2924.38|2931.63|2923.93|2932.13|2924.43|2931.57|2923.87|32
1650766190000|2022-04-24 02:09:50|2931.65|2923.95|2931.6|2923.9|2931.69|2923.99|2931.6|2923.9|23
1650766200000|2022-04-24 02:10:00|2931.65|2923.95|2931.84|2924.14|2931.95|2924.25|2931.62|2923.92|25
1650766210000|2022-04-24 02:10:10|2931.89|2924.19|2932.33|2924.63|2932.35|2924.65|2931.89|2924.19|27
1650766220000|2022-04-24 02:10:20|2932.3|2924.6|2932.37|2924.67|2932.44|2924.74|2932.3|2924.6|26
1650766230000|2022-04-24 02:10:30|2932.39|2924.69|2932.77|2925.07|2932.77|2925.07|2932.3|2924.6|33
1650766240000|2022-04-24 02:10:40|2932.75|2925.05|2932.78|2925.08|2932.91|2925.21|2932.72|2925.02|26
1650766250000|2022-04-24 02:10:50|2932.8|2925.1|2934.85|2927.15|2935.29|2927.59|2932.8|2925.1|33
1650766260000|2022-04-24 02:11:00|2934.8|2927.1|2936.45|2928.75|2936.46|2928.76|2934.8|2927.1|37
1650766270000|2022-04-24 02:11:10|2936.49|2928.79|2935.91|2928.21|2936.54|2928.84|2935.38|2927.68|32
1650766280000|2022-04-24 02:11:20|2935.94|2928.24|2936.26|2928.56|2936.65|2928.95|2935.9|2928.2|30
1650766290000|2022-04-24 02:11:30|2936.27|2928.57|2936.2|2928.5|2936.35|2928.65|2936.19|2928.49|28
1650766300000|2022-04-24 02:11:40|2936.21|2928.51|2936.26|2928.56|2936.29|2928.59|2936.19|2928.49|30
1650766310000|2022-04-24 02:11:50|2936.3|2928.6|2936.3|2928.6|2936.42|2928.72|2936.26|2928.56|30
1650766320000|2022-04-24 02:12:00|2936.31|2928.61|2936.41|2928.71|2936.41|2928.71|2936.22|2928.52|24
1650766330000|2022-04-24 02:12:10|2936.42|2928.72|2938.55|2930.85|2938.59|2930.89|2936.41|2928.71|36
1650766340000|2022-04-24 02:12:20|2938.58|2930.88|2938.36|2930.66|2938.64|2930.94|2937.89|2930.19|33
1650766350000|2022-04-24 02:12:30|2938.33|2930.63|2938.34|2930.64|2938.58|2930.88|2938.31|2930.61|24
1650766360000|2022-04-24 02:12:40|2938.36|2930.66|2938.2|2930.5|2939.02|2931.32|2938.2|2930.5|30
1650766370000|2022-04-24 02:12:50|2938.21|2930.51|2938.39|2930.69|2938.39|2930.69|2938.1|2930.4|29
1650766380000|2022-04-24 02:13:00|2938.37|2930.67|2940.04|2932.34|2940.04|2932.34|2938.3|2930.6|32
1650766390000|2022-04-24 02:13:10|2940.01|2932.31|2939.8|2932.1|2940.33|2932.63|2939.42|2931.72|31
1650766400000|2022-04-24 02:13:20|2939.75|2932.05|2939.67|2931.97|2939.98|2932.28|2939.67|2931.97|36
1650766410000|2022-04-24 02:13:30|2939.63|2931.93|2939.68|2931.98|2939.73|2932.03|2939.58|2931.88|26
1650766420000|2022-04-24 02:13:40|2939.73|2932.03|2938.04|2930.34|2939.73|2932.03|2938.04|2930.34|28
1650766430000|2022-04-24 02:13:50|2938.03|2930.33|2937.47|2929.77|2938.03|2930.33|2936.47|2928.77|35
1650766440000|2022-04-24 02:14:00|2937.48|2929.78|2937.54|2929.84|2937.71|2930.01|2937.48|2929.78|32
1650766450000|2022-04-24 02:14:10|2937.56|2929.86|2938.56|2930.86|2938.83|2931.13|2937.49|2929.79|31
1650766460000|2022-04-24 02:14:20|2938.61|2930.91|2938.92|2931.22|2938.97|2931.27|2938.59|2930.89|32
1650766470000|2022-04-24 02:14:30|2938.95|2931.25|2938.17|2930.47|2939|2931.3|2938.17|2930.47|30
1650766480000|2022-04-24 02:14:40|2938.22|2930.52|2937.16|2929.46|2938.23|2930.53|2936.73|2929.03|37
1650766490000|2022-04-24 02:14:50|2937.18|2929.48|2937.97|2930.27|2938.42|2930.72|2937.18|2929.48|32
1650766500000|2022-04-24 02:15:00|2937.85|2930.15|2938.89|2931.19|2938.89|2931.19|2937.51|2929.81|35
1650766510000|2022-04-24 02:15:10|2939.02|2931.32|2939.02|2931.32|2939.63|2931.93|2938.81|2931.11|36
1650766520000|2022-04-24 02:15:20|2939.07|2931.37|2939.27|2931.57|2939.39|2931.69|2939.06|2931.36|33
1650766530000|2022-04-24 02:15:30|2939.31|2931.61|2939.15|2931.45|2939.42|2931.72|2939|2931.3|38
1650766540000|2022-04-24 02:15:40|2939.22|2931.52|2939.04|2931.34|2939.22|2931.52|2938.99|2931.29|31
1650766550000|2022-04-24 02:15:50|2939.05|2931.35|2938.56|2930.86|2939.15|2931.45|2938.56|2930.86|26
1650766560000|2022-04-24 02:16:00|2938.45|2930.75|2939.22|2931.52|2939.33|2931.63|2938.39|2930.69|37
1650766570000|2022-04-24 02:16:10|2939.23|2931.53|2939.21|2931.51|2939.23|2931.53|2939.14|2931.44|24
1650766580000|2022-04-24 02:16:20|2939.22|2931.52|2939.39|2931.69|2939.48|2931.78|2939.15|2931.45|34
1650766590000|2022-04-24 02:16:30|2939.4|2931.7|2940.06|2932.36|2940.24|2932.54|2939.34|2931.64|32
1650766600000|2022-04-24 02:16:40|2940.05|2932.35|2939.92|2932.22|2940.24|2932.54|2939.92|2932.22|29
1650766610000|2022-04-24 02:16:50|2939.86|2932.16|2939.37|2931.67|2939.86|2932.16|2939.37|2931.67|23
1650766620000|2022-04-24 02:17:00|2939.38|2931.68|2940.28|2932.58|2940.48|2932.78|2939.38|2931.68|30
1650766630000|2022-04-24 02:17:10|2940.26|2932.56|2940.05|2932.35|2940.27|2932.57|2939.73|2932.03|31
1650766640000|2022-04-24 02:17:20|2939.97|2932.27|2940.1|2932.4|2940.1|2932.4|2939.96|2932.26|18
1650766650000|2022-04-24 02:17:30|2940.11|2932.41|2940.1|2932.4|2940.13|2932.43|2940|2932.3|23
1650766660000|2022-04-24 02:17:40|2940.09|2932.39|2939.5|2931.8|2940.1|2932.4|2939.34|2931.64|29
1650766670000|2022-04-24 02:17:50|2939.52|2931.82|2939.53|2931.83|2939.66|2931.96|2939.14|2931.44|25
1650766680000|2022-04-24 02:18:00|2939.52|2931.82|2939.47|2931.77|2939.63|2931.93|2939.43|2931.73|31
1650766690000|2022-04-24 02:18:10|2939.49|2931.79|2939.45|2931.75|2939.52|2931.82|2939.38|2931.68|31
1650766700000|2022-04-24 02:18:20|2939.5|2931.8|2939.84|2932.14|2940.02|2932.32|2939.44|2931.74|27
1650766710000|2022-04-24 02:18:30|2939.81|2932.11|2939.86|2932.16|2939.86|2932.16|2939.66|2931.96|30
1650766720000|2022-04-24 02:18:40|2940.03|2932.33|2940.07|2932.37|2940.15|2932.45|2939.97|2932.27|29
1650766730000|2022-04-24 02:18:50|2940.13|2932.43|2940.37|2932.67|2940.42|2932.72|2940.06|2932.36|25
1650766740000|2022-04-24 02:19:00|2940.32|2932.62|2939.9|2932.2|2940.32|2932.62|2939.26|2931.56|31
1650766750000|2022-04-24 02:19:10|2939.91|2932.21|2940.2|2932.5|2940.25|2932.55|2939.9|2932.2|24
1650766760000|2022-04-24 02:19:20|2940.24|2932.54|2939.84|2932.14|2940.24|2932.54|2939.41|2931.71|34
1650766770000|2022-04-24 02:19:30|2939.87|2932.17|2940.09|2932.39|2940.09|2932.39|2939.81|2932.11|28
1650766780000|2022-04-24 02:19:40|2940.11|2932.41|2939.99|2932.29|2940.14|2932.44|2939.96|2932.26|30
1650766790000|2022-04-24 02:19:50|2940|2932.3|2940.49|2932.79|2940.49|2932.79|2940|2932.3|32
1650766800000|2022-04-24 02:20:00|2940.5|2932.8|2940.51|2932.81|2940.72|2933.02|2940.5|2932.8|30
1650766810000|2022-04-24 02:20:10|2940.49|2932.79|2940.3|2932.6|2940.55|2932.85|2940.3|2932.6|26
1650766820000|2022-04-24 02:20:20|2940.27|2932.57|2940.18|2932.48|2940.3|2932.6|2939.95|2932.25|30
1650766830000|2022-04-24 02:20:30|2940.19|2932.49|2940.32|2932.62|2940.33|2932.63|2940.11|2932.41|27
1650766840000|2022-04-24 02:20:40|2940.36|2932.66|2939.59|2931.89|2940.65|2932.95|2939.42|2931.72|34
1650766850000|2022-04-24 02:20:50|2939.65|2931.95|2939.85|2932.15|2939.85|2932.15|2939.57|2931.87|32
1650766860000|2022-04-24 02:21:00|2939.8|2932.1|2939.78|2932.08|2939.81|2932.11|2939.64|2931.94|30
1650766870000|2022-04-24 02:21:10|2939.8|2932.1|2939.77|2932.07|2939.89|2932.19|2939.71|2932.01|32
1650766880000|2022-04-24 02:21:20|2939.78|2932.08|2939.84|2932.14|2939.86|2932.16|2939.64|2931.94|30
1650766890000|2022-04-24 02:21:30|2939.87|2932.17|2939.85|2932.15|2939.88|2932.18|2939.81|2932.11|22
1650766900000|2022-04-24 02:21:40|2939.84|2932.14|2939.75|2932.05|2939.85|2932.15|2939.75|2932.05|26
1650766910000|2022-04-24 02:21:50|2939.79|2932.09|2939.49|2931.79|2939.79|2932.09|2939.11|2931.41|29
1650766920000|2022-04-24 02:22:00|2939.5|2931.8|2939.67|2931.97|2939.78|2932.08|2939.5|2931.8|16
1650766930000|2022-04-24 02:22:10|2939.7|2932|2939.83|2932.13|2939.83|2932.13|2939.64|2931.94|28
1650766940000|2022-04-24 02:22:20|2939.95|2932.25|2940.03|2932.33|2940.08|2932.38|2939.85|2932.15|22
1650766950000|2022-04-24 02:22:30|2940.05|2932.35|2940.16|2932.46|2940.16|2932.46|2939.97|2932.27|20
1650766960000|2022-04-24 02:22:40|2940.18|2932.48|2940.57|2932.87|2940.86|2933.16|2940.18|2932.48|26
1650766970000|2022-04-24 02:22:50|2940.55|2932.85|2940.75|2933.05|2940.75|2933.05|2940.32|2932.62|31
1650766980000|2022-04-24 02:23:00|2940.76|2933.06|2940.53|2932.83|2940.77|2933.07|2940.53|2932.83|23
1650766990000|2022-04-24 02:23:10|2940.49|2932.79|2939.72|2932.02|2940.6|2932.9|2939.56|2931.86|24
1650767000000|2022-04-24 02:23:20|2939.68|2931.98|2939.59|2931.89|2939.76|2932.06|2939.36|2931.66|28
1650767010000|2022-04-24 02:23:30|2939.57|2931.87|2940.53|2932.83|2940.59|2932.89|2939.53|2931.83|31
1650767020000|2022-04-24 02:23:40|2940.54|2932.84|2940.33|2932.63|2940.56|2932.86|2940.33|2932.63|26
1650767030000|2022-04-24 02:23:50|2940.35|2932.65|2940.35|2932.65|2940.39|2932.69|2940.3|2932.6|27
1650767040000|2022-04-24 02:24:00|2940.43|2932.73|2940.28|2932.58|2940.43|2932.73|2940.2|2932.5|31
1650767050000|2022-04-24 02:24:10|2940.26|2932.56|2940.2|2932.5|2940.44|2932.74|2940.2|2932.5|29
1650767060000|2022-04-24 02:24:20|2940.19|2932.49|2940.34|2932.64|2940.37|2932.67|2940.19|2932.49|20
1650767070000|2022-04-24 02:24:30|2940.4|2932.7|2940.39|2932.69|2940.48|2932.78|2940.25|2932.55|32
1650767080000|2022-04-24 02:24:40|2940.42|2932.72|2940.89|2933.19|2940.91|2933.21|2940.39|2932.69|25
1650767090000|2022-04-24 02:24:50|2940.86|2933.16|2940.82|2933.12|2940.91|2933.21|2940.8|2933.1|27
1650767100000|2022-04-24 02:25:00|2940.8|2933.1|2940.87|2933.17|2940.97|2933.27|2940.8|2933.1|23
1650767110000|2022-04-24 02:25:10|2940.85|2933.15|2940.05|2932.35|2940.85|2933.15|2939.75|2932.05|34
1650767120000|2022-04-24 02:25:20|2940.07|2932.37|2940.08|2932.38|2940.08|2932.38|2939.94|2932.24|29
1650767130000|2022-04-24 02:25:30|2940.06|2932.36|2939.84|2932.14|2940.09|2932.39|2939.79|2932.09|32
1650767140000|2022-04-24 02:25:40|2939.8|2932.1|2940.35|2932.65|2940.35|2932.65|2939.76|2932.06|31
1650767150000|2022-04-24 02:25:50|2940.36|2932.66|2940.71|2933.01|2940.76|2933.06|2940.36|2932.66|28
1650767160000|2022-04-24 02:26:00|2940.72|2933.02|2940.52|2932.82|2940.82|2933.12|2940.45|2932.75|25
1650767170000|2022-04-24 02:26:10|2940.51|2932.81|2940.33|2932.63|2940.53|2932.83|2940.25|2932.55|14
1650767180000|2022-04-24 02:26:20|2940.29|2932.59|2940.41|2932.71|2940.47|2932.77|2940.24|2932.54|29
1650767190000|2022-04-24 02:26:30|2940.42|2932.72|2940.44|2932.74|2940.49|2932.79|2940.41|2932.71|18
1650767200000|2022-04-24 02:26:40|2940.41|2932.71|2940.54|2932.84|2940.54|2932.84|2940.38|2932.68|30
1650767210000|2022-04-24 02:26:50|2940.45|2932.75|2940.51|2932.81|2940.59|2932.89|2940.45|2932.75|18
1650767220000|2022-04-24 02:27:00|2940.5|2932.8|2940.48|2932.78|2940.57|2932.87|2940.44|2932.74|22
1650767230000|2022-04-24 02:27:10|2940.47|2932.77|2940.41|2932.71|2940.53|2932.83|2940.33|2932.63|28
1650767240000|2022-04-24 02:27:20|2940.23|2932.53|2939.06|2931.36|2940.23|2932.53|2938.96|2931.26|33
1650767250000|2022-04-24 02:27:30|2939.08|2931.38|2939.29|2931.59|2939.33|2931.63|2939.08|2931.38|21
1650767260000|2022-04-24 02:27:40|2939.31|2931.61|2939.77|2932.07|2939.83|2932.13|2939.26|2931.56|27
1650767270000|2022-04-24 02:27:50|2939.82|2932.12|2939.82|2932.12|2939.87|2932.17|2939.78|2932.08|24
1650767280000|2022-04-24 02:28:00|2939.77|2932.07|2939.67|2931.97|2939.82|2932.12|2939.65|2931.95|21
1650767290000|2022-04-24 02:28:10|2939.72|2932.02|2938.8|2931.1|2939.72|2932.02|2938.79|2931.09|29
1650767300000|2022-04-24 02:28:20|2938.82|2931.12|2938.81|2931.11|2938.89|2931.19|2938.7|2931|31
1650767310000|2022-04-24 02:28:30|2938.74|2931.04|2938.6|2930.9|2938.79|2931.09|2938.54|2930.84|33
1650767320000|2022-04-24 02:28:40|2938.61|2930.91|2938.99|2931.29|2939.05|2931.35|2938.54|2930.84|24
1650767330000|2022-04-24 02:28:50|2939.05|2931.35|2939.12|2931.42|2939.42|2931.72|2938.94|2931.24|30
1650767340000|2022-04-24 02:29:00|2939.36|2931.66|2939.15|2931.45|2939.36|2931.66|2938.72|2931.02|32
1650767350000|2022-04-24 02:29:10|2939.16|2931.46|2939.57|2931.87|2939.6|2931.9|2939.15|2931.45|28
1650767360000|2022-04-24 02:29:20|2939.58|2931.88|2939.75|2932.05|2939.75|2932.05|2939.52|2931.82|23
1650767370000|2022-04-24 02:29:30|2939.73|2932.03|2939.8|2932.1|2939.86|2932.16|2939.64|2931.94|30
1650767380000|2022-04-24 02:29:40|2939.49|2931.79|2939.41|2931.71|2939.55|2931.85|2939.33|2931.63|24
1650767390000|2022-04-24 02:29:50|2939.44|2931.74|2939.17|2931.47|2939.44|2931.74|2939.16|2931.46|32
1650767400000|2022-04-24 02:30:00|2939.18|2931.48|2939.14|2931.44|2939.23|2931.53|2939.08|2931.38|25
1650767410000|2022-04-24 02:30:10|2939.12|2931.42|2939.48|2931.78|2939.48|2931.78|2939.09|2931.39|26
1650767420000|2022-04-24 02:30:20|2939.66|2931.96|2939.4|2931.7|2939.7|2932|2939.36|2931.66|26
1650767430000|2022-04-24 02:30:30|2939.36|2931.66|2939.36|2931.66|2939.49|2931.79|2939.34|2931.64|17
1650767440000|2022-04-24 02:30:40|2939.4|2931.7|2939.46|2931.76|2939.64|2931.94|2939.34|2931.64|17
1650767450000|2022-04-24 02:30:50|2939.5|2931.8|2939.39|2931.69|2939.69|2931.99|2939.39|2931.69|22
1650767460000|2022-04-24 02:31:00|2939.46|2931.76|2939.57|2931.87|2939.6|2931.9|2939.39|2931.69|17
1650767470000|2022-04-24 02:31:10|2939.56|2931.86|2939.56|2931.86|2939.62|2931.92|2939.51|2931.81|15
1650767480000|2022-04-24 02:31:20|2939.57|2931.87|2939.57|2931.87|2939.88|2932.18|2939.5|2931.8|27
1650767490000|2022-04-24 02:31:30|2939.6|2931.9|2939.68|2931.98|2939.82|2932.12|2939.59|2931.89|27
1650767500000|2022-04-24 02:31:40|2939.69|2931.99|2939.77|2932.07|2939.77|2932.07|2939.6|2931.9|25
1650767510000|2022-04-24 02:31:50|2939.78|2932.08|2939.72|2932.02|2939.78|2932.08|2939.62|2931.92|22
1650767520000|2022-04-24 02:32:00|2939.65|2931.95|2939.78|2932.08|2939.85|2932.15|2939.65|2931.95|29
1650767530000|2022-04-24 02:32:10|2939.8|2932.1|2940.13|2932.43|2940.14|2932.44|2939.8|2932.1|26
1650767540000|2022-04-24 02:32:20|2940.14|2932.44|2940.22|2932.52|2940.25|2932.55|2940.03|2932.33|23
1650767550000|2022-04-24 02:32:30|2940|2932.3|2940.04|2932.34|2940.21|2932.51|2939.98|2932.28|27
1650767560000|2022-04-24 02:32:40|2940.02|2932.32|2940.03|2932.33|2940.19|2932.49|2939.91|2932.21|29
1650767570000|2022-04-24 02:32:50|2940.07|2932.37|2940.25|2932.55|2940.34|2932.64|2940.07|2932.37|29
1650767580000|2022-04-24 02:33:00|2940.24|2932.54|2940.23|2932.53|2940.35|2932.65|2940.2|2932.5|29
1650767590000|2022-04-24 02:33:10|2940.21|2932.51|2940.17|2932.47|2940.29|2932.59|2940.09|2932.39|28
1650767600000|2022-04-24 02:33:20|2940.11|2932.41|2940.09|2932.39|2940.26|2932.56|2940.08|2932.38|26
1650767610000|2022-04-24 02:33:30|2940.1|2932.4|2939.89|2932.19|2940.1|2932.4|2939.69|2931.99|24
1650767620000|2022-04-24 02:33:40|2939.9|2932.2|2940.09|2932.39|2940.09|2932.39|2939.89|2932.19|9
1650767630000|2022-04-24 02:33:50|2940.04|2932.34|2940.11|2932.41|2940.15|2932.45|2940|2932.3|12
1650767640000|2022-04-24 02:34:00|2940.1|2932.4|2940.67|2932.97|2940.69|2932.99|2940.1|2932.4|20
1650767650000|2022-04-24 02:34:10|2940.73|2933.03|2940.45|2932.75|2940.73|2933.03|2940.28|2932.58|22
1650767660000|2022-04-24 02:34:20|2940.42|2932.72|2941.04|2933.34|2941.04|2933.34|2940.42|2932.72|23
1650767670000|2022-04-24 02:34:30|2941.08|2933.38|2941.25|2933.55|2941.25|2933.55|2941.07|2933.37|31
1650767680000|2022-04-24 02:34:40|2941.2|2933.5|2941.81|2934.11|2941.81|2934.11|2941.2|2933.5|16
1650767690000|2022-04-24 02:34:50|2941.8|2934.1|2941.88|2934.18|2941.88|2934.18|2941.78|2934.08|14
1650767700000|2022-04-24 02:35:00|2941.87|2934.17|2941.84|2934.14|2941.92|2934.22|2941.79|2934.09|22
1650767710000|2022-04-24 02:35:10|2941.86|2934.16|2941.81|2934.11|2941.86|2934.16|2941.81|2934.11|25
1650767720000|2022-04-24 02:35:20|2941.73|2934.03|2941.37|2933.67|2941.73|2934.03|2941.13|2933.43|28
1650767730000|2022-04-24 02:35:30|2941.35|2933.65|2941.55|2933.85|2941.66|2933.96|2941.35|2933.65|18
1650767740000|2022-04-24 02:35:40|2941.56|2933.86|2941.88|2934.18|2941.92|2934.22|2941.56|2933.86|19
1650767750000|2022-04-24 02:35:50|2941.9|2934.2|2941.76|2934.06|2941.9|2934.2|2941.73|2934.03|19
1650767760000|2022-04-24 02:36:00|2941.77|2934.07|2941.48|2933.78|2941.77|2934.07|2941.48|2933.78|13
1650767770000|2022-04-24 02:36:10|2941.5|2933.8|2941.63|2933.93|2941.71|2934.01|2941.5|2933.8|19
1650767780000|2022-04-24 02:36:20|2941.69|2933.99|2941.5|2933.8|2941.71|2934.01|2941.49|2933.79|21
1650767790000|2022-04-24 02:36:30|2941.54|2933.84|2941.57|2933.87|2941.7|2934|2941.52|2933.82|28
1650767800000|2022-04-24 02:36:40|2941.56|2933.86|2940.74|2933.04|2941.62|2933.92|2940.71|2933.01|31
1650767810000|2022-04-24 02:36:50|2940.69|2932.99|2940.92|2933.22|2941.03|2933.33|2940.6|2932.9|25
1650767820000|2022-04-24 02:37:00|2940.93|2933.23|2941.14|2933.44|2941.37|2933.67|2940.78|2933.08|30
1650767830000|2022-04-24 02:37:10|2941.16|2933.46|2941.55|2933.85|2941.55|2933.85|2941.1|2933.4|15
1650767840000|2022-04-24 02:37:20|2941.58|2933.88|2941.35|2933.65|2941.61|2933.91|2941.3|2933.6|22
1650767850000|2022-04-24 02:37:30|2941.33|2933.63|2941.53|2933.83|2941.53|2933.83|2941.3|2933.6|30
1650767860000|2022-04-24 02:37:40|2941.61|2933.91|2941.7|2934|2941.7|2934|2941.58|2933.88|13
1650767870000|2022-04-24 02:37:50|2941.67|2933.97|2941.78|2934.08|2941.83|2934.13|2941.66|2933.96|16
1650767880000|2022-04-24 02:38:00|2941.76|2934.06|2941.81|2934.11|2941.81|2934.11|2941.58|2933.88|12
1650767890000|2022-04-24 02:38:10|2941.83|2934.13|2941.95|2934.25|2941.96|2934.26|2941.83|2934.13|13
1650767900000|2022-04-24 02:38:20|2941.96|2934.26|2941.6|2933.9|2941.97|2934.27|2941.6|2933.9|23
1650767910000|2022-04-24 02:38:30|2941.65|2933.95|2941.79|2934.09|2941.85|2934.15|2941.65|2933.95|19
1650767920000|2022-04-24 02:38:40|2941.73|2934.03|2941.7|2934|2941.79|2934.09|2941.68|2933.98|27
1650767930000|2022-04-24 02:38:50|2941.71|2934.01|2941.68|2933.98|2941.74|2934.04|2941.66|2933.96|17
1650767940000|2022-04-24 02:39:00|2941.7|2934|2941.84|2934.14|2941.89|2934.19|2941.69|2933.99|21
1650767950000|2022-04-24 02:39:10|2941.87|2934.17|2941.85|2934.15|2941.92|2934.22|2941.85|2934.15|20
1650767960000|2022-04-24 02:39:20|2941.84|2934.14|2941.85|2934.15|2941.9|2934.2|2941.78|2934.08|26
1650767970000|2022-04-24 02:39:30|2941.84|2934.14|2941.87|2934.17|2941.87|2934.17|2941.82|2934.12|15
1650767980000|2022-04-24 02:39:40|2941.85|2934.15|2942.05|2934.35|2942.08|2934.38|2941.84|2934.14|14
1650767990000|2022-04-24 02:39:50|2941.98|2934.28|2941.92|2934.22|2942|2934.3|2941.9|2934.2|17
1650768000000|2022-04-24 02:40:00|2941.93|2934.23|2941.9|2934.2|2941.95|2934.25|2941.89|2934.19|19
1650768010000|2022-04-24 02:40:10|2941.89|2934.19|2941.56|2933.86|2941.92|2934.22|2941.56|2933.86|21
1650768020000|2022-04-24 02:40:20|2941.57|2933.87|2941.65|2933.95|2941.72|2934.02|2941.56|2933.86|22
1650768030000|2022-04-24 02:40:30|2941.67|2933.97|2941.8|2934.1|2941.83|2934.13|2941.65|2933.95|31
1650768040000|2022-04-24 02:40:40|2941.85|2934.15|2941.84|2934.14|2941.85|2934.15|2941.77|2934.07|28
1650768050000|2022-04-24 02:40:50|2941.87|2934.17|2941.92|2934.22|2941.96|2934.26|2941.81|2934.11|19
1650768060000|2022-04-24 02:41:00|2941.93|2934.23|2941.86|2934.16|2941.93|2934.23|2941.79|2934.09|9
1650768070000|2022-04-24 02:41:10|2941.82|2934.12|2941.82|2934.12|2941.87|2934.17|2941.8|2934.1|16
1650768080000|2022-04-24 02:41:20|2941.86|2934.16|2941.82|2934.12|2941.88|2934.18|2941.78|2934.08|30
1650768090000|2022-04-24 02:41:30|2941.84|2934.14|2941.98|2934.28|2942.01|2934.31|2941.81|2934.11|22
1650768100000|2022-04-24 02:41:40|2942.04|2934.34|2942.05|2934.35|2942.08|2934.38|2942.01|2934.31|24
1650768110000|2022-04-24 02:41:50|2942.08|2934.38|2942.09|2934.39|2942.11|2934.41|2942.05|2934.35|22
1650768120000|2022-04-24 02:42:00|2942.07|2934.37|2941.74|2934.04|2942.1|2934.4|2941.59|2933.89|23
1650768130000|2022-04-24 02:42:10|2941.75|2934.05|2941.82|2934.12|2941.92|2934.22|2941.75|2934.05|15
1650768140000|2022-04-24 02:42:20|2941.88|2934.18|2941.89|2934.19|2941.92|2934.22|2941.86|2934.16|18
1650768150000|2022-04-24 02:42:30|2941.87|2934.17|2942.11|2934.41|2942.12|2934.42|2941.85|2934.15|27
1650768160000|2022-04-24 02:42:40|2942.12|2934.42|2942.11|2934.41|2942.15|2934.45|2942.08|2934.38|26
1650768170000|2022-04-24 02:42:50|2942.09|2934.39|2942.28|2934.58|2942.28|2934.58|2942.09|2934.39|18
1650768180000|2022-04-24 02:43:00|2942.27|2934.57|2942.22|2934.52|2942.27|2934.57|2942.19|2934.49|15
1650768190000|2022-04-24 02:43:10|2942.24|2934.54|2942.13|2934.43|2942.24|2934.54|2942.13|2934.43|9
1650768200000|2022-04-24 02:43:20|2942.16|2934.46|2942.23|2934.53|2942.25|2934.55|2942.13|2934.43|11
1650768210000|2022-04-24 02:43:30|2942.25|2934.55|2942.51|2934.81|2943.24|2935.54|2942.25|2934.55|32
1650768220000|2022-04-24 02:43:40|2942.52|2934.82|2942.74|2935.04|2942.79|2935.09|2942.45|2934.75|32
1650768230000|2022-04-24 02:43:50|2942.76|2935.06|2943.11|2935.41|2943.17|2935.47|2942.75|2935.05|24
1650768240000|2022-04-24 02:44:00|2943.01|2935.31|2943.25|2935.55|2943.25|2935.55|2943|2935.3|23
1650768250000|2022-04-24 02:44:10|2943.26|2935.56|2943.29|2935.59|2943.31|2935.61|2943.26|2935.56|16
1650768260000|2022-04-24 02:44:20|2943.3|2935.6|2943.22|2935.52|2943.3|2935.6|2943.22|2935.52|19
1650768270000|2022-04-24 02:44:30|2943.26|2935.56|2943.2|2935.5|2943.27|2935.57|2943.16|2935.46|26
1650768280000|2022-04-24 02:44:40|2943.17|2935.47|2943.26|2935.56|2943.26|2935.56|2943.17|2935.47|18
1650768290000|2022-04-24 02:44:50|2943.23|2935.53|2943.24|2935.54|2943.25|2935.55|2943.19|2935.49|21
1650768300000|2022-04-24 02:45:00|2943.2|2935.5|2943.22|2935.52|2943.26|2935.56|2943.2|2935.5|23
1650768310000|2022-04-24 02:45:10|2943.21|2935.51|2942.38|2934.68|2943.25|2935.55|2942.25|2934.55|28
1650768320000|2022-04-24 02:45:20|2942.35|2934.65|2942.52|2934.82|2942.55|2934.85|2942.35|2934.65|30
1650768330000|2022-04-24 02:45:30|2942.51|2934.81|2942.51|2934.81|2942.56|2934.86|2942.44|2934.74|14
1650768340000|2022-04-24 02:45:40|2942.53|2934.83|2942.56|2934.86|2942.58|2934.88|2942.48|2934.78|15
1650768350000|2022-04-24 02:45:50|2942.54|2934.84|2942.46|2934.76|2942.58|2934.88|2942.4|2934.7|23
1650768360000|2022-04-24 02:46:00|2942.41|2934.71|2942.41|2934.71|2942.5|2934.8|2942.4|2934.7|18
1650768370000|2022-04-24 02:46:10|2942.46|2934.76|2942.5|2934.8|2942.59|2934.89|2942.41|2934.71|28
1650768380000|2022-04-24 02:46:20|2942.49|2934.79|2942.53|2934.83|2942.56|2934.86|2942.38|2934.68|18
1650768390000|2022-04-24 02:46:30|2942.48|2934.78|2942.61|2934.91|2942.61|2934.91|2942.38|2934.68|21
1650768400000|2022-04-24 02:46:40|2942.58|2934.88|2942.59|2934.89|2942.67|2934.97|2942.5|2934.8|15
1650768410000|2022-04-24 02:46:50|2942.58|2934.88|2942.61|2934.91|2942.61|2934.91|2942.49|2934.79|21
1650768420000|2022-04-24 02:47:00|2942.62|2934.92|2942.63|2934.93|2942.63|2934.93|2942.49|2934.79|16
1650768430000|2022-04-24 02:47:10|2942.52|2934.82|2942.94|2935.24|2942.94|2935.24|2942.52|2934.82|22
1650768440000|2022-04-24 02:47:20|2942.89|2935.19|2942.9|2935.2|2943.04|2935.34|2942.87|2935.17|29
1650768450000|2022-04-24 02:47:30|2942.95|2935.25|2943.05|2935.35|2943.1|2935.4|2942.87|2935.17|20
1650768460000|2022-04-24 02:47:40|2943.07|2935.37|2943.04|2935.34|2943.14|2935.44|2943.02|2935.32|17
1650768470000|2022-04-24 02:47:50|2943.05|2935.35|2943.05|2935.35|2943.14|2935.44|2943.03|2935.33|26
1650768480000|2022-04-24 02:48:00|2943.1|2935.4|2943.13|2935.43|2943.16|2935.46|2943.06|2935.36|25
1650768490000|2022-04-24 02:48:10|2943.14|2935.44|2941.84|2934.14|2943.18|2935.48|2941.83|2934.13|26
1650768500000|2022-04-24 02:48:20|2941.89|2934.19|2941.81|2934.11|2941.89|2934.19|2941.63|2933.93|31
1650768510000|2022-04-24 02:48:30|2941.8|2934.1|2941.84|2934.14|2941.96|2934.26|2941.62|2933.92|33
1650768520000|2022-04-24 02:48:40|2941.8|2934.1|2943.08|2935.38|2943.08|2935.38|2941.77|2934.07|31
1650768530000|2022-04-24 02:48:50|2943.09|2935.39|2942.34|2934.64|2943.17|2935.47|2942.24|2934.54|28
1650768540000|2022-04-24 02:49:00|2942.33|2934.63|2942.24|2934.54|2942.33|2934.63|2942.16|2934.46|34
1650768550000|2022-04-24 02:49:10|2942.07|2934.37|2942.01|2934.31|2942.07|2934.37|2941.61|2933.91|26
1650768560000|2022-04-24 02:49:20|2942.02|2934.32|2942.47|2934.77|2942.52|2934.82|2942.02|2934.32|28
1650768570000|2022-04-24 02:49:30|2942.37|2934.67|2942.43|2934.73|2942.66|2934.96|2942.37|2934.67|27
1650768580000|2022-04-24 02:49:40|2942.45|2934.75|2941.94|2934.24|2942.46|2934.76|2941.93|2934.23|31
1650768590000|2022-04-24 02:49:50|2941.84|2934.14|2941.5|2933.8|2941.87|2934.17|2941.35|2933.65|31
1650768600000|2022-04-24 02:50:00|2941.47|2933.77|2940.4|2932.7|2941.54|2933.84|2940.4|2932.7|30
1650768610000|2022-04-24 02:50:10|2940.47|2932.77|2940.03|2932.33|2940.52|2932.82|2939.97|2932.27|28
1650768620000|2022-04-24 02:50:20|2940.08|2932.38|2940.51|2932.81|2940.58|2932.88|2940.08|2932.38|26
1650768630000|2022-04-24 02:50:30|2940.59|2932.89|2940.69|2932.99|2940.69|2932.99|2940.56|2932.86|29
1650768640000|2022-04-24 02:50:40|2940.71|2933.01|2940.51|2932.81|2940.71|2933.01|2940.47|2932.77|32
1650768650000|2022-04-24 02:50:50|2940.63|2932.93|2940.21|2932.51|2940.65|2932.95|2940.21|2932.51|25
1650768660000|2022-04-24 02:51:00|2940.19|2932.49|2940.19|2932.49|2940.27|2932.57|2940.15|2932.45|29
1650768670000|2022-04-24 02:51:10|2940.2|2932.5|2940.62|2932.92|2940.65|2932.95|2940.17|2932.47|24
1650768680000|2022-04-24 02:51:20|2940.61|2932.91|2940.61|2932.91|2940.67|2932.97|2940.56|2932.86|28
1650768690000|2022-04-24 02:51:30|2940.65|2932.95|2940.54|2932.84|2940.65|2932.95|2940.51|2932.81|25
1650768700000|2022-04-24 02:51:40|2940.55|2932.85|2940.51|2932.81|2940.55|2932.85|2940.39|2932.69|25
1650768710000|2022-04-24 02:51:50|2940.46|2932.76|2940.41|2932.71|2940.47|2932.77|2940.34|2932.64|21
1650768720000|2022-04-24 02:52:00|2940.36|2932.66|2940.36|2932.66|2940.39|2932.69|2940.27|2932.57|26
1650768730000|2022-04-24 02:52:10|2940.32|2932.62|2939.99|2932.29|2940.39|2932.69|2939.96|2932.26|21
1650768740000|2022-04-24 02:52:20|2940|2932.3|2940.01|2932.31|2940.05|2932.35|2939.84|2932.14|22
1650768750000|2022-04-24 02:52:30|2939.98|2932.28|2939.84|2932.14|2940.01|2932.31|2939.84|2932.14|29
1650768760000|2022-04-24 02:52:40|2939.85|2932.15|2939.7|2932|2939.85|2932.15|2939.66|2931.96|22
1650768770000|2022-04-24 02:52:50|2939.76|2932.06|2939.72|2932.02|2939.8|2932.1|2939.7|2932|24
1650768780000|2022-04-24 02:53:00|2939.73|2932.03|2939.36|2931.66|2939.73|2932.03|2939.36|2931.66|26
1650768790000|2022-04-24 02:53:10|2939.16|2931.46|2938.61|2930.91|2939.16|2931.46|2938.55|2930.85|20
1650768800000|2022-04-24 02:53:20|2938.58|2930.88|2936.08|2928.38|2938.59|2930.89|2936.02|2928.32|37
1650768810000|2022-04-24 02:53:30|2936.06|2928.36|2936.45|2928.75|2937.02|2929.32|2935.82|2928.12|39
1650768820000|2022-04-24 02:53:40|2936.5|2928.8|2936.16|2928.46|2936.57|2928.87|2935.78|2928.08|37
1650768830000|2022-04-24 02:53:50|2936.1|2928.4|2936.36|2928.66|2936.74|2929.04|2936.03|2928.33|34
1650768840000|2022-04-24 02:54:00|2936.4|2928.7|2936.22|2928.52|2936.4|2928.7|2936.14|2928.44|35
1650768850000|2022-04-24 02:54:10|2936.23|2928.53|2936.08|2928.38|2936.25|2928.55|2935.95|2928.25|28
1650768860000|2022-04-24 02:54:20|2936.06|2928.36|2936|2928.3|2936.1|2928.4|2935.86|2928.16|31
1650768870000|2022-04-24 02:54:30|2936.03|2928.33|2936.53|2928.83|2936.77|2929.07|2936.01|2928.31|29
1650768880000|2022-04-24 02:54:40|2936.54|2928.84|2936.08|2928.38|2936.66|2928.96|2936.07|2928.37|31
1650768890000|2022-04-24 02:54:50|2936.1|2928.4|2936.37|2928.67|2936.37|2928.67|2936.07|2928.37|28
1650768900000|2022-04-24 02:55:00|2936.34|2928.64|2936.9|2929.2|2937.02|2929.32|2936.25|2928.55|30
1650768910000|2022-04-24 02:55:10|2936.84|2929.14|2936.88|2929.18|2937.15|2929.45|2936.84|2929.14|32
1650768920000|2022-04-24 02:55:20|2936.86|2929.16|2937.45|2929.75|2937.45|2929.75|2936.85|2929.15|27
1650768930000|2022-04-24 02:55:30|2937.47|2929.77|2937.53|2929.83|2937.55|2929.85|2937.44|2929.74|32
1650768940000|2022-04-24 02:55:40|2937.52|2929.82|2937.45|2929.75|2938.37|2930.67|2937.45|2929.75|32
1650768950000|2022-04-24 02:55:50|2937.46|2929.76|2936.71|2929.01|2937.48|2929.78|2936.65|2928.95|28
1650768960000|2022-04-24 02:56:00|2936.72|2929.02|2937.03|2929.33|2937.03|2929.33|2936.69|2928.99|26
1650768970000|2022-04-24 02:56:10|2937.21|2929.51|2937.52|2929.82|2937.57|2929.87|2937.12|2929.42|29
1650768980000|2022-04-24 02:56:20|2937.51|2929.81|2937.53|2929.83|2937.73|2930.03|2937.44|2929.74|30
1650768990000|2022-04-24 02:56:30|2937.57|2929.87|2938.17|2930.47|2938.18|2930.48|2937.57|2929.87|31
1650769000000|2022-04-24 02:56:40|2938.2|2930.5|2938.31|2930.61|2938.38|2930.68|2938.18|2930.48|31
1650769010000|2022-04-24 02:56:50|2938.33|2930.63|2937.88|2930.18|2938.34|2930.64|2937.76|2930.06|31
1650769020000|2022-04-24 02:57:00|2937.85|2930.15|2938|2930.3|2938|2930.3|2937.83|2930.13|24
1650769030000|2022-04-24 02:57:10|2938.01|2930.31|2938.4|2930.7|2938.4|2930.7|2938|2930.3|33
1650769040000|2022-04-24 02:57:20|2938.36|2930.66|2938.55|2930.85|2938.57|2930.87|2938.36|2930.66|31
1650769050000|2022-04-24 02:57:30|2938.58|2930.88|2938.48|2930.78|2938.59|2930.89|2938.48|2930.78|32
1650769060000|2022-04-24 02:57:40|2938.54|2930.84|2938.49|2930.79|2938.57|2930.87|2938.41|2930.71|30
1650769070000|2022-04-24 02:57:50|2938.48|2930.78|2938.66|2930.96|2938.88|2931.18|2938.45|2930.75|27
1650769080000|2022-04-24 02:58:00|2938.7|2931|2938.39|2930.69|2938.84|2931.14|2938.39|2930.69|34
1650769090000|2022-04-24 02:58:10|2938.37|2930.67|2936.84|2929.14|2938.37|2930.67|2936.79|2929.09|37
1650769100000|2022-04-24 02:58:20|2936.83|2929.13|2936.98|2929.28|2936.99|2929.29|2936.76|2929.06|34
1650769110000|2022-04-24 02:58:30|2936.94|2929.24|2936.94|2929.24|2936.99|2929.29|2936.93|2929.23|16
1650769120000|2022-04-24 02:58:40|2936.9|2929.2|2937.04|2929.34|2937.04|2929.34|2936.62|2928.92|28
1650769130000|2022-04-24 02:58:50|2937.03|2929.33|2937.4|2929.7|2937.45|2929.75|2937|2929.3|22
1650769140000|2022-04-24 02:59:00|2937.56|2929.86|2937.56|2929.86|2937.57|2929.87|2937.39|2929.69|24
1650769150000|2022-04-24 02:59:10|2937.46|2929.76|2937.35|2929.65|2937.51|2929.81|2937.29|2929.59|30
1650769160000|2022-04-24 02:59:20|2937.33|2929.63|2937.26|2929.56|2937.36|2929.66|2937.21|2929.51|24
1650769170000|2022-04-24 02:59:30|2937.28|2929.58|2937.13|2929.43|2937.28|2929.58|2937.11|2929.41|29
1650769180000|2022-04-24 02:59:40|2937.16|2929.46|2937.11|2929.41|2937.26|2929.56|2937.09|2929.39|28
1650769190000|2022-04-24 02:59:50|2937.13|2929.43|2937.13|2929.43|2937.17|2929.47|2937.08|2929.38|23
1650769200000|2022-04-24 03:00:00|2937.14|2929.44|2935.75|2928.05|2937.15|2929.45|2935.68|2927.98|28
1650769210000|2022-04-24 03:00:10|2935.78|2928.08|2935.92|2928.22|2935.98|2928.28|2935.01|2927.31|35
1650769220000|2022-04-24 03:00:20|2935.89|2928.19|2936.41|2928.71|2936.41|2928.71|2935.81|2928.11|30
1650769230000|2022-04-24 03:00:30|2936.44|2928.74|2936.24|2928.54|2936.45|2928.75|2936.15|2928.45|27
1650769240000|2022-04-24 03:00:40|2936.22|2928.52|2936.44|2928.74|2936.44|2928.74|2936.18|2928.48|20
1650769250000|2022-04-24 03:00:50|2936.48|2928.78|2937.05|2929.35|2937.06|2929.36|2936.48|2928.78|33
1650769260000|2022-04-24 03:01:00|2937.04|2929.34|2936.94|2929.24|2937.26|2929.56|2936.94|2929.24|29
1650769270000|2022-04-24 03:01:10|2936.9|2929.2|2936.95|2929.25|2936.97|2929.27|2936.68|2928.98|27
1650769280000|2022-04-24 03:01:20|2936.97|2929.27|2938.05|2930.35|2938.05|2930.35|2936.96|2929.26|29
1650769290000|2022-04-24 03:01:30|2938.09|2930.39|2938.17|2930.47|2938.43|2930.73|2937.9|2930.2|29
1650769300000|2022-04-24 03:01:40|2938.07|2930.37|2939.24|2931.54|2939.25|2931.55|2937.99|2930.29|34
1650769310000|2022-04-24 03:01:50|2939.34|2931.64|2940.75|2933.05|2940.75|2933.05|2939.31|2931.61|34
1650769320000|2022-04-24 03:02:00|2940.88|2933.18|2941.27|2933.57|2941.7|2934|2940.83|2933.13|29
1650769330000|2022-04-24 03:02:10|2941.19|2933.49|2941.84|2934.14|2941.94|2934.24|2941.13|2933.43|32
1650769340000|2022-04-24 03:02:20|2941.83|2934.13|2941.82|2934.12|2941.9|2934.2|2941.78|2934.08|19
1650769350000|2022-04-24 03:02:30|2941.73|2934.03|2941.63|2933.93|2941.83|2934.13|2941.4|2933.7|32
1650769360000|2022-04-24 03:02:40|2941.62|2933.92|2941.66|2933.96|2941.7|2934|2941.58|2933.88|25
1650769370000|2022-04-24 03:02:50|2941.69|2933.99|2944.54|2936.84|2944.54|2936.84|2941.66|2933.96|21
1650769380000|2022-04-24 03:03:00|2944.55|2936.85|2945.8|2938.1|2945.82|2938.12|2944.32|2936.62|37
1650769390000|2022-04-24 03:03:10|2945.82|2938.12|2947.3|2939.6|2947.3|2939.6|2945.18|2937.48|34
1650769400000|2022-04-24 03:03:20|2947.06|2939.36|2945.79|2938.09|2947.39|2939.69|2945.69|2937.99|38
1650769410000|2022-04-24 03:03:30|2945.87|2938.17|2946.31|2938.61|2946.49|2938.79|2944.74|2937.04|37
1650769420000|2022-04-24 03:03:40|2946.3|2938.6|2945.33|2937.63|2946.61|2938.91|2945.08|2937.38|36
1650769430000|2022-04-24 03:03:50|2945.36|2937.66|2946.8|2939.1|2946.8|2939.1|2945.36|2937.66|34
1650769440000|2022-04-24 03:04:00|2946.84|2939.14|2946.03|2938.33|2947.35|2939.65|2945.57|2937.87|36
1650769450000|2022-04-24 03:04:10|2946.07|2938.37|2946.64|2938.94|2946.64|2938.94|2945.99|2938.29|34
1650769460000|2022-04-24 03:04:20|2946.67|2938.97|2946.76|2939.06|2947.3|2939.6|2946.67|2938.97|35
1650769470000|2022-04-24 03:04:30|2946.72|2939.02|2947.35|2939.65|2947.37|2939.67|2946.67|2938.97|30
1650769480000|2022-04-24 03:04:40|2947.36|2939.66|2946.83|2939.13|2947.38|2939.68|2946.81|2939.11|22
1650769490000|2022-04-24 03:04:50|2946.84|2939.14|2946.21|2938.51|2946.9|2939.2|2945.87|2938.17|35
1650769500000|2022-04-24 03:05:00|2946.17|2938.47|2945.78|2938.08|2946.17|2938.47|2945.73|2938.03|27
1650769510000|2022-04-24 03:05:10|2945.8|2938.1|2945.61|2937.91|2945.84|2938.14|2945.56|2937.86|31
1650769520000|2022-04-24 03:05:20|2945.55|2937.85|2945.79|2938.09|2945.89|2938.19|2945.53|2937.83|32
1650769530000|2022-04-24 03:05:30|2945.8|2938.1|2946.43|2938.73|2946.43|2938.73|2945.71|2938.01|29
1650769540000|2022-04-24 03:05:40|2946.52|2938.82|2946.35|2938.65|2946.59|2938.89|2946.33|2938.63|23
1650769550000|2022-04-24 03:05:50|2946.32|2938.62|2946.4|2938.7|2946.4|2938.7|2946.28|2938.58|23
1650769560000|2022-04-24 03:06:00|2946.39|2938.69|2945.72|2938.02|2946.39|2938.69|2945.57|2937.87|20
1650769570000|2022-04-24 03:06:10|2945.75|2938.05|2945.62|2937.92|2945.79|2938.09|2945.55|2937.85|28
1650769580000|2022-04-24 03:06:20|2945.59|2937.89|2943.65|2935.95|2945.59|2937.89|2943.6|2935.9|28
1650769590000|2022-04-24 03:06:30|2943.72|2936.02|2943.65|2935.95|2944.05|2936.35|2943.51|2935.81|34
1650769600000|2022-04-24 03:06:40|2943.64|2935.94|2943.87|2936.17|2943.96|2936.26|2943.64|2935.94|28
1650769610000|2022-04-24 03:06:50|2943.85|2936.15|2943.74|2936.04|2943.87|2936.17|2943.43|2935.73|30
1650769620000|2022-04-24 03:07:00|2943.72|2936.02|2943.61|2935.91|2943.77|2936.07|2943.5|2935.8|25
1650769630000|2022-04-24 03:07:10|2943.63|2935.93|2945.95|2938.25|2945.98|2938.28|2943.55|2935.85|32
1650769640000|2022-04-24 03:07:20|2946.11|2938.41|2945.93|2938.23|2946.43|2938.73|2945.93|2938.23|33
1650769650000|2022-04-24 03:07:30|2945.96|2938.26|2946.15|2938.45|2946.17|2938.47|2945.78|2938.08|23
1650769660000|2022-04-24 03:07:40|2946.08|2938.38|2946.45|2938.75|2946.65|2938.95|2946.08|2938.38|31
1650769670000|2022-04-24 03:07:50|2946.46|2938.76|2946.35|2938.65|2946.46|2938.76|2946.3|2938.6|28
1650769680000|2022-04-24 03:08:00|2946.48|2938.78|2946.86|2939.16|2947.19|2939.49|2946.48|2938.78|26
1650769690000|2022-04-24 03:08:10|2946.9|2939.2|2947.79|2940.09|2948.09|2940.39|2946.88|2939.18|33
1650769700000|2022-04-24 03:08:20|2947.8|2940.1|2947.52|2939.82|2948.02|2940.32|2947.35|2939.65|27
1650769710000|2022-04-24 03:08:30|2947.55|2939.85|2947.5|2939.8|2947.55|2939.85|2947.33|2939.63|30
1650769720000|2022-04-24 03:08:40|2947.65|2939.95|2947.87|2940.17|2948.41|2940.71|2947.65|2939.95|30
1650769730000|2022-04-24 03:08:50|2947.86|2940.16|2948.17|2940.47|2948.37|2940.67|2947.84|2940.14|26
1650769740000|2022-04-24 03:09:00|2948.13|2940.43|2948.09|2940.39|2948.36|2940.66|2947.64|2939.94|33
1650769750000|2022-04-24 03:09:10|2948.11|2940.41|2948.19|2940.49|2948.23|2940.53|2948.09|2940.39|25
1650769760000|2022-04-24 03:09:20|2948.23|2940.53|2946.98|2939.28|2948.36|2940.66|2946.98|2939.28|20
1650769770000|2022-04-24 03:09:30|2946.95|2939.25|2947.04|2939.34|2947.24|2939.54|2946.83|2939.13|31
1650769780000|2022-04-24 03:09:40|2947.02|2939.32|2947.11|2939.41|2947.21|2939.51|2947.02|2939.32|27
1650769790000|2022-04-24 03:09:50|2947.1|2939.4|2947.84|2940.14|2947.84|2940.14|2947.08|2939.38|31
1650769800000|2022-04-24 03:10:00|2947.83|2940.13|2947.46|2939.76|2947.88|2940.18|2947.46|2939.76|21
1650769810000|2022-04-24 03:10:10|2947.49|2939.79|2946.68|2938.98|2947.49|2939.79|2946|2938.3|33
1650769820000|2022-04-24 03:10:20|2946.65|2938.95|2947.32|2939.62|2947.33|2939.63|2946.09|2938.39|35
1650769830000|2022-04-24 03:10:30|2947.34|2939.64|2947.51|2939.81|2947.59|2939.89|2947.31|2939.61|33
1650769840000|2022-04-24 03:10:40|2947.52|2939.82|2947.59|2939.89|2947.64|2939.94|2947.32|2939.62|26
1650769850000|2022-04-24 03:10:50|2947.69|2939.99|2948.1|2940.4|2948.15|2940.45|2947.46|2939.76|39
1650769860000|2022-04-24 03:11:00|2948.01|2940.31|2948.05|2940.35|2948.1|2940.4|2947.86|2940.16|33
1650769870000|2022-04-24 03:11:10|2947.99|2940.29|2948.09|2940.39|2948.12|2940.42|2947.99|2940.29|25
1650769880000|2022-04-24 03:11:20|2948.1|2940.4|2948.09|2940.39|2948.11|2940.41|2948.01|2940.31|26
1650769890000|2022-04-24 03:11:30|2948.15|2940.45|2948.4|2940.7|2948.44|2940.74|2948.05|2940.35|31
1650769900000|2022-04-24 03:11:40|2948.41|2940.71|2948.5|2940.8|2948.51|2940.81|2948.39|2940.69|25
1650769910000|2022-04-24 03:11:50|2948.49|2940.79|2948.41|2940.71|2948.5|2940.8|2948.39|2940.69|28
1650769920000|2022-04-24 03:12:00|2948.43|2940.73|2947.97|2940.27|2948.46|2940.76|2947.74|2940.04|31
1650769930000|2022-04-24 03:12:10|2948.01|2940.31|2947.85|2940.15|2948.22|2940.52|2947.85|2940.15|28
1650769940000|2022-04-24 03:12:20|2947.84|2940.14|2948.03|2940.33|2948.03|2940.33|2947.81|2940.11|16
1650769950000|2022-04-24 03:12:30|2948.01|2940.31|2947.99|2940.29|2948.02|2940.32|2947.94|2940.24|22
1650769960000|2022-04-24 03:12:40|2948.01|2940.31|2947.99|2940.29|2948.15|2940.45|2947.96|2940.26|23
1650769970000|2022-04-24 03:12:50|2947.98|2940.28|2948.07|2940.37|2948.07|2940.37|2947.93|2940.23|28
1650769980000|2022-04-24 03:13:00|2948.09|2940.39|2948.04|2940.34|2948.1|2940.4|2947.99|2940.29|21
1650769990000|2022-04-24 03:13:10|2948.05|2940.35|2948.12|2940.42|2948.12|2940.42|2948.03|2940.33|12
1650770000000|2022-04-24 03:13:20|2948.14|2940.44|2948.04|2940.34|2948.14|2940.44|2948.02|2940.32|9
1650770010000|2022-04-24 03:13:30|2948|2940.3|2947.97|2940.27|2948.06|2940.36|2947.97|2940.27|25
1650770020000|2022-04-24 03:13:40|2947.96|2940.26|2948.15|2940.45|2948.19|2940.49|2947.96|2940.26|20
1650770030000|2022-04-24 03:13:50|2948.14|2940.44|2948.15|2940.45|2948.15|2940.45|2948.09|2940.39|16
1650770040000|2022-04-24 03:14:00|2948.14|2940.44|2948.19|2940.49|2948.22|2940.52|2948.11|2940.41|21
1650770050000|2022-04-24 03:14:10|2948.2|2940.5|2947.94|2940.24|2948.21|2940.51|2947.93|2940.23|22
1650770060000|2022-04-24 03:14:20|2947.95|2940.25|2948.01|2940.31|2948.09|2940.39|2947.95|2940.25|22
1650770070000|2022-04-24 03:14:30|2948.04|2940.34|2948.03|2940.33|2948.11|2940.41|2948.03|2940.33|17
1650770080000|2022-04-24 03:14:40|2948.06|2940.36|2947.02|2939.32|2948.08|2940.38|2946.73|2939.03|29
1650770090000|2022-04-24 03:14:50|2947.01|2939.31|2946.66|2938.96|2947.01|2939.31|2946.66|2938.96|23
1650770100000|2022-04-24 03:15:00|2946.65|2938.95|2946.21|2938.51|2946.79|2939.09|2946.21|2938.51|19
1650770110000|2022-04-24 03:15:10|2946.19|2938.49|2946.05|2938.35|2946.19|2938.49|2945.66|2937.96|24
1650770120000|2022-04-24 03:15:20|2945.96|2938.26|2946.06|2938.36|2946.1|2938.4|2945.9|2938.2|32
1650770130000|2022-04-24 03:15:30|2946.08|2938.38|2946|2938.3|2946.23|2938.53|2945.88|2938.18|32
1650770140000|2022-04-24 03:15:40|2945.94|2938.24|2945.98|2938.28|2946.07|2938.37|2945.87|2938.17|33
1650770150000|2022-04-24 03:15:50|2946.02|2938.32|2946.15|2938.45|2946.15|2938.45|2945.88|2938.18|29
1650770160000|2022-04-24 03:16:00|2946.13|2938.43|2946.13|2938.43|2946.22|2938.52|2946.09|2938.39|24
1650770170000|2022-04-24 03:16:10|2946.14|2938.44|2946.79|2939.09|2946.93|2939.23|2946.11|2938.41|29
1650770180000|2022-04-24 03:16:20|2946.8|2939.1|2946.91|2939.21|2946.95|2939.25|2946.77|2939.07|27
1650770190000|2022-04-24 03:16:30|2946.93|2939.23|2947.13|2939.43|2947.18|2939.48|2946.86|2939.16|31
1650770200000|2022-04-24 03:16:40|2947.14|2939.44|2946.95|2939.25|2947.22|2939.52|2946.94|2939.24|19
1650770210000|2022-04-24 03:16:50|2946.93|2939.23|2947.06|2939.36|2947.19|2939.49|2946.84|2939.14|25
1650770220000|2022-04-24 03:17:00|2947.03|2939.33|2946.72|2939.02|2947.03|2939.33|2946.71|2939.01|25
1650770230000|2022-04-24 03:17:10|2946.75|2939.05|2946.94|2939.24|2946.96|2939.26|2946.75|2939.05|18
1650770240000|2022-04-24 03:17:20|2946.96|2939.26|2949.69|2941.99|2949.69|2941.99|2946.93|2939.23|34
1650770250000|2022-04-24 03:17:30|2949.74|2942.04|2950.56|2942.86|2951.41|2943.71|2949.74|2942.04|38
1650770260000|2022-04-24 03:17:40|2950.65|2942.95|2948.97|2941.27|2950.65|2942.95|2948.97|2941.27|33
1650770270000|2022-04-24 03:17:50|2948.94|2941.24|2948.78|2941.08|2948.94|2941.24|2948.53|2940.83|31
1650770280000|2022-04-24 03:18:00|2948.83|2941.13|2948.53|2940.83|2948.83|2941.13|2948.53|2940.83|26
1650770290000|2022-04-24 03:18:10|2948.51|2940.81|2949|2941.3|2949.06|2941.36|2948.51|2940.81|31
1650770300000|2022-04-24 03:18:20|2949.02|2941.32|2948.37|2940.67|2949.06|2941.36|2948.37|2940.67|28
1650770310000|2022-04-24 03:18:30|2948.35|2940.65|2948.72|2941.02|2948.74|2941.04|2948.34|2940.64|24
1650770320000|2022-04-24 03:18:40|2948.71|2941.01|2948.58|2940.88|2948.72|2941.02|2948.56|2940.86|21
1650770330000|2022-04-24 03:18:50|2948.6|2940.9|2948.72|2941.02|2948.72|2941.02|2948.5|2940.8|28
1650770340000|2022-04-24 03:19:00|2948.69|2940.99|2948.72|2941.02|2948.76|2941.06|2948.67|2940.97|25
1650770350000|2022-04-24 03:19:10|2948.68|2940.98|2948.59|2940.89|2948.74|2941.04|2948.56|2940.86|18
1650770360000|2022-04-24 03:19:20|2948.64|2940.94|2948.78|2941.08|2948.82|2941.12|2948.64|2940.94|20
1650770370000|2022-04-24 03:19:30|2948.76|2941.06|2949.18|2941.48|2949.19|2941.49|2948.65|2940.95|24
1650770380000|2022-04-24 03:19:40|2949.22|2941.52|2949.04|2941.34|2949.72|2942.02|2948.99|2941.29|34
1650770390000|2022-04-24 03:19:50|2949.01|2941.31|2949.12|2941.42|2949.31|2941.61|2949.01|2941.31|31
1650770400000|2022-04-24 03:20:00|2949.13|2941.43|2948.86|2941.16|2949.21|2941.51|2948.81|2941.11|34
1650770410000|2022-04-24 03:20:10|2948.84|2941.14|2949.02|2941.32|2949.02|2941.32|2948.76|2941.06|27
1650770420000|2022-04-24 03:20:20|2949.03|2941.33|2948.93|2941.23|2949.05|2941.35|2948.89|2941.19|28
1650770430000|2022-04-24 03:20:30|2948.92|2941.22|2950.31|2942.61|2950.35|2942.65|2948.91|2941.21|31
1650770440000|2022-04-24 03:20:40|2950.33|2942.63|2952.86|2945.16|2953.26|2945.56|2950.29|2942.59|29
1650770450000|2022-04-24 03:20:50|2952.87|2945.17|2952.8|2945.1|2952.89|2945.19|2951.9|2944.2|32
1650770460000|2022-04-24 03:21:00|2952.69|2944.99|2953.34|2945.64|2954.33|2946.63|2952.67|2944.97|36
1650770470000|2022-04-24 03:21:10|2953.33|2945.63|2953.19|2945.49|2953.42|2945.72|2953.19|2945.49|31
1650770480000|2022-04-24 03:21:20|2953.25|2945.55|2953.33|2945.63|2953.4|2945.7|2953.2|2945.5|34
1650770490000|2022-04-24 03:21:30|2953.69|2945.99|2953.82|2946.12|2954.58|2946.88|2953.69|2945.99|31
1650770500000|2022-04-24 03:21:40|2953.94|2946.24|2953.66|2945.96|2954.01|2946.31|2953.39|2945.69|33
1650770510000|2022-04-24 03:21:50|2953.68|2945.98|2953.69|2945.99|2953.7|2946|2953.61|2945.91|17
1650770520000|2022-04-24 03:22:00|2954.07|2946.37|2954.06|2946.36|2954.15|2946.45|2953.98|2946.28|25
1650770530000|2022-04-24 03:22:10|2954.03|2946.33|2954.17|2946.47|2954.24|2946.54|2954.03|2946.33|31
1650770540000|2022-04-24 03:22:20|2954.16|2946.46|2954.16|2946.46|2954.21|2946.51|2953.81|2946.11|30
1650770550000|2022-04-24 03:22:30|2954.14|2946.44|2954.12|2946.42|2954.21|2946.51|2954.12|2946.42|28
1650770560000|2022-04-24 03:22:40|2954.13|2946.43|2954.17|2946.47|2954.17|2946.47|2954.04|2946.34|21
1650770570000|2022-04-24 03:22:50|2954.15|2946.45|2954.04|2946.34|2954.16|2946.46|2954.04|2946.34|21
1650770580000|2022-04-24 03:23:00|2954.03|2946.33|2954.17|2946.47|2954.25|2946.55|2954.03|2946.33|24
1650770590000|2022-04-24 03:23:10|2954.18|2946.48|2954.11|2946.41|2954.21|2946.51|2954.11|2946.41|26
1650770600000|2022-04-24 03:23:20|2954.14|2946.44|2954.27|2946.57|2954.27|2946.57|2953.67|2945.97|30
1650770610000|2022-04-24 03:23:30|2954.23|2946.53|2954.26|2946.56|2954.38|2946.68|2954.2|2946.5|26
1650770620000|2022-04-24 03:23:40|2954.27|2946.57|2953.43|2945.73|2954.34|2946.64|2953.43|2945.73|30
1650770630000|2022-04-24 03:23:50|2953.42|2945.72|2953.49|2945.79|2953.49|2945.79|2953.2|2945.5|28
1650770640000|2022-04-24 03:24:00|2953.5|2945.8|2953.44|2945.74|2953.5|2945.8|2953.28|2945.58|19
1650770650000|2022-04-24 03:24:10|2953.4|2945.7|2953.45|2945.75|2953.45|2945.75|2953.3|2945.6|23
1650770660000|2022-04-24 03:24:20|2953.41|2945.71|2953.39|2945.69|2953.42|2945.72|2953.37|2945.67|20
1650770670000|2022-04-24 03:24:30|2953.4|2945.7|2953.39|2945.69|2953.43|2945.73|2953.38|2945.68|29
1650770680000|2022-04-24 03:24:40|2953.4|2945.7|2953.39|2945.69|2953.43|2945.73|2953.33|2945.63|27
1650770690000|2022-04-24 03:24:50|2953.4|2945.7|2953.37|2945.67|2953.42|2945.72|2953.37|2945.67|22
1650770700000|2022-04-24 03:25:00|2953.38|2945.68|2952.83|2945.13|2953.4|2945.7|2952.81|2945.11|30
1650770710000|2022-04-24 03:25:10|2952.82|2945.12|2952.97|2945.27|2952.97|2945.27|2952.76|2945.06|30
1650770720000|2022-04-24 03:25:20|2952.98|2945.28|2953.14|2945.44|2953.23|2945.53|2952.87|2945.17|26
1650770730000|2022-04-24 03:25:30|2953.18|2945.48|2953.51|2945.81|2953.54|2945.84|2953.18|2945.48|30
1650770740000|2022-04-24 03:25:40|2953.52|2945.82|2953.97|2946.27|2953.97|2946.27|2953.5|2945.8|24
1650770750000|2022-04-24 03:25:50|2953.96|2946.26|2953.91|2946.21|2953.98|2946.28|2953.89|2946.19|25
1650770760000|2022-04-24 03:26:00|2953.96|2946.26|2955.67|2947.97|2955.67|2947.97|2953.96|2946.26|32
1650770770000|2022-04-24 03:26:10|2955.68|2947.98|2957.14|2949.44|2957.27|2949.57|2955.6|2947.9|33
1650770780000|2022-04-24 03:26:20|2957.1|2949.4|2957.31|2949.61|2957.39|2949.69|2957.1|2949.4|33
1650770790000|2022-04-24 03:26:30|2957.28|2949.58|2956.96|2949.26|2957.28|2949.58|2956.7|2949|30
1650770800000|2022-04-24 03:26:40|2956.9|2949.2|2956.95|2949.25|2957.11|2949.41|2956.79|2949.09|34
1650770810000|2022-04-24 03:26:50|2956.92|2949.22|2956.03|2948.33|2957.28|2949.58|2956.03|2948.33|28
1650770820000|2022-04-24 03:27:00|2955.9|2948.2|2956.19|2948.49|2956.25|2948.55|2955.9|2948.2|31
1650770830000|2022-04-24 03:27:10|2956.21|2948.51|2955.89|2948.19|2956.22|2948.52|2955.85|2948.15|21
1650770840000|2022-04-24 03:27:20|2955.88|2948.18|2956.06|2948.36|2956.09|2948.39|2955.87|2948.17|32
1650770850000|2022-04-24 03:27:30|2956.1|2948.4|2956.17|2948.47|2956.29|2948.59|2956.05|2948.35|27
1650770860000|2022-04-24 03:27:40|2956.2|2948.5|2956.25|2948.55|2956.34|2948.64|2956.18|2948.48|32
1650770870000|2022-04-24 03:27:50|2956.26|2948.56|2956.33|2948.63|2956.4|2948.7|2956.24|2948.54|23
1650770880000|2022-04-24 03:28:00|2956.29|2948.59|2956.15|2948.45|2956.29|2948.59|2956|2948.3|21
1650770890000|2022-04-24 03:28:10|2956.18|2948.48|2956.64|2948.94|2956.74|2949.04|2956.18|2948.48|34
1650770900000|2022-04-24 03:28:20|2956.7|2949|2956.66|2948.96|2956.84|2949.14|2956.6|2948.9|35
1650770910000|2022-04-24 03:28:30|2956.68|2948.98|2956.56|2948.86|2956.7|2949|2956.56|2948.86|26
1650770920000|2022-04-24 03:28:40|2956.58|2948.88|2957.09|2949.39|2957.11|2949.41|2956.42|2948.72|30
1650770930000|2022-04-24 03:28:50|2957.07|2949.37|2957.39|2949.69|2957.41|2949.71|2957.03|2949.33|21
1650770940000|2022-04-24 03:29:00|2957.36|2949.66|2957.41|2949.71|2957.41|2949.71|2957.34|2949.64|21
1650770950000|2022-04-24 03:29:10|2957.39|2949.69|2957.39|2949.69|2957.43|2949.73|2957.33|2949.63|23
1650770960000|2022-04-24 03:29:20|2957.4|2949.7|2957.27|2949.57|2957.4|2949.7|2956.86|2949.16|33
1650770970000|2022-04-24 03:29:30|2957.28|2949.58|2957.15|2949.45|2957.28|2949.58|2956.91|2949.21|22
1650770980000|2022-04-24 03:29:40|2957.21|2949.51|2957.45|2949.75|2957.65|2949.95|2957.19|2949.49|24
1650770990000|2022-04-24 03:29:50|2957.47|2949.77|2957.45|2949.75|2957.5|2949.8|2957.41|2949.71|18
1650771000000|2022-04-24 03:30:00|2957.46|2949.76|2957.51|2949.81|2957.53|2949.83|2957.37|2949.67|31
1650771010000|2022-04-24 03:30:10|2957.49|2949.79|2956.91|2949.21|2957.49|2949.79|2956.84|2949.14|34
1650771020000|2022-04-24 03:30:20|2956.92|2949.22|2956.79|2949.09|2956.98|2949.28|2956.75|2949.05|24
1650771030000|2022-04-24 03:30:30|2956.75|2949.05|2956.8|2949.1|2956.81|2949.11|2956.65|2948.95|31
1650771040000|2022-04-24 03:30:40|2956.81|2949.11|2956.67|2948.97|2956.82|2949.12|2956.63|2948.93|21
1650771050000|2022-04-24 03:30:50|2956.68|2948.98|2956.83|2949.13|2956.88|2949.18|2956.6|2948.9|18
1650771060000|2022-04-24 03:31:00|2956.86|2949.16|2956.9|2949.2|2956.94|2949.24|2956.83|2949.13|25
1650771070000|2022-04-24 03:31:10|2956.91|2949.21|2956.87|2949.17|2956.93|2949.23|2956.87|2949.17|20
1650771080000|2022-04-24 03:31:20|2956.82|2949.12|2957.11|2949.41|2957.11|2949.41|2956.82|2949.12|19
1650771090000|2022-04-24 03:31:30|2957.09|2949.39|2957.43|2949.73|2957.45|2949.75|2957.06|2949.36|24
1650771100000|2022-04-24 03:31:40|2957.44|2949.74|2957.46|2949.76|2957.46|2949.76|2957.4|2949.7|15
1650771110000|2022-04-24 03:31:50|2957.43|2949.73|2959.29|2951.59|2959.38|2951.68|2957.42|2949.72|29
1650771120000|2022-04-24 03:32:00|2959.33|2951.63|2958.76|2951.06|2959.37|2951.67|2958.7|2951|30
1650771130000|2022-04-24 03:32:10|2958.8|2951.1|2959.41|2951.71|2959.65|2951.95|2958.79|2951.09|31
1650771140000|2022-04-24 03:32:20|2959.42|2951.72|2959.82|2952.12|2960.07|2952.37|2959.34|2951.64|29
1650771150000|2022-04-24 03:32:30|2959.85|2952.15|2960.25|2952.55|2960.28|2952.58|2959.83|2952.13|28
1650771160000|2022-04-24 03:32:40|2960.31|2952.61|2960.14|2952.44|2960.41|2952.71|2960.04|2952.34|27
1650771170000|2022-04-24 03:32:50|2960.12|2952.42|2960.34|2952.64|2960.34|2952.64|2960.12|2952.42|27
1650771180000|2022-04-24 03:33:00|2960.28|2952.58|2960.34|2952.64|2960.36|2952.66|2960.11|2952.41|29
1650771190000|2022-04-24 03:33:10|2960.23|2952.53|2960.44|2952.74|2960.72|2953.02|2960.21|2952.51|37
1650771200000|2022-04-24 03:33:20|2960.45|2952.75|2960.77|2953.07|2960.77|2953.07|2960.35|2952.65|29
1650771210000|2022-04-24 03:33:30|2960.73|2953.03|2960.57|2952.87|2960.73|2953.03|2960.54|2952.84|28
1650771220000|2022-04-24 03:33:40|2960.58|2952.88|2959.84|2952.14|2960.62|2952.92|2959.67|2951.97|33
1650771230000|2022-04-24 03:33:50|2959.86|2952.16|2960.9|2953.2|2960.9|2953.2|2959.75|2952.05|30
1650771240000|2022-04-24 03:34:00|2960.89|2953.19|2960.84|2953.14|2960.91|2953.21|2960.83|2953.13|25
1650771250000|2022-04-24 03:34:10|2960.86|2953.16|2960.91|2953.21|2960.93|2953.23|2960.83|2953.13|15
1650771260000|2022-04-24 03:34:20|2960.96|2953.26|2962.52|2954.82|2962.52|2954.82|2960.96|2953.26|33
1650771270000|2022-04-24 03:34:30|2962.58|2954.88|2963.2|2955.5|2963.38|2955.68|2962.58|2954.88|30
1650771280000|2022-04-24 03:34:40|2963.22|2955.52|2963.3|2955.6|2963.36|2955.66|2963.09|2955.39|19
1650771290000|2022-04-24 03:34:50|2963.28|2955.58|2962.54|2954.84|2963.28|2955.58|2961.95|2954.25|29
1650771300000|2022-04-24 03:35:00|2962.56|2954.86|2961.97|2954.27|2962.66|2954.96|2961.97|2954.27|31
1650771310000|2022-04-24 03:35:10|2962.02|2954.32|2962.84|2955.14|2962.9|2955.2|2961.73|2954.03|30
1650771320000|2022-04-24 03:35:20|2962.8|2955.1|2962.19|2954.49|2962.8|2955.1|2962.08|2954.38|31
1650771330000|2022-04-24 03:35:30|2962.18|2954.48|2962.28|2954.58|2962.29|2954.59|2962.03|2954.33|32
1650771340000|2022-04-24 03:35:40|2962.22|2954.52|2962.38|2954.68|2962.71|2955.01|2962.15|2954.45|32
1650771350000|2022-04-24 03:35:50|2962.19|2954.49|2961.91|2954.21|2962.21|2954.51|2961.84|2954.14|30
1650771360000|2022-04-24 03:36:00|2961.93|2954.23|2961.97|2954.27|2961.97|2954.27|2961.8|2954.1|23
1650771370000|2022-04-24 03:36:10|2961.99|2954.29|2962.09|2954.39|2962.1|2954.4|2961.93|2954.23|20
1650771380000|2022-04-24 03:36:20|2962.08|2954.38|2962.91|2955.21|2963|2955.3|2962.08|2954.38|34
1650771390000|2022-04-24 03:36:30|2962.89|2955.19|2962.8|2955.1|2962.91|2955.21|2962.68|2954.98|26
1650771400000|2022-04-24 03:36:40|2962.78|2955.08|2962.32|2954.62|2962.84|2955.14|2962.17|2954.47|28
1650771410000|2022-04-24 03:36:50|2962.33|2954.63|2962.31|2954.61|2962.34|2954.64|2962.29|2954.59|17
1650771420000|2022-04-24 03:37:00|2962.33|2954.63|2962.29|2954.59|2962.44|2954.74|2962.27|2954.57|25
1650771430000|2022-04-24 03:37:10|2962.3|2954.6|2962.3|2954.6|2962.3|2954.6|2962.24|2954.54|10
1650771440000|2022-04-24 03:37:20|2962.31|2954.61|2962.41|2954.71|2962.67|2954.97|2962.28|2954.58|25
1650771450000|2022-04-24 03:37:30|2962.35|2954.65|2962.41|2954.71|2962.45|2954.75|2962.33|2954.63|18
1650771460000|2022-04-24 03:37:40|2962.42|2954.72|2962.43|2954.73|2962.59|2954.89|2962.41|2954.71|25
1650771470000|2022-04-24 03:37:50|2962.45|2954.75|2962.37|2954.67|2962.46|2954.76|2962.33|2954.63|31
1650771480000|2022-04-24 03:38:00|2962.36|2954.66|2961.61|2953.91|2962.37|2954.67|2961.55|2953.85|22
1650771490000|2022-04-24 03:38:10|2961.19|2953.49|2960.96|2953.26|2961.22|2953.52|2960.6|2952.9|30
1650771500000|2022-04-24 03:38:20|2960.97|2953.27|2961.92|2954.22|2961.92|2954.22|2960.86|2953.16|21
1650771510000|2022-04-24 03:38:30|2961.88|2954.18|2962.55|2954.85|2962.86|2955.16|2961.85|2954.15|30
1650771520000|2022-04-24 03:38:40|2962.41|2954.71|2962.47|2954.77|2962.81|2955.11|2962.39|2954.69|29
1650771530000|2022-04-24 03:38:50|2962.43|2954.73|2962.51|2954.81|2962.59|2954.89|2962.43|2954.73|27
1650771540000|2022-04-24 03:39:00|2962.46|2954.76|2962.23|2954.53|2962.46|2954.76|2962.23|2954.53|23
1650771550000|2022-04-24 03:39:10|2962.24|2954.54|2962.68|2954.98|2962.74|2955.04|2962.18|2954.48|18
1650771560000|2022-04-24 03:39:20|2962.65|2954.95|2962.24|2954.54|2962.7|2955|2962.24|2954.54|26
1650771570000|2022-04-24 03:39:30|2962.26|2954.56|2962.72|2955.02|2962.72|2955.02|2962.26|2954.56|25
1650771580000|2022-04-24 03:39:40|2962.71|2955.01|2962.43|2954.73|2962.72|2955.02|2962.43|2954.73|7
1650771590000|2022-04-24 03:39:50|2962.42|2954.72|2962.33|2954.63|2962.42|2954.72|2962.22|2954.52|27
1650771600000|2022-04-24 03:40:00|2962.29|2954.59|2961.67|2953.97|2962.31|2954.61|2961.67|2953.97|31
1650771610000|2022-04-24 03:40:10|2961.52|2953.82|2961.85|2954.15|2961.9|2954.2|2961.46|2953.76|19
1650771620000|2022-04-24 03:40:20|2961.88|2954.18|2961.85|2954.15|2961.88|2954.18|2961.76|2954.06|8
1650771630000|2022-04-24 03:40:30|2961.84|2954.14|2961.37|2953.67|2961.88|2954.18|2961.37|2953.67|25
1650771640000|2022-04-24 03:40:40|2961.36|2953.66|2961.13|2953.43|2961.39|2953.69|2960.62|2952.92|32
1650771650000|2022-04-24 03:40:50|2961.14|2953.44|2960.7|2953|2961.14|2953.44|2960.67|2952.97|7
1650771660000|2022-04-24 03:41:00|2960.71|2953.01|2960.76|2953.06|2960.9|2953.2|2960.67|2952.97|23
1650771670000|2022-04-24 03:41:10|2960.77|2953.07|2960.76|2953.06|2960.8|2953.1|2960.75|2953.05|16
1650771680000|2022-04-24 03:41:20|2960.77|2953.07|2960.83|2953.13|2960.83|2953.13|2960.71|2953.01|23
1650771690000|2022-04-24 03:41:30|2960.8|2953.1|2960.76|2953.06|2960.81|2953.11|2960.75|2953.05|20
1650771700000|2022-04-24 03:41:40|2960.77|2953.07|2960.73|2953.03|2960.82|2953.12|2960.73|2953.03|16
1650771710000|2022-04-24 03:41:50|2960.75|2953.05|2960.93|2953.23|2960.93|2953.23|2960.74|2953.04|20
1650771720000|2022-04-24 03:42:00|2960.91|2953.21|2960.53|2952.83|2960.93|2953.23|2960.53|2952.83|27
1650771730000|2022-04-24 03:42:10|2960.52|2952.82|2960.81|2953.11|2960.82|2953.12|2960.49|2952.79|24
1650771740000|2022-04-24 03:42:20|2960.84|2953.14|2960.97|2953.27|2960.98|2953.28|2960.8|2953.1|27
1650771750000|2022-04-24 03:42:30|2961.08|2953.38|2960.82|2953.12|2961.09|2953.39|2960.82|2953.12|17
1650771760000|2022-04-24 03:42:40|2960.83|2953.13|2960.48|2952.78|2960.83|2953.13|2960.4|2952.7|18
1650771770000|2022-04-24 03:42:50|2960.46|2952.76|2960.4|2952.7|2960.46|2952.76|2960.29|2952.59|23
1650771780000|2022-04-24 03:43:00|2960.38|2952.68|2960.4|2952.7|2960.46|2952.76|2960.38|2952.68|18
1650771790000|2022-04-24 03:43:10|2960.38|2952.68|2960.39|2952.69|2960.46|2952.76|2960.36|2952.66|22
1650771800000|2022-04-24 03:43:20|2960.37|2952.67|2960.39|2952.69|2960.4|2952.7|2960.37|2952.67|15
1650771810000|2022-04-24 03:43:30|2960.4|2952.7|2961.51|2953.81|2961.62|2953.92|2960.38|2952.68|31
1650771820000|2022-04-24 03:43:40|2961.55|2953.85|2961.38|2953.68|2961.58|2953.88|2961.23|2953.53|29
1650771830000|2022-04-24 03:43:50|2961.29|2953.59|2961.13|2953.43|2961.4|2953.7|2961.13|2953.43|24
1650771840000|2022-04-24 03:44:00|2961.12|2953.42|2961.52|2953.82|2961.52|2953.82|2961.11|2953.41|33
1650771850000|2022-04-24 03:44:10|2961.51|2953.81|2961.26|2953.56|2961.61|2953.91|2961.25|2953.55|23
1650771860000|2022-04-24 03:44:20|2961.22|2953.52|2961.18|2953.48|2961.31|2953.61|2961.18|2953.48|24
1650771870000|2022-04-24 03:44:30|2961.14|2953.44|2961.15|2953.45|2961.28|2953.58|2961.12|2953.42|23
1650771880000|2022-04-24 03:44:40|2961.13|2953.43|2960.89|2953.19|2961.18|2953.48|2960.74|2953.04|29
1650771890000|2022-04-24 03:44:50|2960.93|2953.23|2960.95|2953.25|2961.01|2953.31|2960.9|2953.2|25
1650771900000|2022-04-24 03:45:00|2960.94|2953.24|2960.75|2953.05|2961.07|2953.37|2960.75|2953.05|36
1650771910000|2022-04-24 03:45:10|2960.69|2952.99|2960.89|2953.19|2960.89|2953.19|2960.51|2952.81|20
1650771920000|2022-04-24 03:45:20|2961.07|2953.37|2960.71|2953.01|2961.13|2953.43|2960.68|2952.98|28
1650771930000|2022-04-24 03:45:30|2960.73|2953.03|2960.65|2952.95|2960.82|2953.12|2960.53|2952.83|25
1650771940000|2022-04-24 03:45:40|2960.72|2953.02|2960.69|2952.99|2960.89|2953.19|2960.69|2952.99|21
1650771950000|2022-04-24 03:45:50|2960.75|2953.05|2960.34|2952.64|2960.75|2953.05|2960.34|2952.64|14
1650771960000|2022-04-24 03:46:00|2960.33|2952.63|2960.68|2952.98|2960.71|2953.01|2960.33|2952.63|20
1650771970000|2022-04-24 03:46:10|2960.88|2953.18|2960.79|2953.09|2961.49|2953.79|2960.67|2952.97|33
1650771980000|2022-04-24 03:46:20|2960.78|2953.08|2960.63|2952.93|2960.78|2953.08|2960.53|2952.83|20
1650771990000|2022-04-24 03:46:30|2960.61|2952.91|2960.56|2952.86|2960.68|2952.98|2960.29|2952.59|28
1650772000000|2022-04-24 03:46:40|2960.54|2952.84|2960.6|2952.9|2960.62|2952.92|2960.53|2952.83|19
1650772010000|2022-04-24 03:46:50|2960.55|2952.85|2960.61|2952.91|2960.62|2952.92|2960.52|2952.82|21
1650772020000|2022-04-24 03:47:00|2960.62|2952.92|2960.66|2952.96|2960.66|2952.96|2960.56|2952.86|26
1650772030000|2022-04-24 03:47:10|2960.65|2952.95|2960.85|2953.15|2960.86|2953.16|2960.64|2952.94|23
1650772040000|2022-04-24 03:47:20|2960.86|2953.16|2960.64|2952.94|2961.09|2953.39|2960.61|2952.91|30
1650772050000|2022-04-24 03:47:30|2960.59|2952.89|2960.95|2953.25|2960.99|2953.29|2960.52|2952.82|27
1650772060000|2022-04-24 03:47:40|2960.98|2953.28|2960.95|2953.25|2961.41|2953.71|2960.93|2953.23|30
1650772070000|2022-04-24 03:47:50|2960.94|2953.24|2961.13|2953.43|2961.13|2953.43|2960.86|2953.16|22
1650772080000|2022-04-24 03:48:00|2961.11|2953.41|2961.27|2953.57|2961.42|2953.72|2961.11|2953.41|25
1650772090000|2022-04-24 03:48:10|2961.29|2953.59|2961.24|2953.54|2961.37|2953.67|2961.21|2953.51|21
1650772100000|2022-04-24 03:48:20|2961.27|2953.57|2961.31|2953.61|2961.49|2953.79|2961.27|2953.57|21
1650772110000|2022-04-24 03:48:30|2961.3|2953.6|2961.1|2953.4|2961.31|2953.61|2961.1|2953.4|11
1650772120000|2022-04-24 03:48:40|2961.14|2953.44|2961.43|2953.73|2961.44|2953.74|2961.14|2953.44|12
1650772130000|2022-04-24 03:48:50|2961.46|2953.76|2961.35|2953.65|2961.48|2953.78|2961.35|2953.65|24
1650772140000|2022-04-24 03:49:00|2961.43|2953.73|2961.39|2953.69|2961.55|2953.85|2961.35|2953.65|29
1650772150000|2022-04-24 03:49:10|2961.4|2953.7|2961.4|2953.7|2961.44|2953.74|2961.37|2953.67|24
1650772160000|2022-04-24 03:49:20|2961.42|2953.72|2961.21|2953.51|2961.43|2953.73|2961.06|2953.36|29
1650772170000|2022-04-24 03:49:30|2961.4|2953.7|2961.49|2953.79|2961.51|2953.81|2961.39|2953.69|27
1650772180000|2022-04-24 03:49:40|2961.51|2953.81|2961.42|2953.72|2961.51|2953.81|2961.38|2953.68|21
1650772190000|2022-04-24 03:49:50|2961.47|2953.77|2961.23|2953.53|2961.49|2953.79|2961.23|2953.53|25
1650772200000|2022-04-24 03:50:00|2961.26|2953.56|2962.45|2954.75|2962.55|2954.85|2961.26|2953.56|35
1650772210000|2022-04-24 03:50:10|2962.42|2954.72|2964.14|2956.44|2964.38|2956.68|2962.42|2954.72|32
1650772220000|2022-04-24 03:50:20|2964.13|2956.43|2964.01|2956.31|2964.14|2956.44|2963.87|2956.17|25
1650772230000|2022-04-24 03:50:30|2964.06|2956.36|2964.13|2956.43|2964.16|2956.46|2964.05|2956.35|21
1650772240000|2022-04-24 03:50:40|2964.14|2956.44|2964.12|2956.42|2964.35|2956.65|2964.09|2956.39|27
1650772250000|2022-04-24 03:50:50|2964.13|2956.43|2963.34|2955.64|2964.19|2956.49|2963.32|2955.62|33
1650772260000|2022-04-24 03:51:00|2963.3|2955.6|2963.22|2955.52|2963.37|2955.67|2963.22|2955.52|18
1650772270000|2022-04-24 03:51:10|2963.24|2955.54|2963.19|2955.49|2963.38|2955.68|2963.12|2955.42|23
1650772280000|2022-04-24 03:51:20|2963.2|2955.5|2963.17|2955.47|2963.23|2955.53|2963.16|2955.46|12
1650772290000|2022-04-24 03:51:30|2963.2|2955.5|2963.18|2955.48|2963.24|2955.54|2963.16|2955.46|14
1650772300000|2022-04-24 03:51:40|2963.21|2955.51|2963.17|2955.47|2963.23|2955.53|2963.08|2955.38|30
1650772310000|2022-04-24 03:51:50|2963.16|2955.46|2959.87|2952.17|2963.16|2955.46|2959.87|2952.17|38
1650772320000|2022-04-24 03:52:00|2959.8|2952.1|2959.88|2952.18|2960.7|2953|2959.74|2952.04|36
1650772330000|2022-04-24 03:52:10|2959.9|2952.2|2959.9|2952.2|2960.39|2952.69|2959.71|2952.01|38
1650772340000|2022-04-24 03:52:20|2959.91|2952.21|2961|2953.3|2961.01|2953.31|2959.9|2952.2|30
1650772350000|2022-04-24 03:52:30|2961.03|2953.33|2960.92|2953.22|2961.03|2953.33|2960.66|2952.96|32
1650772360000|2022-04-24 03:52:40|2961|2953.3|2960.95|2953.25|2961.04|2953.34|2960.77|2953.07|32
1650772370000|2022-04-24 03:52:50|2960.98|2953.28|2961.47|2953.77|2961.63|2953.93|2960.78|2953.08|32
1650772380000|2022-04-24 03:53:00|2961.46|2953.76|2961.63|2953.93|2961.82|2954.12|2961.41|2953.71|29
1650772390000|2022-04-24 03:53:10|2961.64|2953.94|2961.73|2954.03|2961.74|2954.04|2961.37|2953.67|28
1650772400000|2022-04-24 03:53:20|2961.72|2954.02|2961.9|2954.2|2961.9|2954.2|2961.72|2954.02|20
1650772410000|2022-04-24 03:53:30|2961.91|2954.21|2961.58|2953.88|2961.91|2954.21|2961.57|2953.87|22
1650772420000|2022-04-24 03:53:40|2961.55|2953.85|2961.37|2953.67|2961.6|2953.9|2961.32|2953.62|25
1650772430000|2022-04-24 03:53:50|2961.35|2953.65|2962.15|2954.45|2962.19|2954.49|2961.35|2953.65|25
1650772440000|2022-04-24 03:54:00|2962.14|2954.44|2962.58|2954.88|2962.6|2954.9|2962.1|2954.4|14
1650772450000|2022-04-24 03:54:10|2962.55|2954.85|2962.86|2955.16|2963.09|2955.39|2962.55|2954.85|30
1650772460000|2022-04-24 03:54:20|2962.85|2955.15|2961.54|2953.84|2962.85|2955.15|2961.49|2953.79|35
1650772470000|2022-04-24 03:54:30|2961.63|2953.93|2961.57|2953.87|2961.63|2953.93|2961.49|2953.79|30
1650772480000|2022-04-24 03:54:40|2961.5|2953.8|2961.54|2953.84|2961.66|2953.96|2961.5|2953.8|24
1650772490000|2022-04-24 03:54:50|2961.51|2953.81|2961.11|2953.41|2961.58|2953.88|2960.97|2953.27|22
1650772500000|2022-04-24 03:55:00|2961.16|2953.46|2961.2|2953.5|2961.42|2953.72|2961.16|2953.46|29
1650772510000|2022-04-24 03:55:10|2961.15|2953.45|2961.13|2953.43|2961.2|2953.5|2961.03|2953.33|27
1650772520000|2022-04-24 03:55:20|2961.14|2953.44|2961.09|2953.39|2961.21|2953.51|2961.02|2953.32|22
1650772530000|2022-04-24 03:55:30|2961.07|2953.37|2961.18|2953.48|2961.19|2953.49|2961.06|2953.36|16
1650772540000|2022-04-24 03:55:40|2961.17|2953.47|2961.2|2953.5|2961.23|2953.53|2961.16|2953.46|11
1650772550000|2022-04-24 03:55:50|2961.18|2953.48|2961.18|2953.48|2961.22|2953.52|2961.11|2953.41|13
1650772560000|2022-04-24 03:56:00|2961.19|2953.49|2961.2|2953.5|2961.22|2953.52|2961.04|2953.34|26
1650772570000|2022-04-24 03:56:10|2961.25|2953.55|2961.1|2953.4|2961.25|2953.55|2961.1|2953.4|21
1650772580000|2022-04-24 03:56:20|2961.11|2953.41|2961.08|2953.38|2961.23|2953.53|2961.08|2953.38|19
1650772590000|2022-04-24 03:56:30|2961.16|2953.46|2961.14|2953.44|2961.18|2953.48|2961.11|2953.41|6
1650772600000|2022-04-24 03:56:40|2961.2|2953.5|2961.26|2953.56|2961.3|2953.6|2961.16|2953.46|19
1650772610000|2022-04-24 03:56:50|2961.24|2953.54|2961.39|2953.69|2961.59|2953.89|2961.24|2953.54|20
1650772620000|2022-04-24 03:57:00|2961.29|2953.59|2961.3|2953.6|2961.32|2953.62|2961.28|2953.58|13
1650772630000|2022-04-24 03:57:10|2961.28|2953.58|2961.12|2953.42|2961.28|2953.58|2961.12|2953.42|13
1650772640000|2022-04-24 03:57:20|2961.15|2953.45|2960.93|2953.23|2961.15|2953.45|2960.9|2953.2|16
1650772650000|2022-04-24 03:57:30|2960.91|2953.21|2961.18|2953.48|2961.2|2953.5|2960.87|2953.17|24
1650772660000|2022-04-24 03:57:40|2961.2|2953.5|2960.99|2953.29|2961.2|2953.5|2960.99|2953.29|18
1650772670000|2022-04-24 03:57:50|2960.94|2953.24|2960.93|2953.23|2961.02|2953.32|2960.93|2953.23|19
1650772680000|2022-04-24 03:58:00|2960.92|2953.22|2960.9|2953.2|2961.02|2953.32|2960.82|2953.12|24
1650772690000|2022-04-24 03:58:10|2960.93|2953.23|2960.98|2953.28|2960.99|2953.29|2960.91|2953.21|22
1650772700000|2022-04-24 03:58:20|2960.95|2953.25|2961.06|2953.36|2961.07|2953.37|2960.95|2953.25|21
1650772710000|2022-04-24 03:58:30|2961.02|2953.32|2961.07|2953.37|2961.11|2953.41|2961|2953.3|26
1650772720000|2022-04-24 03:58:40|2961.08|2953.38|2961.46|2953.76|2961.51|2953.81|2961.07|2953.37|34
1650772730000|2022-04-24 03:58:50|2961.48|2953.78|2961.17|2953.47|2961.48|2953.78|2961.17|2953.47|21
1650772740000|2022-04-24 03:59:00|2961.18|2953.48|2961.18|2953.48|2961.31|2953.61|2961.13|2953.43|26
1650772750000|2022-04-24 03:59:10|2961.21|2953.51|2961.34|2953.64|2961.34|2953.64|2961.13|2953.43|20
1650772760000|2022-04-24 03:59:20|2961.32|2953.62|2961.2|2953.5|2961.36|2953.66|2961.19|2953.49|13
1650772770000|2022-04-24 03:59:30|2961.19|2953.49|2960.98|2953.28|2961.19|2953.49|2960.95|2953.25|21
1650772780000|2022-04-24 03:59:40|2960.97|2953.27|2961.01|2953.31|2961.01|2953.31|2960.79|2953.09|19
1650772790000|2022-04-24 03:59:50|2960.97|2953.27|2960.97|2953.27|2960.98|2953.28|2960.8|2953.1|33
1650772800000|2022-04-24 04:00:00|2960.94|2953.24|2960.98|2953.28|2961.17|2953.47|2960.94|2953.24|36
1650772810000|2022-04-24 04:00:10|2960.99|2953.29|2960.98|2953.28|2961.01|2953.31|2960.92|2953.22|25
1650772820000|2022-04-24 04:00:20|2961.01|2953.31|2960.77|2953.07|2961.08|2953.38|2960.4|2952.7|29
1650772830000|2022-04-24 04:00:30|2960.76|2953.06|2960.42|2952.72|2960.98|2953.28|2960.42|2952.72|33
1650772840000|2022-04-24 04:00:40|2960.47|2952.77|2960.31|2952.61|2960.73|2953.03|2960.31|2952.61|29
1650772850000|2022-04-24 04:00:50|2960.38|2952.68|2960.59|2952.89|2960.59|2952.89|2960.37|2952.67|31
1650772860000|2022-04-24 04:01:00|2960.58|2952.88|2961.16|2953.46|2961.17|2953.47|2960.51|2952.81|30
1650772870000|2022-04-24 04:01:10|2961.2|2953.5|2961.19|2953.49|2961.21|2953.51|2961.09|2953.39|29
1650772880000|2022-04-24 04:01:20|2961.2|2953.5|2961.37|2953.67|2961.62|2953.92|2961.2|2953.5|29
1650772890000|2022-04-24 04:01:30|2961.33|2953.63|2961.53|2953.83|2961.68|2953.98|2961.33|2953.63|30
1650772900000|2022-04-24 04:01:40|2961.48|2953.78|2961.72|2954.02|2961.73|2954.03|2961.45|2953.75|35
1650772910000|2022-04-24 04:01:50|2961.73|2954.03|2962.18|2954.48|2962.18|2954.48|2961.68|2953.98|34
1650772920000|2022-04-24 04:02:00|2962.13|2954.43|2961.78|2954.08|2962.16|2954.46|2961.76|2954.06|28
1650772930000|2022-04-24 04:02:10|2961.77|2954.07|2961.15|2953.45|2961.82|2954.12|2961.15|2953.45|30
1650772940000|2022-04-24 04:02:20|2961.1|2953.4|2961.35|2953.65|2961.35|2953.65|2961.05|2953.35|32
1650772950000|2022-04-24 04:02:30|2961.31|2953.61|2961.61|2953.91|2961.67|2953.97|2961.26|2953.56|31
1650772960000|2022-04-24 04:02:40|2961.62|2953.92|2961.37|2953.67|2961.64|2953.94|2961.37|2953.67|22
1650772970000|2022-04-24 04:02:50|2961.41|2953.71|2961.29|2953.59|2961.42|2953.72|2961.28|2953.58|20
1650772980000|2022-04-24 04:03:00|2961.35|2953.65|2961.26|2953.56|2961.35|2953.65|2961.24|2953.54|25
1650772990000|2022-04-24 04:03:10|2961.29|2953.59|2961.32|2953.62|2961.4|2953.7|2961.27|2953.57|32
1650773000000|2022-04-24 04:03:20|2961.34|2953.64|2961.35|2953.65|2961.39|2953.69|2961.31|2953.61|26
1650773010000|2022-04-24 04:03:30|2961.39|2953.69|2961.46|2953.76|2961.52|2953.82|2961.32|2953.62|35
1650773020000|2022-04-24 04:03:40|2961.45|2953.75|2961.94|2954.24|2961.99|2954.29|2961.36|2953.66|21
1650773030000|2022-04-24 04:03:50|2961.92|2954.22|2962.28|2954.58|2962.34|2954.64|2961.92|2954.22|31
1650773040000|2022-04-24 04:04:00|2962.27|2954.57|2962.75|2955.05|2962.76|2955.06|2962.14|2954.44|21
1650773050000|2022-04-24 04:04:10|2962.72|2955.02|2962.57|2954.87|2962.73|2955.03|2962.51|2954.81|27
1650773060000|2022-04-24 04:04:20|2962.63|2954.93|2962.6|2954.9|2962.63|2954.93|2962.51|2954.81|20
1650773070000|2022-04-24 04:04:30|2962.52|2954.82|2963.16|2955.46|2963.24|2955.54|2962.52|2954.82|32
1650773080000|2022-04-24 04:04:40|2963.14|2955.44|2962.7|2955|2963.15|2955.45|2962.7|2955|16
1650773090000|2022-04-24 04:04:50|2962.59|2954.89|2962.8|2955.1|2962.95|2955.25|2962.58|2954.88|30
1650773100000|2022-04-24 04:05:00|2962.86|2955.16|2962.53|2954.83|2962.86|2955.16|2962.53|2954.83|34
1650773110000|2022-04-24 04:05:10|2962.37|2954.67|2961.57|2953.87|2962.48|2954.78|2961.51|2953.81|32
1650773120000|2022-04-24 04:05:20|2961.54|2953.84|2961.51|2953.81|2961.65|2953.95|2961.45|2953.75|31
1650773130000|2022-04-24 04:05:30|2961.54|2953.84|2961.61|2953.91|2961.67|2953.97|2961.52|2953.82|22
1650773140000|2022-04-24 04:05:40|2961.58|2953.88|2961.72|2954.02|2961.74|2954.04|2961.57|2953.87|27
1650773150000|2022-04-24 04:05:50|2961.73|2954.03|2961.66|2953.96|2961.74|2954.04|2961.55|2953.85|20
1650773160000|2022-04-24 04:06:00|2961.65|2953.95|2961.7|2954|2961.7|2954|2961.64|2953.94|19
1650773170000|2022-04-24 04:06:10|2961.69|2953.99|2961.7|2954|2961.72|2954.02|2961.62|2953.92|24
1650773180000|2022-04-24 04:06:20|2961.69|2953.99|2961.66|2953.96|2961.7|2954|2961.65|2953.95|22
1650773190000|2022-04-24 04:06:30|2961.67|2953.97|2961.27|2953.57|2961.69|2953.99|2961.14|2953.44|26
1650773200000|2022-04-24 04:06:40|2961.34|2953.64|2961.33|2953.63|2961.35|2953.65|2961.18|2953.48|29
1650773210000|2022-04-24 04:06:50|2961.35|2953.65|2961.22|2953.52|2961.4|2953.7|2961.21|2953.51|23
1650773220000|2022-04-24 04:07:00|2961.18|2953.48|2961.22|2953.52|2961.22|2953.52|2960.91|2953.21|34
1650773230000|2022-04-24 04:07:10|2961.21|2953.51|2960.63|2952.93|2961.22|2953.52|2960.63|2952.93|28
1650773240000|2022-04-24 04:07:20|2960.73|2953.03|2960.77|2953.07|2960.89|2953.19|2960.62|2952.92|31
1650773250000|2022-04-24 04:07:30|2960.79|2953.09|2960.65|2952.95|2960.79|2953.09|2960.55|2952.85|31
1650773260000|2022-04-24 04:07:40|2960.66|2952.96|2960.65|2952.95|2960.66|2952.96|2960.61|2952.91|24
1650773270000|2022-04-24 04:07:50|2960.63|2952.93|2960.39|2952.69|2960.76|2953.06|2960.32|2952.62|34
1650773280000|2022-04-24 04:08:00|2960.38|2952.68|2960.44|2952.74|2960.44|2952.74|2960.29|2952.59|31
1650773290000|2022-04-24 04:08:10|2960.45|2952.75|2960.97|2953.27|2961.02|2953.32|2960.33|2952.63|28
1650773300000|2022-04-24 04:08:20|2960.98|2953.28|2961.1|2953.4|2961.14|2953.44|2960.97|2953.27|19
1650773310000|2022-04-24 04:08:30|2961.11|2953.41|2960.99|2953.29|2961.18|2953.48|2960.99|2953.29|26
1650773320000|2022-04-24 04:08:40|2961.02|2953.32|2961.01|2953.31|2961.02|2953.32|2960.94|2953.24|19
1650773330000|2022-04-24 04:08:50|2960.95|2953.25|2960.74|2953.04|2961.02|2953.32|2960.63|2952.93|35
1650773340000|2022-04-24 04:09:00|2960.81|2953.11|2961.03|2953.33|2961.08|2953.38|2960.72|2953.02|24
1650773350000|2022-04-24 04:09:10|2961.08|2953.38|2961.07|2953.37|2961.12|2953.42|2961.06|2953.36|17
1650773360000|2022-04-24 04:09:20|2961.08|2953.38|2961.06|2953.36|2961.15|2953.45|2961.03|2953.33|29
1650773370000|2022-04-24 04:09:30|2961.09|2953.39|2961.15|2953.45|2961.17|2953.47|2961.09|2953.39|27
1650773380000|2022-04-24 04:09:40|2961.12|2953.42|2961.34|2953.64|2961.34|2953.64|2961.09|2953.39|29
1650773390000|2022-04-24 04:09:50|2961.4|2953.7|2961.4|2953.7|2961.44|2953.74|2961.32|2953.62|27
1650773400000|2022-04-24 04:10:00|2961.39|2953.69|2961.17|2953.47|2961.4|2953.7|2961.15|2953.45|17
1650773410000|2022-04-24 04:10:10|2961.16|2953.46|2961.16|2953.46|2961.19|2953.49|2961.1|2953.4|23
1650773420000|2022-04-24 04:10:20|2961.15|2953.45|2961.99|2954.29|2962.09|2954.39|2961.15|2953.45|24
1650773430000|2022-04-24 04:10:30|2961.97|2954.27|2961.68|2953.98|2962.02|2954.32|2961.68|2953.98|33
1650773440000|2022-04-24 04:10:40|2961.74|2954.04|2961.84|2954.14|2961.97|2954.27|2961.66|2953.96|30
1650773450000|2022-04-24 04:10:50|2961.86|2954.16|2961.83|2954.13|2961.97|2954.27|2961.78|2954.08|32
1650773460000|2022-04-24 04:11:00|2961.8|2954.1|2961.98|2954.28|2962.03|2954.33|2961.8|2954.1|30
1650773470000|2022-04-24 04:11:10|2961.95|2954.25|2961.95|2954.25|2962.04|2954.34|2961.85|2954.15|24
1650773480000|2022-04-24 04:11:20|2961.91|2954.21|2961.93|2954.23|2961.96|2954.26|2961.89|2954.19|26
1650773490000|2022-04-24 04:11:30|2961.94|2954.24|2962.01|2954.31|2962.08|2954.38|2961.91|2954.21|22
1650773500000|2022-04-24 04:11:40|2962.02|2954.32|2961.96|2954.26|2962.11|2954.41|2961.94|2954.24|27
1650773510000|2022-04-24 04:11:50|2962.01|2954.31|2961.81|2954.11|2962.01|2954.31|2961.8|2954.1|21
1650773520000|2022-04-24 04:12:00|2961.83|2954.13|2962.02|2954.32|2962.05|2954.35|2961.81|2954.11|26
1650773530000|2022-04-24 04:12:10|2962.12|2954.42|2962.24|2954.54|2962.25|2954.55|2962.09|2954.39|22
1650773540000|2022-04-24 04:12:20|2962.25|2954.55|2962.21|2954.51|2962.25|2954.55|2962.03|2954.33|28
1650773550000|2022-04-24 04:12:30|2962.19|2954.49|2962.09|2954.39|2962.29|2954.59|2962.08|2954.38|25
1650773560000|2022-04-24 04:12:40|2962.14|2954.44|2962.47|2954.77|2962.47|2954.77|2962.14|2954.44|30
1650773570000|2022-04-24 04:12:50|2962.36|2954.66|2962.09|2954.39|2962.38|2954.68|2961.87|2954.17|32
1650773580000|2022-04-24 04:13:00|2962.1|2954.4|2961.89|2954.19|2962.25|2954.55|2961.89|2954.19|22
1650773590000|2022-04-24 04:13:10|2961.88|2954.18|2961.97|2954.27|2961.97|2954.27|2961.86|2954.16|18
1650773600000|2022-04-24 04:13:20|2961.92|2954.22|2962.97|2955.27|2963.06|2955.36|2961.92|2954.22|21
1650773610000|2022-04-24 04:13:30|2962.98|2955.28|2962.13|2954.43|2963|2955.3|2962.02|2954.32|23
1650773620000|2022-04-24 04:13:40|2962.15|2954.45|2962.14|2954.44|2962.16|2954.46|2962.09|2954.39|17
1650773630000|2022-04-24 04:13:50|2962.15|2954.45|2962.05|2954.35|2962.15|2954.45|2962.05|2954.35|12
1650773640000|2022-04-24 04:14:00|2962.06|2954.36|2962.38|2954.68|2962.42|2954.72|2962.06|2954.36|22
1650773650000|2022-04-24 04:14:10|2962.39|2954.69|2962.4|2954.7|2962.43|2954.73|2962.33|2954.63|23
1650773660000|2022-04-24 04:14:20|2962.41|2954.71|2962.74|2955.04|2962.84|2955.14|2962.35|2954.65|20
1650773670000|2022-04-24 04:14:30|2962.77|2955.07|2962.78|2955.08|2962.78|2955.08|2962.7|2955|8
1650773680000|2022-04-24 04:14:40|2962.77|2955.07|2962.77|2955.07|2962.92|2955.22|2962.76|2955.06|23
1650773690000|2022-04-24 04:14:50|2962.8|2955.1|2962.73|2955.03|2962.8|2955.1|2962.71|2955.01|25
1650773700000|2022-04-24 04:15:00|2962.72|2955.02|2961.86|2954.16|2962.73|2955.03|2961.44|2953.74|34
1650773710000|2022-04-24 04:15:10|2961.92|2954.22|2962.4|2954.7|2962.42|2954.72|2961.92|2954.22|29
1650773720000|2022-04-24 04:15:20|2962.37|2954.67|2962.44|2954.74|2962.44|2954.74|2962.37|2954.67|19
1650773730000|2022-04-24 04:15:30|2962.46|2954.76|2962.21|2954.51|2962.46|2954.76|2962.21|2954.51|13
1650773740000|2022-04-24 04:15:40|2962.19|2954.49|2962.15|2954.45|2962.2|2954.5|2962.12|2954.42|18
1650773750000|2022-04-24 04:15:50|2962.13|2954.43|2962.02|2954.32|2962.13|2954.43|2961.71|2954.01|20
1650773760000|2022-04-24 04:16:00|2962.09|2954.39|2961.88|2954.18|2962.14|2954.44|2961.88|2954.18|19
1650773770000|2022-04-24 04:16:10|2961.94|2954.24|2961.9|2954.2|2961.96|2954.26|2961.89|2954.19|28
1650773780000|2022-04-24 04:16:20|2961.96|2954.26|2962.04|2954.34|2962.04|2954.34|2961.84|2954.14|19
1650773790000|2022-04-24 04:16:30|2961.99|2954.29|2962.1|2954.4|2962.13|2954.43|2961.96|2954.26|24
1650773800000|2022-04-24 04:16:40|2962.13|2954.43|2962.02|2954.32|2962.15|2954.45|2961.84|2954.14|18
1650773810000|2022-04-24 04:16:50|2961.97|2954.27|2962.1|2954.4|2962.1|2954.4|2961.9|2954.2|23
1650773820000|2022-04-24 04:17:00|2962.11|2954.41|2961.94|2954.24|2962.12|2954.42|2961.94|2954.24|18
1650773830000|2022-04-24 04:17:10|2961.99|2954.29|2962.42|2954.72|2962.45|2954.75|2961.99|2954.29|17
1650773840000|2022-04-24 04:17:20|2962.4|2954.7|2961.97|2954.27|2962.5|2954.8|2961.93|2954.23|20
1650773850000|2022-04-24 04:17:30|2961.98|2954.28|2961.75|2954.05|2961.98|2954.28|2961.6|2953.9|26
1650773860000|2022-04-24 04:17:40|2961.76|2954.06|2961.65|2953.95|2961.78|2954.08|2961.65|2953.95|17
1650773870000|2022-04-24 04:17:50|2961.7|2954|2961.65|2953.95|2961.76|2954.06|2961.64|2953.94|18
1650773880000|2022-04-24 04:18:00|2961.64|2953.94|2961.6|2953.9|2961.67|2953.97|2961.59|2953.89|12
1650773890000|2022-04-24 04:18:10|2961.61|2953.91|2961.72|2954.02|2961.72|2954.02|2961.57|2953.87|20
1650773900000|2022-04-24 04:18:20|2961.7|2954|2961.52|2953.82|2961.73|2954.03|2961.52|2953.82|27
1650773910000|2022-04-24 04:18:30|2961.53|2953.83|2960.86|2953.16|2961.56|2953.86|2960.8|2953.1|31
1650773920000|2022-04-24 04:18:40|2960.89|2953.19|2960.11|2952.41|2960.9|2953.2|2960.11|2952.41|31
1650773930000|2022-04-24 04:18:50|2960.08|2952.38|2960.16|2952.46|2960.18|2952.48|2960|2952.3|27
1650773940000|2022-04-24 04:19:00|2960.17|2952.47|2960.6|2952.9|2960.6|2952.9|2960.17|2952.47|28
1650773950000|2022-04-24 04:19:10|2960.56|2952.86|2960.33|2952.63|2960.57|2952.87|2960.33|2952.63|20
1650773960000|2022-04-24 04:19:20|2960.35|2952.65|2960.28|2952.58|2960.44|2952.74|2960.28|2952.58|16
1650773970000|2022-04-24 04:19:30|2960.29|2952.59|2960.33|2952.63|2960.37|2952.67|2960.25|2952.55|23
1650773980000|2022-04-24 04:19:40|2960.37|2952.67|2960.22|2952.52|2960.37|2952.67|2960.13|2952.43|26
1650773990000|2022-04-24 04:19:50|2960.24|2952.54|2961|2953.3|2961.24|2953.54|2960.24|2952.54|29
1650774000000|2022-04-24 04:20:00|2961.03|2953.33|2960.47|2952.77|2961.1|2953.4|2960.47|2952.77|27
1650774010000|2022-04-24 04:20:10|2960.4|2952.7|2960.43|2952.73|2960.47|2952.77|2960.4|2952.7|22
1650774020000|2022-04-24 04:20:20|2960.45|2952.75|2960.92|2953.22|2961.01|2953.31|2960.35|2952.65|26
1650774030000|2022-04-24 04:20:30|2960.93|2953.23|2960.48|2952.78|2960.98|2953.28|2960.48|2952.78|22
1650774040000|2022-04-24 04:20:40|2960.44|2952.74|2960.36|2952.66|2960.48|2952.78|2960.36|2952.66|19
1650774050000|2022-04-24 04:20:50|2960.37|2952.67|2961.65|2953.95|2961.77|2954.07|2960.37|2952.67|31
1650774060000|2022-04-24 04:21:00|2961.72|2954.02|2961.73|2954.03|2961.85|2954.15|2961.68|2953.98|26
1650774070000|2022-04-24 04:21:10|2961.85|2954.15|2961.97|2954.27|2962.02|2954.32|2961.79|2954.09|32
1650774080000|2022-04-24 04:21:20|2961.96|2954.26|2961.73|2954.03|2961.98|2954.28|2961.73|2954.03|28
1650774090000|2022-04-24 04:21:30|2961.71|2954.01|2961.88|2954.18|2961.88|2954.18|2961.7|2954|23
1650774100000|2022-04-24 04:21:40|2961.87|2954.17|2962.26|2954.56|2962.27|2954.57|2961.83|2954.13|22
1650774110000|2022-04-24 04:21:50|2962.25|2954.55|2962.24|2954.54|2962.28|2954.58|2962.17|2954.47|22
1650774120000|2022-04-24 04:22:00|2962.23|2954.53|2962.19|2954.49|2962.25|2954.55|2962.19|2954.49|4
1650774130000|2022-04-24 04:22:10|2962.21|2954.51|2962.23|2954.53|2962.28|2954.58|2962.15|2954.45|16
1650774140000|2022-04-24 04:22:20|2962.24|2954.54|2962.24|2954.54|2962.29|2954.59|2962.21|2954.51|27
1650774150000|2022-04-24 04:22:30|2962.23|2954.53|2962.27|2954.57|2962.27|2954.57|2962.22|2954.52|20
1650774160000|2022-04-24 04:22:40|2962.22|2954.52|2962.05|2954.35|2962.26|2954.56|2962.05|2954.35|15
1650774170000|2022-04-24 04:22:50|2962.07|2954.37|2962.04|2954.34|2962.07|2954.37|2961.92|2954.22|21
1650774180000|2022-04-24 04:23:00|2961.97|2954.27|2961.91|2954.21|2961.98|2954.28|2961.88|2954.18|18
1650774190000|2022-04-24 04:23:10|2961.92|2954.22|2962.26|2954.56|2962.28|2954.58|2961.9|2954.2|14
1650774200000|2022-04-24 04:23:20|2962.27|2954.57|2962.29|2954.59|2962.31|2954.61|2962.25|2954.55|10
1650774210000|2022-04-24 04:23:30|2962.25|2954.55|2962.18|2954.48|2962.3|2954.6|2962.18|2954.48|11
1650774220000|2022-04-24 04:23:40|2962.15|2954.45|2962.21|2954.51|2962.22|2954.52|2962.15|2954.45|16
1650774230000|2022-04-24 04:23:50|2962.22|2954.52|2962.16|2954.46|2962.22|2954.52|2961.97|2954.27|17
1650774240000|2022-04-24 04:24:00|2962.15|2954.45|2962.15|2954.45|2962.18|2954.48|2962.13|2954.43|20
1650774250000|2022-04-24 04:24:10|2962.17|2954.47|2962.18|2954.48|2962.19|2954.49|2962.17|2954.47|14
1650774260000|2022-04-24 04:24:20|2962.17|2954.47|2961.91|2954.21|2962.18|2954.48|2961.88|2954.18|29
1650774270000|2022-04-24 04:24:30|2961.86|2954.16|2961.99|2954.29|2961.99|2954.29|2961.79|2954.09|28
1650774280000|2022-04-24 04:24:40|2962|2954.3|2962.29|2954.59|2962.34|2954.64|2961.98|2954.28|17
1650774290000|2022-04-24 04:24:50|2962.31|2954.61|2963.27|2955.57|2963.29|2955.59|2962.28|2954.58|29
1650774300000|2022-04-24 04:25:00|2963.35|2955.65|2963.32|2955.62|2963.47|2955.77|2963.12|2955.42|33
1650774310000|2022-04-24 04:25:10|2963.3|2955.6|2963.29|2955.59|2963.38|2955.68|2963.26|2955.56|24
1650774320000|2022-04-24 04:25:20|2963.3|2955.6|2962.55|2954.85|2963.3|2955.6|2962.4|2954.7|31
1650774330000|2022-04-24 04:25:30|2962.56|2954.86|2962.49|2954.79|2962.57|2954.87|2962.39|2954.69|22
1650774340000|2022-04-24 04:25:40|2962.51|2954.81|2962.59|2954.89|2962.61|2954.91|2962.49|2954.79|25
1650774350000|2022-04-24 04:25:50|2962.63|2954.93|2962.37|2954.67|2962.63|2954.93|2962.29|2954.59|17
1650774360000|2022-04-24 04:26:00|2962.29|2954.59|2962.37|2954.67|2962.39|2954.69|2962.29|2954.59|12
1650774370000|2022-04-24 04:26:10|2962.38|2954.68|2961.75|2954.05|2962.38|2954.68|2961.61|2953.91|27
1650774380000|2022-04-24 04:26:20|2961.76|2954.06|2961.62|2953.92|2961.8|2954.1|2961.51|2953.81|24
1650774390000|2022-04-24 04:26:30|2961.64|2953.94|2961.66|2953.96|2961.73|2954.03|2961.64|2953.94|25
1650774400000|2022-04-24 04:26:40|2961.67|2953.97|2961.43|2953.73|2961.73|2954.03|2961.41|2953.71|21
1650774410000|2022-04-24 04:26:50|2961.42|2953.72|2961.07|2953.37|2961.42|2953.72|2961.05|2953.35|28
1650774420000|2022-04-24 04:27:00|2961|2953.3|2961.1|2953.4|2961.1|2953.4|2960.91|2953.21|30
1650774430000|2022-04-24 04:27:10|2961.12|2953.42|2962.01|2954.31|2962.02|2954.32|2961.07|2953.37|25
1650774440000|2022-04-24 04:27:20|2962.02|2954.32|2962.26|2954.56|2962.41|2954.71|2962.01|2954.31|22
1650774450000|2022-04-24 04:27:30|2962.24|2954.54|2962.25|2954.55|2962.28|2954.58|2962.22|2954.52|20
1650774460000|2022-04-24 04:27:40|2962.24|2954.54|2962.22|2954.52|2962.24|2954.54|2961.95|2954.25|26
1650774470000|2022-04-24 04:27:50|2962.2|2954.5|2962.5|2954.8|2962.56|2954.86|2962.16|2954.46|26
1650774480000|2022-04-24 04:28:00|2962.52|2954.82|2958.98|2951.28|2962.52|2954.82|2958.89|2951.19|38
1650774490000|2022-04-24 04:28:10|2958.96|2951.26|2959.45|2951.75|2959.92|2952.22|2958.96|2951.26|36
1650774500000|2022-04-24 04:28:20|2959.48|2951.78|2959.74|2952.04|2959.74|2952.04|2959.09|2951.39|34
1650774510000|2022-04-24 04:28:30|2959.71|2952.01|2959.63|2951.93|2959.94|2952.24|2959.59|2951.89|32
1650774520000|2022-04-24 04:28:40|2959.45|2951.75|2959.57|2951.87|2959.75|2952.05|2959.4|2951.7|33
1650774530000|2022-04-24 04:28:50|2959.61|2951.91|2959.39|2951.69|2959.76|2952.06|2959.39|2951.69|27
1650774540000|2022-04-24 04:29:00|2959.48|2951.78|2959.43|2951.73|2959.81|2952.11|2959.42|2951.72|31
1650774550000|2022-04-24 04:29:10|2959.42|2951.72|2960.53|2952.83|2960.53|2952.83|2959.42|2951.72|30
1650774560000|2022-04-24 04:29:20|2960.45|2952.75|2961.09|2953.39|2961.09|2953.39|2960.45|2952.75|29
1650774570000|2022-04-24 04:29:30|2961.1|2953.4|2961.05|2953.35|2961.12|2953.42|2961.04|2953.34|14
1650774580000|2022-04-24 04:29:40|2961.07|2953.37|2961.17|2953.47|2961.19|2953.49|2961.03|2953.33|20
1650774590000|2022-04-24 04:29:50|2961.18|2953.48|2961.22|2953.52|2961.31|2953.61|2961.18|2953.48|21
1650774600000|2022-04-24 04:30:00|2961.21|2953.51|2961.02|2953.32|2961.23|2953.53|2960.93|2953.23|13
1650774610000|2022-04-24 04:30:10|2960.97|2953.27|2961.02|2953.32|2961.04|2953.34|2960.95|2953.25|24
1650774620000|2022-04-24 04:30:20|2961.03|2953.33|2961.01|2953.31|2961.03|2953.33|2960.87|2953.17|17
1650774630000|2022-04-24 04:30:30|2960.97|2953.27|2960.81|2953.11|2960.97|2953.27|2960.62|2952.92|20
1650774640000|2022-04-24 04:30:40|2960.74|2953.04|2960.51|2952.81|2960.81|2953.11|2960.3|2952.6|25
1650774650000|2022-04-24 04:30:50|2960.53|2952.83|2960.29|2952.59|2960.62|2952.92|2960.29|2952.59|27
1650774660000|2022-04-24 04:31:00|2960.27|2952.57|2960.28|2952.58|2960.46|2952.76|2959.91|2952.21|30
1650774670000|2022-04-24 04:31:10|2960.33|2952.63|2960.25|2952.55|2960.41|2952.71|2960.23|2952.53|30
1650774680000|2022-04-24 04:31:20|2960.23|2952.53|2960.2|2952.5|2960.28|2952.58|2960.05|2952.35|34
1650774690000|2022-04-24 04:31:30|2960.24|2952.54|2960.24|2952.54|2960.32|2952.62|2960.14|2952.44|28
1650774700000|2022-04-24 04:31:40|2960.15|2952.45|2961.26|2953.56|2961.26|2953.56|2960.15|2952.45|30
1650774710000|2022-04-24 04:31:50|2961.27|2953.57|2961.57|2953.87|2961.64|2953.94|2961.27|2953.57|28
1650774720000|2022-04-24 04:32:00|2961.6|2953.9|2961.68|2953.98|2961.69|2953.99|2961.57|2953.87|19
1650774730000|2022-04-24 04:32:10|2961.7|2954|2961.1|2953.4|2961.71|2954.01|2961.1|2953.4|24
1650774740000|2022-04-24 04:32:20|2961.11|2953.41|2960.26|2952.56|2961.3|2953.6|2960|2952.3|29
1650774750000|2022-04-24 04:32:30|2960.28|2952.58|2960.43|2952.73|2960.48|2952.78|2960.22|2952.52|33
1650774760000|2022-04-24 04:32:40|2960.45|2952.75|2960.31|2952.61|2960.54|2952.84|2960.29|2952.59|29
1650774770000|2022-04-24 04:32:50|2960.3|2952.6|2960.18|2952.48|2960.37|2952.67|2960.16|2952.46|21
1650774780000|2022-04-24 04:33:00|2960.14|2952.44|2959.81|2952.11|2960.14|2952.44|2959.81|2952.11|26
1650774790000|2022-04-24 04:33:10|2959.47|2951.77|2959.66|2951.96|2959.66|2951.96|2959.31|2951.61|29
1650774800000|2022-04-24 04:33:20|2959.67|2951.97|2959.6|2951.9|2959.7|2952|2959.48|2951.78|26
1650774810000|2022-04-24 04:33:30|2959.55|2951.85|2959.41|2951.71|2959.63|2951.93|2959.29|2951.59|28
1650774820000|2022-04-24 04:33:40|2959.42|2951.72|2959.29|2951.59|2959.42|2951.72|2959.23|2951.53|16
1650774830000|2022-04-24 04:33:50|2959.33|2951.63|2959.14|2951.44|2959.33|2951.63|2959.14|2951.44|25
1650774840000|2022-04-24 04:34:00|2959.13|2951.43|2959.22|2951.52|2959.31|2951.61|2959.08|2951.38|26
1650774850000|2022-04-24 04:34:10|2959.23|2951.53|2959.31|2951.61|2959.31|2951.61|2959.11|2951.41|29
1650774860000|2022-04-24 04:34:20|2959.3|2951.6|2959.3|2951.6|2959.46|2951.76|2959.26|2951.56|30
1650774870000|2022-04-24 04:34:30|2959.28|2951.58|2959.1|2951.4|2959.28|2951.58|2958.92|2951.22|28
1650774880000|2022-04-24 04:34:40|2959.14|2951.44|2959.04|2951.34|2959.15|2951.45|2959.04|2951.34|21
1650774890000|2022-04-24 04:34:50|2959.05|2951.35|2959.32|2951.62|2959.47|2951.77|2959.03|2951.33|20
1650774900000|2022-04-24 04:35:00|2959.27|2951.57|2959.36|2951.66|2959.68|2951.98|2959.25|2951.55|31
1650774910000|2022-04-24 04:35:10|2959.34|2951.64|2959.17|2951.47|2959.42|2951.72|2959.17|2951.47|20
1650774920000|2022-04-24 04:35:20|2959.2|2951.5|2959.14|2951.44|2959.25|2951.55|2959.12|2951.42|17
1650774930000|2022-04-24 04:35:30|2959.09|2951.39|2959.21|2951.51|2959.21|2951.51|2959.09|2951.39|14
1650774940000|2022-04-24 04:35:40|2959.19|2951.49|2959.22|2951.52|2959.22|2951.52|2959.17|2951.47|16
1650774950000|2022-04-24 04:35:50|2959.24|2951.54|2959.25|2951.55|2959.26|2951.56|2959.11|2951.41|13
1650774960000|2022-04-24 04:36:00|2959.26|2951.56|2959.26|2951.56|2959.28|2951.58|2959.23|2951.53|22
1650774970000|2022-04-24 04:36:10|2959.25|2951.55|2958.54|2950.84|2959.29|2951.59|2958.54|2950.84|19
1650774980000|2022-04-24 04:36:20|2958.6|2950.9|2957.89|2950.19|2958.75|2951.05|2957.88|2950.18|35
1650774990000|2022-04-24 04:36:30|2957.88|2950.18|2957.08|2949.38|2957.88|2950.18|2957.08|2949.38|33
1650775000000|2022-04-24 04:36:40|2957.09|2949.39|2956.9|2949.2|2957.15|2949.45|2956.88|2949.18|26
1650775010000|2022-04-24 04:36:50|2956.91|2949.21|2956.9|2949.2|2957|2949.3|2956.86|2949.16|26
1650775020000|2022-04-24 04:37:00|2956.89|2949.19|2956.93|2949.23|2957.01|2949.31|2956.39|2948.69|31
1650775030000|2022-04-24 04:37:10|2956.91|2949.21|2956.69|2948.99|2956.91|2949.21|2956.62|2948.92|34
1650775040000|2022-04-24 04:37:20|2956.67|2948.97|2956.79|2949.09|2956.79|2949.09|2956.64|2948.94|28
1650775050000|2022-04-24 04:37:30|2956.84|2949.14|2956.92|2949.22|2957|2949.3|2956.78|2949.08|23
1650775060000|2022-04-24 04:37:40|2956.91|2949.21|2956.42|2948.72|2956.91|2949.21|2956.36|2948.66|22
1650775070000|2022-04-24 04:37:50|2956.43|2948.73|2956.72|2949.02|2956.8|2949.1|2956.43|2948.73|26
1650775080000|2022-04-24 04:38:00|2956.75|2949.05|2956.74|2949.04|2956.82|2949.12|2956.71|2949.01|24
1650775090000|2022-04-24 04:38:10|2956.77|2949.07|2956.83|2949.13|2956.85|2949.15|2956.72|2949.02|25
1650775100000|2022-04-24 04:38:20|2956.84|2949.14|2956.84|2949.14|2956.84|2949.14|2956.79|2949.09|24
1650775110000|2022-04-24 04:38:30|2956.83|2949.13|2956.82|2949.12|2956.86|2949.16|2956.8|2949.1|19
1650775120000|2022-04-24 04:38:40|2956.83|2949.13|2956.93|2949.23|2956.99|2949.29|2956.78|2949.08|15
1650775130000|2022-04-24 04:38:50|2956.96|2949.26|2957.02|2949.32|2957.1|2949.4|2956.92|2949.22|16
1650775140000|2022-04-24 04:39:00|2957.09|2949.39|2956.93|2949.23|2957.09|2949.39|2956.93|2949.23|21
1650775150000|2022-04-24 04:39:10|2956.98|2949.28|2956.89|2949.19|2956.98|2949.28|2956.87|2949.17|29
1650775160000|2022-04-24 04:39:20|2956.9|2949.2|2955.89|2948.19|2956.93|2949.23|2955.89|2948.19|21
1650775170000|2022-04-24 04:39:30|2955.94|2948.24|2954.36|2946.66|2956.09|2948.39|2954.36|2946.66|34
1650775180000|2022-04-24 04:39:40|2954.35|2946.65|2954.22|2946.52|2955.01|2947.31|2953.87|2946.17|34
1650775190000|2022-04-24 04:39:50|2954.28|2946.58|2954.23|2946.53|2954.33|2946.63|2954.08|2946.38|30
1650775200000|2022-04-24 04:40:00|2954.44|2946.74|2954.89|2947.19|2955.38|2947.68|2954.44|2946.74|35
1650775210000|2022-04-24 04:40:10|2954.91|2947.21|2955.07|2947.37|2955.1|2947.4|2954.91|2947.21|34
1650775220000|2022-04-24 04:40:20|2955.02|2947.32|2955.52|2947.82|2955.53|2947.83|2955.02|2947.32|27
1650775230000|2022-04-24 04:40:30|2955.57|2947.87|2955.8|2948.1|2955.82|2948.12|2955.52|2947.82|34
1650775240000|2022-04-24 04:40:40|2955.76|2948.06|2955.69|2947.99|2955.82|2948.12|2955.69|2947.99|26
1650775250000|2022-04-24 04:40:50|2955.77|2948.07|2955.58|2947.88|2955.78|2948.08|2955.55|2947.85|24
1650775260000|2022-04-24 04:41:00|2955.56|2947.86|2955.18|2947.48|2955.57|2947.87|2955.18|2947.48|27
1650775270000|2022-04-24 04:41:10|2955.19|2947.49|2955.28|2947.58|2955.36|2947.66|2955.15|2947.45|30
1650775280000|2022-04-24 04:41:20|2955.23|2947.53|2955.43|2947.73|2955.49|2947.79|2955.23|2947.53|32
1650775290000|2022-04-24 04:41:30|2955.46|2947.76|2955.67|2947.97|2955.71|2948.01|2955.46|2947.76|15
1650775300000|2022-04-24 04:41:40|2955.69|2947.99|2955.65|2947.95|2955.71|2948.01|2955.57|2947.87|28
1650775310000|2022-04-24 04:41:50|2955.61|2947.91|2955.7|2948|2955.76|2948.06|2955.61|2947.91|20
1650775320000|2022-04-24 04:42:00|2955.72|2948.02|2955.67|2947.97|2955.75|2948.05|2955.66|2947.96|24
1650775330000|2022-04-24 04:42:10|2955.66|2947.96|2955.65|2947.95|2955.75|2948.05|2955.58|2947.88|24
1650775340000|2022-04-24 04:42:20|2955.69|2947.99|2955.7|2948|2955.76|2948.06|2955.66|2947.96|13
1650775350000|2022-04-24 04:42:30|2955.71|2948.01|2955.46|2947.76|2955.71|2948.01|2955.4|2947.7|24
1650775360000|2022-04-24 04:42:40|2955.4|2947.7|2955.34|2947.64|2955.45|2947.75|2955.32|2947.62|21
1650775370000|2022-04-24 04:42:50|2955.33|2947.63|2955.35|2947.65|2955.36|2947.66|2955.31|2947.61|17
1650775380000|2022-04-24 04:43:00|2955.31|2947.61|2955.61|2947.91|2955.61|2947.91|2955.31|2947.61|16
1650775390000|2022-04-24 04:43:10|2955.74|2948.04|2955.83|2948.13|2955.88|2948.18|2955.69|2947.99|24
1650775400000|2022-04-24 04:43:20|2955.85|2948.15|2955.86|2948.16|2955.86|2948.16|2955.82|2948.12|7
1650775410000|2022-04-24 04:43:30|2955.84|2948.14|2955.83|2948.13|2955.87|2948.17|2955.79|2948.09|22
1650775420000|2022-04-24 04:43:40|2955.85|2948.15|2955.84|2948.14|2955.87|2948.17|2955.74|2948.04|20
1650775430000|2022-04-24 04:43:50|2955.83|2948.13|2955.34|2947.64|2955.83|2948.13|2955.31|2947.61|22
1650775440000|2022-04-24 04:44:00|2955.36|2947.66|2955.4|2947.7|2955.43|2947.73|2955.32|2947.62|26
1650775450000|2022-04-24 04:44:10|2955.39|2947.69|2955.6|2947.9|2955.65|2947.95|2955.37|2947.67|30
1650775460000|2022-04-24 04:44:20|2955.65|2947.95|2955.71|2948.01|2955.75|2948.05|2955.65|2947.95|10
1650775470000|2022-04-24 04:44:30|2955.55|2947.85|2955.63|2947.93|2955.63|2947.93|2955.55|2947.85|4
1650775480000|2022-04-24 04:44:40|2955.61|2947.91|2955.73|2948.03|2955.85|2948.15|2955.61|2947.91|27
1650775490000|2022-04-24 04:44:50|2955.79|2948.09|2955.86|2948.16|2955.87|2948.17|2955.79|2948.09|9
1650775500000|2022-04-24 04:45:00|2955.9|2948.2|2955.37|2947.67|2955.9|2948.2|2955.31|2947.61|16
1650775510000|2022-04-24 04:45:10|2955.35|2947.65|2956.42|2948.72|2956.65|2948.95|2955.35|2947.65|21
1650775520000|2022-04-24 04:45:20|2956.44|2948.74|2956.4|2948.7|2956.47|2948.77|2956.22|2948.52|29
1650775530000|2022-04-24 04:45:30|2956.42|2948.72|2955.94|2948.24|2956.42|2948.72|2955.85|2948.15|27
1650775540000|2022-04-24 04:45:40|2955.95|2948.25|2956.24|2948.54|2956.24|2948.54|2955.87|2948.17|24
1650775550000|2022-04-24 04:45:50|2956.27|2948.57|2956.11|2948.41|2956.3|2948.6|2956.11|2948.41|18
1650775560000|2022-04-24 04:46:00|2956.13|2948.43|2956.12|2948.42|2956.13|2948.43|2956.06|2948.36|14
1650775570000|2022-04-24 04:46:10|2956.14|2948.44|2956.08|2948.38|2956.19|2948.49|2955.9|2948.2|22
1650775580000|2022-04-24 04:46:20|2955.99|2948.29|2955.83|2948.13|2955.99|2948.29|2955.81|2948.11|11
1650775590000|2022-04-24 04:46:30|2955.76|2948.06|2955.58|2947.88|2955.82|2948.12|2955.54|2947.84|17
1650775600000|2022-04-24 04:46:40|2955.67|2947.97|2955.73|2948.03|2955.77|2948.07|2955.62|2947.92|22
1650775610000|2022-04-24 04:46:50|2955.72|2948.02|2955.77|2948.07|2955.79|2948.09|2955.65|2947.95|22
1650775620000|2022-04-24 04:47:00|2955.74|2948.04|2955.56|2947.86|2955.93|2948.23|2955.38|2947.68|24
1650775630000|2022-04-24 04:47:10|2955.61|2947.91|2955.6|2947.9|2955.62|2947.92|2955.55|2947.85|14
1650775640000|2022-04-24 04:47:20|2955.61|2947.91|2955.54|2947.84|2955.65|2947.95|2955.53|2947.83|25
1650775650000|2022-04-24 04:47:30|2955.5|2947.8|2955.53|2947.83|2955.53|2947.83|2955.48|2947.78|6
1650775660000|2022-04-24 04:47:40|2955.55|2947.85|2955.58|2947.88|2955.62|2947.92|2955.52|2947.82|17
1650775670000|2022-04-24 04:47:50|2955.59|2947.89|2955.66|2947.96|2955.66|2947.96|2955.44|2947.74|23
1650775680000|2022-04-24 04:48:00|2955.65|2947.95|2955.3|2947.6|2955.66|2947.96|2955.28|2947.58|26
1650775690000|2022-04-24 04:48:10|2955.39|2947.69|2955.13|2947.43|2955.41|2947.71|2954.96|2947.26|27
1650775700000|2022-04-24 04:48:20|2955.11|2947.41|2955.29|2947.59|2955.34|2947.64|2955.11|2947.41|23
1650775710000|2022-04-24 04:48:30|2955.28|2947.58|2955.73|2948.03|2955.78|2948.08|2955.1|2947.4|30
1650775720000|2022-04-24 04:48:40|2955.67|2947.97|2956.02|2948.32|2956.09|2948.39|2955.66|2947.96|28
1650775730000|2022-04-24 04:48:50|2956.03|2948.33|2955.97|2948.27|2956.32|2948.62|2955.95|2948.25|30
1650775740000|2022-04-24 04:49:00|2956.04|2948.34|2956.18|2948.48|2956.29|2948.59|2955.88|2948.18|30
1650775750000|2022-04-24 04:49:10|2956.3|2948.6|2956.14|2948.44|2956.44|2948.74|2956.14|2948.44|31
1650775760000|2022-04-24 04:49:20|2956.15|2948.45|2956.1|2948.4|2956.27|2948.57|2956.09|2948.39|24
1650775770000|2022-04-24 04:49:30|2956.15|2948.45|2956.26|2948.56|2956.28|2948.58|2955.97|2948.27|20
1650775780000|2022-04-24 04:49:40|2956.25|2948.55|2956.27|2948.57|2956.3|2948.6|2956.06|2948.36|28
1650775790000|2022-04-24 04:49:50|2956.24|2948.54|2956.12|2948.42|2956.31|2948.61|2956.12|2948.42|22
1650775800000|2022-04-24 04:50:00|2956.15|2948.45|2956.12|2948.42|2956.16|2948.46|2956.04|2948.34|25
1650775810000|2022-04-24 04:50:10|2956.13|2948.43|2956.3|2948.6|2956.3|2948.6|2956.1|2948.4|28
1650775820000|2022-04-24 04:50:20|2956.24|2948.54|2956.11|2948.41|2956.3|2948.6|2956.11|2948.41|16
1650775830000|2022-04-24 04:50:30|2956.13|2948.43|2955.97|2948.27|2956.15|2948.45|2955.97|2948.27|20
1650775840000|2022-04-24 04:50:40|2955.96|2948.26|2956.14|2948.44|2956.27|2948.57|2955.96|2948.26|20
1650775850000|2022-04-24 04:50:50|2956.16|2948.46|2956.24|2948.54|2956.24|2948.54|2956.14|2948.44|28
1650775860000|2022-04-24 04:51:00|2956.3|2948.6|2956.3|2948.6|2956.3|2948.6|2956.21|2948.51|29
1650775870000|2022-04-24 04:51:10|2956.23|2948.53|2956.23|2948.53|2956.33|2948.63|2956.14|2948.44|27
1650775880000|2022-04-24 04:51:20|2956.21|2948.51|2956.4|2948.7|2956.49|2948.79|2956.21|2948.51|21
1650775890000|2022-04-24 04:51:30|2956.41|2948.71|2956.41|2948.71|2956.49|2948.79|2956.38|2948.68|23
1650775900000|2022-04-24 04:51:40|2956.42|2948.72|2956.46|2948.76|2956.47|2948.77|2956.36|2948.66|22
1650775910000|2022-04-24 04:51:50|2956.4|2948.7|2956.36|2948.66|2956.48|2948.78|2956.36|2948.66|17
1650775920000|2022-04-24 04:52:00|2956.37|2948.67|2956.4|2948.7|2956.43|2948.73|2956.37|2948.67|11
1650775930000|2022-04-24 04:52:10|2956.41|2948.71|2956.46|2948.76|2956.47|2948.77|2956.36|2948.66|14
1650775940000|2022-04-24 04:52:20|2956.47|2948.77|2956.63|2948.93|2956.73|2949.03|2956.39|2948.69|21
1650775950000|2022-04-24 04:52:30|2956.62|2948.92|2956.65|2948.95|2956.76|2949.06|2956.62|2948.92|15
1650775960000|2022-04-24 04:52:40|2956.71|2949.01|2956.29|2948.59|2956.73|2949.03|2956.29|2948.59|23
1650775970000|2022-04-24 04:52:50|2956.31|2948.61|2956.42|2948.72|2956.44|2948.74|2956.31|2948.61|15
1650775980000|2022-04-24 04:53:00|2956.43|2948.73|2956.42|2948.72|2956.44|2948.74|2956.42|2948.72|12
1650775990000|2022-04-24 04:53:10|2956.43|2948.73|2956.46|2948.76|2956.47|2948.77|2956.43|2948.73|11
1650776000000|2022-04-24 04:53:20|2956.43|2948.73|2956.46|2948.76|2956.47|2948.77|2956.42|2948.72|15
1650776010000|2022-04-24 04:53:30|2956.44|2948.74|2956.46|2948.76|2956.48|2948.78|2956.14|2948.44|16
1650776020000|2022-04-24 04:53:40|2956.47|2948.77|2956.82|2949.12|2956.95|2949.25|2956.32|2948.62|28
1650776030000|2022-04-24 04:53:50|2956.74|2949.04|2956.78|2949.08|2956.88|2949.18|2956.72|2949.02|16
1650776040000|2022-04-24 04:54:00|2956.82|2949.12|2956.75|2949.05|2956.82|2949.12|2956.75|2949.05|16
1650776050000|2022-04-24 04:54:10|2956.78|2949.08|2956.79|2949.09|2956.84|2949.14|2956.73|2949.03|25
1650776060000|2022-04-24 04:54:20|2956.8|2949.1|2956.87|2949.17|2956.89|2949.19|2956.76|2949.06|18
1650776070000|2022-04-24 04:54:30|2956.8|2949.1|2956.81|2949.11|2956.84|2949.14|2956.74|2949.04|20
1650776080000|2022-04-24 04:54:40|2956.74|2949.04|2956.81|2949.11|2956.83|2949.13|2956.73|2949.03|20
1650776090000|2022-04-24 04:54:50|2956.75|2949.05|2956.99|2949.29|2957.07|2949.37|2956.75|2949.05|20
1650776100000|2022-04-24 04:55:00|2957.02|2949.32|2956.97|2949.27|2957.07|2949.37|2956.87|2949.17|21
1650776110000|2022-04-24 04:55:10|2956.98|2949.28|2956.98|2949.28|2957|2949.3|2956.94|2949.24|11
1650776120000|2022-04-24 04:55:20|2956.93|2949.23|2957.04|2949.34|2957.04|2949.34|2956.93|2949.23|23
1650776130000|2022-04-24 04:55:30|2957.02|2949.32|2956.96|2949.26|2957.02|2949.32|2956.9|2949.2|13
1650776140000|2022-04-24 04:55:40|2956.97|2949.27|2956.89|2949.19|2956.98|2949.28|2956.89|2949.19|22
1650776150000|2022-04-24 04:55:50|2956.9|2949.2|2956.94|2949.24|2956.98|2949.28|2956.9|2949.2|12
1650776160000|2022-04-24 04:56:00|2956.93|2949.23|2957.19|2949.49|2957.2|2949.5|2956.92|2949.22|17
1650776170000|2022-04-24 04:56:10|2957.2|2949.5|2956.95|2949.25|2957.25|2949.55|2956.95|2949.25|25
1650776180000|2022-04-24 04:56:20|2956.94|2949.24|2956.97|2949.27|2957.01|2949.31|2956.78|2949.08|25
1650776190000|2022-04-24 04:56:30|2957|2949.3|2957|2949.3|2957.03|2949.33|2956.87|2949.17|29
1650776200000|2022-04-24 04:56:40|2956.93|2949.23|2957.01|2949.31|2957.02|2949.32|2956.88|2949.18|32
1650776210000|2022-04-24 04:56:50|2957|2949.3|2956.95|2949.25|2957.03|2949.33|2956.92|2949.22|18
1650776220000|2022-04-24 04:57:00|2956.97|2949.27|2956.98|2949.28|2957.05|2949.35|2956.92|2949.22|24
1650776230000|2022-04-24 04:57:10|2956.93|2949.23|2957.14|2949.44|2957.17|2949.47|2956.84|2949.14|23
1650776240000|2022-04-24 04:57:20|2957.16|2949.46|2956.57|2948.87|2957.22|2949.52|2956.55|2948.85|29
1650776250000|2022-04-24 04:57:30|2956.53|2948.83|2956.52|2948.82|2956.62|2948.92|2956.45|2948.75|21
1650776260000|2022-04-24 04:57:40|2956.44|2948.74|2956.53|2948.83|2956.56|2948.86|2956.42|2948.72|10
1650776270000|2022-04-24 04:57:50|2956.56|2948.86|2956.54|2948.84|2956.56|2948.86|2956.47|2948.77|6
1650776280000|2022-04-24 04:58:00|2956.62|2948.92|2957.15|2949.45|2957.18|2949.48|2956.62|2948.92|18
1650776290000|2022-04-24 04:58:10|2957.12|2949.42|2957.16|2949.46|2957.24|2949.54|2957.04|2949.34|30
1650776300000|2022-04-24 04:58:20|2957.15|2949.45|2957.07|2949.37|2957.16|2949.46|2957.03|2949.33|20
1650776310000|2022-04-24 04:58:30|2957.04|2949.34|2957.04|2949.34|2957.16|2949.46|2956.95|2949.25|26
1650776320000|2022-04-24 04:58:40|2957.03|2949.33|2957.08|2949.38|2957.16|2949.46|2956.89|2949.19|26
1650776330000|2022-04-24 04:58:50|2957.11|2949.41|2957.08|2949.38|2957.14|2949.44|2957.08|2949.38|14
1650776340000|2022-04-24 04:59:00|2957.09|2949.39|2957.15|2949.45|2957.26|2949.56|2957.08|2949.38|27
1650776350000|2022-04-24 04:59:10|2957.16|2949.46|2957.12|2949.42|2957.25|2949.55|2957.11|2949.41|25
1650776360000|2022-04-24 04:59:20|2957.14|2949.44|2957.25|2949.55|2957.26|2949.56|2957.13|2949.43|23
1650776370000|2022-04-24 04:59:30|2957.2|2949.5|2957.28|2949.58|2957.3|2949.6|2957.19|2949.49|18
1650776380000|2022-04-24 04:59:40|2957.26|2949.56|2957.24|2949.54|2957.31|2949.61|2957.24|2949.54|9
1650776390000|2022-04-24 04:59:50|2957.25|2949.55|2956.41|2948.71|2957.25|2949.55|2956.18|2948.48|28
1650776400000|2022-04-24 05:00:00|2956.36|2948.66|2956.09|2948.39|2956.44|2948.74|2956.09|2948.39|24
1650776410000|2022-04-24 05:00:10|2956.08|2948.38|2956.5|2948.8|2956.51|2948.81|2956.08|2948.38|28
1650776420000|2022-04-24 05:00:20|2956.48|2948.78|2956.84|2949.14|2957.01|2949.31|2956.35|2948.65|27
1650776430000|2022-04-24 05:00:30|2956.91|2949.21|2957.08|2949.38|2957.08|2949.38|2956.74|2949.04|18
1650776440000|2022-04-24 05:00:40|2957.06|2949.36|2956.98|2949.28|2957.09|2949.39|2956.87|2949.17|25
1650776450000|2022-04-24 05:00:50|2957.01|2949.31|2956.79|2949.09|2957.01|2949.31|2956.71|2949.01|19
1650776460000|2022-04-24 05:01:00|2956.81|2949.11|2957.25|2949.55|2957.33|2949.63|2956.81|2949.11|17
1650776470000|2022-04-24 05:01:10|2957.21|2949.51|2957.09|2949.39|2957.25|2949.55|2957.09|2949.39|13
1650776480000|2022-04-24 05:01:20|2957.06|2949.36|2956.96|2949.26|2957.09|2949.39|2956.96|2949.26|18
1650776490000|2022-04-24 05:01:30|2956.98|2949.28|2956.98|2949.28|2957.01|2949.31|2956.92|2949.22|18
1650776500000|2022-04-24 05:01:40|2956.97|2949.27|2957.04|2949.34|2957.04|2949.34|2956.86|2949.16|19
1650776510000|2022-04-24 05:01:50|2957.03|2949.33|2957.23|2949.53|2957.24|2949.54|2956.96|2949.26|15
1650776520000|2022-04-24 05:02:00|2957.17|2949.47|2957.33|2949.63|2957.34|2949.64|2957.17|2949.47|20
1650776530000|2022-04-24 05:02:10|2957.32|2949.62|2957.31|2949.61|2957.34|2949.64|2957.31|2949.61|10
1650776540000|2022-04-24 05:02:20|2957.32|2949.62|2957.34|2949.64|2957.35|2949.65|2957.31|2949.61|13
1650776550000|2022-04-24 05:02:30|2957.25|2949.55|2957.32|2949.62|2957.35|2949.65|2957.25|2949.55|17
1650776560000|2022-04-24 05:02:40|2957.25|2949.55|2957.33|2949.63|2957.34|2949.64|2957.25|2949.55|12
1650776570000|2022-04-24 05:02:50|2957.32|2949.62|2957.37|2949.67|2957.37|2949.67|2957.32|2949.62|18
1650776580000|2022-04-24 05:03:00|2957.36|2949.66|2957.35|2949.65|2957.39|2949.69|2957.35|2949.65|6
1650776590000|2022-04-24 05:03:10|2957.33|2949.63|2957.35|2949.65|2957.35|2949.65|2957.3|2949.6|8
1650776600000|2022-04-24 05:03:20|2957.34|2949.64|2957.35|2949.65|2957.35|2949.65|2957.31|2949.61|9
1650776610000|2022-04-24 05:03:30|2957.32|2949.62|2957.3|2949.6|2957.34|2949.64|2956.9|2949.2|20
1650776620000|2022-04-24 05:03:40|2957.29|2949.59|2957.02|2949.32|2957.29|2949.59|2957.02|2949.32|16
1650776630000|2022-04-24 05:03:50|2957.03|2949.33|2956.94|2949.24|2957.07|2949.37|2956.91|2949.21|24
1650776640000|2022-04-24 05:04:00|2957.01|2949.31|2957.01|2949.31|2957.01|2949.31|2956.94|2949.24|18
1650776650000|2022-04-24 05:04:10|2957.03|2949.33|2957.04|2949.34|2957.1|2949.4|2956.91|2949.21|25
1650776660000|2022-04-24 05:04:20|2957.06|2949.36|2957.06|2949.36|2957.07|2949.37|2956.96|2949.26|26
1650776670000|2022-04-24 05:04:30|2957.07|2949.37|2956.95|2949.25|2957.18|2949.48|2956.95|2949.25|31
1650776680000|2022-04-24 05:04:40|2957|2949.3|2956.99|2949.29|2957.07|2949.37|2956.91|2949.21|32
1650776690000|2022-04-24 05:04:50|2956.97|2949.27|2956.85|2949.15|2957|2949.3|2956.83|2949.13|23
1650776700000|2022-04-24 05:05:00|2956.86|2949.16|2956.64|2948.94|2956.94|2949.24|2956.64|2948.94|25
1650776710000|2022-04-24 05:05:10|2956.67|2948.97|2956.55|2948.85|2956.76|2949.06|2956.55|2948.85|20
1650776720000|2022-04-24 05:05:20|2956.56|2948.86|2956.59|2948.89|2956.64|2948.94|2956.53|2948.83|30
1650776730000|2022-04-24 05:05:30|2956.7|2949|2956.48|2948.78|2956.76|2949.06|2956.41|2948.71|21
1650776740000|2022-04-24 05:05:40|2956.46|2948.76|2955.87|2948.17|2956.48|2948.78|2955.87|2948.17|15
1650776750000|2022-04-24 05:05:50|2955.88|2948.18|2955.83|2948.13|2955.88|2948.18|2955.78|2948.08|9
1650776760000|2022-04-24 05:06:00|2955.82|2948.12|2955.9|2948.2|2955.91|2948.21|2955.82|2948.12|14
1650776770000|2022-04-24 05:06:10|2955.93|2948.23|2955.91|2948.21|2955.95|2948.25|2955.84|2948.14|10
1650776780000|2022-04-24 05:06:20|2955.89|2948.19|2955.85|2948.15|2955.9|2948.2|2955.84|2948.14|16
1650776790000|2022-04-24 05:06:30|2955.86|2948.16|2955.75|2948.05|2955.86|2948.16|2955.72|2948.02|22
1650776800000|2022-04-24 05:06:40|2955.76|2948.06|2955.56|2947.86|2955.76|2948.06|2955.56|2947.86|26
1650776810000|2022-04-24 05:06:50|2955.57|2947.87|2955.22|2947.52|2955.65|2947.95|2955.04|2947.34|22
1650776820000|2022-04-24 05:07:00|2955.21|2947.51|2954.94|2947.24|2955.21|2947.51|2954.94|2947.24|30
1650776830000|2022-04-24 05:07:10|2954.95|2947.25|2955.05|2947.35|2955.05|2947.35|2954.87|2947.17|25
1650776840000|2022-04-24 05:07:20|2954.99|2947.29|2954.85|2947.15|2955.01|2947.31|2954.82|2947.12|19
1650776850000|2022-04-24 05:07:30|2954.84|2947.14|2954.85|2947.15|2954.85|2947.15|2954.82|2947.12|11
1650776860000|2022-04-24 05:07:40|2954.87|2947.17|2954.81|2947.11|2954.89|2947.19|2954.76|2947.06|18
1650776870000|2022-04-24 05:07:50|2954.83|2947.13|2954.88|2947.18|2954.9|2947.2|2954.8|2947.1|14
1650776880000|2022-04-24 05:08:00|2954.7|2947|2954.62|2946.92|2954.7|2947|2954.55|2946.85|12
1650776890000|2022-04-24 05:08:10|2954.59|2946.89|2954.61|2946.91|2954.67|2946.97|2954.53|2946.83|20
1650776900000|2022-04-24 05:08:20|2954.63|2946.93|2954.04|2946.34|2954.63|2946.93|2954.04|2946.34|25
1650776910000|2022-04-24 05:08:30|2954.05|2946.35|2954.21|2946.51|2954.23|2946.53|2954.01|2946.31|27
1650776920000|2022-04-24 05:08:40|2954.2|2946.5|2954.59|2946.89|2954.61|2946.91|2954.14|2946.44|22
1650776930000|2022-04-24 05:08:50|2954.65|2946.95|2954.03|2946.33|2954.65|2946.95|2954.03|2946.33|20
1650776940000|2022-04-24 05:09:00|2954.02|2946.32|2954.13|2946.43|2954.14|2946.44|2953.98|2946.28|28
1650776950000|2022-04-24 05:09:10|2954.14|2946.44|2953.96|2946.26|2954.17|2946.47|2953.96|2946.26|24
1650776960000|2022-04-24 05:09:20|2953.98|2946.28|2953.74|2946.04|2954.05|2946.35|2953.73|2946.03|22
1650776970000|2022-04-24 05:09:30|2953.76|2946.06|2953.01|2945.31|2953.79|2946.09|2952.98|2945.28|18
1650776980000|2022-04-24 05:09:40|2953.02|2945.32|2951.91|2944.21|2953.09|2945.39|2951.59|2943.89|37
1650776990000|2022-04-24 05:09:50|2951.9|2944.2|2953.31|2945.61|2953.49|2945.79|2951.9|2944.2|36
1650777000000|2022-04-24 05:10:00|2953.32|2945.62|2953.15|2945.45|2953.42|2945.72|2952.67|2944.97|32
1650777010000|2022-04-24 05:10:10|2953.16|2945.46|2952.97|2945.27|2953.3|2945.6|2952.97|2945.27|26
1650777020000|2022-04-24 05:10:20|2952.96|2945.26|2952.83|2945.13|2952.96|2945.26|2952.56|2944.86|20
1650777030000|2022-04-24 05:10:30|2952.88|2945.18|2952.91|2945.21|2952.91|2945.21|2952.83|2945.13|11
1650777040000|2022-04-24 05:10:40|2952.87|2945.17|2952.9|2945.2|2952.91|2945.21|2952.85|2945.15|17
1650777050000|2022-04-24 05:10:50|2952.86|2945.16|2952.91|2945.21|2952.91|2945.21|2952.86|2945.16|19
1650777060000|2022-04-24 05:11:00|2952.9|2945.2|2952.91|2945.21|2952.96|2945.26|2952.88|2945.18|25
1650777070000|2022-04-24 05:11:10|2952.9|2945.2|2952.9|2945.2|2952.93|2945.23|2952.77|2945.07|17
1650777080000|2022-04-24 05:11:20|2952.89|2945.19|2952.84|2945.14|2952.94|2945.24|2952.78|2945.08|15
1650777090000|2022-04-24 05:11:30|2952.85|2945.15|2952.83|2945.13|2952.85|2945.15|2952.81|2945.11|9
1650777100000|2022-04-24 05:11:40|2952.84|2945.14|2952.78|2945.08|2952.84|2945.14|2952.73|2945.03|16
1650777110000|2022-04-24 05:11:50|2952.79|2945.09|2952.81|2945.11|2952.81|2945.11|2952.73|2945.03|13
1650777120000|2022-04-24 05:12:00|2952.8|2945.1|2953.56|2945.86|2953.58|2945.88|2952.77|2945.07|22
1650777130000|2022-04-24 05:12:10|2953.48|2945.78|2953.52|2945.82|2953.52|2945.82|2953.46|2945.76|10
1650777140000|2022-04-24 05:12:20|2953.54|2945.84|2953.47|2945.77|2953.55|2945.85|2953.47|2945.77|10
1650777150000|2022-04-24 05:12:30|2953.48|2945.78|2953.42|2945.72|2953.54|2945.84|2953.42|2945.72|13
1650777160000|2022-04-24 05:12:40|2953.43|2945.73|2953.43|2945.73|2953.45|2945.75|2953.36|2945.66|25
1650777170000|2022-04-24 05:12:50|2953.42|2945.72|2953.47|2945.77|2953.5|2945.8|2953.36|2945.66|15
1650777180000|2022-04-24 05:13:00|2953.48|2945.78|2953.41|2945.71|2953.54|2945.84|2953.41|2945.71|17
1650777190000|2022-04-24 05:13:10|2953.4|2945.7|2953.49|2945.79|2953.49|2945.79|2953.4|2945.7|20
1650777200000|2022-04-24 05:13:20|2953.51|2945.81|2953.51|2945.81|2953.51|2945.81|2953.42|2945.72|7
1650777210000|2022-04-24 05:13:30|2953.49|2945.79|2953.52|2945.82|2953.55|2945.85|2953.41|2945.71|12
1650777220000|2022-04-24 05:13:40|2953.56|2945.86|2953.38|2945.68|2953.56|2945.86|2953.35|2945.65|22
1650777230000|2022-04-24 05:13:50|2953.41|2945.71|2953.43|2945.73|2953.43|2945.73|2953.34|2945.64|25
1650777240000|2022-04-24 05:14:00|2953.44|2945.74|2953.34|2945.64|2953.45|2945.75|2953.33|2945.63|13
1650777250000|2022-04-24 05:14:10|2953.35|2945.65|2954.11|2946.41|2954.17|2946.47|2953.35|2945.65|22
1650777260000|2022-04-24 05:14:20|2954.08|2946.38|2953.91|2946.21|2954.11|2946.41|2953.91|2946.21|21
1650777270000|2022-04-24 05:14:30|2953.92|2946.22|2953.68|2945.98|2953.93|2946.23|2953.65|2945.95|19
1650777280000|2022-04-24 05:14:40|2953.69|2945.99|2953.77|2946.07|2953.81|2946.11|2953.68|2945.98|22
1650777290000|2022-04-24 05:14:50|2953.76|2946.06|2953.87|2946.17|2953.91|2946.21|2953.76|2946.06|19
1650777300000|2022-04-24 05:15:00|2953.89|2946.19|2953.84|2946.14|2953.89|2946.19|2953.79|2946.09|13
1650777310000|2022-04-24 05:15:10|2953.76|2946.06|2953.27|2945.57|2953.76|2946.06|2953.18|2945.48|23
1650777320000|2022-04-24 05:15:20|2953.25|2945.55|2953.68|2945.98|2953.77|2946.07|2953.25|2945.55|19
1650777330000|2022-04-24 05:15:30|2953.69|2945.99|2953.57|2945.87|2953.69|2945.99|2953.55|2945.85|6
1650777340000|2022-04-24 05:15:40|2953.58|2945.88|2953.71|2946.01|2953.72|2946.02|2953.54|2945.84|15
1650777350000|2022-04-24 05:15:50|2953.68|2945.98|2953.72|2946.02|2953.73|2946.03|2953.68|2945.98|8
1650777360000|2022-04-24 05:16:00|2953.7|2946|2953.75|2946.05|2953.75|2946.05|2953.7|2946|13
1650777370000|2022-04-24 05:16:10|2953.74|2946.04|2953.81|2946.11|2953.81|2946.11|2953.71|2946.01|11
1650777380000|2022-04-24 05:16:20|2953.73|2946.03|2954.11|2946.41|2954.32|2946.62|2953.73|2946.03|26
1650777390000|2022-04-24 05:16:30|2954.13|2946.43|2954.14|2946.44|2954.14|2946.44|2954.13|2946.43|16
1650777400000|2022-04-24 05:16:40|2954.13|2946.43|2954.21|2946.51|2954.23|2946.53|2954.1|2946.4|17
1650777410000|2022-04-24 05:16:50|2954.18|2946.48|2954.14|2946.44|2954.27|2946.57|2954.13|2946.43|18
1650777420000|2022-04-24 05:17:00|2954.13|2946.43|2954.16|2946.46|2954.2|2946.5|2954.13|2946.43|12
1650777430000|2022-04-24 05:17:10|2954.17|2946.47|2954|2946.3|2954.17|2946.47|2953.96|2946.26|18
1650777440000|2022-04-24 05:17:20|2953.97|2946.27|2953.49|2945.79|2953.97|2946.27|2953.3|2945.6|13
1650777450000|2022-04-24 05:17:30|2953.45|2945.75|2953.35|2945.65|2953.52|2945.82|2953.35|2945.65|15
1650777460000|2022-04-24 05:17:40|2953.2|2945.5|2952.97|2945.27|2953.2|2945.5|2952.97|2945.27|7
1650777470000|2022-04-24 05:17:50|2952.96|2945.26|2952.71|2945.01|2953|2945.3|2952.69|2944.99|24
1650777480000|2022-04-24 05:18:00|2952.69|2944.99|2952.06|2944.36|2952.73|2945.03|2951.77|2944.07|25
1650777490000|2022-04-24 05:18:10|2952.12|2944.42|2952|2944.3|2952.54|2944.84|2951.96|2944.26|22
1650777500000|2022-04-24 05:18:20|2952.01|2944.31|2952.1|2944.4|2952.16|2944.46|2952|2944.3|25
1650777510000|2022-04-24 05:18:30|2952.09|2944.39|2952.72|2945.02|2952.8|2945.1|2952.08|2944.38|27
1650777520000|2022-04-24 05:18:40|2952.73|2945.03|2952.82|2945.12|2952.94|2945.24|2952.68|2944.98|16
1650777530000|2022-04-24 05:18:50|2952.84|2945.14|2953.12|2945.42|2953.15|2945.45|2952.82|2945.12|9
1650777540000|2022-04-24 05:19:00|2953.1|2945.4|2952.6|2944.9|2953.11|2945.41|2952.6|2944.9|22
1650777550000|2022-04-24 05:19:10|2952.61|2944.91|2952.38|2944.68|2952.7|2945|2952.19|2944.49|24
1650777560000|2022-04-24 05:19:20|2952.37|2944.67|2952.52|2944.82|2952.52|2944.82|2952.37|2944.67|18
1650777570000|2022-04-24 05:19:30|2952.53|2944.83|2952.47|2944.77|2952.53|2944.83|2952.47|2944.77|6
1650777580000|2022-04-24 05:19:40|2952.49|2944.79|2952.43|2944.73|2952.51|2944.81|2952.43|2944.73|14
1650777590000|2022-04-24 05:19:50|2952.45|2944.75|2952.64|2944.94|2952.64|2944.94|2952.43|2944.73|16
1650777600000|2022-04-24 05:20:00|2952.63|2944.93|2952.36|2944.66|2952.63|2944.93|2952.36|2944.66|19
1650777610000|2022-04-24 05:20:10|2952.35|2944.65|2952.08|2944.38|2952.37|2944.67|2951.95|2944.25|25
1650777620000|2022-04-24 05:20:20|2952.09|2944.39|2952.54|2944.84|2952.54|2944.84|2952.09|2944.39|25
1650777630000|2022-04-24 05:20:30|2952.49|2944.79|2952.3|2944.6|2952.5|2944.8|2952.3|2944.6|19
1650777640000|2022-04-24 05:20:40|2952.31|2944.61|2952.28|2944.58|2952.42|2944.72|2952.27|2944.57|11
1650777650000|2022-04-24 05:20:50|2952.45|2944.75|2952.42|2944.72|2952.5|2944.8|2952.42|2944.72|13
1650777660000|2022-04-24 05:21:00|2952.53|2944.83|2952.41|2944.71|2952.53|2944.83|2952.34|2944.64|19
1650777670000|2022-04-24 05:21:10|2952.42|2944.72|2952.64|2944.94|2952.79|2945.09|2952.42|2944.72|17
1650777680000|2022-04-24 05:21:20|2952.69|2944.99|2952.53|2944.83|2952.73|2945.03|2952.53|2944.83|18
1650777690000|2022-04-24 05:21:30|2952.52|2944.82|2952.54|2944.84|2952.55|2944.85|2952.51|2944.81|10
1650777700000|2022-04-24 05:21:40|2952.52|2944.82|2952.54|2944.84|2952.57|2944.87|2952.52|2944.82|11
1650777710000|2022-04-24 05:21:50|2952.55|2944.85|2952.58|2944.88|2952.62|2944.92|2952.45|2944.75|11
1650777720000|2022-04-24 05:22:00|2952.6|2944.9|2952.61|2944.91|2952.62|2944.92|2952.57|2944.87|17
1650777730000|2022-04-24 05:22:10|2952.62|2944.92|2952.65|2944.95|2952.65|2944.95|2952.62|2944.92|7
1650777740000|2022-04-24 05:22:20|2952.68|2944.98|2952.65|2944.95|2952.71|2945.01|2952.61|2944.91|9
1650777760000|2022-04-24 05:22:40|2952.61|2944.91|2952.63|2944.93|2952.65|2944.95|2952.6|2944.9|10
1650777770000|2022-04-24 05:22:50|2952.61|2944.91|2952.83|2945.13|2952.83|2945.13|2952.61|2944.91|13
1650777780000|2022-04-24 05:23:00|2952.8|2945.1|2952.88|2945.18|2952.88|2945.18|2952.74|2945.04|10
1650777790000|2022-04-24 05:23:10|2952.89|2945.19|2952.83|2945.13|2952.93|2945.23|2952.77|2945.07|17
1650777800000|2022-04-24 05:23:20|2952.88|2945.18|2952.72|2945.02|2952.89|2945.19|2952.72|2945.02|12
1650777810000|2022-04-24 05:23:30|2952.74|2945.04|2952.72|2945.02|2952.74|2945.04|2952.71|2945.01|6
1650777820000|2022-04-24 05:23:40|2952.76|2945.06|2952.8|2945.1|2952.84|2945.14|2952.62|2944.92|21
1650777830000|2022-04-24 05:23:50|2952.86|2945.16|2952.9|2945.2|2953.03|2945.33|2952.86|2945.16|16
1650777840000|2022-04-24 05:24:00|2952.89|2945.19|2952.85|2945.15|2952.93|2945.23|2952.84|2945.14|13
1650777850000|2022-04-24 05:24:10|2952.86|2945.16|2952.88|2945.18|2952.88|2945.18|2952.84|2945.14|10
1650777860000|2022-04-24 05:24:20|2952.87|2945.17|2952.89|2945.19|2952.9|2945.2|2952.86|2945.16|8
1650777870000|2022-04-24 05:24:30|2952.88|2945.18|2952.27|2944.57|2952.91|2945.21|2952.26|2944.56|20
1650777880000|2022-04-24 05:24:40|2952.32|2944.62|2952.32|2944.62|2952.33|2944.63|2952.31|2944.61|5
1650777890000|2022-04-24 05:24:50|2952.31|2944.61|2952.41|2944.71|2952.43|2944.73|2952.31|2944.61|14
1650777900000|2022-04-24 05:25:00|2952.42|2944.72|2952.38|2944.68|2952.43|2944.73|2952.33|2944.63|14
1650777910000|2022-04-24 05:25:10|2952.36|2944.66|2952.35|2944.65|2952.38|2944.68|2952.35|2944.65|3
1650777920000|2022-04-24 05:25:20|2952.36|2944.66|2952.61|2944.91|2952.61|2944.91|2952.35|2944.65|15
1650777930000|2022-04-24 05:25:30|2952.62|2944.92|2952.85|2945.15|2952.85|2945.15|2952.62|2944.92|10
1650777940000|2022-04-24 05:25:40|2952.8|2945.1|2953.06|2945.36|2953.06|2945.36|2952.8|2945.1|14
1650777950000|2022-04-24 05:25:50|2953.07|2945.37|2953.07|2945.37|2953.07|2945.37|2953.04|2945.34|5
1650777960000|2022-04-24 05:26:00|2953.09|2945.39|2953.06|2945.36|2953.09|2945.39|2953.06|2945.36|9
1650777970000|2022-04-24 05:26:10|2953.08|2945.38|2953.08|2945.38|2953.08|2945.38|2953.04|2945.34|9
1650777980000|2022-04-24 05:26:20|2953.1|2945.4|2953.33|2945.63|2953.33|2945.63|2953.1|2945.4|25
1650777990000|2022-04-24 05:26:30|2953.31|2945.61|2953.26|2945.56|2953.32|2945.62|2953.23|2945.53|9
1650778000000|2022-04-24 05:26:40|2953.25|2945.55|2952.84|2945.14|2953.25|2945.55|2952.69|2944.99|15
1650778010000|2022-04-24 05:26:50|2952.81|2945.11|2952.87|2945.17|2952.92|2945.22|2952.81|2945.11|16
1650778020000|2022-04-24 05:27:00|2952.85|2945.15|2952.87|2945.17|2952.89|2945.19|2952.82|2945.12|14
1650778030000|2022-04-24 05:27:10|2952.84|2945.14|2952.59|2944.89|2952.84|2945.14|2952.59|2944.89|19
1650778040000|2022-04-24 05:27:20|2952.61|2944.91|2952.56|2944.86|2952.7|2945|2952.52|2944.82|15
1650778050000|2022-04-24 05:27:30|2952.55|2944.85|2952.58|2944.88|2952.59|2944.89|2952.55|2944.85|8
1650778060000|2022-04-24 05:27:40|2952.57|2944.87|2952.39|2944.69|2952.7|2945|2952.37|2944.67|18
1650778070000|2022-04-24 05:27:50|2952.4|2944.7|2952.26|2944.56|2952.4|2944.7|2952.21|2944.51|16
1650778080000|2022-04-24 05:28:00|2952.23|2944.53|2952.24|2944.54|2952.25|2944.55|2952.16|2944.46|16
1650778090000|2022-04-24 05:28:10|2952.19|2944.49|2952.14|2944.44|2952.19|2944.49|2952.12|2944.42|13
1650778100000|2022-04-24 05:28:20|2952.13|2944.43|2952.12|2944.42|2952.14|2944.44|2952.09|2944.39|12
1650778110000|2022-04-24 05:28:30|2952.24|2944.54|2952.2|2944.5|2952.36|2944.66|2952.2|2944.5|17
1650778120000|2022-04-24 05:28:40|2952.16|2944.46|2951.75|2944.05|2952.16|2944.46|2951.6|2943.9|20
1650778130000|2022-04-24 05:28:50|2951.73|2944.03|2951.89|2944.19|2951.94|2944.24|2951.73|2944.03|15
1650778140000|2022-04-24 05:29:00|2951.88|2944.18|2951.93|2944.23|2951.99|2944.29|2951.86|2944.16|7
1650778150000|2022-04-24 05:29:10|2951.95|2944.25|2951.69|2943.99|2951.95|2944.25|2951.69|2943.99|10
1650778160000|2022-04-24 05:29:20|2951.68|2943.98|2951.53|2943.83|2951.68|2943.98|2951.48|2943.78|23
1650778170000|2022-04-24 05:29:30|2951.5|2943.8|2951.52|2943.82|2951.53|2943.83|2951.46|2943.76|14
1650778180000|2022-04-24 05:29:40|2951.48|2943.78|2951.32|2943.62|2951.49|2943.79|2951.21|2943.51|14
1650778190000|2022-04-24 05:29:50|2951.31|2943.61|2950.99|2943.29|2951.43|2943.73|2950.96|2943.26|19
1650778200000|2022-04-24 05:30:00|2951.08|2943.38|2951.37|2943.67|2951.42|2943.72|2951.07|2943.37|18
1650778210000|2022-04-24 05:30:10|2951.38|2943.68|2951.44|2943.74|2951.89|2944.19|2951.37|2943.67|26
1650778220000|2022-04-24 05:30:20|2951.45|2943.75|2951.57|2943.87|2951.68|2943.98|2951.44|2943.74|19
1650778230000|2022-04-24 05:30:30|2951.54|2943.84|2951.5|2943.8|2951.54|2943.84|2951.45|2943.75|14
1650778240000|2022-04-24 05:30:40|2951.47|2943.77|2951.47|2943.77|2951.47|2943.77|2951.47|2943.77|1
1650778250000|2022-04-24 05:30:50|2951.64|2943.94|2952.08|2944.38|2952.08|2944.38|2951.64|2943.94|25
1650778260000|2022-04-24 05:31:00|2952.11|2944.41|2952.11|2944.41|2952.12|2944.42|2952.04|2944.34|23
1650778270000|2022-04-24 05:31:10|2952.09|2944.39|2952.08|2944.38|2952.11|2944.41|2952.08|2944.38|10
1650778280000|2022-04-24 05:31:20|2952.11|2944.41|2952.01|2944.31|2952.13|2944.43|2952.01|2944.31|16
1650778290000|2022-04-24 05:31:30|2951.96|2944.26|2951.85|2944.15|2951.96|2944.26|2951.76|2944.06|13
1650778300000|2022-04-24 05:31:40|2951.83|2944.13|2951.86|2944.16|2951.93|2944.23|2951.81|2944.11|10
1650778310000|2022-04-24 05:31:50|2952.03|2944.33|2952.13|2944.43|2952.13|2944.43|2952.02|2944.32|8
1650778320000|2022-04-24 05:32:00|2952.21|2944.51|2952.17|2944.47|2952.29|2944.59|2952.16|2944.46|11
1650778330000|2022-04-24 05:32:10|2952.18|2944.48|2952.36|2944.66|2952.36|2944.66|2951.92|2944.22|17
1650778340000|2022-04-24 05:32:20|2952.24|2944.54|2952.08|2944.38|2952.31|2944.61|2952.08|2944.38|20
1650778350000|2022-04-24 05:32:30|2952|2944.3|2952.29|2944.59|2952.29|2944.59|2952|2944.3|7
1650778360000|2022-04-24 05:32:40|2952.26|2944.56|2952.16|2944.46|2952.26|2944.56|2952.16|2944.46|17
1650778370000|2022-04-24 05:32:50|2952.17|2944.47|2952.17|2944.47|2952.17|2944.47|2951.93|2944.23|3
1650778380000|2022-04-24 05:33:00|2952.16|2944.46|2951.33|2943.63|2952.16|2944.46|2951.32|2943.62|10
1650778390000|2022-04-24 05:33:10|2951.34|2943.64|2951.08|2943.38|2952|2944.3|2951.07|2943.37|29
1650778400000|2022-04-24 05:33:20|2951.19|2943.49|2951.22|2943.52|2951.3|2943.6|2951.17|2943.47|19
1650778410000|2022-04-24 05:33:30|2951.23|2943.53|2951.08|2943.38|2951.23|2943.53|2951.08|2943.38|17
1650778420000|2022-04-24 05:33:40|2951.1|2943.4|2950.29|2942.59|2951.1|2943.4|2950.24|2942.54|20
1650778430000|2022-04-24 05:33:50|2950.27|2942.57|2950.36|2942.66|2950.88|2943.18|2950.27|2942.57|21
1650778440000|2022-04-24 05:34:00|2950.4|2942.7|2951.04|2943.34|2951.04|2943.34|2950.4|2942.7|18
1650778450000|2022-04-24 05:34:10|2951.03|2943.33|2950.97|2943.27|2951.04|2943.34|2950.74|2943.04|16
1650778460000|2022-04-24 05:34:20|2950.98|2943.28|2950.89|2943.19|2951.05|2943.35|2950.86|2943.16|12
1650778470000|2022-04-24 05:34:30|2950.97|2943.27|2950.76|2943.06|2951|2943.3|2950.28|2942.58|21
1650778480000|2022-04-24 05:34:40|2950.78|2943.08|2950.79|2943.09|2950.85|2943.15|2950.71|2943.01|20
1650778490000|2022-04-24 05:34:50|2950.83|2943.13|2951.23|2943.53|2951.23|2943.53|2950.75|2943.05|21
1650778500000|2022-04-24 05:35:00|2951.16|2943.46|2951.17|2943.47|2951.34|2943.64|2951.07|2943.37|23
1650778510000|2022-04-24 05:35:10|2951.11|2943.41|2951.13|2943.43|2951.35|2943.65|2951.11|2943.41|26
1650778520000|2022-04-24 05:35:20|2951.25|2943.55|2951.15|2943.45|2951.38|2943.68|2951.12|2943.42|16
1650778530000|2022-04-24 05:35:30|2951.2|2943.5|2951.72|2944.02|2951.74|2944.04|2951.2|2943.5|14
1650778540000|2022-04-24 05:35:40|2951.71|2944.01|2952.1|2944.4|2952.1|2944.4|2951.69|2943.99|12
1650778550000|2022-04-24 05:35:50|2952.11|2944.41|2952.06|2944.36|2952.16|2944.46|2951.92|2944.22|19
1650778560000|2022-04-24 05:36:00|2952.14|2944.44|2952.62|2944.92|2952.7|2945|2952.03|2944.33|28
1650778570000|2022-04-24 05:36:10|2952.63|2944.93|2952.62|2944.92|2952.63|2944.93|2952.62|2944.92|10
1650778580000|2022-04-24 05:36:20|2952.63|2944.93|2952.63|2944.93|2952.66|2944.96|2952.6|2944.9|8
1650778590000|2022-04-24 05:36:30|2952.62|2944.92|2952.34|2944.64|2952.66|2944.96|2952.08|2944.38|24
1650778600000|2022-04-24 05:36:40|2952.28|2944.58|2952.25|2944.55|2952.32|2944.62|2952.11|2944.41|26
1650778610000|2022-04-24 05:36:50|2952.19|2944.49|2952.21|2944.51|2952.26|2944.56|2952.19|2944.49|18
1650778620000|2022-04-24 05:37:00|2952.24|2944.54|2952.19|2944.49|2952.32|2944.62|2952.15|2944.45|23
1650778630000|2022-04-24 05:37:10|2952.18|2944.48|2952.22|2944.52|2952.33|2944.63|2952.18|2944.48|26
1650778640000|2022-04-24 05:37:20|2952.24|2944.54|2952.21|2944.51|2952.31|2944.61|2952.21|2944.51|20
1650778650000|2022-04-24 05:37:30|2952.14|2944.44|2952.3|2944.6|2952.38|2944.68|2952.1|2944.4|25
1650778660000|2022-04-24 05:37:40|2952.26|2944.56|2952.29|2944.59|2952.36|2944.66|2952.26|2944.56|23
1650778670000|2022-04-24 05:37:50|2952.33|2944.63|2952.29|2944.59|2952.33|2944.63|2952.25|2944.55|24
1650778680000|2022-04-24 05:38:00|2952.28|2944.58|2952.24|2944.54|2952.29|2944.59|2952.21|2944.51|14
1650778690000|2022-04-24 05:38:10|2952.28|2944.58|2952.27|2944.57|2952.28|2944.58|2952.25|2944.55|8
1650778700000|2022-04-24 05:38:20|2952.28|2944.58|2952.68|2944.98|2952.68|2944.98|2952.23|2944.53|10
1650778710000|2022-04-24 05:38:30|2952.72|2945.02|2952.75|2945.05|2952.81|2945.11|2952.7|2945|20
1650778720000|2022-04-24 05:38:40|2952.78|2945.08|2952.77|2945.07|2952.8|2945.1|2952.75|2945.05|18
1650778730000|2022-04-24 05:38:50|2952.74|2945.04|2952.3|2944.6|2952.77|2945.07|2952.3|2944.6|23
1650778750000|2022-04-24 05:39:10|2952.28|2944.58|2952.27|2944.57|2952.29|2944.59|2952.25|2944.55|6
1650778760000|2022-04-24 05:39:20|2952.26|2944.56|2952.26|2944.56|2952.3|2944.6|2952.26|2944.56|5
1650778770000|2022-04-24 05:39:30|2952.25|2944.55|2952.26|2944.56|2952.26|2944.56|2952.25|2944.55|2
1650778780000|2022-04-24 05:39:40|2952.25|2944.55|2952.27|2944.57|2952.28|2944.58|2952.24|2944.54|6
1650778790000|2022-04-24 05:39:50|2952.19|2944.49|2952.26|2944.56|2952.28|2944.58|2952.19|2944.49|6
1650778800000|2022-04-24 05:40:00|2952.27|2944.57|2952.24|2944.54|2952.28|2944.58|2952.24|2944.54|7
1650778810000|2022-04-24 05:40:10|2952.27|2944.57|2952.27|2944.57|2952.28|2944.58|2952.27|2944.57|11
1650778820000|2022-04-24 05:40:20|2952.28|2944.58|2952.27|2944.57|2952.28|2944.58|2952.27|2944.57|2
1650778830000|2022-04-24 05:40:30|2952.28|2944.58|2952.38|2944.68|2952.38|2944.68|2952.25|2944.55|16
1650778840000|2022-04-24 05:40:40|2952.41|2944.71|2952.4|2944.7|2952.41|2944.71|2952.4|2944.7|2
1650778850000|2022-04-24 05:40:50|2952.39|2944.69|2952.36|2944.66|2952.41|2944.71|2952.36|2944.66|7
1650778860000|2022-04-24 05:41:00|2952.37|2944.67|2952.38|2944.68|2952.39|2944.69|2952.36|2944.66|9
1650778870000|2022-04-24 05:41:10|2952.34|2944.64|2951.96|2944.26|2952.34|2944.64|2951.58|2943.88|28
1650778880000|2022-04-24 05:41:20|2951.97|2944.27|2951.95|2944.25|2952|2944.3|2951.92|2944.22|11
1650778890000|2022-04-24 05:41:30|2951.93|2944.23|2951.99|2944.29|2952.05|2944.35|2951.93|2944.23|4
1650778900000|2022-04-24 05:41:40|2952.01|2944.31|2951.98|2944.28|2952.06|2944.36|2951.92|2944.22|12
1650778910000|2022-04-24 05:41:50|2952|2944.3|2951.97|2944.27|2952.06|2944.36|2951.93|2944.23|16
1650778920000|2022-04-24 05:42:00|2951.98|2944.28|2951.98|2944.28|2951.98|2944.28|2951.96|2944.26|5
1650778930000|2022-04-24 05:42:10|2951.97|2944.27|2951.91|2944.21|2951.97|2944.27|2951.8|2944.1|6
1650778940000|2022-04-24 05:42:20|2951.93|2944.23|2952.01|2944.31|2952.02|2944.32|2951.93|2944.23|8
1650778950000|2022-04-24 05:42:30|2952.02|2944.32|2951.98|2944.28|2952.02|2944.32|2951.93|2944.23|5
1650778960000|2022-04-24 05:42:40|2951.85|2944.15|2951.93|2944.23|2951.96|2944.26|2951.85|2944.15|7
1650778970000|2022-04-24 05:42:50|2951.95|2944.25|2951.91|2944.21|2952.01|2944.31|2951.89|2944.19|14
1650778980000|2022-04-24 05:43:00|2951.92|2944.22|2951.82|2944.12|2951.92|2944.22|2951.82|2944.12|18
1650778990000|2022-04-24 05:43:10|2951.91|2944.21|2952.08|2944.38|2952.08|2944.38|2951.91|2944.21|12
1650779000000|2022-04-24 05:43:20|2952.1|2944.4|2951.99|2944.29|2952.17|2944.47|2951.97|2944.27|15
1650779010000|2022-04-24 05:43:30|2952.05|2944.35|2951.93|2944.23|2952.05|2944.35|2951.93|2944.23|13
1650779020000|2022-04-24 05:43:40|2951.99|2944.29|2952.04|2944.34|2952.06|2944.36|2951.99|2944.29|14
1650779030000|2022-04-24 05:43:50|2952.07|2944.37|2952.04|2944.34|2952.07|2944.37|2952.04|2944.34|2
1650779040000|2022-04-24 05:44:00|2952.05|2944.35|2952.08|2944.38|2952.1|2944.4|2952.04|2944.34|8
1650779050000|2022-04-24 05:44:10|2952.05|2944.35|2952.32|2944.62|2952.32|2944.62|2952.01|2944.31|19
1650779060000|2022-04-24 05:44:20|2952.41|2944.71|2952.52|2944.82|2952.54|2944.84|2952.41|2944.71|18
1650779070000|2022-04-24 05:44:30|2952.51|2944.81|2952.45|2944.75|2952.54|2944.84|2952.45|2944.75|14
1650779080000|2022-04-24 05:44:40|2952.25|2944.55|2952.29|2944.59|2952.33|2944.63|2952.03|2944.33|25
1650779090000|2022-04-24 05:44:50|2952.35|2944.65|2952.43|2944.73|2952.44|2944.74|2952.35|2944.65|14
1650779100000|2022-04-24 05:45:00|2952.44|2944.74|2952.52|2944.82|2952.53|2944.83|2952.44|2944.74|28
1650779110000|2022-04-24 05:45:10|2952.5|2944.8|2952.57|2944.87|2952.57|2944.87|2952.49|2944.79|14
1650779120000|2022-04-24 05:45:20|2952.51|2944.81|2952.53|2944.83|2952.57|2944.87|2952.44|2944.74|20
1650779130000|2022-04-24 05:45:30|2952.51|2944.81|2952.69|2944.99|2952.78|2945.08|2952.44|2944.74|22
1650779140000|2022-04-24 05:45:40|2952.71|2945.01|2952.73|2945.03|2952.77|2945.07|2952.7|2945|20
1650779150000|2022-04-24 05:45:50|2952.72|2945.02|2952.62|2944.92|2952.73|2945.03|2952.6|2944.9|19
1650779160000|2022-04-24 05:46:00|2952.65|2944.95|2952.7|2945|2952.7|2945|2952.61|2944.91|14
1650779170000|2022-04-24 05:46:10|2952.6|2944.9|2952.59|2944.89|2952.71|2945.01|2952.59|2944.89|21
1650779180000|2022-04-24 05:46:20|2952.42|2944.72|2952.58|2944.88|2952.62|2944.92|2952.3|2944.6|24
1650779190000|2022-04-24 05:46:30|2952.56|2944.86|2952.51|2944.81|2952.56|2944.86|2952.48|2944.78|12
1650779200000|2022-04-24 05:46:40|2952.5|2944.8|2952.5|2944.8|2952.53|2944.83|2952.5|2944.8|6
1650779210000|2022-04-24 05:46:50|2952.52|2944.82|2952.56|2944.86|2952.56|2944.86|2952.48|2944.78|24
1650779220000|2022-04-24 05:47:00|2952.54|2944.84|2952.5|2944.8|2952.58|2944.88|2952.45|2944.75|22
1650779230000|2022-04-24 05:47:10|2952.49|2944.79|2952.2|2944.5|2952.57|2944.87|2952.18|2944.48|20
1650779240000|2022-04-24 05:47:20|2952.19|2944.49|2952.22|2944.52|2952.26|2944.56|2952.17|2944.47|21
1650779250000|2022-04-24 05:47:30|2952.17|2944.47|2952.14|2944.44|2952.23|2944.53|2952.14|2944.44|10
1650779260000|2022-04-24 05:47:40|2952.11|2944.41|2952.22|2944.52|2952.28|2944.58|2952.1|2944.4|12
1650779270000|2022-04-24 05:47:50|2952.23|2944.53|2952.22|2944.52|2952.29|2944.59|2952.22|2944.52|10
1650779280000|2022-04-24 05:48:00|2952.23|2944.53|2952|2944.3|2952.23|2944.53|2951.99|2944.29|3
1650779290000|2022-04-24 05:48:10|2951.99|2944.29|2951.79|2944.09|2951.99|2944.29|2951.76|2944.06|11
1650779300000|2022-04-24 05:48:20|2951.83|2944.13|2951.85|2944.15|2951.87|2944.17|2951.83|2944.13|10
1650779310000|2022-04-24 05:48:30|2951.84|2944.14|2951.84|2944.14|2951.85|2944.15|2951.76|2944.06|10
1650779320000|2022-04-24 05:48:40|2951.87|2944.17|2951.86|2944.16|2951.87|2944.17|2951.86|2944.16|2
1650779330000|2022-04-24 05:48:50|2951.88|2944.18|2951.89|2944.19|2951.9|2944.2|2951.88|2944.18|3
1650779340000|2022-04-24 05:49:00|2951.86|2944.16|2951.83|2944.13|2951.86|2944.16|2951.79|2944.09|12
1650779350000|2022-04-24 05:49:10|2951.84|2944.14|2951.88|2944.18|2951.89|2944.19|2951.81|2944.11|18
1650779360000|2022-04-24 05:49:20|2951.87|2944.17|2951.9|2944.2|2951.94|2944.24|2951.83|2944.13|23
1650779370000|2022-04-24 05:49:30|2951.89|2944.19|2951.88|2944.18|2951.97|2944.27|2951.87|2944.17|18
1650779380000|2022-04-24 05:49:40|2951.86|2944.16|2951.87|2944.17|2951.94|2944.24|2951.85|2944.15|11
1650779390000|2022-04-24 05:49:50|2951.88|2944.18|2951.87|2944.17|2952.15|2944.45|2951.87|2944.17|15
1650779400000|2022-04-24 05:50:00|2951.8|2944.1|2951.84|2944.14|2951.85|2944.15|2951.77|2944.07|11
1650779410000|2022-04-24 05:50:10|2951.86|2944.16|2951.84|2944.14|2951.87|2944.17|2951.83|2944.13|21
1650779420000|2022-04-24 05:50:20|2951.83|2944.13|2951.25|2943.55|2951.86|2944.16|2951.25|2943.55|26
1650779430000|2022-04-24 05:50:30|2951.23|2943.53|2951.22|2943.52|2951.33|2943.63|2951.22|2943.52|15
1650779440000|2022-04-24 05:50:40|2951.23|2943.53|2951.21|2943.51|2951.23|2943.53|2951.2|2943.5|13
1650779450000|2022-04-24 05:50:50|2951.26|2943.56|2951.02|2943.32|2951.26|2943.56|2951.02|2943.32|5
1650779460000|2022-04-24 05:51:00|2951.11|2943.41|2951.01|2943.31|2951.14|2943.44|2950.99|2943.29|21
1650779470000|2022-04-24 05:51:10|2950.99|2943.29|2950.82|2943.12|2951|2943.3|2950.82|2943.12|9
1650779480000|2022-04-24 05:51:20|2950.81|2943.11|2950.71|2943.01|2950.81|2943.11|2950.69|2942.99|26
1650779490000|2022-04-24 05:51:30|2950.72|2943.02|2950.73|2943.03|2950.82|2943.12|2950.7|2943|10
1650779500000|2022-04-24 05:51:40|2950.74|2943.04|2950.51|2942.81|2950.82|2943.12|2950.41|2942.71|19
1650779510000|2022-04-24 05:51:50|2950.52|2942.82|2950.52|2942.82|2950.55|2942.85|2950.51|2942.81|12
1650779520000|2022-04-24 05:52:00|2950.55|2942.85|2950.55|2942.85|2950.57|2942.87|2950.51|2942.81|10
1650779530000|2022-04-24 05:52:10|2950.52|2942.82|2950.72|2943.02|2950.76|2943.06|2950.52|2942.82|20
1650779540000|2022-04-24 05:52:20|2950.93|2943.23|2950.97|2943.27|2950.97|2943.27|2950.87|2943.17|24
1650779550000|2022-04-24 05:52:30|2950.96|2943.26|2950.95|2943.25|2951.01|2943.31|2950.91|2943.21|21
1650779560000|2022-04-24 05:52:40|2950.93|2943.23|2951.05|2943.35|2951.05|2943.35|2950.91|2943.21|12
1650779570000|2022-04-24 05:52:50|2951.06|2943.36|2950.65|2942.95|2951.06|2943.36|2950.64|2942.94|11
1650779580000|2022-04-24 05:53:00|2950.66|2942.96|2950.89|2943.19|2951.03|2943.33|2950.64|2942.94|21
1650779590000|2022-04-24 05:53:10|2950.86|2943.16|2950.81|2943.11|2950.86|2943.16|2950.76|2943.06|15
1650779600000|2022-04-24 05:53:20|2950.78|2943.08|2950.85|2943.15|2950.88|2943.18|2950.75|2943.05|20
1650779610000|2022-04-24 05:53:30|2950.84|2943.14|2950.84|2943.14|2950.84|2943.14|2950.77|2943.07|11
1650779620000|2022-04-24 05:53:40|2950.85|2943.15|2951.02|2943.32|2951.02|2943.32|2950.78|2943.08|19
1650779630000|2022-04-24 05:53:50|2951.18|2943.48|2951.15|2943.45|2951.26|2943.56|2951.07|2943.37|18
1650779640000|2022-04-24 05:54:00|2951.14|2943.44|2951.11|2943.41|2951.15|2943.45|2951.06|2943.36|12
1650779650000|2022-04-24 05:54:10|2951.1|2943.4|2951.12|2943.42|2951.15|2943.45|2951.07|2943.37|11
1650779660000|2022-04-24 05:54:20|2951.14|2943.44|2950.89|2943.19|2951.16|2943.46|2950.89|2943.19|16
1650779670000|2022-04-24 05:54:30|2950.92|2943.22|2950.11|2942.41|2950.93|2943.23|2949.86|2942.16|35
1650779680000|2022-04-24 05:54:40|2950.17|2942.47|2950.26|2942.56|2950.31|2942.61|2950.17|2942.47|23
1650779690000|2022-04-24 05:54:50|2950.27|2942.57|2950.74|2943.04|2950.74|2943.04|2950.26|2942.56|15
1650779700000|2022-04-24 05:55:00|2950.69|2942.99|2950.59|2942.89|2950.72|2943.02|2950.58|2942.88|17
1650779710000|2022-04-24 05:55:10|2950.64|2942.94|2950.78|2943.08|2950.81|2943.11|2950.59|2942.89|12
1650779720000|2022-04-24 05:55:20|2950.77|2943.07|2950.82|2943.12|2950.82|2943.12|2950.7|2943|18
1650779730000|2022-04-24 05:55:30|2950.71|2943.01|2950.7|2943|2950.78|2943.08|2950.64|2942.94|24
1650779740000|2022-04-24 05:55:40|2950.71|2943.01|2950.69|2942.99|2950.77|2943.07|2950.67|2942.97|25
1650779750000|2022-04-24 05:55:50|2950.7|2943|2950.71|2943.01|2950.82|2943.12|2950.67|2942.97|20
1650779760000|2022-04-24 05:56:00|2950.77|2943.07|2950.71|2943.01|2950.78|2943.08|2950.66|2942.96|18
1650779770000|2022-04-24 05:56:10|2950.69|2942.99|2950.61|2942.91|2950.77|2943.07|2950.58|2942.88|23
1650779780000|2022-04-24 05:56:20|2950.63|2942.93|2950.32|2942.62|2950.66|2942.96|2950.32|2942.62|24
1650779790000|2022-04-24 05:56:30|2950.46|2942.76|2950.32|2942.62|2950.49|2942.79|2950.3|2942.6|32
1650779800000|2022-04-24 05:56:40|2950.3|2942.6|2950.55|2942.85|2950.57|2942.87|2950.3|2942.6|24
1650779810000|2022-04-24 05:56:50|2950.57|2942.87|2950.56|2942.86|2950.62|2942.92|2950.44|2942.74|25
1650779820000|2022-04-24 05:57:00|2950.59|2942.89|2950.58|2942.88|2950.65|2942.95|2950.51|2942.81|20
1650779830000|2022-04-24 05:57:10|2950.65|2942.95|2950.63|2942.93|2950.66|2942.96|2950.62|2942.92|16
1650779840000|2022-04-24 05:57:20|2950.64|2942.94|2950.37|2942.67|2950.65|2942.95|2950.33|2942.63|21
1650779850000|2022-04-24 05:57:30|2950.39|2942.69|2950.52|2942.82|2950.57|2942.87|2950.39|2942.69|24
1650779860000|2022-04-24 05:57:40|2950.5|2942.8|2950.36|2942.66|2950.57|2942.87|2950.36|2942.66|26
1650779870000|2022-04-24 05:57:50|2950.35|2942.65|2950.45|2942.75|2950.57|2942.87|2950.33|2942.63|23
1650779880000|2022-04-24 05:58:00|2950.49|2942.79|2950.53|2942.83|2950.53|2942.83|2950.49|2942.79|20
1650779890000|2022-04-24 05:58:10|2950.52|2942.82|2950.39|2942.69|2950.53|2942.83|2950.34|2942.64|19
1650779900000|2022-04-24 05:58:20|2950.4|2942.7|2950.42|2942.72|2950.53|2942.83|2950.39|2942.69|24
1650779910000|2022-04-24 05:58:30|2950.43|2942.73|2950.47|2942.77|2950.62|2942.92|2950.41|2942.71|28
1650779920000|2022-04-24 05:58:40|2950.46|2942.76|2950.57|2942.87|2950.57|2942.87|2950.46|2942.76|13
1650779930000|2022-04-24 05:58:50|2950.55|2942.85|2950.39|2942.69|2950.57|2942.87|2950.35|2942.65|25
1650779940000|2022-04-24 05:59:00|2950.42|2942.72|2950.14|2942.44|2950.55|2942.85|2950.08|2942.38|21
1650779950000|2022-04-24 05:59:10|2950.15|2942.45|2950.09|2942.39|2950.18|2942.48|2950.08|2942.38|20
1650779960000|2022-04-24 05:59:20|2950.13|2942.43|2950.11|2942.41|2950.19|2942.49|2950.08|2942.38|10
1650779970000|2022-04-24 05:59:30|2950.1|2942.4|2950.09|2942.39|2950.16|2942.46|2950.09|2942.39|6
1650779980000|2022-04-24 05:59:40|2950.17|2942.47|2950.31|2942.61|2950.31|2942.61|2950.17|2942.47|16
1650779990000|2022-04-24 05:59:50|2950.27|2942.57|2949.67|2941.97|2950.31|2942.61|2949.63|2941.93|29
1650780000000|2022-04-24 06:00:00|2949.66|2941.96|2949.42|2941.72|2949.8|2942.1|2949.42|2941.72|27
1650780010000|2022-04-24 06:00:10|2949.43|2941.73|2949.32|2941.62|2949.44|2941.74|2948.69|2940.99|27
1650780020000|2022-04-24 06:00:20|2949.31|2941.61|2950.04|2942.34|2950.07|2942.37|2949.21|2941.51|28
1650780030000|2022-04-24 06:00:30|2950.07|2942.37|2950.5|2942.8|2950.5|2942.8|2950.04|2942.34|30
1650780040000|2022-04-24 06:00:40|2950.52|2942.82|2951.23|2943.53|2951.24|2943.54|2950.51|2942.81|28
1650780050000|2022-04-24 06:00:50|2951.17|2943.47|2951.88|2944.18|2951.94|2944.24|2951.17|2943.47|23
1650780060000|2022-04-24 06:01:00|2951.91|2944.21|2952.04|2944.34|2952.1|2944.4|2951.89|2944.19|20
1650780070000|2022-04-24 06:01:10|2952.02|2944.32|2952.27|2944.57|2952.27|2944.57|2952.02|2944.32|14
1650780080000|2022-04-24 06:01:20|2952.28|2944.58|2952.53|2944.83|2952.53|2944.83|2952.28|2944.58|26
1650780090000|2022-04-24 06:01:30|2952.57|2944.87|2953.03|2945.33|2953.05|2945.35|2952.57|2944.87|21
1650780100000|2022-04-24 06:01:40|2953.06|2945.36|2952.98|2945.28|2953.1|2945.4|2952.97|2945.27|22
1650780110000|2022-04-24 06:01:50|2953|2945.3|2952.99|2945.29|2953.01|2945.31|2952.98|2945.28|11
1650780120000|2022-04-24 06:02:00|2953.02|2945.32|2953.03|2945.33|2953.06|2945.36|2952.99|2945.29|25
1650780130000|2022-04-24 06:02:10|2953.02|2945.32|2953.2|2945.5|2953.2|2945.5|2953.01|2945.31|21
1650780140000|2022-04-24 06:02:20|2953.22|2945.52|2953.39|2945.69|2953.39|2945.69|2953.19|2945.49|16
1650780150000|2022-04-24 06:02:30|2953.25|2945.55|2953.43|2945.73|2953.47|2945.77|2953.25|2945.55|12
1650780160000|2022-04-24 06:02:40|2953.44|2945.74|2953.55|2945.85|2953.58|2945.88|2953.38|2945.68|23
1650780170000|2022-04-24 06:02:50|2953.54|2945.84|2953.53|2945.83|2953.6|2945.9|2953.53|2945.83|27
1650780180000|2022-04-24 06:03:00|2953.55|2945.85|2953.59|2945.89|2953.63|2945.93|2953.48|2945.78|32
1650780190000|2022-04-24 06:03:10|2953.58|2945.88|2953.62|2945.92|2953.62|2945.92|2953.45|2945.75|26
1650780200000|2022-04-24 06:03:20|2953.64|2945.94|2953.73|2946.03|2953.73|2946.03|2953.52|2945.82|28
1650780210000|2022-04-24 06:03:30|2953.74|2946.04|2953.7|2946|2953.74|2946.04|2953.65|2945.95|12
1650780220000|2022-04-24 06:03:40|2953.71|2946.01|2953.51|2945.81|2953.71|2946.01|2953.51|2945.81|23
1650780230000|2022-04-24 06:03:50|2953.54|2945.84|2953.63|2945.93|2953.63|2945.93|2953.51|2945.81|24
1650780240000|2022-04-24 06:04:00|2953.65|2945.95|2953.63|2945.93|2953.65|2945.95|2953.49|2945.79|24
1650780250000|2022-04-24 06:04:10|2953.62|2945.92|2953.62|2945.92|2953.64|2945.94|2953.61|2945.91|8
1650780260000|2022-04-24 06:04:20|2953.63|2945.93|2953.71|2946.01|2953.72|2946.02|2953.63|2945.93|8
1650780270000|2022-04-24 06:04:30|2953.72|2946.02|2953.63|2945.93|2953.72|2946.02|2953.49|2945.79|19
1650780280000|2022-04-24 06:04:40|2953.65|2945.95|2953.62|2945.92|2953.65|2945.95|2953.6|2945.9|13
1650780290000|2022-04-24 06:04:50|2953.58|2945.88|2953.62|2945.92|2953.66|2945.96|2953.57|2945.87|20
1650780300000|2022-04-24 06:05:00|2953.58|2945.88|2953.28|2945.58|2953.64|2945.94|2953.27|2945.57|28
1650780310000|2022-04-24 06:05:10|2953.26|2945.56|2952.95|2945.25|2953.26|2945.56|2952.71|2945.01|27
1650780320000|2022-04-24 06:05:20|2952.87|2945.17|2952.79|2945.09|2952.87|2945.17|2952.79|2945.09|19
1650780330000|2022-04-24 06:05:30|2952.8|2945.1|2952.77|2945.07|2952.89|2945.19|2952.7|2945|19
1650780340000|2022-04-24 06:05:40|2952.75|2945.05|2953.29|2945.59|2953.36|2945.66|2952.75|2945.05|27
1650780350000|2022-04-24 06:05:50|2953.17|2945.47|2953.08|2945.38|2953.28|2945.58|2953.07|2945.37|27
1650780360000|2022-04-24 06:06:00|2953.09|2945.39|2953.23|2945.53|2953.29|2945.59|2953.03|2945.33|23
1650780370000|2022-04-24 06:06:10|2953.24|2945.54|2953.17|2945.47|2953.24|2945.54|2953.12|2945.42|21
1650780380000|2022-04-24 06:06:20|2953.16|2945.46|2952.83|2945.13|2953.24|2945.54|2952.8|2945.1|29
1650780390000|2022-04-24 06:06:30|2952.82|2945.12|2952.86|2945.16|2952.89|2945.19|2952.8|2945.1|15
1650780400000|2022-04-24 06:06:40|2952.89|2945.19|2952.86|2945.16|2952.91|2945.21|2952.83|2945.13|18
1650780410000|2022-04-24 06:06:50|2952.88|2945.18|2952.94|2945.24|2952.98|2945.28|2952.84|2945.14|15
1650780420000|2022-04-24 06:07:00|2952.97|2945.27|2952.96|2945.26|2953|2945.3|2952.87|2945.17|18
1650780430000|2022-04-24 06:07:10|2952.92|2945.22|2953.33|2945.63|2953.33|2945.63|2952.89|2945.19|23
1650780440000|2022-04-24 06:07:20|2953.31|2945.61|2953.31|2945.61|2953.36|2945.66|2953.29|2945.59|19
1650780450000|2022-04-24 06:07:30|2953.33|2945.63|2953.26|2945.56|2953.38|2945.68|2953.22|2945.52|25
1650780460000|2022-04-24 06:07:40|2953.32|2945.62|2953.23|2945.53|2953.38|2945.68|2953.23|2945.53|24
1650780470000|2022-04-24 06:07:50|2953.27|2945.57|2953.16|2945.46|2953.29|2945.59|2953.15|2945.45|27
1650780480000|2022-04-24 06:08:00|2953.13|2945.43|2953.12|2945.42|2953.21|2945.51|2953.07|2945.37|26
1650780490000|2022-04-24 06:08:10|2953.13|2945.43|2953.12|2945.42|2953.24|2945.54|2953.07|2945.37|23
1650780500000|2022-04-24 06:08:20|2953.15|2945.45|2953.15|2945.45|2953.2|2945.5|2952.99|2945.29|14
1650780510000|2022-04-24 06:08:30|2953.12|2945.42|2953.08|2945.38|2953.21|2945.51|2953.07|2945.37|26
1650780520000|2022-04-24 06:08:40|2953.09|2945.39|2953.17|2945.47|2953.2|2945.5|2953.09|2945.39|27
1650780530000|2022-04-24 06:08:50|2953.18|2945.48|2953.25|2945.55|2953.26|2945.56|2953.05|2945.35|28
1650780540000|2022-04-24 06:09:00|2953.23|2945.53|2953.05|2945.35|2953.24|2945.54|2952.95|2945.25|30
1650780550000|2022-04-24 06:09:10|2953.07|2945.37|2953.01|2945.31|2953.14|2945.44|2953|2945.3|27
1650780560000|2022-04-24 06:09:20|2953.03|2945.33|2953.15|2945.45|2953.15|2945.45|2952.92|2945.22|30
1650780570000|2022-04-24 06:09:30|2953.09|2945.39|2953.11|2945.41|2953.11|2945.41|2953.06|2945.36|10
1650780580000|2022-04-24 06:09:40|2953.12|2945.42|2952.71|2945.01|2953.14|2945.44|2952.66|2944.96|18
1650780590000|2022-04-24 06:09:50|2952.69|2944.99|2952.91|2945.21|2952.92|2945.22|2952.69|2944.99|19
1650780600000|2022-04-24 06:10:00|2952.89|2945.19|2952.91|2945.21|2952.91|2945.21|2952.83|2945.13|10
1650780610000|2022-04-24 06:10:10|2952.86|2945.16|2953.53|2945.83|2953.56|2945.86|2952.76|2945.06|21
1650780620000|2022-04-24 06:10:20|2953.57|2945.87|2953.03|2945.33|2953.57|2945.87|2952.99|2945.29|33
1650780630000|2022-04-24 06:10:30|2953.04|2945.34|2953.11|2945.41|2953.13|2945.43|2953.02|2945.32|22
1650780640000|2022-04-24 06:10:40|2953.12|2945.42|2953.03|2945.33|2953.12|2945.42|2953|2945.3|14
1650780650000|2022-04-24 06:10:50|2953.02|2945.32|2953.05|2945.35|2953.19|2945.49|2953.01|2945.31|24
1650780660000|2022-04-24 06:11:00|2953.06|2945.36|2953.02|2945.32|2953.15|2945.45|2953.01|2945.31|27
1650780670000|2022-04-24 06:11:10|2953|2945.3|2953.08|2945.38|2953.15|2945.45|2952.96|2945.26|27
1650780680000|2022-04-24 06:11:20|2953.09|2945.39|2953.13|2945.43|2953.16|2945.46|2953.04|2945.34|29
1650780690000|2022-04-24 06:11:30|2953.12|2945.42|2953.12|2945.42|2953.14|2945.44|2953.08|2945.38|22
1650780700000|2022-04-24 06:11:40|2953.15|2945.45|2953.05|2945.35|2953.16|2945.46|2952.95|2945.25|20
1650780710000|2022-04-24 06:11:50|2953.07|2945.37|2953.17|2945.47|2953.17|2945.47|2952.96|2945.26|26
1650780720000|2022-04-24 06:12:00|2953.16|2945.46|2952.5|2944.8|2953.17|2945.47|2952.31|2944.61|31
1650780730000|2022-04-24 06:12:10|2952.54|2944.84|2952.39|2944.69|2952.55|2944.85|2952.39|2944.69|22
1650780740000|2022-04-24 06:12:20|2952.4|2944.7|2952.67|2944.97|2952.77|2945.07|2951.81|2944.11|27
1650780750000|2022-04-24 06:12:30|2952.6|2944.9|2951.49|2943.79|2952.61|2944.91|2951.02|2943.32|30
1650780760000|2022-04-24 06:12:40|2951.51|2943.81|2952|2944.3|2952.08|2944.38|2951.51|2943.81|23
1650780770000|2022-04-24 06:12:50|2951.97|2944.27|2952.03|2944.33|2952.08|2944.38|2951.97|2944.27|21
1650780780000|2022-04-24 06:13:00|2952.04|2944.34|2951.99|2944.29|2952.17|2944.47|2951.85|2944.15|30
1650780790000|2022-04-24 06:13:10|2951.98|2944.28|2951.99|2944.29|2952.1|2944.4|2951.89|2944.19|24
1650780800000|2022-04-24 06:13:20|2952|2944.3|2951.75|2944.05|2952.03|2944.33|2951.57|2943.87|33
1650780810000|2022-04-24 06:13:30|2951.74|2944.04|2951.68|2943.98|2951.79|2944.09|2951.59|2943.89|27
1650780820000|2022-04-24 06:13:40|2951.63|2943.93|2951.84|2944.14|2951.84|2944.14|2951.61|2943.91|20
1650780830000|2022-04-24 06:13:50|2951.83|2944.13|2951.84|2944.14|2951.85|2944.15|2951.79|2944.09|13
1650780840000|2022-04-24 06:14:00|2951.81|2944.11|2952.26|2944.56|2952.35|2944.65|2951.81|2944.11|27
1650780850000|2022-04-24 06:14:10|2952.27|2944.57|2952.18|2944.48|2952.3|2944.6|2952.18|2944.48|20
1650780860000|2022-04-24 06:14:20|2952.19|2944.49|2951.64|2943.94|2952.21|2944.51|2951.54|2943.84|30
1650780870000|2022-04-24 06:14:30|2951.63|2943.93|2951.63|2943.93|2951.67|2943.97|2951.57|2943.87|24
1650780880000|2022-04-24 06:14:40|2951.64|2943.94|2951.44|2943.74|2951.64|2943.94|2951.42|2943.72|21
1650780890000|2022-04-24 06:14:50|2951.45|2943.75|2951.49|2943.79|2951.54|2943.84|2951.44|2943.74|14
1650780900000|2022-04-24 06:15:00|2951.48|2943.78|2952.11|2944.41|2952.11|2944.41|2951.48|2943.78|18
1650780910000|2022-04-24 06:15:10|2952.05|2944.35|2952.01|2944.31|2952.08|2944.38|2951.99|2944.29|22
1650780920000|2022-04-24 06:15:20|2952.05|2944.35|2952.17|2944.47|2952.21|2944.51|2952.03|2944.33|23
1650780930000|2022-04-24 06:15:30|2952.14|2944.44|2952.15|2944.45|2952.19|2944.49|2952.1|2944.4|26
1650780940000|2022-04-24 06:15:40|2952.13|2944.43|2951.35|2943.65|2952.14|2944.44|2951.33|2943.63|31
1650780950000|2022-04-24 06:15:50|2951.34|2943.64|2951.76|2944.06|2951.8|2944.1|2951.33|2943.63|19
1650780960000|2022-04-24 06:16:00|2951.77|2944.07|2951.85|2944.15|2951.88|2944.18|2951.71|2944.01|19
1650780970000|2022-04-24 06:16:10|2951.83|2944.13|2951.77|2944.07|2951.87|2944.17|2951.76|2944.06|14
1650780980000|2022-04-24 06:16:20|2951.8|2944.1|2951.88|2944.18|2951.88|2944.18|2951.79|2944.09|8
1650780990000|2022-04-24 06:16:30|2951.9|2944.2|2951.77|2944.07|2951.97|2944.27|2951.77|2944.07|23
1650781000000|2022-04-24 06:16:40|2951.74|2944.04|2951.68|2943.98|2951.76|2944.06|2951.48|2943.78|22
1650781010000|2022-04-24 06:16:50|2951.69|2943.99|2951.92|2944.22|2951.92|2944.22|2951.63|2943.93|15
1650781020000|2022-04-24 06:17:00|2951.93|2944.23|2951.97|2944.27|2952|2944.3|2951.89|2944.19|23
1650781030000|2022-04-24 06:17:10|2952|2944.3|2951.99|2944.29|2952.01|2944.31|2951.97|2944.27|10
1650781040000|2022-04-24 06:17:20|2952|2944.3|2951.98|2944.28|2952.02|2944.32|2951.96|2944.26|13
1650781050000|2022-04-24 06:17:30|2951.99|2944.29|2951.98|2944.28|2952.02|2944.32|2951.89|2944.19|23
1650781060000|2022-04-24 06:17:40|2952|2944.3|2951.93|2944.23|2952.01|2944.31|2951.93|2944.23|15
1650781070000|2022-04-24 06:17:50|2951.94|2944.24|2952.12|2944.42|2952.12|2944.42|2951.94|2944.24|11
1650781080000|2022-04-24 06:18:00|2952.09|2944.39|2952.13|2944.43|2952.13|2944.43|2952.06|2944.36|9
1650781090000|2022-04-24 06:18:10|2952.21|2944.51|2952.03|2944.33|2952.22|2944.52|2952.03|2944.33|5
1650781100000|2022-04-24 06:18:20|2952.08|2944.38|2952.75|2945.05|2952.76|2945.06|2952.08|2944.38|32
1650781110000|2022-04-24 06:18:30|2952.78|2945.08|2952.79|2945.09|2952.89|2945.19|2952.72|2945.02|28
1650781120000|2022-04-24 06:18:40|2952.78|2945.08|2952.7|2945|2952.78|2945.08|2952.51|2944.81|23
1650781130000|2022-04-24 06:18:50|2952.71|2945.01|2952.36|2944.66|2952.71|2945.01|2952.17|2944.47|28
1650781140000|2022-04-24 06:19:00|2952.48|2944.78|2952.55|2944.85|2952.66|2944.96|2952.47|2944.77|24
1650781150000|2022-04-24 06:19:10|2952.54|2944.84|2952.44|2944.74|2952.57|2944.87|2952.4|2944.7|23
1650781160000|2022-04-24 06:19:20|2952.45|2944.75|2952.56|2944.86|2952.58|2944.88|2952.43|2944.73|23
1650781170000|2022-04-24 06:19:30|2952.47|2944.77|2952.61|2944.91|2952.61|2944.91|2952.44|2944.74|14
1650781180000|2022-04-24 06:19:40|2952.56|2944.86|2952.55|2944.85|2952.61|2944.91|2952.5|2944.8|20
1650781190000|2022-04-24 06:19:50|2952.51|2944.81|2952.55|2944.85|2952.58|2944.88|2952.47|2944.77|20
1650781200000|2022-04-24 06:20:00|2952.53|2944.83|2952.54|2944.84|2952.55|2944.85|2952.49|2944.79|25
1650781210000|2022-04-24 06:20:10|2952.56|2944.86|2952.72|2945.02|2952.75|2945.05|2952.54|2944.84|22
1650781220000|2022-04-24 06:20:20|2952.73|2945.03|2952.56|2944.86|2952.75|2945.05|2952.48|2944.78|21
1650781230000|2022-04-24 06:20:30|2952.53|2944.83|2952.51|2944.81|2952.54|2944.84|2952.45|2944.75|12
1650781240000|2022-04-24 06:20:40|2952.57|2944.87|2952.64|2944.94|2952.64|2944.94|2952.51|2944.81|19
1650781250000|2022-04-24 06:20:50|2952.54|2944.84|2952.93|2945.23|2952.98|2945.28|2952.5|2944.8|31
1650781260000|2022-04-24 06:21:00|2952.94|2945.24|2952.55|2944.85|2952.94|2945.24|2952.46|2944.76|23
1650781270000|2022-04-24 06:21:10|2952.56|2944.86|2952.81|2945.11|2952.82|2945.12|2952.54|2944.84|19
1650781280000|2022-04-24 06:21:20|2952.82|2945.12|2952.82|2945.12|2952.82|2945.12|2952.77|2945.07|18
1650781290000|2022-04-24 06:21:30|2952.83|2945.13|2952.84|2945.14|2952.89|2945.19|2952.82|2945.12|21
1650781300000|2022-04-24 06:21:40|2952.85|2945.15|2952.87|2945.17|2952.89|2945.19|2952.81|2945.11|27
1650781310000|2022-04-24 06:21:50|2952.82|2945.12|2952.85|2945.15|2952.89|2945.19|2952.82|2945.12|26
1650781320000|2022-04-24 06:22:00|2952.87|2945.17|2953.02|2945.32|2953.1|2945.4|2952.81|2945.11|23
1650781330000|2022-04-24 06:22:10|2952.99|2945.29|2953.03|2945.33|2953.11|2945.41|2952.99|2945.29|32
1650781340000|2022-04-24 06:22:20|2953.05|2945.35|2953.28|2945.58|2953.28|2945.58|2952.98|2945.28|21
1650781350000|2022-04-24 06:22:30|2953.29|2945.59|2953.24|2945.54|2953.31|2945.61|2953.2|2945.5|22
1650781360000|2022-04-24 06:22:40|2953.23|2945.53|2953.21|2945.51|2953.27|2945.57|2953.18|2945.48|20
1650781370000|2022-04-24 06:22:50|2953.2|2945.5|2953.62|2945.92|2953.64|2945.94|2953.18|2945.48|19
1650781380000|2022-04-24 06:23:00|2953.63|2945.93|2953.57|2945.87|2953.63|2945.93|2953.53|2945.83|26
1650781390000|2022-04-24 06:23:10|2953.58|2945.88|2953.54|2945.84|2953.62|2945.92|2953.53|2945.83|18
1650781400000|2022-04-24 06:23:20|2953.56|2945.86|2953.59|2945.89|2953.59|2945.89|2953.53|2945.83|19
1650781410000|2022-04-24 06:23:30|2953.6|2945.9|2953.52|2945.82|2953.61|2945.91|2953.52|2945.82|15
1650781420000|2022-04-24 06:23:40|2953.54|2945.84|2953.54|2945.84|2953.56|2945.86|2953.5|2945.8|9
1650781430000|2022-04-24 06:23:50|2953.52|2945.82|2955.22|2947.52|2955.43|2947.73|2953.52|2945.82|24
1650781440000|2022-04-24 06:24:00|2955.23|2947.53|2954.32|2946.62|2955.23|2947.53|2954.15|2946.45|31
1650781450000|2022-04-24 06:24:10|2954.31|2946.61|2954.57|2946.87|2954.59|2946.89|2954.24|2946.54|34
1650781460000|2022-04-24 06:24:20|2954.56|2946.86|2955.41|2947.71|2955.41|2947.71|2954.56|2946.86|28
1650781470000|2022-04-24 06:24:30|2955.32|2947.62|2955.78|2948.08|2955.82|2948.12|2955.32|2947.62|27
1650781480000|2022-04-24 06:24:40|2955.81|2948.11|2956.44|2948.74|2956.45|2948.75|2955.81|2948.11|30
1650781490000|2022-04-24 06:24:50|2956.45|2948.75|2957.38|2949.68|2957.4|2949.7|2956.45|2948.75|25
1650781500000|2022-04-24 06:25:00|2957.37|2949.67|2957.43|2949.73|2957.47|2949.77|2957.27|2949.57|31
1650781510000|2022-04-24 06:25:10|2957.46|2949.76|2957.53|2949.83|2957.54|2949.84|2957.41|2949.71|21
1650781520000|2022-04-24 06:25:20|2957.78|2950.08|2958.59|2950.89|2958.62|2950.92|2957.78|2950.08|31
1650781530000|2022-04-24 06:25:30|2958.57|2950.87|2958.14|2950.44|2958.61|2950.91|2958.12|2950.42|27
1650781540000|2022-04-24 06:25:40|2958.12|2950.42|2959.59|2951.89|2959.59|2951.89|2958.12|2950.42|26
1650781550000|2022-04-24 06:25:50|2959.61|2951.91|2960.33|2952.63|2960.34|2952.64|2959.53|2951.83|22
1650781560000|2022-04-24 06:26:00|2960.35|2952.65|2960.4|2952.7|2960.4|2952.7|2959.7|2952|25
1650781570000|2022-04-24 06:26:10|2960.41|2952.71|2960.24|2952.54|2960.41|2952.71|2960.22|2952.52|6
1650781580000|2022-04-24 06:26:20|2960.27|2952.57|2960.16|2952.46|2960.39|2952.69|2960.15|2952.45|24
1650781590000|2022-04-24 06:26:30|2960.19|2952.49|2959.76|2952.06|2960.28|2952.58|2959.75|2952.05|20
1650781600000|2022-04-24 06:26:40|2959.8|2952.1|2960.02|2952.32|2960.18|2952.48|2959.8|2952.1|20
1650781610000|2022-04-24 06:26:50|2959.98|2952.28|2959.53|2951.83|2960.01|2952.31|2959.35|2951.65|16
1650781620000|2022-04-24 06:27:00|2959.56|2951.86|2959.62|2951.92|2959.67|2951.97|2959.55|2951.85|18
1650781630000|2022-04-24 06:27:10|2959.64|2951.94|2959.97|2952.27|2959.98|2952.28|2959.63|2951.93|18
1650781640000|2022-04-24 06:27:20|2959.95|2952.25|2959.93|2952.23|2959.95|2952.25|2959.85|2952.15|19
1650781650000|2022-04-24 06:27:30|2959.9|2952.2|2959.82|2952.12|2960.06|2952.36|2959.82|2952.12|25
1650781660000|2022-04-24 06:27:40|2959.85|2952.15|2960.06|2952.36|2960.06|2952.36|2959.81|2952.11|22
1650781670000|2022-04-24 06:27:50|2960.02|2952.32|2959.83|2952.13|2960.02|2952.32|2959.8|2952.1|28
1650781680000|2022-04-24 06:28:00|2959.85|2952.15|2959.94|2952.24|2959.99|2952.29|2959.85|2952.15|19
1650781690000|2022-04-24 06:28:10|2959.95|2952.25|2959.88|2952.18|2960|2952.3|2959.87|2952.17|14
1650781700000|2022-04-24 06:28:20|2959.84|2952.14|2959.83|2952.13|2959.85|2952.15|2959.79|2952.09|8
1650781710000|2022-04-24 06:28:30|2959.86|2952.16|2959.65|2951.95|2959.86|2952.16|2959.63|2951.93|26
1650781720000|2022-04-24 06:28:40|2959.63|2951.93|2960.51|2952.81|2960.51|2952.81|2959.61|2951.91|29
1650781730000|2022-04-24 06:28:50|2960.71|2953.01|2962.2|2954.5|2962.33|2954.63|2960.71|2953.01|28
1650781740000|2022-04-24 06:29:00|2962.19|2954.49|2962.22|2954.52|2962.31|2954.61|2962.17|2954.47|19
1650781750000|2022-04-24 06:29:10|2962.23|2954.53|2962.22|2954.52|2962.34|2954.64|2962.05|2954.35|26
1650781760000|2022-04-24 06:29:20|2962.23|2954.53|2962.26|2954.56|2962.34|2954.64|2962.23|2954.53|10
1650781770000|2022-04-24 06:29:30|2962.31|2954.61|2961.67|2953.97|2962.34|2954.64|2961.54|2953.84|23
1650781780000|2022-04-24 06:29:40|2961.68|2953.98|2962.19|2954.49|2962.38|2954.68|2961.68|2953.98|28
1650781790000|2022-04-24 06:29:50|2962.18|2954.48|2962.23|2954.53|2962.33|2954.63|2962.18|2954.48|13
1650781800000|2022-04-24 06:30:00|2962.27|2954.57|2962.5|2954.8|2962.81|2955.11|2962.27|2954.57|22
1650781810000|2022-04-24 06:30:10|2962.51|2954.81|2962.54|2954.84|2962.54|2954.84|2962.51|2954.81|11
1650781820000|2022-04-24 06:30:20|2962.53|2954.83|2962.55|2954.85|2962.59|2954.89|2962.5|2954.8|11
1650781830000|2022-04-24 06:30:30|2962.5|2954.8|2962.44|2954.74|2962.61|2954.91|2962.44|2954.74|11
1650781840000|2022-04-24 06:30:40|2962.43|2954.73|2962.68|2954.98|2962.68|2954.98|2962.42|2954.72|9
1650781850000|2022-04-24 06:30:50|2962.67|2954.97|2962.66|2954.96|2962.67|2954.97|2962.66|2954.96|2
1650781860000|2022-04-24 06:31:00|2962.67|2954.97|2962.53|2954.83|2962.68|2954.98|2962.53|2954.83|17
1650781870000|2022-04-24 06:31:10|2962.57|2954.87|2962.47|2954.77|2962.6|2954.9|2962.47|2954.77|17
1650781880000|2022-04-24 06:31:20|2962.37|2954.67|2962.04|2954.34|2962.51|2954.81|2961.98|2954.28|30
1650781890000|2022-04-24 06:31:30|2962.06|2954.36|2962.32|2954.62|2962.43|2954.73|2962.03|2954.33|20
1650781900000|2022-04-24 06:31:40|2962.29|2954.59|2962.2|2954.5|2962.3|2954.6|2962.09|2954.39|16
1650781910000|2022-04-24 06:31:50|2962.23|2954.53|2962|2954.3|2962.23|2954.53|2961.98|2954.28|27
1650781920000|2022-04-24 06:32:00|2962.02|2954.32|2961.71|2954.01|2962.06|2954.36|2961.57|2953.87|19
1650781930000|2022-04-24 06:32:10|2961.78|2954.08|2961.76|2954.06|2961.99|2954.29|2961.72|2954.02|20
1650781940000|2022-04-24 06:32:20|2961.77|2954.07|2961.4|2953.7|2961.78|2954.08|2961.37|2953.67|28
1650781950000|2022-04-24 06:32:30|2961.35|2953.65|2961.14|2953.44|2961.41|2953.71|2961.14|2953.44|28
1650781960000|2022-04-24 06:32:40|2961.13|2953.43|2961.26|2953.56|2961.32|2953.62|2961.13|2953.43|13
1650781970000|2022-04-24 06:32:50|2961.22|2953.52|2961.46|2953.76|2961.46|2953.76|2961.16|2953.46|15
1650781980000|2022-04-24 06:33:00|2961.38|2953.68|2961.38|2953.68|2961.41|2953.71|2961.35|2953.65|6
1650781990000|2022-04-24 06:33:10|2961.39|2953.69|2961.64|2953.94|2961.64|2953.94|2961.32|2953.62|18
1650782000000|2022-04-24 06:33:20|2961.63|2953.93|2961.31|2953.61|2961.67|2953.97|2961.29|2953.59|17
1650782010000|2022-04-24 06:33:30|2961.32|2953.62|2961.27|2953.57|2961.32|2953.62|2961.27|2953.57|6
1650782020000|2022-04-24 06:33:40|2961.26|2953.56|2961.29|2953.59|2961.29|2953.59|2961.26|2953.56|11
1650782030000|2022-04-24 06:33:50|2961.3|2953.6|2961.3|2953.6|2961.3|2953.6|2961.26|2953.56|10
1650782040000|2022-04-24 06:34:00|2961.28|2953.58|2961.29|2953.59|2961.3|2953.6|2961.26|2953.56|9
1650782050000|2022-04-24 06:34:10|2961.21|2953.51|2961.29|2953.59|2961.29|2953.59|2961.21|2953.51|2
1650782060000|2022-04-24 06:34:20|2961.33|2953.63|2961.52|2953.82|2961.53|2953.83|2961.33|2953.63|15
1650782070000|2022-04-24 06:34:30|2961.56|2953.86|2961.38|2953.68|2961.62|2953.92|2961.38|2953.68|25
1650782080000|2022-04-24 06:34:40|2961.43|2953.73|2961.28|2953.58|2961.52|2953.82|2961.28|2953.58|24
1650782090000|2022-04-24 06:34:50|2961.33|2953.63|2961.45|2953.75|2961.46|2953.76|2961.29|2953.59|28
1650782100000|2022-04-24 06:35:00|2961.46|2953.76|2961.36|2953.66|2961.56|2953.86|2961.36|2953.66|24
1650782110000|2022-04-24 06:35:10|2961.35|2953.65|2961.33|2953.63|2961.37|2953.67|2961.26|2953.56|16
1650782120000|2022-04-24 06:35:20|2961.35|2953.65|2961.17|2953.47|2961.44|2953.74|2961.14|2953.44|20
1650782130000|2022-04-24 06:35:30|2961.2|2953.5|2961.2|2953.5|2961.2|2953.5|2961.15|2953.45|19
1650782140000|2022-04-24 06:35:40|2961.21|2953.51|2961.2|2953.5|2961.25|2953.55|2961.15|2953.45|11
1650782150000|2022-04-24 06:35:50|2961.21|2953.51|2961.25|2953.55|2961.25|2953.55|2961.2|2953.5|7
1650782160000|2022-04-24 06:36:00|2961.2|2953.5|2961.18|2953.48|2961.2|2953.5|2961.11|2953.41|8
1650782170000|2022-04-24 06:36:10|2961.19|2953.49|2961.19|2953.49|2961.26|2953.56|2961.15|2953.45|17
1650782180000|2022-04-24 06:36:20|2961.14|2953.44|2961.09|2953.39|2961.18|2953.48|2961.07|2953.37|26
1650782190000|2022-04-24 06:36:30|2961.08|2953.38|2961.07|2953.37|2961.11|2953.41|2961|2953.3|7
1650782200000|2022-04-24 06:36:40|2961.05|2953.35|2960.7|2953|2961.05|2953.35|2960.42|2952.72|17
1650782210000|2022-04-24 06:36:50|2960.69|2952.99|2960.76|2953.06|2960.8|2953.1|2960.66|2952.96|23
1650782220000|2022-04-24 06:37:00|2960.72|2953.02|2960.65|2952.95|2960.81|2953.11|2960.65|2952.95|16
1650782230000|2022-04-24 06:37:10|2960.68|2952.98|2960.7|2953|2960.76|2953.06|2960.65|2952.95|18
1650782240000|2022-04-24 06:37:20|2960.69|2952.99|2960.02|2952.32|2960.69|2952.99|2959.84|2952.14|29
1650782250000|2022-04-24 06:37:30|2960.04|2952.34|2960.13|2952.43|2960.14|2952.44|2960.02|2952.32|15
1650782260000|2022-04-24 06:37:40|2960.15|2952.45|2960.01|2952.31|2960.15|2952.45|2960.01|2952.31|14
1650782270000|2022-04-24 06:37:50|2960|2952.3|2959.73|2952.03|2960|2952.3|2959.54|2951.84|5
1650782280000|2022-04-24 06:38:00|2959.76|2952.06|2959.99|2952.29|2959.99|2952.29|2959.76|2952.06|7
1650782290000|2022-04-24 06:38:10|2959.97|2952.27|2959.89|2952.19|2959.98|2952.28|2959.79|2952.09|18
1650782300000|2022-04-24 06:38:20|2959.9|2952.2|2959.85|2952.15|2959.92|2952.22|2959.83|2952.13|10
1650782310000|2022-04-24 06:38:30|2959.83|2952.13|2959.78|2952.08|2959.85|2952.15|2959.77|2952.07|17
1650782320000|2022-04-24 06:38:40|2959.81|2952.11|2959.73|2952.03|2959.81|2952.11|2959.68|2951.98|23
1650782330000|2022-04-24 06:38:50|2959.72|2952.02|2959.75|2952.05|2959.75|2952.05|2959.68|2951.98|18
1650782340000|2022-04-24 06:39:00|2959.76|2952.06|2959.82|2952.12|2959.87|2952.17|2959.76|2952.06|15
1650782350000|2022-04-24 06:39:10|2959.8|2952.1|2959.79|2952.09|2959.82|2952.12|2959.74|2952.04|26
1650782360000|2022-04-24 06:39:20|2959.78|2952.08|2959.84|2952.14|2959.9|2952.2|2959.76|2952.06|14
1650782370000|2022-04-24 06:39:30|2959.83|2952.13|2958.45|2950.75|2959.83|2952.13|2958.43|2950.73|27
1650782380000|2022-04-24 06:39:40|2958.47|2950.77|2958.72|2951.02|2958.97|2951.27|2958.47|2950.77|33
1650782390000|2022-04-24 06:39:50|2958.71|2951.01|2958.61|2950.91|2958.85|2951.15|2958.58|2950.88|25
1650782400000|2022-04-24 06:40:00|2958.6|2950.9|2958.65|2950.95|2958.68|2950.98|2958.6|2950.9|27
1650782410000|2022-04-24 06:40:10|2958.62|2950.92|2958.8|2951.1|2958.89|2951.19|2958.62|2950.92|29
1650782420000|2022-04-24 06:40:20|2958.82|2951.12|2958.79|2951.09|2958.88|2951.18|2958.77|2951.07|14
1650782430000|2022-04-24 06:40:30|2958.78|2951.08|2959.3|2951.6|2959.3|2951.6|2958.78|2951.08|14
1650782440000|2022-04-24 06:40:40|2959.29|2951.59|2959.3|2951.6|2959.39|2951.69|2959.26|2951.56|27
1650782450000|2022-04-24 06:40:50|2959.28|2951.58|2959.22|2951.52|2959.34|2951.64|2959.21|2951.51|17
1650782460000|2022-04-24 06:41:00|2959.2|2951.5|2959.16|2951.46|2959.2|2951.5|2959.15|2951.45|16
1650782470000|2022-04-24 06:41:10|2959.17|2951.47|2959.76|2952.06|2959.76|2952.06|2959.17|2951.47|10
1650782480000|2022-04-24 06:41:20|2959.77|2952.07|2959.72|2952.02|2959.79|2952.09|2959.72|2952.02|29
1650782490000|2022-04-24 06:41:30|2959.73|2952.03|2959.81|2952.11|2959.82|2952.12|2959.73|2952.03|13
1650782500000|2022-04-24 06:41:40|2959.83|2952.13|2959.78|2952.08|2959.83|2952.13|2959.75|2952.05|15
1650782510000|2022-04-24 06:41:50|2959.85|2952.15|2959.83|2952.13|2959.85|2952.15|2959.73|2952.03|15
1650782520000|2022-04-24 06:42:00|2959.8|2952.1|2959.81|2952.11|2959.86|2952.16|2959.8|2952.1|17
1650782530000|2022-04-24 06:42:10|2959.82|2952.12|2959.42|2951.72|2959.82|2952.12|2959.42|2951.72|20
1650782540000|2022-04-24 06:42:20|2959.45|2951.75|2959.4|2951.7|2959.51|2951.81|2959.33|2951.63|19
1650782550000|2022-04-24 06:42:30|2959.42|2951.72|2959.43|2951.73|2959.45|2951.75|2959.38|2951.68|17
1650782560000|2022-04-24 06:42:40|2959.44|2951.74|2959.44|2951.74|2959.45|2951.75|2959.38|2951.68|15
1650782570000|2022-04-24 06:42:50|2959.43|2951.73|2959.45|2951.75|2959.45|2951.75|2959.43|2951.73|2
1650782580000|2022-04-24 06:43:00|2959.44|2951.74|2959.25|2951.55|2959.45|2951.75|2959|2951.3|14
1650782590000|2022-04-24 06:43:10|2959.26|2951.56|2959.26|2951.56|2959.27|2951.57|2959.25|2951.55|7
1650782600000|2022-04-24 06:43:20|2959.28|2951.58|2959.27|2951.57|2959.28|2951.58|2959.26|2951.56|9
1650782610000|2022-04-24 06:43:30|2959.28|2951.58|2959.42|2951.72|2959.43|2951.73|2959.23|2951.53|8
1650782620000|2022-04-24 06:43:40|2959.41|2951.71|2959.43|2951.73|2959.43|2951.73|2959.38|2951.68|21
1650782630000|2022-04-24 06:43:50|2959.42|2951.72|2959.24|2951.54|2959.44|2951.74|2959.24|2951.54|14
1650782640000|2022-04-24 06:44:00|2959.25|2951.55|2959.28|2951.58|2959.28|2951.58|2959.25|2951.55|3
1650782650000|2022-04-24 06:44:10|2959.3|2951.6|2959.35|2951.65|2959.38|2951.68|2959.29|2951.59|9
1650782660000|2022-04-24 06:44:20|2959.4|2951.7|2959.4|2951.7|2959.4|2951.7|2959.35|2951.65|10
1650782670000|2022-04-24 06:44:30|2959.43|2951.73|2959.54|2951.84|2959.63|2951.93|2959.43|2951.73|15
1650782680000|2022-04-24 06:44:40|2959.51|2951.81|2959.19|2951.49|2959.51|2951.81|2959.19|2951.49|12
1650782690000|2022-04-24 06:44:50|2959.2|2951.5|2959.27|2951.57|2959.27|2951.57|2959.19|2951.49|14
1650782700000|2022-04-24 06:45:00|2959.21|2951.51|2958.78|2951.08|2959.26|2951.56|2958.78|2951.08|20
1650782710000|2022-04-24 06:45:10|2958.77|2951.07|2958.79|2951.09|2958.81|2951.11|2958.71|2951.01|19
1650782720000|2022-04-24 06:45:20|2958.76|2951.06|2959.03|2951.33|2959.05|2951.35|2958.72|2951.02|23
1650782730000|2022-04-24 06:45:30|2959.04|2951.34|2959.02|2951.32|2959.09|2951.39|2958.92|2951.22|19
1650782740000|2022-04-24 06:45:40|2959.03|2951.33|2958.99|2951.29|2959.03|2951.33|2958.95|2951.25|12
1650782750000|2022-04-24 06:45:50|2958.98|2951.28|2959.17|2951.47|2959.26|2951.56|2958.98|2951.28|14
1650782760000|2022-04-24 06:46:00|2959.18|2951.48|2959.19|2951.49|2959.26|2951.56|2959.12|2951.42|16
1650782770000|2022-04-24 06:46:10|2959.2|2951.5|2959.25|2951.55|2959.29|2951.59|2959.16|2951.46|16
1650782780000|2022-04-24 06:46:20|2959.21|2951.51|2959.34|2951.64|2959.34|2951.64|2959.21|2951.51|6
1650782790000|2022-04-24 06:46:30|2959.31|2951.61|2959.75|2952.05|2959.75|2952.05|2959.27|2951.57|24
1650782800000|2022-04-24 06:46:40|2959.76|2952.06|2959.74|2952.04|2959.77|2952.07|2959.66|2951.96|19
1650782810000|2022-04-24 06:46:50|2959.75|2952.05|2959.69|2951.99|2959.76|2952.06|2959.62|2951.92|21
1650782820000|2022-04-24 06:47:00|2959.68|2951.98|2959.75|2952.05|2959.75|2952.05|2959.68|2951.98|3
1650782830000|2022-04-24 06:47:10|2959.76|2952.06|2959.99|2952.29|2960.08|2952.38|2959.62|2951.92|14
1650782840000|2022-04-24 06:47:20|2960|2952.3|2960.3|2952.6|2960.38|2952.68|2960|2952.3|20
1650782850000|2022-04-24 06:47:30|2960.31|2952.61|2960.32|2952.62|2960.34|2952.64|2960.29|2952.59|12
1650782860000|2022-04-24 06:47:40|2960.33|2952.63|2960.21|2952.51|2960.37|2952.67|2960.19|2952.49|17
1650782870000|2022-04-24 06:47:50|2960.22|2952.52|2959.82|2952.12|2960.24|2952.54|2959.7|2952|20
1650782880000|2022-04-24 06:48:00|2959.81|2952.11|2959.52|2951.82|2959.87|2952.17|2959.37|2951.67|21
1650782890000|2022-04-24 06:48:10|2959.53|2951.83|2959.48|2951.78|2959.57|2951.87|2959.48|2951.78|13
1650782900000|2022-04-24 06:48:20|2959.47|2951.77|2959.47|2951.77|2959.5|2951.8|2959.46|2951.76|14
1650782910000|2022-04-24 06:48:30|2959.39|2951.69|2959.14|2951.44|2959.47|2951.77|2958.9|2951.2|23
1650782920000|2022-04-24 06:48:40|2959.15|2951.45|2959.04|2951.34|2959.18|2951.48|2958.89|2951.19|23
1650782930000|2022-04-24 06:48:50|2959.03|2951.33|2959.19|2951.49|2959.19|2951.49|2958.9|2951.2|19
1650782940000|2022-04-24 06:49:00|2959.14|2951.44|2959.05|2951.35|2959.16|2951.46|2958.97|2951.27|12
1650782950000|2022-04-24 06:49:10|2959.1|2951.4|2958.48|2950.78|2959.12|2951.42|2958.46|2950.76|18
1650782960000|2022-04-24 06:49:20|2958.52|2950.82|2958.59|2950.89|2958.59|2950.89|2958.52|2950.82|11
1650782970000|2022-04-24 06:49:30|2958.57|2950.87|2958.57|2950.87|2958.59|2950.89|2958.53|2950.83|16
1650782980000|2022-04-24 06:49:40|2958.48|2950.78|2958.19|2950.49|2958.51|2950.81|2958.19|2950.49|18
1650782990000|2022-04-24 06:49:50|2958.16|2950.46|2957.09|2949.39|2958.16|2950.46|2957.03|2949.33|31
1650783000000|2022-04-24 06:50:00|2957.08|2949.38|2956.83|2949.13|2957.26|2949.56|2956.83|2949.13|11
1650783010000|2022-04-24 06:50:10|2956.82|2949.12|2956.25|2948.55|2957.16|2949.46|2956.17|2948.47|27
1650783020000|2022-04-24 06:50:20|2956.17|2948.47|2956.27|2948.57|2956.44|2948.74|2956.17|2948.47|28
1650783030000|2022-04-24 06:50:30|2956.32|2948.62|2956.53|2948.83|2956.57|2948.87|2956.27|2948.57|22
1650783040000|2022-04-24 06:50:40|2956.57|2948.87|2956.75|2949.05|2956.76|2949.06|2956.47|2948.77|26
1650783050000|2022-04-24 06:50:50|2956.78|2949.08|2956.5|2948.8|2956.79|2949.09|2956.46|2948.76|25
1650783060000|2022-04-24 06:51:00|2956.54|2948.84|2956.78|2949.08|2956.78|2949.08|2956.45|2948.75|17
1650783070000|2022-04-24 06:51:10|2956.8|2949.1|2957.3|2949.6|2957.36|2949.66|2956.8|2949.1|20
1650783080000|2022-04-24 06:51:20|2957.29|2949.59|2956.55|2948.85|2957.35|2949.65|2956.55|2948.85|19
1650783090000|2022-04-24 06:51:30|2956.56|2948.86|2956.78|2949.08|2956.84|2949.14|2956.56|2948.86|18
1650783100000|2022-04-24 06:51:40|2956.79|2949.09|2956.98|2949.28|2957.12|2949.42|2956.79|2949.09|28
1650783110000|2022-04-24 06:51:50|2956.99|2949.29|2956.88|2949.18|2957.09|2949.39|2956.83|2949.13|19
1650783120000|2022-04-24 06:52:00|2956.97|2949.27|2956.43|2948.73|2957.11|2949.41|2956.43|2948.73|22
1650783130000|2022-04-24 06:52:10|2956.56|2948.86|2956.34|2948.64|2957.31|2949.61|2956.34|2948.64|33
1650783140000|2022-04-24 06:52:20|2956.35|2948.65|2956.32|2948.62|2956.47|2948.77|2956.3|2948.6|32
1650783150000|2022-04-24 06:52:30|2956.35|2948.65|2956.12|2948.42|2956.35|2948.65|2956.1|2948.4|24
1650783160000|2022-04-24 06:52:40|2956.13|2948.43|2956.18|2948.48|2956.24|2948.54|2956.11|2948.41|19
1650783170000|2022-04-24 06:52:50|2956.17|2948.47|2956.2|2948.5|2956.22|2948.52|2956.17|2948.47|12
1650783180000|2022-04-24 06:53:00|2956.19|2948.49|2956.19|2948.49|2956.19|2948.49|2956.17|2948.47|3
1650783190000|2022-04-24 06:53:10|2956.26|2948.56|2956.17|2948.47|2956.68|2948.98|2956.1|2948.4|13
1650783200000|2022-04-24 06:53:20|2956.16|2948.46|2956.16|2948.46|2956.18|2948.48|2956.16|2948.46|5
1650783210000|2022-04-24 06:53:30|2956.12|2948.42|2956.03|2948.33|2956.12|2948.42|2956.03|2948.33|17
1650783220000|2022-04-24 06:53:40|2956.04|2948.34|2956.04|2948.34|2956.05|2948.35|2956.03|2948.33|5
1650783230000|2022-04-24 06:53:50|2956.03|2948.33|2956.04|2948.34|2956.04|2948.34|2956.03|2948.33|4
1650783240000|2022-04-24 06:54:00|2956.03|2948.33|2956.35|2948.65|2956.35|2948.65|2955.92|2948.22|20
1650783250000|2022-04-24 06:54:10|2956.36|2948.66|2956.49|2948.79|2956.51|2948.81|2956.34|2948.64|22
1650783260000|2022-04-24 06:54:20|2956.46|2948.76|2957.39|2949.69|2957.39|2949.69|2956.46|2948.76|34
1650783270000|2022-04-24 06:54:30|2957.37|2949.67|2957.74|2950.04|2957.82|2950.12|2957.36|2949.66|25
1650783280000|2022-04-24 06:54:40|2957.75|2950.05|2957.9|2950.2|2958.03|2950.33|2957.74|2950.04|27
1650783290000|2022-04-24 06:54:50|2957.88|2950.18|2957.89|2950.19|2957.89|2950.19|2957.88|2950.18|6
1650783300000|2022-04-24 06:55:00|2957.9|2950.2|2957.05|2949.35|2957.92|2950.22|2957.05|2949.35|19
1650783310000|2022-04-24 06:55:10|2957.06|2949.36|2957.27|2949.57|2957.6|2949.9|2957.06|2949.36|26
1650783320000|2022-04-24 06:55:20|2957.32|2949.62|2957.21|2949.51|2957.43|2949.73|2957.17|2949.47|27
1650783330000|2022-04-24 06:55:30|2957.19|2949.49|2957.56|2949.86|2957.67|2949.97|2957.18|2949.48|29
1650783340000|2022-04-24 06:55:40|2957.55|2949.85|2957.71|2950.01|2957.76|2950.06|2957.54|2949.84|19
1650783350000|2022-04-24 06:55:50|2957.72|2950.02|2957.75|2950.05|2957.78|2950.08|2957.71|2950.01|12
1650783360000|2022-04-24 06:56:00|2957.77|2950.07|2957.85|2950.15|2957.87|2950.17|2957.74|2950.04|23
1650783370000|2022-04-24 06:56:10|2957.9|2950.2|2958.11|2950.41|2958.16|2950.46|2957.85|2950.15|21
1650783380000|2022-04-24 06:56:20|2958.09|2950.39|2958.02|2950.32|2958.12|2950.42|2958.02|2950.32|14
1650783390000|2022-04-24 06:56:30|2958.03|2950.33|2958.01|2950.31|2958.05|2950.35|2958.01|2950.31|10
1650783400000|2022-04-24 06:56:40|2958.02|2950.32|2958.06|2950.36|2958.09|2950.39|2958.01|2950.31|21
1650783410000|2022-04-24 06:56:50|2958.04|2950.34|2957.81|2950.11|2958.09|2950.39|2957.8|2950.1|12
1650783420000|2022-04-24 06:57:00|2957.8|2950.1|2957.87|2950.17|2957.87|2950.17|2957.79|2950.09|9
1650783430000|2022-04-24 06:57:10|2957.82|2950.12|2957.77|2950.07|2957.83|2950.13|2957.77|2950.07|9
1650783440000|2022-04-24 06:57:20|2957.63|2949.93|2957.71|2950.01|2957.74|2950.04|2957.62|2949.92|30
1650783450000|2022-04-24 06:57:30|2957.64|2949.94|2957.66|2949.96|2957.7|2950|2957.54|2949.84|26
1650783460000|2022-04-24 06:57:40|2957.69|2949.99|2957.69|2949.99|2957.73|2950.03|2957.65|2949.95|21
1650783470000|2022-04-24 06:57:50|2957.72|2950.02|2957.76|2950.06|2957.78|2950.08|2957.71|2950.01|7
1650783480000|2022-04-24 06:58:00|2957.75|2950.05|2957.32|2949.62|2957.75|2950.05|2957.24|2949.54|19
1650783490000|2022-04-24 06:58:10|2957.25|2949.55|2957.1|2949.4|2957.39|2949.69|2957.01|2949.31|13
1650783500000|2022-04-24 06:58:20|2957.12|2949.42|2957.15|2949.45|2957.16|2949.46|2957.02|2949.32|25
1650783510000|2022-04-24 06:58:30|2957.17|2949.47|2957.22|2949.52|2957.23|2949.53|2957.09|2949.39|14
1650783520000|2022-04-24 06:58:40|2957.23|2949.53|2957.18|2949.48|2957.24|2949.54|2957.18|2949.48|4
1650783530000|2022-04-24 06:58:50|2957.19|2949.49|2956.86|2949.16|2957.22|2949.52|2956.86|2949.16|25
1650783540000|2022-04-24 06:59:00|2956.87|2949.17|2956.68|2948.98|2956.96|2949.26|2956.63|2948.93|18
1650783550000|2022-04-24 06:59:10|2956.69|2948.99|2956.77|2949.07|2956.81|2949.11|2956.68|2948.98|20
1650783560000|2022-04-24 06:59:20|2956.76|2949.06|2956.96|2949.26|2957.46|2949.76|2956.76|2949.06|24
1650783570000|2022-04-24 06:59:30|2956.97|2949.27|2957|2949.3|2957.06|2949.36|2956.97|2949.27|23
1650783580000|2022-04-24 06:59:40|2957.02|2949.32|2957.11|2949.41|2957.11|2949.41|2957.02|2949.32|5
1650783590000|2022-04-24 06:59:50|2957.12|2949.42|2957.07|2949.37|2957.14|2949.44|2957.04|2949.34|15
1650783600000|2022-04-24 07:00:00|2957.08|2949.38|2957.99|2950.29|2958.15|2950.45|2957.08|2949.38|34
1650783610000|2022-04-24 07:00:10|2957.94|2950.24|2957.6|2949.9|2957.98|2950.28|2957.46|2949.76|26
1650783620000|2022-04-24 07:00:20|2957.57|2949.87|2957.6|2949.9|2957.76|2950.06|2957.57|2949.87|16
1650783630000|2022-04-24 07:00:30|2957.64|2949.94|2957.84|2950.14|2957.84|2950.14|2957.58|2949.88|21
1650783640000|2022-04-24 07:00:40|2957.91|2950.21|2958.12|2950.42|2958.13|2950.43|2957.91|2950.21|14
1650783650000|2022-04-24 07:00:50|2958.08|2950.38|2958.11|2950.41|2958.14|2950.44|2958.04|2950.34|24
1650783660000|2022-04-24 07:01:00|2958.12|2950.42|2958.25|2950.55|2958.35|2950.65|2958.08|2950.38|24
1650783670000|2022-04-24 07:01:10|2958.26|2950.56|2958.28|2950.58|2958.31|2950.61|2958.2|2950.5|13
1650783680000|2022-04-24 07:01:20|2958.31|2950.61|2958.2|2950.5|2958.31|2950.61|2958.15|2950.45|20
1650783690000|2022-04-24 07:01:30|2958.22|2950.52|2958.13|2950.43|2958.22|2950.52|2958.09|2950.39|21
1650783700000|2022-04-24 07:01:40|2958.14|2950.44|2957.59|2949.89|2958.14|2950.44|2957.54|2949.84|23
1650783710000|2022-04-24 07:01:50|2957.56|2949.86|2957.91|2950.21|2957.91|2950.21|2957.56|2949.86|24
1650783720000|2022-04-24 07:02:00|2957.92|2950.22|2958.21|2950.51|2958.28|2950.58|2957.87|2950.17|18
1650783730000|2022-04-24 07:02:10|2958.19|2950.49|2958.07|2950.37|2958.21|2950.51|2958.07|2950.37|16
1650783740000|2022-04-24 07:02:20|2958.06|2950.36|2957.72|2950.02|2958.15|2950.45|2957.71|2950.01|22
1650783750000|2022-04-24 07:02:30|2957.77|2950.07|2957.48|2949.78|2957.77|2950.07|2957.47|2949.77|21
1650783760000|2022-04-24 07:02:40|2957.49|2949.79|2957.81|2950.11|2957.82|2950.12|2957.48|2949.78|15
1650783770000|2022-04-24 07:02:50|2957.74|2950.04|2957.72|2950.02|2957.75|2950.05|2957.7|2950|17
1650783780000|2022-04-24 07:03:00|2957.73|2950.03|2957.72|2950.02|2957.74|2950.04|2957.7|2950|7
1650783790000|2022-04-24 07:03:10|2957.69|2949.99|2957.65|2949.95|2957.72|2950.02|2957.58|2949.88|17
1650783800000|2022-04-24 07:03:20|2957.61|2949.91|2957.58|2949.88|2957.61|2949.91|2957.58|2949.88|3
1650783810000|2022-04-24 07:03:30|2957.57|2949.87|2957.65|2949.95|2957.65|2949.95|2957.57|2949.87|4
1650783820000|2022-04-24 07:03:40|2957.54|2949.84|2957.52|2949.82|2957.54|2949.84|2957.45|2949.75|13
1650783830000|2022-04-24 07:03:50|2957.51|2949.81|2957.51|2949.81|2957.53|2949.83|2957.51|2949.81|8
1650783840000|2022-04-24 07:04:00|2957.52|2949.82|2957.58|2949.88|2957.58|2949.88|2957.52|2949.82|7
1650783850000|2022-04-24 07:04:10|2957.64|2949.94|2957.73|2950.03|2957.77|2950.07|2957.64|2949.94|7
1650783860000|2022-04-24 07:04:20|2957.72|2950.02|2957.72|2950.02|2957.72|2950.02|2957.72|2950.02|1
1650783870000|2022-04-24 07:04:30|2957.73|2950.03|2957.68|2949.98|2957.8|2950.1|2957.68|2949.98|8
1650783880000|2022-04-24 07:04:40|2957.66|2949.96|2957.08|2949.38|2957.66|2949.96|2956.84|2949.14|5
1650783890000|2022-04-24 07:04:50|2956.73|2949.03|2956.22|2948.52|2956.73|2949.03|2956.19|2948.49|21
1650783900000|2022-04-24 07:05:00|2956.26|2948.56|2956.18|2948.48|2956.29|2948.59|2956.17|2948.47|18
1650783910000|2022-04-24 07:05:10|2956.19|2948.49|2955.56|2947.86|2956.24|2948.54|2955.55|2947.85|24
1650783920000|2022-04-24 07:05:20|2955.58|2947.88|2955.49|2947.79|2955.58|2947.88|2955.49|2947.79|8
1650783930000|2022-04-24 07:05:30|2955.47|2947.77|2955.03|2947.33|2955.49|2947.79|2955.02|2947.32|15
1650783940000|2022-04-24 07:05:40|2954.98|2947.28|2955|2947.3|2955.07|2947.37|2954.98|2947.28|12
1650783950000|2022-04-24 07:05:50|2954.94|2947.24|2954.55|2946.85|2954.94|2947.24|2954.3|2946.6|20
1650783960000|2022-04-24 07:06:00|2954.56|2946.86|2954.56|2946.86|2954.56|2946.86|2954.56|2946.86|1
1650783970000|2022-04-24 07:06:10|2954.55|2946.85|2954.5|2946.8|2954.56|2946.86|2954.49|2946.79|9
1650783980000|2022-04-24 07:06:20|2954.56|2946.86|2954.58|2946.88|2954.58|2946.88|2954.5|2946.8|7
1650783990000|2022-04-24 07:06:30|2954.6|2946.9|2955.59|2947.89|2955.96|2948.26|2954.6|2946.9|19
1650784000000|2022-04-24 07:06:40|2955.6|2947.9|2955.53|2947.83|2955.6|2947.9|2955.5|2947.8|21
1650784010000|2022-04-24 07:06:50|2955.56|2947.86|2955.68|2947.98|2955.72|2948.02|2955.2|2947.5|26
1650784020000|2022-04-24 07:07:00|2955.62|2947.92|2955.62|2947.92|2955.68|2947.98|2955.59|2947.89|24
1650784030000|2022-04-24 07:07:10|2955.56|2947.86|2955.41|2947.71|2955.81|2948.11|2955.33|2947.63|30
1650784040000|2022-04-24 07:07:20|2955.42|2947.72|2955.38|2947.68|2955.43|2947.73|2955.27|2947.57|20
1650784050000|2022-04-24 07:07:30|2955.34|2947.64|2955.37|2947.67|2955.38|2947.68|2955.24|2947.54|19
1650784060000|2022-04-24 07:07:40|2955.36|2947.66|2955.34|2947.64|2955.37|2947.67|2955.34|2947.64|9
1650784070000|2022-04-24 07:07:50|2955.37|2947.67|2955.63|2947.93|2955.68|2947.98|2955.37|2947.67|18
1650784080000|2022-04-24 07:08:00|2955.62|2947.92|2955.7|2948|2955.7|2948|2955.62|2947.92|12
1650784090000|2022-04-24 07:08:10|2955.69|2947.99|2955.62|2947.92|2955.7|2948|2955.6|2947.9|8
1650784100000|2022-04-24 07:08:20|2955.61|2947.91|2956.19|2948.49|2956.43|2948.73|2955.61|2947.91|21
1650784110000|2022-04-24 07:08:30|2956.26|2948.56|2956.43|2948.73|2956.58|2948.88|2956.19|2948.49|25
1650784120000|2022-04-24 07:08:40|2956.49|2948.79|2956.53|2948.83|2956.55|2948.85|2956.38|2948.68|24
1650784130000|2022-04-24 07:08:50|2956.52|2948.82|2956.64|2948.94|2956.87|2949.17|2956.52|2948.82|24
1650784140000|2022-04-24 07:09:00|2956.61|2948.91|2956.4|2948.7|2956.61|2948.91|2956.4|2948.7|19
1650784150000|2022-04-24 07:09:10|2956.44|2948.74|2956.42|2948.72|2956.51|2948.81|2956.41|2948.71|22
1650784160000|2022-04-24 07:09:20|2956.47|2948.77|2956.48|2948.78|2956.55|2948.85|2956.38|2948.68|22
1650784170000|2022-04-24 07:09:30|2956.39|2948.69|2956.46|2948.76|2956.51|2948.81|2956.39|2948.69|25
1650784180000|2022-04-24 07:09:40|2956.49|2948.79|2956.64|2948.94|2956.79|2949.09|2956.4|2948.7|28
1650784190000|2022-04-24 07:09:50|2956.62|2948.92|2956.64|2948.94|2956.81|2949.11|2956.56|2948.86|29
1650784200000|2022-04-24 07:10:00|2956.56|2948.86|2957.03|2949.33|2957.56|2949.86|2956.56|2948.86|31
1650784210000|2022-04-24 07:10:10|2957.12|2949.42|2957.07|2949.37|2957.14|2949.44|2957.01|2949.31|24
1650784220000|2022-04-24 07:10:20|2957.09|2949.39|2957.08|2949.38|2957.14|2949.44|2957.08|2949.38|18
1650784230000|2022-04-24 07:10:30|2957.13|2949.43|2957.97|2950.27|2957.99|2950.29|2957.07|2949.37|23
1650784240000|2022-04-24 07:10:40|2957.98|2950.28|2958.09|2950.39|2958.09|2950.39|2957.98|2950.28|9
1650784250000|2022-04-24 07:10:50|2958.05|2950.35|2958.8|2951.1|2959.13|2951.43|2958.05|2950.35|30
1650784260000|2022-04-24 07:11:00|2958.83|2951.13|2959.19|2951.49|2959.28|2951.58|2958.81|2951.11|34
1650784270000|2022-04-24 07:11:10|2959.27|2951.57|2959.22|2951.52|2959.33|2951.63|2959.14|2951.44|22
1650784280000|2022-04-24 07:11:20|2959.25|2951.55|2959.17|2951.47|2959.28|2951.58|2959.14|2951.44|23
1650784290000|2022-04-24 07:11:30|2959.18|2951.48|2959.16|2951.46|2959.24|2951.54|2959.11|2951.41|20
1650784300000|2022-04-24 07:11:40|2959.14|2951.44|2959.13|2951.43|2959.3|2951.6|2959.1|2951.4|27
1650784310000|2022-04-24 07:11:50|2959.1|2951.4|2959.21|2951.51|2959.21|2951.51|2959.1|2951.4|20
1650784320000|2022-04-24 07:12:00|2959.2|2951.5|2959.43|2951.73|2959.47|2951.77|2959.2|2951.5|16
1650784330000|2022-04-24 07:12:10|2959.32|2951.62|2960.21|2952.51|2960.24|2952.54|2959.32|2951.62|24
1650784340000|2022-04-24 07:12:20|2960.18|2952.48|2960.26|2952.56|2960.26|2952.56|2960.12|2952.42|20
1650784350000|2022-04-24 07:12:30|2960.22|2952.52|2960.3|2952.6|2960.31|2952.61|2960.14|2952.44|24
1650784360000|2022-04-24 07:12:40|2960.35|2952.65|2960.29|2952.59|2960.35|2952.65|2960.22|2952.52|18
1650784370000|2022-04-24 07:12:50|2960.28|2952.58|2960.23|2952.53|2960.45|2952.75|2960.23|2952.53|21
1650784380000|2022-04-24 07:13:00|2960.25|2952.55|2960.37|2952.67|2960.43|2952.73|2960.15|2952.45|16
1650784390000|2022-04-24 07:13:10|2960.39|2952.69|2960.5|2952.8|2960.51|2952.81|2960.37|2952.67|18
1650784400000|2022-04-24 07:13:20|2960.56|2952.86|2960.96|2953.26|2960.99|2953.29|2960.56|2952.86|24
1650784410000|2022-04-24 07:13:30|2960.94|2953.24|2960.94|2953.24|2960.94|2953.24|2960.84|2953.14|22
1650784420000|2022-04-24 07:13:40|2960.89|2953.19|2961.04|2953.34|2961.09|2953.39|2960.88|2953.18|24
1650784430000|2022-04-24 07:13:50|2961.05|2953.35|2961.04|2953.34|2961.07|2953.37|2960.97|2953.27|21
1650784440000|2022-04-24 07:14:00|2960.99|2953.29|2960.89|2953.19|2961.05|2953.35|2960.89|2953.19|26
1650784450000|2022-04-24 07:14:10|2960.95|2953.25|2960.9|2953.2|2961.04|2953.34|2960.89|2953.19|19
1650784460000|2022-04-24 07:14:20|2960.93|2953.23|2960.9|2953.2|2961.04|2953.34|2960.89|2953.19|26
1650784470000|2022-04-24 07:14:30|2960.96|2953.26|2960.89|2953.19|2961.04|2953.34|2960.89|2953.19|22
1650784480000|2022-04-24 07:14:40|2960.91|2953.21|2960.63|2952.93|2960.91|2953.21|2960.62|2952.92|18
1650784490000|2022-04-24 07:14:50|2960.65|2952.95|2960.64|2952.94|2960.74|2953.04|2960.59|2952.89|19
1650784500000|2022-04-24 07:15:00|2960.65|2952.95|2959.95|2952.25|2960.74|2953.04|2959.95|2952.25|20
1650784510000|2022-04-24 07:15:10|2959.96|2952.26|2960.27|2952.57|2960.31|2952.61|2959.81|2952.11|25
1650784520000|2022-04-24 07:15:20|2960.24|2952.54|2960.54|2952.84|2960.64|2952.94|2960.18|2952.48|16
1650784530000|2022-04-24 07:15:30|2960.5|2952.8|2960.6|2952.9|2960.62|2952.92|2960.5|2952.8|17
1650784540000|2022-04-24 07:15:40|2960.64|2952.94|2960.75|2953.05|2960.78|2953.08|2960.57|2952.87|22
1650784550000|2022-04-24 07:15:50|2960.77|2953.07|2960.9|2953.2|2960.97|2953.27|2960.77|2953.07|18
1650784560000|2022-04-24 07:16:00|2960.92|2953.22|2960.93|2953.23|2960.96|2953.26|2960.92|2953.22|17
1650784570000|2022-04-24 07:16:10|2960.94|2953.24|2960.93|2953.23|2960.94|2953.24|2960.92|2953.22|9
1650784580000|2022-04-24 07:16:20|2960.92|2953.22|2960.94|2953.24|2960.97|2953.27|2960.89|2953.19|15
1650784590000|2022-04-24 07:16:30|2960.88|2953.18|2960.57|2952.87|2960.95|2953.25|2960.53|2952.83|21
1650784600000|2022-04-24 07:16:40|2960.43|2952.73|2960.43|2952.73|2960.43|2952.73|2960.43|2952.73|1
1650784610000|2022-04-24 07:16:50|2960.39|2952.69|2960.79|2953.09|2960.79|2953.09|2960.34|2952.64|18
1650784620000|2022-04-24 07:17:00|2960.8|2953.1|2960.84|2953.14|2960.92|2953.22|2960.78|2953.08|16
1650784630000|2022-04-24 07:17:10|2960.88|2953.18|2960.91|2953.21|2960.91|2953.21|2960.82|2953.12|19
1650784640000|2022-04-24 07:17:20|2960.95|2953.25|2960.72|2953.02|2960.97|2953.27|2960.7|2953|23
1650784650000|2022-04-24 07:17:30|2960.69|2952.99|2960.64|2952.94|2960.71|2953.01|2960.58|2952.88|13
1650784660000|2022-04-24 07:17:40|2960.69|2952.99|2960.68|2952.98|2960.74|2953.04|2960.62|2952.92|15
1650784670000|2022-04-24 07:17:50|2960.74|2953.04|2960.64|2952.94|2960.74|2953.04|2960.63|2952.93|19
1650784680000|2022-04-24 07:18:00|2960.65|2952.95|2960.62|2952.92|2960.66|2952.96|2960.56|2952.86|20
1650784690000|2022-04-24 07:18:10|2960.64|2952.94|2960.62|2952.92|2960.72|2953.02|2960.59|2952.89|17
1650784700000|2022-04-24 07:18:20|2960.66|2952.96|2960.63|2952.93|2960.72|2953.02|2960.6|2952.9|22
1650784710000|2022-04-24 07:18:30|2960.62|2952.92|2960.71|2953.01|2960.76|2953.06|2960.62|2952.92|22
1650784720000|2022-04-24 07:18:40|2960.7|2953|2960.65|2952.95|2960.74|2953.04|2960.65|2952.95|13
1650784730000|2022-04-24 07:18:50|2960.66|2952.96|2960.67|2952.97|2960.72|2953.02|2960.63|2952.93|13
1650784740000|2022-04-24 07:19:00|2960.66|2952.96|2960.66|2952.96|2960.66|2952.96|2960.65|2952.95|3
1650784750000|2022-04-24 07:19:10|2960.64|2952.94|2960.66|2952.96|2960.71|2953.01|2960.64|2952.94|12
1650784760000|2022-04-24 07:19:20|2960.64|2952.94|2960.73|2953.03|2960.8|2953.1|2960.63|2952.93|10
1650784770000|2022-04-24 07:19:30|2960.75|2953.05|2960.89|2953.19|2960.95|2953.25|2960.75|2953.05|22
1650784780000|2022-04-24 07:19:40|2960.88|2953.18|2959.6|2951.9|2960.89|2953.19|2959.5|2951.8|19
1650784790000|2022-04-24 07:19:50|2959.63|2951.93|2959.67|2951.97|2959.69|2951.99|2959.59|2951.89|27
1650784800000|2022-04-24 07:20:00|2959.66|2951.96|2959.1|2951.4|2959.66|2951.96|2959.03|2951.33|27
1650784810000|2022-04-24 07:20:10|2959.13|2951.43|2959.28|2951.58|2959.28|2951.58|2959.13|2951.43|18
1650784820000|2022-04-24 07:20:20|2959.3|2951.6|2959.25|2951.55|2959.31|2951.61|2959.19|2951.49|24
1650784830000|2022-04-24 07:20:30|2959.26|2951.56|2959.33|2951.63|2959.37|2951.67|2959.21|2951.51|22
1650784840000|2022-04-24 07:20:40|2959.31|2951.61|2959.31|2951.61|2959.38|2951.68|2959.29|2951.59|21
1650784850000|2022-04-24 07:20:50|2959.33|2951.63|2959.32|2951.62|2959.35|2951.65|2959.25|2951.55|25
1650784860000|2022-04-24 07:21:00|2959.34|2951.64|2959.32|2951.62|2959.35|2951.65|2959.29|2951.59|16
1650784870000|2022-04-24 07:21:10|2959.34|2951.64|2959.33|2951.63|2959.38|2951.68|2959.32|2951.62|19
1650784880000|2022-04-24 07:21:20|2959.36|2951.66|2959.35|2951.65|2959.39|2951.69|2959.35|2951.65|13
1650784890000|2022-04-24 07:21:30|2959.37|2951.67|2959.33|2951.63|2959.39|2951.69|2959.33|2951.63|19
1650784900000|2022-04-24 07:21:40|2959.31|2951.61|2959.57|2951.87|2959.64|2951.94|2959.31|2951.61|27
1650784910000|2022-04-24 07:21:50|2959.52|2951.82|2959.69|2951.99|2959.87|2952.17|2959.52|2951.82|18
1650784920000|2022-04-24 07:22:00|2959.72|2952.02|2959.77|2952.07|2959.81|2952.11|2959.66|2951.96|16
1650784930000|2022-04-24 07:22:10|2959.83|2952.13|2960.01|2952.31|2960.24|2952.54|2959.77|2952.07|25
1650784940000|2022-04-24 07:22:20|2960.03|2952.33|2959.77|2952.07|2960.03|2952.33|2959.59|2951.89|26
1650784950000|2022-04-24 07:22:30|2959.72|2952.02|2959.63|2951.93|2959.74|2952.04|2959.61|2951.91|25
1650784960000|2022-04-24 07:22:40|2959.64|2951.94|2959.72|2952.02|2959.72|2952.02|2959.59|2951.89|13
1650784970000|2022-04-24 07:22:50|2959.73|2952.03|2959.61|2951.91|2959.74|2952.04|2959.61|2951.91|18
1650784980000|2022-04-24 07:23:00|2959.6|2951.9|2959.63|2951.93|2959.7|2952|2959.56|2951.86|13
1650784990000|2022-04-24 07:23:10|2959.58|2951.88|2959.29|2951.59|2959.58|2951.88|2959.16|2951.46|23
1650785000000|2022-04-24 07:23:20|2959.38|2951.68|2959.41|2951.71|2959.52|2951.82|2959.23|2951.53|25
1650785010000|2022-04-24 07:23:30|2959.46|2951.76|2959.43|2951.73|2959.47|2951.77|2959.24|2951.54|24
1650785020000|2022-04-24 07:23:40|2959.44|2951.74|2959.31|2951.61|2959.44|2951.74|2959.06|2951.36|26
1650785030000|2022-04-24 07:23:50|2959.26|2951.56|2959.44|2951.74|2959.46|2951.76|2959.26|2951.56|18
1650785040000|2022-04-24 07:24:00|2959.45|2951.75|2959.45|2951.75|2959.45|2951.75|2959.29|2951.59|24
1650785050000|2022-04-24 07:24:10|2959.39|2951.69|2958.12|2950.42|2959.47|2951.77|2958.12|2950.42|35
1650785060000|2022-04-24 07:24:20|2958.13|2950.43|2958.37|2950.67|2958.38|2950.68|2958.13|2950.43|27
1650785070000|2022-04-24 07:24:30|2958.35|2950.65|2958.4|2950.7|2958.6|2950.9|2958.3|2950.6|25
1650785080000|2022-04-24 07:24:40|2958.41|2950.71|2958.28|2950.58|2958.41|2950.71|2958.24|2950.54|30
1650785090000|2022-04-24 07:24:50|2958.3|2950.6|2958.24|2950.54|2958.3|2950.6|2958.24|2950.54|9
1650785100000|2022-04-24 07:25:00|2958.25|2950.55|2957.79|2950.09|2958.35|2950.65|2957.79|2950.09|32
1650785110000|2022-04-24 07:25:10|2957.85|2950.15|2957.66|2949.96|2957.85|2950.15|2957.59|2949.89|35
1650785120000|2022-04-24 07:25:20|2957.64|2949.94|2957.64|2949.94|2957.68|2949.98|2957.6|2949.9|24
1650785130000|2022-04-24 07:25:30|2957.68|2949.98|2957.63|2949.93|2957.69|2949.99|2957.57|2949.87|20
1650785140000|2022-04-24 07:25:40|2957.64|2949.94|2957.7|2950|2957.71|2950.01|2957.59|2949.89|20
1650785150000|2022-04-24 07:25:50|2957.71|2950.01|2957.94|2950.24|2957.97|2950.27|2957.68|2949.98|32
1650785160000|2022-04-24 07:26:00|2957.97|2950.27|2958.08|2950.38|2958.16|2950.46|2957.97|2950.27|16
1650785170000|2022-04-24 07:26:10|2958.09|2950.39|2957.94|2950.24|2958.1|2950.4|2957.87|2950.17|32
1650785180000|2022-04-24 07:26:20|2957.95|2950.25|2957.91|2950.21|2958|2950.3|2957.88|2950.18|29
1650785190000|2022-04-24 07:26:30|2957.9|2950.2|2957.88|2950.18|2957.91|2950.21|2957.8|2950.1|26
1650785200000|2022-04-24 07:26:40|2957.87|2950.17|2957.72|2950.02|2957.87|2950.17|2957.72|2950.02|17
1650785210000|2022-04-24 07:26:50|2957.75|2950.05|2957.38|2949.68|2957.75|2950.05|2957.38|2949.68|4
1650785220000|2022-04-24 07:27:00|2957.41|2949.71|2957.39|2949.69|2957.45|2949.75|2957.38|2949.68|13
1650785230000|2022-04-24 07:27:10|2957.41|2949.71|2957.75|2950.05|2957.86|2950.16|2957.35|2949.65|30
1650785240000|2022-04-24 07:27:20|2957.73|2950.03|2957.48|2949.78|2957.75|2950.05|2957.45|2949.75|24
1650785250000|2022-04-24 07:27:30|2957.47|2949.77|2957.44|2949.74|2957.5|2949.8|2957.43|2949.73|20
1650785260000|2022-04-24 07:27:40|2957.46|2949.76|2957.45|2949.75|2957.47|2949.77|2957.45|2949.75|7
1650785270000|2022-04-24 07:27:50|2957.47|2949.77|2957.41|2949.71|2957.61|2949.91|2957.38|2949.68|24
1650785280000|2022-04-24 07:28:00|2957.37|2949.67|2957.7|2950|2957.7|2950|2957.37|2949.67|19
1650785290000|2022-04-24 07:28:10|2957.81|2950.11|2957.44|2949.74|2957.82|2950.12|2957.41|2949.71|32
1650785300000|2022-04-24 07:28:20|2957.41|2949.71|2957.31|2949.61|2957.47|2949.77|2957.31|2949.61|13
1650785310000|2022-04-24 07:28:30|2957.32|2949.62|2957.31|2949.61|2957.32|2949.62|2957.28|2949.58|8
1650785320000|2022-04-24 07:28:40|2957.32|2949.62|2956.62|2948.92|2957.34|2949.64|2956.62|2948.92|21
1650785330000|2022-04-24 07:28:50|2956.64|2948.94|2956.7|2949|2956.71|2949.01|2956.6|2948.9|17
1650785340000|2022-04-24 07:29:00|2956.74|2949.04|2957.03|2949.33|2957.03|2949.33|2956.71|2949.01|30
1650785350000|2022-04-24 07:29:10|2957.1|2949.4|2956.97|2949.27|2957.32|2949.62|2956.96|2949.26|26
1650785360000|2022-04-24 07:29:20|2956.99|2949.29|2956.94|2949.24|2957|2949.3|2956.73|2949.03|30
1650785370000|2022-04-24 07:29:30|2956.95|2949.25|2956.96|2949.26|2956.98|2949.28|2956.94|2949.24|20
1650785380000|2022-04-24 07:29:40|2956.91|2949.21|2957.12|2949.42|2957.14|2949.44|2956.87|2949.17|15
1650785390000|2022-04-24 07:29:50|2957.11|2949.41|2957.03|2949.33|2957.12|2949.42|2956.98|2949.28|18
1650785400000|2022-04-24 07:30:00|2957.04|2949.34|2956.65|2948.95|2957.07|2949.37|2956.65|2948.95|18
1650785410000|2022-04-24 07:30:10|2956.66|2948.96|2956.74|2949.04|2956.74|2949.04|2956.64|2948.94|18
1650785420000|2022-04-24 07:30:20|2956.73|2949.03|2957.26|2949.56|2957.38|2949.68|2956.73|2949.03|26
1650785430000|2022-04-24 07:30:30|2957.31|2949.61|2957.31|2949.61|2957.4|2949.7|2957.24|2949.54|29
1650785440000|2022-04-24 07:30:40|2957.32|2949.62|2957.27|2949.57|2957.35|2949.65|2957.15|2949.45|19
1650785450000|2022-04-24 07:30:50|2957.28|2949.58|2957.29|2949.59|2957.31|2949.61|2957.21|2949.51|18
1650785460000|2022-04-24 07:31:00|2957.27|2949.57|2957.18|2949.48|2957.29|2949.59|2957.18|2949.48|14
1650785470000|2022-04-24 07:31:10|2957.21|2949.51|2957.3|2949.6|2957.4|2949.7|2957.18|2949.48|14
1650785480000|2022-04-24 07:31:20|2957.27|2949.57|2957.42|2949.72|2957.44|2949.74|2957.27|2949.57|18
1650785490000|2022-04-24 07:31:30|2957.43|2949.73|2957.23|2949.53|2957.43|2949.73|2957.2|2949.5|26
1650785500000|2022-04-24 07:31:40|2957.07|2949.37|2957.15|2949.45|2957.19|2949.49|2957.03|2949.33|21
1650785510000|2022-04-24 07:31:50|2957.16|2949.46|2957.1|2949.4|2957.2|2949.5|2957.07|2949.37|24
1650785520000|2022-04-24 07:32:00|2957.12|2949.42|2957.16|2949.46|2957.22|2949.52|2957.12|2949.42|15
1650785530000|2022-04-24 07:32:10|2957.18|2949.48|2957.16|2949.46|2957.21|2949.51|2957.03|2949.33|19
1650785540000|2022-04-24 07:32:20|2957.12|2949.42|2957.12|2949.42|2957.16|2949.46|2957.06|2949.36|14
1650785550000|2022-04-24 07:32:30|2957.15|2949.45|2956.93|2949.23|2957.18|2949.48|2956.92|2949.22|26
1650785560000|2022-04-24 07:32:40|2957.01|2949.31|2956.66|2948.96|2957.01|2949.31|2956.66|2948.96|21
1650785570000|2022-04-24 07:32:50|2956.64|2948.94|2956.67|2948.97|2956.74|2949.04|2956.64|2948.94|22
1650785580000|2022-04-24 07:33:00|2956.72|2949.02|2956.72|2949.02|2956.79|2949.09|2956.65|2948.95|29
1650785590000|2022-04-24 07:33:10|2956.69|2948.99|2956.65|2948.95|2956.79|2949.09|2956.64|2948.94|16
1650785600000|2022-04-24 07:33:20|2956.64|2948.94|2956.42|2948.72|2956.66|2948.96|2956.42|2948.72|22
1650785610000|2022-04-24 07:33:30|2956.43|2948.73|2955.62|2947.92|2956.43|2948.73|2955.48|2947.78|35
1650785620000|2022-04-24 07:33:40|2955.6|2947.9|2955.53|2947.83|2955.6|2947.9|2955.33|2947.63|27
1650785630000|2022-04-24 07:33:50|2955.52|2947.82|2955.53|2947.83|2955.64|2947.94|2955.48|2947.78|23
1650785640000|2022-04-24 07:34:00|2955.52|2947.82|2955.48|2947.78|2955.53|2947.83|2955.43|2947.73|18
1650785650000|2022-04-24 07:34:10|2955.49|2947.79|2955.16|2947.46|2955.66|2947.96|2955.11|2947.41|24
1650785660000|2022-04-24 07:34:20|2955.15|2947.45|2955.16|2947.46|2955.2|2947.5|2955.09|2947.39|17
1650785670000|2022-04-24 07:34:30|2955.17|2947.47|2955.71|2948.01|2955.72|2948.02|2955.17|2947.47|23
1650785680000|2022-04-24 07:34:40|2955.69|2947.99|2955.51|2947.81|2955.71|2948.01|2955.49|2947.79|17
1650785690000|2022-04-24 07:34:50|2955.53|2947.83|2955.39|2947.69|2955.55|2947.85|2955.39|2947.69|12
1650785700000|2022-04-24 07:35:00|2955.41|2947.71|2955.93|2948.23|2956.17|2948.47|2955.41|2947.71|25
1650785710000|2022-04-24 07:35:10|2955.95|2948.25|2956|2948.3|2956.19|2948.49|2955.95|2948.25|27
1650785720000|2022-04-24 07:35:20|2956.01|2948.31|2956.1|2948.4|2956.13|2948.43|2955.99|2948.29|19
1650785730000|2022-04-24 07:35:30|2956.11|2948.41|2956.12|2948.42|2956.16|2948.46|2955.99|2948.29|26
1650785740000|2022-04-24 07:35:40|2956.09|2948.39|2956.08|2948.38|2956.12|2948.42|2955.94|2948.24|24
1650785750000|2022-04-24 07:35:50|2956.09|2948.39|2956.1|2948.4|2956.11|2948.41|2955.99|2948.29|22
1650785760000|2022-04-24 07:36:00|2956.09|2948.39|2956.73|2949.03|2956.8|2949.1|2956.05|2948.35|31
1650785770000|2022-04-24 07:36:10|2956.74|2949.04|2956.77|2949.07|2956.77|2949.07|2956.69|2948.99|21
1650785780000|2022-04-24 07:36:20|2956.78|2949.08|2957.54|2949.84|2957.7|2950|2956.73|2949.03|28
1650785790000|2022-04-24 07:36:30|2957.6|2949.9|2957.66|2949.96|2957.67|2949.97|2957.56|2949.86|18
1650785800000|2022-04-24 07:36:40|2957.67|2949.97|2958.35|2950.65|2958.36|2950.66|2957.64|2949.94|24
1650785810000|2022-04-24 07:36:50|2958.36|2950.66|2958.62|2950.92|2958.69|2950.99|2958.35|2950.65|20
1650785820000|2022-04-24 07:37:00|2958.6|2950.9|2958.62|2950.92|2958.65|2950.95|2958.54|2950.84|23
1650785830000|2022-04-24 07:37:10|2958.64|2950.94|2958.67|2950.97|2958.76|2951.06|2958.57|2950.87|15
1650785840000|2022-04-24 07:37:20|2958.69|2950.99|2958.65|2950.95|2958.78|2951.08|2958.64|2950.94|17
1650785850000|2022-04-24 07:37:30|2958.66|2950.96|2958.75|2951.05|2958.75|2951.05|2958.6|2950.9|18
1650785860000|2022-04-24 07:37:40|2958.72|2951.02|2958.78|2951.08|2958.85|2951.15|2958.69|2950.99|17
1650785870000|2022-04-24 07:37:50|2958.81|2951.11|2958.82|2951.12|2958.82|2951.12|2958.71|2951.01|25
1650785880000|2022-04-24 07:38:00|2958.81|2951.11|2958.47|2950.77|2958.85|2951.15|2958.47|2950.77|22
1650785890000|2022-04-24 07:38:10|2958.55|2950.85|2958.83|2951.13|2958.83|2951.13|2958.55|2950.85|14
1650785900000|2022-04-24 07:38:20|2958.84|2951.14|2958.87|2951.17|2958.88|2951.18|2958.82|2951.12|7
1650785910000|2022-04-24 07:38:30|2958.88|2951.18|2959.31|2951.61|2959.4|2951.7|2958.81|2951.11|23
1650785920000|2022-04-24 07:38:40|2959.29|2951.59|2959.33|2951.63|2959.36|2951.66|2959.27|2951.57|18
1650785930000|2022-04-24 07:38:50|2959.32|2951.62|2959.26|2951.56|2959.32|2951.62|2959.05|2951.35|28
1650785940000|2022-04-24 07:39:00|2959.24|2951.54|2959.02|2951.32|2959.26|2951.56|2959.02|2951.32|25
1650785950000|2022-04-24 07:39:10|2959.01|2951.31|2959.12|2951.42|2959.14|2951.44|2959.01|2951.31|12
1650785960000|2022-04-24 07:39:20|2959.13|2951.43|2959.02|2951.32|2959.14|2951.44|2959.01|2951.31|5
1650785970000|2022-04-24 07:39:30|2959.07|2951.37|2959.02|2951.32|2959.08|2951.38|2959.02|2951.32|5
1650785980000|2022-04-24 07:39:40|2959.01|2951.31|2959.02|2951.32|2959.11|2951.41|2959.01|2951.31|8
1650785990000|2022-04-24 07:39:50|2958.97|2951.27|2958.95|2951.25|2959.01|2951.31|2958.91|2951.21|11
1650786000000|2022-04-24 07:40:00|2958.94|2951.24|2959.01|2951.31|2959.07|2951.37|2958.94|2951.24|20
1650786010000|2022-04-24 07:40:10|2959|2951.3|2959.03|2951.33|2959.12|2951.42|2958.99|2951.29|20
1650786020000|2022-04-24 07:40:20|2959.07|2951.37|2959.16|2951.46|2959.16|2951.46|2959.03|2951.33|17
1650786030000|2022-04-24 07:40:30|2959.15|2951.45|2959.16|2951.46|2959.24|2951.54|2959.13|2951.43|22
1650786040000|2022-04-24 07:40:40|2959.15|2951.45|2959.19|2951.49|2959.2|2951.5|2959.14|2951.44|17
1650786050000|2022-04-24 07:40:50|2959.18|2951.48|2959.34|2951.64|2959.34|2951.64|2959.18|2951.48|20
1650786060000|2022-04-24 07:41:00|2959.3|2951.6|2959.17|2951.47|2959.3|2951.6|2958.91|2951.21|25
1650786070000|2022-04-24 07:41:10|2959.18|2951.48|2959.05|2951.35|2959.18|2951.48|2959|2951.3|17
1650786080000|2022-04-24 07:41:20|2958.99|2951.29|2958.69|2950.99|2959.05|2951.35|2958.35|2950.65|28
1650786090000|2022-04-24 07:41:30|2958.71|2951.01|2958.59|2950.89|2958.72|2951.02|2958.52|2950.82|26
1650786100000|2022-04-24 07:41:40|2958.61|2950.91|2958.61|2950.91|2958.66|2950.96|2958.56|2950.86|16
1650786110000|2022-04-24 07:41:50|2958.6|2950.9|2958.64|2950.94|2958.65|2950.95|2958.59|2950.89|19
1650786120000|2022-04-24 07:42:00|2958.66|2950.96|2959|2951.3|2959|2951.3|2958.64|2950.94|16
1650786130000|2022-04-24 07:42:10|2959.01|2951.31|2959.08|2951.38|2959.31|2951.61|2958.98|2951.28|23
1650786140000|2022-04-24 07:42:20|2959.06|2951.36|2958.89|2951.19|2959.06|2951.36|2958.85|2951.15|25
1650786150000|2022-04-24 07:42:30|2958.88|2951.18|2958.32|2950.62|2958.9|2951.2|2958.29|2950.59|24
1650786160000|2022-04-24 07:42:40|2958.34|2950.64|2958.8|2951.1|2958.8|2951.1|2958.32|2950.62|21
1650786180000|2022-04-24 07:43:00|2958.88|2951.18|2958.65|2950.95|2958.98|2951.28|2958.65|2950.95|25
1650786190000|2022-04-24 07:43:10|2958.67|2950.97|2958.69|2950.99|2958.78|2951.08|2958.62|2950.92|26
1650786200000|2022-04-24 07:43:20|2958.66|2950.96|2958.67|2950.97|2958.68|2950.98|2958.65|2950.95|6
1650786210000|2022-04-24 07:43:30|2958.65|2950.95|2958.82|2951.12|2958.83|2951.13|2958.65|2950.95|15
1650786220000|2022-04-24 07:43:40|2958.83|2951.13|2958.44|2950.74|2958.84|2951.14|2958.44|2950.74|24
1650786230000|2022-04-24 07:43:50|2958.48|2950.78|2958.37|2950.67|2958.49|2950.79|2958.34|2950.64|14
1650786240000|2022-04-24 07:44:00|2958.3|2950.6|2958.39|2950.69|2958.41|2950.71|2958.17|2950.47|21
1650786250000|2022-04-24 07:44:10|2958.41|2950.71|2958.37|2950.67|2958.43|2950.73|2958.29|2950.59|25
1650786260000|2022-04-24 07:44:20|2958.32|2950.62|2958.37|2950.67|2958.4|2950.7|2958.32|2950.62|12
1650786270000|2022-04-24 07:44:30|2958.41|2950.71|2958.4|2950.7|2958.41|2950.71|2958.38|2950.68|7
1650786280000|2022-04-24 07:44:40|2958.22|2950.52|2958.19|2950.49|2958.27|2950.57|2958.19|2950.49|16
1650786290000|2022-04-24 07:44:50|2958.2|2950.5|2957.39|2949.69|2958.21|2950.51|2957.35|2949.65|29
1650786300000|2022-04-24 07:45:00|2957.35|2949.65|2957.91|2950.21|2958.03|2950.33|2957.17|2949.47|33
1650786310000|2022-04-24 07:45:10|2957.92|2950.22|2957.9|2950.2|2957.97|2950.27|2957.82|2950.12|23
1650786320000|2022-04-24 07:45:20|2957.84|2950.14|2957.74|2950.04|2957.87|2950.17|2957.71|2950.01|27
1650786330000|2022-04-24 07:45:30|2957.68|2949.98|2957.8|2950.1|2957.8|2950.1|2957.66|2949.96|15
1650786340000|2022-04-24 07:45:40|2957.79|2950.09|2957.78|2950.08|2957.79|2950.09|2957.65|2949.95|15
1650786350000|2022-04-24 07:45:50|2957.8|2950.1|2957.8|2950.1|2957.84|2950.14|2957.74|2950.04|19
1650786360000|2022-04-24 07:46:00|2957.7|2950|2957.52|2949.82|2957.7|2950|2957.45|2949.75|14
1650786370000|2022-04-24 07:46:10|2957.44|2949.74|2957.46|2949.76|2957.51|2949.81|2957.33|2949.63|15
1650786380000|2022-04-24 07:46:20|2957.47|2949.77|2957.49|2949.79|2957.53|2949.83|2957.44|2949.74|21
1650786390000|2022-04-24 07:46:30|2957.52|2949.82|2957.16|2949.46|2957.58|2949.88|2957.16|2949.46|27
1650786400000|2022-04-24 07:46:40|2957.15|2949.45|2956.34|2948.64|2957.16|2949.46|2956.31|2948.61|24
1650786410000|2022-04-24 07:46:50|2956.47|2948.77|2957.23|2949.53|2957.28|2949.58|2956.47|2948.77|32
1650786420000|2022-04-24 07:47:00|2957.22|2949.52|2957.03|2949.33|2957.24|2949.54|2957.02|2949.32|12
1650786430000|2022-04-24 07:47:10|2957.02|2949.32|2956.98|2949.28|2957.1|2949.4|2956.85|2949.15|20
1650786440000|2022-04-24 07:47:20|2957.03|2949.33|2956.84|2949.14|2957.04|2949.34|2956.8|2949.1|21
1650786450000|2022-04-24 07:47:30|2956.86|2949.16|2956.95|2949.25|2957|2949.3|2956.73|2949.03|28
1650786460000|2022-04-24 07:47:40|2956.96|2949.26|2956.91|2949.21|2957|2949.3|2956.87|2949.17|23
1650786470000|2022-04-24 07:47:50|2956.92|2949.22|2956.88|2949.18|2956.92|2949.22|2956.77|2949.07|21
1650786480000|2022-04-24 07:48:00|2956.89|2949.19|2956.83|2949.13|2956.96|2949.26|2956.78|2949.08|26
1650786490000|2022-04-24 07:48:10|2956.81|2949.11|2956.38|2948.68|2956.83|2949.13|2956.35|2948.65|29
1650786500000|2022-04-24 07:48:20|2956.39|2948.69|2956.01|2948.31|2956.42|2948.72|2956.01|2948.31|23
1650786510000|2022-04-24 07:48:30|2955.97|2948.27|2956.19|2948.49|2956.22|2948.52|2955.97|2948.27|23
1650786520000|2022-04-24 07:48:40|2956.16|2948.46|2956.14|2948.44|2956.19|2948.49|2956.1|2948.4|20
1650786530000|2022-04-24 07:48:50|2956.05|2948.35|2955.83|2948.13|2956.05|2948.35|2955.32|2947.62|33
1650786540000|2022-04-24 07:49:00|2955.68|2947.98|2955.47|2947.77|2955.82|2948.12|2955.45|2947.75|23
1650786550000|2022-04-24 07:49:10|2955.51|2947.81|2954.39|2946.69|2955.53|2947.83|2954.25|2946.55|29
1650786560000|2022-04-24 07:49:20|2954.46|2946.76|2953.49|2945.79|2954.47|2946.77|2953.49|2945.79|25
1650786570000|2022-04-24 07:49:30|2953.36|2945.66|2953.93|2946.23|2954.04|2946.34|2953.24|2945.54|26
1650786580000|2022-04-24 07:49:40|2953.92|2946.22|2953.86|2946.16|2953.99|2946.29|2953.8|2946.1|27
1650786590000|2022-04-24 07:49:50|2953.89|2946.19|2953.87|2946.17|2953.99|2946.29|2953.86|2946.16|21
1650786600000|2022-04-24 07:50:00|2953.88|2946.18|2953.72|2946.02|2953.92|2946.22|2953.72|2946.02|20
1650786610000|2022-04-24 07:50:10|2953.7|2946|2953.4|2945.7|2953.7|2946|2953.27|2945.57|18
1650786620000|2022-04-24 07:50:20|2953.36|2945.66|2953.62|2945.92|2953.72|2946.02|2953.3|2945.6|24
1650786630000|2022-04-24 07:50:30|2953.61|2945.91|2953.6|2945.9|2953.66|2945.96|2953.52|2945.82|25
1650786640000|2022-04-24 07:50:40|2953.58|2945.88|2953.57|2945.87|2953.61|2945.91|2953.54|2945.84|19
1650786650000|2022-04-24 07:50:50|2953.62|2945.92|2953.79|2946.09|2953.8|2946.1|2953.57|2945.87|19
1650786660000|2022-04-24 07:51:00|2953.81|2946.11|2953.83|2946.13|2953.94|2946.24|2953.74|2946.04|24
1650786670000|2022-04-24 07:51:10|2953.84|2946.14|2953.91|2946.21|2953.93|2946.23|2953.83|2946.13|18
1650786680000|2022-04-24 07:51:20|2953.9|2946.2|2953.36|2945.66|2953.92|2946.22|2953.36|2945.66|25
1650786690000|2022-04-24 07:51:30|2953.22|2945.52|2953.1|2945.4|2953.23|2945.53|2952.91|2945.21|18
1650786700000|2022-04-24 07:51:40|2953.11|2945.41|2950.75|2943.05|2953.11|2945.41|2950.75|2943.05|32
1650786710000|2022-04-24 07:51:50|2950.73|2943.03|2951.2|2943.5|2951.2|2943.5|2950.57|2942.87|30
1650786720000|2022-04-24 07:52:00|2951.27|2943.57|2951.84|2944.14|2951.84|2944.14|2951.26|2943.56|30
1650786730000|2022-04-24 07:52:10|2951.67|2943.97|2951.94|2944.24|2951.97|2944.27|2951.66|2943.96|33
1650786740000|2022-04-24 07:52:20|2951.93|2944.23|2951.45|2943.75|2952.01|2944.31|2951.45|2943.75|29
1650786750000|2022-04-24 07:52:30|2951.48|2943.78|2951.44|2943.74|2951.84|2944.14|2951.3|2943.6|28
1650786760000|2022-04-24 07:52:40|2951.42|2943.72|2951.45|2943.75|2951.57|2943.87|2951.39|2943.69|28
1650786770000|2022-04-24 07:52:50|2951.44|2943.74|2951.47|2943.77|2951.47|2943.77|2951.43|2943.73|15
1650786780000|2022-04-24 07:53:00|2951.44|2943.74|2951.47|2943.77|2951.48|2943.78|2951.43|2943.73|11
1650786790000|2022-04-24 07:53:10|2951.46|2943.76|2951.41|2943.71|2951.49|2943.79|2951.4|2943.7|20
1650786800000|2022-04-24 07:53:20|2951.32|2943.62|2951.23|2943.53|2951.36|2943.66|2951.22|2943.52|13
1650786810000|2022-04-24 07:53:30|2951.27|2943.57|2951.32|2943.62|2951.39|2943.69|2951.24|2943.54|19
1650786820000|2022-04-24 07:53:40|2951.35|2943.65|2951.36|2943.66|2951.36|2943.66|2951.32|2943.62|10
1650786830000|2022-04-24 07:53:50|2951.39|2943.69|2951.39|2943.69|2951.44|2943.74|2951.33|2943.63|19
1650786840000|2022-04-24 07:54:00|2951.38|2943.68|2952.52|2944.82|2952.68|2944.98|2951.38|2943.68|32
1650786850000|2022-04-24 07:54:10|2952.68|2944.98|2952.24|2944.54|2952.68|2944.98|2952.24|2944.54|25
1650786860000|2022-04-24 07:54:20|2952.25|2944.55|2952.88|2945.18|2952.89|2945.19|2952.25|2944.55|25
1650786870000|2022-04-24 07:54:30|2952.89|2945.19|2952.83|2945.13|2953.04|2945.34|2952.82|2945.12|23
1650786880000|2022-04-24 07:54:40|2952.89|2945.19|2952.89|2945.19|2953.01|2945.31|2952.82|2945.12|32
1650786890000|2022-04-24 07:54:50|2952.9|2945.2|2952.99|2945.29|2953|2945.3|2952.88|2945.18|28
1650786900000|2022-04-24 07:55:00|2952.97|2945.27|2953.03|2945.33|2953.05|2945.35|2952.95|2945.25|19
1650786910000|2022-04-24 07:55:10|2953.02|2945.32|2953.03|2945.33|2953.07|2945.37|2953|2945.3|23
1650786920000|2022-04-24 07:55:20|2953.02|2945.32|2953.01|2945.31|2953.04|2945.34|2952.95|2945.25|19
1650786930000|2022-04-24 07:55:30|2953.05|2945.35|2952.92|2945.22|2953.05|2945.35|2952.81|2945.11|31
1650786940000|2022-04-24 07:55:40|2952.93|2945.23|2952.95|2945.25|2952.97|2945.27|2952.88|2945.18|29
1650786950000|2022-04-24 07:55:50|2952.88|2945.18|2952.94|2945.24|2952.98|2945.28|2952.88|2945.18|23
1650786960000|2022-04-24 07:56:00|2952.92|2945.22|2952.47|2944.77|2952.99|2945.29|2952.41|2944.71|34
1650786970000|2022-04-24 07:56:10|2952.5|2944.8|2952.43|2944.73|2952.51|2944.81|2952.43|2944.73|25
1650786980000|2022-04-24 07:56:20|2952.45|2944.75|2953.13|2945.43|2953.14|2945.44|2952.45|2944.75|29
1650786990000|2022-04-24 07:56:30|2953.11|2945.41|2953.77|2946.07|2953.87|2946.17|2953.1|2945.4|26
1650787000000|2022-04-24 07:56:40|2953.78|2946.08|2953.52|2945.82|2953.78|2946.08|2953.52|2945.82|27
1650787010000|2022-04-24 07:56:50|2953.54|2945.84|2953.09|2945.39|2953.54|2945.84|2953.07|2945.37|28
1650787020000|2022-04-24 07:57:00|2953.13|2945.43|2953|2945.3|2953.14|2945.44|2952.96|2945.26|24
1650787030000|2022-04-24 07:57:10|2952.98|2945.28|2952.95|2945.25|2953.13|2945.43|2952.95|2945.25|26
1650787040000|2022-04-24 07:57:20|2952.91|2945.21|2953.02|2945.32|2953.14|2945.44|2952.87|2945.17|27
1650787050000|2022-04-24 07:57:30|2953.05|2945.35|2952.98|2945.28|2953.06|2945.36|2952.95|2945.25|24
1650787060000|2022-04-24 07:57:40|2953.02|2945.32|2952.7|2945|2953.04|2945.34|2952.61|2944.91|34
1650787070000|2022-04-24 07:57:50|2952.73|2945.03|2952.71|2945.01|2952.78|2945.08|2952.71|2945.01|20
1650787080000|2022-04-24 07:58:00|2952.75|2945.05|2952.92|2945.22|2953.04|2945.34|2952.63|2944.93|27
1650787090000|2022-04-24 07:58:10|2952.93|2945.23|2953.09|2945.39|2953.31|2945.61|2952.82|2945.12|23
1650787100000|2022-04-24 07:58:20|2953.14|2945.44|2953.19|2945.49|2953.19|2945.49|2953.12|2945.42|12
1650787110000|2022-04-24 07:58:30|2953.04|2945.34|2953.19|2945.49|2953.25|2945.55|2953.04|2945.34|19
1650787120000|2022-04-24 07:58:40|2953.25|2945.55|2953.23|2945.53|2953.25|2945.55|2953.18|2945.48|25
1650787130000|2022-04-24 07:58:50|2953.18|2945.48|2953.22|2945.52|2953.24|2945.54|2953.11|2945.41|7
1650787140000|2022-04-24 07:59:00|2953.2|2945.5|2953.17|2945.47|2953.34|2945.64|2953.15|2945.45|17
1650787150000|2022-04-24 07:59:10|2953.21|2945.51|2953.28|2945.58|2953.38|2945.68|2953.17|2945.47|7
1650787160000|2022-04-24 07:59:20|2953.29|2945.59|2953.78|2946.08|2953.88|2946.18|2953.29|2945.59|16
1650787170000|2022-04-24 07:59:30|2953.81|2946.11|2953.42|2945.72|2953.84|2946.14|2953.42|2945.72|26
1650787180000|2022-04-24 07:59:40|2953.47|2945.77|2953.45|2945.75|2953.54|2945.84|2953.41|2945.71|22
1650787190000|2022-04-24 07:59:50|2953.47|2945.77|2953.74|2946.04|2953.76|2946.06|2953.47|2945.77|15
1650787200000|2022-04-24 08:00:00|2953.77|2946.07|2954.09|2946.39|2954.16|2946.46|2953.76|2946.06|22
1650787210000|2022-04-24 08:00:10|2954.08|2946.38|2954.44|2946.74|2954.48|2946.78|2954.08|2946.38|17
1650787220000|2022-04-24 08:00:20|2954.45|2946.75|2953.91|2946.21|2954.45|2946.75|2953.85|2946.15|24
1650787230000|2022-04-24 08:00:30|2953.96|2946.26|2953.92|2946.22|2953.96|2946.26|2953.72|2946.02|29
1650787240000|2022-04-24 08:00:40|2953.89|2946.19|2953.9|2946.2|2954.03|2946.33|2953.84|2946.14|22
1650787250000|2022-04-24 08:00:50|2953.89|2946.19|2953.95|2946.25|2954|2946.3|2953.84|2946.14|28
1650787260000|2022-04-24 08:01:00|2953.96|2946.26|2953.82|2946.12|2953.99|2946.29|2953.77|2946.07|32
1650787270000|2022-04-24 08:01:10|2953.84|2946.14|2954.19|2946.49|2954.62|2946.92|2953.84|2946.14|30
1650787280000|2022-04-24 08:01:20|2954.18|2946.48|2954.2|2946.5|2954.39|2946.69|2954.09|2946.39|29
1650787290000|2022-04-24 08:01:30|2954.24|2946.54|2953.76|2946.06|2954.26|2946.56|2953.69|2945.99|23
1650787300000|2022-04-24 08:01:40|2953.77|2946.07|2953.7|2946|2953.83|2946.13|2953.62|2945.92|24
1650787310000|2022-04-24 08:01:50|2953.72|2946.02|2953.75|2946.05|2953.78|2946.08|2953.72|2946.02|14
1650787320000|2022-04-24 08:02:00|2953.78|2946.08|2953.8|2946.1|2953.85|2946.15|2953.75|2946.05|15
1650787330000|2022-04-24 08:02:10|2953.78|2946.08|2953.62|2945.92|2953.78|2946.08|2953.61|2945.91|10
1650787340000|2022-04-24 08:02:20|2953.64|2945.94|2953.64|2945.94|2953.77|2946.07|2953.57|2945.87|33
1650787350000|2022-04-24 08:02:30|2953.58|2945.88|2953.7|2946|2953.7|2946|2953.58|2945.88|19
1650787360000|2022-04-24 08:02:40|2953.68|2945.98|2953.5|2945.8|2953.74|2946.04|2953.5|2945.8|20
1650787370000|2022-04-24 08:02:50|2953.49|2945.79|2953.65|2945.95|2953.67|2945.97|2953.3|2945.6|27
1650787380000|2022-04-24 08:03:00|2953.64|2945.94|2953.15|2945.45|2953.66|2945.96|2953.11|2945.41|27
1650787390000|2022-04-24 08:03:10|2953.13|2945.43|2953.38|2945.68|2953.38|2945.68|2953.13|2945.43|11
1650787400000|2022-04-24 08:03:20|2953.39|2945.69|2953.54|2945.84|2953.6|2945.9|2953.39|2945.69|28
1650787410000|2022-04-24 08:03:30|2953.53|2945.83|2953.15|2945.45|2953.53|2945.83|2953.1|2945.4|18
1650787420000|2022-04-24 08:03:40|2953.17|2945.47|2953.16|2945.46|2953.19|2945.49|2953.15|2945.45|11
1650787430000|2022-04-24 08:03:50|2953.15|2945.45|2953.23|2945.53|2953.23|2945.53|2953.14|2945.44|12
1650787440000|2022-04-24 08:04:00|2953.24|2945.54|2953.72|2946.02|2953.81|2946.11|2953.2|2945.5|35
1650787450000|2022-04-24 08:04:10|2953.69|2945.99|2953.77|2946.07|2953.77|2946.07|2953.69|2945.99|8
1650787460000|2022-04-24 08:04:20|2953.76|2946.06|2954.13|2946.43|2954.18|2946.48|2953.76|2946.06|17
1650787470000|2022-04-24 08:04:30|2954.16|2946.46|2954.16|2946.46|2954.17|2946.47|2954.09|2946.39|23
1650787480000|2022-04-24 08:04:40|2954.17|2946.47|2954.21|2946.51|2954.23|2946.53|2954.13|2946.43|14
1650787490000|2022-04-24 08:04:50|2954.2|2946.5|2954.21|2946.51|2954.22|2946.52|2954.2|2946.5|19
1650787500000|2022-04-24 08:05:00|2954.2|2946.5|2954.19|2946.49|2954.21|2946.51|2954.14|2946.44|15
1650787510000|2022-04-24 08:05:10|2954.2|2946.5|2954.6|2946.9|2954.6|2946.9|2954.2|2946.5|19
1650787520000|2022-04-24 08:05:20|2954.54|2946.84|2954.7|2947|2954.76|2947.06|2954.52|2946.82|26
1650787530000|2022-04-24 08:05:30|2954.73|2947.03|2954.65|2946.95|2954.73|2947.03|2954.65|2946.95|21
1650787540000|2022-04-24 08:05:40|2954.64|2946.94|2953.49|2945.79|2954.72|2947.02|2953.41|2945.71|33
1650787550000|2022-04-24 08:05:50|2953.5|2945.8|2953.53|2945.83|2953.56|2945.86|2953.47|2945.77|21
1650787560000|2022-04-24 08:06:00|2953.54|2945.84|2953.43|2945.73|2953.55|2945.85|2953.43|2945.73|24
1650787570000|2022-04-24 08:06:10|2953.48|2945.78|2953.35|2945.65|2953.48|2945.78|2953.34|2945.64|18
1650787580000|2022-04-24 08:06:20|2953.33|2945.63|2953.35|2945.65|2953.4|2945.7|2953.29|2945.59|19
1650787590000|2022-04-24 08:06:30|2953.34|2945.64|2953.04|2945.34|2953.38|2945.68|2952.85|2945.15|29
1650787600000|2022-04-24 08:06:40|2953.05|2945.35|2953.14|2945.44|2953.14|2945.44|2952.84|2945.14|29
1650787610000|2022-04-24 08:06:50|2953.11|2945.41|2953|2945.3|2953.12|2945.42|2952.92|2945.22|8
1650787620000|2022-04-24 08:07:00|2952.95|2945.25|2953.09|2945.39|2953.28|2945.58|2952.92|2945.22|24
1650787630000|2022-04-24 08:07:10|2953.08|2945.38|2953.1|2945.4|2953.12|2945.42|2952.99|2945.29|22
1650787640000|2022-04-24 08:07:20|2953.12|2945.42|2953.5|2945.8|2953.68|2945.98|2953.1|2945.4|26
1650787650000|2022-04-24 08:07:30|2953.52|2945.82|2953.73|2946.03|2953.73|2946.03|2953.51|2945.81|22
1650787660000|2022-04-24 08:07:40|2953.72|2946.02|2953.69|2945.99|2953.75|2946.05|2953.67|2945.97|22
1650787670000|2022-04-24 08:07:50|2953.7|2946|2953.29|2945.59|2953.7|2946|2953.18|2945.48|24
1650787680000|2022-04-24 08:08:00|2953.25|2945.55|2953.83|2946.13|2953.83|2946.13|2953.21|2945.51|26
1650787690000|2022-04-24 08:08:10|2953.84|2946.14|2954.29|2946.59|2954.42|2946.72|2953.84|2946.14|22
1650787700000|2022-04-24 08:08:20|2954.28|2946.58|2954.24|2946.54|2954.28|2946.58|2954.17|2946.47|18
1650787710000|2022-04-24 08:08:30|2954.25|2946.55|2953.95|2946.25|2954.25|2946.55|2953.63|2945.93|26
1650787720000|2022-04-24 08:08:40|2953.82|2946.12|2953.82|2946.12|2953.85|2946.15|2953.69|2945.99|26
1650787730000|2022-04-24 08:08:50|2953.84|2946.14|2953.97|2946.27|2954.15|2946.45|2953.84|2946.14|28
1650787740000|2022-04-24 08:09:00|2953.92|2946.22|2954.39|2946.69|2954.41|2946.71|2953.92|2946.22|26
1650787750000|2022-04-24 08:09:10|2954.36|2946.66|2954.35|2946.65|2954.41|2946.71|2954.24|2946.54|20
1650787760000|2022-04-24 08:09:20|2954.41|2946.71|2954.39|2946.69|2954.44|2946.74|2954.36|2946.66|14
1650787770000|2022-04-24 08:09:30|2954.38|2946.68|2954.39|2946.69|2954.44|2946.74|2954.35|2946.65|27
1650787780000|2022-04-24 08:09:40|2954.37|2946.67|2954.91|2947.21|2954.95|2947.25|2954.34|2946.64|25
1650787790000|2022-04-24 08:09:50|2954.93|2947.23|2955.51|2947.81|2955.62|2947.92|2954.91|2947.21|31
1650787800000|2022-04-24 08:10:00|2955.58|2947.88|2957.15|2949.45|2957.19|2949.49|2955.49|2947.79|35
1650787810000|2022-04-24 08:10:10|2957.13|2949.43|2957.01|2949.31|2957.29|2949.59|2957.01|2949.31|31
1650787820000|2022-04-24 08:10:20|2956.98|2949.28|2957.04|2949.34|2957.12|2949.42|2956.8|2949.1|32
1650787830000|2022-04-24 08:10:30|2957.14|2949.44|2956.95|2949.25|2957.22|2949.52|2956.9|2949.2|30
1650787840000|2022-04-24 08:10:40|2956.96|2949.26|2956.92|2949.22|2957.13|2949.43|2956.85|2949.15|23
1650787850000|2022-04-24 08:10:50|2956.88|2949.18|2957.16|2949.46|2957.19|2949.49|2956.88|2949.18|29
1650787860000|2022-04-24 08:11:00|2957.15|2949.45|2957.18|2949.48|2957.24|2949.54|2957.07|2949.37|24
1650787870000|2022-04-24 08:11:10|2957.16|2949.46|2957.53|2949.83|2957.53|2949.83|2957.14|2949.44|32
1650787880000|2022-04-24 08:11:20|2957.55|2949.85|2957.56|2949.86|2957.61|2949.91|2957.52|2949.82|22
1650787890000|2022-04-24 08:11:30|2957.57|2949.87|2957.59|2949.89|2957.63|2949.93|2957.55|2949.85|22
1650787900000|2022-04-24 08:11:40|2957.58|2949.88|2957.59|2949.89|2957.64|2949.94|2957.57|2949.87|18
1650787910000|2022-04-24 08:11:50|2957.6|2949.9|2957.15|2949.45|2957.62|2949.92|2957.04|2949.34|33
1650787920000|2022-04-24 08:12:00|2957.22|2949.52|2957.39|2949.69|2957.46|2949.76|2957.18|2949.48|31
1650787930000|2022-04-24 08:12:10|2957.4|2949.7|2957.33|2949.63|2957.46|2949.76|2957.27|2949.57|25
1650787940000|2022-04-24 08:12:20|2957.39|2949.69|2957.4|2949.7|2957.47|2949.77|2957.32|2949.62|23
1650787950000|2022-04-24 08:12:30|2957.45|2949.75|2957.54|2949.84|2957.59|2949.89|2957.4|2949.7|27
1650787960000|2022-04-24 08:12:40|2957.61|2949.91|2957.6|2949.9|2957.72|2950.02|2957.6|2949.9|32
1650787970000|2022-04-24 08:12:50|2957.65|2949.95|2957.84|2950.14|2957.91|2950.21|2957.6|2949.9|25
1650787980000|2022-04-24 08:13:00|2957.9|2950.2|2957.85|2950.15|2957.91|2950.21|2957.82|2950.12|21
1650787990000|2022-04-24 08:13:10|2957.89|2950.19|2957.8|2950.1|2957.89|2950.19|2957.76|2950.06|25
1650788000000|2022-04-24 08:13:20|2957.88|2950.18|2957.97|2950.27|2957.97|2950.27|2957.77|2950.07|23
1650788010000|2022-04-24 08:13:30|2957.94|2950.24|2957.72|2950.02|2957.94|2950.24|2957.65|2949.95|20
1650788020000|2022-04-24 08:13:40|2957.64|2949.94|2957.61|2949.91|2957.66|2949.96|2957.6|2949.9|15
1650788030000|2022-04-24 08:13:50|2957.6|2949.9|2957.61|2949.91|2957.62|2949.92|2957.6|2949.9|8
1650788040000|2022-04-24 08:14:00|2957.69|2949.99|2957.69|2949.99|2957.72|2950.02|2957.67|2949.97|15
1650788050000|2022-04-24 08:14:10|2957.68|2949.98|2957.69|2949.99|2957.69|2949.99|2957.68|2949.98|4
1650788060000|2022-04-24 08:14:20|2957.68|2949.98|2957.66|2949.96|2957.69|2949.99|2957.64|2949.94|14
1650788070000|2022-04-24 08:14:30|2957.65|2949.95|2957.67|2949.97|2957.7|2950|2957.64|2949.94|16
1650788080000|2022-04-24 08:14:40|2957.59|2949.89|2957.49|2949.79|2957.6|2949.9|2957.48|2949.78|10
1650788090000|2022-04-24 08:14:50|2957.5|2949.8|2957.55|2949.85|2957.55|2949.85|2957.32|2949.62|10
1650788100000|2022-04-24 08:15:00|2957.54|2949.84|2957.53|2949.83|2957.54|2949.84|2957.52|2949.82|6
1650788110000|2022-04-24 08:15:10|2957.54|2949.84|2957.56|2949.86|2957.56|2949.86|2957.53|2949.83|5
1650788120000|2022-04-24 08:15:20|2957.59|2949.89|2957.46|2949.76|2957.62|2949.92|2957.45|2949.75|13
1650788130000|2022-04-24 08:15:30|2957.47|2949.77|2957.54|2949.84|2957.54|2949.84|2957.46|2949.76|13
1650788140000|2022-04-24 08:15:40|2957.51|2949.81|2957.44|2949.74|2957.52|2949.82|2956.67|2948.97|28
1650788150000|2022-04-24 08:15:50|2957.42|2949.72|2957.26|2949.56|2957.44|2949.74|2957.26|2949.56|25
1650788160000|2022-04-24 08:16:00|2957.23|2949.53|2957.16|2949.46|2957.23|2949.53|2957.05|2949.35|24
1650788170000|2022-04-24 08:16:10|2957.25|2949.55|2957.12|2949.42|2957.25|2949.55|2957.05|2949.35|23
1650788180000|2022-04-24 08:16:20|2957.15|2949.45|2957.31|2949.61|2957.32|2949.62|2957.15|2949.45|24
1650788190000|2022-04-24 08:16:30|2957.33|2949.63|2957.17|2949.47|2957.33|2949.63|2957.16|2949.46|22
1650788200000|2022-04-24 08:16:40|2957.18|2949.48|2957.35|2949.65|2957.35|2949.65|2957.17|2949.47|25
1650788210000|2022-04-24 08:16:50|2957.34|2949.64|2957.21|2949.51|2957.34|2949.64|2957.17|2949.47|22
1650788220000|2022-04-24 08:17:00|2957.19|2949.49|2957.28|2949.58|2957.28|2949.58|2957.18|2949.48|22
1650788230000|2022-04-24 08:17:10|2957.29|2949.59|2957.22|2949.52|2957.29|2949.59|2957.15|2949.45|25
1650788240000|2022-04-24 08:17:20|2957.23|2949.53|2957.24|2949.54|2957.26|2949.56|2957.14|2949.44|24
1650788250000|2022-04-24 08:17:30|2957.2|2949.5|2957.32|2949.62|2957.32|2949.62|2957.17|2949.47|28
1650788260000|2022-04-24 08:17:40|2957.33|2949.63|2957.35|2949.65|2957.35|2949.65|2957.31|2949.61|11
1650788270000|2022-04-24 08:17:50|2957.36|2949.66|2957.4|2949.7|2957.42|2949.72|2957.31|2949.61|22
1650788280000|2022-04-24 08:18:00|2957.31|2949.61|2957.4|2949.7|2957.43|2949.73|2957.3|2949.6|16
1650788290000|2022-04-24 08:18:10|2957.38|2949.68|2957.38|2949.68|2957.43|2949.73|2957.28|2949.58|20
1650788300000|2022-04-24 08:18:20|2957.34|2949.64|2957.18|2949.48|2957.41|2949.71|2957.16|2949.46|22
1650788310000|2022-04-24 08:18:30|2957.24|2949.54|2957.12|2949.42|2957.26|2949.56|2957.1|2949.4|21
1650788320000|2022-04-24 08:18:40|2957.19|2949.49|2956.89|2949.19|2957.22|2949.52|2956.88|2949.18|21
1650788330000|2022-04-24 08:18:50|2956.8|2949.1|2955.99|2948.29|2956.8|2949.1|2955.88|2948.18|22
1650788340000|2022-04-24 08:19:00|2956.01|2948.31|2956.03|2948.33|2956.06|2948.36|2955.99|2948.29|15
1650788350000|2022-04-24 08:19:10|2956.02|2948.32|2956.03|2948.33|2956.05|2948.35|2955.95|2948.25|15
1650788360000|2022-04-24 08:19:20|2956.01|2948.31|2956.03|2948.33|2956.03|2948.33|2956.01|2948.31|2
1650788370000|2022-04-24 08:19:30|2956.01|2948.31|2955.83|2948.13|2956.03|2948.33|2955.77|2948.07|23
1650788380000|2022-04-24 08:19:40|2955.85|2948.15|2955.27|2947.57|2955.85|2948.15|2955.12|2947.42|34
1650788390000|2022-04-24 08:19:50|2955.28|2947.58|2955.3|2947.6|2955.33|2947.63|2955.07|2947.37|29
1650788400000|2022-04-24 08:20:00|2955.27|2947.57|2955.15|2947.45|2955.85|2948.15|2955.15|2947.45|36
1650788410000|2022-04-24 08:20:10|2955.17|2947.47|2955.64|2947.94|2955.64|2947.94|2954.97|2947.27|33
1650788420000|2022-04-24 08:20:20|2955.54|2947.84|2955.53|2947.83|2955.61|2947.91|2955.46|2947.76|19
1650788430000|2022-04-24 08:20:30|2955.51|2947.81|2955.57|2947.87|2955.58|2947.88|2955.5|2947.8|27
1650788440000|2022-04-24 08:20:40|2955.56|2947.86|2955.52|2947.82|2955.56|2947.86|2955.44|2947.74|25
1650788450000|2022-04-24 08:20:50|2955.5|2947.8|2955.48|2947.78|2955.52|2947.82|2955.48|2947.78|20
1650788460000|2022-04-24 08:21:00|2955.49|2947.79|2955.49|2947.79|2955.49|2947.79|2955.38|2947.68|12
1650788470000|2022-04-24 08:21:10|2955.48|2947.78|2955.55|2947.85|2955.6|2947.9|2955.48|2947.78|14
1650788480000|2022-04-24 08:21:20|2955.54|2947.84|2955.71|2948.01|2955.71|2948.01|2955.52|2947.82|22
1650788490000|2022-04-24 08:21:30|2955.61|2947.91|2955.67|2947.97|2955.85|2948.15|2955.61|2947.91|22
1650788500000|2022-04-24 08:21:40|2955.76|2948.06|2955.68|2947.98|2955.76|2948.06|2955.59|2947.89|19
1650788510000|2022-04-24 08:21:50|2955.69|2947.99|2955.6|2947.9|2955.71|2948.01|2955.43|2947.73|22
1650788520000|2022-04-24 08:22:00|2955.55|2947.85|2955.54|2947.84|2955.67|2947.97|2955.51|2947.81|24
1650788530000|2022-04-24 08:22:10|2955.55|2947.85|2955.62|2947.92|2955.62|2947.92|2955.35|2947.65|25
1650788540000|2022-04-24 08:22:20|2955.59|2947.89|2955.63|2947.93|2955.69|2947.99|2955.59|2947.89|22
1650788550000|2022-04-24 08:22:30|2955.6|2947.9|2955.67|2947.97|2955.72|2948.02|2955.6|2947.9|26
1650788560000|2022-04-24 08:22:40|2955.68|2947.98|2955.67|2947.97|2955.75|2948.05|2955.64|2947.94|20
1650788570000|2022-04-24 08:22:50|2955.64|2947.94|2955.66|2947.96|2955.69|2947.99|2955.64|2947.94|16
1650788580000|2022-04-24 08:23:00|2955.65|2947.95|2955.54|2947.84|2955.67|2947.97|2955.54|2947.84|8
1650788590000|2022-04-24 08:23:10|2955.52|2947.82|2955.63|2947.93|2955.63|2947.93|2955.45|2947.75|19
1650788600000|2022-04-24 08:23:20|2955.62|2947.92|2955.6|2947.9|2955.64|2947.94|2955.58|2947.88|11
1650788610000|2022-04-24 08:23:30|2955.58|2947.88|2955.37|2947.67|2955.59|2947.89|2955.35|2947.65|22
1650788620000|2022-04-24 08:23:40|2955.41|2947.71|2955.37|2947.67|2955.47|2947.77|2955.37|2947.67|14
1650788630000|2022-04-24 08:23:50|2955.35|2947.65|2955.54|2947.84|2955.54|2947.84|2955.34|2947.64|25
1650788640000|2022-04-24 08:24:00|2955.56|2947.86|2955.35|2947.65|2955.57|2947.87|2955.34|2947.64|13
1650788650000|2022-04-24 08:24:10|2955.4|2947.7|2955.44|2947.74|2955.53|2947.83|2955.29|2947.59|33
1650788660000|2022-04-24 08:24:20|2955.4|2947.7|2955.53|2947.83|2955.53|2947.83|2955.36|2947.66|24
1650788670000|2022-04-24 08:24:30|2955.52|2947.82|2955.53|2947.83|2955.53|2947.83|2955.52|2947.82|6
1650788680000|2022-04-24 08:24:40|2955.52|2947.82|2955.5|2947.8|2955.52|2947.82|2955.43|2947.73|25
1650788690000|2022-04-24 08:24:50|2955.45|2947.75|2955.48|2947.78|2955.51|2947.81|2955.43|2947.73|18
1650788700000|2022-04-24 08:25:00|2955.43|2947.73|2955.47|2947.77|2955.51|2947.81|2955.43|2947.73|23
1650788710000|2022-04-24 08:25:10|2955.43|2947.73|2954.43|2946.73|2955.5|2947.8|2954.35|2946.65|32
1650788720000|2022-04-24 08:25:20|2954.45|2946.75|2954.28|2946.58|2954.46|2946.76|2954.28|2946.58|16
1650788730000|2022-04-24 08:25:30|2954.32|2946.62|2954.28|2946.58|2954.41|2946.71|2954.27|2946.57|16
1650788740000|2022-04-24 08:25:40|2954.29|2946.59|2954.33|2946.63|2954.33|2946.63|2954.27|2946.57|21
1650788750000|2022-04-24 08:25:50|2954.29|2946.59|2954.23|2946.53|2954.29|2946.59|2954.22|2946.52|19
1650788760000|2022-04-24 08:26:00|2954.21|2946.51|2953.25|2945.55|2954.21|2946.51|2953.08|2945.38|24
1650788770000|2022-04-24 08:26:10|2953.26|2945.56|2953.32|2945.62|2953.35|2945.65|2953.26|2945.56|14
1650788780000|2022-04-24 08:26:20|2953.3|2945.6|2953.32|2945.62|2953.39|2945.69|2953.3|2945.6|26
1650788790000|2022-04-24 08:26:30|2953.33|2945.63|2953.26|2945.56|2953.43|2945.73|2953.24|2945.54|28
1650788800000|2022-04-24 08:26:40|2953.25|2945.55|2953.22|2945.52|2953.29|2945.59|2953.2|2945.5|21
1650788810000|2022-04-24 08:26:50|2953.21|2945.51|2953.2|2945.5|2953.25|2945.55|2953.2|2945.5|14
1650788820000|2022-04-24 08:27:00|2953.11|2945.41|2953.79|2946.09|2953.79|2946.09|2953.11|2945.41|18
1650788830000|2022-04-24 08:27:10|2953.68|2945.98|2953.83|2946.13|2953.91|2946.21|2953.68|2945.98|29
1650788840000|2022-04-24 08:27:20|2953.84|2946.14|2953.75|2946.05|2953.85|2946.15|2953.72|2946.02|27
1650788850000|2022-04-24 08:27:30|2953.77|2946.07|2953.77|2946.07|2953.81|2946.11|2953.57|2945.87|21
1650788860000|2022-04-24 08:27:40|2953.78|2946.08|2953.82|2946.12|2953.83|2946.13|2953.77|2946.07|8
1650788870000|2022-04-24 08:27:50|2953.83|2946.13|2953.89|2946.19|2953.94|2946.24|2953.82|2946.12|17
1650788880000|2022-04-24 08:28:00|2953.9|2946.2|2954.72|2947.02|2954.79|2947.09|2953.88|2946.18|27
1650788890000|2022-04-24 08:28:10|2954.71|2947.01|2954.97|2947.27|2954.97|2947.27|2954.7|2947|28
1650788900000|2022-04-24 08:28:20|2954.91|2947.21|2955.11|2947.41|2955.2|2947.5|2954.86|2947.16|25
1650788910000|2022-04-24 08:28:30|2955.13|2947.43|2955.1|2947.4|2955.19|2947.49|2955.07|2947.37|22
1650788920000|2022-04-24 08:28:40|2955.12|2947.42|2955.16|2947.46|2955.22|2947.52|2955.1|2947.4|21
1650788930000|2022-04-24 08:28:50|2955.12|2947.42|2955.51|2947.81|2955.51|2947.81|2955.1|2947.4|22
1650788940000|2022-04-24 08:29:00|2955.5|2947.8|2955.46|2947.76|2955.53|2947.83|2955.33|2947.63|16
1650788950000|2022-04-24 08:29:10|2955.41|2947.71|2955.31|2947.61|2955.57|2947.87|2955.26|2947.56|23
1650788960000|2022-04-24 08:29:20|2955.25|2947.55|2955.33|2947.63|2955.33|2947.63|2955.23|2947.53|20
1650788970000|2022-04-24 08:29:30|2955.37|2947.67|2955.59|2947.89|2955.62|2947.92|2955.35|2947.65|25
1650788980000|2022-04-24 08:29:40|2955.6|2947.9|2955.57|2947.87|2955.6|2947.9|2955.53|2947.83|16
1650788990000|2022-04-24 08:29:50|2955.59|2947.89|2955.62|2947.92|2955.64|2947.94|2955.58|2947.88|14
1650789000000|2022-04-24 08:30:00|2955.63|2947.93|2955.56|2947.86|2955.63|2947.93|2955.49|2947.79|11
1650789010000|2022-04-24 08:30:10|2955.57|2947.87|2955.6|2947.9|2955.61|2947.91|2955.57|2947.87|14
1650789020000|2022-04-24 08:30:20|2955.58|2947.88|2955.97|2948.27|2956|2948.3|2955.58|2947.88|19
1650789030000|2022-04-24 08:30:30|2956.08|2948.38|2956.12|2948.42|2956.13|2948.43|2956.04|2948.34|14
1650789040000|2022-04-24 08:30:40|2956.13|2948.43|2956.16|2948.46|2956.17|2948.47|2956.13|2948.43|8
1650789050000|2022-04-24 08:30:50|2956.22|2948.52|2956.23|2948.53|2956.23|2948.53|2956.1|2948.4|21
1650789060000|2022-04-24 08:31:00|2956.21|2948.51|2956.13|2948.43|2956.25|2948.55|2956.13|2948.43|19
1650789070000|2022-04-24 08:31:10|2956.12|2948.42|2956.25|2948.55|2956.26|2948.56|2956.12|2948.42|15
1650789080000|2022-04-24 08:31:20|2956.24|2948.54|2956.23|2948.53|2956.25|2948.55|2956.19|2948.49|13
1650789090000|2022-04-24 08:31:30|2956.24|2948.54|2956.19|2948.49|2956.26|2948.56|2956.15|2948.45|20
1650789100000|2022-04-24 08:31:40|2956.16|2948.46|2956.23|2948.53|2956.24|2948.54|2956.16|2948.46|14
1650789110000|2022-04-24 08:31:50|2956.22|2948.52|2956.22|2948.52|2956.24|2948.54|2956.2|2948.5|22
1650789120000|2022-04-24 08:32:00|2956.23|2948.53|2956.19|2948.49|2956.23|2948.53|2956.17|2948.47|18
1650789130000|2022-04-24 08:32:10|2956.2|2948.5|2955.86|2948.16|2956.23|2948.53|2955.86|2948.16|12
1650789140000|2022-04-24 08:32:20|2955.89|2948.19|2955.9|2948.2|2955.97|2948.27|2955.89|2948.19|12
1650789150000|2022-04-24 08:32:30|2955.91|2948.21|2955.3|2947.6|2955.91|2948.21|2955.22|2947.52|24
1650789160000|2022-04-24 08:32:40|2955.31|2947.61|2955.3|2947.6|2955.36|2947.66|2955.26|2947.56|17
1650789170000|2022-04-24 08:32:50|2955.34|2947.64|2955.04|2947.34|2955.42|2947.72|2955.04|2947.34|18
1650789180000|2022-04-24 08:33:00|2955.02|2947.32|2955.1|2947.4|2955.16|2947.46|2955|2947.3|17
1650789190000|2022-04-24 08:33:10|2955.09|2947.39|2954.64|2946.94|2955.13|2947.43|2954.57|2946.87|25
1650789200000|2022-04-24 08:33:20|2954.63|2946.93|2954.51|2946.81|2954.68|2946.98|2954.5|2946.8|17
1650789210000|2022-04-24 08:33:30|2954.52|2946.82|2954.42|2946.72|2954.6|2946.9|2954.18|2946.48|26
1650789220000|2022-04-24 08:33:40|2954.4|2946.7|2954.41|2946.71|2954.41|2946.71|2954.37|2946.67|12
1650789230000|2022-04-24 08:33:50|2954.39|2946.69|2954.31|2946.61|2954.45|2946.75|2954.31|2946.61|22
1650789240000|2022-04-24 08:34:00|2954.32|2946.62|2954.27|2946.57|2954.33|2946.63|2954.27|2946.57|13
1650789250000|2022-04-24 08:34:10|2954.25|2946.55|2953.49|2945.79|2954.25|2946.55|2953.43|2945.73|20
1650789260000|2022-04-24 08:34:20|2953.47|2945.77|2953.31|2945.61|2953.57|2945.87|2953.22|2945.52|29
1650789270000|2022-04-24 08:34:30|2953.35|2945.65|2953.31|2945.61|2953.41|2945.71|2953.18|2945.48|18
1650789280000|2022-04-24 08:34:40|2953.29|2945.59|2953.36|2945.66|2953.39|2945.69|2953.27|2945.57|22
1650789290000|2022-04-24 08:34:50|2953.38|2945.68|2953.38|2945.68|2953.44|2945.74|2953.35|2945.65|25
1650789300000|2022-04-24 08:35:00|2953.37|2945.67|2952.78|2945.08|2953.43|2945.73|2952.76|2945.06|25
1650789310000|2022-04-24 08:35:10|2952.76|2945.06|2952.78|2945.08|2952.83|2945.13|2952.68|2944.98|24
1650789320000|2022-04-24 08:35:20|2952.79|2945.09|2952.85|2945.15|2952.86|2945.16|2952.77|2945.07|8
1650789330000|2022-04-24 08:35:30|2952.82|2945.12|2952.8|2945.1|2952.83|2945.13|2952.71|2945.01|17
1650789340000|2022-04-24 08:35:40|2952.77|2945.07|2952.68|2944.98|2952.77|2945.07|2952.65|2944.95|22
1650789350000|2022-04-24 08:35:50|2952.69|2944.99|2952.69|2944.99|2952.69|2944.99|2952.65|2944.95|5
1650789360000|2022-04-24 08:36:00|2952.68|2944.98|2952.62|2944.92|2952.7|2945|2952.62|2944.92|18
1650789370000|2022-04-24 08:36:10|2952.64|2944.94|2952.71|2945.01|2952.74|2945.04|2952.63|2944.93|16
1650789380000|2022-04-24 08:36:20|2952.7|2945|2952.69|2944.99|2952.73|2945.03|2952.68|2944.98|17
1650789390000|2022-04-24 08:36:30|2952.72|2945.02|2952.79|2945.09|2952.81|2945.11|2952.69|2944.99|17
1650789400000|2022-04-24 08:36:40|2952.76|2945.06|2952.61|2944.91|2952.78|2945.08|2952.6|2944.9|22
1650789410000|2022-04-24 08:36:50|2952.59|2944.89|2952.72|2945.02|2952.76|2945.06|2952.59|2944.89|19
1650789420000|2022-04-24 08:37:00|2952.71|2945.01|2952.7|2945|2952.78|2945.08|2952.67|2944.97|22
1650789430000|2022-04-24 08:37:10|2952.71|2945.01|2952.77|2945.07|2952.78|2945.08|2952.69|2944.99|15
1650789440000|2022-04-24 08:37:20|2952.74|2945.04|2952.71|2945.01|2952.78|2945.08|2952.69|2944.99|18
1650789450000|2022-04-24 08:37:30|2952.7|2945|2952.73|2945.03|2952.74|2945.04|2952.68|2944.98|16
1650789460000|2022-04-24 08:37:40|2952.7|2945|2952.7|2945|2952.73|2945.03|2952.65|2944.95|11
1650789470000|2022-04-24 08:37:50|2952.63|2944.93|2952.35|2944.65|2952.63|2944.93|2952.34|2944.64|12
1650789480000|2022-04-24 08:38:00|2952.36|2944.66|2952.49|2944.79|2952.49|2944.79|2952.35|2944.65|16
1650789490000|2022-04-24 08:38:10|2952.46|2944.76|2952.42|2944.72|2952.46|2944.76|2952.4|2944.7|16
1650789500000|2022-04-24 08:38:20|2952.41|2944.71|2952.51|2944.81|2952.64|2944.94|2952.41|2944.71|20
1650789510000|2022-04-24 08:38:30|2952.52|2944.82|2952.49|2944.79|2952.52|2944.82|2952.44|2944.74|19
1650789520000|2022-04-24 08:38:40|2952.5|2944.8|2952.46|2944.76|2952.5|2944.8|2952.42|2944.72|19
1650789530000|2022-04-24 08:38:50|2952.47|2944.77|2952.43|2944.73|2952.47|2944.77|2952.42|2944.72|3
1650789540000|2022-04-24 08:39:00|2952.44|2944.74|2951.86|2944.16|2952.44|2944.74|2951.67|2943.97|21
1650789550000|2022-04-24 08:39:10|2951.84|2944.14|2951.84|2944.14|2951.89|2944.19|2951.78|2944.08|24
1650789560000|2022-04-24 08:39:20|2951.87|2944.17|2952.12|2944.42|2952.22|2944.52|2951.87|2944.17|21
1650789570000|2022-04-24 08:39:30|2952.16|2944.46|2952.05|2944.35|2952.21|2944.51|2952.05|2944.35|13
1650789580000|2022-04-24 08:39:40|2952.04|2944.34|2951.98|2944.28|2952.04|2944.34|2951.92|2944.22|19
1650789590000|2022-04-24 08:39:50|2951.96|2944.26|2951.99|2944.29|2951.99|2944.29|2951.92|2944.22|16
1650789600000|2022-04-24 08:40:00|2951.94|2944.24|2951.82|2944.12|2952.02|2944.32|2951.73|2944.03|28
1650789610000|2022-04-24 08:40:10|2951.81|2944.11|2951.86|2944.16|2951.87|2944.17|2951.77|2944.07|16
1650789620000|2022-04-24 08:40:20|2951.9|2944.2|2952.18|2944.48|2952.18|2944.48|2951.9|2944.2|9
1650789630000|2022-04-24 08:40:30|2952.17|2944.47|2952.18|2944.48|2952.18|2944.48|2952.08|2944.38|14
1650789640000|2022-04-24 08:40:40|2952.17|2944.47|2952.16|2944.46|2952.18|2944.48|2952.14|2944.44|6
1650789650000|2022-04-24 08:40:50|2952.13|2944.43|2952.15|2944.45|2952.17|2944.47|2952.1|2944.4|18
1650789660000|2022-04-24 08:41:00|2952.16|2944.46|2952.16|2944.46|2952.2|2944.5|2952.15|2944.45|12
1650789670000|2022-04-24 08:41:10|2952.14|2944.44|2952.14|2944.44|2952.16|2944.46|2952.13|2944.43|13
1650789680000|2022-04-24 08:41:20|2952.16|2944.46|2951.69|2943.99|2952.16|2944.46|2951.59|2943.89|25
1650789690000|2022-04-24 08:41:30|2951.7|2944|2951.8|2944.1|2951.82|2944.12|2951.66|2943.96|22
1650789700000|2022-04-24 08:41:40|2951.82|2944.12|2951.82|2944.12|2951.83|2944.13|2951.8|2944.1|8
1650789710000|2022-04-24 08:41:50|2951.83|2944.13|2951.96|2944.26|2951.96|2944.26|2951.82|2944.12|11
1650789720000|2022-04-24 08:42:00|2951.94|2944.24|2951.91|2944.21|2951.98|2944.28|2951.91|2944.21|10
1650789730000|2022-04-24 08:42:10|2951.89|2944.19|2951.71|2944.01|2951.89|2944.19|2951.68|2943.98|23
1650789740000|2022-04-24 08:42:20|2951.73|2944.03|2951.89|2944.19|2951.9|2944.2|2951.71|2944.01|19
1650789750000|2022-04-24 08:42:30|2951.9|2944.2|2951.9|2944.2|2952|2944.3|2951.85|2944.15|19
1650789760000|2022-04-24 08:42:40|2951.91|2944.21|2951.79|2944.09|2951.94|2944.24|2951.71|2944.01|23
1650789770000|2022-04-24 08:42:50|2951.81|2944.11|2951.95|2944.25|2951.95|2944.25|2951.78|2944.08|8
1650789780000|2022-04-24 08:43:00|2951.97|2944.27|2951.84|2944.14|2951.97|2944.27|2951.79|2944.09|22
1650789790000|2022-04-24 08:43:10|2951.83|2944.13|2951.84|2944.14|2951.98|2944.28|2951.81|2944.11|22
1650789800000|2022-04-24 08:43:20|2951.83|2944.13|2951.83|2944.13|2951.98|2944.28|2951.81|2944.11|19
1650789810000|2022-04-24 08:43:30|2951.85|2944.15|2951.86|2944.16|2951.91|2944.21|2951.83|2944.13|5
1650789820000|2022-04-24 08:43:40|2952|2944.3|2951.92|2944.22|2952.01|2944.31|2951.86|2944.16|11
1650789830000|2022-04-24 08:43:50|2951.9|2944.2|2951.86|2944.16|2951.97|2944.27|2951.83|2944.13|24
1650789840000|2022-04-24 08:44:00|2951.83|2944.13|2952.09|2944.39|2952.18|2944.48|2951.83|2944.13|19
1650789850000|2022-04-24 08:44:10|2952.11|2944.41|2952.22|2944.52|2952.28|2944.58|2952.06|2944.36|21
1650789860000|2022-04-24 08:44:20|2952.27|2944.57|2952.3|2944.6|2952.43|2944.73|2952.21|2944.51|31
1650789870000|2022-04-24 08:44:30|2952.32|2944.62|2952.23|2944.53|2952.36|2944.66|2952.2|2944.5|18
1650789880000|2022-04-24 08:44:40|2952.4|2944.7|2952.4|2944.7|2952.4|2944.7|2952.23|2944.53|24
1650789890000|2022-04-24 08:44:50|2952.34|2944.64|2952.24|2944.54|2952.34|2944.64|2952.24|2944.54|6
1650789900000|2022-04-24 08:45:00|2952.32|2944.62|2952.23|2944.53|2952.34|2944.64|2952.22|2944.52|12
1650789910000|2022-04-24 08:45:10|2952.24|2944.54|2952.3|2944.6|2952.37|2944.67|2952.2|2944.5|15
1650789920000|2022-04-24 08:45:20|2952.29|2944.59|2952.28|2944.58|2952.32|2944.62|2952.21|2944.51|13
1650789930000|2022-04-24 08:45:30|2952.33|2944.63|2952.52|2944.82|2952.6|2944.9|2952.24|2944.54|23
1650789940000|2022-04-24 08:45:40|2952.51|2944.81|2952.49|2944.79|2952.54|2944.84|2952.41|2944.71|21
1650789950000|2022-04-24 08:45:50|2952.51|2944.81|2952.49|2944.79|2952.53|2944.83|2952.33|2944.63|21
1650789960000|2022-04-24 08:46:00|2952.48|2944.78|2952.54|2944.84|2952.65|2944.95|2952.37|2944.67|17
1650789970000|2022-04-24 08:46:10|2952.55|2944.85|2952.56|2944.86|2952.57|2944.87|2952.52|2944.82|5
1650789980000|2022-04-24 08:46:20|2952.59|2944.89|2952.57|2944.87|2952.59|2944.89|2952.49|2944.79|21
1650789990000|2022-04-24 08:46:30|2952.59|2944.89|2952.74|2945.04|2952.74|2945.04|2952.58|2944.88|13
1650790000000|2022-04-24 08:46:40|2952.73|2945.03|2952.93|2945.23|2952.93|2945.23|2952.69|2944.99|11
1650790010000|2022-04-24 08:46:50|2952.96|2945.26|2952.95|2945.25|2953.02|2945.32|2952.89|2945.19|21
1650790020000|2022-04-24 08:47:00|2952.97|2945.27|2952.99|2945.29|2953.01|2945.31|2952.94|2945.24|17
1650790030000|2022-04-24 08:47:10|2953.01|2945.31|2952.98|2945.28|2953.04|2945.34|2952.97|2945.27|11
1650790040000|2022-04-24 08:47:20|2952.99|2945.29|2953.01|2945.31|2953.03|2945.33|2952.94|2945.24|14
1650790050000|2022-04-24 08:47:30|2952.99|2945.29|2953.01|2945.31|2953.03|2945.33|2952.98|2945.28|8
1650790060000|2022-04-24 08:47:40|2953|2945.3|2953.03|2945.33|2953.04|2945.34|2952.98|2945.28|12
1650790070000|2022-04-24 08:47:50|2953|2945.3|2953.62|2945.92|2953.62|2945.92|2952.87|2945.17|21
1650790080000|2022-04-24 08:48:00|2953.6|2945.9|2954.25|2946.55|2954.27|2946.57|2953.6|2945.9|27
1650790090000|2022-04-24 08:48:10|2954.28|2946.58|2954.44|2946.74|2954.46|2946.76|2954.27|2946.57|20
1650790100000|2022-04-24 08:48:20|2954.42|2946.72|2954.38|2946.68|2954.42|2946.72|2954.28|2946.58|19
1650790110000|2022-04-24 08:48:30|2954.39|2946.69|2954.44|2946.74|2954.52|2946.82|2954.38|2946.68|10
1650790120000|2022-04-24 08:48:40|2954.49|2946.79|2954.37|2946.67|2954.49|2946.79|2954.37|2946.67|7
1650790130000|2022-04-24 08:48:50|2954.34|2946.64|2953.87|2946.17|2954.34|2946.64|2953.84|2946.14|21
1650790140000|2022-04-24 08:49:00|2953.86|2946.16|2953.86|2946.16|2953.89|2946.19|2953.82|2946.12|26
1650790150000|2022-04-24 08:49:10|2953.88|2946.18|2953.96|2946.26|2953.98|2946.28|2953.85|2946.15|26
1650790160000|2022-04-24 08:49:20|2953.98|2946.28|2953.81|2946.11|2953.98|2946.28|2953.66|2945.96|24
1650790170000|2022-04-24 08:49:30|2953.82|2946.12|2953.72|2946.02|2953.84|2946.14|2953.71|2946.01|22
1650790180000|2022-04-24 08:49:40|2953.71|2946.01|2953.72|2946.02|2953.77|2946.07|2953.66|2945.96|17
1650790190000|2022-04-24 08:49:50|2953.7|2946|2953.75|2946.05|2953.77|2946.07|2953.7|2946|8
1650790200000|2022-04-24 08:50:00|2953.73|2946.03|2953.08|2945.38|2953.73|2946.03|2953.02|2945.32|24
1650790210000|2022-04-24 08:50:10|2953.1|2945.4|2953.01|2945.31|2953.16|2945.46|2953|2945.3|26
1650790220000|2022-04-24 08:50:20|2953.06|2945.36|2953.09|2945.39|2953.11|2945.41|2953.05|2945.35|25
1650790230000|2022-04-24 08:50:30|2953.08|2945.38|2953.15|2945.45|2953.15|2945.45|2953.04|2945.34|25
1650790240000|2022-04-24 08:50:40|2953.14|2945.44|2953.15|2945.45|2953.16|2945.46|2953.06|2945.36|16
1650790250000|2022-04-24 08:50:50|2953.13|2945.43|2953.18|2945.48|2953.19|2945.49|2953.13|2945.43|22
1650790260000|2022-04-24 08:51:00|2953.17|2945.47|2953.17|2945.47|2953.18|2945.48|2953.16|2945.46|17
1650790270000|2022-04-24 08:51:10|2953.16|2945.46|2953.14|2945.44|2953.17|2945.47|2953.12|2945.42|24
1650790280000|2022-04-24 08:51:20|2953.15|2945.45|2953.15|2945.45|2953.16|2945.46|2953.12|2945.42|24
1650790290000|2022-04-24 08:51:30|2953.17|2945.47|2953.24|2945.54|2953.29|2945.59|2953.13|2945.43|24
1650790300000|2022-04-24 08:51:40|2953.23|2945.53|2953.24|2945.54|2953.25|2945.55|2953.21|2945.51|20
1650790310000|2022-04-24 08:51:50|2953.23|2945.53|2953.25|2945.55|2953.27|2945.57|2953.23|2945.53|13
1650790320000|2022-04-24 08:52:00|2953.27|2945.57|2953.75|2946.05|2953.75|2946.05|2953.23|2945.53|28
1650790330000|2022-04-24 08:52:10|2953.69|2945.99|2953.58|2945.88|2953.69|2945.99|2953.54|2945.84|24
1650790340000|2022-04-24 08:52:20|2953.63|2945.93|2953.64|2945.94|2953.69|2945.99|2953.55|2945.85|19
1650790350000|2022-04-24 08:52:30|2953.65|2945.95|2953.58|2945.88|2953.68|2945.98|2953.56|2945.86|12
1650790360000|2022-04-24 08:52:40|2953.54|2945.84|2953.24|2945.54|2953.54|2945.84|2953.21|2945.51|27
1650790370000|2022-04-24 08:52:50|2953.23|2945.53|2952.36|2944.66|2953.23|2945.53|2952.24|2944.54|27
1650790380000|2022-04-24 08:53:00|2952.27|2944.57|2952.04|2944.34|2952.35|2944.65|2951.87|2944.17|30
1650790390000|2022-04-24 08:53:10|2952.01|2944.31|2952.1|2944.4|2952.1|2944.4|2951.98|2944.28|25
1650790400000|2022-04-24 08:53:20|2952.14|2944.44|2951.86|2944.16|2952.14|2944.44|2951.73|2944.03|27
1650790410000|2022-04-24 08:53:30|2951.84|2944.14|2951.76|2944.06|2951.97|2944.27|2951.73|2944.03|27
1650790420000|2022-04-24 08:53:40|2951.71|2944.01|2951.83|2944.13|2951.89|2944.19|2951.71|2944.01|22
1650790430000|2022-04-24 08:53:50|2951.88|2944.18|2951.95|2944.25|2952|2944.3|2951.84|2944.14|25
1650790440000|2022-04-24 08:54:00|2952|2944.3|2951.96|2944.26|2952|2944.3|2951.88|2944.18|17
1650790450000|2022-04-24 08:54:10|2951.91|2944.21|2952.04|2944.34|2952.14|2944.44|2951.88|2944.18|28
1650790460000|2022-04-24 08:54:20|2952.13|2944.43|2952|2944.3|2952.21|2944.51|2952|2944.3|17
1650790470000|2022-04-24 08:54:30|2951.96|2944.26|2952.1|2944.4|2952.14|2944.44|2951.95|2944.25|22
1650790480000|2022-04-24 08:54:40|2952.08|2944.38|2952.13|2944.43|2952.13|2944.43|2952.02|2944.32|12
1650790490000|2022-04-24 08:54:50|2952.1|2944.4|2952|2944.3|2952.1|2944.4|2952|2944.3|13
1650790500000|2022-04-24 08:55:00|2952.1|2944.4|2951.87|2944.17|2952.14|2944.44|2951.86|2944.16|14
1650790510000|2022-04-24 08:55:10|2951.89|2944.19|2951.8|2944.1|2952.1|2944.4|2951.69|2943.99|31
1650790520000|2022-04-24 08:55:20|2951.79|2944.09|2952.04|2944.34|2952.05|2944.35|2951.74|2944.04|25
1650790530000|2022-04-24 08:55:30|2952.05|2944.35|2952.08|2944.38|2952.09|2944.39|2952.05|2944.35|9
1650790540000|2022-04-24 08:55:40|2951.89|2944.19|2951.88|2944.18|2952|2944.3|2951.79|2944.09|27
1650790550000|2022-04-24 08:55:50|2951.87|2944.17|2952.23|2944.53|2952.29|2944.59|2951.82|2944.12|32
1650790560000|2022-04-24 08:56:00|2952.22|2944.52|2952.29|2944.59|2952.38|2944.68|2952.15|2944.45|29
1650790570000|2022-04-24 08:56:10|2952.33|2944.63|2952.17|2944.47|2952.33|2944.63|2952.15|2944.45|30
1650790580000|2022-04-24 08:56:20|2952.18|2944.48|2952.23|2944.53|2952.29|2944.59|2952.16|2944.46|33
1650790590000|2022-04-24 08:56:30|2952.24|2944.54|2952.23|2944.53|2952.3|2944.6|2952.18|2944.48|23
1650790600000|2022-04-24 08:56:40|2952.19|2944.49|2951.82|2944.12|2952.23|2944.53|2951.81|2944.11|28
1650790610000|2022-04-24 08:56:50|2951.83|2944.13|2952|2944.3|2952|2944.3|2951.83|2944.13|15
1650790620000|2022-04-24 08:57:00|2952.01|2944.31|2951.93|2944.23|2952.03|2944.33|2951.91|2944.21|18
1650790630000|2022-04-24 08:57:10|2951.98|2944.28|2951.81|2944.11|2951.98|2944.28|2951.7|2944|21
1650790640000|2022-04-24 08:57:20|2951.82|2944.12|2951.79|2944.09|2951.92|2944.22|2951.72|2944.02|26
1650790650000|2022-04-24 08:57:30|2951.74|2944.04|2951.71|2944.01|2951.76|2944.06|2951.66|2943.96|18
1650790660000|2022-04-24 08:57:40|2951.74|2944.04|2951.15|2943.45|2951.83|2944.13|2951.15|2943.45|20
1650790670000|2022-04-24 08:57:50|2951.19|2943.49|2951.15|2943.45|2951.21|2943.51|2950.94|2943.24|23
1650790680000|2022-04-24 08:58:00|2951.13|2943.43|2950.93|2943.23|2951.15|2943.45|2950.92|2943.22|20
1650790690000|2022-04-24 08:58:10|2950.87|2943.17|2950.76|2943.06|2950.94|2943.24|2950.69|2942.99|16
1650790700000|2022-04-24 08:58:20|2950.79|2943.09|2950.75|2943.05|2950.94|2943.24|2950.73|2943.03|26
1650790710000|2022-04-24 08:58:30|2950.73|2943.03|2949.9|2942.2|2950.8|2943.1|2949.9|2942.2|24
1650790720000|2022-04-24 08:58:40|2949.91|2942.21|2949.59|2941.89|2949.91|2942.21|2949.48|2941.78|33
1650790730000|2022-04-24 08:58:50|2949.66|2941.96|2949.59|2941.89|2949.77|2942.07|2949.59|2941.89|9
1650790740000|2022-04-24 08:59:00|2949.56|2941.86|2949.97|2942.27|2949.97|2942.27|2949.55|2941.85|16
1650790750000|2022-04-24 08:59:10|2950.04|2942.34|2950.46|2942.76|2950.46|2942.76|2950.04|2942.34|31
1650790760000|2022-04-24 08:59:20|2950.47|2942.77|2950.19|2942.49|2950.52|2942.82|2950.18|2942.48|20
1650790770000|2022-04-24 08:59:30|2950.2|2942.5|2950.12|2942.42|2950.31|2942.61|2950.09|2942.39|32
1650790780000|2022-04-24 08:59:40|2950.13|2942.43|2950.12|2942.42|2950.17|2942.47|2950.07|2942.37|20
1650790790000|2022-04-24 08:59:50|2950.22|2942.52|2950.4|2942.7|2950.52|2942.82|2950.22|2942.52|23
1650790800000|2022-04-24 09:00:00|2950.46|2942.76|2949.66|2941.96|2950.46|2942.76|2949.66|2941.96|31
1650790810000|2022-04-24 09:00:10|2949.65|2941.95|2949.6|2941.9|2949.75|2942.05|2949.19|2941.49|26
1650790820000|2022-04-24 09:00:20|2949.65|2941.95|2950.06|2942.36|2950.06|2942.36|2949.64|2941.94|23
1650790830000|2022-04-24 09:00:30|2950.05|2942.35|2949.63|2941.93|2950.13|2942.43|2949.59|2941.89|26
1650790840000|2022-04-24 09:00:40|2949.62|2941.92|2950.18|2942.48|2950.18|2942.48|2949.62|2941.92|32
1650790850000|2022-04-24 09:00:50|2950.16|2942.46|2950.05|2942.35|2950.18|2942.48|2949.95|2942.25|22
1650790860000|2022-04-24 09:01:00|2950.1|2942.4|2950.14|2942.44|2950.14|2942.44|2950.06|2942.36|15
1650790870000|2022-04-24 09:01:10|2950.09|2942.39|2950.83|2943.13|2951.04|2943.34|2950.07|2942.37|28
1650790880000|2022-04-24 09:01:20|2950.85|2943.15|2950.95|2943.25|2950.98|2943.28|2950.81|2943.11|27
1650790890000|2022-04-24 09:01:30|2950.91|2943.21|2951.09|2943.39|2951.4|2943.7|2950.91|2943.21|22
1650790900000|2022-04-24 09:01:40|2951.04|2943.34|2950.99|2943.29|2951.11|2943.41|2950.59|2942.89|28
1650790910000|2022-04-24 09:01:50|2950.98|2943.28|2951.16|2943.46|2951.22|2943.52|2950.94|2943.24|26
1650790920000|2022-04-24 09:02:00|2951.15|2943.45|2951|2943.3|2951.2|2943.5|2950.96|2943.26|22
1650790930000|2022-04-24 09:02:10|2950.96|2943.26|2950.69|2942.99|2950.98|2943.28|2950.62|2942.92|26
1650790940000|2022-04-24 09:02:20|2950.71|2943.01|2950.65|2942.95|2950.79|2943.09|2950.65|2942.95|26
1650790950000|2022-04-24 09:02:30|2950.66|2942.96|2950.64|2942.94|2950.7|2943|2950.6|2942.9|24
1650790960000|2022-04-24 09:02:40|2950.68|2942.98|2950.67|2942.97|2950.69|2942.99|2950.61|2942.91|13
1650790970000|2022-04-24 09:02:50|2950.63|2942.93|2950.87|2943.17|2950.87|2943.17|2950.55|2942.85|24
1650790980000|2022-04-24 09:03:00|2950.8|2943.1|2950.85|2943.15|2950.87|2943.17|2950.8|2943.1|19
1650790990000|2022-04-24 09:03:10|2950.88|2943.18|2950.84|2943.14|2950.9|2943.2|2950.69|2942.99|28
1650791000000|2022-04-24 09:03:20|2950.85|2943.15|2950.63|2942.93|2951.17|2943.47|2950.63|2942.93|33
1650791010000|2022-04-24 09:03:30|2950.5|2942.8|2950.03|2942.33|2950.5|2942.8|2949.79|2942.09|33
1650791020000|2022-04-24 09:03:40|2950.04|2942.34|2950.01|2942.31|2950.06|2942.36|2949.95|2942.25|25
1650791030000|2022-04-24 09:03:50|2950.04|2942.34|2949.97|2942.27|2950.04|2942.34|2949.83|2942.13|27
1650791040000|2022-04-24 09:04:00|2949.98|2942.28|2949.9|2942.2|2950.04|2942.34|2949.89|2942.19|25
1650791050000|2022-04-24 09:04:10|2949.97|2942.27|2949.46|2941.76|2949.97|2942.27|2949.46|2941.76|22
1650791060000|2022-04-24 09:04:20|2949.28|2941.58|2949.47|2941.77|2949.47|2941.77|2949.26|2941.56|26
1650791070000|2022-04-24 09:04:30|2949.44|2941.74|2949.31|2941.61|2949.51|2941.81|2949.29|2941.59|24
1650791080000|2022-04-24 09:04:40|2949.33|2941.63|2949.25|2941.55|2949.33|2941.63|2949.15|2941.45|20
1650791090000|2022-04-24 09:04:50|2949.26|2941.56|2949.21|2941.51|2949.3|2941.6|2949.21|2941.51|21
1650791100000|2022-04-24 09:05:00|2949.2|2941.5|2949.2|2941.5|2949.28|2941.58|2949.19|2941.49|16
1650791110000|2022-04-24 09:05:10|2949.21|2941.51|2949.08|2941.38|2949.21|2941.51|2949.07|2941.37|18
1650791120000|2022-04-24 09:05:20|2949.09|2941.39|2948.77|2941.07|2949.13|2941.43|2948.76|2941.06|26
1650791130000|2022-04-24 09:05:30|2948.78|2941.08|2946.63|2938.93|2948.86|2941.16|2946.63|2938.93|29
1650791140000|2022-04-24 09:05:40|2946.68|2938.98|2946.31|2938.61|2946.68|2938.98|2945.67|2937.97|35
1650791150000|2022-04-24 09:05:50|2946.32|2938.62|2946.6|2938.9|2946.9|2939.2|2946.28|2938.58|35
1650791160000|2022-04-24 09:06:00|2946.61|2938.91|2946.6|2938.9|2946.61|2938.91|2946.52|2938.82|17
1650791170000|2022-04-24 09:06:10|2946.61|2938.91|2946.65|2938.95|2946.81|2939.11|2946.23|2938.53|32
1650791180000|2022-04-24 09:06:20|2946.66|2938.96|2946.54|2938.84|2946.71|2939.01|2946.42|2938.72|27
1650791190000|2022-04-24 09:06:30|2946.44|2938.74|2946.67|2938.97|2946.67|2938.97|2946.4|2938.7|26
1650791200000|2022-04-24 09:06:40|2946.65|2938.95|2946.34|2938.64|2946.66|2938.96|2946.34|2938.64|19
1650791210000|2022-04-24 09:06:50|2946.3|2938.6|2947.51|2939.81|2947.9|2940.2|2946.22|2938.52|33
1650791220000|2022-04-24 09:07:00|2947.49|2939.79|2947.65|2939.95|2947.66|2939.96|2947.46|2939.76|24
1650791230000|2022-04-24 09:07:10|2947.64|2939.94|2947.6|2939.9|2947.64|2939.94|2947.56|2939.86|17
1650791240000|2022-04-24 09:07:20|2947.63|2939.93|2947.21|2939.51|2947.66|2939.96|2947.21|2939.51|18
1650791250000|2022-04-24 09:07:30|2947.27|2939.57|2947.31|2939.61|2947.31|2939.61|2946.97|2939.27|27
1650791260000|2022-04-24 09:07:40|2947.36|2939.66|2947.16|2939.46|2947.55|2939.85|2946.98|2939.28|30
1650791270000|2022-04-24 09:07:50|2947.21|2939.51|2947.07|2939.37|2947.22|2939.52|2947.04|2939.34|25
1650791280000|2022-04-24 09:08:00|2947.09|2939.39|2947.13|2939.43|2947.15|2939.45|2947.06|2939.36|20
1650791290000|2022-04-24 09:08:10|2947.12|2939.42|2947.29|2939.59|2947.44|2939.74|2947.11|2939.41|20
1650791300000|2022-04-24 09:08:20|2947.28|2939.58|2947.21|2939.51|2947.28|2939.58|2947.2|2939.5|20
1650791310000|2022-04-24 09:08:30|2947.25|2939.55|2947.22|2939.52|2947.3|2939.6|2947.21|2939.51|16
1650791320000|2022-04-24 09:08:40|2947.21|2939.51|2947.81|2940.11|2947.9|2940.2|2947.18|2939.48|29
1650791330000|2022-04-24 09:08:50|2947.82|2940.12|2947.95|2940.25|2947.95|2940.25|2947.81|2940.11|28
1650791340000|2022-04-24 09:09:00|2947.94|2940.24|2948.14|2940.44|2948.24|2940.54|2947.9|2940.2|14
1650791350000|2022-04-24 09:09:10|2948.13|2940.43|2948.59|2940.89|2948.6|2940.9|2948.07|2940.37|17
1650791360000|2022-04-24 09:09:20|2948.61|2940.91|2948.42|2940.72|2948.61|2940.91|2948.4|2940.7|25
1650791370000|2022-04-24 09:09:30|2948.39|2940.69|2948.37|2940.67|2948.47|2940.77|2948.37|2940.67|26
1650791380000|2022-04-24 09:09:40|2948.36|2940.66|2948.51|2940.81|2948.53|2940.83|2948.34|2940.64|36
1650791390000|2022-04-24 09:09:50|2948.55|2940.85|2948.8|2941.1|2948.8|2941.1|2948.48|2940.78|33
1650791400000|2022-04-24 09:10:00|2948.82|2941.12|2950.1|2942.4|2950.1|2942.4|2948.82|2941.12|31
1650791410000|2022-04-24 09:10:10|2949.87|2942.17|2950.08|2942.38|2950.08|2942.38|2949.66|2941.96|33
1650791420000|2022-04-24 09:10:20|2950.1|2942.4|2950.25|2942.55|2950.25|2942.55|2950.06|2942.36|27
1650791430000|2022-04-24 09:10:30|2950.24|2942.54|2950.36|2942.66|2950.41|2942.71|2950.22|2942.52|27
1650791440000|2022-04-24 09:10:40|2950.4|2942.7|2950.63|2942.93|2950.65|2942.95|2950.35|2942.65|21
1650791450000|2022-04-24 09:10:50|2950.67|2942.97|2951.19|2943.49|2951.21|2943.51|2950.6|2942.9|31
1650791460000|2022-04-24 09:11:00|2951.22|2943.52|2952.01|2944.31|2952.06|2944.36|2951.19|2943.49|27
1650791470000|2022-04-24 09:11:10|2951.99|2944.29|2952.36|2944.66|2952.39|2944.69|2951.99|2944.29|21
1650791480000|2022-04-24 09:11:20|2952.37|2944.67|2952.65|2944.95|2952.85|2945.15|2952.37|2944.67|27
1650791490000|2022-04-24 09:11:30|2952.64|2944.94|2954.11|2946.41|2954.2|2946.5|2952.63|2944.93|32
1650791500000|2022-04-24 09:11:40|2954.1|2946.4|2953.22|2945.52|2954.21|2946.51|2953.22|2945.52|29
1650791510000|2022-04-24 09:11:50|2953.04|2945.34|2953.19|2945.49|2953.19|2945.49|2952.74|2945.04|31
1650791520000|2022-04-24 09:12:00|2953.18|2945.48|2953.85|2946.15|2953.86|2946.16|2953.18|2945.48|27
1650791530000|2022-04-24 09:12:10|2953.92|2946.22|2953.45|2945.75|2953.92|2946.22|2952.85|2945.15|33
1650791540000|2022-04-24 09:12:20|2953.46|2945.76|2954|2946.3|2954.01|2946.31|2953.41|2945.71|23
1650791550000|2022-04-24 09:12:30|2954.02|2946.32|2954.06|2946.36|2954.1|2946.4|2954.02|2946.32|24
1650791560000|2022-04-24 09:12:40|2954.08|2946.38|2954.04|2946.34|2954.12|2946.42|2954.04|2946.34|14
1650791570000|2022-04-24 09:12:50|2954.05|2946.35|2954.06|2946.36|2954.08|2946.38|2954|2946.3|12
1650791580000|2022-04-24 09:13:00|2954.08|2946.38|2954.98|2947.28|2955|2947.3|2954.06|2946.36|26
1650791590000|2022-04-24 09:13:10|2955.1|2947.4|2955.64|2947.94|2955.7|2948|2955.08|2947.38|28
1650791600000|2022-04-24 09:13:20|2955.63|2947.93|2955.48|2947.78|2955.94|2948.24|2955.4|2947.7|25
1650791610000|2022-04-24 09:13:30|2955.46|2947.76|2954.77|2947.07|2955.54|2947.84|2954.74|2947.04|32
1650791620000|2022-04-24 09:13:40|2954.81|2947.11|2954.1|2946.4|2954.81|2947.11|2953.96|2946.26|32
1650791630000|2022-04-24 09:13:50|2954.11|2946.41|2953.86|2946.16|2954.23|2946.53|2953.84|2946.14|26
1650791640000|2022-04-24 09:14:00|2953.87|2946.17|2953.61|2945.91|2953.93|2946.23|2953.5|2945.8|24
1650791650000|2022-04-24 09:14:10|2953.57|2945.87|2954.46|2946.76|2954.52|2946.82|2953.57|2945.87|24
1650791660000|2022-04-24 09:14:20|2954.44|2946.74|2954.62|2946.92|2954.69|2946.99|2954.44|2946.74|27
1650791670000|2022-04-24 09:14:30|2954.64|2946.94|2955.1|2947.4|2955.37|2947.67|2954.63|2946.93|31
1650791680000|2022-04-24 09:14:40|2955.18|2947.48|2956.1|2948.4|2956.1|2948.4|2955.18|2947.48|26
1650791690000|2022-04-24 09:14:50|2956.15|2948.45|2956.23|2948.53|2956.31|2948.61|2956.05|2948.35|23
1650791700000|2022-04-24 09:15:00|2956.22|2948.52|2956.16|2948.46|2956.22|2948.52|2956.08|2948.38|17
1650791710000|2022-04-24 09:15:10|2956.18|2948.48|2955.96|2948.26|2956.22|2948.52|2955.96|2948.26|17
1650791720000|2022-04-24 09:15:20|2956.05|2948.35|2956.05|2948.35|2956.1|2948.4|2956.02|2948.32|22
1650791730000|2022-04-24 09:15:30|2956.02|2948.32|2956|2948.3|2956.12|2948.42|2955.95|2948.25|23
1650791740000|2022-04-24 09:15:40|2955.99|2948.29|2956.09|2948.39|2956.1|2948.4|2955.93|2948.23|26
1650791750000|2022-04-24 09:15:50|2956.03|2948.33|2955.85|2948.15|2956.13|2948.43|2955.85|2948.15|22
1650791760000|2022-04-24 09:16:00|2955.81|2948.11|2955.95|2948.25|2955.99|2948.29|2955.8|2948.1|24
1650791770000|2022-04-24 09:16:10|2955.93|2948.23|2955.96|2948.26|2955.97|2948.27|2955.92|2948.22|22
1650791780000|2022-04-24 09:16:20|2955.97|2948.27|2956.29|2948.59|2956.57|2948.87|2955.91|2948.21|19
1650791790000|2022-04-24 09:16:30|2956.31|2948.61|2956.45|2948.75|2956.47|2948.77|2956.27|2948.57|28
1650791800000|2022-04-24 09:16:40|2956.51|2948.81|2956.69|2948.99|2956.71|2949.01|2956.49|2948.79|22
1650791810000|2022-04-24 09:16:50|2956.72|2949.02|2957.11|2949.41|2957.11|2949.41|2956.72|2949.02|34
1650791820000|2022-04-24 09:17:00|2957|2949.3|2957.26|2949.56|2957.41|2949.71|2957|2949.3|27
1650791830000|2022-04-24 09:17:10|2957.27|2949.57|2957.71|2950.01|2957.78|2950.08|2957.16|2949.46|28
1650791840000|2022-04-24 09:17:20|2957.77|2950.07|2957.83|2950.13|2957.9|2950.2|2957.67|2949.97|31
1650791850000|2022-04-24 09:17:30|2957.82|2950.12|2958.02|2950.32|2958.07|2950.37|2957.82|2950.12|29
1650791860000|2022-04-24 09:17:40|2957.97|2950.27|2958.48|2950.78|2958.5|2950.8|2957.88|2950.18|25
1650791870000|2022-04-24 09:17:50|2958.52|2950.82|2958.53|2950.83|2958.66|2950.96|2958.42|2950.72|26
1650791880000|2022-04-24 09:18:00|2958.55|2950.85|2958.26|2950.56|2958.63|2950.93|2958.2|2950.5|28
1650791890000|2022-04-24 09:18:10|2958.24|2950.54|2957.64|2949.94|2958.28|2950.58|2957.13|2949.43|33
1650791900000|2022-04-24 09:18:20|2957.69|2949.99|2957.99|2950.29|2958.01|2950.31|2957.58|2949.88|30
1650791910000|2022-04-24 09:18:30|2957.93|2950.23|2957.9|2950.2|2958.04|2950.34|2957.82|2950.12|33
1650791920000|2022-04-24 09:18:40|2957.88|2950.18|2957.26|2949.56|2958.02|2950.32|2957.26|2949.56|28
1650791930000|2022-04-24 09:18:50|2957.27|2949.57|2957.35|2949.65|2957.51|2949.81|2957.23|2949.53|26
1650791940000|2022-04-24 09:19:00|2957.45|2949.75|2957.26|2949.56|2957.45|2949.75|2957.2|2949.5|28
1650791950000|2022-04-24 09:19:10|2957.28|2949.58|2957.27|2949.57|2957.38|2949.68|2957.19|2949.49|34
1650791960000|2022-04-24 09:19:20|2957.26|2949.56|2956.9|2949.2|2957.39|2949.69|2956.9|2949.2|34
1650791970000|2022-04-24 09:19:30|2957.02|2949.32|2957.28|2949.58|2957.3|2949.6|2957.02|2949.32|23
1650791980000|2022-04-24 09:19:40|2957.42|2949.72|2957.12|2949.42|2957.48|2949.78|2957.12|2949.42|26
1650791990000|2022-04-24 09:19:50|2957.09|2949.39|2956.36|2948.66|2957.09|2949.39|2956.34|2948.64|24
1650792000000|2022-04-24 09:20:00|2956.35|2948.65|2956.33|2948.63|2956.4|2948.7|2956.32|2948.62|16
1650792010000|2022-04-24 09:20:10|2956.32|2948.62|2956.36|2948.66|2956.44|2948.74|2956.17|2948.47|20
1650792020000|2022-04-24 09:20:20|2956.39|2948.69|2956.69|2948.99|2956.72|2949.02|2956.39|2948.69|24
1650792030000|2022-04-24 09:20:30|2956.68|2948.98|2956.65|2948.95|2956.7|2949|2956.61|2948.91|10
1650792040000|2022-04-24 09:20:40|2956.62|2948.92|2956.61|2948.91|2956.68|2948.98|2956.56|2948.86|31
1650792050000|2022-04-24 09:20:50|2956.62|2948.92|2956.84|2949.14|2956.85|2949.15|2956.62|2948.92|31
1650792060000|2022-04-24 09:21:00|2956.79|2949.09|2956.58|2948.88|2956.94|2949.24|2956.57|2948.87|29
1650792070000|2022-04-24 09:21:10|2956.6|2948.9|2956.67|2948.97|2956.76|2949.06|2956.6|2948.9|16
1650792080000|2022-04-24 09:21:20|2956.68|2948.98|2956.63|2948.93|2956.75|2949.05|2956.55|2948.85|31
1650792090000|2022-04-24 09:21:30|2956.64|2948.94|2956.5|2948.8|2956.64|2948.94|2956.46|2948.76|9
1650792100000|2022-04-24 09:21:40|2956.45|2948.75|2956.46|2948.76|2956.49|2948.79|2956.41|2948.71|16
1650792110000|2022-04-24 09:21:50|2956.47|2948.77|2956.52|2948.82|2956.52|2948.82|2956.43|2948.73|18
1650792120000|2022-04-24 09:22:00|2956.47|2948.77|2956.54|2948.84|2956.66|2948.96|2956.47|2948.77|20
1650792130000|2022-04-24 09:22:10|2956.58|2948.88|2956.56|2948.86|2956.58|2948.88|2956.54|2948.84|12
1650792140000|2022-04-24 09:22:20|2956.55|2948.85|2956.82|2949.12|2956.89|2949.19|2956.55|2948.85|21
1650792150000|2022-04-24 09:22:30|2956.78|2949.08|2956.7|2949|2956.84|2949.14|2956.7|2949|11
1650792160000|2022-04-24 09:22:40|2956.68|2948.98|2956.72|2949.02|2956.84|2949.14|2956.57|2948.87|20
1650792170000|2022-04-24 09:22:50|2956.7|2949|2956.6|2948.9|2956.7|2949|2956.6|2948.9|16
1650792180000|2022-04-24 09:23:00|2956.52|2948.82|2956.32|2948.62|2956.56|2948.86|2956.2|2948.5|22
1650792190000|2022-04-24 09:23:10|2956.34|2948.64|2955.74|2948.04|2956.41|2948.71|2955.74|2948.04|22
1650792200000|2022-04-24 09:23:20|2955.71|2948.01|2956.15|2948.45|2956.28|2948.58|2955.71|2948.01|28
1650792210000|2022-04-24 09:23:30|2956.24|2948.54|2956.41|2948.71|2956.43|2948.73|2956.17|2948.47|21
1650792220000|2022-04-24 09:23:40|2956.34|2948.64|2956.14|2948.44|2956.41|2948.71|2956.05|2948.35|29
1650792230000|2022-04-24 09:23:50|2956.15|2948.45|2956.24|2948.54|2956.28|2948.58|2956.06|2948.36|30
1650792240000|2022-04-24 09:24:00|2956.26|2948.56|2956.22|2948.52|2956.32|2948.62|2956.21|2948.51|16
1650792250000|2022-04-24 09:24:10|2956.28|2948.58|2956.17|2948.47|2956.34|2948.64|2956.17|2948.47|25
1650792260000|2022-04-24 09:24:20|2956.02|2948.32|2956.15|2948.45|2956.35|2948.65|2956.02|2948.32|29
1650792270000|2022-04-24 09:24:30|2956.19|2948.49|2956.27|2948.57|2956.29|2948.59|2956.16|2948.46|19
1650792280000|2022-04-24 09:24:40|2956.3|2948.6|2956.45|2948.75|2956.76|2949.06|2956.3|2948.6|23
1650792290000|2022-04-24 09:24:50|2956.44|2948.74|2956.46|2948.76|2956.5|2948.8|2956.42|2948.72|8
1650792300000|2022-04-24 09:25:00|2956.5|2948.8|2956.61|2948.91|2956.61|2948.91|2956.44|2948.74|22
1650792310000|2022-04-24 09:25:10|2956.54|2948.84|2956.46|2948.76|2956.65|2948.95|2956.43|2948.73|21
1650792320000|2022-04-24 09:25:20|2956.44|2948.74|2956.41|2948.71|2956.44|2948.74|2956.36|2948.66|15
1650792330000|2022-04-24 09:25:30|2956.43|2948.73|2956.29|2948.59|2956.43|2948.73|2956.18|2948.48|18
1650792340000|2022-04-24 09:25:40|2956.3|2948.6|2956.19|2948.49|2956.33|2948.63|2956.13|2948.43|26
1650792350000|2022-04-24 09:25:50|2956.21|2948.51|2956.26|2948.56|2956.27|2948.57|2956.19|2948.49|9
1650792360000|2022-04-24 09:26:00|2956.25|2948.55|2956.25|2948.55|2956.32|2948.62|2956.15|2948.45|21
1650792370000|2022-04-24 09:26:10|2956.26|2948.56|2956.14|2948.44|2956.33|2948.63|2956.14|2948.44|17
1650792380000|2022-04-24 09:26:20|2956.09|2948.39|2955.39|2947.69|2956.09|2948.39|2955.39|2947.69|29
1650792390000|2022-04-24 09:26:30|2955.37|2947.67|2954.65|2946.95|2955.45|2947.75|2954.6|2946.9|32
1650792400000|2022-04-24 09:26:40|2954.68|2946.98|2955.19|2947.49|2955.33|2947.63|2954.68|2946.98|33
1650792410000|2022-04-24 09:26:50|2955.17|2947.47|2955.24|2947.54|2955.37|2947.67|2955.08|2947.38|32
1650792420000|2022-04-24 09:27:00|2955.25|2947.55|2955.2|2947.5|2955.26|2947.56|2955.16|2947.46|19
1650792430000|2022-04-24 09:27:10|2955.26|2947.56|2955.89|2948.19|2955.93|2948.23|2955.26|2947.56|23
1650792440000|2022-04-24 09:27:20|2955.9|2948.2|2956.27|2948.57|2956.35|2948.65|2955.83|2948.13|23
1650792450000|2022-04-24 09:27:30|2956.24|2948.54|2956.26|2948.56|2956.3|2948.6|2956.2|2948.5|26
1650792460000|2022-04-24 09:27:40|2956.27|2948.57|2956.24|2948.54|2956.31|2948.61|2956.24|2948.54|19
1650792470000|2022-04-24 09:27:50|2956.23|2948.53|2956.32|2948.62|2956.38|2948.68|2956.23|2948.53|26
1650792480000|2022-04-24 09:28:00|2956.31|2948.61|2956.34|2948.64|2956.4|2948.7|2956.27|2948.57|25
1650792490000|2022-04-24 09:28:10|2956.33|2948.63|2956.46|2948.76|2956.46|2948.76|2956.28|2948.58|28
1650792500000|2022-04-24 09:28:20|2956.54|2948.84|2956.53|2948.83|2956.84|2949.14|2956.48|2948.78|28
1650792510000|2022-04-24 09:28:30|2956.52|2948.82|2956.27|2948.57|2956.52|2948.82|2956.05|2948.35|28
1650792520000|2022-04-24 09:28:40|2956.26|2948.56|2955.55|2947.85|2956.27|2948.57|2955.5|2947.8|23
1650792530000|2022-04-24 09:28:50|2955.53|2947.83|2955.49|2947.79|2955.59|2947.89|2955.44|2947.74|33
1650792540000|2022-04-24 09:29:00|2955.51|2947.81|2955.69|2947.99|2955.69|2947.99|2955.49|2947.79|21
1650792550000|2022-04-24 09:29:10|2955.63|2947.93|2956.24|2948.54|2956.24|2948.54|2955.62|2947.92|28
1650792560000|2022-04-24 09:29:20|2956.28|2948.58|2956.2|2948.5|2956.5|2948.8|2956.2|2948.5|22
1650792570000|2022-04-24 09:29:30|2956.21|2948.51|2956.31|2948.61|2956.34|2948.64|2956.07|2948.37|28
1650792580000|2022-04-24 09:29:40|2956.07|2948.37|2956.16|2948.46|2956.31|2948.61|2955.98|2948.28|32
1650792590000|2022-04-24 09:29:50|2956.19|2948.49|2956.04|2948.34|2956.24|2948.54|2956.04|2948.34|20
1650792600000|2022-04-24 09:30:00|2956.06|2948.36|2956.59|2948.89|2956.67|2948.97|2956.06|2948.36|25
1650792610000|2022-04-24 09:30:10|2956.58|2948.88|2956.67|2948.97|2956.67|2948.97|2956.58|2948.88|13
1650792620000|2022-04-24 09:30:20|2956.69|2948.99|2956.71|2949.01|2956.82|2949.12|2956.64|2948.94|26
1650792630000|2022-04-24 09:30:30|2956.7|2949|2957.07|2949.37|2957.24|2949.54|2956.58|2948.88|33
1650792640000|2022-04-24 09:30:40|2957.11|2949.41|2957.1|2949.4|2957.19|2949.49|2956.92|2949.22|30
1650792650000|2022-04-24 09:30:50|2957.12|2949.42|2957.16|2949.46|2957.21|2949.51|2957.05|2949.35|28
1650792660000|2022-04-24 09:31:00|2957.06|2949.36|2957.24|2949.54|2957.33|2949.63|2957.02|2949.32|36
1650792670000|2022-04-24 09:31:10|2957.22|2949.52|2957.01|2949.31|2957.27|2949.57|2956.91|2949.21|33
1650792680000|2022-04-24 09:31:20|2957|2949.3|2957.02|2949.32|2957.12|2949.42|2956.9|2949.2|33
1650792690000|2022-04-24 09:31:30|2956.99|2949.29|2957.18|2949.48|2957.19|2949.49|2956.99|2949.29|27
1650792700000|2022-04-24 09:31:40|2957.09|2949.39|2957.1|2949.4|2957.21|2949.51|2957.05|2949.35|31
1650792710000|2022-04-24 09:31:50|2957.09|2949.39|2957.14|2949.44|2957.17|2949.47|2957.03|2949.33|32
1650792720000|2022-04-24 09:32:00|2957.11|2949.41|2957.13|2949.43|2957.17|2949.47|2957.04|2949.34|29
1650792730000|2022-04-24 09:32:10|2957.14|2949.44|2957.14|2949.44|2957.18|2949.48|2957.07|2949.37|29
1650792740000|2022-04-24 09:32:20|2957.17|2949.47|2957.11|2949.41|2957.18|2949.48|2957.07|2949.37|20
1650792750000|2022-04-24 09:32:30|2957.13|2949.43|2957.09|2949.39|2957.19|2949.49|2956.97|2949.27|24
1650792760000|2022-04-24 09:32:40|2957.1|2949.4|2956.98|2949.28|2957.13|2949.43|2956.75|2949.05|31
1650792770000|2022-04-24 09:32:50|2957|2949.3|2957.15|2949.45|2957.15|2949.45|2956.98|2949.28|15
1650792780000|2022-04-24 09:33:00|2957.13|2949.43|2957.14|2949.44|2957.21|2949.51|2956.89|2949.19|20
1650792790000|2022-04-24 09:33:10|2957.18|2949.48|2957.19|2949.49|2957.22|2949.52|2957.09|2949.39|11
1650792800000|2022-04-24 09:33:20|2957.18|2949.48|2957.14|2949.44|2957.21|2949.51|2957.14|2949.44|8
1650792810000|2022-04-24 09:33:30|2957.15|2949.45|2957.19|2949.49|2957.2|2949.5|2956.95|2949.25|21
1650792820000|2022-04-24 09:33:40|2957.14|2949.44|2956.86|2949.16|2957.14|2949.44|2956.81|2949.11|12
1650792830000|2022-04-24 09:33:50|2956.91|2949.21|2956.93|2949.23|2957.02|2949.32|2956.91|2949.21|16
1650792840000|2022-04-24 09:34:00|2956.95|2949.25|2956.94|2949.24|2956.97|2949.27|2956.91|2949.21|12
1650792850000|2022-04-24 09:34:10|2956.92|2949.22|2956.79|2949.09|2956.93|2949.23|2956.72|2949.02|21
1650792860000|2022-04-24 09:34:20|2956.78|2949.08|2956.57|2948.87|2956.85|2949.15|2956.56|2948.86|25
1650792870000|2022-04-24 09:34:30|2956.58|2948.88|2955.88|2948.18|2956.68|2948.98|2955.79|2948.09|31
1650792880000|2022-04-24 09:34:40|2955.87|2948.17|2956.06|2948.36|2956.15|2948.45|2955.74|2948.04|32
1650792890000|2022-04-24 09:34:50|2956.05|2948.35|2955.95|2948.25|2956.14|2948.44|2955.92|2948.22|26
1650792900000|2022-04-24 09:35:00|2955.9|2948.2|2956.11|2948.41|2956.13|2948.43|2955.84|2948.14|25
1650792910000|2022-04-24 09:35:10|2956.09|2948.39|2956.28|2948.58|2956.36|2948.66|2956.08|2948.38|26
1650792920000|2022-04-24 09:35:20|2956.27|2948.57|2956.16|2948.46|2956.29|2948.59|2956.12|2948.42|20
1650792930000|2022-04-24 09:35:30|2956.22|2948.52|2956.16|2948.46|2956.27|2948.57|2956.12|2948.42|30
1650792940000|2022-04-24 09:35:40|2956.15|2948.45|2956.32|2948.62|2956.37|2948.67|2955.94|2948.24|23
1650792950000|2022-04-24 09:35:50|2956.33|2948.63|2955.87|2948.17|2956.33|2948.63|2955.87|2948.17|21
1650792960000|2022-04-24 09:36:00|2955.86|2948.16|2955.67|2947.97|2955.94|2948.24|2955.61|2947.91|20
1650792970000|2022-04-24 09:36:10|2955.68|2947.98|2955.38|2947.68|2955.73|2948.03|2955.36|2947.66|17
1650792980000|2022-04-24 09:36:20|2955.39|2947.69|2955.56|2947.86|2955.66|2947.96|2955.38|2947.68|23
1650792990000|2022-04-24 09:36:30|2955.55|2947.85|2954.62|2946.92|2955.59|2947.89|2954.61|2946.91|29
1650793000000|2022-04-24 09:36:40|2954.65|2946.95|2954.34|2946.64|2954.71|2947.01|2954.34|2946.64|36
1650793010000|2022-04-24 09:36:50|2954.42|2946.72|2953.52|2945.82|2954.42|2946.72|2953.52|2945.82|32
1650793020000|2022-04-24 09:37:00|2953.43|2945.73|2953.85|2946.15|2953.87|2946.17|2953.37|2945.67|23
1650793030000|2022-04-24 09:37:10|2953.79|2946.09|2954.16|2946.46|2954.33|2946.63|2953.79|2946.09|18
1650793040000|2022-04-24 09:37:20|2954.15|2946.45|2954.35|2946.65|2954.79|2947.09|2954.15|2946.45|27
1650793050000|2022-04-24 09:37:30|2954.37|2946.67|2954.46|2946.76|2954.57|2946.87|2954.37|2946.67|26
1650793060000|2022-04-24 09:37:40|2954.48|2946.78|2954.26|2946.56|2954.65|2946.95|2954.26|2946.56|31
1650793070000|2022-04-24 09:37:50|2954.27|2946.57|2954.01|2946.31|2954.28|2946.58|2954.01|2946.31|14
1650793080000|2022-04-24 09:38:00|2954.02|2946.32|2953.99|2946.29|2954.14|2946.44|2953.98|2946.28|24
1650793090000|2022-04-24 09:38:10|2953.95|2946.25|2954.01|2946.31|2954.01|2946.31|2953.95|2946.25|5
1650793100000|2022-04-24 09:38:20|2953.99|2946.29|2953.94|2946.24|2954.09|2946.39|2953.92|2946.22|24
1650793110000|2022-04-24 09:38:30|2953.98|2946.28|2953.95|2946.25|2953.99|2946.29|2953.92|2946.22|19
1650793120000|2022-04-24 09:38:40|2953.96|2946.26|2953.79|2946.09|2953.96|2946.26|2953.77|2946.07|29
1650793130000|2022-04-24 09:38:50|2953.77|2946.07|2953.85|2946.15|2954.06|2946.36|2953.76|2946.06|24
1650793140000|2022-04-24 09:39:00|2953.83|2946.13|2953.9|2946.2|2953.95|2946.25|2953.81|2946.11|18
1650793150000|2022-04-24 09:39:10|2953.92|2946.22|2953.87|2946.17|2953.92|2946.22|2953.81|2946.11|26
1650793160000|2022-04-24 09:39:20|2953.84|2946.14|2953.3|2945.6|2953.91|2946.21|2953.15|2945.45|27
1650793170000|2022-04-24 09:39:30|2953.31|2945.61|2953.28|2945.58|2953.41|2945.71|2953.25|2945.55|23
1650793180000|2022-04-24 09:39:40|2953.31|2945.61|2953.37|2945.67|2953.37|2945.67|2953.17|2945.47|23
1650793190000|2022-04-24 09:39:50|2953.28|2945.58|2953.27|2945.57|2953.42|2945.72|2953.23|2945.53|26
1650793200000|2022-04-24 09:40:00|2953.22|2945.52|2953.22|2945.52|2953.3|2945.6|2953.11|2945.41|14
1650793210000|2022-04-24 09:40:10|2953.23|2945.53|2952.52|2944.82|2953.24|2945.54|2952.45|2944.75|15
1650793220000|2022-04-24 09:40:20|2953.21|2945.51|2952.43|2944.73|2953.21|2945.51|2952.34|2944.64|17
1650793230000|2022-04-24 09:40:30|2952.42|2944.72|2952.59|2944.89|2952.6|2944.9|2952.14|2944.44|29
1650793240000|2022-04-24 09:40:40|2952.61|2944.91|2952.64|2944.94|2952.64|2944.94|2952.57|2944.87|13
1650793250000|2022-04-24 09:40:50|2952.61|2944.91|2952.51|2944.81|2952.64|2944.94|2952.45|2944.75|26
1650793260000|2022-04-24 09:41:00|2952.45|2944.75|2952.53|2944.83|2952.59|2944.89|2952.45|2944.75|17
1650793270000|2022-04-24 09:41:10|2952.55|2944.85|2952.49|2944.79|2952.6|2944.9|2952.47|2944.77|18
1650793280000|2022-04-24 09:41:20|2952.5|2944.8|2952.02|2944.32|2952.5|2944.8|2951.93|2944.23|17
1650793290000|2022-04-24 09:41:30|2952.01|2944.31|2952.3|2944.6|2952.3|2944.6|2952.01|2944.31|10
1650793300000|2022-04-24 09:41:40|2952.27|2944.57|2952.2|2944.5|2952.36|2944.66|2952.16|2944.46|17
1650793310000|2022-04-24 09:41:50|2952.21|2944.51|2952.23|2944.53|2952.36|2944.66|2952.21|2944.51|18
1650793320000|2022-04-24 09:42:00|2952.25|2944.55|2952.64|2944.94|2952.67|2944.97|2952.22|2944.52|12
1650793330000|2022-04-24 09:42:10|2952.61|2944.91|2953.12|2945.42|2953.12|2945.42|2952.61|2944.91|23
1650793340000|2022-04-24 09:42:20|2953.11|2945.41|2952.83|2945.13|2953.15|2945.45|2952.76|2945.06|28
1650793350000|2022-04-24 09:42:30|2952.8|2945.1|2952.87|2945.17|2952.97|2945.27|2952.8|2945.1|24
1650793360000|2022-04-24 09:42:40|2952.85|2945.15|2952.87|2945.17|2952.93|2945.23|2952.8|2945.1|23
1650793370000|2022-04-24 09:42:50|2952.88|2945.18|2952.79|2945.09|2952.89|2945.19|2952.79|2945.09|15
1650793380000|2022-04-24 09:43:00|2952.8|2945.1|2952.57|2944.87|2952.88|2945.18|2952.56|2944.86|18
1650793390000|2022-04-24 09:43:10|2952.56|2944.86|2952.76|2945.06|2952.76|2945.06|2952.54|2944.84|18
1650793400000|2022-04-24 09:43:20|2952.79|2945.09|2952.66|2944.96|2952.8|2945.1|2952.54|2944.84|14
1650793410000|2022-04-24 09:43:30|2952.65|2944.95|2952.86|2945.16|2952.86|2945.16|2952.65|2944.95|15
1650793420000|2022-04-24 09:43:40|2952.82|2945.12|2952.82|2945.12|2952.84|2945.14|2952.77|2945.07|15
1650793430000|2022-04-24 09:43:50|2952.85|2945.15|2952.76|2945.06|2952.85|2945.15|2952.69|2944.99|25
1650793440000|2022-04-24 09:44:00|2952.82|2945.12|2952.8|2945.1|2952.86|2945.16|2952.79|2945.09|17
1650793450000|2022-04-24 09:44:10|2952.78|2945.08|2952.82|2945.12|2952.83|2945.13|2952.75|2945.05|15
1650793460000|2022-04-24 09:44:20|2952.86|2945.16|2952.81|2945.11|2952.88|2945.18|2952.72|2945.02|13
1650793470000|2022-04-24 09:44:30|2952.84|2945.14|2954.98|2947.28|2955.07|2947.37|2952.77|2945.07|34
1650793480000|2022-04-24 09:44:40|2955.18|2947.48|2954.42|2946.72|2955.47|2947.77|2954.42|2946.72|34
1650793490000|2022-04-24 09:44:50|2954.44|2946.74|2953.91|2946.21|2954.52|2946.82|2953.9|2946.2|33
1650793500000|2022-04-24 09:45:00|2953.92|2946.22|2954.91|2947.21|2954.91|2947.21|2953.84|2946.14|28
1650793510000|2022-04-24 09:45:10|2954.93|2947.23|2954.83|2947.13|2954.94|2947.24|2954.73|2947.03|26
1650793520000|2022-04-24 09:45:20|2954.86|2947.16|2954.72|2947.02|2954.86|2947.16|2954.72|2947.02|20
1650793530000|2022-04-24 09:45:30|2954.7|2947|2954.69|2946.99|2954.77|2947.07|2954.64|2946.94|20
1650793540000|2022-04-24 09:45:40|2954.71|2947.01|2954.72|2947.02|2954.75|2947.05|2954.69|2946.99|12
1650793550000|2022-04-24 09:45:50|2954.71|2947.01|2954.71|2947.01|2954.76|2947.06|2954.69|2946.99|27
1650793560000|2022-04-24 09:46:00|2954.72|2947.02|2954.86|2947.16|2954.86|2947.16|2954.71|2947.01|26
1650793570000|2022-04-24 09:46:10|2954.88|2947.18|2955.83|2948.13|2955.9|2948.2|2954.84|2947.14|29
1650793580000|2022-04-24 09:46:20|2955.85|2948.15|2955.97|2948.27|2956.16|2948.46|2955.85|2948.15|24
1650793590000|2022-04-24 09:46:30|2955.98|2948.28|2956.29|2948.59|2956.29|2948.59|2955.96|2948.26|32
1650793600000|2022-04-24 09:46:40|2956.32|2948.62|2956.07|2948.37|2956.32|2948.62|2956.07|2948.37|30
1650793610000|2022-04-24 09:46:50|2956.09|2948.39|2956.12|2948.42|2956.44|2948.74|2956.05|2948.35|26
1650793620000|2022-04-24 09:47:00|2956.16|2948.46|2956.32|2948.62|2956.32|2948.62|2956.16|2948.46|18
1650793630000|2022-04-24 09:47:10|2956.36|2948.66|2956.23|2948.53|2956.4|2948.7|2956.17|2948.47|17
1650793640000|2022-04-24 09:47:20|2956.19|2948.49|2956.19|2948.49|2956.37|2948.67|2956.18|2948.48|17
1650793650000|2022-04-24 09:47:30|2956.26|2948.56|2956.39|2948.69|2956.44|2948.74|2956.26|2948.56|27
1650793660000|2022-04-24 09:47:40|2956.4|2948.7|2956.46|2948.76|2956.52|2948.82|2956.38|2948.68|21
1650793670000|2022-04-24 09:47:50|2956.45|2948.75|2956.37|2948.67|2956.45|2948.75|2956.34|2948.64|9
1650793680000|2022-04-24 09:48:00|2956.44|2948.74|2956.61|2948.91|2956.84|2949.14|2956.42|2948.72|21
1650793690000|2022-04-24 09:48:10|2956.64|2948.94|2956.72|2949.02|2956.73|2949.03|2956.62|2948.92|19
1650793700000|2022-04-24 09:48:20|2956.73|2949.03|2956.79|2949.09|2956.84|2949.14|2956.69|2948.99|25
1650793710000|2022-04-24 09:48:30|2956.76|2949.06|2956.11|2948.41|2956.79|2949.09|2956.11|2948.41|19
1650793720000|2022-04-24 09:48:40|2956.08|2948.38|2956.02|2948.32|2956.08|2948.38|2955.91|2948.21|20
1650793730000|2022-04-24 09:48:50|2956.05|2948.35|2956.31|2948.61|2956.31|2948.61|2956.05|2948.35|13
1650793740000|2022-04-24 09:49:00|2956.2|2948.5|2956.27|2948.57|2956.29|2948.59|2956.12|2948.42|19
1650793750000|2022-04-24 09:49:10|2956.26|2948.56|2955.94|2948.24|2956.27|2948.57|2955.94|2948.24|27
1650793760000|2022-04-24 09:49:20|2955.95|2948.25|2955.81|2948.11|2955.95|2948.25|2955.74|2948.04|22
1650793770000|2022-04-24 09:49:30|2955.58|2947.88|2955.84|2948.14|2955.84|2948.14|2955.56|2947.86|14
1650793780000|2022-04-24 09:49:40|2955.87|2948.17|2955.58|2947.88|2955.95|2948.25|2955.58|2947.88|23
1650793790000|2022-04-24 09:49:50|2955.42|2947.72|2955.49|2947.79|2955.58|2947.88|2955.34|2947.64|30
1650793800000|2022-04-24 09:50:00|2955.5|2947.8|2955.58|2947.88|2955.61|2947.91|2955.5|2947.8|11
1650793810000|2022-04-24 09:50:10|2955.59|2947.89|2955.73|2948.03|2955.73|2948.03|2955.52|2947.82|16
1650793820000|2022-04-24 09:50:20|2955.71|2948.01|2956.08|2948.38|2956.14|2948.44|2955.7|2948|29
1650793830000|2022-04-24 09:50:30|2956.07|2948.37|2956.05|2948.35|2956.09|2948.39|2955.99|2948.29|23
1650793840000|2022-04-24 09:50:40|2956.06|2948.36|2955.92|2948.22|2956.06|2948.36|2955.78|2948.08|25
1650793850000|2022-04-24 09:50:50|2955.95|2948.25|2955.95|2948.25|2955.98|2948.28|2955.88|2948.18|28
1650793860000|2022-04-24 09:51:00|2956.02|2948.32|2955.94|2948.24|2956.08|2948.38|2955.87|2948.17|21
1650793870000|2022-04-24 09:51:10|2955.89|2948.19|2956|2948.3|2956.04|2948.34|2955.87|2948.17|22
1650793880000|2022-04-24 09:51:20|2955.91|2948.21|2955.84|2948.14|2955.95|2948.25|2955.83|2948.13|21
1650793890000|2022-04-24 09:51:30|2955.87|2948.17|2956.03|2948.33|2956.03|2948.33|2955.84|2948.14|15
1650793900000|2022-04-24 09:51:40|2956.01|2948.31|2955.98|2948.28|2956.03|2948.33|2955.96|2948.26|17
1650793910000|2022-04-24 09:51:50|2955.99|2948.29|2955.95|2948.25|2956|2948.3|2955.88|2948.18|12
1650793920000|2022-04-24 09:52:00|2955.98|2948.28|2956.01|2948.31|2956.04|2948.34|2955.92|2948.22|21
1650793930000|2022-04-24 09:52:10|2955.99|2948.29|2956.04|2948.34|2956.05|2948.35|2955.99|2948.29|8
1650793940000|2022-04-24 09:52:20|2956.01|2948.31|2955.88|2948.18|2956.03|2948.33|2955.87|2948.17|24
1650793950000|2022-04-24 09:52:30|2955.92|2948.22|2955.94|2948.24|2955.94|2948.24|2955.9|2948.2|12
1650793960000|2022-04-24 09:52:40|2955.92|2948.22|2955.99|2948.29|2956.02|2948.32|2955.65|2947.95|22
1650793970000|2022-04-24 09:52:50|2955.92|2948.22|2955.99|2948.29|2956.02|2948.32|2955.92|2948.22|13
1650793980000|2022-04-24 09:53:00|2955.98|2948.28|2956.44|2948.74|2956.46|2948.76|2955.98|2948.28|21
1650793990000|2022-04-24 09:53:10|2956.43|2948.73|2956.29|2948.59|2956.46|2948.76|2956.23|2948.53|19
1650794000000|2022-04-24 09:53:20|2956.26|2948.56|2956.31|2948.61|2956.36|2948.66|2956.26|2948.56|17
1650794010000|2022-04-24 09:53:30|2956.32|2948.62|2956.26|2948.56|2956.32|2948.62|2956.2|2948.5|18
1650794020000|2022-04-24 09:53:40|2956.28|2948.58|2956.28|2948.58|2956.33|2948.63|2956.27|2948.57|12
1650794030000|2022-04-24 09:53:50|2956.3|2948.6|2956.34|2948.64|2956.35|2948.65|2956.29|2948.59|16
1650794040000|2022-04-24 09:54:00|2956.32|2948.62|2956.24|2948.54|2956.36|2948.66|2956.21|2948.51|25
1650794050000|2022-04-24 09:54:10|2956.26|2948.56|2956.59|2948.89|2956.59|2948.89|2956.26|2948.56|25
1650794060000|2022-04-24 09:54:20|2956.63|2948.93|2956.79|2949.09|2956.83|2949.13|2956.63|2948.93|24
1650794070000|2022-04-24 09:54:30|2956.8|2949.1|2956.8|2949.1|2956.81|2949.11|2956.77|2949.07|15
1650794080000|2022-04-24 09:54:40|2956.81|2949.11|2956.8|2949.1|2956.83|2949.13|2956.8|2949.1|13
1650794090000|2022-04-24 09:54:50|2956.81|2949.11|2956.85|2949.15|2956.85|2949.15|2956.7|2949|27
1650794100000|2022-04-24 09:55:00|2956.78|2949.08|2956.79|2949.09|2956.9|2949.2|2956.78|2949.08|16
1650794110000|2022-04-24 09:55:10|2956.78|2949.08|2956.77|2949.07|2956.79|2949.09|2956.75|2949.05|15
1650794120000|2022-04-24 09:55:20|2956.74|2949.04|2956.79|2949.09|2956.8|2949.1|2956.69|2948.99|10
1650794130000|2022-04-24 09:55:30|2956.8|2949.1|2956.41|2948.71|2956.83|2949.13|2956.41|2948.71|23
1650794140000|2022-04-24 09:55:40|2956.45|2948.75|2955.76|2948.06|2956.45|2948.75|2955.68|2947.98|17
1650794150000|2022-04-24 09:55:50|2955.78|2948.08|2955.75|2948.05|2955.81|2948.11|2955.7|2948|17
1650794160000|2022-04-24 09:56:00|2955.76|2948.06|2956.07|2948.37|2956.09|2948.39|2955.76|2948.06|27
1650794170000|2022-04-24 09:56:10|2956.09|2948.39|2956|2948.3|2956.09|2948.39|2955.88|2948.18|21
1650794180000|2022-04-24 09:56:20|2955.99|2948.29|2955.92|2948.22|2956.03|2948.33|2955.9|2948.2|25
1650794190000|2022-04-24 09:56:30|2955.93|2948.23|2955.77|2948.07|2955.96|2948.26|2955.73|2948.03|23
1650794200000|2022-04-24 09:56:40|2955.8|2948.1|2955.76|2948.06|2955.84|2948.14|2955.76|2948.06|20
1650794210000|2022-04-24 09:56:50|2955.8|2948.1|2955.81|2948.11|2955.82|2948.12|2955.75|2948.05|16
1650794220000|2022-04-24 09:57:00|2955.82|2948.12|2955.82|2948.12|2955.87|2948.17|2955.76|2948.06|24
1650794230000|2022-04-24 09:57:10|2955.78|2948.08|2955.85|2948.15|2955.86|2948.16|2955.77|2948.07|25
1650794240000|2022-04-24 09:57:20|2955.83|2948.13|2955.81|2948.11|2955.85|2948.15|2955.74|2948.04|16
1650794250000|2022-04-24 09:57:30|2955.83|2948.13|2955.81|2948.11|2955.83|2948.13|2955.77|2948.07|14
1650794260000|2022-04-24 09:57:40|2955.79|2948.09|2955.82|2948.12|2955.82|2948.12|2955.76|2948.06|21
1650794270000|2022-04-24 09:57:50|2955.79|2948.09|2955.8|2948.1|2955.8|2948.1|2955.77|2948.07|9
1650794280000|2022-04-24 09:58:00|2955.81|2948.11|2955.8|2948.1|2955.81|2948.11|2955.8|2948.1|2
1650794290000|2022-04-24 09:58:10|2955.81|2948.11|2955.81|2948.11|2955.81|2948.11|2955.8|2948.1|3
1650794300000|2022-04-24 09:58:20|2955.8|2948.1|2955.81|2948.11|2955.81|2948.11|2955.77|2948.07|12
1650794310000|2022-04-24 09:58:30|2955.79|2948.09|2955.83|2948.13|2955.83|2948.13|2955.79|2948.09|7
1650794320000|2022-04-24 09:58:40|2955.79|2948.09|2955.56|2947.86|2955.8|2948.1|2955.55|2947.85|19
1650794330000|2022-04-24 09:58:50|2955.79|2948.09|2955.81|2948.11|2955.82|2948.12|2955.77|2948.07|12
1650794340000|2022-04-24 09:59:00|2955.78|2948.08|2955.77|2948.07|2955.8|2948.1|2955.75|2948.05|11
1650794350000|2022-04-24 09:59:10|2955.8|2948.1|2955.04|2947.34|2955.82|2948.12|2955.04|2947.34|25
1650794360000|2022-04-24 09:59:20|2955.08|2947.38|2954.63|2946.93|2955.18|2947.48|2954.62|2946.92|31
1650794370000|2022-04-24 09:59:30|2954.64|2946.94|2954.64|2946.94|2954.68|2946.98|2954.63|2946.93|18
1650794380000|2022-04-24 09:59:40|2954.65|2946.95|2954.22|2946.52|2954.67|2946.97|2954.16|2946.46|23
1650794390000|2022-04-24 09:59:50|2954.21|2946.51|2954.17|2946.47|2954.21|2946.51|2954.15|2946.45|14
1650794400000|2022-04-24 10:00:00|2954.15|2946.45|2954|2946.3|2954.4|2946.7|2953.95|2946.25|15
1650794410000|2022-04-24 10:00:10|2953.86|2946.16|2953.72|2946.02|2954.02|2946.32|2953.53|2945.83|30
1650794420000|2022-04-24 10:00:20|2953.76|2946.06|2953.91|2946.21|2953.93|2946.23|2953.74|2946.04|21
1650794430000|2022-04-24 10:00:30|2953.92|2946.22|2954.48|2946.78|2954.61|2946.91|2953.81|2946.11|32
1650794440000|2022-04-24 10:00:40|2954.38|2946.68|2954.62|2946.92|2954.83|2947.13|2954.38|2946.68|25
1650794450000|2022-04-24 10:00:50|2954.79|2947.09|2954.71|2947.01|2954.79|2947.09|2954.64|2946.94|14
1650794460000|2022-04-24 10:01:00|2954.74|2947.04|2954.69|2946.99|2954.8|2947.1|2954.62|2946.92|14
1650794470000|2022-04-24 10:01:10|2954.71|2947.01|2954.76|2947.06|2954.8|2947.1|2954.67|2946.97|26
1650794480000|2022-04-24 10:01:20|2954.75|2947.05|2954.3|2946.6|2954.76|2947.06|2954.23|2946.53|17
1650794490000|2022-04-24 10:01:30|2954.29|2946.59|2954.36|2946.66|2954.36|2946.66|2954.21|2946.51|18
1650794500000|2022-04-24 10:01:40|2954.38|2946.68|2954.39|2946.69|2954.46|2946.76|2954.31|2946.61|24
1650794510000|2022-04-24 10:01:50|2954.3|2946.6|2954.48|2946.78|2954.48|2946.78|2954.3|2946.6|18
1650794520000|2022-04-24 10:02:00|2954.47|2946.77|2954.56|2946.86|2954.56|2946.86|2954.41|2946.71|14
1650794530000|2022-04-24 10:02:10|2954.48|2946.78|2954.52|2946.82|2954.57|2946.87|2954.48|2946.78|5
1650794540000|2022-04-24 10:02:20|2954.56|2946.86|2954.03|2946.33|2954.56|2946.86|2953.99|2946.29|18
1650794550000|2022-04-24 10:02:30|2954.02|2946.32|2954.4|2946.7|2954.47|2946.77|2954.02|2946.32|23
1650794560000|2022-04-24 10:02:40|2954.42|2946.72|2954.37|2946.67|2954.47|2946.77|2954.35|2946.65|22
1650794570000|2022-04-24 10:02:50|2954.38|2946.68|2954.36|2946.66|2954.39|2946.69|2954.28|2946.58|17
1650794580000|2022-04-24 10:03:00|2954.33|2946.63|2954.35|2946.65|2954.41|2946.71|2954.33|2946.63|18
1650794590000|2022-04-24 10:03:10|2954.36|2946.66|2954.43|2946.73|2954.43|2946.73|2954.36|2946.66|19
1650794600000|2022-04-24 10:03:20|2954.46|2946.76|2954.48|2946.78|2954.5|2946.8|2954.41|2946.71|10
1650794610000|2022-04-24 10:03:30|2954.49|2946.79|2954.52|2946.82|2954.53|2946.83|2954.48|2946.78|14
1650794620000|2022-04-24 10:03:40|2954.5|2946.8|2954.51|2946.81|2954.52|2946.82|2954.5|2946.8|9
1650794630000|2022-04-24 10:03:50|2954.5|2946.8|2954.49|2946.79|2954.5|2946.8|2954.49|2946.79|4
1650794640000|2022-04-24 10:04:00|2954.51|2946.81|2955.12|2947.42|2955.25|2947.55|2954.49|2946.79|13
1650794650000|2022-04-24 10:04:10|2955.24|2947.54|2955.62|2947.92|2955.69|2947.99|2955.24|2947.54|26
1650794660000|2022-04-24 10:04:20|2955.66|2947.96|2956.6|2948.9|2956.62|2948.92|2955.66|2947.96|27
1650794670000|2022-04-24 10:04:30|2956.58|2948.88|2956.78|2949.08|2956.81|2949.11|2956.58|2948.88|23
1650794680000|2022-04-24 10:04:40|2956.76|2949.06|2956.75|2949.05|2956.81|2949.11|2956.74|2949.04|11
1650794690000|2022-04-24 10:04:50|2956.76|2949.06|2957.13|2949.43|2957.29|2949.59|2956.74|2949.04|26
1650794700000|2022-04-24 10:05:00|2957.24|2949.54|2957.34|2949.64|2957.37|2949.67|2957.19|2949.49|26
1650794710000|2022-04-24 10:05:10|2957.36|2949.66|2958.35|2950.65|2958.35|2950.65|2957.36|2949.66|27
1650794720000|2022-04-24 10:05:20|2958.33|2950.63|2958.97|2951.27|2959.03|2951.33|2958.33|2950.63|22
1650794730000|2022-04-24 10:05:30|2958.94|2951.24|2958.93|2951.23|2958.95|2951.25|2958.88|2951.18|15
1650794740000|2022-04-24 10:05:40|2958.95|2951.25|2958.96|2951.26|2958.97|2951.27|2958.89|2951.19|21
1650794750000|2022-04-24 10:05:50|2958.97|2951.27|2958.94|2951.24|2959.03|2951.33|2958.94|2951.24|20
1650794760000|2022-04-24 10:06:00|2958.95|2951.25|2958.86|2951.16|2958.99|2951.29|2958.85|2951.15|21
1650794770000|2022-04-24 10:06:10|2958.88|2951.18|2958.97|2951.27|2959.11|2951.41|2958.88|2951.18|14
1650794780000|2022-04-24 10:06:20|2959.02|2951.32|2959.07|2951.37|2959.08|2951.38|2958.97|2951.27|15
1650794790000|2022-04-24 10:06:30|2959.02|2951.32|2958.99|2951.29|2959.06|2951.36|2958.95|2951.25|23
1650794800000|2022-04-24 10:06:40|2958.97|2951.27|2958.97|2951.27|2959.04|2951.34|2958.95|2951.25|24
1650794810000|2022-04-24 10:06:50|2958.98|2951.28|2958.99|2951.29|2959.01|2951.31|2958.93|2951.23|21
1650794820000|2022-04-24 10:07:00|2958.97|2951.27|2958.97|2951.27|2959.01|2951.31|2958.95|2951.25|13
1650794830000|2022-04-24 10:07:10|2958.96|2951.26|2958.93|2951.23|2958.99|2951.29|2958.84|2951.14|16
1650794840000|2022-04-24 10:07:20|2958.94|2951.24|2958.92|2951.22|2958.95|2951.25|2958.91|2951.21|19
1650794850000|2022-04-24 10:07:30|2958.87|2951.17|2958.88|2951.18|2958.89|2951.19|2958.84|2951.14|8
1650794860000|2022-04-24 10:07:40|2958.85|2951.15|2958.92|2951.22|2958.94|2951.24|2958.8|2951.1|20
1650794870000|2022-04-24 10:07:50|2958.91|2951.21|2958.86|2951.16|2958.94|2951.24|2958.86|2951.16|21
1650794880000|2022-04-24 10:08:00|2958.88|2951.18|2958.85|2951.15|2958.89|2951.19|2958.83|2951.13|19
1650794890000|2022-04-24 10:08:10|2958.87|2951.17|2958.88|2951.18|2958.88|2951.18|2958.82|2951.12|13
1650794900000|2022-04-24 10:08:20|2958.86|2951.16|2958.88|2951.18|2958.88|2951.18|2958.86|2951.16|4
1650794910000|2022-04-24 10:08:30|2958.86|2951.16|2958.91|2951.21|2958.92|2951.22|2958.86|2951.16|18
1650794920000|2022-04-24 10:08:40|2958.93|2951.23|2958.94|2951.24|2959.02|2951.32|2958.9|2951.2|19
1650794930000|2022-04-24 10:08:50|2958.91|2951.21|2958.9|2951.2|2958.94|2951.24|2958.9|2951.2|19
1650794940000|2022-04-24 10:09:00|2958.92|2951.22|2958.85|2951.15|2958.95|2951.25|2958.73|2951.03|24
1650794950000|2022-04-24 10:09:10|2958.83|2951.13|2958.84|2951.14|2958.89|2951.19|2958.8|2951.1|19
1650794960000|2022-04-24 10:09:20|2958.83|2951.13|2958.88|2951.18|2958.9|2951.2|2958.83|2951.13|19
1650794970000|2022-04-24 10:09:30|2958.87|2951.17|2958.88|2951.18|2958.89|2951.19|2958.83|2951.13|25
1650794980000|2022-04-24 10:09:40|2958.86|2951.16|2958.78|2951.08|2958.89|2951.19|2958.78|2951.08|20
1650794990000|2022-04-24 10:09:50|2958.77|2951.07|2958.81|2951.11|2958.86|2951.16|2958.77|2951.07|19
1650795000000|2022-04-24 10:10:00|2958.82|2951.12|2958.54|2950.84|2958.85|2951.15|2958.54|2950.84|15
1650795010000|2022-04-24 10:10:10|2958.52|2950.82|2958.61|2950.91|2958.69|2950.99|2958.51|2950.81|29
1650795020000|2022-04-24 10:10:20|2958.62|2950.92|2958.29|2950.59|2958.62|2950.92|2958.26|2950.56|28
1650795030000|2022-04-24 10:10:30|2958.25|2950.55|2958.37|2950.67|2958.43|2950.73|2958.25|2950.55|24
1650795040000|2022-04-24 10:10:40|2958.34|2950.64|2957.97|2950.27|2958.52|2950.82|2957.97|2950.27|31
1650795050000|2022-04-24 10:10:50|2957.95|2950.25|2958.08|2950.38|2958.15|2950.45|2957.91|2950.21|30
1650795060000|2022-04-24 10:11:00|2958.11|2950.41|2958.17|2950.47|2958.23|2950.53|2958.06|2950.36|18
1650795070000|2022-04-24 10:11:10|2958.01|2950.31|2958.15|2950.45|2958.22|2950.52|2958|2950.3|24
1650795080000|2022-04-24 10:11:20|2958.14|2950.44|2957.75|2950.05|2958.14|2950.44|2957.74|2950.04|26
1650795090000|2022-04-24 10:11:30|2957.73|2950.03|2957.96|2950.26|2958|2950.3|2957.73|2950.03|12
1650795100000|2022-04-24 10:11:40|2957.97|2950.27|2958.02|2950.32|2958.03|2950.33|2957.97|2950.27|13
1650795110000|2022-04-24 10:11:50|2958.06|2950.36|2958.03|2950.33|2958.07|2950.37|2957.95|2950.25|19
1650795120000|2022-04-24 10:12:00|2957.98|2950.28|2958.34|2950.64|2958.34|2950.64|2957.98|2950.28|12
1650795130000|2022-04-24 10:12:10|2958.31|2950.61|2958.35|2950.65|2958.35|2950.65|2958.24|2950.54|28
1650795140000|2022-04-24 10:12:20|2958.34|2950.64|2958.28|2950.58|2958.37|2950.67|2958.27|2950.57|16
1650795150000|2022-04-24 10:12:30|2958.29|2950.59|2959.11|2951.41|2959.12|2951.42|2958.29|2950.59|17
1650795160000|2022-04-24 10:12:40|2959.08|2951.38|2959.49|2951.79|2959.53|2951.83|2959.02|2951.32|22
1650795170000|2022-04-24 10:12:50|2959.5|2951.8|2959.46|2951.76|2959.51|2951.81|2959.46|2951.76|11
1650795180000|2022-04-24 10:13:00|2959.45|2951.75|2959.6|2951.9|2959.6|2951.9|2959.41|2951.71|19
1650795190000|2022-04-24 10:13:10|2959.59|2951.89|2959.6|2951.9|2959.74|2952.04|2959.31|2951.61|30
1650795200000|2022-04-24 10:13:20|2959.67|2951.97|2959.71|2952.01|2959.76|2952.06|2959.65|2951.95|20
1650795210000|2022-04-24 10:13:30|2959.72|2952.02|2959.63|2951.93|2959.72|2952.02|2959.61|2951.91|17
1650795220000|2022-04-24 10:13:40|2959.68|2951.98|2959.76|2952.06|2959.76|2952.06|2959.63|2951.93|11
1650795230000|2022-04-24 10:13:50|2959.7|2952|2959.88|2952.18|2959.88|2952.18|2959.7|2952|13
1650795240000|2022-04-24 10:14:00|2959.71|2952.01|2959.76|2952.06|2959.76|2952.06|2959.68|2951.98|16
1650795250000|2022-04-24 10:14:10|2959.71|2952.01|2960.07|2952.37|2960.07|2952.37|2959.71|2952.01|21
1650795260000|2022-04-24 10:14:20|2960.08|2952.38|2958.79|2951.09|2960.1|2952.4|2958.79|2951.09|22
1650795270000|2022-04-24 10:14:30|2958.75|2951.05|2959.14|2951.44|2959.2|2951.5|2958.75|2951.05|32
1650795280000|2022-04-24 10:14:40|2959.13|2951.43|2959.05|2951.35|2959.18|2951.48|2959.01|2951.31|29
1650795290000|2022-04-24 10:14:50|2959.13|2951.43|2959.03|2951.33|2959.14|2951.44|2959.01|2951.31|19
1650795300000|2022-04-24 10:15:00|2959.18|2951.48|2958.17|2950.47|2959.24|2951.54|2957.98|2950.28|32
1650795310000|2022-04-24 10:15:10|2958.19|2950.49|2957.51|2949.81|2958.22|2950.52|2957.51|2949.81|33
1650795320000|2022-04-24 10:15:20|2957.52|2949.82|2956.9|2949.2|2957.52|2949.82|2956.37|2948.67|33
1650795330000|2022-04-24 10:15:30|2956.92|2949.22|2956.98|2949.28|2956.98|2949.28|2956.79|2949.09|26
1650795340000|2022-04-24 10:15:40|2956.99|2949.29|2957.03|2949.33|2957.13|2949.43|2956.99|2949.29|23
1650795350000|2022-04-24 10:15:50|2957.02|2949.32|2956.68|2948.98|2957.14|2949.44|2956.68|2948.98|19
1650795360000|2022-04-24 10:16:00|2956.66|2948.96|2956.74|2949.04|2956.75|2949.05|2956.61|2948.91|22
1650795370000|2022-04-24 10:16:10|2956.75|2949.05|2956.67|2948.97|2956.76|2949.06|2956.62|2948.92|13
1650795380000|2022-04-24 10:16:20|2956.69|2948.99|2956.53|2948.83|2956.74|2949.04|2956.53|2948.83|21
1650795390000|2022-04-24 10:16:30|2956.54|2948.84|2956.61|2948.91|2956.65|2948.95|2956.54|2948.84|19
1650795400000|2022-04-24 10:16:40|2956.62|2948.92|2956.65|2948.95|2956.7|2949|2956.62|2948.92|10
1650795410000|2022-04-24 10:16:50|2956.64|2948.94|2956.65|2948.95|2956.7|2949|2956.62|2948.92|23
1650795420000|2022-04-24 10:17:00|2956.63|2948.93|2956.61|2948.91|2956.63|2948.93|2956.6|2948.9|7
1650795430000|2022-04-24 10:17:10|2956.62|2948.92|2956.56|2948.86|2956.62|2948.92|2956.55|2948.85|13
1650795440000|2022-04-24 10:17:20|2956.6|2948.9|2956.67|2948.97|2956.67|2948.97|2956.56|2948.86|27
1650795450000|2022-04-24 10:17:30|2956.62|2948.92|2956.65|2948.95|2956.7|2949|2956.62|2948.92|18
1650795460000|2022-04-24 10:17:40|2956.68|2948.98|2956.68|2948.98|2956.68|2948.98|2956.64|2948.94|13
1650795470000|2022-04-24 10:17:50|2956.69|2948.99|2956.31|2948.61|2956.69|2948.99|2956.31|2948.61|11
1650795480000|2022-04-24 10:18:00|2956.3|2948.6|2956.33|2948.63|2956.33|2948.63|2956.3|2948.6|9
1650795490000|2022-04-24 10:18:10|2956.32|2948.62|2956.29|2948.59|2956.33|2948.63|2956.28|2948.58|19
1650795500000|2022-04-24 10:18:20|2956.31|2948.61|2955.98|2948.28|2956.33|2948.63|2955.98|2948.28|21
1650795510000|2022-04-24 10:18:30|2956.03|2948.33|2955.77|2948.07|2956.13|2948.43|2955.77|2948.07|20
1650795520000|2022-04-24 10:18:40|2955.79|2948.09|2955.37|2947.67|2955.8|2948.1|2955.36|2947.66|28
1650795530000|2022-04-24 10:18:50|2955.36|2947.66|2955.51|2947.81|2955.61|2947.91|2955.36|2947.66|25
1650795540000|2022-04-24 10:19:00|2955.54|2947.84|2955.27|2947.57|2955.61|2947.91|2955.27|2947.57|25
1650795550000|2022-04-24 10:19:10|2955.29|2947.59|2955.53|2947.83|2955.55|2947.85|2955.29|2947.59|23
1650795560000|2022-04-24 10:19:20|2955.55|2947.85|2955.38|2947.68|2955.55|2947.85|2955.38|2947.68|21
1650795570000|2022-04-24 10:19:30|2955.39|2947.69|2955.39|2947.69|2955.44|2947.74|2955.31|2947.61|26
1650795580000|2022-04-24 10:19:40|2955.43|2947.73|2955.41|2947.71|2955.46|2947.76|2955.37|2947.67|17
1650795590000|2022-04-24 10:19:50|2955.45|2947.75|2955.41|2947.71|2955.48|2947.78|2955.38|2947.68|23
1650795600000|2022-04-24 10:20:00|2955.42|2947.72|2955.57|2947.87|2955.57|2947.87|2955.39|2947.69|18
1650795610000|2022-04-24 10:20:10|2955.56|2947.86|2955.53|2947.83|2955.57|2947.87|2955.49|2947.79|20
1650795620000|2022-04-24 10:20:20|2955.55|2947.85|2955.56|2947.86|2955.6|2947.9|2955.51|2947.81|13
1650795630000|2022-04-24 10:20:30|2955.55|2947.85|2955.49|2947.79|2955.57|2947.87|2955.45|2947.75|17
1650795640000|2022-04-24 10:20:40|2955.48|2947.78|2955.43|2947.73|2955.54|2947.84|2955.41|2947.71|24
1650795650000|2022-04-24 10:20:50|2955.44|2947.74|2955.47|2947.77|2955.47|2947.77|2955.37|2947.67|18
1650795660000|2022-04-24 10:21:00|2955.32|2947.62|2955.32|2947.62|2955.39|2947.69|2955.31|2947.61|14
1650795670000|2022-04-24 10:21:10|2955.35|2947.65|2955.46|2947.76|2955.59|2947.89|2955.3|2947.6|21
1650795680000|2022-04-24 10:21:20|2955.44|2947.74|2955.36|2947.66|2955.46|2947.76|2955.33|2947.63|20
1650795690000|2022-04-24 10:21:30|2955.39|2947.69|2955.34|2947.64|2955.51|2947.81|2955.34|2947.64|27
1650795700000|2022-04-24 10:21:40|2955.33|2947.63|2955.36|2947.66|2955.41|2947.71|2955.31|2947.61|22
1650795710000|2022-04-24 10:21:50|2955.37|2947.67|2955.4|2947.7|2955.4|2947.7|2955.31|2947.61|13
1650795720000|2022-04-24 10:22:00|2955.31|2947.61|2955.35|2947.65|2955.38|2947.68|2955.31|2947.61|9
1650795730000|2022-04-24 10:22:10|2955.36|2947.66|2955.37|2947.67|2955.42|2947.72|2955.27|2947.57|12
1650795740000|2022-04-24 10:22:20|2955.4|2947.7|2956|2948.3|2956.07|2948.37|2955.4|2947.7|26
1650795750000|2022-04-24 10:22:30|2955.97|2948.27|2955.9|2948.2|2956.02|2948.32|2955.9|2948.2|18
1650795760000|2022-04-24 10:22:40|2955.89|2948.19|2955.37|2947.67|2955.89|2948.19|2955.32|2947.62|28
1650795770000|2022-04-24 10:22:50|2955.36|2947.66|2955.33|2947.63|2955.38|2947.68|2955.33|2947.63|9
1650795780000|2022-04-24 10:23:00|2955.32|2947.62|2955.04|2947.34|2955.34|2947.64|2955.02|2947.32|24
1650795790000|2022-04-24 10:23:10|2955.03|2947.33|2954.78|2947.08|2955.07|2947.37|2954.75|2947.05|23
1650795800000|2022-04-24 10:23:20|2954.7|2947|2954.73|2947.03|2954.86|2947.16|2954.7|2947|15
1650795810000|2022-04-24 10:23:30|2954.72|2947.02|2953.84|2946.14|2954.78|2947.08|2953.84|2946.14|27
1650795820000|2022-04-24 10:23:40|2953.53|2945.83|2953.89|2946.19|2954.24|2946.54|2953.35|2945.65|31
1650795830000|2022-04-24 10:23:50|2953.92|2946.22|2953.48|2945.78|2953.95|2946.25|2953.37|2945.67|32
1650795840000|2022-04-24 10:24:00|2953.46|2945.76|2953.76|2946.06|2953.76|2946.06|2953.39|2945.69|33
1650795850000|2022-04-24 10:24:10|2953.87|2946.17|2953.78|2946.08|2954.05|2946.35|2953.76|2946.06|30
1650795860000|2022-04-24 10:24:20|2953.75|2946.05|2953.5|2945.8|2953.9|2946.2|2953.45|2945.75|24
1650795870000|2022-04-24 10:24:30|2953.49|2945.79|2953.36|2945.66|2953.55|2945.85|2953.34|2945.64|33
1650795880000|2022-04-24 10:24:40|2953.41|2945.71|2953.81|2946.11|2954.03|2946.33|2953.41|2945.71|29
1650795890000|2022-04-24 10:24:50|2953.75|2946.05|2953.43|2945.73|2953.79|2946.09|2953.38|2945.68|33
1650795900000|2022-04-24 10:25:00|2953.45|2945.75|2953.45|2945.75|2953.49|2945.79|2953.42|2945.72|33
1650795910000|2022-04-24 10:25:10|2953.46|2945.76|2953.8|2946.1|2953.95|2946.25|2953.46|2945.76|30
1650795920000|2022-04-24 10:25:20|2953.81|2946.11|2954.14|2946.44|2954.21|2946.51|2953.78|2946.08|31
1650795930000|2022-04-24 10:25:30|2954.07|2946.37|2954.06|2946.36|2954.09|2946.39|2953.99|2946.29|24
1650795940000|2022-04-24 10:25:40|2954.04|2946.34|2953.74|2946.04|2954.04|2946.34|2953.39|2945.69|23
1650795950000|2022-04-24 10:25:50|2953.76|2946.06|2953.54|2945.84|2953.76|2946.06|2953.46|2945.76|33
1650795960000|2022-04-24 10:26:00|2953.55|2945.85|2953.63|2945.93|2953.67|2945.97|2953.5|2945.8|27
1650795970000|2022-04-24 10:26:10|2953.64|2945.94|2953.43|2945.73|2953.65|2945.95|2953.43|2945.73|22
1650795980000|2022-04-24 10:26:20|2953.47|2945.77|2953.44|2945.74|2953.58|2945.88|2953.41|2945.71|26
1650795990000|2022-04-24 10:26:30|2953.45|2945.75|2953.46|2945.76|2953.5|2945.8|2953.44|2945.74|25
1650796000000|2022-04-24 10:26:40|2953.56|2945.86|2953.62|2945.92|2953.66|2945.96|2953.46|2945.76|26
1650796010000|2022-04-24 10:26:50|2953.61|2945.91|2953.56|2945.86|2953.65|2945.95|2953.52|2945.82|19
1650796020000|2022-04-24 10:27:00|2953.54|2945.84|2953.55|2945.85|2953.6|2945.9|2953.5|2945.8|17
1650796030000|2022-04-24 10:27:10|2953.6|2945.9|2953.58|2945.88|2953.6|2945.9|2953.53|2945.83|19
1650796040000|2022-04-24 10:27:20|2953.54|2945.84|2953.46|2945.76|2953.59|2945.89|2953.45|2945.75|32
1650796050000|2022-04-24 10:27:30|2953.43|2945.73|2953.34|2945.64|2953.52|2945.82|2953.31|2945.61|24
1650796060000|2022-04-24 10:27:40|2953.19|2945.49|2953.28|2945.58|2953.28|2945.58|2953.09|2945.39|22
1650796070000|2022-04-24 10:27:50|2953.26|2945.56|2953.23|2945.53|2953.28|2945.58|2953.15|2945.45|20
1650796080000|2022-04-24 10:28:00|2953.27|2945.57|2953.2|2945.5|2953.32|2945.62|2953.1|2945.4|28
1650796090000|2022-04-24 10:28:10|2953.14|2945.44|2953.17|2945.47|2953.24|2945.54|2953.14|2945.44|20
1650796100000|2022-04-24 10:28:20|2953.24|2945.54|2953.17|2945.47|2953.26|2945.56|2953.15|2945.45|23
1650796110000|2022-04-24 10:28:30|2953.19|2945.49|2953.05|2945.35|2953.24|2945.54|2952.8|2945.1|25
1650796120000|2022-04-24 10:28:40|2953.04|2945.34|2952.17|2944.47|2953.04|2945.34|2952.1|2944.4|18
1650796130000|2022-04-24 10:28:50|2952.19|2944.49|2952.25|2944.55|2952.29|2944.59|2952.12|2944.42|27
1650796140000|2022-04-24 10:29:00|2952.29|2944.59|2952.42|2944.72|2952.44|2944.74|2952.2|2944.5|25
1650796150000|2022-04-24 10:29:10|2952.4|2944.7|2952.42|2944.72|2952.51|2944.81|2952.4|2944.7|32
1650796160000|2022-04-24 10:29:20|2952.45|2944.75|2952.34|2944.64|2952.57|2944.87|2952.34|2944.64|32
1650796170000|2022-04-24 10:29:30|2952.33|2944.63|2952.35|2944.65|2952.38|2944.68|2952.19|2944.49|30
1650796180000|2022-04-24 10:29:40|2952.37|2944.67|2952.06|2944.36|2952.42|2944.72|2952.03|2944.33|27
1650796190000|2022-04-24 10:29:50|2952.04|2944.34|2951.93|2944.23|2952.07|2944.37|2951.93|2944.23|19
1650796200000|2022-04-24 10:30:00|2951.9|2944.2|2952.18|2944.48|2952.18|2944.48|2951.71|2944.01|27
1650796210000|2022-04-24 10:30:10|2952.3|2944.6|2952.4|2944.7|2952.48|2944.78|2952.2|2944.5|19
1650796220000|2022-04-24 10:30:20|2952.42|2944.72|2952.54|2944.84|2952.54|2944.84|2952.42|2944.72|20
1650796230000|2022-04-24 10:30:30|2952.51|2944.81|2952.22|2944.52|2952.51|2944.81|2952.22|2944.52|16
1650796240000|2022-04-24 10:30:40|2952.25|2944.55|2951.98|2944.28|2952.25|2944.55|2951.98|2944.28|7
1650796250000|2022-04-24 10:30:50|2951.97|2944.27|2952.19|2944.49|2952.19|2944.49|2951.92|2944.22|28
1650796260000|2022-04-24 10:31:00|2952.18|2944.48|2952.02|2944.32|2952.22|2944.52|2951.97|2944.27|26
1650796270000|2022-04-24 10:31:10|2952.01|2944.31|2952.05|2944.35|2952.07|2944.37|2952.01|2944.31|17
1650796280000|2022-04-24 10:31:20|2952|2944.3|2952.01|2944.31|2952.03|2944.33|2951.93|2944.23|18
1650796290000|2022-04-24 10:31:30|2952|2944.3|2952|2944.3|2952.01|2944.31|2951.95|2944.25|20
1650796300000|2022-04-24 10:31:40|2952.01|2944.31|2952.05|2944.35|2952.05|2944.35|2951.97|2944.27|21
1650796310000|2022-04-24 10:31:50|2952.02|2944.32|2952.04|2944.34|2952.05|2944.35|2951.95|2944.25|21
1650796320000|2022-04-24 10:32:00|2952.05|2944.35|2952|2944.3|2952.06|2944.36|2951.99|2944.29|11
1650796330000|2022-04-24 10:32:10|2952.01|2944.31|2951.84|2944.14|2952.06|2944.36|2951.84|2944.14|20
1650796340000|2022-04-24 10:32:20|2951.85|2944.15|2951.97|2944.27|2951.97|2944.27|2951.85|2944.15|17
1650796350000|2022-04-24 10:32:30|2952.04|2944.34|2952.11|2944.41|2952.12|2944.42|2952.04|2944.34|15
1650796360000|2022-04-24 10:32:40|2952.1|2944.4|2952.02|2944.32|2952.1|2944.4|2951.93|2944.23|17
1650796370000|2022-04-24 10:32:50|2951.97|2944.27|2952.01|2944.31|2952.01|2944.31|2951.94|2944.24|20
1650796380000|2022-04-24 10:33:00|2951.97|2944.27|2951.94|2944.24|2952.05|2944.35|2951.94|2944.24|14
1650796390000|2022-04-24 10:33:10|2951.96|2944.26|2952|2944.3|2952.05|2944.35|2951.96|2944.26|14
1650796400000|2022-04-24 10:33:20|2951.99|2944.29|2952|2944.3|2952|2944.3|2951.75|2944.05|7
1650796410000|2022-04-24 10:33:30|2952.03|2944.33|2952.06|2944.36|2952.1|2944.4|2952.01|2944.31|17
1650796420000|2022-04-24 10:33:40|2952.09|2944.39|2951.93|2944.23|2952.09|2944.39|2951.93|2944.23|26
1650796430000|2022-04-24 10:33:50|2951.96|2944.26|2951.87|2944.17|2951.97|2944.27|2951.86|2944.16|19
1650796440000|2022-04-24 10:34:00|2951.86|2944.16|2951.82|2944.12|2951.87|2944.17|2951.79|2944.09|10
1650796450000|2022-04-24 10:34:10|2951.86|2944.16|2951.83|2944.13|2951.86|2944.16|2951.81|2944.11|8
1650796460000|2022-04-24 10:34:20|2951.87|2944.17|2951.87|2944.17|2951.88|2944.18|2951.86|2944.16|6
1650796470000|2022-04-24 10:34:30|2951.89|2944.19|2951.95|2944.25|2951.96|2944.26|2951.86|2944.16|21
1650796480000|2022-04-24 10:34:40|2951.92|2944.22|2951.97|2944.27|2951.97|2944.27|2951.89|2944.19|10
1650796490000|2022-04-24 10:34:50|2951.93|2944.23|2952.3|2944.6|2952.3|2944.6|2951.93|2944.23|11
1650796500000|2022-04-24 10:35:00|2952.31|2944.61|2952.14|2944.44|2952.31|2944.61|2952.09|2944.39|17
1650796510000|2022-04-24 10:35:10|2952.04|2944.34|2951.98|2944.28|2952.06|2944.36|2951.98|2944.28|6
1650796520000|2022-04-24 10:35:20|2951.97|2944.27|2951.84|2944.14|2951.97|2944.27|2951.8|2944.1|15
1650796530000|2022-04-24 10:35:30|2951.82|2944.12|2951.84|2944.14|2951.85|2944.15|2951.81|2944.11|10
1650796540000|2022-04-24 10:35:40|2951.83|2944.13|2951.93|2944.23|2951.93|2944.23|2951.82|2944.12|18
1650796550000|2022-04-24 10:35:50|2951.91|2944.21|2952.01|2944.31|2952.01|2944.31|2951.9|2944.2|10
1650796560000|2022-04-24 10:36:00|2952.02|2944.32|2951.71|2944.01|2952.02|2944.32|2951.67|2943.97|20
1650796570000|2022-04-24 10:36:10|2951.68|2943.98|2951.68|2943.98|2951.69|2943.99|2951.56|2943.86|18
1650796580000|2022-04-24 10:36:20|2951.72|2944.02|2951.82|2944.12|2951.83|2944.13|2951.63|2943.93|17
1650796590000|2022-04-24 10:36:30|2951.85|2944.15|2951.63|2943.93|2952.1|2944.4|2951.56|2943.86|22
1650796600000|2022-04-24 10:36:40|2951.59|2943.89|2950.99|2943.29|2951.73|2944.03|2950.99|2943.29|35
1650796610000|2022-04-24 10:36:50|2951.03|2943.33|2951.78|2944.08|2951.78|2944.08|2951.03|2943.33|25
1650796620000|2022-04-24 10:37:00|2951.8|2944.1|2951.78|2944.08|2951.86|2944.16|2951.76|2944.06|18
1650796630000|2022-04-24 10:37:10|2951.76|2944.06|2951.52|2943.82|2951.84|2944.14|2951.5|2943.8|33
1650796640000|2022-04-24 10:37:20|2951.51|2943.81|2949.95|2942.25|2951.56|2943.86|2949.95|2942.25|27
1650796650000|2022-04-24 10:37:30|2949.87|2942.17|2950.08|2942.38|2950.2|2942.5|2949.54|2941.84|33
1650796660000|2022-04-24 10:37:40|2950.06|2942.36|2949.98|2942.28|2950.12|2942.42|2949.96|2942.26|29
1650796670000|2022-04-24 10:37:50|2950|2942.3|2950|2942.3|2950.15|2942.45|2949.91|2942.21|23
1650796680000|2022-04-24 10:38:00|2950.09|2942.39|2950.18|2942.48|2950.18|2942.48|2950.05|2942.35|20
1650796690000|2022-04-24 10:38:10|2950.19|2942.49|2950.32|2942.62|2950.48|2942.78|2950.12|2942.42|29
1650796700000|2022-04-24 10:38:20|2950.33|2942.63|2951.15|2943.45|2951.16|2943.46|2950.3|2942.6|35
1650796710000|2022-04-24 10:38:30|2951.07|2943.37|2950.8|2943.1|2951.31|2943.61|2950.72|2943.02|32
1650796720000|2022-04-24 10:38:40|2950.74|2943.04|2949.89|2942.19|2950.81|2943.11|2949.89|2942.19|28
1650796730000|2022-04-24 10:38:50|2949.94|2942.24|2949.76|2942.06|2949.94|2942.24|2949.73|2942.03|24
1650796740000|2022-04-24 10:39:00|2949.81|2942.11|2949.88|2942.18|2949.91|2942.21|2949.78|2942.08|23
1650796750000|2022-04-24 10:39:10|2949.84|2942.14|2949.81|2942.11|2949.89|2942.19|2949.7|2942|21
1650796760000|2022-04-24 10:39:20|2949.78|2942.08|2949.86|2942.16|2949.92|2942.22|2949.77|2942.07|21
1650796770000|2022-04-24 10:39:30|2949.87|2942.17|2950.04|2942.34|2950.04|2942.34|2949.86|2942.16|14
1650796780000|2022-04-24 10:39:40|2950.03|2942.33|2950.32|2942.62|2950.37|2942.67|2950.03|2942.33|33
1650796790000|2022-04-24 10:39:50|2950.34|2942.64|2950.34|2942.64|2950.35|2942.65|2950.28|2942.58|11
1650796800000|2022-04-24 10:40:00|2950.33|2942.63|2950.34|2942.64|2950.38|2942.68|2950.31|2942.61|19
1650796810000|2022-04-24 10:40:10|2950.32|2942.62|2950.31|2942.61|2950.34|2942.64|2950.3|2942.6|15
1650796820000|2022-04-24 10:40:20|2950.32|2942.62|2950.26|2942.56|2950.32|2942.62|2950.21|2942.51|19
1650796830000|2022-04-24 10:40:30|2950.22|2942.52|2949.89|2942.19|2950.22|2942.52|2949.78|2942.08|27
1650796840000|2022-04-24 10:40:40|2949.9|2942.2|2951.27|2943.57|2951.29|2943.59|2949.78|2942.08|27
1650796850000|2022-04-24 10:40:50|2951.29|2943.59|2951.6|2943.9|2951.71|2944.01|2951.29|2943.59|31
1650796860000|2022-04-24 10:41:00|2951.46|2943.76|2951.83|2944.13|2951.86|2944.16|2951.46|2943.76|23
1650796870000|2022-04-24 10:41:10|2951.86|2944.16|2951.8|2944.1|2951.88|2944.18|2951.78|2944.08|18
1650796880000|2022-04-24 10:41:20|2951.81|2944.11|2952.29|2944.59|2952.33|2944.63|2951.81|2944.11|27
1650796890000|2022-04-24 10:41:30|2952.3|2944.6|2952.36|2944.66|2952.36|2944.66|2952.26|2944.56|26
1650796900000|2022-04-24 10:41:40|2952.38|2944.68|2952.75|2945.05|2952.75|2945.05|2952.35|2944.65|29
1650796910000|2022-04-24 10:41:50|2952.76|2945.06|2953.78|2946.08|2953.87|2946.17|2952.76|2945.06|31
1650796920000|2022-04-24 10:42:00|2953.89|2946.19|2953.31|2945.61|2954.01|2946.31|2953.29|2945.59|31
1650796930000|2022-04-24 10:42:10|2953.3|2945.6|2953.5|2945.8|2953.5|2945.8|2952.97|2945.27|17
1650796940000|2022-04-24 10:42:20|2953.52|2945.82|2953.5|2945.8|2953.52|2945.82|2953.5|2945.8|3
1650796950000|2022-04-24 10:42:30|2953.51|2945.81|2953.28|2945.58|2953.53|2945.83|2953.26|2945.56|21
1650796960000|2022-04-24 10:42:40|2953.26|2945.56|2952.75|2945.05|2953.37|2945.67|2952.75|2945.05|25
1650796970000|2022-04-24 10:42:50|2952.77|2945.07|2951.61|2943.91|2952.77|2945.07|2951.46|2943.76|34
1650796980000|2022-04-24 10:43:00|2951.56|2943.86|2951.45|2943.75|2951.59|2943.89|2951.45|2943.75|20
1650796990000|2022-04-24 10:43:10|2951.48|2943.78|2951.62|2943.92|2951.7|2944|2951.48|2943.78|35
1650797000000|2022-04-24 10:43:20|2951.61|2943.91|2951.37|2943.67|2951.67|2943.97|2951.37|2943.67|27
1650797010000|2022-04-24 10:43:30|2951.47|2943.77|2951.36|2943.66|2951.56|2943.86|2950.83|2943.13|36
1650797020000|2022-04-24 10:43:40|2951.37|2943.67|2951.39|2943.69|2951.49|2943.79|2951.37|2943.67|20
1650797030000|2022-04-24 10:43:50|2951.4|2943.7|2951.44|2943.74|2951.44|2943.74|2951.34|2943.64|19
1650797040000|2022-04-24 10:44:00|2951.43|2943.73|2951.98|2944.28|2952.13|2944.43|2951.41|2943.71|26
1650797050000|2022-04-24 10:44:10|2952.01|2944.31|2952|2944.3|2952.01|2944.31|2951.84|2944.14|20
1650797060000|2022-04-24 10:44:20|2951.97|2944.27|2952|2944.3|2952.04|2944.34|2951.95|2944.25|25
1650797070000|2022-04-24 10:44:30|2951.89|2944.19|2951.62|2943.92|2951.98|2944.28|2951.47|2943.77|27
1650797080000|2022-04-24 10:44:40|2951.66|2943.96|2951.8|2944.1|2951.81|2944.11|2951.65|2943.95|11
1650797090000|2022-04-24 10:44:50|2951.82|2944.12|2951.77|2944.07|2951.84|2944.14|2951.73|2944.03|24
1650797100000|2022-04-24 10:45:00|2951.85|2944.15|2951.88|2944.18|2951.88|2944.18|2951.75|2944.05|25
1650797110000|2022-04-24 10:45:10|2951.86|2944.16|2951.9|2944.2|2951.95|2944.25|2951.8|2944.1|20
1650797120000|2022-04-24 10:45:20|2951.91|2944.21|2951.94|2944.24|2951.96|2944.26|2951.87|2944.17|20
1650797130000|2022-04-24 10:45:30|2951.88|2944.18|2951.83|2944.13|2951.95|2944.25|2951.79|2944.09|27
1650797140000|2022-04-24 10:45:40|2951.85|2944.15|2952|2944.3|2952|2944.3|2951.61|2943.91|22
1650797150000|2022-04-24 10:45:50|2951.99|2944.29|2951.96|2944.26|2952.03|2944.33|2951.94|2944.24|13
1650797160000|2022-04-24 10:46:00|2951.98|2944.28|2951.93|2944.23|2952.05|2944.35|2951.92|2944.22|21
1650797170000|2022-04-24 10:46:10|2951.97|2944.27|2952.11|2944.41|2952.11|2944.41|2951.91|2944.21|28
1650797180000|2022-04-24 10:46:20|2952.12|2944.42|2952.06|2944.36|2952.12|2944.42|2952.01|2944.31|13
1650797190000|2022-04-24 10:46:30|2952.07|2944.37|2952.06|2944.36|2952.1|2944.4|2952.06|2944.36|7
1650797200000|2022-04-24 10:46:40|2952.03|2944.33|2952.11|2944.41|2952.13|2944.43|2952.03|2944.33|12
1650797210000|2022-04-24 10:46:50|2952.08|2944.38|2952.11|2944.41|2952.11|2944.41|2952.05|2944.35|19
1650797220000|2022-04-24 10:47:00|2952.12|2944.42|2952.1|2944.4|2952.13|2944.43|2952.09|2944.39|14
1650797230000|2022-04-24 10:47:10|2952.09|2944.39|2952.11|2944.41|2952.11|2944.41|2952.05|2944.35|13
1650797240000|2022-04-24 10:47:20|2952.09|2944.39|2952.11|2944.41|2952.11|2944.41|2952.08|2944.38|10
1650797250000|2022-04-24 10:47:30|2952.09|2944.39|2952.1|2944.4|2952.12|2944.42|2952.08|2944.38|13
1650797260000|2022-04-24 10:47:40|2952.12|2944.42|2952.11|2944.41|2952.12|2944.42|2952.08|2944.38|17
1650797270000|2022-04-24 10:47:50|2952.1|2944.4|2952.08|2944.38|2952.11|2944.41|2952.08|2944.38|7
1650797280000|2022-04-24 10:48:00|2952.04|2944.34|2951.53|2943.83|2952.07|2944.37|2951.53|2943.83|18
1650797290000|2022-04-24 10:48:10|2951.57|2943.87|2951.58|2943.88|2951.65|2943.95|2951.51|2943.81|25
1650797300000|2022-04-24 10:48:20|2951.59|2943.89|2951.8|2944.1|2951.8|2944.1|2951.53|2943.83|17
1650797310000|2022-04-24 10:48:30|2951.77|2944.07|2951.63|2943.93|2951.8|2944.1|2951.58|2943.88|20
1650797320000|2022-04-24 10:48:40|2951.6|2943.9|2951.5|2943.8|2951.6|2943.9|2950.91|2943.21|32
1650797330000|2022-04-24 10:48:50|2951.51|2943.81|2950.69|2942.99|2951.51|2943.81|2950.69|2942.99|29
1650797340000|2022-04-24 10:49:00|2950.76|2943.06|2949.92|2942.22|2950.76|2943.06|2949.87|2942.17|30
1650797350000|2022-04-24 10:49:10|2949.93|2942.23|2950.23|2942.53|2950.24|2942.54|2949.88|2942.18|30
1650797360000|2022-04-24 10:49:20|2950.38|2942.68|2950.54|2942.84|2950.58|2942.88|2950.38|2942.68|28
1650797370000|2022-04-24 10:49:30|2950.53|2942.83|2950.54|2942.84|2950.6|2942.9|2950.48|2942.78|24
1650797380000|2022-04-24 10:49:40|2950.57|2942.87|2951.13|2943.43|2951.13|2943.43|2950.51|2942.81|33
1650797390000|2022-04-24 10:49:50|2951.09|2943.39|2950.15|2942.45|2951.09|2943.39|2950.05|2942.35|32
1650797400000|2022-04-24 10:50:00|2950.16|2942.46|2950.32|2942.62|2950.32|2942.62|2950.12|2942.42|25
1650797410000|2022-04-24 10:50:10|2950.33|2942.63|2950.21|2942.51|2950.33|2942.63|2950.19|2942.49|13
1650797420000|2022-04-24 10:50:20|2950.28|2942.58|2950.66|2942.96|2950.66|2942.96|2950.28|2942.58|17
1650797430000|2022-04-24 10:50:30|2950.68|2942.98|2950.76|2943.06|2950.85|2943.15|2950.65|2942.95|31
1650797440000|2022-04-24 10:50:40|2950.77|2943.07|2950.37|2942.67|2950.77|2943.07|2950.34|2942.64|15
1650797450000|2022-04-24 10:50:50|2950.44|2942.74|2950.68|2942.98|2950.72|2943.02|2950.38|2942.68|27
1650797460000|2022-04-24 10:51:00|2950.69|2942.99|2950.83|2943.13|2950.86|2943.16|2950.69|2942.99|20
1650797470000|2022-04-24 10:51:10|2950.87|2943.17|2951.39|2943.69|2951.42|2943.72|2950.81|2943.11|21
1650797480000|2022-04-24 10:51:20|2951.38|2943.68|2951.11|2943.41|2951.41|2943.71|2951.06|2943.36|29
1650797490000|2022-04-24 10:51:30|2951.1|2943.4|2951.05|2943.35|2951.15|2943.45|2950.97|2943.27|21
1650797500000|2022-04-24 10:51:40|2951.03|2943.33|2951.01|2943.31|2951.06|2943.36|2950.97|2943.27|20
1650797510000|2022-04-24 10:51:50|2951.07|2943.37|2951.23|2943.53|2951.25|2943.55|2951.02|2943.32|24
1650797520000|2022-04-24 10:52:00|2951.24|2943.54|2951.55|2943.85|2951.68|2943.98|2950.83|2943.13|32
1650797530000|2022-04-24 10:52:10|2951.53|2943.83|2951.6|2943.9|2951.62|2943.92|2951.53|2943.83|25
1650797540000|2022-04-24 10:52:20|2951.55|2943.85|2951.79|2944.09|2951.93|2944.23|2951.54|2943.84|29
1650797550000|2022-04-24 10:52:30|2951.81|2944.11|2952.03|2944.33|2952.07|2944.37|2951.79|2944.09|25
1650797560000|2022-04-24 10:52:40|2952.08|2944.38|2952.14|2944.44|2952.17|2944.47|2952.03|2944.33|16
1650797570000|2022-04-24 10:52:50|2952.12|2944.42|2951.77|2944.07|2952.12|2944.42|2951.73|2944.03|22
1650797580000|2022-04-24 10:53:00|2951.73|2944.03|2948.37|2940.67|2951.82|2944.12|2948.13|2940.43|35
1650797590000|2022-04-24 10:53:10|2948.35|2940.65|2947.61|2939.91|2948.35|2940.65|2947.27|2939.57|33
1650797600000|2022-04-24 10:53:20|2947.57|2939.87|2947.77|2940.07|2947.8|2940.1|2947.52|2939.82|34
1650797610000|2022-04-24 10:53:30|2947.76|2940.06|2947.74|2940.04|2947.8|2940.1|2947.74|2940.04|24
1650797620000|2022-04-24 10:53:40|2947.68|2939.98|2947.58|2939.88|2947.75|2940.05|2947.53|2939.83|31
1650797630000|2022-04-24 10:53:50|2947.57|2939.87|2947.59|2939.89|2947.61|2939.91|2947.49|2939.79|26
1650797640000|2022-04-24 10:54:00|2947.58|2939.88|2947.52|2939.82|2947.61|2939.91|2947.46|2939.76|22
1650797650000|2022-04-24 10:54:10|2947.51|2939.81|2947.06|2939.36|2947.52|2939.82|2946.96|2939.26|20
1650797660000|2022-04-24 10:54:20|2947|2939.3|2947.36|2939.66|2947.38|2939.68|2947|2939.3|22
1650797670000|2022-04-24 10:54:30|2947.38|2939.68|2947.38|2939.68|2947.47|2939.77|2947.31|2939.61|27
1650797680000|2022-04-24 10:54:40|2947.32|2939.62|2947.37|2939.67|2947.42|2939.72|2947.32|2939.62|8
1650797690000|2022-04-24 10:54:50|2947.39|2939.69|2948.77|2941.07|2948.78|2941.08|2947.27|2939.57|30
1650797700000|2022-04-24 10:55:00|2948.86|2941.16|2950.04|2942.34|2950.06|2942.36|2948.86|2941.16|37
1650797710000|2022-04-24 10:55:10|2949.97|2942.27|2950.18|2942.48|2950.19|2942.49|2949.91|2942.21|31
1650797720000|2022-04-24 10:55:20|2950.05|2942.35|2950.09|2942.39|2950.15|2942.45|2950.05|2942.35|27
1650797730000|2022-04-24 10:55:30|2950.17|2942.47|2950.14|2942.44|2950.19|2942.49|2950.04|2942.34|30
1650797740000|2022-04-24 10:55:40|2950.16|2942.46|2950.2|2942.5|2950.21|2942.51|2950.12|2942.42|26
1650797750000|2022-04-24 10:55:50|2950.17|2942.47|2950.32|2942.62|2950.35|2942.65|2950.17|2942.47|33
1650797760000|2022-04-24 10:56:00|2950.27|2942.57|2950.17|2942.47|2950.35|2942.65|2950.08|2942.38|29
1650797770000|2022-04-24 10:56:10|2950.18|2942.48|2950.5|2942.8|2950.58|2942.88|2950.18|2942.48|26
1650797780000|2022-04-24 10:56:20|2950.51|2942.81|2950.51|2942.81|2950.59|2942.89|2950.14|2942.44|22
1650797790000|2022-04-24 10:56:30|2950.52|2942.82|2950.47|2942.77|2950.6|2942.9|2950.46|2942.76|16
1650797800000|2022-04-24 10:56:40|2950.48|2942.78|2950.29|2942.59|2950.54|2942.84|2950.29|2942.59|31
1650797810000|2022-04-24 10:56:50|2950.34|2942.64|2950.47|2942.77|2950.47|2942.77|2950.28|2942.58|18
1650797820000|2022-04-24 10:57:00|2950.49|2942.79|2950.59|2942.89|2950.6|2942.9|2950.47|2942.77|15
1650797830000|2022-04-24 10:57:10|2950.62|2942.92|2950.58|2942.88|2950.62|2942.92|2950.5|2942.8|29
1650797840000|2022-04-24 10:57:20|2950.59|2942.89|2951.07|2943.37|2951.85|2944.15|2950.56|2942.86|31
1650797850000|2022-04-24 10:57:30|2951.06|2943.36|2950.29|2942.59|2951.08|2943.38|2950.26|2942.56|22
1650797860000|2022-04-24 10:57:40|2950.33|2942.63|2950.63|2942.93|2950.63|2942.93|2950.22|2942.52|27
1650797870000|2022-04-24 10:57:50|2950.67|2942.97|2950.62|2942.92|2950.69|2942.99|2950.61|2942.91|11
1650797880000|2022-04-24 10:58:00|2950.65|2942.95|2950.75|2943.05|2950.91|2943.21|2950.51|2942.81|16
1650797890000|2022-04-24 10:58:10|2950.74|2943.04|2950.98|2943.28|2950.98|2943.28|2950.74|2943.04|11
1650797900000|2022-04-24 10:58:20|2950.99|2943.29|2950.97|2943.27|2950.99|2943.29|2950.97|2943.27|3
1650797910000|2022-04-24 10:58:30|2950.96|2943.26|2950.89|2943.19|2950.98|2943.28|2950.76|2943.06|14
1650797920000|2022-04-24 10:58:40|2950.88|2943.18|2951.04|2943.34|2951.04|2943.34|2950.88|2943.18|7
1650797930000|2022-04-24 10:58:50|2951.02|2943.32|2951.15|2943.45|2951.22|2943.52|2951.01|2943.31|15
1650797940000|2022-04-24 10:59:00|2951.18|2943.48|2951.05|2943.35|2951.19|2943.49|2951.04|2943.34|18
1650797950000|2022-04-24 10:59:10|2951.03|2943.33|2951.01|2943.31|2951.03|2943.33|2950.98|2943.28|9
1650797960000|2022-04-24 10:59:20|2950.98|2943.28|2951.04|2943.34|2951.06|2943.36|2950.98|2943.28|15
1650797970000|2022-04-24 10:59:30|2951.02|2943.32|2951.05|2943.35|2951.1|2943.4|2951.02|2943.32|11
1650797980000|2022-04-24 10:59:40|2951.11|2943.41|2951.54|2943.84|2951.58|2943.88|2951.09|2943.39|21
1650797990000|2022-04-24 10:59:50|2951.55|2943.85|2951.27|2943.57|2951.55|2943.85|2951.25|2943.55|20
1650798000000|2022-04-24 11:00:00|2951.29|2943.59|2950.69|2942.99|2951.31|2943.61|2950.67|2942.97|28
1650798010000|2022-04-24 11:00:10|2950.64|2942.94|2950.69|2942.99|2950.78|2943.08|2950.64|2942.94|15
1650798020000|2022-04-24 11:00:20|2950.74|2943.04|2950.84|2943.14|2950.87|2943.17|2950.74|2943.04|20
1650798030000|2022-04-24 11:00:30|2950.71|2943.01|2950.65|2942.95|2950.71|2943.01|2950.57|2942.87|21
1650798040000|2022-04-24 11:00:40|2950.67|2942.97|2950.66|2942.96|2950.67|2942.97|2950.58|2942.88|19
1650798050000|2022-04-24 11:00:50|2950.63|2942.93|2950.68|2942.98|2950.73|2943.03|2950.61|2942.91|12
1650798060000|2022-04-24 11:01:00|2950.72|2943.02|2950.66|2942.96|2950.76|2943.06|2950.65|2942.95|17
1650798070000|2022-04-24 11:01:10|2950.67|2942.97|2949.93|2942.23|2950.67|2942.97|2949.92|2942.22|23
1650798080000|2022-04-24 11:01:20|2949.87|2942.17|2950|2942.3|2950.18|2942.48|2949.87|2942.17|20
1650798090000|2022-04-24 11:01:30|2949.99|2942.29|2950.02|2942.32|2950.03|2942.33|2949.92|2942.22|10
1650798100000|2022-04-24 11:01:40|2950|2942.3|2949.95|2942.25|2950.03|2942.33|2949.91|2942.21|18
1650798110000|2022-04-24 11:01:50|2950.02|2942.32|2949.44|2941.74|2950.02|2942.32|2949.42|2941.72|21
1650798120000|2022-04-24 11:02:00|2949.43|2941.73|2949.48|2941.78|2949.51|2941.81|2949.42|2941.72|19
1650798130000|2022-04-24 11:02:10|2949.5|2941.8|2949.83|2942.13|2949.92|2942.22|2949.48|2941.78|18
1650798140000|2022-04-24 11:02:20|2949.9|2942.2|2950.45|2942.75|2950.47|2942.77|2949.9|2942.2|26
1650798150000|2022-04-24 11:02:30|2950.46|2942.76|2950.44|2942.74|2950.55|2942.85|2950.43|2942.73|17
1650798160000|2022-04-24 11:02:40|2950.45|2942.75|2950.73|2943.03|2950.73|2943.03|2950.45|2942.75|23
1650798170000|2022-04-24 11:02:50|2950.68|2942.98|2950.6|2942.9|2950.73|2943.03|2950.6|2942.9|8
1650798180000|2022-04-24 11:03:00|2950.59|2942.89|2950.6|2942.9|2950.64|2942.94|2950.59|2942.89|9
1650798190000|2022-04-24 11:03:10|2950.64|2942.94|2950.6|2942.9|2950.64|2942.94|2950.6|2942.9|5
1650798200000|2022-04-24 11:03:20|2950.61|2942.91|2950.6|2942.9|2950.68|2942.98|2950.6|2942.9|15
1650798210000|2022-04-24 11:03:30|2950.64|2942.94|2950.62|2942.92|2950.64|2942.94|2950.61|2942.91|7
1650798220000|2022-04-24 11:03:40|2950.61|2942.91|2950.68|2942.98|2950.74|2943.04|2950.59|2942.89|20
1650798230000|2022-04-24 11:03:50|2950.65|2942.95|2950.76|2943.06|2950.79|2943.09|2950.65|2942.95|23
1650798240000|2022-04-24 11:04:00|2950.74|2943.04|2950.76|2943.06|2950.79|2943.09|2950.74|2943.04|20
1650798250000|2022-04-24 11:04:10|2950.77|2943.07|2950.8|2943.1|2950.8|2943.1|2950.73|2943.03|18
1650798260000|2022-04-24 11:04:20|2950.5|2942.8|2950.8|2943.1|2950.82|2943.12|2950.5|2942.8|6
1650798270000|2022-04-24 11:04:30|2950.82|2943.12|2951.3|2943.6|2951.44|2943.74|2950.8|2943.1|15
1650798280000|2022-04-24 11:04:40|2951.31|2943.61|2951.16|2943.46|2951.31|2943.61|2951.01|2943.31|17
1650798290000|2022-04-24 11:04:50|2951.18|2943.48|2951.24|2943.54|2951.29|2943.59|2951.16|2943.46|25
1650798300000|2022-04-24 11:05:00|2951.27|2943.57|2951.4|2943.7|2951.4|2943.7|2951.25|2943.55|8
1650798310000|2022-04-24 11:05:10|2951.49|2943.79|2951.91|2944.21|2951.94|2944.24|2951.48|2943.78|29
1650798320000|2022-04-24 11:05:20|2951.88|2944.18|2951.88|2944.18|2952.05|2944.35|2951.86|2944.16|23
1650798330000|2022-04-24 11:05:30|2951.91|2944.21|2952.1|2944.4|2952.1|2944.4|2951.91|2944.21|19
1650798340000|2022-04-24 11:05:40|2952.12|2944.42|2952.84|2945.14|2952.84|2945.14|2952.12|2944.42|27
1650798350000|2022-04-24 11:05:50|2952.85|2945.15|2952.81|2945.11|2952.9|2945.2|2952.81|2945.11|22
1650798360000|2022-04-24 11:06:00|2952.8|2945.1|2952.44|2944.74|2952.8|2945.1|2952.19|2944.49|21
1650798370000|2022-04-24 11:06:10|2952.47|2944.77|2952.45|2944.75|2952.47|2944.77|2952.39|2944.69|19
1650798380000|2022-04-24 11:06:20|2952.47|2944.77|2952.59|2944.89|2952.6|2944.9|2952.47|2944.77|9
1650798390000|2022-04-24 11:06:30|2952.62|2944.92|2952.62|2944.92|2952.66|2944.96|2952.57|2944.87|18
1650798400000|2022-04-24 11:06:40|2952.66|2944.96|2952.89|2945.19|2952.89|2945.19|2952.55|2944.85|24
1650798410000|2022-04-24 11:06:50|2952.92|2945.22|2953.31|2945.61|2953.38|2945.68|2952.92|2945.22|31
1650798420000|2022-04-24 11:07:00|2953.35|2945.65|2953.33|2945.63|2953.36|2945.66|2953.3|2945.6|25
1650798430000|2022-04-24 11:07:10|2953.36|2945.66|2953.29|2945.59|2953.37|2945.67|2953.28|2945.58|24
1650798440000|2022-04-24 11:07:20|2953.31|2945.61|2953.66|2945.96|2953.73|2946.03|2953.28|2945.58|24
1650798450000|2022-04-24 11:07:30|2953.67|2945.97|2953.69|2945.99|2953.69|2945.99|2953.6|2945.9|17
1650798460000|2022-04-24 11:07:40|2953.7|2946|2953.76|2946.06|2953.77|2946.07|2953.56|2945.86|16
1650798470000|2022-04-24 11:07:50|2953.77|2946.07|2953.88|2946.18|2953.89|2946.19|2953.76|2946.06|11
1650798480000|2022-04-24 11:08:00|2953.87|2946.17|2953.35|2945.65|2953.87|2946.17|2953.21|2945.51|24
1650798490000|2022-04-24 11:08:10|2953.33|2945.63|2953.5|2945.8|2953.5|2945.8|2953.33|2945.63|7
1650798500000|2022-04-24 11:08:20|2953.45|2945.75|2953.39|2945.69|2953.47|2945.77|2953.38|2945.68|14
1650798510000|2022-04-24 11:08:30|2953.32|2945.62|2953.43|2945.73|2953.43|2945.73|2953.3|2945.6|9
1650798520000|2022-04-24 11:08:40|2953.44|2945.74|2953.38|2945.68|2953.45|2945.75|2953.36|2945.66|13
1650798530000|2022-04-24 11:08:50|2953.42|2945.72|2953.51|2945.81|2953.52|2945.82|2953.38|2945.68|10
1650798540000|2022-04-24 11:09:00|2953.5|2945.8|2953.47|2945.77|2953.54|2945.84|2953.43|2945.73|14
1650798550000|2022-04-24 11:09:10|2953.51|2945.81|2953.49|2945.79|2953.51|2945.81|2953.49|2945.79|2
1650798560000|2022-04-24 11:09:20|2953.47|2945.77|2953.45|2945.75|2953.47|2945.77|2953.4|2945.7|12
1650798570000|2022-04-24 11:09:30|2953.47|2945.77|2953.48|2945.78|2953.5|2945.8|2953.47|2945.77|3
1650798580000|2022-04-24 11:09:40|2953.46|2945.76|2953.29|2945.59|2953.47|2945.77|2953.21|2945.51|15
1650798590000|2022-04-24 11:09:50|2953.24|2945.54|2952.84|2945.14|2953.3|2945.6|2952.58|2944.88|24
1650798600000|2022-04-24 11:10:00|2952.82|2945.12|2952.75|2945.05|2952.91|2945.21|2952.69|2944.99|30
1650798610000|2022-04-24 11:10:10|2952.73|2945.03|2952.85|2945.15|2952.86|2945.16|2952.67|2944.97|25
1650798620000|2022-04-24 11:10:20|2952.81|2945.11|2952.95|2945.25|2952.95|2945.25|2952.78|2945.08|22
1650798630000|2022-04-24 11:10:30|2952.93|2945.23|2952.87|2945.17|2952.97|2945.27|2952.82|2945.12|26
1650798640000|2022-04-24 11:10:40|2952.82|2945.12|2952.91|2945.21|2952.96|2945.26|2952.6|2944.9|22
1650798650000|2022-04-24 11:10:50|2952.93|2945.23|2952.94|2945.24|2953|2945.3|2952.91|2945.21|20
1650798660000|2022-04-24 11:11:00|2952.93|2945.23|2952.88|2945.18|2952.97|2945.27|2952.84|2945.14|26
1650798670000|2022-04-24 11:11:10|2952.9|2945.2|2952.9|2945.2|2952.92|2945.22|2952.86|2945.16|24
1650798680000|2022-04-24 11:11:20|2952.94|2945.24|2952.88|2945.18|2952.96|2945.26|2952.85|2945.15|29
1650798690000|2022-04-24 11:11:30|2952.9|2945.2|2952.8|2945.1|2952.99|2945.29|2952.8|2945.1|23
1650798700000|2022-04-24 11:11:40|2952.79|2945.09|2952.8|2945.1|2952.81|2945.11|2952.57|2944.87|30
1650798710000|2022-04-24 11:11:50|2952.69|2944.99|2952.81|2945.11|2952.81|2945.11|2952.66|2944.96|25
1650798720000|2022-04-24 11:12:00|2952.71|2945.01|2952.94|2945.24|2952.95|2945.25|2952.7|2945|24
1650798730000|2022-04-24 11:12:10|2952.95|2945.25|2952.89|2945.19|2952.97|2945.27|2952.89|2945.19|23
1650798740000|2022-04-24 11:12:20|2952.9|2945.2|2952.97|2945.27|2952.97|2945.27|2952.9|2945.2|25
1650798750000|2022-04-24 11:12:30|2952.96|2945.26|2952.85|2945.15|2952.99|2945.29|2952.85|2945.15|26
1650798760000|2022-04-24 11:12:40|2952.86|2945.16|2952.96|2945.26|2952.97|2945.27|2952.85|2945.15|20
1650798770000|2022-04-24 11:12:50|2952.98|2945.28|2952.93|2945.23|2952.98|2945.28|2952.93|2945.23|13
1650798780000|2022-04-24 11:13:00|2952.88|2945.18|2952.83|2945.13|2952.92|2945.22|2952.83|2945.13|19
1650798790000|2022-04-24 11:13:10|2952.84|2945.14|2952.85|2945.15|2952.86|2945.16|2952.83|2945.13|9
1650798800000|2022-04-24 11:13:20|2952.9|2945.2|2952.95|2945.25|2952.96|2945.26|2952.88|2945.18|12
1650798810000|2022-04-24 11:13:30|2952.98|2945.28|2953.28|2945.58|2953.29|2945.59|2952.95|2945.25|28
1650798820000|2022-04-24 11:13:40|2953.34|2945.64|2953.15|2945.45|2953.4|2945.7|2953.15|2945.45|25
1650798830000|2022-04-24 11:13:50|2953.35|2945.65|2952.93|2945.23|2953.37|2945.67|2952.93|2945.23|18
1650798840000|2022-04-24 11:14:00|2952.96|2945.26|2953.01|2945.31|2953.07|2945.37|2952.95|2945.25|28
1650798850000|2022-04-24 11:14:10|2953.05|2945.35|2953.02|2945.32|2953.05|2945.35|2952.98|2945.28|25
1650798860000|2022-04-24 11:14:20|2953.03|2945.33|2953.11|2945.41|2953.11|2945.41|2953.02|2945.32|20
1650798870000|2022-04-24 11:14:30|2953.12|2945.42|2953.1|2945.4|2953.12|2945.42|2953.09|2945.39|12
1650798880000|2022-04-24 11:14:40|2953.11|2945.41|2953.11|2945.41|2953.11|2945.41|2953.11|2945.41|1
1650798890000|2022-04-24 11:14:50|2953.04|2945.34|2953.05|2945.35|2953.1|2945.4|2953.01|2945.31|18
1650798900000|2022-04-24 11:15:00|2953.07|2945.37|2953.11|2945.41|2953.12|2945.42|2952.89|2945.19|20
1650798910000|2022-04-24 11:15:10|2953.1|2945.4|2953.12|2945.42|2953.12|2945.42|2952.97|2945.27|15
1650798920000|2022-04-24 11:15:20|2953.11|2945.41|2953.11|2945.41|2953.12|2945.42|2953.1|2945.4|7
1650798930000|2022-04-24 11:15:30|2953.12|2945.42|2953.04|2945.34|2953.13|2945.43|2953|2945.3|23
1650798940000|2022-04-24 11:15:40|2953.05|2945.35|2953.07|2945.37|2953.13|2945.43|2953.05|2945.35|17
1650798950000|2022-04-24 11:15:50|2952.87|2945.17|2952.77|2945.07|2952.87|2945.17|2952.74|2945.04|17
1650798960000|2022-04-24 11:16:00|2952.81|2945.11|2952.76|2945.06|2952.81|2945.11|2952.74|2945.04|7
1650798970000|2022-04-24 11:16:10|2952.77|2945.07|2952.75|2945.05|2952.8|2945.1|2952.74|2945.04|8
1650798980000|2022-04-24 11:16:20|2952.77|2945.07|2952.78|2945.08|2952.81|2945.11|2952.74|2945.04|17
1650798990000|2022-04-24 11:16:30|2952.79|2945.09|2952.56|2944.86|2952.81|2945.11|2952.56|2944.86|11
1650799000000|2022-04-24 11:16:40|2952.5|2944.8|2952.44|2944.74|2952.5|2944.8|2952.19|2944.49|20
1650799010000|2022-04-24 11:16:50|2952.36|2944.66|2952.41|2944.71|2952.41|2944.71|2952.07|2944.37|24
1650799020000|2022-04-24 11:17:00|2952.42|2944.72|2951.78|2944.08|2952.42|2944.72|2951.68|2943.98|28
1650799030000|2022-04-24 11:17:10|2951.76|2944.06|2951.54|2943.84|2951.76|2944.06|2951.53|2943.83|30
1650799040000|2022-04-24 11:17:20|2951.53|2943.83|2951.6|2943.9|2951.61|2943.91|2951.52|2943.82|17
1650799050000|2022-04-24 11:17:30|2951.52|2943.82|2951.64|2943.94|2951.67|2943.97|2951.52|2943.82|27
1650799060000|2022-04-24 11:17:40|2951.66|2943.96|2951.62|2943.92|2951.69|2943.99|2951.62|2943.92|17
1650799070000|2022-04-24 11:17:50|2951.64|2943.94|2951.71|2944.01|2951.75|2944.05|2951.64|2943.94|20
1650799080000|2022-04-24 11:18:00|2951.68|2943.98|2951.75|2944.05|2951.76|2944.06|2951.68|2943.98|23
1650799090000|2022-04-24 11:18:10|2951.7|2944|2951.68|2943.98|2951.75|2944.05|2951.68|2943.98|11
1650799100000|2022-04-24 11:18:20|2951.72|2944.02|2951.7|2944|2951.72|2944.02|2951.68|2943.98|5
1650799110000|2022-04-24 11:18:30|2951.73|2944.03|2951.72|2944.02|2951.73|2944.03|2951.72|2944.02|6
1650799120000|2022-04-24 11:18:40|2951.71|2944.01|2951.5|2943.8|2951.72|2944.02|2951.5|2943.8|7
1650799130000|2022-04-24 11:18:50|2951.44|2943.74|2951.36|2943.66|2951.44|2943.74|2951.31|2943.61|11
1650799140000|2022-04-24 11:19:00|2951.37|2943.67|2950.72|2943.02|2951.37|2943.67|2950.68|2942.98|22
1650799150000|2022-04-24 11:19:10|2950.64|2942.94|2950.61|2942.91|2950.66|2942.96|2950.48|2942.78|20
1650799160000|2022-04-24 11:19:20|2950.59|2942.89|2950.56|2942.86|2950.59|2942.89|2950.44|2942.74|19
1650799170000|2022-04-24 11:19:30|2950.53|2942.83|2950.34|2942.64|2950.53|2942.83|2950.34|2942.64|24
1650799180000|2022-04-24 11:19:40|2950.38|2942.68|2950.09|2942.39|2950.43|2942.73|2950.09|2942.39|21
1650799190000|2022-04-24 11:19:50|2950.17|2942.47|2950.24|2942.54|2950.24|2942.54|2950.06|2942.36|23
1650799200000|2022-04-24 11:20:00|2950.2|2942.5|2950.31|2942.61|2950.32|2942.62|2950.2|2942.5|14
1650799210000|2022-04-24 11:20:10|2950.29|2942.59|2949.21|2941.51|2950.36|2942.66|2949.13|2941.43|25
1650799220000|2022-04-24 11:20:20|2949.17|2941.47|2949.84|2942.14|2949.88|2942.18|2949.17|2941.47|21
1650799230000|2022-04-24 11:20:30|2949.75|2942.05|2949.35|2941.65|2949.81|2942.11|2949.34|2941.64|26
1650799240000|2022-04-24 11:20:40|2949.3|2941.6|2948.99|2941.29|2949.43|2941.73|2948.88|2941.18|20
1650799250000|2022-04-24 11:20:50|2949|2941.3|2948.96|2941.26|2949|2941.3|2948.96|2941.26|5
1650799260000|2022-04-24 11:21:00|2949.03|2941.33|2949.42|2941.72|2949.5|2941.8|2949.03|2941.33|22
1650799270000|2022-04-24 11:21:10|2949.35|2941.65|2949.32|2941.62|2949.41|2941.71|2949.24|2941.54|21
1650799280000|2022-04-24 11:21:20|2949.27|2941.57|2948.77|2941.07|2949.41|2941.71|2948.69|2940.99|23
1650799290000|2022-04-24 11:21:30|2948.58|2940.88|2948.68|2940.98|2948.69|2940.99|2948.46|2940.76|35
1650799300000|2022-04-24 11:21:40|2948.67|2940.97|2948.42|2940.72|2948.79|2941.09|2948.25|2940.55|29
1650799310000|2022-04-24 11:21:50|2948.4|2940.7|2948.23|2940.53|2948.4|2940.7|2948.21|2940.51|27
1650799320000|2022-04-24 11:22:00|2948.25|2940.55|2948.01|2940.31|2948.3|2940.6|2948.01|2940.31|19
1650799330000|2022-04-24 11:22:10|2947.94|2940.24|2947.95|2940.25|2947.99|2940.29|2947.94|2940.24|11
1650799340000|2022-04-24 11:22:20|2947.96|2940.26|2948.05|2940.35|2948.05|2940.35|2947.94|2940.24|17
1650799350000|2022-04-24 11:22:30|2948.04|2940.34|2948.07|2940.37|2948.07|2940.37|2948.04|2940.34|15
1650799360000|2022-04-24 11:22:40|2948.06|2940.36|2948.08|2940.38|2948.08|2940.38|2948.05|2940.35|5
1650799370000|2022-04-24 11:22:50|2948.09|2940.39|2948.34|2940.64|2948.43|2940.73|2948.06|2940.36|16
1650799380000|2022-04-24 11:23:00|2948.36|2940.66|2948.17|2940.47|2948.47|2940.77|2948.17|2940.47|20
1650799390000|2022-04-24 11:23:10|2948.16|2940.46|2948.27|2940.57|2948.27|2940.57|2948.13|2940.43|17
1650799400000|2022-04-24 11:23:20|2948.28|2940.58|2948.33|2940.63|2948.34|2940.64|2948.25|2940.55|14
1650799410000|2022-04-24 11:23:30|2948.35|2940.65|2948.29|2940.59|2948.36|2940.66|2948.29|2940.59|12
1650799420000|2022-04-24 11:23:40|2948.3|2940.6|2948.32|2940.62|2948.37|2940.67|2948.15|2940.45|16
1650799430000|2022-04-24 11:23:50|2948.35|2940.65|2947.46|2939.76|2948.35|2940.65|2947.36|2939.66|23
1650799440000|2022-04-24 11:24:00|2947.43|2939.73|2947.39|2939.69|2947.45|2939.75|2947.38|2939.68|14
1650799450000|2022-04-24 11:24:10|2947.4|2939.7|2947.45|2939.75|2947.46|2939.76|2947.38|2939.68|19
1650799460000|2022-04-24 11:24:20|2947.4|2939.7|2946.63|2938.93|2947.4|2939.7|2946.61|2938.91|17
1650799470000|2022-04-24 11:24:30|2946.62|2938.92|2946.24|2938.54|2946.63|2938.93|2946.2|2938.5|30
1650799480000|2022-04-24 11:24:40|2946.22|2938.52|2945.23|2937.53|2946.25|2938.55|2945.11|2937.41|33
1650799490000|2022-04-24 11:24:50|2945.22|2937.52|2944.97|2937.27|2945.29|2937.59|2944.97|2937.27|22
1650799500000|2022-04-24 11:25:00|2944.93|2937.23|2946.04|2938.34|2946.05|2938.35|2944.86|2937.16|22
1650799510000|2022-04-24 11:25:10|2946.01|2938.31|2945.57|2937.87|2946.17|2938.47|2945.56|2937.86|27
1650799520000|2022-04-24 11:25:20|2945.58|2937.88|2945.66|2937.96|2945.68|2937.98|2945.52|2937.82|20
1650799530000|2022-04-24 11:25:30|2945.64|2937.94|2945.79|2938.09|2945.89|2938.19|2945.64|2937.94|16
1650799540000|2022-04-24 11:25:40|2945.78|2938.08|2946|2938.3|2946.1|2938.4|2945.78|2938.08|21
1650799550000|2022-04-24 11:25:50|2946.03|2938.33|2945.15|2937.45|2946.2|2938.5|2945.09|2937.39|29
1650799560000|2022-04-24 11:26:00|2945.1|2937.4|2945.62|2937.92|2945.62|2937.92|2945.09|2937.39|20
1650799570000|2022-04-24 11:26:10|2945.58|2937.88|2946.37|2938.67|2946.6|2938.9|2945.37|2937.67|33
1650799580000|2022-04-24 11:26:20|2946.38|2938.68|2946.55|2938.85|2946.64|2938.94|2946.38|2938.68|21
1650799590000|2022-04-24 11:26:30|2946.57|2938.87|2946.24|2938.54|2946.59|2938.89|2945.53|2937.83|30
1650799600000|2022-04-24 11:26:40|2946.25|2938.55|2946.14|2938.44|2946.45|2938.75|2945.71|2938.01|28
1650799610000|2022-04-24 11:26:50|2946.11|2938.41|2945.91|2938.21|2946.11|2938.41|2945.45|2937.75|33
1650799620000|2022-04-24 11:27:00|2945.87|2938.17|2945.33|2937.63|2945.87|2938.17|2945.32|2937.62|26
1650799630000|2022-04-24 11:27:10|2945.31|2937.61|2945.46|2937.76|2945.46|2937.76|2945.29|2937.59|22
1650799640000|2022-04-24 11:27:20|2945.47|2937.77|2945.84|2938.14|2946.26|2938.56|2945.47|2937.77|33
1650799650000|2022-04-24 11:27:30|2945.81|2938.11|2944.97|2937.27|2945.83|2938.13|2944.97|2937.27|23
1650799660000|2022-04-24 11:27:40|2944.98|2937.28|2943.96|2936.26|2945.03|2937.33|2943.96|2936.26|31
1650799670000|2022-04-24 11:27:50|2944|2936.3|2943.09|2935.39|2944.03|2936.33|2943.09|2935.39|26
1650799680000|2022-04-24 11:28:00|2942.76|2935.06|2942.69|2934.99|2942.89|2935.19|2942.58|2934.88|36
1650799690000|2022-04-24 11:28:10|2942.71|2935.01|2942.98|2935.28|2943.15|2935.45|2942.45|2934.75|34
1650799700000|2022-04-24 11:28:20|2942.97|2935.27|2942.13|2934.43|2943.01|2935.31|2942.13|2934.43|31
1650799710000|2022-04-24 11:28:30|2942.16|2934.46|2942.6|2934.9|2942.63|2934.93|2941.87|2934.17|33
1650799720000|2022-04-24 11:28:40|2942.55|2934.85|2942.16|2934.46|2942.55|2934.85|2941.99|2934.29|31
1650799730000|2022-04-24 11:28:50|2942.14|2934.44|2942.31|2934.61|2942.31|2934.61|2942.07|2934.37|31
1650799740000|2022-04-24 11:29:00|2942.34|2934.64|2940.02|2932.32|2942.34|2934.64|2939.96|2932.26|30
1650799750000|2022-04-24 11:29:10|2940.01|2932.31|2939.55|2931.85|2940.11|2932.41|2939.49|2931.79|28
1650799760000|2022-04-24 11:29:20|2939.57|2931.87|2939.85|2932.15|2940.05|2932.35|2939.52|2931.82|34
1650799770000|2022-04-24 11:29:30|2939.8|2932.1|2940.15|2932.45|2940.56|2932.86|2939.61|2931.91|33
1650799780000|2022-04-24 11:29:40|2940.14|2932.44|2941.23|2933.53|2941.39|2933.69|2940.01|2932.31|28
1650799790000|2022-04-24 11:29:50|2941.22|2933.52|2942.24|2934.54|2942.24|2934.54|2941.22|2933.52|34
1650799800000|2022-04-24 11:30:00|2942.25|2934.55|2942.22|2934.52|2942.34|2934.64|2942.07|2934.37|31
1650799810000|2022-04-24 11:30:10|2942.28|2934.58|2942.37|2934.67|2942.41|2934.71|2942.22|2934.52|24
1650799820000|2022-04-24 11:30:20|2942.57|2934.87|2943.06|2935.36|2943.08|2935.38|2942.55|2934.85|25
1650799830000|2022-04-24 11:30:30|2943.12|2935.42|2943.03|2935.33|2943.26|2935.56|2943.01|2935.31|26
1650799840000|2022-04-24 11:30:40|2943.06|2935.36|2943.05|2935.35|2943.1|2935.4|2943.05|2935.35|19
1650799850000|2022-04-24 11:30:50|2943.06|2935.36|2943.17|2935.47|2943.19|2935.49|2943.05|2935.35|17
1650799860000|2022-04-24 11:31:00|2943.19|2935.49|2943.65|2935.95|2943.66|2935.96|2943.06|2935.36|25
1650799870000|2022-04-24 11:31:10|2943.75|2936.05|2944.17|2936.47|2944.21|2936.51|2943.75|2936.05|27
1650799880000|2022-04-24 11:31:20|2944.28|2936.58|2944.46|2936.76|2944.47|2936.77|2944.22|2936.52|27
1650799890000|2022-04-24 11:31:30|2944.49|2936.79|2944.7|2937|2944.7|2937|2944.41|2936.71|27
1650799900000|2022-04-24 11:31:40|2944.64|2936.94|2944.66|2936.96|2945.03|2937.33|2944.64|2936.94|26
1650799910000|2022-04-24 11:31:50|2944.64|2936.94|2943.6|2935.9|2945|2937.3|2943.58|2935.88|35
1650799920000|2022-04-24 11:32:00|2943.61|2935.91|2942.88|2935.18|2943.61|2935.91|2942.87|2935.17|31
1650799930000|2022-04-24 11:32:10|2942.89|2935.19|2943.36|2935.66|2943.48|2935.78|2942.26|2934.56|37
1650799940000|2022-04-24 11:32:20|2943.39|2935.69|2943.05|2935.35|2943.4|2935.7|2942.56|2934.86|34
1650799950000|2022-04-24 11:32:30|2943.1|2935.4|2943.21|2935.51|2943.32|2935.62|2943|2935.3|30
1650799960000|2022-04-24 11:32:40|2943.23|2935.53|2943.13|2935.43|2943.29|2935.59|2943.13|2935.43|28
1650799970000|2022-04-24 11:32:50|2943.19|2935.49|2941.63|2933.93|2943.19|2935.49|2941.63|2933.93|29
1650799980000|2022-04-24 11:33:00|2941.6|2933.9|2941.39|2933.69|2942.05|2934.35|2941.39|2933.69|35
1650799990000|2022-04-24 11:33:10|2941.4|2933.7|2941.66|2933.96|2941.66|2933.96|2940.69|2932.99|32
1650800000000|2022-04-24 11:33:20|2941.61|2933.91|2941.65|2933.95|2941.76|2934.06|2941.59|2933.89|22
1650800010000|2022-04-24 11:33:30|2941.64|2933.94|2942.21|2934.51|2942.21|2934.51|2941.34|2933.64|26
1650800020000|2022-04-24 11:33:40|2942.17|2934.47|2942.76|2935.06|2942.76|2935.06|2941.74|2934.04|33
1650800030000|2022-04-24 11:33:50|2942.78|2935.08|2943.55|2935.85|2943.61|2935.91|2942.75|2935.05|22
1650800040000|2022-04-24 11:34:00|2943.56|2935.86|2944.35|2936.65|2944.37|2936.67|2943.56|2935.86|27
1650800050000|2022-04-24 11:34:10|2944.37|2936.67|2944.61|2936.91|2945.06|2937.36|2944.37|2936.67|38
1650800060000|2022-04-24 11:34:20|2944.63|2936.93|2943.68|2935.98|2944.63|2936.93|2943.54|2935.84|35
1650800070000|2022-04-24 11:34:30|2943.66|2935.96|2943.64|2935.94|2943.75|2936.05|2943.51|2935.81|22
1650800080000|2022-04-24 11:34:40|2943.65|2935.95|2943.91|2936.21|2943.91|2936.21|2943.65|2935.95|27
1650800090000|2022-04-24 11:34:50|2943.92|2936.22|2943.57|2935.87|2944.13|2936.43|2943.53|2935.83|29
1650800100000|2022-04-24 11:35:00|2943.59|2935.89|2944.32|2936.62|2944.37|2936.67|2943.52|2935.82|26
1650800110000|2022-04-24 11:35:10|2944.34|2936.64|2944.22|2936.52|2944.35|2936.65|2944.17|2936.47|21
1650800120000|2022-04-24 11:35:20|2944.21|2936.51|2944.04|2936.34|2944.23|2936.53|2943.96|2936.26|26
1650800130000|2022-04-24 11:35:30|2943.83|2936.13|2944.1|2936.4|2944.13|2936.43|2943.83|2936.13|22
1650800140000|2022-04-24 11:35:40|2944.06|2936.36|2944.08|2936.38|2944.17|2936.47|2944.02|2936.32|27
1650800150000|2022-04-24 11:35:50|2944.05|2936.35|2944.02|2936.32|2944.09|2936.39|2944.01|2936.31|26
1650800160000|2022-04-24 11:36:00|2943.97|2936.27|2944.28|2936.58|2944.39|2936.69|2943.92|2936.22|23
1650800170000|2022-04-24 11:36:10|2944.3|2936.6|2944.19|2936.49|2944.32|2936.62|2944.11|2936.41|26
1650800180000|2022-04-24 11:36:20|2944.17|2936.47|2944.14|2936.44|2944.25|2936.55|2944.14|2936.44|17
1650800190000|2022-04-24 11:36:30|2944.13|2936.43|2944.14|2936.44|2944.27|2936.57|2944.1|2936.4|23
1650800200000|2022-04-24 11:36:40|2944.18|2936.48|2944.22|2936.52|2944.26|2936.56|2944.13|2936.43|27
1650800210000|2022-04-24 11:36:50|2944.26|2936.56|2944.5|2936.8|2944.6|2936.9|2944.26|2936.56|23
1650800220000|2022-04-24 11:37:00|2944.51|2936.81|2944.25|2936.55|2944.51|2936.81|2944.22|2936.52|24
1650800230000|2022-04-24 11:37:10|2944.27|2936.57|2943.95|2936.25|2944.27|2936.57|2943.82|2936.12|26
1650800240000|2022-04-24 11:37:20|2943.97|2936.27|2944.4|2936.7|2944.44|2936.74|2943.93|2936.23|23
1650800250000|2022-04-24 11:37:30|2944.41|2936.71|2944.04|2936.34|2944.43|2936.73|2944.04|2936.34|28
1650800260000|2022-04-24 11:37:40|2944.09|2936.39|2944.24|2936.54|2944.24|2936.54|2944.08|2936.38|28
1650800270000|2022-04-24 11:37:50|2944.23|2936.53|2944.43|2936.73|2944.52|2936.82|2944.23|2936.53|23
1650800280000|2022-04-24 11:38:00|2944.4|2936.7|2944.47|2936.77|2944.54|2936.84|2944.08|2936.38|27
1650800290000|2022-04-24 11:38:10|2944.49|2936.79|2944.61|2936.91|2944.62|2936.92|2944.33|2936.63|28
1650800300000|2022-04-24 11:38:20|2944.62|2936.92|2944.61|2936.91|2944.65|2936.95|2944.48|2936.78|18
1650800310000|2022-04-24 11:38:30|2944.59|2936.89|2945.01|2937.31|2945.24|2937.54|2944.59|2936.89|30
1650800320000|2022-04-24 11:38:40|2945|2937.3|2945.18|2937.48|2945.18|2937.48|2944.85|2937.15|25
1650800330000|2022-04-24 11:38:50|2945.16|2937.46|2944.88|2937.18|2945.25|2937.55|2944.88|2937.18|27
1650800340000|2022-04-24 11:39:00|2944.9|2937.2|2944.82|2937.12|2945.09|2937.39|2944.79|2937.09|25
1650800350000|2022-04-24 11:39:10|2944.76|2937.06|2945.4|2937.7|2945.4|2937.7|2944.76|2937.06|26
1650800360000|2022-04-24 11:39:20|2945.49|2937.79|2945.96|2938.26|2946.08|2938.38|2945.47|2937.77|31
1650800370000|2022-04-24 11:39:30|2945.95|2938.25|2945.6|2937.9|2945.96|2938.26|2945.46|2937.76|27
1650800380000|2022-04-24 11:39:40|2945.66|2937.96|2945.66|2937.96|2945.87|2938.17|2945.59|2937.89|20
1650800390000|2022-04-24 11:39:50|2945.7|2938|2945.49|2937.79|2945.92|2938.22|2945.49|2937.79|30
1650800400000|2022-04-24 11:40:00|2945.51|2937.81|2945.88|2938.18|2945.89|2938.19|2945.3|2937.6|27
1650800410000|2022-04-24 11:40:10|2945.89|2938.19|2945.52|2937.82|2945.97|2938.27|2945.47|2937.77|30
1650800420000|2022-04-24 11:40:20|2945.48|2937.78|2945.04|2937.34|2945.52|2937.82|2944.78|2937.08|32
1650800430000|2022-04-24 11:40:30|2945.03|2937.33|2944.98|2937.28|2945.04|2937.34|2944.83|2937.13|29
1650800440000|2022-04-24 11:40:40|2944.99|2937.29|2945.22|2937.52|2945.62|2937.92|2944.89|2937.19|32
1650800450000|2022-04-24 11:40:50|2945.18|2937.48|2945.32|2937.62|2945.32|2937.62|2945.04|2937.34|25
1650800460000|2022-04-24 11:41:00|2945.27|2937.57|2945.12|2937.42|2945.47|2937.77|2945.08|2937.38|24
1650800470000|2022-04-24 11:41:10|2945.11|2937.41|2944.97|2937.27|2945.12|2937.42|2944.72|2937.02|25
1650800480000|2022-04-24 11:41:20|2944.87|2937.17|2944.78|2937.08|2944.96|2937.26|2944.77|2937.07|19
1650800490000|2022-04-24 11:41:30|2944.73|2937.03|2944.89|2937.19|2945|2937.3|2944.73|2937.03|32
1650800500000|2022-04-24 11:41:40|2944.88|2937.18|2944.81|2937.11|2944.92|2937.22|2944.77|2937.07|23
1650800510000|2022-04-24 11:41:50|2944.8|2937.1|2944.96|2937.26|2944.96|2937.26|2944.79|2937.09|28
1650800520000|2022-04-24 11:42:00|2944.98|2937.28|2945.64|2937.94|2945.65|2937.95|2944.94|2937.24|24
1650800530000|2022-04-24 11:42:10|2945.61|2937.91|2945.54|2937.84|2945.61|2937.91|2945.34|2937.64|30
1650800540000|2022-04-24 11:42:20|2945.53|2937.83|2945.38|2937.68|2945.56|2937.86|2945.31|2937.61|13
1650800550000|2022-04-24 11:42:30|2945.17|2937.47|2944.19|2936.49|2945.17|2937.47|2944.19|2936.49|30
1650800560000|2022-04-24 11:42:40|2944.18|2936.48|2944.75|2937.05|2944.91|2937.21|2944.18|2936.48|21
1650800570000|2022-04-24 11:42:50|2944.74|2937.04|2944.83|2937.13|2944.83|2937.13|2944.55|2936.85|27
1650800580000|2022-04-24 11:43:00|2944.82|2937.12|2944.82|2937.12|2944.82|2937.12|2944.54|2936.84|22
1650800590000|2022-04-24 11:43:10|2944.77|2937.07|2944.67|2936.97|2944.81|2937.11|2944.59|2936.89|26
1650800600000|2022-04-24 11:43:20|2944.7|2937|2945.02|2937.32|2945.02|2937.32|2944.63|2936.93|22
1650800610000|2022-04-24 11:43:30|2945.05|2937.35|2944.05|2936.35|2945.07|2937.37|2944.04|2936.34|33
1650800620000|2022-04-24 11:43:40|2944.04|2936.34|2944.16|2936.46|2944.29|2936.59|2943.99|2936.29|30
1650800630000|2022-04-24 11:43:50|2944.15|2936.45|2943.13|2935.43|2944.15|2936.45|2942.91|2935.21|32
1650800640000|2022-04-24 11:44:00|2943.12|2935.42|2943.28|2935.58|2943.28|2935.58|2943.02|2935.32|20
1650800650000|2022-04-24 11:44:10|2943.29|2935.59|2943.55|2935.85|2943.79|2936.09|2943.26|2935.56|24
1650800660000|2022-04-24 11:44:20|2943.52|2935.82|2943.91|2936.21|2944.02|2936.32|2943.49|2935.79|32
1650800670000|2022-04-24 11:44:30|2943.93|2936.23|2943.95|2936.25|2943.96|2936.26|2943.74|2936.04|25
1650800680000|2022-04-24 11:44:40|2943.82|2936.12|2943.42|2935.72|2943.89|2936.19|2943.42|2935.72|29
1650800690000|2022-04-24 11:44:50|2943.39|2935.69|2943.28|2935.58|2943.39|2935.69|2943.18|2935.48|26
1650800700000|2022-04-24 11:45:00|2943.27|2935.57|2943.83|2936.13|2943.92|2936.22|2943.21|2935.51|29
1650800710000|2022-04-24 11:45:10|2943.85|2936.15|2943.2|2935.5|2943.91|2936.21|2943.2|2935.5|31
1650800720000|2022-04-24 11:45:20|2943.15|2935.45|2943.17|2935.47|2943.27|2935.57|2943.04|2935.34|33
1650800730000|2022-04-24 11:45:30|2943.18|2935.48|2943.3|2935.6|2943.3|2935.6|2943.17|2935.47|23
1650800740000|2022-04-24 11:45:40|2943.31|2935.61|2943.38|2935.68|2943.4|2935.7|2943.29|2935.59|21
1650800750000|2022-04-24 11:45:50|2943.28|2935.58|2943.38|2935.68|2943.39|2935.69|2943.22|2935.52|19
1650800760000|2022-04-24 11:46:00|2943.39|2935.69|2943.6|2935.9|2943.6|2935.9|2943.21|2935.51|24
1650800770000|2022-04-24 11:46:10|2943.59|2935.89|2943.47|2935.77|2943.63|2935.93|2943.44|2935.74|24
1650800780000|2022-04-24 11:46:20|2943.5|2935.8|2943.66|2935.96|2943.68|2935.98|2943.41|2935.71|16
1650800790000|2022-04-24 11:46:30|2943.65|2935.95|2944.66|2936.96|2944.77|2937.07|2943.59|2935.89|29
1650800800000|2022-04-24 11:46:40|2944.67|2936.97|2944.64|2936.94|2944.68|2936.98|2944.55|2936.85|19
1650800810000|2022-04-24 11:46:50|2944.63|2936.93|2944.95|2937.25|2944.98|2937.28|2944.63|2936.93|23
1650800820000|2022-04-24 11:47:00|2944.96|2937.26|2944.82|2937.12|2944.96|2937.26|2944.39|2936.69|20
1650800830000|2022-04-24 11:47:10|2944.84|2937.14|2944.85|2937.15|2944.87|2937.17|2944.78|2937.08|12
1650800840000|2022-04-24 11:47:20|2944.79|2937.09|2944.88|2937.18|2944.94|2937.24|2944.73|2937.03|31
1650800850000|2022-04-24 11:47:30|2944.9|2937.2|2944.86|2937.16|2944.92|2937.22|2944.71|2937.01|17
1650800860000|2022-04-24 11:47:40|2944.87|2937.17|2944.9|2937.2|2944.94|2937.24|2944.77|2937.07|32
1650800870000|2022-04-24 11:47:50|2944.88|2937.18|2944.86|2937.16|2944.98|2937.28|2944.79|2937.09|34
1650800880000|2022-04-24 11:48:00|2944.88|2937.18|2945.02|2937.32|2945.02|2937.32|2944.85|2937.15|22
1650800890000|2022-04-24 11:48:10|2944.99|2937.29|2945.16|2937.46|2945.16|2937.46|2944.97|2937.27|23
1650800900000|2022-04-24 11:48:20|2945.17|2937.47|2945.39|2937.69|2945.52|2937.82|2945.13|2937.43|28
1650800910000|2022-04-24 11:48:30|2945.43|2937.73|2945.48|2937.78|2945.48|2937.78|2945.39|2937.69|26
1650800920000|2022-04-24 11:48:40|2945.49|2937.79|2945.72|2938.02|2945.75|2938.05|2945.49|2937.79|25
1650800930000|2022-04-24 11:48:50|2945.73|2938.03|2945.35|2937.65|2945.74|2938.04|2945.31|2937.61|27
1650800940000|2022-04-24 11:49:00|2945.34|2937.64|2944.95|2937.25|2945.41|2937.71|2944.84|2937.14|22
1650800950000|2022-04-24 11:49:10|2944.94|2937.24|2944.59|2936.89|2945.02|2937.32|2944.59|2936.89|33
1650800960000|2022-04-24 11:49:20|2944.66|2936.96|2943.85|2936.15|2944.7|2937|2943.85|2936.15|37
1650800970000|2022-04-24 11:49:30|2943.94|2936.24|2943.96|2936.26|2944|2936.3|2943.92|2936.22|24
1650800980000|2022-04-24 11:49:40|2943.95|2936.25|2942.67|2934.97|2944.02|2936.32|2942.61|2934.91|28
1650800990000|2022-04-24 11:49:50|2942.7|2935|2942.42|2934.72|2942.89|2935.19|2942.42|2934.72|32
1650801000000|2022-04-24 11:50:00|2942.37|2934.67|2940.73|2933.03|2942.37|2934.67|2939.94|2932.24|37
1650801010000|2022-04-24 11:50:10|2940.94|2933.24|2942.55|2934.85|2942.55|2934.85|2940.94|2933.24|29
1650801020000|2022-04-24 11:50:20|2942.56|2934.86|2943.45|2935.75|2943.48|2935.78|2942.56|2934.86|30
1650801030000|2022-04-24 11:50:30|2943.49|2935.79|2943.3|2935.6|2943.53|2935.83|2943.3|2935.6|23
1650801040000|2022-04-24 11:50:40|2943.33|2935.63|2943.52|2935.82|2943.58|2935.88|2943.33|2935.63|31
1650801050000|2022-04-24 11:50:50|2943.51|2935.81|2943.46|2935.76|2943.57|2935.87|2943.34|2935.64|30
1650801060000|2022-04-24 11:51:00|2943.47|2935.77|2943.29|2935.59|2943.6|2935.9|2943.29|2935.59|22
1650801070000|2022-04-24 11:51:10|2943.34|2935.64|2943.11|2935.41|2943.34|2935.64|2943.04|2935.34|20
1650801080000|2022-04-24 11:51:20|2943.07|2935.37|2942.71|2935.01|2943.09|2935.39|2942.68|2934.98|20
1650801090000|2022-04-24 11:51:30|2942.72|2935.02|2943.41|2935.71|2943.42|2935.72|2942.71|2935.01|25
1650801100000|2022-04-24 11:51:40|2943.39|2935.69|2942.99|2935.29|2943.41|2935.71|2942.99|2935.29|29
1650801110000|2022-04-24 11:51:50|2942.98|2935.28|2942.6|2934.9|2942.98|2935.28|2942.44|2934.74|31
1650801120000|2022-04-24 11:52:00|2942.57|2934.87|2943.09|2935.39|2943.12|2935.42|2942.53|2934.83|25
1650801130000|2022-04-24 11:52:10|2943.04|2935.34|2942.88|2935.18|2943.04|2935.34|2942.85|2935.15|18
1650801140000|2022-04-24 11:52:20|2942.81|2935.11|2943.07|2935.37|2943.15|2935.45|2942.66|2934.96|31
1650801150000|2022-04-24 11:52:30|2943.09|2935.39|2943|2935.3|2943.12|2935.42|2942.97|2935.27|18
1650801160000|2022-04-24 11:52:40|2942.87|2935.17|2942.59|2934.89|2942.87|2935.17|2942.5|2934.8|25
1650801170000|2022-04-24 11:52:50|2942.58|2934.88|2942.65|2934.95|2942.74|2935.04|2942.58|2934.88|26
1650801180000|2022-04-24 11:53:00|2942.59|2934.89|2942.72|2935.02|2942.72|2935.02|2942.59|2934.89|25
1650801190000|2022-04-24 11:53:10|2942.73|2935.03|2942.36|2934.66|2942.74|2935.04|2942.36|2934.66|29
1650801200000|2022-04-24 11:53:20|2942.37|2934.67|2942.31|2934.61|2942.42|2934.72|2942.19|2934.49|24
1650801210000|2022-04-24 11:53:30|2942.28|2934.58|2942.56|2934.86|2942.56|2934.86|2942.28|2934.58|17
1650801220000|2022-04-24 11:53:40|2942.55|2934.85|2941.08|2933.38|2942.55|2934.85|2940.91|2933.21|20
1650801230000|2022-04-24 11:53:50|2941.1|2933.4|2941.67|2933.97|2941.85|2934.15|2941.1|2933.4|24
1650801240000|2022-04-24 11:54:00|2941.59|2933.89|2942|2934.3|2942.4|2934.7|2941.4|2933.7|24
1650801250000|2022-04-24 11:54:10|2942.01|2934.31|2941.75|2934.05|2942.01|2934.31|2941.52|2933.82|26
1650801260000|2022-04-24 11:54:20|2941.73|2934.03|2941.74|2934.04|2941.79|2934.09|2941.59|2933.89|25
1650801270000|2022-04-24 11:54:30|2941.77|2934.07|2941.71|2934.01|2941.77|2934.07|2941.05|2933.35|19
1650801280000|2022-04-24 11:54:40|2941.5|2933.8|2941.52|2933.82|2941.56|2933.86|2941.35|2933.65|23
1650801290000|2022-04-24 11:54:50|2941.53|2933.83|2941.5|2933.8|2941.56|2933.86|2941.48|2933.78|10
1650801300000|2022-04-24 11:55:00|2941.55|2933.85|2942.13|2934.43|2942.13|2934.43|2941.55|2933.85|22
1650801310000|2022-04-24 11:55:10|2942.12|2934.42|2942.19|2934.49|2942.35|2934.65|2942.1|2934.4|19
1650801320000|2022-04-24 11:55:20|2942.21|2934.51|2942.25|2934.55|2942.38|2934.68|2942.17|2934.47|15
1650801330000|2022-04-24 11:55:30|2942.23|2934.53|2942.36|2934.66|2942.38|2934.68|2942.21|2934.51|26
1650801340000|2022-04-24 11:55:40|2942.34|2934.64|2942.25|2934.55|2942.34|2934.64|2942.17|2934.47|16
1650801350000|2022-04-24 11:55:50|2942.23|2934.53|2942.23|2934.53|2942.27|2934.57|2941.98|2934.28|21
1650801360000|2022-04-24 11:56:00|2942.21|2934.51|2942.28|2934.58|2942.35|2934.65|2942.08|2934.38|19
1650801370000|2022-04-24 11:56:10|2942.29|2934.59|2942.11|2934.41|2942.34|2934.64|2942.11|2934.41|16
1650801380000|2022-04-24 11:56:20|2942.07|2934.37|2942.15|2934.45|2942.26|2934.56|2942.07|2934.37|11
1650801390000|2022-04-24 11:56:30|2942.19|2934.49|2942.19|2934.49|2942.26|2934.56|2942.15|2934.45|12
1650801400000|2022-04-24 11:56:40|2942.18|2934.48|2941.69|2933.99|2942.18|2934.48|2941.69|2933.99|9
1650801410000|2022-04-24 11:56:50|2941.64|2933.94|2941.56|2933.86|2941.64|2933.94|2941.35|2933.65|27
1650801420000|2022-04-24 11:57:00|2941.6|2933.9|2941.34|2933.64|2941.63|2933.93|2941.27|2933.57|27
1650801430000|2022-04-24 11:57:10|2941.32|2933.62|2941.15|2933.45|2941.32|2933.62|2941.12|2933.42|31
1650801440000|2022-04-24 11:57:20|2941.24|2933.54|2941.33|2933.63|2941.35|2933.65|2941.04|2933.34|29
1650801450000|2022-04-24 11:57:30|2941.32|2933.62|2941.34|2933.64|2941.36|2933.66|2941.26|2933.56|26
1650801460000|2022-04-24 11:57:40|2941.33|2933.63|2942.42|2934.72|2942.45|2934.75|2941.3|2933.6|28
1650801470000|2022-04-24 11:57:50|2942.41|2934.71|2942.26|2934.56|2942.41|2934.71|2942.2|2934.5|18
1650801480000|2022-04-24 11:58:00|2942.25|2934.55|2942.02|2934.32|2942.35|2934.65|2942.02|2934.32|30
1650801490000|2022-04-24 11:58:10|2941.97|2934.27|2942.33|2934.63|2942.53|2934.83|2941.97|2934.27|21
1650801500000|2022-04-24 11:58:20|2942.31|2934.61|2941.33|2933.63|2942.32|2934.62|2941.29|2933.59|32
1650801510000|2022-04-24 11:58:30|2941.31|2933.61|2942.11|2934.41|2942.16|2934.46|2941.28|2933.58|28
1650801520000|2022-04-24 11:58:40|2942.09|2934.39|2942.12|2934.42|2942.12|2934.42|2942.04|2934.34|13
1650801530000|2022-04-24 11:58:50|2942.09|2934.39|2942.16|2934.46|2942.18|2934.48|2941.9|2934.2|26
1650801540000|2022-04-24 11:59:00|2942.18|2934.48|2942.11|2934.41|2942.18|2934.48|2942.07|2934.37|13
1650801550000|2022-04-24 11:59:10|2942.14|2934.44|2942.33|2934.63|2942.33|2934.63|2942.11|2934.41|19
1650801560000|2022-04-24 11:59:20|2942.32|2934.62|2943.32|2935.62|2943.44|2935.74|2942.32|2934.62|20
1650801570000|2022-04-24 11:59:30|2943.35|2935.65|2943.85|2936.15|2944.1|2936.4|2943.34|2935.64|29
1650801580000|2022-04-24 11:59:40|2943.84|2936.14|2943.43|2935.73|2943.84|2936.14|2943.31|2935.61|27
1650801590000|2022-04-24 11:59:50|2943.44|2935.74|2943.53|2935.83|2943.56|2935.86|2943.4|2935.7|26
1650801600000|2022-04-24 12:00:00|2943.54|2935.84|2943.34|2935.64|2943.62|2935.92|2943.31|2935.61|30
1650801610000|2022-04-24 12:00:10|2943.28|2935.58|2943.8|2936.1|2943.8|2936.1|2943.28|2935.58|32
1650801620000|2022-04-24 12:00:20|2943.77|2936.07|2943.76|2936.06|2943.93|2936.23|2943.75|2936.05|30
1650801630000|2022-04-24 12:00:30|2943.78|2936.08|2943.71|2936.01|2943.81|2936.11|2943.67|2935.97|32
1650801640000|2022-04-24 12:00:40|2943.74|2936.04|2943.76|2936.06|2943.79|2936.09|2943.66|2935.96|26
1650801650000|2022-04-24 12:00:50|2943.74|2936.04|2943.84|2936.14|2943.91|2936.21|2943.71|2936.01|24
1650801660000|2022-04-24 12:01:00|2943.86|2936.16|2943.69|2935.99|2943.86|2936.16|2943.62|2935.92|24
1650801670000|2022-04-24 12:01:10|2943.66|2935.96|2943.78|2936.08|2943.78|2936.08|2943.63|2935.93|12
1650801680000|2022-04-24 12:01:20|2943.8|2936.1|2943.73|2936.03|2943.8|2936.1|2943.71|2936.01|20
1650801690000|2022-04-24 12:01:30|2943.74|2936.04|2943.68|2935.98|2943.77|2936.07|2943.38|2935.68|30
1650801700000|2022-04-24 12:01:40|2943.69|2935.99|2943.63|2935.93|2943.71|2936.01|2943.62|2935.92|26
1650801710000|2022-04-24 12:01:50|2943.69|2935.99|2943.66|2935.96|2943.73|2936.03|2943.64|2935.94|23
1650801720000|2022-04-24 12:02:00|2943.65|2935.95|2943.49|2935.79|2943.69|2935.99|2943.42|2935.72|19
1650801730000|2022-04-24 12:02:10|2943.48|2935.78|2943.45|2935.75|2943.53|2935.83|2943.44|2935.74|19
1650801740000|2022-04-24 12:02:20|2943.44|2935.74|2942.83|2935.13|2943.46|2935.76|2942.63|2934.93|16
1650801750000|2022-04-24 12:02:30|2942.86|2935.16|2943.01|2935.31|2943.06|2935.36|2942.8|2935.1|29
1650801760000|2022-04-24 12:02:40|2942.98|2935.28|2942.31|2934.61|2943.01|2935.31|2942.31|2934.61|20
1650801770000|2022-04-24 12:02:50|2942.36|2934.66|2941.74|2934.04|2942.36|2934.66|2941.63|2933.93|30
1650801780000|2022-04-24 12:03:00|2941.7|2934|2941.5|2933.8|2941.77|2934.07|2941.5|2933.8|21
1650801790000|2022-04-24 12:03:10|2941.49|2933.79|2940.17|2932.47|2941.57|2933.87|2940.17|2932.47|29
1650801800000|2022-04-24 12:03:20|2940.08|2932.38|2940.14|2932.44|2940.2|2932.5|2939.77|2932.07|22
1650801810000|2022-04-24 12:03:30|2940.11|2932.41|2939.61|2931.91|2940.14|2932.44|2939.53|2931.83|23
1650801820000|2022-04-24 12:03:40|2939.62|2931.92|2939.63|2931.93|2939.81|2932.11|2939.6|2931.9|18
1650801830000|2022-04-24 12:03:50|2939.59|2931.89|2937.93|2930.23|2939.63|2931.93|2937.93|2930.23|27
1650801840000|2022-04-24 12:04:00|2937.92|2930.22|2938.78|2931.08|2938.81|2931.11|2937.92|2930.22|23
1650801850000|2022-04-24 12:04:10|2938.95|2931.25|2938.86|2931.16|2939|2931.3|2938.76|2931.06|29
1650801860000|2022-04-24 12:04:20|2938.87|2931.17|2938.61|2930.91|2938.93|2931.23|2938.61|2930.91|14
1650801870000|2022-04-24 12:04:30|2938.57|2930.87|2938.79|2931.09|2938.94|2931.24|2938.46|2930.76|21
1650801880000|2022-04-24 12:04:40|2938.8|2931.1|2938.75|2931.05|2938.85|2931.15|2938.54|2930.84|24
1650801890000|2022-04-24 12:04:50|2938.76|2931.06|2940.35|2932.65|2940.35|2932.65|2938.76|2931.06|29
1650801900000|2022-04-24 12:05:00|2940.37|2932.67|2941.45|2933.75|2941.45|2933.75|2940.36|2932.66|26
1650801910000|2022-04-24 12:05:10|2941.59|2933.89|2941.78|2934.08|2942.01|2934.31|2941.54|2933.84|28
1650801920000|2022-04-24 12:05:20|2941.87|2934.17|2942.01|2934.31|2942.11|2934.41|2941.81|2934.11|29
1650801930000|2022-04-24 12:05:30|2942|2934.3|2940.59|2932.89|2942.05|2934.35|2940.48|2932.78|33
1650801940000|2022-04-24 12:05:40|2940.6|2932.9|2940.29|2932.59|2940.61|2932.91|2940.28|2932.58|24
1650801950000|2022-04-24 12:05:50|2940.31|2932.61|2940.18|2932.48|2940.32|2932.62|2940.14|2932.44|33
1650801960000|2022-04-24 12:06:00|2940.15|2932.45|2938.98|2931.28|2940.16|2932.46|2938.97|2931.27|37
1650801970000|2022-04-24 12:06:10|2939.01|2931.31|2939.18|2931.48|2939.23|2931.53|2939.01|2931.31|19
1650801980000|2022-04-24 12:06:20|2939.2|2931.5|2939.74|2932.04|2939.75|2932.05|2939.2|2931.5|17
1650801990000|2022-04-24 12:06:30|2939.73|2932.03|2940.53|2932.83|2940.53|2932.83|2939.64|2931.94|23
1650802000000|2022-04-24 12:06:40|2940.51|2932.81|2941.07|2933.37|2941.08|2933.38|2940.5|2932.8|24
1650802010000|2022-04-24 12:06:50|2941.01|2933.31|2941.23|2933.53|2941.41|2933.71|2940.96|2933.26|20
1650802020000|2022-04-24 12:07:00|2941.2|2933.5|2941.22|2933.52|2941.32|2933.62|2941.17|2933.47|16
1650802030000|2022-04-24 12:07:10|2941.2|2933.5|2941.2|2933.5|2941.25|2933.55|2941.12|2933.42|16
1650802040000|2022-04-24 12:07:20|2941.29|2933.59|2943.03|2935.33|2943.1|2935.4|2941.25|2933.55|31
1650802050000|2022-04-24 12:07:30|2943.07|2935.37|2944.39|2936.69|2944.52|2936.82|2943.07|2935.37|19
1650802060000|2022-04-24 12:07:40|2944.38|2936.68|2945.48|2937.78|2945.51|2937.81|2944.38|2936.68|24
1650802070000|2022-04-24 12:07:50|2945.51|2937.81|2947.36|2939.66|2947.37|2939.67|2945.44|2937.74|29
1650802080000|2022-04-24 12:08:00|2947.29|2939.59|2947.38|2939.68|2947.39|2939.69|2947.29|2939.59|13
1650802090000|2022-04-24 12:08:10|2947.39|2939.69|2946.4|2938.7|2947.39|2939.69|2946.02|2938.32|23
1650802100000|2022-04-24 12:08:20|2946.41|2938.71|2946.74|2939.04|2946.74|2939.04|2946.41|2938.71|25
1650802110000|2022-04-24 12:08:30|2946.73|2939.03|2946.82|2939.12|2947.14|2939.44|2946.72|2939.02|25
1650802120000|2022-04-24 12:08:40|2946.81|2939.11|2946.88|2939.18|2946.9|2939.2|2946.81|2939.11|14
1650802130000|2022-04-24 12:08:50|2946.98|2939.28|2947.25|2939.55|2947.29|2939.59|2946.98|2939.28|13
1650802140000|2022-04-24 12:09:00|2947.18|2939.48|2946.98|2939.28|2947.18|2939.48|2946.82|2939.12|21
1650802150000|2022-04-24 12:09:10|2946.95|2939.25|2946.76|2939.06|2947|2939.3|2946.76|2939.06|10
1650802160000|2022-04-24 12:09:20|2946.72|2939.02|2946.62|2938.92|2946.72|2939.02|2946.58|2938.88|17
1650802170000|2022-04-24 12:09:30|2946.66|2938.96|2946.8|2939.1|2946.8|2939.1|2946.66|2938.96|18
1650802180000|2022-04-24 12:09:40|2946.81|2939.11|2946.32|2938.62|2946.84|2939.14|2946.28|2938.58|28
1650802190000|2022-04-24 12:09:50|2946.3|2938.6|2946.49|2938.79|2946.49|2938.79|2946.24|2938.54|24
1650802200000|2022-04-24 12:10:00|2946.51|2938.81|2946.74|2939.04|2946.75|2939.05|2946.26|2938.56|26
1650802210000|2022-04-24 12:10:10|2946.66|2938.96|2945.58|2937.88|2946.66|2938.96|2945.58|2937.88|25
1650802220000|2022-04-24 12:10:20|2945.59|2937.89|2945.26|2937.56|2945.59|2937.89|2944.93|2937.23|28
1650802230000|2022-04-24 12:10:30|2945.2|2937.5|2944.08|2936.38|2945.2|2937.5|2944.07|2936.37|30
1650802240000|2022-04-24 12:10:40|2944.09|2936.39|2943.89|2936.19|2944.11|2936.41|2943.65|2935.95|32
1650802250000|2022-04-24 12:10:50|2943.9|2936.2|2944.35|2936.65|2944.44|2936.74|2943.9|2936.2|28
1650802260000|2022-04-24 12:11:00|2944.33|2936.63|2944.16|2936.46|2944.36|2936.66|2944.11|2936.41|29
1650802270000|2022-04-24 12:11:10|2944.19|2936.49|2944.11|2936.41|2944.24|2936.54|2944.11|2936.41|19
1650802280000|2022-04-24 12:11:20|2944.14|2936.44|2944.15|2936.45|2944.15|2936.45|2944.1|2936.4|18
1650802290000|2022-04-24 12:11:30|2944.1|2936.4|2943.81|2936.11|2944.22|2936.52|2943.8|2936.1|20
1650802300000|2022-04-24 12:11:40|2943.83|2936.13|2944.07|2936.37|2944.1|2936.4|2943.77|2936.07|17
1650802310000|2022-04-24 12:11:50|2944.05|2936.35|2945.41|2937.71|2945.47|2937.77|2944.01|2936.31|32
1650802320000|2022-04-24 12:12:00|2945.34|2937.64|2945.62|2937.92|2946.32|2938.62|2945.34|2937.64|28
1650802330000|2022-04-24 12:12:10|2945.73|2938.03|2946.14|2938.44|2946.14|2938.44|2945.55|2937.85|25
1650802340000|2022-04-24 12:12:20|2946.15|2938.45|2946.58|2938.88|2946.66|2938.96|2946.14|2938.44|23
1650802350000|2022-04-24 12:12:30|2946.59|2938.89|2946.29|2938.59|2946.97|2939.27|2946.29|2938.59|24
1650802360000|2022-04-24 12:12:40|2946.3|2938.6|2946.79|2939.09|2946.79|2939.09|2946.22|2938.52|26
1650802370000|2022-04-24 12:12:50|2946.74|2939.04|2946.68|2938.98|2946.8|2939.1|2946.68|2938.98|18
1650802380000|2022-04-24 12:13:00|2946.66|2938.96|2946.5|2938.8|2946.67|2938.97|2946.5|2938.8|17
1650802390000|2022-04-24 12:13:10|2946.39|2938.69|2946.39|2938.69|2946.39|2938.69|2946.11|2938.41|29
1650802400000|2022-04-24 12:13:20|2946.32|2938.62|2946.31|2938.61|2946.41|2938.71|2946.04|2938.34|32
1650802410000|2022-04-24 12:13:30|2946.41|2938.71|2946.15|2938.45|2946.41|2938.71|2946.15|2938.45|20
1650802420000|2022-04-24 12:13:40|2946.22|2938.52|2945.53|2937.83|2946.25|2938.55|2945.53|2937.83|24
1650802430000|2022-04-24 12:13:50|2945.5|2937.8|2945.58|2937.88|2945.61|2937.91|2945.5|2937.8|16
1650802440000|2022-04-24 12:14:00|2945.59|2937.89|2945.16|2937.46|2945.67|2937.97|2945.16|2937.46|21
1650802450000|2022-04-24 12:14:10|2945.18|2937.48|2945.12|2937.42|2945.21|2937.51|2945.12|2937.42|15
1650802460000|2022-04-24 12:14:20|2945.1|2937.4|2945.08|2937.38|2945.11|2937.41|2945.08|2937.38|8
1650802470000|2022-04-24 12:14:30|2945.09|2937.39|2945.13|2937.43|2945.13|2937.43|2945.09|2937.39|4
1650802480000|2022-04-24 12:14:40|2945.14|2937.44|2945.39|2937.69|2945.43|2937.73|2945.14|2937.44|7
1650802490000|2022-04-24 12:14:50|2945.36|2937.66|2945.45|2937.75|2945.45|2937.75|2945.36|2937.66|11
1650802500000|2022-04-24 12:15:00|2945.42|2937.72|2945.63|2937.93|2945.7|2938|2945.38|2937.68|17
1650802510000|2022-04-24 12:15:10|2945.62|2937.92|2945.45|2937.75|2945.64|2937.94|2945.44|2937.74|20
1650802520000|2022-04-24 12:15:20|2945.46|2937.76|2945.48|2937.78|2945.48|2937.78|2945.4|2937.7|16
1650802530000|2022-04-24 12:15:30|2945.49|2937.79|2945.48|2937.78|2945.51|2937.81|2945.43|2937.73|28
1650802540000|2022-04-24 12:15:40|2945.47|2937.77|2945.35|2937.65|2945.5|2937.8|2945.26|2937.56|27
1650802550000|2022-04-24 12:15:50|2945.37|2937.67|2945.95|2938.25|2945.97|2938.27|2945.23|2937.53|30
1650802560000|2022-04-24 12:16:00|2945.73|2938.03|2945.36|2937.66|2945.85|2938.15|2945.33|2937.63|33
1650802570000|2022-04-24 12:16:10|2945.33|2937.63|2945.34|2937.64|2945.38|2937.68|2945.26|2937.56|23
1650802580000|2022-04-24 12:16:20|2945.35|2937.65|2945.36|2937.66|2945.42|2937.72|2945.34|2937.64|21
1650802590000|2022-04-24 12:16:30|2945.37|2937.67|2945.37|2937.67|2945.56|2937.86|2945.34|2937.64|25
1650802600000|2022-04-24 12:16:40|2945.39|2937.69|2945.53|2937.83|2945.61|2937.91|2945.39|2937.69|31
1650802610000|2022-04-24 12:16:50|2945.55|2937.85|2945.64|2937.94|2945.69|2937.99|2945.55|2937.85|25
1650802620000|2022-04-24 12:17:00|2945.63|2937.93|2945.69|2937.99|2945.81|2938.11|2945.57|2937.87|28
1650802630000|2022-04-24 12:17:10|2945.71|2938.01|2945.61|2937.91|2945.75|2938.05|2945.58|2937.88|25
1650802640000|2022-04-24 12:17:20|2945.63|2937.93|2945.82|2938.12|2945.82|2938.12|2945.63|2937.93|16
1650802650000|2022-04-24 12:17:30|2945.77|2938.07|2945.14|2937.44|2945.78|2938.08|2944.54|2936.84|30
1650802660000|2022-04-24 12:17:40|2945.16|2937.46|2945.87|2938.17|2945.89|2938.19|2945.12|2937.42|30
1650802670000|2022-04-24 12:17:50|2945.89|2938.19|2945.79|2938.09|2945.89|2938.19|2945.58|2937.88|31
1650802680000|2022-04-24 12:18:00|2945.7|2938|2945.53|2937.83|2945.74|2938.04|2945.48|2937.78|35
1650802690000|2022-04-24 12:18:10|2945.59|2937.89|2945.67|2937.97|2945.81|2938.11|2945.59|2937.89|27
1650802700000|2022-04-24 12:18:20|2945.64|2937.94|2945.95|2938.25|2945.95|2938.25|2945.42|2937.72|29
1650802710000|2022-04-24 12:18:30|2945.81|2938.11|2945.72|2938.02|2946.02|2938.32|2945.72|2938.02|26
1650802720000|2022-04-24 12:18:40|2945.73|2938.03|2945.82|2938.12|2945.82|2938.12|2945.63|2937.93|17
1650802730000|2022-04-24 12:18:50|2945.85|2938.15|2946.43|2938.73|2946.44|2938.74|2945.85|2938.15|33
1650802740000|2022-04-24 12:19:00|2946.23|2938.53|2945.74|2938.04|2946.23|2938.53|2945.74|2938.04|31
1650802750000|2022-04-24 12:19:10|2945.69|2937.99|2945.7|2938|2945.92|2938.22|2945.68|2937.98|26
1650802760000|2022-04-24 12:19:20|2945.67|2937.97|2945.82|2938.12|2945.83|2938.13|2945.67|2937.97|22
1650802770000|2022-04-24 12:19:30|2945.83|2938.13|2946.11|2938.41|2946.28|2938.58|2945.83|2938.13|14
1650802780000|2022-04-24 12:19:40|2946.13|2938.43|2946.02|2938.32|2946.13|2938.43|2945.99|2938.29|22
1650802790000|2022-04-24 12:19:50|2946.01|2938.31|2945.58|2937.88|2946.04|2938.34|2945.48|2937.78|31
1650802800000|2022-04-24 12:20:00|2945.6|2937.9|2945.68|2937.98|2945.71|2938.01|2945.55|2937.85|27
1650802810000|2022-04-24 12:20:10|2945.81|2938.11|2945.97|2938.27|2946.21|2938.51|2945.8|2938.1|26
1650802820000|2022-04-24 12:20:20|2945.94|2938.24|2945.96|2938.26|2945.98|2938.28|2945.94|2938.24|17
1650802830000|2022-04-24 12:20:30|2945.97|2938.27|2949.03|2941.33|2949.03|2941.33|2945.97|2938.27|30
1650802840000|2022-04-24 12:20:40|2949.04|2941.34|2948.23|2940.53|2949.04|2941.34|2948.17|2940.47|32
1650802850000|2022-04-24 12:20:50|2948.13|2940.43|2948.23|2940.53|2948.3|2940.6|2948.13|2940.43|26
1650802860000|2022-04-24 12:21:00|2948.2|2940.5|2948.18|2940.48|2948.4|2940.7|2948.15|2940.45|18
1650802870000|2022-04-24 12:21:10|2948.15|2940.45|2947.02|2939.32|2948.35|2940.65|2946.95|2939.25|28
1650802880000|2022-04-24 12:21:20|2946.99|2939.29|2947.21|2939.51|2947.21|2939.51|2946.98|2939.28|17
1650802890000|2022-04-24 12:21:30|2947.19|2939.49|2947.16|2939.46|2947.21|2939.51|2946.97|2939.27|17
1650802900000|2022-04-24 12:21:40|2947.13|2939.43|2947.2|2939.5|2947.25|2939.55|2947.03|2939.33|27
1650802910000|2022-04-24 12:21:50|2947.19|2939.49|2946.61|2938.91|2947.37|2939.67|2946.5|2938.8|21
1650802920000|2022-04-24 12:22:00|2946.62|2938.92|2946.58|2938.88|2946.63|2938.93|2946.5|2938.8|19
1650802930000|2022-04-24 12:22:10|2946.61|2938.91|2945.85|2938.15|2946.61|2938.91|2945.85|2938.15|13
1650802940000|2022-04-24 12:22:20|2945.87|2938.17|2945.87|2938.17|2945.88|2938.18|2945.78|2938.08|16
1650802950000|2022-04-24 12:22:30|2945.9|2938.2|2946.45|2938.75|2946.46|2938.76|2945.9|2938.2|9
1650802960000|2022-04-24 12:22:40|2946.48|2938.78|2946.35|2938.65|2946.49|2938.79|2946.33|2938.63|15
1650802970000|2022-04-24 12:22:50|2946.36|2938.66|2945.73|2938.03|2946.38|2938.68|2945.73|2938.03|20
1650802980000|2022-04-24 12:23:00|2945.74|2938.04|2945|2937.3|2945.74|2938.04|2944.94|2937.24|27
1650802990000|2022-04-24 12:23:10|2945.01|2937.31|2945.56|2937.86|2945.57|2937.87|2944.95|2937.25|29
1650803000000|2022-04-24 12:23:20|2945.57|2937.87|2944.96|2937.26|2945.59|2937.89|2944.82|2937.12|32
1650803010000|2022-04-24 12:23:30|2944.95|2937.25|2944.5|2936.8|2944.95|2937.25|2944.41|2936.71|28
1650803020000|2022-04-24 12:23:40|2944.4|2936.7|2944.65|2936.95|2944.65|2936.95|2944.36|2936.66|30
1650803030000|2022-04-24 12:23:50|2944.74|2937.04|2944.63|2936.93|2944.89|2937.19|2944.59|2936.89|28
1650803040000|2022-04-24 12:24:00|2944.74|2937.04|2944.67|2936.97|2944.76|2937.06|2944.62|2936.92|25
1650803050000|2022-04-24 12:24:10|2944.7|2937|2944.15|2936.45|2944.71|2937.01|2944.1|2936.4|27
1650803060000|2022-04-24 12:24:20|2944.19|2936.49|2944.19|2936.49|2944.24|2936.54|2943.73|2936.03|25
1650803070000|2022-04-24 12:24:30|2944.24|2936.54|2944.22|2936.52|2944.3|2936.6|2944.11|2936.41|31
1650803080000|2022-04-24 12:24:40|2944.32|2936.62|2943.84|2936.14|2944.32|2936.62|2943.68|2935.98|27
1650803090000|2022-04-24 12:24:50|2943.72|2936.02|2944.02|2936.32|2944.05|2936.35|2943.69|2935.99|32
1650803100000|2022-04-24 12:25:00|2943.95|2936.25|2943.94|2936.24|2944.07|2936.37|2943.71|2936.01|30
1650803110000|2022-04-24 12:25:10|2944.05|2936.35|2944.05|2936.35|2944.09|2936.39|2943.93|2936.23|26
1650803120000|2022-04-24 12:25:20|2944.1|2936.4|2944.1|2936.4|2944.11|2936.41|2943.72|2936.02|33
1650803130000|2022-04-24 12:25:30|2944.03|2936.33|2943.95|2936.25|2944.08|2936.38|2943.73|2936.03|28
1650803140000|2022-04-24 12:25:40|2943.96|2936.26|2943.86|2936.16|2944.06|2936.36|2943.71|2936.01|29
1650803150000|2022-04-24 12:25:50|2943.97|2936.27|2943.66|2935.96|2943.97|2936.27|2943.32|2935.62|28
1650803160000|2022-04-24 12:26:00|2943.68|2935.98|2943.5|2935.8|2943.74|2936.04|2943.41|2935.71|34
1650803170000|2022-04-24 12:26:10|2943.51|2935.81|2943.61|2935.91|2943.67|2935.97|2943.44|2935.74|29
1650803180000|2022-04-24 12:26:20|2943.63|2935.93|2943.63|2935.93|2943.66|2935.96|2943.48|2935.78|30
1650803190000|2022-04-24 12:26:30|2943.66|2935.96|2942.57|2934.87|2943.74|2936.04|2942.51|2934.81|33
1650803200000|2022-04-24 12:26:40|2942.55|2934.85|2941.87|2934.17|2942.55|2934.85|2941.87|2934.17|32
1650803210000|2022-04-24 12:26:50|2941.78|2934.08|2941.32|2933.62|2941.78|2934.08|2941.19|2933.49|31
1650803220000|2022-04-24 12:27:00|2941.35|2933.65|2941.31|2933.61|2941.46|2933.76|2941.23|2933.53|24
1650803230000|2022-04-24 12:27:10|2941.27|2933.57|2941.16|2933.46|2941.32|2933.62|2941.16|2933.46|23
1650803240000|2022-04-24 12:27:20|2941.2|2933.5|2940.82|2933.12|2941.3|2933.6|2940.74|2933.04|30
1650803250000|2022-04-24 12:27:30|2940.81|2933.11|2940.69|2932.99|2940.87|2933.17|2940.69|2932.99|26
1650803260000|2022-04-24 12:27:40|2940.71|2933.01|2940.43|2932.73|2940.92|2933.22|2940.19|2932.49|27
1650803270000|2022-04-24 12:27:50|2940.46|2932.76|2939|2931.3|2940.46|2932.76|2938.99|2931.29|30
1650803280000|2022-04-24 12:28:00|2938.99|2931.29|2939.29|2931.59|2939.29|2931.59|2938.62|2930.92|27
1650803290000|2022-04-24 12:28:10|2939.31|2931.61|2939.44|2931.74|2939.58|2931.88|2939.25|2931.55|30
1650803300000|2022-04-24 12:28:20|2939.46|2931.76|2939.26|2931.56|2939.47|2931.77|2939.23|2931.53|31
1650803310000|2022-04-24 12:28:30|2939.32|2931.62|2939.45|2931.75|2940.05|2932.35|2939.31|2931.61|34
1650803320000|2022-04-24 12:28:40|2939.46|2931.76|2940.31|2932.61|2940.31|2932.61|2939.46|2931.76|28
1650803330000|2022-04-24 12:28:50|2940.32|2932.62|2940.21|2932.51|2940.34|2932.64|2940.1|2932.4|24
1650803340000|2022-04-24 12:29:00|2940.16|2932.46|2940.44|2932.74|2940.44|2932.74|2940.15|2932.45|26
1650803350000|2022-04-24 12:29:10|2940.41|2932.71|2940.62|2932.92|2940.89|2933.19|2940.41|2932.71|27
1650803360000|2022-04-24 12:29:20|2940.61|2932.91|2940.57|2932.87|2940.61|2932.91|2940.42|2932.72|23
1650803370000|2022-04-24 12:29:30|2940.53|2932.83|2940.72|2933.02|2940.77|2933.07|2940.53|2932.83|28
1650803380000|2022-04-24 12:29:40|2940.7|2933|2940.62|2932.92|2940.73|2933.03|2940.59|2932.89|21
1650803390000|2022-04-24 12:29:50|2940.6|2932.9|2940.6|2932.9|2940.65|2932.95|2940.56|2932.86|12
1650803400000|2022-04-24 12:30:00|2940.61|2932.91|2941.05|2933.35|2941.05|2933.35|2940.58|2932.88|25
1650803410000|2022-04-24 12:30:10|2941.07|2933.37|2941.91|2934.21|2941.91|2934.21|2941.07|2933.37|31
1650803420000|2022-04-24 12:30:20|2941.94|2934.24|2941.92|2934.22|2942.48|2934.78|2941.85|2934.15|37
1650803430000|2022-04-24 12:30:30|2941.9|2934.2|2942.08|2934.38|2942.14|2934.44|2941.84|2934.14|30
1650803440000|2022-04-24 12:30:40|2942.05|2934.35|2942.06|2934.36|2942.13|2934.43|2942.02|2934.32|29
1650803450000|2022-04-24 12:30:50|2942.47|2934.77|2942.97|2935.27|2942.97|2935.27|2942.45|2934.75|25
1650803460000|2022-04-24 12:31:00|2942.92|2935.22|2942.52|2934.82|2943.01|2935.31|2942.44|2934.74|35
1650803470000|2022-04-24 12:31:10|2942.49|2934.79|2942.76|2935.06|2942.76|2935.06|2942.43|2934.73|25
1650803480000|2022-04-24 12:31:20|2942.77|2935.07|2940.98|2933.28|2942.83|2935.13|2940.98|2933.28|38
1650803490000|2022-04-24 12:31:30|2941.01|2933.31|2940.24|2932.54|2941.01|2933.31|2940.21|2932.51|32
1650803500000|2022-04-24 12:31:40|2940.26|2932.56|2939.58|2931.88|2940.27|2932.57|2939.31|2931.61|35
1650803510000|2022-04-24 12:31:50|2939.53|2931.83|2938.39|2930.69|2939.53|2931.83|2938.14|2930.44|33
1650803520000|2022-04-24 12:32:00|2938.36|2930.66|2938.79|2931.09|2939.29|2931.59|2938.22|2930.52|37
1650803530000|2022-04-24 12:32:10|2938.8|2931.1|2937.73|2930.03|2938.8|2931.1|2937.72|2930.02|34
1650803540000|2022-04-24 12:32:20|2937.72|2930.02|2936.98|2929.28|2937.76|2930.06|2936.77|2929.07|32
1650803550000|2022-04-24 12:32:30|2937.01|2929.31|2937.39|2929.69|2937.63|2929.93|2936.92|2929.22|38
1650803560000|2022-04-24 12:32:40|2937.29|2929.59|2937.66|2929.96|2938.19|2930.49|2937.22|2929.52|33
1650803570000|2022-04-24 12:32:50|2937.65|2929.95|2937.88|2930.18|2937.95|2930.25|2937.58|2929.88|27
1650803580000|2022-04-24 12:33:00|2937.82|2930.12|2939.45|2931.75|2939.61|2931.91|2937.8|2930.1|34
1650803590000|2022-04-24 12:33:10|2939.52|2931.82|2939.84|2932.14|2940.43|2932.73|2939.52|2931.82|36
1650803600000|2022-04-24 12:33:20|2939.86|2932.16|2940.1|2932.4|2940.1|2932.4|2939.85|2932.15|24
1650803610000|2022-04-24 12:33:30|2940.01|2932.31|2940.09|2932.39|2940.36|2932.66|2939.97|2932.27|30
1650803620000|2022-04-24 12:33:40|2940.17|2932.47|2940.68|2932.98|2940.74|2933.04|2940.13|2932.43|34
1650803630000|2022-04-24 12:33:50|2940.74|2933.04|2940.23|2932.53|2940.74|2933.04|2940.22|2932.52|21
1650803640000|2022-04-24 12:34:00|2940.26|2932.56|2940.71|2933.01|2940.76|2933.06|2940.22|2932.52|29
1650803650000|2022-04-24 12:34:10|2940.73|2933.03|2940.68|2932.98|2940.74|2933.04|2940.65|2932.95|26
1650803660000|2022-04-24 12:34:20|2940.66|2932.96|2940.95|2933.25|2941.24|2933.54|2940.66|2932.96|22
1650803670000|2022-04-24 12:34:30|2940.99|2933.29|2941.01|2933.31|2941.07|2933.37|2940.94|2933.24|25
1650803680000|2022-04-24 12:34:40|2941.02|2933.32|2941.21|2933.51|2941.21|2933.51|2940.99|2933.29|28
1650803690000|2022-04-24 12:34:50|2941.19|2933.49|2941.02|2933.32|2941.25|2933.55|2941.02|2933.32|29
1650803700000|2022-04-24 12:35:00|2940.87|2933.17|2940.98|2933.28|2941.12|2933.42|2940.83|2933.13|30
1650803710000|2022-04-24 12:35:10|2941.02|2933.32|2941.36|2933.66|2941.36|2933.66|2941.01|2933.31|17
1650803720000|2022-04-24 12:35:20|2941.37|2933.67|2941.36|2933.66|2941.37|2933.67|2941.29|2933.59|24
1650803730000|2022-04-24 12:35:30|2941.33|2933.63|2940.9|2933.2|2941.33|2933.63|2940.79|2933.09|34
1650803740000|2022-04-24 12:35:40|2940.86|2933.16|2941.05|2933.35|2941.09|2933.39|2940.86|2933.16|23
1650803750000|2022-04-24 12:35:50|2941.06|2933.36|2941.26|2933.56|2941.27|2933.57|2941.06|2933.36|14
1650803760000|2022-04-24 12:36:00|2941.29|2933.59|2940.92|2933.22|2941.34|2933.64|2940.92|2933.22|24
1650803770000|2022-04-24 12:36:10|2940.88|2933.18|2940.93|2933.23|2940.93|2933.23|2940.79|2933.09|26
1650803780000|2022-04-24 12:36:20|2940.92|2933.22|2941.73|2934.03|2941.73|2934.03|2940.9|2933.2|17
1650803790000|2022-04-24 12:36:30|2941.75|2934.05|2941.12|2933.42|2941.75|2934.05|2941.12|2933.42|19
1650803800000|2022-04-24 12:36:40|2941.09|2933.39|2941.18|2933.48|2941.23|2933.53|2941.09|2933.39|22
1650803810000|2022-04-24 12:36:50|2941.17|2933.47|2941.2|2933.5|2941.28|2933.58|2941.17|2933.47|18
1650803820000|2022-04-24 12:37:00|2941.24|2933.54|2941.1|2933.4|2941.24|2933.54|2941.1|2933.4|23
1650803830000|2022-04-24 12:37:10|2941.14|2933.44|2941.13|2933.43|2941.17|2933.47|2941.08|2933.38|25
1650803840000|2022-04-24 12:37:20|2941.14|2933.44|2940.72|2933.02|2941.14|2933.44|2940.66|2932.96|28
1650803850000|2022-04-24 12:37:30|2940.68|2932.98|2941.22|2933.52|2941.22|2933.52|2940.68|2932.98|21
1650803860000|2022-04-24 12:37:40|2941.23|2933.53|2942.17|2934.47|2942.34|2934.64|2941.23|2933.53|37
1650803870000|2022-04-24 12:37:50|2942.2|2934.5|2942.36|2934.66|2942.57|2934.87|2942.18|2934.48|24
1650803880000|2022-04-24 12:38:00|2942.33|2934.63|2941.9|2934.2|2942.33|2934.63|2941.83|2934.13|28
1650803890000|2022-04-24 12:38:10|2941.91|2934.21|2941.91|2934.21|2942.01|2934.31|2941.84|2934.14|19
1650803900000|2022-04-24 12:38:20|2941.89|2934.19|2941.7|2934|2941.89|2934.19|2941.6|2933.9|24
1650803910000|2022-04-24 12:38:30|2941.69|2933.99|2941.99|2934.29|2941.99|2934.29|2941.65|2933.95|19
1650803920000|2022-04-24 12:38:40|2942.01|2934.31|2942|2934.3|2942.1|2934.4|2941.86|2934.16|28
1650803930000|2022-04-24 12:38:50|2941.97|2934.27|2942.05|2934.35|2942.15|2934.45|2941.82|2934.12|23
1650803940000|2022-04-24 12:39:00|2942.06|2934.36|2942.03|2934.33|2942.1|2934.4|2941.93|2934.23|19
1650803950000|2022-04-24 12:39:10|2942.05|2934.35|2942.3|2934.6|2942.32|2934.62|2942.02|2934.32|20
1650803960000|2022-04-24 12:39:20|2942.32|2934.62|2941.88|2934.18|2942.51|2934.81|2941.26|2933.56|33
1650803970000|2022-04-24 12:39:30|2941.89|2934.19|2941.59|2933.89|2941.89|2934.19|2941.48|2933.78|30
1650803980000|2022-04-24 12:39:40|2941.58|2933.88|2941.52|2933.82|2941.72|2934.02|2941.52|2933.82|30
1650803990000|2022-04-24 12:39:50|2941.56|2933.86|2941.42|2933.72|2941.64|2933.94|2941.34|2933.64|29
1650804000000|2022-04-24 12:40:00|2941.37|2933.67|2941.48|2933.78|2941.54|2933.84|2941.13|2933.43|35
1650804010000|2022-04-24 12:40:10|2941.46|2933.76|2942.39|2934.69|2942.53|2934.83|2941.45|2933.75|27
1650804020000|2022-04-24 12:40:20|2942.42|2934.72|2941.93|2934.23|2942.45|2934.75|2941.92|2934.22|26
1650804030000|2022-04-24 12:40:30|2941.94|2934.24|2941.98|2934.28|2942.05|2934.35|2941.93|2934.23|23
1650804040000|2022-04-24 12:40:40|2941.99|2934.29|2942.37|2934.67|2942.62|2934.92|2941.99|2934.29|25
1650804050000|2022-04-24 12:40:50|2942.39|2934.69|2942.43|2934.73|2942.62|2934.92|2942.33|2934.63|28
1650804060000|2022-04-24 12:41:00|2942.41|2934.71|2942.38|2934.68|2942.47|2934.77|2942.37|2934.67|19
1650804070000|2022-04-24 12:41:10|2942.4|2934.7|2942.24|2934.54|2942.48|2934.78|2942.24|2934.54|29
1650804080000|2022-04-24 12:41:20|2942.22|2934.52|2942.28|2934.58|2942.29|2934.59|2942.19|2934.49|16
1650804090000|2022-04-24 12:41:30|2942.26|2934.56|2942.52|2934.82|2942.52|2934.82|2942.26|2934.56|11
1650804100000|2022-04-24 12:41:40|2942.55|2934.85|2942.48|2934.78|2942.66|2934.96|2942.48|2934.78|22
1650804110000|2022-04-24 12:41:50|2942.45|2934.75|2942.37|2934.67|2942.52|2934.82|2942.37|2934.67|25
1650804120000|2022-04-24 12:42:00|2942.36|2934.66|2942.92|2935.22|2942.92|2935.22|2942.31|2934.61|16
1650804130000|2022-04-24 12:42:10|2942.84|2935.14|2942.97|2935.27|2943.15|2935.45|2942.84|2935.14|22
1650804140000|2022-04-24 12:42:20|2943.01|2935.31|2943.18|2935.48|2943.28|2935.58|2942.97|2935.27|22
1650804150000|2022-04-24 12:42:30|2943.15|2935.45|2943.17|2935.47|2943.18|2935.48|2943.13|2935.43|16
1650804160000|2022-04-24 12:42:40|2943.18|2935.48|2943.31|2935.61|2943.39|2935.69|2943.14|2935.44|28
1650804170000|2022-04-24 12:42:50|2943.37|2935.67|2943.41|2935.71|2943.44|2935.74|2943.23|2935.53|24
1650804180000|2022-04-24 12:43:00|2943.43|2935.73|2942.87|2935.17|2943.43|2935.73|2942.84|2935.14|24
1650804190000|2022-04-24 12:43:10|2942.85|2935.15|2943.12|2935.42|2943.13|2935.43|2942.85|2935.15|22
1650804200000|2022-04-24 12:43:20|2943.14|2935.44|2942.89|2935.19|2943.17|2935.47|2942.87|2935.17|25
1650804210000|2022-04-24 12:43:30|2942.87|2935.17|2942.94|2935.24|2942.98|2935.28|2942.87|2935.17|8
1650804220000|2022-04-24 12:43:40|2942.96|2935.26|2943.19|2935.49|2943.2|2935.5|2942.93|2935.23|23
1650804230000|2022-04-24 12:43:50|2943.16|2935.46|2942.89|2935.19|2943.16|2935.46|2942.89|2935.19|24
1650804240000|2022-04-24 12:44:00|2942.87|2935.17|2942.52|2934.82|2942.88|2935.18|2942.44|2934.74|15
1650804250000|2022-04-24 12:44:10|2942.49|2934.79|2941.97|2934.27|2942.53|2934.83|2941.97|2934.27|27
1650804260000|2022-04-24 12:44:20|2941.85|2934.15|2942.07|2934.37|2942.1|2934.4|2941.82|2934.12|28
1650804270000|2022-04-24 12:44:30|2942.06|2934.36|2942.43|2934.73|2942.43|2934.73|2942.05|2934.35|21
1650804280000|2022-04-24 12:44:40|2942.45|2934.75|2942.48|2934.78|2942.51|2934.81|2942.41|2934.71|28
1650804290000|2022-04-24 12:44:50|2942.51|2934.81|2942.46|2934.76|2942.57|2934.87|2942.4|2934.7|26
1650804300000|2022-04-24 12:45:00|2942.45|2934.75|2942.55|2934.85|2942.56|2934.86|2942.32|2934.62|31
1650804310000|2022-04-24 12:45:10|2942.52|2934.82|2942.24|2934.54|2942.59|2934.89|2942.24|2934.54|23
1650804320000|2022-04-24 12:45:20|2942.25|2934.55|2942.19|2934.49|2942.25|2934.55|2942.16|2934.46|9
1650804330000|2022-04-24 12:45:30|2942.2|2934.5|2942.16|2934.46|2942.22|2934.52|2942.13|2934.43|19
1650804340000|2022-04-24 12:45:40|2942.17|2934.47|2942.16|2934.46|2942.22|2934.52|2942.15|2934.45|21
1650804350000|2022-04-24 12:45:50|2942.17|2934.47|2942.15|2934.45|2942.19|2934.49|2942.14|2934.44|16
1650804360000|2022-04-24 12:46:00|2942.17|2934.47|2942.15|2934.45|2942.2|2934.5|2942.14|2934.44|19
1650804370000|2022-04-24 12:46:10|2942.16|2934.46|2942.21|2934.51|2942.22|2934.52|2942.16|2934.46|17
1650804380000|2022-04-24 12:46:20|2942.2|2934.5|2942.08|2934.38|2942.32|2934.62|2942.08|2934.38|26
1650804390000|2022-04-24 12:46:30|2942.04|2934.34|2941.02|2933.32|2942.04|2934.34|2940.84|2933.14|28
1650804400000|2022-04-24 12:46:40|2941.09|2933.39|2941.18|2933.48|2941.22|2933.52|2941.09|2933.39|34
1650804410000|2022-04-24 12:46:50|2941.06|2933.36|2940.72|2933.02|2941.26|2933.56|2940.69|2932.99|29
1650804420000|2022-04-24 12:47:00|2940.73|2933.03|2940.5|2932.8|2940.75|2933.05|2940.43|2932.73|17
1650804430000|2022-04-24 12:47:10|2940.49|2932.79|2940.3|2932.6|2940.51|2932.81|2940.29|2932.59|33
1650804440000|2022-04-24 12:47:20|2940.34|2932.64|2940.37|2932.67|2940.41|2932.71|2940.22|2932.52|27
1650804450000|2022-04-24 12:47:30|2940.38|2932.68|2940.15|2932.45|2940.47|2932.77|2939.98|2932.28|30
1650804460000|2022-04-24 12:47:40|2940.16|2932.46|2940.04|2932.34|2940.17|2932.47|2940.04|2932.34|21
1650804470000|2022-04-24 12:47:50|2939.91|2932.21|2940.22|2932.52|2940.22|2932.52|2939.88|2932.18|26
1650804480000|2022-04-24 12:48:00|2940.24|2932.54|2940.07|2932.37|2940.24|2932.54|2939.97|2932.27|28
1650804490000|2022-04-24 12:48:10|2940.09|2932.39|2941.72|2934.02|2941.72|2934.02|2940.02|2932.32|32
1650804500000|2022-04-24 12:48:20|2941.75|2934.05|2941.72|2934.02|2941.76|2934.06|2941.68|2933.98|28
1650804510000|2022-04-24 12:48:30|2941.75|2934.05|2940.92|2933.22|2941.76|2934.06|2940.92|2933.22|25
1650804520000|2022-04-24 12:48:40|2940.88|2933.18|2939.98|2932.28|2940.88|2933.18|2939.83|2932.13|30
1650804530000|2022-04-24 12:48:50|2939.97|2932.27|2940.15|2932.45|2940.19|2932.49|2939.92|2932.22|28
1650804540000|2022-04-24 12:49:00|2940.19|2932.49|2940.1|2932.4|2940.19|2932.49|2940.06|2932.36|28
1650804550000|2022-04-24 12:49:10|2940.08|2932.38|2940.28|2932.58|2940.28|2932.58|2940.08|2932.38|25
1650804560000|2022-04-24 12:49:20|2940.27|2932.57|2940.27|2932.57|2940.3|2932.6|2940.23|2932.53|22
1650804570000|2022-04-24 12:49:30|2940.24|2932.54|2940.04|2932.34|2940.24|2932.54|2940.02|2932.32|22
1650804580000|2022-04-24 12:49:40|2940.05|2932.35|2939.45|2931.75|2940.05|2932.35|2939.42|2931.72|28
1650804590000|2022-04-24 12:49:50|2939.46|2931.76|2939.43|2931.73|2939.56|2931.86|2939.35|2931.65|23
1650804600000|2022-04-24 12:50:00|2939.41|2931.71|2939.57|2931.87|2939.57|2931.87|2939.31|2931.61|22
1650804610000|2022-04-24 12:50:10|2939.52|2931.82|2939.41|2931.71|2939.53|2931.83|2939.39|2931.69|17
1650804620000|2022-04-24 12:50:20|2939.39|2931.69|2938.58|2930.88|2939.41|2931.71|2938.58|2930.88|23
1650804630000|2022-04-24 12:50:30|2938.52|2930.82|2938.38|2930.68|2938.58|2930.88|2938.38|2930.68|25
1650804640000|2022-04-24 12:50:40|2938.42|2930.72|2939.03|2931.33|2939.17|2931.47|2938.41|2930.71|32
1650804650000|2022-04-24 12:50:50|2939.01|2931.31|2939.14|2931.44|2939.17|2931.47|2938.96|2931.26|17
1650804660000|2022-04-24 12:51:00|2939.16|2931.46|2939.04|2931.34|2939.28|2931.58|2939.04|2931.34|29
1650804670000|2022-04-24 12:51:10|2939.02|2931.32|2938.95|2931.25|2939.09|2931.39|2938.9|2931.2|21
1650804680000|2022-04-24 12:51:20|2938.97|2931.27|2938.95|2931.25|2939.02|2931.32|2938.85|2931.15|27
1650804690000|2022-04-24 12:51:30|2938.92|2931.22|2938.95|2931.25|2938.99|2931.29|2938.86|2931.16|22
1650804700000|2022-04-24 12:51:40|2938.99|2931.29|2938.49|2930.79|2938.99|2931.29|2938.48|2930.78|30
1650804710000|2022-04-24 12:51:50|2938.51|2930.81|2938.61|2930.91|2938.67|2930.97|2938.49|2930.79|27
1650804720000|2022-04-24 12:52:00|2938.62|2930.92|2938.71|2931.01|2938.77|2931.07|2938.6|2930.9|20
1650804730000|2022-04-24 12:52:10|2938.69|2930.99|2939.6|2931.9|2939.6|2931.9|2938.69|2930.99|29
1650804740000|2022-04-24 12:52:20|2939.59|2931.89|2938.55|2930.85|2939.6|2931.9|2938.55|2930.85|22
1650804750000|2022-04-24 12:52:30|2938.61|2930.91|2938.9|2931.2|2938.92|2931.22|2938.57|2930.87|25
1650804760000|2022-04-24 12:52:40|2938.87|2931.17|2938.96|2931.26|2939.09|2931.39|2938.87|2931.17|25
1650804770000|2022-04-24 12:52:50|2938.99|2931.29|2938.86|2931.16|2939.02|2931.32|2938.83|2931.13|29
1650804780000|2022-04-24 12:53:00|2938.87|2931.17|2938.95|2931.25|2939.01|2931.31|2938.84|2931.14|23
1650804790000|2022-04-24 12:53:10|2938.94|2931.24|2939.54|2931.84|2939.69|2931.99|2938.86|2931.16|28
1650804800000|2022-04-24 12:53:20|2939.5|2931.8|2939.01|2931.31|2939.6|2931.9|2938.82|2931.12|30
1650804810000|2022-04-24 12:53:30|2938.97|2931.27|2939.11|2931.41|2939.26|2931.56|2938.9|2931.2|25
1650804820000|2022-04-24 12:53:40|2939.12|2931.42|2939.42|2931.72|2939.7|2932|2939.12|2931.42|25
1650804830000|2022-04-24 12:53:50|2939.37|2931.67|2939.65|2931.95|2939.65|2931.95|2939.27|2931.57|30
1650804840000|2022-04-24 12:54:00|2939.59|2931.89|2939.52|2931.82|2939.65|2931.95|2939.49|2931.79|33
1650804850000|2022-04-24 12:54:10|2939.53|2931.83|2939.57|2931.87|2939.62|2931.92|2939.53|2931.83|11
1650804860000|2022-04-24 12:54:20|2939.48|2931.78|2939.26|2931.56|2939.48|2931.78|2939.21|2931.51|18
1650804870000|2022-04-24 12:54:30|2939.3|2931.6|2939.85|2932.15|2939.85|2932.15|2939.23|2931.53|38
1650804880000|2022-04-24 12:54:40|2939.86|2932.16|2940.85|2933.15|2940.9|2933.2|2939.86|2932.16|19
1650804890000|2022-04-24 12:54:50|2940.87|2933.17|2940.71|2933.01|2940.87|2933.17|2940.66|2932.96|31
1650804900000|2022-04-24 12:55:00|2940.72|2933.02|2941.07|2933.37|2941.07|2933.37|2940.3|2932.6|27
1650804910000|2022-04-24 12:55:10|2941.12|2933.42|2941.7|2934|2941.72|2934.02|2941.06|2933.36|28
1650804920000|2022-04-24 12:55:20|2941.74|2934.04|2941.86|2934.16|2941.99|2934.29|2941.74|2934.04|30
1650804930000|2022-04-24 12:55:30|2941.87|2934.17|2941.87|2934.17|2941.87|2934.17|2941.82|2934.12|19
1650804940000|2022-04-24 12:55:40|2941.9|2934.2|2942.1|2934.4|2942.22|2934.52|2941.9|2934.2|17
1650804950000|2022-04-24 12:55:50|2942.08|2934.38|2942.16|2934.46|2942.16|2934.46|2942|2934.3|25
1650804960000|2022-04-24 12:56:00|2942.15|2934.45|2941.49|2933.79|2942.16|2934.46|2941.45|2933.75|28
1650804970000|2022-04-24 12:56:10|2941.47|2933.77|2941.53|2933.83|2941.62|2933.92|2941.39|2933.69|22
1650804980000|2022-04-24 12:56:20|2941.54|2933.84|2940.04|2932.34|2941.54|2933.84|2939.97|2932.27|31
1650804990000|2022-04-24 12:56:30|2939.98|2932.28|2939.92|2932.22|2940.1|2932.4|2939.92|2932.22|31
1650805000000|2022-04-24 12:56:40|2939.93|2932.23|2939.15|2931.45|2939.96|2932.26|2939.08|2931.38|28
1650805010000|2022-04-24 12:56:50|2939.09|2931.39|2939.51|2931.81|2939.56|2931.86|2939.04|2931.34|29
1650805020000|2022-04-24 12:57:00|2939.52|2931.82|2939.41|2931.71|2939.53|2931.83|2939.33|2931.63|26
1650805030000|2022-04-24 12:57:10|2939.42|2931.72|2939.29|2931.59|2939.48|2931.78|2939.29|2931.59|21
1650805040000|2022-04-24 12:57:20|2939.31|2931.61|2939.28|2931.58|2939.61|2931.91|2939.21|2931.51|30
1650805050000|2022-04-24 12:57:30|2939.29|2931.59|2939.26|2931.56|2939.36|2931.66|2939.2|2931.5|20
1650805060000|2022-04-24 12:57:40|2939.24|2931.54|2939.1|2931.4|2939.35|2931.65|2938.92|2931.22|33
1650805070000|2022-04-24 12:57:50|2939.14|2931.44|2939.12|2931.42|2939.23|2931.53|2938.97|2931.27|26
1650805080000|2022-04-24 12:58:00|2939.06|2931.36|2939.64|2931.94|2939.64|2931.94|2939.04|2931.34|28
1650805090000|2022-04-24 12:58:10|2939.59|2931.89|2938.57|2930.87|2939.59|2931.89|2938.52|2930.82|26
1650805100000|2022-04-24 12:58:20|2938.56|2930.86|2938.54|2930.84|2938.72|2931.02|2938.51|2930.81|24
1650805110000|2022-04-24 12:58:30|2938.51|2930.81|2938.24|2930.54|2938.62|2930.92|2938.12|2930.42|23
1650805120000|2022-04-24 12:58:40|2938.18|2930.48|2938.08|2930.38|2938.3|2930.6|2937.96|2930.26|31
1650805130000|2022-04-24 12:58:50|2938.12|2930.42|2938.22|2930.52|2938.25|2930.55|2937.86|2930.16|35
1650805140000|2022-04-24 12:59:00|2938.11|2930.41|2938.01|2930.31|2938.23|2930.53|2937.95|2930.25|20
1650805150000|2022-04-24 12:59:10|2938.02|2930.32|2938.97|2931.27|2938.97|2931.27|2937.92|2930.22|29
1650805160000|2022-04-24 12:59:20|2939.05|2931.35|2939.29|2931.59|2939.29|2931.59|2939.05|2931.35|13
1650805170000|2022-04-24 12:59:30|2939.28|2931.58|2938.98|2931.28|2939.28|2931.58|2938.94|2931.24|23
1650805180000|2022-04-24 12:59:40|2939.01|2931.31|2939.09|2931.39|2939.14|2931.44|2939.01|2931.31|19
1650805190000|2022-04-24 12:59:50|2939.1|2931.4|2939.18|2931.48|2939.2|2931.5|2939.06|2931.36|19
1650805200000|2022-04-24 13:00:00|2939.15|2931.45|2939.19|2931.49|2939.19|2931.49|2939.03|2931.33|30
1650805210000|2022-04-24 13:00:10|2939.17|2931.47|2939.21|2931.51|2939.21|2931.51|2939.05|2931.35|13
1650805220000|2022-04-24 13:00:20|2939.18|2931.48|2939.14|2931.44|2939.21|2931.51|2939.02|2931.32|28
1650805230000|2022-04-24 13:00:30|2939.18|2931.48|2939.19|2931.49|2939.25|2931.55|2939.13|2931.43|25
1650805240000|2022-04-24 13:00:40|2939.26|2931.56|2939.28|2931.58|2939.51|2931.81|2939.24|2931.54|30
1650805250000|2022-04-24 13:00:50|2939.27|2931.57|2939.18|2931.48|2939.27|2931.57|2938.97|2931.27|20
1650805260000|2022-04-24 13:01:00|2939.13|2931.43|2939.48|2931.78|2939.48|2931.78|2939.13|2931.43|27
1650805270000|2022-04-24 13:01:10|2939.38|2931.68|2939.72|2932.02|2939.76|2932.06|2939.37|2931.67|21
1650805280000|2022-04-24 13:01:20|2939.67|2931.97|2939.71|2932.01|2939.74|2932.04|2939.67|2931.97|19
1650805290000|2022-04-24 13:01:30|2939.7|2932|2939.6|2931.9|2939.72|2932.02|2939.59|2931.89|11
1650805300000|2022-04-24 13:01:40|2939.63|2931.93|2939.7|2932|2939.7|2932|2939.6|2931.9|17
1650805310000|2022-04-24 13:01:50|2939.69|2931.99|2939.53|2931.83|2939.7|2932|2939.51|2931.81|24
1650805320000|2022-04-24 13:02:00|2939.51|2931.81|2939.58|2931.88|2939.66|2931.96|2939.5|2931.8|19
1650805330000|2022-04-24 13:02:10|2939.53|2931.83|2939.13|2931.43|2939.61|2931.91|2939.13|2931.43|25
1650805340000|2022-04-24 13:02:20|2939.21|2931.51|2938.64|2930.94|2939.21|2931.51|2938.64|2930.94|29
1650805350000|2022-04-24 13:02:30|2938.68|2930.98|2938.68|2930.98|2938.75|2931.05|2938.64|2930.94|25
1650805360000|2022-04-24 13:02:40|2938.71|2931.01|2938.59|2930.89|2938.82|2931.12|2938.57|2930.87|29
1650805370000|2022-04-24 13:02:50|2938.57|2930.87|2938.49|2930.79|2938.57|2930.87|2938.47|2930.77|22
1650805380000|2022-04-24 13:03:00|2938.5|2930.8|2938.27|2930.57|2938.57|2930.87|2938.24|2930.54|34
1650805390000|2022-04-24 13:03:10|2938.25|2930.55|2938.5|2930.8|2938.51|2930.81|2938.25|2930.55|16
1650805400000|2022-04-24 13:03:20|2938.49|2930.79|2938.33|2930.63|2938.52|2930.82|2938.33|2930.63|24
1650805410000|2022-04-24 13:03:30|2938.3|2930.6|2937.87|2930.17|2938.3|2930.6|2937.8|2930.1|28
1650805420000|2022-04-24 13:03:40|2937.83|2930.13|2938.02|2930.32|2938.12|2930.42|2937.83|2930.13|28
1650805430000|2022-04-24 13:03:50|2937.99|2930.29|2938.13|2930.43|2938.13|2930.43|2937.87|2930.17|27
1650805440000|2022-04-24 13:04:00|2938.12|2930.42|2937.61|2929.91|2938.14|2930.44|2937.61|2929.91|23
1650805450000|2022-04-24 13:04:10|2937.6|2929.9|2937.59|2929.89|2937.62|2929.92|2937.56|2929.86|20
1650805460000|2022-04-24 13:04:20|2937.6|2929.9|2937.71|2930.01|2937.74|2930.04|2937.6|2929.9|24
1650805470000|2022-04-24 13:04:30|2937.7|2930|2937.3|2929.6|2937.72|2930.02|2937.29|2929.59|23
1650805480000|2022-04-24 13:04:40|2937.33|2929.63|2937.47|2929.77|2937.59|2929.89|2937.33|2929.63|29
1650805490000|2022-04-24 13:04:50|2937.48|2929.78|2937.58|2929.88|2937.59|2929.89|2937.39|2929.69|21
1650805500000|2022-04-24 13:05:00|2937.61|2929.91|2937.55|2929.85|2938.09|2930.39|2937.55|2929.85|26
1650805510000|2022-04-24 13:05:10|2937.61|2929.91|2937.39|2929.69|2937.61|2929.91|2937.33|2929.63|29
1650805520000|2022-04-24 13:05:20|2937.36|2929.66|2936.72|2929.02|2937.37|2929.67|2936.72|2929.02|28
1650805530000|2022-04-24 13:05:30|2936.37|2928.67|2934.82|2927.12|2936.51|2928.81|2934.54|2926.84|35
1650805540000|2022-04-24 13:05:40|2934.84|2927.14|2934.77|2927.07|2934.94|2927.24|2934.58|2926.88|30
1650805550000|2022-04-24 13:05:50|2934.81|2927.11|2932.53|2924.83|2934.94|2927.24|2932.53|2924.83|34
1650805560000|2022-04-24 13:06:00|2932.51|2924.81|2931.99|2924.29|2933.13|2925.43|2931.96|2924.26|40
1650805570000|2022-04-24 13:06:10|2932|2924.3|2931.54|2923.84|2932.61|2924.91|2931.54|2923.84|31
1650805580000|2022-04-24 13:06:20|2931.48|2923.78|2930.41|2922.71|2931.63|2923.93|2930.38|2922.68|36
1650805590000|2022-04-24 13:06:30|2930.68|2922.98|2931.67|2923.97|2931.72|2924.02|2930.67|2922.97|35
1650805600000|2022-04-24 13:06:40|2931.66|2923.96|2932.73|2925.03|2932.73|2925.03|2931.56|2923.86|30
1650805610000|2022-04-24 13:06:50|2932.74|2925.04|2930.69|2922.99|2932.85|2925.15|2930.69|2922.99|36
1650805620000|2022-04-24 13:07:00|2930.65|2922.95|2930.71|2923.01|2930.88|2923.18|2930.58|2922.88|34
1650805630000|2022-04-24 13:07:10|2930.74|2923.04|2930.63|2922.93|2931.02|2923.32|2930.63|2922.93|37
1650805640000|2022-04-24 13:07:20|2930.66|2922.96|2930.18|2922.48|2930.66|2922.96|2929.86|2922.16|35
1650805650000|2022-04-24 13:07:30|2930.12|2922.42|2930.18|2922.48|2930.2|2922.5|2930.03|2922.33|28
1650805660000|2022-04-24 13:07:40|2930.15|2922.45|2930.12|2922.42|2930.2|2922.5|2930.08|2922.38|27
1650805670000|2022-04-24 13:07:50|2930.11|2922.41|2930.24|2922.54|2930.31|2922.61|2930.01|2922.31|26
1650805680000|2022-04-24 13:08:00|2930.18|2922.48|2930.04|2922.34|2930.26|2922.56|2930.04|2922.34|30
1650805690000|2022-04-24 13:08:10|2930.08|2922.38|2931.3|2923.6|2931.3|2923.6|2929.95|2922.25|28
1650805700000|2022-04-24 13:08:20|2931.35|2923.65|2931.31|2923.61|2931.62|2923.92|2931.23|2923.53|30
1650805710000|2022-04-24 13:08:30|2931.32|2923.62|2931.27|2923.57|2931.35|2923.65|2931.25|2923.55|23
1650805720000|2022-04-24 13:08:40|2931.26|2923.56|2932.76|2925.06|2933.18|2925.48|2931.26|2923.56|35
1650805730000|2022-04-24 13:08:50|2932.72|2925.02|2933.43|2925.73|2933.43|2925.73|2932.58|2924.88|31
1650805740000|2022-04-24 13:09:00|2933.44|2925.74|2936.73|2929.03|2936.79|2929.09|2933.38|2925.68|29
1650805750000|2022-04-24 13:09:10|2936.46|2928.76|2936.07|2928.37|2936.46|2928.76|2934.93|2927.23|35
1650805760000|2022-04-24 13:09:20|2936.1|2928.4|2936.24|2928.54|2936.26|2928.56|2936.04|2928.34|28
1650805770000|2022-04-24 13:09:30|2936.19|2928.49|2936.23|2928.53|2936.28|2928.58|2936.18|2928.48|19
1650805780000|2022-04-24 13:09:40|2936.22|2928.52|2936.25|2928.55|2936.27|2928.57|2936.22|2928.52|19
1650805790000|2022-04-24 13:09:50|2936.27|2928.57|2935.12|2927.42|2936.3|2928.6|2935.05|2927.35|33
1650805800000|2022-04-24 13:10:00|2935.02|2927.32|2934.23|2926.53|2935.02|2927.32|2933.84|2926.14|37
1650805810000|2022-04-24 13:10:10|2934.16|2926.46|2934.81|2927.11|2935.14|2927.44|2934.16|2926.46|32
1650805820000|2022-04-24 13:10:20|2934.67|2926.97|2935.31|2927.61|2935.31|2927.61|2934.61|2926.91|32
1650805830000|2022-04-24 13:10:30|2935.34|2927.64|2936.57|2928.87|2936.57|2928.87|2935.18|2927.48|33
1650805840000|2022-04-24 13:10:40|2936.64|2928.94|2936.83|2929.13|2936.94|2929.24|2936.64|2928.94|24
1650805850000|2022-04-24 13:10:50|2936.87|2929.17|2937.25|2929.55|2937.29|2929.59|2936.87|2929.17|26
1650805860000|2022-04-24 13:11:00|2937.28|2929.58|2936.36|2928.66|2937.28|2929.58|2936.34|2928.64|35
1650805870000|2022-04-24 13:11:10|2936.37|2928.67|2935.61|2927.91|2936.51|2928.81|2935.59|2927.89|34
1650805880000|2022-04-24 13:11:20|2935.62|2927.92|2937.12|2929.42|2937.16|2929.46|2935.57|2927.87|32
1650805890000|2022-04-24 13:11:30|2937.16|2929.46|2936.58|2928.88|2937.63|2929.93|2936.56|2928.86|33
1650805900000|2022-04-24 13:11:40|2936.51|2928.81|2936.99|2929.29|2936.99|2929.29|2936.51|2928.81|30
1650805910000|2022-04-24 13:11:50|2937.12|2929.42|2937.07|2929.37|2937.3|2929.6|2937.02|2929.32|33
1650805920000|2022-04-24 13:12:00|2937.14|2929.44|2937.27|2929.57|2937.31|2929.61|2937.14|2929.44|33
1650805930000|2022-04-24 13:12:10|2937.29|2929.59|2936.8|2929.1|2937.34|2929.64|2936.68|2928.98|28
1650805940000|2022-04-24 13:12:20|2936.74|2929.04|2936.74|2929.04|2936.88|2929.18|2936.62|2928.92|33
1650805950000|2022-04-24 13:12:30|2936.73|2929.03|2936.71|2929.01|2936.8|2929.1|2936.56|2928.86|22
1650805960000|2022-04-24 13:12:40|2936.74|2929.04|2936.9|2929.2|2937.02|2929.32|2936.69|2928.99|29
1650805970000|2022-04-24 13:12:50|2936.98|2929.28|2936.98|2929.28|2937.06|2929.36|2936.79|2929.09|34
1650805980000|2022-04-24 13:13:00|2936.96|2929.26|2937.33|2929.63|2937.38|2929.68|2936.86|2929.16|32
1650805990000|2022-04-24 13:13:10|2937.39|2929.69|2937.24|2929.54|2937.39|2929.69|2937.22|2929.52|22
1650806000000|2022-04-24 13:13:20|2937.25|2929.55|2937.36|2929.66|2937.41|2929.71|2937.21|2929.51|20
1650806010000|2022-04-24 13:13:30|2937.38|2929.68|2937.75|2930.05|2937.79|2930.09|2937.34|2929.64|25
1650806020000|2022-04-24 13:13:40|2937.77|2930.07|2938.14|2930.44|2938.14|2930.44|2937.62|2929.92|23
1650806030000|2022-04-24 13:13:50|2938.15|2930.45|2937.19|2929.49|2938.16|2930.46|2936.88|2929.18|33
1650806040000|2022-04-24 13:14:00|2937.15|2929.45|2937.84|2930.14|2937.95|2930.25|2937.15|2929.45|27
1650806050000|2022-04-24 13:14:10|2937.83|2930.13|2937.58|2929.88|2937.83|2930.13|2937.53|2929.83|13
1650806060000|2022-04-24 13:14:20|2937.4|2929.7|2936.94|2929.24|2937.4|2929.7|2936.92|2929.22|29
1650806070000|2022-04-24 13:14:30|2936.98|2929.28|2936.86|2929.16|2937.02|2929.32|2936.86|2929.16|19
1650806080000|2022-04-24 13:14:40|2936.85|2929.15|2936.86|2929.16|2936.91|2929.21|2936.81|2929.11|27
1650806090000|2022-04-24 13:14:50|2936.88|2929.18|2936.9|2929.2|2936.9|2929.2|2936.8|2929.1|20
1650806100000|2022-04-24 13:15:00|2936.88|2929.18|2936.86|2929.16|2937|2929.3|2936.8|2929.1|25
1650806110000|2022-04-24 13:15:10|2936.8|2929.1|2937.02|2929.32|2937.06|2929.36|2936.8|2929.1|29
1650806120000|2022-04-24 13:15:20|2937.01|2929.31|2938.25|2930.55|2938.25|2930.55|2936.96|2929.26|33
1650806130000|2022-04-24 13:15:30|2938.24|2930.54|2938.25|2930.55|2938.26|2930.56|2938.12|2930.42|19
1650806140000|2022-04-24 13:15:40|2938.24|2930.54|2938.96|2931.26|2938.96|2931.26|2938.19|2930.49|25
1650806150000|2022-04-24 13:15:50|2939.04|2931.34|2939.78|2932.08|2939.78|2932.08|2939|2931.3|32
1650806160000|2022-04-24 13:16:00|2939.82|2932.12|2939.83|2932.13|2939.9|2932.2|2939.7|2932|28
1650806170000|2022-04-24 13:16:10|2939.84|2932.14|2939.88|2932.18|2939.9|2932.2|2939.83|2932.13|19
1650806180000|2022-04-24 13:16:20|2939.85|2932.15|2940.01|2932.31|2940.01|2932.31|2939.85|2932.15|15
1650806190000|2022-04-24 13:16:30|2939.97|2932.27|2940.03|2932.33|2940.05|2932.35|2939.96|2932.26|15
1650806200000|2022-04-24 13:16:40|2939.99|2932.29|2940.38|2932.68|2940.4|2932.7|2939.99|2932.29|29
1650806210000|2022-04-24 13:16:50|2940.37|2932.67|2940.27|2932.57|2940.41|2932.71|2940.14|2932.44|23
1650806220000|2022-04-24 13:17:00|2940.29|2932.59|2940|2932.3|2940.31|2932.61|2940|2932.3|20
1650806230000|2022-04-24 13:17:10|2939.95|2932.25|2939.66|2931.96|2939.95|2932.25|2939.45|2931.75|32
1650806240000|2022-04-24 13:17:20|2939.64|2931.94|2939.73|2932.03|2939.77|2932.07|2939.62|2931.92|25
1650806250000|2022-04-24 13:17:30|2939.75|2932.05|2940.05|2932.35|2940.22|2932.52|2939.75|2932.05|25
1650806260000|2022-04-24 13:17:40|2940.08|2932.38|2940.16|2932.46|2940.19|2932.49|2940.08|2932.38|21
1650806270000|2022-04-24 13:17:50|2940.17|2932.47|2940.16|2932.46|2940.2|2932.5|2940.15|2932.45|25
1650806280000|2022-04-24 13:18:00|2940.17|2932.47|2940.23|2932.53|2940.28|2932.58|2940.16|2932.46|20
1650806290000|2022-04-24 13:18:10|2940.2|2932.5|2940.2|2932.5|2940.25|2932.55|2940.17|2932.47|28
1650806300000|2022-04-24 13:18:20|2940.18|2932.48|2940.14|2932.44|2940.19|2932.49|2940.14|2932.44|16
1650806310000|2022-04-24 13:18:30|2940.12|2932.42|2940.99|2933.29|2940.99|2933.29|2940.12|2932.42|21
1650806320000|2022-04-24 13:18:40|2941.23|2933.53|2941.5|2933.8|2941.56|2933.86|2941.23|2933.53|31
1650806330000|2022-04-24 13:18:50|2941.53|2933.83|2941.5|2933.8|2941.53|2933.83|2941.45|2933.75|18
1650806340000|2022-04-24 13:19:00|2941.49|2933.79|2940.91|2933.21|2941.5|2933.8|2940.72|2933.02|34
1650806350000|2022-04-24 13:19:10|2940.95|2933.25|2941.15|2933.45|2941.19|2933.49|2940.9|2933.2|28
1650806360000|2022-04-24 13:19:20|2941.18|2933.48|2941.12|2933.42|2941.2|2933.5|2941.12|2933.42|24
1650806370000|2022-04-24 13:19:30|2941.13|2933.43|2941.23|2933.53|2941.25|2933.55|2941.11|2933.41|20
1650806380000|2022-04-24 13:19:40|2941.24|2933.54|2941.32|2933.62|2941.36|2933.66|2941.24|2933.54|31
1650806390000|2022-04-24 13:19:50|2941.31|2933.61|2941.38|2933.68|2941.4|2933.7|2941.31|2933.61|16
1650806400000|2022-04-24 13:20:00|2941.4|2933.7|2941.45|2933.75|2941.52|2933.82|2941.32|2933.62|28
1650806410000|2022-04-24 13:20:10|2941.39|2933.69|2941.32|2933.62|2941.47|2933.77|2941.32|2933.62|22
1650806420000|2022-04-24 13:20:20|2941.33|2933.63|2941.53|2933.83|2941.55|2933.85|2941.32|2933.62|22
1650806430000|2022-04-24 13:20:30|2941.55|2933.85|2939.67|2931.97|2941.55|2933.85|2939.62|2931.92|23
1650806440000|2022-04-24 13:20:40|2939.6|2931.9|2940.22|2932.52|2940.24|2932.54|2939.6|2931.9|33
1650806450000|2022-04-24 13:20:50|2940.2|2932.5|2940.23|2932.53|2940.27|2932.57|2940.16|2932.46|21
1650806460000|2022-04-24 13:21:00|2940.26|2932.56|2940.39|2932.69|2940.39|2932.69|2940.18|2932.48|32
1650806470000|2022-04-24 13:21:10|2940.42|2932.72|2940.62|2932.92|2940.7|2933|2940.39|2932.69|32
1650806480000|2022-04-24 13:21:20|2940.61|2932.91|2941.13|2933.43|2941.18|2933.48|2940.6|2932.9|35
1650806490000|2022-04-24 13:21:30|2941.05|2933.35|2941.07|2933.37|2941.17|2933.47|2941.01|2933.31|32
1650806500000|2022-04-24 13:21:40|2941.08|2933.38|2941.08|2933.38|2941.18|2933.48|2941.03|2933.33|33
1650806510000|2022-04-24 13:21:50|2941.13|2933.43|2941.08|2933.38|2941.2|2933.5|2940.99|2933.29|35
1650806520000|2022-04-24 13:22:00|2941.07|2933.37|2940.98|2933.28|2941.09|2933.39|2940.97|2933.27|23
1650806530000|2022-04-24 13:22:10|2941.03|2933.33|2940.79|2933.09|2941.03|2933.33|2940.75|2933.05|28
1650806540000|2022-04-24 13:22:20|2940.83|2933.13|2940.83|2933.13|2940.84|2933.14|2940.48|2932.78|34
1650806550000|2022-04-24 13:22:30|2940.78|2933.08|2941.02|2933.32|2941.11|2933.41|2940.78|2933.08|28
1650806560000|2022-04-24 13:22:40|2941.04|2933.34|2940.77|2933.07|2941.08|2933.38|2940.77|2933.07|37
1650806570000|2022-04-24 13:22:50|2940.51|2932.81|2940.21|2932.51|2940.53|2932.83|2940.05|2932.35|30
1650806580000|2022-04-24 13:23:00|2940.26|2932.56|2940.21|2932.51|2940.31|2932.61|2940.14|2932.44|25
1650806590000|2022-04-24 13:23:10|2940.25|2932.55|2940.32|2932.62|2940.4|2932.7|2940.1|2932.4|30
1650806600000|2022-04-24 13:23:20|2940.25|2932.55|2940.49|2932.79|2940.53|2932.83|2940.25|2932.55|31
1650806610000|2022-04-24 13:23:30|2940.53|2932.83|2940.32|2932.62|2940.7|2933|2940.3|2932.6|29
1650806620000|2022-04-24 13:23:40|2940.34|2932.64|2940.54|2932.84|2940.54|2932.84|2940.3|2932.6|31
1650806630000|2022-04-24 13:23:50|2940.52|2932.82|2939.71|2932.01|2940.54|2932.84|2939.67|2931.97|28
1650806640000|2022-04-24 13:24:00|2939.67|2931.97|2939.87|2932.17|2939.9|2932.2|2939.6|2931.9|30
1650806650000|2022-04-24 13:24:10|2939.88|2932.18|2940.07|2932.37|2940.15|2932.45|2939.82|2932.12|34
1650806660000|2022-04-24 13:24:20|2940.11|2932.41|2939.94|2932.24|2940.22|2932.52|2939.94|2932.24|24
1650806670000|2022-04-24 13:24:30|2939.86|2932.16|2939.87|2932.17|2939.98|2932.28|2939.86|2932.16|20
1650806680000|2022-04-24 13:24:40|2939.91|2932.21|2939.94|2932.24|2939.95|2932.25|2939.87|2932.17|17
1650806690000|2022-04-24 13:24:50|2939.93|2932.23|2939.73|2932.03|2939.93|2932.23|2939.73|2932.03|25
1650806700000|2022-04-24 13:25:00|2939.75|2932.05|2939.99|2932.29|2939.99|2932.29|2939.74|2932.04|31
1650806710000|2022-04-24 13:25:10|2939.97|2932.27|2939.88|2932.18|2939.98|2932.28|2939.77|2932.07|27
1650806720000|2022-04-24 13:25:20|2939.85|2932.15|2939.89|2932.19|2939.92|2932.22|2939.79|2932.09|25
1650806730000|2022-04-24 13:25:30|2939.88|2932.18|2939.77|2932.07|2939.97|2932.27|2939.71|2932.01|29
1650806740000|2022-04-24 13:25:40|2939.78|2932.08|2939.33|2931.63|2939.8|2932.1|2939.19|2931.49|28
1650806750000|2022-04-24 13:25:50|2939.32|2931.62|2939.15|2931.45|2939.32|2931.62|2938.91|2931.21|33
1650806760000|2022-04-24 13:26:00|2939.16|2931.46|2939.21|2931.51|2939.21|2931.51|2938.93|2931.23|31
1650806770000|2022-04-24 13:26:10|2939.32|2931.62|2938.96|2931.26|2939.32|2931.62|2938.96|2931.26|22
1650806780000|2022-04-24 13:26:20|2938.88|2931.18|2938.01|2930.31|2938.97|2931.27|2937.86|2930.16|24
1650806790000|2022-04-24 13:26:30|2938.08|2930.38|2938.09|2930.39|2938.14|2930.44|2937.97|2930.27|27
1650806800000|2022-04-24 13:26:40|2938.05|2930.35|2936.95|2929.25|2938.16|2930.46|2936.8|2929.1|36
1650806810000|2022-04-24 13:26:50|2937|2929.3|2937|2929.3|2937.19|2929.49|2936.93|2929.23|28
1650806820000|2022-04-24 13:27:00|2936.98|2929.28|2936.39|2928.69|2937.08|2929.38|2936.12|2928.42|26
1650806830000|2022-04-24 13:27:10|2936.3|2928.6|2938.33|2930.63|2938.33|2930.63|2936.3|2928.6|30
1650806840000|2022-04-24 13:27:20|2938.45|2930.75|2938.58|2930.88|2938.59|2930.89|2938.44|2930.74|29
1650806850000|2022-04-24 13:27:30|2938.59|2930.89|2938.6|2930.9|2938.67|2930.97|2938.56|2930.86|19
1650806860000|2022-04-24 13:27:40|2938.57|2930.87|2938.35|2930.65|2938.62|2930.92|2938.35|2930.65|23
1650806870000|2022-04-24 13:27:50|2938.36|2930.66|2938.51|2930.81|2938.71|2931.01|2938.36|2930.66|29
1650806880000|2022-04-24 13:28:00|2938.46|2930.76|2938.35|2930.65|2938.51|2930.81|2937.74|2930.04|36
1650806890000|2022-04-24 13:28:10|2938.41|2930.71|2938.34|2930.64|2938.44|2930.74|2938.33|2930.63|27
1650806900000|2022-04-24 13:28:20|2938.38|2930.68|2937.59|2929.89|2938.39|2930.69|2937.46|2929.76|30
1650806910000|2022-04-24 13:28:30|2937.6|2929.9|2938.27|2930.57|2938.27|2930.57|2937.6|2929.9|33
1650806920000|2022-04-24 13:28:40|2938.25|2930.55|2938.16|2930.46|2938.25|2930.55|2938.04|2930.34|32
1650806930000|2022-04-24 13:28:50|2938.17|2930.47|2937.97|2930.27|2938.21|2930.51|2937.82|2930.12|33
1650806940000|2022-04-24 13:29:00|2937.98|2930.28|2937.69|2929.99|2937.98|2930.28|2937.52|2929.82|26
1650806950000|2022-04-24 13:29:10|2937.68|2929.98|2937.61|2929.91|2937.71|2930.01|2937.49|2929.79|29
1650806960000|2022-04-24 13:29:20|2937.62|2929.92|2937.91|2930.21|2937.92|2930.22|2937.61|2929.91|24
1650806970000|2022-04-24 13:29:30|2937.9|2930.2|2937.97|2930.27|2937.99|2930.29|2937.72|2930.02|26
1650806980000|2022-04-24 13:29:40|2937.93|2930.23|2937.87|2930.17|2937.95|2930.25|2937.87|2930.17|27
1650806990000|2022-04-24 13:29:50|2937.86|2930.16|2937.6|2929.9|2937.86|2930.16|2937.45|2929.75|22
1650807000000|2022-04-24 13:30:00|2937.62|2929.92|2938.38|2930.68|2938.48|2930.78|2937.56|2929.86|30
1650807010000|2022-04-24 13:30:10|2938.34|2930.64|2938.28|2930.58|2938.37|2930.67|2938.14|2930.44|28
1650807020000|2022-04-24 13:30:20|2938.26|2930.56|2938.27|2930.57|2938.3|2930.6|2938.26|2930.56|10
1650807030000|2022-04-24 13:30:30|2938.3|2930.6|2938.3|2930.6|2938.35|2930.65|2938.26|2930.56|12
1650807040000|2022-04-24 13:30:40|2938.32|2930.62|2938.57|2930.87|2938.57|2930.87|2938.3|2930.6|21
1650807050000|2022-04-24 13:30:50|2938.71|2931.01|2939.46|2931.76|2939.46|2931.76|2938.71|2931.01|18
1650807060000|2022-04-24 13:31:00|2939.45|2931.75|2939.44|2931.74|2939.5|2931.8|2939.4|2931.7|22
1650807070000|2022-04-24 13:31:10|2939.41|2931.71|2939.05|2931.35|2939.44|2931.74|2938.92|2931.22|29
1650807080000|2022-04-24 13:31:20|2939.07|2931.37|2937.84|2930.14|2939.09|2931.39|2937.81|2930.11|33
1650807090000|2022-04-24 13:31:30|2937.79|2930.09|2937.16|2929.46|2937.82|2930.12|2937.16|2929.46|37
1650807100000|2022-04-24 13:31:40|2937.17|2929.47|2937.46|2929.76|2937.66|2929.96|2937.17|2929.47|32
1650807110000|2022-04-24 13:31:50|2937.43|2929.73|2937.43|2929.73|2937.46|2929.76|2937.21|2929.51|26
1650807120000|2022-04-24 13:32:00|2937.41|2929.71|2937.5|2929.8|2937.51|2929.81|2937.38|2929.68|29
1650807130000|2022-04-24 13:32:10|2937.49|2929.79|2937.89|2930.19|2938.18|2930.48|2937.44|2929.74|31
1650807140000|2022-04-24 13:32:20|2937.85|2930.15|2937.76|2930.06|2937.9|2930.2|2937.66|2929.96|29
1650807150000|2022-04-24 13:32:30|2937.88|2930.18|2937.82|2930.12|2938.05|2930.35|2937.8|2930.1|33
1650807160000|2022-04-24 13:32:40|2937.79|2930.09|2938.1|2930.4|2938.35|2930.65|2937.79|2930.09|25
1650807170000|2022-04-24 13:32:50|2938.09|2930.39|2938.38|2930.68|2938.44|2930.74|2938.08|2930.38|29
1650807180000|2022-04-24 13:33:00|2938.37|2930.67|2937.49|2929.79|2938.38|2930.68|2937.31|2929.61|31
1650807190000|2022-04-24 13:33:10|2937.47|2929.77|2938.31|2930.61|2938.37|2930.67|2937.47|2929.77|31
1650807200000|2022-04-24 13:33:20|2938.37|2930.67|2938.89|2931.19|2939.04|2931.34|2938.33|2930.63|31
1650807210000|2022-04-24 13:33:30|2938.88|2931.18|2938.79|2931.09|2938.97|2931.27|2938.73|2931.03|30
1650807220000|2022-04-24 13:33:40|2938.78|2931.08|2938.7|2931|2939.16|2931.46|2938.65|2930.95|35
1650807230000|2022-04-24 13:33:50|2938.72|2931.02|2939.24|2931.54|2939.28|2931.58|2938.52|2930.82|29
1650807240000|2022-04-24 13:34:00|2939.25|2931.55|2938.68|2930.98|2939.25|2931.55|2938.33|2930.63|30
1650807250000|2022-04-24 13:34:10|2938.72|2931.02|2938.9|2931.2|2938.9|2931.2|2938.68|2930.98|24
1650807260000|2022-04-24 13:34:20|2938.94|2931.24|2939.69|2931.99|2939.85|2932.15|2938.93|2931.23|30
1650807270000|2022-04-24 13:34:30|2939.71|2932.01|2939.72|2932.02|2939.82|2932.12|2939.66|2931.96|16
1650807280000|2022-04-24 13:34:40|2939.75|2932.05|2939.8|2932.1|2939.84|2932.14|2939.73|2932.03|24
1650807290000|2022-04-24 13:34:50|2939.79|2932.09|2939.85|2932.15|2939.85|2932.15|2939.78|2932.08|20
1650807300000|2022-04-24 13:35:00|2939.84|2932.14|2939.87|2932.17|2939.9|2932.2|2939.82|2932.12|25
1650807310000|2022-04-24 13:35:10|2939.89|2932.19|2939.74|2932.04|2939.9|2932.2|2939.71|2932.01|15
1650807320000|2022-04-24 13:35:20|2939.75|2932.05|2939.72|2932.02|2939.83|2932.13|2939.64|2931.94|17
1650807330000|2022-04-24 13:35:30|2939.76|2932.06|2939.86|2932.16|2939.96|2932.26|2939.76|2932.06|20
1650807340000|2022-04-24 13:35:40|2939.84|2932.14|2940.07|2932.37|2940.13|2932.43|2939.84|2932.14|25
1650807350000|2022-04-24 13:35:50|2940.04|2932.34|2940.69|2932.99|2941.05|2933.35|2940.04|2932.34|31
1650807360000|2022-04-24 13:36:00|2940.67|2932.97|2939.82|2932.12|2940.67|2932.97|2939.74|2932.04|28
1650807370000|2022-04-24 13:36:10|2939.81|2932.11|2938.92|2931.22|2939.9|2932.2|2938.86|2931.16|25
1650807380000|2022-04-24 13:36:20|2938.94|2931.24|2938.4|2930.7|2938.95|2931.25|2938.29|2930.59|31
1650807390000|2022-04-24 13:36:30|2938.44|2930.74|2938.04|2930.34|2938.75|2931.05|2938.02|2930.32|27
1650807400000|2022-04-24 13:36:40|2938.13|2930.43|2937.49|2929.79|2938.13|2930.43|2937.34|2929.64|32
1650807410000|2022-04-24 13:36:50|2937.5|2929.8|2937.38|2929.68|2937.58|2929.88|2937.22|2929.52|31
1650807420000|2022-04-24 13:37:00|2937.37|2929.67|2937.26|2929.56|2937.45|2929.75|2937.2|2929.5|20
1650807430000|2022-04-24 13:37:10|2937.3|2929.6|2937.01|2929.31|2937.52|2929.82|2936.92|2929.22|23
1650807440000|2022-04-24 13:37:20|2937.06|2929.36|2936.81|2929.11|2937.06|2929.36|2936.68|2928.98|26
1650807450000|2022-04-24 13:37:30|2936.77|2929.07|2935.34|2927.64|2936.88|2929.18|2935.21|2927.51|30
1650807460000|2022-04-24 13:37:40|2935.33|2927.63|2935.79|2928.09|2935.91|2928.21|2935.33|2927.63|30
1650807470000|2022-04-24 13:37:50|2935.58|2927.88|2935.98|2928.28|2936.03|2928.33|2935.5|2927.8|32
1650807480000|2022-04-24 13:38:00|2935.97|2928.27|2935.46|2927.76|2936.02|2928.32|2935.42|2927.72|24
1650807490000|2022-04-24 13:38:10|2935.44|2927.74|2934.91|2927.21|2935.44|2927.74|2934.79|2927.09|37
1650807500000|2022-04-24 13:38:20|2934.93|2927.23|2933.86|2926.16|2935.03|2927.33|2933.56|2925.86|29
1650807510000|2022-04-24 13:38:30|2933.73|2926.03|2930.99|2923.29|2933.73|2926.03|2930.94|2923.24|39
1650807520000|2022-04-24 13:38:40|2930.89|2923.19|2931.94|2924.24|2931.94|2924.24|2930.09|2922.39|38
1650807530000|2022-04-24 13:38:50|2931.97|2924.27|2932.27|2924.57|2933.53|2925.83|2931.97|2924.27|34
1650807540000|2022-04-24 13:39:00|2932.07|2924.37|2931.85|2924.15|2932.07|2924.37|2930.74|2923.04|40
1650807550000|2022-04-24 13:39:10|2931.81|2924.11|2931.77|2924.07|2932.2|2924.5|2931.29|2923.59|39
1650807560000|2022-04-24 13:39:20|2931.79|2924.09|2933.18|2925.48|2933.18|2925.48|2931.79|2924.09|34
1650807570000|2022-04-24 13:39:30|2933.16|2925.46|2932.75|2925.05|2933.26|2925.56|2932.7|2925|32
1650807580000|2022-04-24 13:39:40|2932.72|2925.02|2933.29|2925.59|2933.34|2925.64|2932.72|2925.02|33
1650807590000|2022-04-24 13:39:50|2933.37|2925.67|2932.71|2925.01|2933.37|2925.67|2932.44|2924.74|34
1650807600000|2022-04-24 13:40:00|2932.88|2925.18|2932.01|2924.31|2932.88|2925.18|2932.01|2924.31|37
1650807610000|2022-04-24 13:40:10|2932.03|2924.33|2932.7|2925|2932.71|2925.01|2932|2924.3|35
1650807620000|2022-04-24 13:40:20|2932.61|2924.91|2932.05|2924.35|2932.62|2924.92|2931.77|2924.07|34
1650807630000|2022-04-24 13:40:30|2932.09|2924.39|2931.05|2923.35|2932.09|2924.39|2930.9|2923.2|34
1650807640000|2022-04-24 13:40:40|2930.99|2923.29|2930.53|2922.83|2931.03|2923.33|2930.12|2922.42|34
1650807650000|2022-04-24 13:40:50|2930.55|2922.85|2928.94|2921.24|2930.55|2922.85|2928.94|2921.24|37
1650807660000|2022-04-24 13:41:00|2929.01|2921.31|2929.27|2921.57|2929.27|2921.57|2928.48|2920.78|35
1650807670000|2022-04-24 13:41:10|2929.33|2921.63|2930.14|2922.44|2930.47|2922.77|2929.33|2921.63|37
1650807680000|2022-04-24 13:41:20|2930.13|2922.43|2929.6|2921.9|2930.26|2922.56|2929.6|2921.9|32
1650807690000|2022-04-24 13:41:30|2929.57|2921.87|2930.1|2922.4|2930.44|2922.74|2929.38|2921.68|36
1650807700000|2022-04-24 13:41:40|2930.12|2922.42|2929.91|2922.21|2930.53|2922.83|2929.56|2921.86|35
1650807710000|2022-04-24 13:41:50|2929.95|2922.25|2930.73|2923.03|2930.79|2923.09|2929.85|2922.15|33
1650807720000|2022-04-24 13:42:00|2930.68|2922.98|2930.89|2923.19|2931.21|2923.51|2930.68|2922.98|38
1650807730000|2022-04-24 13:42:10|2930.9|2923.2|2929.96|2922.26|2930.95|2923.25|2929.86|2922.16|31
1650807740000|2022-04-24 13:42:20|2930|2922.3|2930.11|2922.41|2930.25|2922.55|2930|2922.3|36
1650807750000|2022-04-24 13:42:30|2930.15|2922.45|2930.84|2923.14|2930.84|2923.14|2929.44|2921.74|36
1650807760000|2022-04-24 13:42:40|2930.86|2923.16|2932.1|2924.4|2932.17|2924.47|2930.35|2922.65|30
1650807770000|2022-04-24 13:42:50|2932.08|2924.38|2934|2926.3|2934|2926.3|2932.08|2924.38|32
1650807780000|2022-04-24 13:43:00|2933.98|2926.28|2934.71|2927.01|2935.42|2927.72|2933.98|2926.28|34
1650807790000|2022-04-24 13:43:10|2934.7|2927|2935.68|2927.98|2935.68|2927.98|2933.79|2926.09|37
1650807800000|2022-04-24 13:43:20|2936.02|2928.32|2937.86|2930.16|2937.87|2930.17|2936.02|2928.32|34
1650807810000|2022-04-24 13:43:30|2937.83|2930.13|2937.41|2929.71|2938.77|2931.07|2937.11|2929.41|40
1650807820000|2022-04-24 13:43:40|2937.56|2929.86|2937.61|2929.91|2937.65|2929.95|2936.42|2928.72|37
1650807830000|2022-04-24 13:43:50|2937.58|2929.88|2938.1|2930.4|2938.72|2931.02|2937.57|2929.87|37
1650807840000|2022-04-24 13:44:00|2938.14|2930.44|2938.93|2931.23|2938.99|2931.29|2938.14|2930.44|31
1650807850000|2022-04-24 13:44:10|2938.86|2931.16|2939.91|2932.21|2939.91|2932.21|2938.69|2930.99|27
1650807860000|2022-04-24 13:44:20|2939.89|2932.19|2940.22|2932.52|2940.26|2932.56|2939.88|2932.18|36
1650807870000|2022-04-24 13:44:30|2940.26|2932.56|2941.42|2933.72|2941.46|2933.76|2940.12|2932.42|38
1650807880000|2022-04-24 13:44:40|2941.48|2933.78|2943.76|2936.06|2943.76|2936.06|2941.48|2933.78|39
1650807890000|2022-04-24 13:44:50|2943.73|2936.03|2943.41|2935.71|2944.55|2936.85|2943.2|2935.5|34
1650807900000|2022-04-24 13:45:00|2943.43|2935.73|2943.84|2936.14|2943.86|2936.16|2943.17|2935.47|33
1650807910000|2022-04-24 13:45:10|2943.85|2936.15|2947.34|2939.64|2947.42|2939.72|2943.85|2936.15|37
1650807920000|2022-04-24 13:45:20|2947.44|2939.74|2948.04|2940.34|2948.87|2941.17|2947.16|2939.46|37
1650807930000|2022-04-24 13:45:30|2948.05|2940.35|2947.26|2939.56|2948.16|2940.46|2946.76|2939.06|33
1650807940000|2022-04-24 13:45:40|2947.27|2939.57|2948.59|2940.89|2948.71|2941.01|2947.27|2939.57|31
1650807950000|2022-04-24 13:45:50|2948.43|2940.73|2947.97|2940.27|2948.48|2940.78|2947.97|2940.27|37
1650807960000|2022-04-24 13:46:00|2947.95|2940.25|2947.35|2939.65|2948.36|2940.66|2947.35|2939.65|31
1650807970000|2022-04-24 13:46:10|2947.33|2939.63|2946.62|2938.92|2947.54|2939.84|2946.49|2938.79|36
1650807980000|2022-04-24 13:46:20|2946.67|2938.97|2945.65|2937.95|2946.8|2939.1|2945.65|2937.95|29
1650807990000|2022-04-24 13:46:30|2945.67|2937.97|2945.14|2937.44|2945.67|2937.97|2945.14|2937.44|28
1650808000000|2022-04-24 13:46:40|2945.19|2937.49|2944.67|2936.97|2945.19|2937.49|2944.62|2936.92|36
1650808010000|2022-04-24 13:46:50|2944.6|2936.9|2944.34|2936.64|2944.6|2936.9|2944.05|2936.35|34
1650808020000|2022-04-24 13:47:00|2944.35|2936.65|2944.18|2936.48|2944.72|2937.02|2944.18|2936.48|23
1650808030000|2022-04-24 13:47:10|2944.2|2936.5|2942.67|2934.97|2944.2|2936.5|2942.41|2934.71|39
1650808040000|2022-04-24 13:47:20|2942.6|2934.9|2942.39|2934.69|2943.63|2935.93|2942.38|2934.68|35
1650808050000|2022-04-24 13:47:30|2942.34|2934.64|2943.75|2936.05|2943.75|2936.05|2942.02|2934.32|34
1650808060000|2022-04-24 13:47:40|2943.71|2936.01|2942.98|2935.28|2943.72|2936.02|2942.69|2934.99|27
1650808070000|2022-04-24 13:47:50|2942.95|2935.25|2942.84|2935.14|2942.95|2935.25|2942.12|2934.42|34
1650808080000|2022-04-24 13:48:00|2942.9|2935.2|2942.01|2934.31|2942.9|2935.2|2941.95|2934.25|29
1650808090000|2022-04-24 13:48:10|2941.99|2934.29|2942.13|2934.43|2942.35|2934.65|2941.85|2934.15|29
1650808100000|2022-04-24 13:48:20|2942.12|2934.42|2941.98|2934.28|2942.12|2934.42|2941.98|2934.28|7
1650808110000|2022-04-24 13:48:30|2941.95|2934.25|2941.61|2933.91|2941.96|2934.26|2941.61|2933.91|22
1650808120000|2022-04-24 13:48:40|2941.62|2933.92|2941.5|2933.8|2941.75|2934.05|2941.21|2933.51|28
1650808130000|2022-04-24 13:48:50|2941.47|2933.77|2941.33|2933.63|2941.47|2933.77|2941.29|2933.59|25
1650808140000|2022-04-24 13:49:00|2941.36|2933.66|2941.55|2933.85|2941.63|2933.93|2941.35|2933.65|18
1650808150000|2022-04-24 13:49:10|2941.56|2933.86|2941.64|2933.94|2941.77|2934.07|2941.54|2933.84|18
1650808160000|2022-04-24 13:49:20|2941.59|2933.89|2941.53|2933.83|2941.59|2933.89|2941.51|2933.81|15
1650808170000|2022-04-24 13:49:30|2941.51|2933.81|2941.49|2933.79|2941.63|2933.93|2941.36|2933.66|26
1650808180000|2022-04-24 13:49:40|2941.48|2933.78|2942.09|2934.39|2942.16|2934.46|2941.48|2933.78|27
1650808190000|2022-04-24 13:49:50|2942.1|2934.4|2941.95|2934.25|2942.13|2934.43|2941.95|2934.25|16
1650808200000|2022-04-24 13:50:00|2941.9|2934.2|2941.54|2933.84|2941.9|2934.2|2941.54|2933.84|26
1650808210000|2022-04-24 13:50:10|2941.64|2933.94|2941.81|2934.11|2941.96|2934.26|2941.64|2933.94|14
1650808220000|2022-04-24 13:50:20|2941.82|2934.12|2941.72|2934.02|2942|2934.3|2941.72|2934.02|16
1650808230000|2022-04-24 13:50:30|2941.75|2934.05|2941.77|2934.07|2941.79|2934.09|2941.72|2934.02|5
1650808240000|2022-04-24 13:50:40|2941.75|2934.05|2941.6|2933.9|2941.85|2934.15|2941.59|2933.89|27
1650808250000|2022-04-24 13:50:50|2941.61|2933.91|2941.4|2933.7|2941.63|2933.93|2941.4|2933.7|4
1650808260000|2022-04-24 13:51:00|2941.38|2933.68|2940.46|2932.76|2941.5|2933.8|2940.46|2932.76|27
1650808270000|2022-04-24 13:51:10|2940.47|2932.77|2940.99|2933.29|2940.99|2933.29|2940.47|2932.77|34
1650808280000|2022-04-24 13:51:20|2941.22|2933.52|2941.13|2933.43|2941.42|2933.72|2941.13|2933.43|31
1650808290000|2022-04-24 13:51:30|2941.16|2933.46|2941.05|2933.35|2941.2|2933.5|2940.94|2933.24|25
1650808300000|2022-04-24 13:51:40|2941.13|2933.43|2940.94|2933.24|2941.37|2933.67|2940.94|2933.24|21
1650808310000|2022-04-24 13:51:50|2940.93|2933.23|2940.8|2933.1|2941.07|2933.37|2940.64|2932.94|17
1650808320000|2022-04-24 13:52:00|2940.76|2933.06|2939.73|2932.03|2940.88|2933.18|2939.67|2931.97|20
1650808330000|2022-04-24 13:52:10|2939.75|2932.05|2939.7|2932|2939.81|2932.11|2939.63|2931.93|20
1650808340000|2022-04-24 13:52:20|2939.64|2931.94|2940.47|2932.77|2940.47|2932.77|2939.53|2931.83|34
1650808350000|2022-04-24 13:52:30|2940.38|2932.68|2940.31|2932.61|2940.61|2932.91|2940.31|2932.61|20
1650808360000|2022-04-24 13:52:40|2940.25|2932.55|2940.25|2932.55|2940.33|2932.63|2940.2|2932.5|24
1650808370000|2022-04-24 13:52:50|2940.28|2932.58|2940.97|2933.27|2940.97|2933.27|2940.27|2932.57|27
1650808380000|2022-04-24 13:53:00|2940.93|2933.23|2940.92|2933.22|2940.97|2933.27|2940.92|2933.22|24
1650808390000|2022-04-24 13:53:10|2940.93|2933.23|2940.94|2933.24|2941.31|2933.61|2940.84|2933.14|20
1650808400000|2022-04-24 13:53:20|2940.95|2933.25|2940.84|2933.14|2940.97|2933.27|2940.84|2933.14|29
1650808410000|2022-04-24 13:53:30|2940.79|2933.09|2940.81|2933.11|2940.89|2933.19|2940.73|2933.03|32
1650808420000|2022-04-24 13:53:40|2940.85|2933.15|2940.67|2932.97|2940.85|2933.15|2940.49|2932.79|33
1650808430000|2022-04-24 13:53:50|2940.65|2932.95|2940.72|2933.02|2940.77|2933.07|2940.56|2932.86|30
1650808440000|2022-04-24 13:54:00|2940.7|2933|2941.61|2933.91|2941.7|2934|2940.69|2932.99|28
1650808450000|2022-04-24 13:54:10|2941.78|2934.08|2942.06|2934.36|2942.06|2934.36|2941.43|2933.73|29
1650808460000|2022-04-24 13:54:20|2942.15|2934.45|2942.24|2934.54|2942.29|2934.59|2941.99|2934.29|29
1650808470000|2022-04-24 13:54:30|2942.23|2934.53|2942.12|2934.42|2942.32|2934.62|2942.11|2934.41|31
1650808480000|2022-04-24 13:54:40|2942.07|2934.37|2942.63|2934.93|2942.65|2934.95|2941.96|2934.26|28
1650808490000|2022-04-24 13:54:50|2942.71|2935.01|2942.97|2935.27|2943.02|2935.32|2942.69|2934.99|27
1650808500000|2022-04-24 13:55:00|2943|2935.3|2942.11|2934.41|2943|2935.3|2941.74|2934.04|35
1650808510000|2022-04-24 13:55:10|2942.18|2934.48|2942.23|2934.53|2942.63|2934.93|2942.18|2934.48|27
1650808520000|2022-04-24 13:55:20|2942.18|2934.48|2941.65|2933.95|2942.18|2934.48|2941.65|2933.95|15
1650808530000|2022-04-24 13:55:30|2941.54|2933.84|2941.59|2933.89|2941.64|2933.94|2941.23|2933.53|29
1650808540000|2022-04-24 13:55:40|2941.61|2933.91|2941.09|2933.39|2941.61|2933.91|2940.87|2933.17|25
1650808550000|2022-04-24 13:55:50|2941.06|2933.36|2941|2933.3|2941.06|2933.36|2941|2933.3|10
1650808560000|2022-04-24 13:56:00|2941.01|2933.31|2940.93|2933.23|2941.12|2933.42|2940.85|2933.15|21
1650808570000|2022-04-24 13:56:10|2940.96|2933.26|2940.71|2933.01|2940.96|2933.26|2940.67|2932.97|13
1650808580000|2022-04-24 13:56:20|2940.7|2933|2940.9|2933.2|2940.9|2933.2|2940.7|2933|10
1650808590000|2022-04-24 13:56:30|2940.88|2933.18|2941.18|2933.48|2941.67|2933.97|2940.86|2933.16|22
1650808600000|2022-04-24 13:56:40|2941.17|2933.47|2941.63|2933.93|2941.65|2933.95|2940.89|2933.19|24
1650808610000|2022-04-24 13:56:50|2941.64|2933.94|2941.63|2933.93|2941.64|2933.94|2941.61|2933.91|3
1650808620000|2022-04-24 13:57:00|2941.73|2934.03|2941.51|2933.81|2941.79|2934.09|2941.39|2933.69|27
1650808630000|2022-04-24 13:57:10|2941.54|2933.84|2941.72|2934.02|2941.79|2934.09|2941.54|2933.84|27
1650808640000|2022-04-24 13:57:20|2941.69|2933.99|2941.7|2934|2941.8|2934.1|2941.69|2933.99|12
1650808650000|2022-04-24 13:57:30|2941.68|2933.98|2940.76|2933.06|2941.68|2933.98|2940.76|2933.06|17
1650808660000|2022-04-24 13:57:40|2940.82|2933.12|2941.52|2933.82|2941.54|2933.84|2940.78|2933.08|34
1650808670000|2022-04-24 13:57:50|2941.47|2933.77|2941.41|2933.71|2941.49|2933.79|2941.25|2933.55|16
1650808680000|2022-04-24 13:58:00|2941.36|2933.66|2941.36|2933.66|2941.36|2933.66|2941.3|2933.6|9
1650808690000|2022-04-24 13:58:10|2941.35|2933.65|2941.32|2933.62|2941.35|2933.65|2941.31|2933.61|5
1650808700000|2022-04-24 13:58:20|2941.36|2933.66|2941.4|2933.7|2941.49|2933.79|2941.36|2933.66|13
1650808710000|2022-04-24 13:58:30|2941.39|2933.69|2941.87|2934.17|2941.89|2934.19|2941.39|2933.69|19
1650808720000|2022-04-24 13:58:40|2941.85|2934.15|2941.82|2934.12|2941.85|2934.15|2941.74|2934.04|14
1650808730000|2022-04-24 13:58:50|2941.81|2934.11|2941.52|2933.82|2941.81|2934.11|2941.47|2933.77|20
1650808740000|2022-04-24 13:59:00|2941.51|2933.81|2941.75|2934.05|2941.83|2934.13|2941.45|2933.75|24
1650808750000|2022-04-24 13:59:10|2941.73|2934.03|2941.84|2934.14|2941.92|2934.22|2941.73|2934.03|20
1650808760000|2022-04-24 13:59:20|2941.85|2934.15|2941.84|2934.14|2941.86|2934.16|2941.83|2934.13|7
1650808770000|2022-04-24 13:59:30|2941.83|2934.13|2941.71|2934.01|2941.83|2934.13|2941.67|2933.97|15
1650808780000|2022-04-24 13:59:40|2941.7|2934|2942.06|2934.36|2942.06|2934.36|2941.55|2933.85|19
1650808790000|2022-04-24 13:59:50|2942.04|2934.34|2942.46|2934.76|2942.46|2934.76|2942.04|2934.34|7
1650808800000|2022-04-24 14:00:00|2942.55|2934.85|2942.34|2934.64|2943.41|2935.71|2942.34|2934.64|35
1650808810000|2022-04-24 14:00:10|2942.41|2934.71|2942.61|2934.91|2942.76|2935.06|2942.37|2934.67|27
1650808820000|2022-04-24 14:00:20|2942.6|2934.9|2942.84|2935.14|2942.95|2935.25|2942.6|2934.9|31
1650808830000|2022-04-24 14:00:30|2942.85|2935.15|2942.84|2935.14|2943.05|2935.35|2942.78|2935.08|25
1650808840000|2022-04-24 14:00:40|2942.9|2935.2|2943.08|2935.38|2943.11|2935.41|2942.81|2935.11|31
1650808850000|2022-04-24 14:00:50|2943.05|2935.35|2942.99|2935.29|2943.07|2935.37|2942.81|2935.11|33
1650808860000|2022-04-24 14:01:00|2943.03|2935.33|2943.46|2935.76|2943.49|2935.79|2942.85|2935.15|31
1650808870000|2022-04-24 14:01:10|2943.45|2935.75|2943.43|2935.73|2943.46|2935.76|2943.42|2935.72|12
1650808880000|2022-04-24 14:01:20|2943.46|2935.76|2943.12|2935.42|2943.46|2935.76|2943.09|2935.39|26
1650808890000|2022-04-24 14:01:30|2943.1|2935.4|2943.2|2935.5|2943.27|2935.57|2943.1|2935.4|31
1650808900000|2022-04-24 14:01:40|2943.19|2935.49|2943.2|2935.5|2943.23|2935.53|2943.13|2935.43|25
1650808910000|2022-04-24 14:01:50|2943.19|2935.49|2942.86|2935.16|2943.36|2935.66|2942.86|2935.16|28
1650808920000|2022-04-24 14:02:00|2942.9|2935.2|2942.87|2935.17|2943|2935.3|2942.87|2935.17|23
1650808930000|2022-04-24 14:02:10|2942.95|2935.25|2943.3|2935.6|2943.33|2935.63|2942.87|2935.17|23
1650808940000|2022-04-24 14:02:20|2943.24|2935.54|2942.83|2935.13|2943.24|2935.54|2942.79|2935.09|20
1650808950000|2022-04-24 14:02:30|2942.87|2935.17|2943.02|2935.32|2943.02|2935.32|2942.83|2935.13|22
1650808960000|2022-04-24 14:02:40|2943.03|2935.33|2943.01|2935.31|2943.07|2935.37|2943.01|2935.31|14
1650808970000|2022-04-24 14:02:50|2943.02|2935.32|2943.21|2935.51|2943.41|2935.71|2943.02|2935.32|22
1650808980000|2022-04-24 14:03:00|2943.31|2935.61|2944.71|2937.01|2944.71|2937.01|2943.24|2935.54|30
1650808990000|2022-04-24 14:03:10|2944.77|2937.07|2944.57|2936.87|2944.86|2937.16|2944.57|2936.87|24
1650809000000|2022-04-24 14:03:20|2944.56|2936.86|2944.78|2937.08|2944.78|2937.08|2944.55|2936.85|33
1650809010000|2022-04-24 14:03:30|2944.77|2937.07|2945.08|2937.38|2945.29|2937.59|2944.77|2937.07|35
1650809020000|2022-04-24 14:03:40|2945.1|2937.4|2945.14|2937.44|2945.32|2937.62|2945.1|2937.4|25
1650809030000|2022-04-24 14:03:50|2945.17|2937.47|2944.67|2936.97|2945.17|2937.47|2944.42|2936.72|24
1650809040000|2022-04-24 14:04:00|2944.64|2936.94|2943.42|2935.72|2945|2937.3|2943.42|2935.72|28
1650809050000|2022-04-24 14:04:10|2943.32|2935.62|2943.7|2936|2943.8|2936.1|2943.32|2935.62|24
1650809060000|2022-04-24 14:04:20|2943.69|2935.99|2943.58|2935.88|2943.78|2936.08|2943.57|2935.87|22
1650809070000|2022-04-24 14:04:30|2943.57|2935.87|2943.86|2936.16|2943.87|2936.17|2943.57|2935.87|22
1650809080000|2022-04-24 14:04:40|2943.85|2936.15|2944.88|2937.18|2944.88|2937.18|2943.85|2936.15|27
1650809090000|2022-04-24 14:04:50|2944.93|2937.23|2944.81|2937.11|2945.14|2937.44|2944.62|2936.92|30
1650809100000|2022-04-24 14:05:00|2944.79|2937.09|2945.57|2937.87|2945.61|2937.91|2944.78|2937.08|34
1650809110000|2022-04-24 14:05:10|2945.59|2937.89|2946.25|2938.55|2946.55|2938.85|2945.56|2937.86|32
1650809120000|2022-04-24 14:05:20|2946.13|2938.43|2945.64|2937.94|2946.13|2938.43|2945.57|2937.87|37
1650809130000|2022-04-24 14:05:30|2945.65|2937.95|2945.28|2937.58|2946.11|2938.41|2945.26|2937.56|31
1650809140000|2022-04-24 14:05:40|2945.26|2937.56|2944.63|2936.93|2945.27|2937.57|2944.43|2936.73|35
1650809150000|2022-04-24 14:05:50|2944.85|2937.15|2944.71|2937.01|2944.87|2937.17|2944.71|2937.01|29
1650809160000|2022-04-24 14:06:00|2944.7|2937|2944.63|2936.93|2944.71|2937.01|2944.17|2936.47|30
1650809170000|2022-04-24 14:06:10|2944.56|2936.86|2944.5|2936.8|2944.56|2936.86|2944.26|2936.56|24
1650809180000|2022-04-24 14:06:20|2944.48|2936.78|2944.51|2936.81|2944.53|2936.83|2944.48|2936.78|24
1650809190000|2022-04-24 14:06:30|2944.5|2936.8|2944.55|2936.85|2944.55|2936.85|2944.45|2936.75|13
1650809200000|2022-04-24 14:06:40|2944.52|2936.82|2944.7|2937|2944.72|2937.02|2944.17|2936.47|30
1650809210000|2022-04-24 14:06:50|2944.68|2936.98|2944.64|2936.94|2944.74|2937.04|2944.61|2936.91|26
1650809220000|2022-04-24 14:07:00|2944.51|2936.81|2944.56|2936.86|2944.69|2936.99|2944.43|2936.73|27
1650809230000|2022-04-24 14:07:10|2944.5|2936.8|2944.71|2937.01|2944.71|2937.01|2944.43|2936.73|29
1650809240000|2022-04-24 14:07:20|2944.67|2936.97|2944.81|2937.11|2944.92|2937.22|2944.65|2936.95|19
1650809250000|2022-04-24 14:07:30|2944.89|2937.19|2945.09|2937.39|2945.23|2937.53|2944.89|2937.19|27
1650809260000|2022-04-24 14:07:40|2945.05|2937.35|2945.38|2937.68|2945.4|2937.7|2945.02|2937.32|27
1650809270000|2022-04-24 14:07:50|2945.35|2937.65|2945.04|2937.34|2945.35|2937.65|2944.67|2936.97|27
1650809280000|2022-04-24 14:08:00|2944.95|2937.25|2945.23|2937.53|2945.25|2937.55|2944.94|2937.24|27
1650809290000|2022-04-24 14:08:10|2945.24|2937.54|2945.24|2937.54|2945.3|2937.6|2945.22|2937.52|17
1650809300000|2022-04-24 14:08:20|2945.25|2937.55|2945.06|2937.36|2945.36|2937.66|2945.06|2937.36|22
1650809310000|2022-04-24 14:08:30|2944.99|2937.29|2944.28|2936.58|2944.99|2937.29|2944.28|2936.58|23
1650809320000|2022-04-24 14:08:40|2944.23|2936.53|2944.45|2936.75|2944.47|2936.77|2944.06|2936.36|23
1650809330000|2022-04-24 14:08:50|2944.49|2936.79|2944.43|2936.73|2944.52|2936.82|2944.4|2936.7|18
1650809340000|2022-04-24 14:09:00|2944.46|2936.76|2944.14|2936.44|2944.56|2936.86|2944.11|2936.41|28
1650809350000|2022-04-24 14:09:10|2944.13|2936.43|2943.48|2935.78|2944.13|2936.43|2943.42|2935.72|31
1650809360000|2022-04-24 14:09:20|2943.52|2935.82|2943.62|2935.92|2943.65|2935.95|2943.52|2935.82|12
1650809370000|2022-04-24 14:09:30|2943.64|2935.94|2944.11|2936.41|2944.26|2936.56|2943.47|2935.77|33
1650809380000|2022-04-24 14:09:40|2944.12|2936.42|2943.86|2936.16|2944.27|2936.57|2943.82|2936.12|32
1650809390000|2022-04-24 14:09:50|2943.87|2936.17|2943.54|2935.84|2943.87|2936.17|2943.51|2935.81|18
1650809400000|2022-04-24 14:10:00|2943.58|2935.88|2943.22|2935.52|2943.58|2935.88|2943.22|2935.52|31
1650809410000|2022-04-24 14:10:10|2943.2|2935.5|2942.63|2934.93|2943.69|2935.99|2942.55|2934.85|32
1650809420000|2022-04-24 14:10:20|2942.62|2934.92|2942.36|2934.66|2942.62|2934.92|2942.23|2934.53|25
1650809430000|2022-04-24 14:10:30|2942.35|2934.65|2942.19|2934.49|2942.46|2934.76|2942.19|2934.49|32
1650809440000|2022-04-24 14:10:40|2942.21|2934.51|2941.95|2934.25|2942.31|2934.61|2941.79|2934.09|33
1650809450000|2022-04-24 14:10:50|2941.94|2934.24|2942.21|2934.51|2942.38|2934.68|2941.94|2934.24|29
1650809460000|2022-04-24 14:11:00|2942.23|2934.53|2942.27|2934.57|2942.47|2934.77|2942.21|2934.51|31
1650809470000|2022-04-24 14:11:10|2942.26|2934.56|2942|2934.3|2942.35|2934.65|2942|2934.3|19
1650809480000|2022-04-24 14:11:20|2941.99|2934.29|2942.07|2934.37|2942.13|2934.43|2941.99|2934.29|29
1650809490000|2022-04-24 14:11:30|2942.06|2934.36|2942.72|2935.02|2942.72|2935.02|2942.01|2934.31|31
1650809500000|2022-04-24 14:11:40|2942.73|2935.03|2943.17|2935.47|2943.4|2935.7|2942.73|2935.03|29
1650809510000|2022-04-24 14:11:50|2943.19|2935.49|2943.31|2935.61|2943.35|2935.65|2943.16|2935.46|20
1650809520000|2022-04-24 14:12:00|2943.35|2935.65|2942.62|2934.92|2943.57|2935.87|2942.62|2934.92|34
1650809530000|2022-04-24 14:12:10|2942.64|2934.94|2943.42|2935.72|2943.42|2935.72|2942.64|2934.94|32
1650809540000|2022-04-24 14:12:20|2943.38|2935.68|2943.39|2935.69|2943.42|2935.72|2943.37|2935.67|17
1650809550000|2022-04-24 14:12:30|2943.38|2935.68|2943.34|2935.64|2943.41|2935.71|2943.34|2935.64|15
1650809560000|2022-04-24 14:12:40|2943.38|2935.68|2943.25|2935.55|2943.42|2935.72|2943.25|2935.55|22
1650809570000|2022-04-24 14:12:50|2943.08|2935.38|2943|2935.3|2943.17|2935.47|2942.6|2934.9|32
1650809580000|2022-04-24 14:13:00|2943.09|2935.39|2942.67|2934.97|2943.12|2935.42|2942.64|2934.94|18
1650809590000|2022-04-24 14:13:10|2942.68|2934.98|2943.14|2935.44|2943.17|2935.47|2942.62|2934.92|29
1650809600000|2022-04-24 14:13:20|2943.15|2935.45|2942.85|2935.15|2943.18|2935.48|2942.85|2935.15|28
1650809610000|2022-04-24 14:13:30|2942.81|2935.11|2942.36|2934.66|2942.85|2935.15|2942.29|2934.59|32
1650809620000|2022-04-24 14:13:40|2942.39|2934.69|2942.4|2934.7|2942.46|2934.76|2942.3|2934.6|33
1650809630000|2022-04-24 14:13:50|2942.49|2934.79|2942.48|2934.78|2942.55|2934.85|2942.39|2934.69|30
1650809640000|2022-04-24 14:14:00|2942.55|2934.85|2942.48|2934.78|2942.57|2934.87|2942.45|2934.75|29
1650809650000|2022-04-24 14:14:10|2942.46|2934.76|2942.36|2934.66|2942.46|2934.76|2942.34|2934.64|25
1650809660000|2022-04-24 14:14:20|2942.34|2934.64|2941.84|2934.14|2942.41|2934.71|2941.78|2934.08|33
1650809670000|2022-04-24 14:14:30|2941.78|2934.08|2941.59|2933.89|2941.78|2934.08|2941.56|2933.86|22
1650809680000|2022-04-24 14:14:40|2941.58|2933.88|2941.54|2933.84|2941.67|2933.97|2941.53|2933.83|22
1650809690000|2022-04-24 14:14:50|2941.52|2933.82|2941.11|2933.41|2941.61|2933.91|2941.03|2933.33|20
1650809700000|2022-04-24 14:15:00|2940.71|2933.01|2940.79|2933.09|2941.12|2933.42|2940.53|2932.83|24
1650809710000|2022-04-24 14:15:10|2940.82|2933.12|2941.06|2933.36|2941.11|2933.41|2940.78|2933.08|27
1650809720000|2022-04-24 14:15:20|2941.04|2933.34|2940.77|2933.07|2941.21|2933.51|2940.77|2933.07|24
1650809730000|2022-04-24 14:15:30|2940.5|2932.8|2940.83|2933.13|2940.83|2933.13|2940.45|2932.75|29
1650809740000|2022-04-24 14:15:40|2940.79|2933.09|2940.41|2932.71|2940.79|2933.09|2940.41|2932.71|20
1650809750000|2022-04-24 14:15:50|2940.38|2932.68|2940.06|2932.36|2940.45|2932.75|2939.85|2932.15|25
1650809760000|2022-04-24 14:16:00|2940.16|2932.46|2940.15|2932.45|2940.34|2932.64|2940.15|2932.45|25
1650809770000|2022-04-24 14:16:10|2940.18|2932.48|2940.04|2932.34|2940.22|2932.52|2939.71|2932.01|31
1650809780000|2022-04-24 14:16:20|2940.05|2932.35|2939.92|2932.22|2940.06|2932.36|2939.78|2932.08|33
1650809790000|2022-04-24 14:16:30|2939.95|2932.25|2939.84|2932.14|2939.95|2932.25|2939.84|2932.14|24
1650809800000|2022-04-24 14:16:40|2939.81|2932.11|2939.88|2932.18|2939.88|2932.18|2939.78|2932.08|23
1650809810000|2022-04-24 14:16:50|2939.9|2932.2|2939.22|2931.52|2939.97|2932.27|2939.22|2931.52|26
1650809820000|2022-04-24 14:17:00|2939.21|2931.51|2939.31|2931.61|2939.48|2931.78|2939.21|2931.51|25
1650809830000|2022-04-24 14:17:10|2939.29|2931.59|2938.97|2931.27|2939.3|2931.6|2938.95|2931.25|32
1650809840000|2022-04-24 14:17:20|2939.03|2931.33|2938.8|2931.1|2939.09|2931.39|2938.67|2930.97|31
1650809850000|2022-04-24 14:17:30|2938.79|2931.09|2938.76|2931.06|2938.86|2931.16|2938.65|2930.95|30
1650809860000|2022-04-24 14:17:40|2938.75|2931.05|2938.59|2930.89|2938.94|2931.24|2938.47|2930.77|26
1650809870000|2022-04-24 14:17:50|2938.72|2931.02|2938|2930.3|2938.78|2931.08|2937.93|2930.23|35
1650809880000|2022-04-24 14:18:00|2937.98|2930.28|2938.27|2930.57|2938.27|2930.57|2937.95|2930.25|32
1650809890000|2022-04-24 14:18:10|2938.28|2930.58|2939.4|2931.7|2939.43|2931.73|2938.19|2930.49|26
1650809900000|2022-04-24 14:18:20|2939.36|2931.66|2939.29|2931.59|2939.36|2931.66|2939.17|2931.47|30
1650809910000|2022-04-24 14:18:30|2939.39|2931.69|2939.17|2931.47|2939.51|2931.81|2939|2931.3|32
1650809920000|2022-04-24 14:18:40|2939.15|2931.45|2939.14|2931.44|2939.19|2931.49|2939.12|2931.42|24
1650809930000|2022-04-24 14:18:50|2939.13|2931.43|2938.77|2931.07|2939.14|2931.44|2938.77|2931.07|24
1650809940000|2022-04-24 14:19:00|2938.76|2931.06|2938.2|2930.5|2938.84|2931.14|2938.08|2930.38|29
1650809950000|2022-04-24 14:19:10|2938.21|2930.51|2937.27|2929.57|2938.23|2930.53|2937.27|2929.57|31
1650809960000|2022-04-24 14:19:20|2937.2|2929.5|2936.17|2928.47|2937.2|2929.5|2936.01|2928.31|26
1650809970000|2022-04-24 14:19:30|2936.16|2928.46|2936.47|2928.77|2936.47|2928.77|2936.07|2928.37|27
1650809980000|2022-04-24 14:19:40|2936.49|2928.79|2937.12|2929.42|2937.19|2929.49|2936.49|2928.79|30
1650809990000|2022-04-24 14:19:50|2937.46|2929.76|2937.33|2929.63|2937.64|2929.94|2937.33|2929.63|31
1650810000000|2022-04-24 14:20:00|2937.32|2929.62|2937.21|2929.51|2937.33|2929.63|2937.17|2929.47|27
1650810010000|2022-04-24 14:20:10|2937.2|2929.5|2937.53|2929.83|2937.53|2929.83|2937.2|2929.5|33
1650810020000|2022-04-24 14:20:20|2937.49|2929.79|2937.49|2929.79|2937.57|2929.87|2937.41|2929.71|31
1650810030000|2022-04-24 14:20:30|2937.53|2929.83|2937.44|2929.74|2937.55|2929.85|2937.4|2929.7|25
1650810040000|2022-04-24 14:20:40|2937.11|2929.41|2936.77|2929.07|2937.11|2929.41|2936.69|2928.99|29
1650810050000|2022-04-24 14:20:50|2936.81|2929.11|2937.01|2929.31|2937.07|2929.37|2936.81|2929.11|28
1650810060000|2022-04-24 14:21:00|2937.02|2929.32|2936.65|2928.95|2937.06|2929.36|2936.65|2928.95|27
1650810070000|2022-04-24 14:21:10|2936.5|2928.8|2937.19|2929.49|2937.19|2929.49|2936.25|2928.55|25
1650810080000|2022-04-24 14:21:20|2937.32|2929.62|2936.86|2929.16|2937.56|2929.86|2936.86|2929.16|32
1650810090000|2022-04-24 14:21:30|2936.87|2929.17|2937.03|2929.33|2937.1|2929.4|2936.87|2929.17|26
1650810100000|2022-04-24 14:21:40|2937.04|2929.34|2936.51|2928.81|2937.04|2929.34|2936.36|2928.66|33
1650810110000|2022-04-24 14:21:50|2936.5|2928.8|2936.9|2929.2|2936.96|2929.26|2936.5|2928.8|31
1650810120000|2022-04-24 14:22:00|2936.88|2929.18|2936.91|2929.21|2936.92|2929.22|2936.79|2929.09|22
1650810130000|2022-04-24 14:22:10|2936.9|2929.2|2936.5|2928.8|2936.9|2929.2|2936.46|2928.76|29
1650810140000|2022-04-24 14:22:20|2936.51|2928.81|2936.44|2928.74|2936.51|2928.81|2936.38|2928.68|17
1650810150000|2022-04-24 14:22:30|2936.41|2928.71|2935.74|2928.04|2936.41|2928.71|2935.43|2927.73|33
1650810160000|2022-04-24 14:22:40|2935.71|2928.01|2935.96|2928.26|2936.1|2928.4|2935.68|2927.98|29
1650810170000|2022-04-24 14:22:50|2935.91|2928.21|2935.88|2928.18|2935.99|2928.29|2935.71|2928.01|27
1650810180000|2022-04-24 14:23:00|2935.86|2928.16|2935.75|2928.05|2935.92|2928.22|2935.71|2928.01|20
1650810190000|2022-04-24 14:23:10|2935.73|2928.03|2935.87|2928.17|2935.87|2928.17|2935.6|2927.9|26
1650810200000|2022-04-24 14:23:20|2935.91|2928.21|2935.84|2928.14|2935.92|2928.22|2935.82|2928.12|25
1650810210000|2022-04-24 14:23:30|2935.81|2928.11|2935.82|2928.12|2936.04|2928.34|2935.8|2928.1|29
1650810220000|2022-04-24 14:23:40|2935.83|2928.13|2935.77|2928.07|2935.85|2928.15|2935.71|2928.01|29
1650810230000|2022-04-24 14:23:50|2935.84|2928.14|2935.73|2928.03|2935.89|2928.19|2935.7|2928|26
1650810240000|2022-04-24 14:24:00|2935.74|2928.04|2935.74|2928.04|2935.78|2928.08|2935.7|2928|26
1650810250000|2022-04-24 14:24:10|2935.76|2928.06|2935.74|2928.04|2935.76|2928.06|2935.68|2927.98|22
1650810260000|2022-04-24 14:24:20|2934.78|2927.08|2933.54|2925.84|2934.78|2927.08|2932.83|2925.13|37
1650810270000|2022-04-24 14:24:30|2933.53|2925.83|2933.15|2925.45|2933.55|2925.85|2933.12|2925.42|28
1650810280000|2022-04-24 14:24:40|2933.17|2925.47|2933.6|2925.9|2933.99|2926.29|2933.11|2925.41|31
1650810290000|2022-04-24 14:24:50|2933.58|2925.88|2933.29|2925.59|2933.64|2925.94|2933.14|2925.44|28
1650810300000|2022-04-24 14:25:00|2933.21|2925.51|2933.55|2925.85|2933.55|2925.85|2933.19|2925.49|30
1650810310000|2022-04-24 14:25:10|2933.8|2926.1|2934.38|2926.68|2934.47|2926.77|2933.65|2925.95|37
1650810320000|2022-04-24 14:25:20|2934.31|2926.61|2934.12|2926.42|2934.37|2926.67|2934|2926.3|27
1650810330000|2022-04-24 14:25:30|2934.15|2926.45|2934|2926.3|2934.2|2926.5|2933.81|2926.11|36
1650810340000|2022-04-24 14:25:40|2933.98|2926.28|2934.01|2926.31|2934.05|2926.35|2933.97|2926.27|25
1650810350000|2022-04-24 14:25:50|2934|2926.3|2933.9|2926.2|2934.06|2926.36|2933.82|2926.12|28
1650810360000|2022-04-24 14:26:00|2933.91|2926.21|2934.01|2926.31|2934.04|2926.34|2933.91|2926.21|28
1650810370000|2022-04-24 14:26:10|2934.03|2926.33|2934.39|2926.69|2934.55|2926.85|2934.01|2926.31|29
1650810380000|2022-04-24 14:26:20|2934.42|2926.72|2934.36|2926.66|2934.46|2926.76|2934.32|2926.62|30
1650810390000|2022-04-24 14:26:30|2934.34|2926.64|2934.4|2926.7|2934.42|2926.72|2934.31|2926.61|29
1650810400000|2022-04-24 14:26:40|2934.39|2926.69|2934.45|2926.75|2934.51|2926.81|2934.33|2926.63|28
1650810410000|2022-04-24 14:26:50|2934.51|2926.81|2934.39|2926.69|2934.51|2926.81|2934.39|2926.69|23
1650810420000|2022-04-24 14:27:00|2934.38|2926.68|2934.4|2926.7|2934.46|2926.76|2934.35|2926.65|19
1650810430000|2022-04-24 14:27:10|2934.38|2926.68|2933.41|2925.71|2934.39|2926.69|2933.41|2925.71|30
1650810440000|2022-04-24 14:27:20|2933.48|2925.78|2932.81|2925.11|2933.55|2925.85|2932.66|2924.96|29
1650810450000|2022-04-24 14:27:30|2932.74|2925.04|2932.8|2925.1|2932.82|2925.12|2932.6|2924.9|38
1650810460000|2022-04-24 14:27:40|2932.77|2925.07|2932.17|2924.47|2932.82|2925.12|2931.99|2924.29|21
1650810470000|2022-04-24 14:27:50|2932.28|2924.58|2932.91|2925.21|2932.98|2925.28|2932.09|2924.39|28
1650810480000|2022-04-24 14:28:00|2932.92|2925.22|2932.54|2924.84|2932.97|2925.27|2932.52|2924.82|28
1650810490000|2022-04-24 14:28:10|2932.55|2924.85|2931.08|2923.38|2932.55|2924.85|2931.02|2923.32|31
1650810500000|2022-04-24 14:28:20|2931.09|2923.39|2931.58|2923.88|2931.59|2923.89|2931.05|2923.35|31
1650810510000|2022-04-24 14:28:30|2931.57|2923.87|2932.46|2924.76|2932.65|2924.95|2931.46|2923.76|36
1650810520000|2022-04-24 14:28:40|2932.48|2924.78|2932.45|2924.75|2932.6|2924.9|2932.35|2924.65|34
1650810530000|2022-04-24 14:28:50|2932.5|2924.8|2932.19|2924.49|2932.55|2924.85|2932.19|2924.49|30
1650810540000|2022-04-24 14:29:00|2932.2|2924.5|2931.68|2923.98|2932.23|2924.53|2931.65|2923.95|31
1650810550000|2022-04-24 14:29:10|2931.69|2923.99|2931.65|2923.95|2931.84|2924.14|2931.54|2923.84|23
1650810560000|2022-04-24 14:29:20|2931.63|2923.93|2931.38|2923.68|2931.65|2923.95|2931.24|2923.54|26
1650810570000|2022-04-24 14:29:30|2931.4|2923.7|2931.58|2923.88|2931.7|2924|2931.4|2923.7|29
1650810580000|2022-04-24 14:29:40|2931.59|2923.89|2931.37|2923.67|2931.62|2923.92|2931.33|2923.63|31
1650810590000|2022-04-24 14:29:50|2931.41|2923.71|2931.3|2923.6|2931.42|2923.72|2931.24|2923.54|34
1650810600000|2022-04-24 14:30:00|2931.27|2923.57|2931.29|2923.59|2931.36|2923.66|2931.26|2923.56|23
1650810610000|2022-04-24 14:30:10|2931.27|2923.57|2931.31|2923.61|2931.36|2923.66|2931.21|2923.51|26
1650810620000|2022-04-24 14:30:20|2931.38|2923.68|2932.46|2924.76|2932.46|2924.76|2931.35|2923.65|34
1650810630000|2022-04-24 14:30:30|2932.43|2924.73|2933.02|2925.32|2933.16|2925.46|2932.43|2924.73|31
1650810640000|2022-04-24 14:30:40|2933.03|2925.33|2933.56|2925.86|2933.56|2925.86|2933.01|2925.31|36
1650810650000|2022-04-24 14:30:50|2933.6|2925.9|2934.62|2926.92|2934.62|2926.92|2933.6|2925.9|30
1650810660000|2022-04-24 14:31:00|2934.51|2926.81|2933.46|2925.76|2934.51|2926.81|2933.46|2925.76|30
1650810670000|2022-04-24 14:31:10|2933.49|2925.79|2933.57|2925.87|2933.57|2925.87|2933.09|2925.39|30
1650810680000|2022-04-24 14:31:20|2933.59|2925.89|2932.72|2925.02|2933.62|2925.92|2932.66|2924.96|28
1650810690000|2022-04-24 14:31:30|2932.71|2925.01|2931.78|2924.08|2932.74|2925.04|2931.56|2923.86|27
1650810700000|2022-04-24 14:31:40|2931.71|2924.01|2932.53|2924.83|2932.58|2924.88|2931.71|2924.01|30
1650810710000|2022-04-24 14:31:50|2932.54|2924.84|2932.06|2924.36|2932.56|2924.86|2932.06|2924.36|36
1650810720000|2022-04-24 14:32:00|2932.03|2924.33|2931.77|2924.07|2932.03|2924.33|2931.48|2923.78|29
1650810730000|2022-04-24 14:32:10|2931.73|2924.03|2931.62|2923.92|2931.94|2924.24|2931.62|2923.92|37
1650810740000|2022-04-24 14:32:20|2931.64|2923.94|2930.11|2922.41|2931.76|2924.06|2930.07|2922.37|32
1650810750000|2022-04-24 14:32:30|2929.91|2922.21|2929.88|2922.18|2930.14|2922.44|2929.73|2922.03|36
1650810760000|2022-04-24 14:32:40|2929.93|2922.23|2922.75|2915.05|2929.93|2922.23|2922.03|2914.33|37
1650810770000|2022-04-24 14:32:50|2923.25|2915.55|2924.88|2917.18|2924.88|2917.18|2923.25|2915.55|32
1650810780000|2022-04-24 14:33:00|2924.87|2917.17|2922.99|2915.29|2924.89|2917.19|2922.11|2914.41|36
1650810790000|2022-04-24 14:33:10|2922.97|2915.27|2920.99|2913.29|2923.72|2916.02|2920.99|2913.29|36
1650810800000|2022-04-24 14:33:20|2920.95|2913.25|2917.08|2909.38|2920.99|2913.29|2917.08|2909.38|39
1650810810000|2022-04-24 14:33:30|2916.88|2909.18|2921.38|2913.68|2921.38|2913.68|2916.88|2909.18|40
1650810820000|2022-04-24 14:33:40|2921.5|2913.8|2919.06|2911.36|2921.5|2913.8|2918.88|2911.18|36
1650810830000|2022-04-24 14:33:50|2919.14|2911.44|2918.59|2910.89|2919.23|2911.53|2917.96|2910.26|37
1650810840000|2022-04-24 14:34:00|2918.61|2910.91|2921.16|2913.46|2921.16|2913.46|2918.52|2910.82|36
1650810850000|2022-04-24 14:34:10|2921.19|2913.49|2921.47|2913.77|2921.83|2914.13|2921.13|2913.43|35
1650810860000|2022-04-24 14:34:20|2921.21|2913.51|2919.9|2912.2|2921.48|2913.78|2919.84|2912.14|35
1650810870000|2022-04-24 14:34:30|2919.91|2912.21|2921.39|2913.69|2921.39|2913.69|2919.81|2912.11|34
1650810880000|2022-04-24 14:34:40|2921.31|2913.61|2921.75|2914.05|2921.76|2914.06|2920.84|2913.14|37
1650810890000|2022-04-24 14:34:50|2921.87|2914.17|2921.25|2913.55|2921.97|2914.27|2920.81|2913.11|34
1650810900000|2022-04-24 14:35:00|2921.27|2913.57|2921.4|2913.7|2921.67|2913.97|2921.26|2913.56|33
1650810910000|2022-04-24 14:35:10|2921.47|2913.77|2921.11|2913.41|2921.47|2913.77|2920.96|2913.26|32
1650810920000|2022-04-24 14:35:20|2921.18|2913.48|2921.89|2914.19|2921.91|2914.21|2921.14|2913.44|26
1650810930000|2022-04-24 14:35:30|2921.91|2914.21|2922.27|2914.57|2922.38|2914.68|2921.86|2914.16|22
1650810940000|2022-04-24 14:35:40|2922.26|2914.56|2922.64|2914.94|2923.34|2915.64|2922.26|2914.56|32
1650810950000|2022-04-24 14:35:50|2922.7|2915|2923.58|2915.88|2923.6|2915.9|2922.64|2914.94|29
1650810960000|2022-04-24 14:36:00|2923.64|2915.94|2924.15|2916.45|2924.17|2916.47|2923.55|2915.85|36
1650810970000|2022-04-24 14:36:10|2924.18|2916.48|2924.19|2916.49|2924.48|2916.78|2923.42|2915.72|37
1650810980000|2022-04-24 14:36:20|2924.15|2916.45|2923.48|2915.78|2924.31|2916.61|2923.48|2915.78|35
1650810990000|2022-04-24 14:36:30|2923.46|2915.76|2922.91|2915.21|2923.51|2915.81|2922.58|2914.88|31
1650811000000|2022-04-24 14:36:40|2922.94|2915.24|2922.11|2914.41|2922.95|2915.25|2922.04|2914.34|30
1650811010000|2022-04-24 14:36:50|2922.1|2914.4|2922.26|2914.56|2922.26|2914.56|2922.01|2914.31|23
1650811020000|2022-04-24 14:37:00|2922.19|2914.49|2922.43|2914.73|2922.43|2914.73|2922.09|2914.39|22
1650811030000|2022-04-24 14:37:10|2922.62|2914.92|2923.28|2915.58|2923.54|2915.84|2922.62|2914.92|33
1650811040000|2022-04-24 14:37:20|2923.26|2915.56|2922.78|2915.08|2923.26|2915.56|2922.7|2915|37
1650811050000|2022-04-24 14:37:30|2922.8|2915.1|2923.25|2915.55|2923.32|2915.62|2922.76|2915.06|29
1650811060000|2022-04-24 14:37:40|2923.26|2915.56|2922.56|2914.86|2923.26|2915.56|2922.56|2914.86|23
1650811070000|2022-04-24 14:37:50|2922.5|2914.8|2922.91|2915.21|2922.91|2915.21|2922.16|2914.46|35
1650811080000|2022-04-24 14:38:00|2923.08|2915.38|2923.02|2915.32|2923.31|2915.61|2922.85|2915.15|30
1650811090000|2022-04-24 14:38:10|2923.04|2915.34|2923.23|2915.53|2923.23|2915.53|2922.87|2915.17|32
1650811100000|2022-04-24 14:38:20|2923.15|2915.45|2922.77|2915.07|2923.19|2915.49|2922.68|2914.98|30
1650811110000|2022-04-24 14:38:30|2922.76|2915.06|2922.78|2915.08|2922.89|2915.19|2922.72|2915.02|28
1650811120000|2022-04-24 14:38:40|2922.8|2915.1|2923.69|2915.99|2923.76|2916.06|2922.8|2915.1|26
1650811130000|2022-04-24 14:38:50|2923.7|2916|2924.17|2916.47|2924.27|2916.57|2923.67|2915.97|30
1650811140000|2022-04-24 14:39:00|2924.27|2916.57|2924.48|2916.78|2924.48|2916.78|2924.01|2916.31|32
1650811150000|2022-04-24 14:39:10|2924.45|2916.75|2925.49|2917.79|2925.49|2917.79|2924.4|2916.7|29
1650811160000|2022-04-24 14:39:20|2925.46|2917.76|2925.03|2917.33|2925.5|2917.8|2924.5|2916.8|35
1650811170000|2022-04-24 14:39:30|2925.48|2917.78|2925.83|2918.13|2925.88|2918.18|2925.34|2917.64|31
1650811180000|2022-04-24 14:39:40|2925.84|2918.14|2925.95|2918.25|2925.97|2918.27|2925.82|2918.12|29
1650811190000|2022-04-24 14:39:50|2925.94|2918.24|2926.09|2918.39|2926.15|2918.45|2925.91|2918.21|31
1650811200000|2022-04-24 14:40:00|2926.11|2918.41|2926.42|2918.72|2926.5|2918.8|2926.08|2918.38|27
1650811210000|2022-04-24 14:40:10|2926.43|2918.73|2926.48|2918.78|2926.53|2918.83|2926.39|2918.69|33
1650811220000|2022-04-24 14:40:20|2926.14|2918.44|2926.94|2919.24|2926.98|2919.28|2925.12|2917.42|36
1650811230000|2022-04-24 14:40:30|2926.98|2919.28|2927.27|2919.57|2927.28|2919.58|2926.92|2919.22|30
1650811240000|2022-04-24 14:40:40|2927.38|2919.68|2929.33|2921.63|2930.84|2923.14|2927.31|2919.61|36
1650811250000|2022-04-24 14:40:50|2929.32|2921.62|2933.58|2925.88|2933.58|2925.88|2929.3|2921.6|38
1650811260000|2022-04-24 14:41:00|2933.67|2925.97|2938|2930.3|2938|2930.3|2932.96|2925.26|39
1650811270000|2022-04-24 14:41:10|2938.23|2930.53|2941.1|2933.4|2941.1|2933.4|2938.23|2930.53|39
1650811280000|2022-04-24 14:41:20|2941.07|2933.37|2943.43|2935.73|2944.01|2936.31|2941.01|2933.31|40
1650811290000|2022-04-24 14:41:30|2943.53|2935.83|2950.51|2942.81|2950.51|2942.81|2942.21|2934.51|39
1650811300000|2022-04-24 14:41:40|2950.79|2943.09|2948.22|2940.52|2950.94|2943.24|2946.72|2939.02|39
1650811310000|2022-04-24 14:41:50|2948.12|2940.42|2944.94|2937.24|2948.25|2940.55|2944.94|2937.24|38
1650811320000|2022-04-24 14:42:00|2944.73|2937.03|2944.7|2937|2945.46|2937.76|2944.59|2936.89|37
1650811330000|2022-04-24 14:42:10|2944.6|2936.9|2944.13|2936.43|2944.69|2936.99|2943.74|2936.04|37
1650811340000|2022-04-24 14:42:20|2944.17|2936.47|2944.06|2936.36|2944.2|2936.5|2943.91|2936.21|35
1650811350000|2022-04-24 14:42:30|2944.04|2936.34|2942.88|2935.18|2944.08|2936.38|2942.68|2934.98|37
1650811360000|2022-04-24 14:42:40|2942.86|2935.16|2944.5|2936.8|2944.5|2936.8|2942.86|2935.16|35
1650811370000|2022-04-24 14:42:50|2944.45|2936.75|2947.96|2940.26|2947.97|2940.27|2944.45|2936.75|38
1650811380000|2022-04-24 14:43:00|2948|2940.3|2945.16|2937.46|2948.01|2940.31|2945.1|2937.4|38
1650811390000|2022-04-24 14:43:10|2945.19|2937.49|2946.43|2938.73|2946.52|2938.82|2945.12|2937.42|36
1650811400000|2022-04-24 14:43:20|2946.37|2938.67|2945.4|2937.7|2946.94|2939.24|2945.4|2937.7|38
1650811410000|2022-04-24 14:43:30|2945.35|2937.65|2943.81|2936.11|2945.41|2937.71|2943.81|2936.11|38
1650811420000|2022-04-24 14:43:40|2943.6|2935.9|2943.84|2936.14|2943.89|2936.19|2942.29|2934.59|35
1650811430000|2022-04-24 14:43:50|2943.78|2936.08|2945.44|2937.74|2945.44|2937.74|2943.78|2936.08|36
1650811440000|2022-04-24 14:44:00|2945.46|2937.76|2944.58|2936.88|2945.63|2937.93|2944.51|2936.81|32
1650811450000|2022-04-24 14:44:10|2944.56|2936.86|2944.8|2937.1|2944.84|2937.14|2944.52|2936.82|34
1650811460000|2022-04-24 14:44:20|2944.77|2937.07|2945.07|2937.37|2945.11|2937.41|2944.73|2937.03|36
1650811470000|2022-04-24 14:44:30|2945.12|2937.42|2945.33|2937.63|2945.64|2937.94|2945.09|2937.39|26
1650811480000|2022-04-24 14:44:40|2945.32|2937.62|2946.49|2938.79|2946.5|2938.8|2945.16|2937.46|36
1650811490000|2022-04-24 14:44:50|2946.43|2938.73|2947.26|2939.56|2947.41|2939.71|2946.41|2938.71|34
1650811500000|2022-04-24 14:45:00|2947.33|2939.63|2947.12|2939.42|2948.32|2940.62|2947.12|2939.42|35
1650811510000|2022-04-24 14:45:10|2947.14|2939.44|2946.02|2938.32|2947.14|2939.44|2945.15|2937.45|38
1650811520000|2022-04-24 14:45:20|2946.06|2938.36|2945.73|2938.03|2946.53|2938.83|2945.42|2937.72|33
1650811530000|2022-04-24 14:45:30|2945.78|2938.08|2945.36|2937.66|2945.88|2938.18|2945.33|2937.63|32
1650811540000|2022-04-24 14:45:40|2945.27|2937.57|2945.82|2938.12|2945.82|2938.12|2945.04|2937.34|28
1650811550000|2022-04-24 14:45:50|2946.49|2938.79|2945.53|2937.83|2946.49|2938.79|2945.25|2937.55|37
1650811560000|2022-04-24 14:46:00|2945.54|2937.84|2946.45|2938.75|2946.47|2938.77|2945.54|2937.84|32
1650811570000|2022-04-24 14:46:10|2946.38|2938.68|2946.37|2938.67|2946.49|2938.79|2946.16|2938.46|32
1650811580000|2022-04-24 14:46:20|2946.39|2938.69|2946.77|2939.07|2946.77|2939.07|2946.38|2938.68|29
1650811590000|2022-04-24 14:46:30|2946.83|2939.13|2947.84|2940.14|2947.96|2940.26|2946.67|2938.97|33
1650811600000|2022-04-24 14:46:40|2947.8|2940.1|2946.76|2939.06|2947.8|2940.1|2946.42|2938.72|35
1650811610000|2022-04-24 14:46:50|2946.7|2939|2947.18|2939.48|2947.48|2939.78|2946.57|2938.87|35
1650811620000|2022-04-24 14:47:00|2947.11|2939.41|2947.48|2939.78|2947.98|2940.28|2947.09|2939.39|34
1650811630000|2022-04-24 14:47:10|2947.4|2939.7|2947.43|2939.73|2947.54|2939.84|2947.17|2939.47|33
1650811640000|2022-04-24 14:47:20|2947.45|2939.75|2947.25|2939.55|2947.54|2939.84|2947.17|2939.47|30
1650811650000|2022-04-24 14:47:30|2947.33|2939.63|2945.33|2937.63|2947.33|2939.63|2945.27|2937.57|31
1650811660000|2022-04-24 14:47:40|2945.32|2937.62|2945.11|2937.41|2945.36|2937.66|2945.09|2937.39|38
1650811670000|2022-04-24 14:47:50|2945.1|2937.4|2945.35|2937.65|2945.57|2937.87|2945.06|2937.36|29
1650811680000|2022-04-24 14:48:00|2945.37|2937.67|2945.71|2938.01|2945.71|2938.01|2945.15|2937.45|34
1650811690000|2022-04-24 14:48:10|2945.67|2937.97|2946.52|2938.82|2946.76|2939.06|2945.67|2937.97|31
1650811700000|2022-04-24 14:48:20|2946.49|2938.79|2945.96|2938.26|2946.66|2938.96|2945.74|2938.04|24
1650811710000|2022-04-24 14:48:30|2945.93|2938.23|2946.06|2938.36|2946.06|2938.36|2945.71|2938.01|30
1650811720000|2022-04-24 14:48:40|2946.31|2938.61|2946.04|2938.34|2946.44|2938.74|2945.97|2938.27|34
1650811730000|2022-04-24 14:48:50|2946.05|2938.35|2945.97|2938.27|2946.05|2938.35|2945.68|2937.98|33
1650811740000|2022-04-24 14:49:00|2945.92|2938.22|2946|2938.3|2946.01|2938.31|2945.02|2937.32|33
1650811750000|2022-04-24 14:49:10|2946.07|2938.37|2945.8|2938.1|2946.08|2938.38|2945.71|2938.01|29
1650811760000|2022-04-24 14:49:20|2945.78|2938.08|2946.55|2938.85|2946.55|2938.85|2945.53|2937.83|29
1650811770000|2022-04-24 14:49:30|2946.66|2938.96|2946.72|2939.02|2947.04|2939.34|2946.43|2938.73|32
1650811780000|2022-04-24 14:49:40|2946.71|2939.01|2946.86|2939.16|2946.86|2939.16|2946.71|2939.01|24
1650811790000|2022-04-24 14:49:50|2946.88|2939.18|2948.27|2940.57|2948.28|2940.58|2946.88|2939.18|34
1650811800000|2022-04-24 14:50:00|2948.24|2940.54|2948.33|2940.63|2948.47|2940.77|2947.88|2940.18|36
1650811810000|2022-04-24 14:50:10|2948.4|2940.7|2949.75|2942.05|2949.75|2942.05|2948.38|2940.68|34
1650811820000|2022-04-24 14:50:20|2950.11|2942.41|2952.7|2945|2952.7|2945|2950.1|2942.4|37
1650811830000|2022-04-24 14:50:30|2952.62|2944.92|2952.31|2944.61|2952.86|2945.16|2952.25|2944.55|34
1650811840000|2022-04-24 14:50:40|2952.21|2944.51|2953.09|2945.39|2953.45|2945.75|2951.6|2943.9|36
1650811850000|2022-04-24 14:50:50|2953.18|2945.48|2954.15|2946.45|2954.17|2946.47|2952.52|2944.82|37
1650811860000|2022-04-24 14:51:00|2954.25|2946.55|2953.86|2946.16|2954.68|2946.98|2953.86|2946.16|37
1650811870000|2022-04-24 14:51:10|2953.81|2946.11|2954.19|2946.49|2954.19|2946.49|2952.77|2945.07|38
1650811880000|2022-04-24 14:51:20|2954.23|2946.53|2954.88|2947.18|2955.03|2947.33|2954.1|2946.4|36
1650811890000|2022-04-24 14:51:30|2954.86|2947.16|2955.29|2947.59|2955.29|2947.59|2954.53|2946.83|38
1650811900000|2022-04-24 14:51:40|2955.28|2947.58|2959.43|2951.73|2959.51|2951.81|2955.26|2947.56|34
1650811910000|2022-04-24 14:51:50|2959.3|2951.6|2957.96|2950.26|2959.62|2951.92|2957.96|2950.26|37
1650811920000|2022-04-24 14:52:00|2957.77|2950.07|2958.92|2951.22|2959.37|2951.67|2957.77|2950.07|37
1650811930000|2022-04-24 14:52:10|2958.32|2950.62|2959.09|2951.39|2959.62|2951.92|2958.25|2950.55|38
1650811940000|2022-04-24 14:52:20|2959.12|2951.42|2959.56|2951.86|2959.56|2951.86|2959.01|2951.31|36
1650811950000|2022-04-24 14:52:30|2959.57|2951.87|2960.73|2953.03|2961.11|2953.41|2959.42|2951.72|38
1650811960000|2022-04-24 14:52:40|2960.63|2952.93|2957.84|2950.14|2961.22|2953.52|2957.84|2950.14|38
1650811970000|2022-04-24 14:52:50|2957.54|2949.84|2957.28|2949.58|2958.5|2950.8|2957.23|2949.53|38
1650811980000|2022-04-24 14:53:00|2957.31|2949.61|2956.83|2949.13|2957.31|2949.61|2956.37|2948.67|37
1650811990000|2022-04-24 14:53:10|2956.77|2949.07|2957.25|2949.55|2958.14|2950.44|2956.77|2949.07|38
1650812000000|2022-04-24 14:53:20|2957.11|2949.41|2956.85|2949.15|2957.27|2949.57|2956.83|2949.13|33
1650812010000|2022-04-24 14:53:30|2956.81|2949.11|2956.9|2949.2|2956.93|2949.23|2956.71|2949.01|33
1650812020000|2022-04-24 14:53:40|2956.87|2949.17|2956.63|2948.93|2956.95|2949.25|2956.19|2948.49|30
1650812030000|2022-04-24 14:53:50|2956.83|2949.13|2957.05|2949.35|2957.36|2949.66|2956.83|2949.13|27
1650812040000|2022-04-24 14:54:00|2957.03|2949.33|2956.35|2948.65|2957.03|2949.33|2956.31|2948.61|36
1650812050000|2022-04-24 14:54:10|2956.33|2948.63|2955.88|2948.18|2956.38|2948.68|2955.33|2947.63|36
1650812060000|2022-04-24 14:54:20|2955.89|2948.19|2955.62|2947.92|2955.89|2948.19|2955.27|2947.57|35
1650812070000|2022-04-24 14:54:30|2955.6|2947.9|2955.35|2947.65|2955.65|2947.95|2955.24|2947.54|24
1650812080000|2022-04-24 14:54:40|2955.48|2947.78|2955.23|2947.53|2955.48|2947.78|2954.68|2946.98|34
1650812090000|2022-04-24 14:54:50|2955.08|2947.38|2954.72|2947.02|2955.1|2947.4|2954.62|2946.92|29
1650812100000|2022-04-24 14:55:00|2954.66|2946.96|2955.24|2947.54|2955.33|2947.63|2954.66|2946.96|26
1650812110000|2022-04-24 14:55:10|2955.22|2947.52|2955.9|2948.2|2955.9|2948.2|2955.13|2947.43|28
1650812120000|2022-04-24 14:55:20|2955.94|2948.24|2955.87|2948.17|2955.97|2948.27|2955.84|2948.14|26
1650812130000|2022-04-24 14:55:30|2955.88|2948.18|2955.85|2948.15|2955.88|2948.18|2955.85|2948.15|12
1650812140000|2022-04-24 14:55:40|2955.86|2948.16|2955.78|2948.08|2955.86|2948.16|2954.95|2947.25|28
1650812150000|2022-04-24 14:55:50|2955.77|2948.07|2955.78|2948.08|2955.82|2948.12|2955.44|2947.74|28
1650812160000|2022-04-24 14:56:00|2955.7|2948|2955.87|2948.17|2955.87|2948.17|2955.7|2948|24
1650812170000|2022-04-24 14:56:10|2955.9|2948.2|2956.65|2948.95|2956.89|2949.19|2955.9|2948.2|33
1650812180000|2022-04-24 14:56:20|2956.83|2949.13|2957.05|2949.35|2957.05|2949.35|2956.66|2948.96|33
1650812190000|2022-04-24 14:56:30|2957.01|2949.31|2957.36|2949.66|2957.38|2949.68|2956.72|2949.02|26
1650812200000|2022-04-24 14:56:40|2957.35|2949.65|2957.28|2949.58|2957.44|2949.74|2957.14|2949.44|26
1650812210000|2022-04-24 14:56:50|2957.29|2949.59|2957.14|2949.44|2957.29|2949.59|2957|2949.3|29
1650812220000|2022-04-24 14:57:00|2957.11|2949.41|2957.6|2949.9|2957.96|2950.26|2957.11|2949.41|26
1650812230000|2022-04-24 14:57:10|2957.69|2949.99|2957.98|2950.28|2958|2950.3|2957.69|2949.99|28
1650812240000|2022-04-24 14:57:20|2957.97|2950.27|2958.03|2950.33|2958.06|2950.36|2957.85|2950.15|26
1650812250000|2022-04-24 14:57:30|2958.02|2950.32|2957.63|2949.93|2958.04|2950.34|2957.38|2949.68|33
1650812260000|2022-04-24 14:57:40|2957.62|2949.92|2957.84|2950.14|2958.14|2950.44|2957.62|2949.92|34
1650812270000|2022-04-24 14:57:50|2957.83|2950.13|2956.68|2948.98|2957.89|2950.19|2956.68|2948.98|36
1650812280000|2022-04-24 14:58:00|2956.83|2949.13|2955.55|2947.85|2956.99|2949.29|2955.5|2947.8|34
1650812290000|2022-04-24 14:58:10|2955.46|2947.76|2954.86|2947.16|2955.51|2947.81|2954.77|2947.07|34
1650812300000|2022-04-24 14:58:20|2954.95|2947.25|2955.08|2947.38|2955.65|2947.95|2954.72|2947.02|33
1650812310000|2022-04-24 14:58:30|2955.23|2947.53|2953.81|2946.11|2955.24|2947.54|2953.81|2946.11|31
1650812320000|2022-04-24 14:58:40|2953.85|2946.15|2953.83|2946.13|2954.05|2946.35|2953.77|2946.07|32
1650812330000|2022-04-24 14:58:50|2953.81|2946.11|2952.83|2945.13|2953.97|2946.27|2952.41|2944.71|36
1650812340000|2022-04-24 14:59:00|2952.67|2944.97|2953.11|2945.41|2953.28|2945.58|2952.52|2944.82|37
1650812350000|2022-04-24 14:59:10|2953.14|2945.44|2954.14|2946.44|2954.35|2946.65|2953.11|2945.41|30
1650812360000|2022-04-24 14:59:20|2953.53|2945.83|2952.12|2944.42|2953.53|2945.83|2952.12|2944.42|34
1650812370000|2022-04-24 14:59:30|2952.17|2944.47|2950.92|2943.22|2952.17|2944.47|2950.84|2943.14|36
1650812380000|2022-04-24 14:59:40|2950.93|2943.23|2951.44|2943.74|2951.47|2943.77|2950.85|2943.15|37
1650812390000|2022-04-24 14:59:50|2951.32|2943.62|2951.76|2944.06|2951.82|2944.12|2951.32|2943.62|25
1650812400000|2022-04-24 15:00:00|2951.73|2944.03|2952.61|2944.91|2952.84|2945.14|2951.73|2944.03|37
1650812410000|2022-04-24 15:00:10|2952.57|2944.87|2953.6|2945.9|2953.6|2945.9|2952.57|2944.87|33
1650812420000|2022-04-24 15:00:20|2953.66|2945.96|2954.01|2946.31|2954.15|2946.45|2953.66|2945.96|31
1650812430000|2022-04-24 15:00:30|2953.93|2946.23|2954.24|2946.54|2954.28|2946.58|2953.89|2946.19|30
1650812440000|2022-04-24 15:00:40|2954.26|2946.56|2955.54|2947.84|2955.57|2947.87|2954.26|2946.56|33
1650812450000|2022-04-24 15:00:50|2955.65|2947.95|2955.1|2947.4|2956.23|2948.53|2954.87|2947.17|36
1650812460000|2022-04-24 15:01:00|2955.12|2947.42|2955.93|2948.23|2955.99|2948.29|2955.12|2947.42|34
1650812470000|2022-04-24 15:01:10|2955.78|2948.08|2956.14|2948.44|2956.16|2948.46|2955.76|2948.06|30
1650812480000|2022-04-24 15:01:20|2956.19|2948.49|2958.35|2950.65|2958.35|2950.65|2956.19|2948.49|38
1650812490000|2022-04-24 15:01:30|2958.43|2950.73|2957.94|2950.24|2958.43|2950.73|2957.65|2949.95|37
1650812500000|2022-04-24 15:01:40|2957.87|2950.17|2958.51|2950.81|2958.68|2950.98|2957.77|2950.07|36
1650812510000|2022-04-24 15:01:50|2958.44|2950.74|2959.05|2951.35|2959.27|2951.57|2958.26|2950.56|30
1650812520000|2022-04-24 15:02:00|2958.97|2951.27|2958.91|2951.21|2958.97|2951.27|2958.54|2950.84|36
1650812530000|2022-04-24 15:02:10|2958.9|2951.2|2958.97|2951.27|2958.97|2951.27|2958.75|2951.05|29
1650812540000|2022-04-24 15:02:20|2959.06|2951.36|2958.35|2950.65|2959.26|2951.56|2958.35|2950.65|33
1650812550000|2022-04-24 15:02:30|2958.34|2950.64|2957.9|2950.2|2958.36|2950.66|2957.76|2950.06|32
1650812560000|2022-04-24 15:02:40|2957.82|2950.12|2957.37|2949.67|2957.94|2950.24|2957.37|2949.67|28
1650812570000|2022-04-24 15:02:50|2957.32|2949.62|2956.31|2948.61|2957.34|2949.64|2956.04|2948.34|35
1650812580000|2022-04-24 15:03:00|2956.32|2948.62|2956.48|2948.78|2956.62|2948.92|2956.32|2948.62|32
1650812590000|2022-04-24 15:03:10|2956.47|2948.77|2956.41|2948.71|2956.57|2948.87|2956.35|2948.65|29
1650812600000|2022-04-24 15:03:20|2956.44|2948.74|2956.72|2949.02|2956.76|2949.06|2956.41|2948.71|30
1650812610000|2022-04-24 15:03:30|2956.75|2949.05|2956.62|2948.92|2956.77|2949.07|2956.62|2948.92|27
1650812620000|2022-04-24 15:03:40|2956.56|2948.86|2956.64|2948.94|2956.64|2948.94|2956.51|2948.81|19
1650812630000|2022-04-24 15:03:50|2956.66|2948.96|2956.6|2948.9|2956.66|2948.96|2956.6|2948.9|10
1650812640000|2022-04-24 15:04:00|2956.61|2948.91|2956.59|2948.89|2956.73|2949.03|2956.58|2948.88|18
1650812650000|2022-04-24 15:04:10|2956.6|2948.9|2956.52|2948.82|2956.6|2948.9|2956.45|2948.75|22
1650812660000|2022-04-24 15:04:20|2956.53|2948.83|2956.38|2948.68|2956.56|2948.86|2956.35|2948.65|28
1650812670000|2022-04-24 15:04:30|2956.4|2948.7|2955.85|2948.15|2956.44|2948.74|2955.85|2948.15|31
1650812680000|2022-04-24 15:04:40|2955.79|2948.09|2955.24|2947.54|2955.85|2948.15|2955.17|2947.47|34
1650812690000|2022-04-24 15:04:50|2955.25|2947.55|2955.13|2947.43|2955.36|2947.66|2954.92|2947.22|28
1650812700000|2022-04-24 15:05:00|2955.12|2947.42|2953.4|2945.7|2955.12|2947.42|2953.39|2945.69|35
1650812710000|2022-04-24 15:05:10|2953.38|2945.68|2953.77|2946.07|2953.77|2946.07|2953.27|2945.57|33
1650812720000|2022-04-24 15:05:20|2953.66|2945.96|2954.52|2946.82|2954.8|2947.1|2953.55|2945.85|35
1650812730000|2022-04-24 15:05:30|2954.5|2946.8|2954.35|2946.65|2954.54|2946.84|2954.24|2946.54|27
1650812740000|2022-04-24 15:05:40|2954.33|2946.63|2954.47|2946.77|2954.48|2946.78|2954.07|2946.37|25
1650812750000|2022-04-24 15:05:50|2954.48|2946.78|2954.49|2946.79|2954.56|2946.86|2954.4|2946.7|22
1650812760000|2022-04-24 15:06:00|2954.46|2946.76|2953.93|2946.23|2954.46|2946.76|2953.84|2946.14|27
1650812770000|2022-04-24 15:06:10|2953.92|2946.22|2955.2|2947.5|2955.2|2947.5|2953.87|2946.17|28
1650812780000|2022-04-24 15:06:20|2955.16|2947.46|2955.4|2947.7|2955.42|2947.72|2954.93|2947.23|25
1650812790000|2022-04-24 15:06:30|2955.41|2947.71|2955.36|2947.66|2955.48|2947.78|2955.34|2947.64|25
1650812800000|2022-04-24 15:06:40|2955.4|2947.7|2955.4|2947.7|2955.51|2947.81|2955.24|2947.54|26
1650812810000|2022-04-24 15:06:50|2955.42|2947.72|2955.32|2947.62|2955.46|2947.76|2955.28|2947.58|32
1650812820000|2022-04-24 15:07:00|2955.33|2947.63|2954.58|2946.88|2955.35|2947.65|2954.47|2946.77|31
1650812830000|2022-04-24 15:07:10|2954.61|2946.91|2954.14|2946.44|2954.63|2946.93|2954.12|2946.42|34
1650812840000|2022-04-24 15:07:20|2954.13|2946.43|2953.04|2945.34|2954.17|2946.47|2952.98|2945.28|30
1650812850000|2022-04-24 15:07:30|2952.86|2945.16|2952.27|2944.57|2952.86|2945.16|2952.19|2944.49|32
1650812860000|2022-04-24 15:07:40|2952.32|2944.62|2952.33|2944.63|2952.39|2944.69|2952.04|2944.34|32
1650812870000|2022-04-24 15:07:50|2952.4|2944.7|2952.12|2944.42|2952.44|2944.74|2952.12|2944.42|22
1650812880000|2022-04-24 15:08:00|2952.11|2944.41|2952.1|2944.4|2952.33|2944.63|2952.02|2944.32|28
1650812890000|2022-04-24 15:08:10|2952.07|2944.37|2951.54|2943.84|2952.09|2944.39|2951.25|2943.55|35
1650812900000|2022-04-24 15:08:20|2951.44|2943.74|2950.7|2943|2951.5|2943.8|2950.58|2942.88|36
1650812910000|2022-04-24 15:08:30|2950.69|2942.99|2949.76|2942.06|2950.7|2943|2949.64|2941.94|37
1650812920000|2022-04-24 15:08:40|2949.78|2942.08|2949.32|2941.62|2949.92|2942.22|2949.21|2941.51|37
1650812930000|2022-04-24 15:08:50|2949.27|2941.57|2949.79|2942.09|2949.79|2942.09|2949.04|2941.34|36
1650812940000|2022-04-24 15:09:00|2949.81|2942.11|2950.55|2942.85|2950.69|2942.99|2949.81|2942.11|27
1650812950000|2022-04-24 15:09:10|2950.57|2942.87|2950.63|2942.93|2950.67|2942.97|2950.52|2942.82|35
1650812960000|2022-04-24 15:09:20|2950.58|2942.88|2950.1|2942.4|2950.6|2942.9|2949.94|2942.24|24
1650812970000|2022-04-24 15:09:30|2950.09|2942.39|2948.76|2941.06|2950.09|2942.39|2948.73|2941.03|36
1650812980000|2022-04-24 15:09:40|2948.73|2941.03|2948.63|2940.93|2948.81|2941.11|2948.52|2940.82|33
1650812990000|2022-04-24 15:09:50|2948.65|2940.95|2949.17|2941.47|2949.19|2941.49|2948.62|2940.92|26
1650813000000|2022-04-24 15:10:00|2949.21|2941.51|2948.73|2941.03|2949.27|2941.57|2948.58|2940.88|35
1650813010000|2022-04-24 15:10:10|2948.61|2940.91|2948.58|2940.88|2948.66|2940.96|2948.36|2940.66|35
1650813020000|2022-04-24 15:10:20|2948.56|2940.86|2948.79|2941.09|2948.84|2941.14|2948.53|2940.83|31
1650813030000|2022-04-24 15:10:30|2948.78|2941.08|2948.3|2940.6|2948.85|2941.15|2948.24|2940.54|33
1650813040000|2022-04-24 15:10:40|2948.28|2940.58|2948.03|2940.33|2948.29|2940.59|2947.95|2940.25|28
1650813050000|2022-04-24 15:10:50|2948.04|2940.34|2947.72|2940.02|2948.08|2940.38|2947.72|2940.02|25
1650813060000|2022-04-24 15:11:00|2947.73|2940.03|2947.68|2939.98|2948|2940.3|2947.19|2939.49|33
1650813070000|2022-04-24 15:11:10|2947.69|2939.99|2947.36|2939.66|2947.74|2940.04|2947.27|2939.57|30
1650813080000|2022-04-24 15:11:20|2947.33|2939.63|2946.7|2939|2947.34|2939.64|2946.53|2938.83|36
1650813090000|2022-04-24 15:11:30|2946.76|2939.06|2947.06|2939.36|2947.08|2939.38|2946.76|2939.06|31
1650813100000|2022-04-24 15:11:40|2947.05|2939.35|2948.03|2940.33|2948.19|2940.49|2947.03|2939.33|31
1650813110000|2022-04-24 15:11:50|2948.02|2940.32|2948.11|2940.41|2948.11|2940.41|2947.99|2940.29|20
1650813120000|2022-04-24 15:12:00|2948.13|2940.43|2948|2940.3|2948.28|2940.58|2948|2940.3|32
1650813130000|2022-04-24 15:12:10|2947.99|2940.29|2947.57|2939.87|2947.99|2940.29|2947.5|2939.8|30
1650813140000|2022-04-24 15:12:20|2947.6|2939.9|2946.31|2938.61|2947.6|2939.9|2946.2|2938.5|28
1650813150000|2022-04-24 15:12:30|2946.26|2938.56|2946.05|2938.35|2946.35|2938.65|2945.98|2938.28|31
1650813160000|2022-04-24 15:12:40|2945.94|2938.24|2946.02|2938.32|2946.05|2938.35|2945.73|2938.03|27
1650813170000|2022-04-24 15:12:50|2946.03|2938.33|2945.99|2938.29|2946.05|2938.35|2945.93|2938.23|27
1650813180000|2022-04-24 15:13:00|2946|2938.3|2946.31|2938.61|2946.31|2938.61|2945.96|2938.26|29
1650813190000|2022-04-24 15:13:10|2946.32|2938.62|2946.45|2938.75|2946.45|2938.75|2946.07|2938.37|26
1650813200000|2022-04-24 15:13:20|2946.47|2938.77|2946.68|2938.98|2946.81|2939.11|2946.37|2938.67|33
1650813210000|2022-04-24 15:13:30|2946.61|2938.91|2946.78|2939.08|2946.78|2939.08|2946.43|2938.73|38
1650813220000|2022-04-24 15:13:40|2946.67|2938.97|2947.27|2939.57|2947.4|2939.7|2946.67|2938.97|27
1650813230000|2022-04-24 15:13:50|2947.28|2939.58|2946.53|2938.83|2947.45|2939.75|2946.52|2938.82|35
1650813240000|2022-04-24 15:14:00|2946.51|2938.81|2945.91|2938.21|2946.51|2938.81|2945.79|2938.09|35
1650813250000|2022-04-24 15:14:10|2945.98|2938.28|2945.64|2937.94|2946.05|2938.35|2945.61|2937.91|23
1650813260000|2022-04-24 15:14:20|2945.65|2937.95|2945.02|2937.32|2945.75|2938.05|2944.68|2936.98|31
1650813270000|2022-04-24 15:14:30|2945|2937.3|2944.83|2937.13|2945.05|2937.35|2944.67|2936.97|32
1650813280000|2022-04-24 15:14:40|2944.86|2937.16|2944.93|2937.23|2944.99|2937.29|2944.86|2937.16|35
1650813290000|2022-04-24 15:14:50|2944.98|2937.28|2945.05|2937.35|2945.25|2937.55|2944.93|2937.23|25
1650813300000|2022-04-24 15:15:00|2945.08|2937.38|2944.95|2937.25|2945.15|2937.45|2944.85|2937.15|28
1650813310000|2022-04-24 15:15:10|2944.97|2937.27|2944.89|2937.19|2944.97|2937.27|2944.71|2937.01|30
1650813320000|2022-04-24 15:15:20|2944.88|2937.18|2943.84|2936.14|2944.89|2937.19|2943.84|2936.14|27
1650813330000|2022-04-24 15:15:30|2943.83|2936.13|2944.29|2936.59|2944.44|2936.74|2943.78|2936.08|29
1650813340000|2022-04-24 15:15:40|2944.32|2936.62|2944.14|2936.44|2944.41|2936.71|2944.14|2936.44|24
1650813350000|2022-04-24 15:15:50|2944.17|2936.47|2943.98|2936.28|2944.35|2936.65|2943.98|2936.28|19
1650813360000|2022-04-24 15:16:00|2944.01|2936.31|2943.82|2936.12|2944.01|2936.31|2943.77|2936.07|30
1650813370000|2022-04-24 15:16:10|2943.81|2936.11|2942.61|2934.91|2943.89|2936.19|2942.61|2934.91|35
1650813380000|2022-04-24 15:16:20|2942.67|2934.97|2941.55|2933.85|2942.67|2934.97|2941.43|2933.73|37
1650813390000|2022-04-24 15:16:30|2941.57|2933.87|2941.49|2933.79|2941.58|2933.88|2941.32|2933.62|33
1650813400000|2022-04-24 15:16:40|2941.44|2933.74|2941.23|2933.53|2941.45|2933.75|2941.18|2933.48|30
1650813410000|2022-04-24 15:16:50|2941.22|2933.52|2941.34|2933.64|2941.45|2933.75|2941.2|2933.5|22
1650813420000|2022-04-24 15:17:00|2941.27|2933.57|2941.23|2933.53|2941.34|2933.64|2941.07|2933.37|31
1650813430000|2022-04-24 15:17:10|2941.26|2933.56|2941.29|2933.59|2941.44|2933.74|2941.2|2933.5|31
1650813440000|2022-04-24 15:17:20|2941.32|2933.62|2941.22|2933.52|2941.33|2933.63|2941.22|2933.52|26
1650813450000|2022-04-24 15:17:30|2941.25|2933.55|2941.22|2933.52|2941.28|2933.58|2941.18|2933.48|23
1650813460000|2022-04-24 15:17:40|2941.23|2933.53|2942.66|2934.96|2942.73|2935.03|2941.22|2933.52|33
1650813470000|2022-04-24 15:17:50|2942.67|2934.97|2943.43|2935.73|2943.44|2935.74|2942.67|2934.97|32
1650813480000|2022-04-24 15:18:00|2943.36|2935.66|2943.63|2935.93|2943.63|2935.93|2943.18|2935.48|31
1650813490000|2022-04-24 15:18:10|2943.66|2935.96|2944.8|2937.1|2944.95|2937.25|2943.66|2935.96|38
1650813500000|2022-04-24 15:18:20|2944.77|2937.07|2945.19|2937.49|2945.25|2937.55|2944.64|2936.94|32
1650813510000|2022-04-24 15:18:30|2944.86|2937.16|2946.18|2938.48|2946.18|2938.48|2944.85|2937.15|31
1650813520000|2022-04-24 15:18:40|2946.14|2938.44|2946.62|2938.92|2946.68|2938.98|2946.08|2938.38|33
1650813530000|2022-04-24 15:18:50|2946.64|2938.94|2946.71|2939.01|2946.73|2939.03|2946.61|2938.91|19
1650813540000|2022-04-24 15:19:00|2946.72|2939.02|2946.58|2938.88|2946.73|2939.03|2946.57|2938.87|27
1650813550000|2022-04-24 15:19:10|2946.59|2938.89|2945.38|2937.68|2946.62|2938.92|2945.38|2937.68|35
1650813560000|2022-04-24 15:19:20|2945.37|2937.67|2944.96|2937.26|2945.38|2937.68|2944.96|2937.26|30
1650813570000|2022-04-24 15:19:30|2945.1|2937.4|2944.75|2937.05|2945.1|2937.4|2944.62|2936.92|31
1650813580000|2022-04-24 15:19:40|2944.61|2936.91|2944.05|2936.35|2944.63|2936.93|2943.75|2936.05|30
1650813590000|2022-04-24 15:19:50|2944.1|2936.4|2944.29|2936.59|2944.29|2936.59|2944.02|2936.32|24
1650813600000|2022-04-24 15:20:00|2944.33|2936.63|2943.92|2936.22|2944.54|2936.84|2943.92|2936.22|27
1650813610000|2022-04-24 15:20:10|2943.98|2936.28|2943.81|2936.11|2944|2936.3|2943.78|2936.08|26
1650813620000|2022-04-24 15:20:20|2943.8|2936.1|2943.71|2936.01|2943.83|2936.13|2943.66|2935.96|24
1650813630000|2022-04-24 15:20:30|2943.72|2936.02|2943.87|2936.17|2943.87|2936.17|2943.69|2935.99|29
1650813640000|2022-04-24 15:20:40|2943.88|2936.18|2943.68|2935.98|2943.96|2936.26|2943.65|2935.95|22
1650813650000|2022-04-24 15:20:50|2943.71|2936.01|2943.6|2935.9|2943.73|2936.03|2943.47|2935.77|25
1650813660000|2022-04-24 15:21:00|2943.63|2935.93|2943.49|2935.79|2943.66|2935.96|2943.33|2935.63|30
1650813670000|2022-04-24 15:21:10|2943.51|2935.81|2943.5|2935.8|2943.61|2935.91|2943.43|2935.73|31
1650813680000|2022-04-24 15:21:20|2943.45|2935.75|2943.62|2935.92|2943.62|2935.92|2943.43|2935.73|23
1650813690000|2022-04-24 15:21:30|2943.6|2935.9|2944.48|2936.78|2944.48|2936.78|2943.6|2935.9|29
1650813700000|2022-04-24 15:21:40|2944.47|2936.77|2944.63|2936.93|2944.65|2936.95|2944.46|2936.76|32
1650813710000|2022-04-24 15:21:50|2944.65|2936.95|2946.07|2938.37|2946.28|2938.58|2944.65|2936.95|33
1650813720000|2022-04-24 15:22:00|2946.12|2938.42|2947.49|2939.79|2947.57|2939.87|2946.01|2938.31|35
1650813730000|2022-04-24 15:22:10|2947.5|2939.8|2947.17|2939.47|2947.52|2939.82|2947.11|2939.41|31
1650813740000|2022-04-24 15:22:20|2947.16|2939.46|2946.22|2938.52|2947.16|2939.46|2946.02|2938.32|34
1650813750000|2022-04-24 15:22:30|2946.23|2938.53|2946.34|2938.64|2946.35|2938.65|2946.15|2938.45|27
1650813760000|2022-04-24 15:22:40|2946.29|2938.59|2946.64|2938.94|2946.67|2938.97|2946.21|2938.51|33
1650813770000|2022-04-24 15:22:50|2946.65|2938.95|2947.3|2939.6|2947.3|2939.6|2946.49|2938.79|31
1650813780000|2022-04-24 15:23:00|2947.28|2939.58|2947.71|2940.01|2947.76|2940.06|2947.21|2939.51|30
1650813790000|2022-04-24 15:23:10|2947.7|2940|2948.33|2940.63|2948.35|2940.65|2947.7|2940|24
1650813800000|2022-04-24 15:23:20|2948.29|2940.59|2949.33|2941.63|2949.48|2941.78|2948.29|2940.59|31
1650813810000|2022-04-24 15:23:30|2949.32|2941.62|2948.7|2941|2949.32|2941.62|2948.51|2940.81|32
1650813820000|2022-04-24 15:23:40|2948.67|2940.97|2948.73|2941.03|2948.77|2941.07|2948.65|2940.95|32
1650813830000|2022-04-24 15:23:50|2948.7|2941|2948.71|2941.01|2948.78|2941.08|2948.49|2940.79|30
1650813840000|2022-04-24 15:24:00|2948.67|2940.97|2948.3|2940.6|2948.7|2941|2948.26|2940.56|29
1650813850000|2022-04-24 15:24:10|2948.31|2940.61|2948.52|2940.82|2948.55|2940.85|2948.28|2940.58|31
1650813860000|2022-04-24 15:24:20|2948.51|2940.81|2949.73|2942.03|2949.73|2942.03|2948.44|2940.74|33
1650813870000|2022-04-24 15:24:30|2949.74|2942.04|2950.12|2942.42|2950.15|2942.45|2949.66|2941.96|37
1650813880000|2022-04-24 15:24:40|2950.13|2942.43|2950.97|2943.27|2950.97|2943.27|2950.13|2942.43|30
1650813890000|2022-04-24 15:24:50|2950.89|2943.19|2951.06|2943.36|2951.09|2943.39|2950.88|2943.18|28
1650813900000|2022-04-24 15:25:00|2951.07|2943.37|2950.44|2942.74|2951.1|2943.4|2950.4|2942.7|25
1650813910000|2022-04-24 15:25:10|2950.48|2942.78|2950.58|2942.88|2950.59|2942.89|2949.88|2942.18|34
1650813920000|2022-04-24 15:25:20|2950.51|2942.81|2949.28|2941.58|2950.57|2942.87|2949.25|2941.55|35
1650813930000|2022-04-24 15:25:30|2949.27|2941.57|2949.59|2941.89|2949.59|2941.89|2949.27|2941.57|33
1650813940000|2022-04-24 15:25:40|2949.55|2941.85|2949.74|2942.04|2949.77|2942.07|2949.51|2941.81|27
1650813950000|2022-04-24 15:25:50|2949.75|2942.05|2949.79|2942.09|2949.87|2942.17|2949.7|2942|32
1650813960000|2022-04-24 15:26:00|2949.81|2942.11|2949.87|2942.17|2949.88|2942.18|2949.76|2942.06|31
1650813970000|2022-04-24 15:26:10|2949.82|2942.12|2949.71|2942.01|2949.82|2942.12|2949.7|2942|18
1650813980000|2022-04-24 15:26:20|2949.73|2942.03|2949.19|2941.49|2949.77|2942.07|2949.19|2941.49|25
1650813990000|2022-04-24 15:26:30|2949.2|2941.5|2949.03|2941.33|2949.2|2941.5|2948.99|2941.29|18
1650814000000|2022-04-24 15:26:40|2949.02|2941.32|2948.04|2940.34|2949.15|2941.45|2947.97|2940.27|32
1650814010000|2022-04-24 15:26:50|2948.06|2940.36|2946.74|2939.04|2948.06|2940.36|2946.74|2939.04|31
1650814020000|2022-04-24 15:27:00|2946.71|2939.01|2946.8|2939.1|2947.09|2939.39|2946.63|2938.93|31
1650814030000|2022-04-24 15:27:10|2946.84|2939.14|2946.65|2938.95|2946.85|2939.15|2946.33|2938.63|29
1650814040000|2022-04-24 15:27:20|2946.61|2938.91|2946.8|2939.1|2947|2939.3|2946.61|2938.91|32
1650814050000|2022-04-24 15:27:30|2946.78|2939.08|2947.15|2939.45|2947.17|2939.47|2946.74|2939.04|31
1650814060000|2022-04-24 15:27:40|2947.16|2939.46|2946.91|2939.21|2947.16|2939.46|2946.91|2939.21|23
1650814070000|2022-04-24 15:27:50|2946.94|2939.24|2946.99|2939.29|2946.99|2939.29|2946.88|2939.18|28
1650814080000|2022-04-24 15:28:00|2946.98|2939.28|2947.72|2940.02|2947.72|2940.02|2946.9|2939.2|30
1650814090000|2022-04-24 15:28:10|2947.8|2940.1|2948.12|2940.42|2948.24|2940.54|2947.73|2940.03|35
1650814100000|2022-04-24 15:28:20|2948.15|2940.45|2948.59|2940.89|2948.59|2940.89|2948.13|2940.43|31
1650814110000|2022-04-24 15:28:30|2948.63|2940.93|2948.85|2941.15|2948.94|2941.24|2948.63|2940.93|34
1650814120000|2022-04-24 15:28:40|2948.84|2941.14|2948.75|2941.05|2948.88|2941.18|2948.7|2941|25
1650814130000|2022-04-24 15:28:50|2948.79|2941.09|2948.68|2940.98|2948.79|2941.09|2948.67|2940.97|19
1650814140000|2022-04-24 15:29:00|2948.69|2940.99|2948.69|2940.99|2948.72|2941.02|2948.63|2940.93|20
1650814150000|2022-04-24 15:29:10|2948.66|2940.96|2948.96|2941.26|2948.99|2941.29|2948.57|2940.87|27
1650814160000|2022-04-24 15:29:20|2948.95|2941.25|2949.05|2941.35|2949.1|2941.4|2948.6|2940.9|33
1650814170000|2022-04-24 15:29:30|2949.06|2941.36|2949.01|2941.31|2949.16|2941.46|2948.97|2941.27|27
1650814180000|2022-04-24 15:29:40|2949.03|2941.33|2948.01|2940.31|2949.08|2941.38|2947.99|2940.29|28
1650814190000|2022-04-24 15:29:50|2948.05|2940.35|2948.18|2940.48|2948.19|2940.49|2948|2940.3|33
1650814200000|2022-04-24 15:30:00|2948.19|2940.49|2948.55|2940.85|2948.77|2941.07|2948.16|2940.46|35
1650814210000|2022-04-24 15:30:10|2948.59|2940.89|2948.68|2940.98|2948.75|2941.05|2948.54|2940.84|28
1650814220000|2022-04-24 15:30:20|2948.69|2940.99|2948.66|2940.96|2948.69|2940.99|2948.61|2940.91|11
1650814230000|2022-04-24 15:30:30|2948.67|2940.97|2949.93|2942.23|2950.11|2942.41|2948.67|2940.97|32
1650814240000|2022-04-24 15:30:40|2949.94|2942.24|2949.97|2942.27|2950.03|2942.33|2949.85|2942.15|18
1650814250000|2022-04-24 15:30:50|2949.96|2942.26|2949.95|2942.25|2950.03|2942.33|2949.88|2942.18|27
1650814260000|2022-04-24 15:31:00|2949.98|2942.28|2950.07|2942.37|2950.08|2942.38|2949.94|2942.24|20
1650814270000|2022-04-24 15:31:10|2950.06|2942.36|2947.58|2939.88|2950.09|2942.39|2947.54|2939.84|31
1650814280000|2022-04-24 15:31:20|2947.57|2939.87|2946.67|2938.97|2947.6|2939.9|2946.64|2938.94|30
1650814290000|2022-04-24 15:31:30|2946.66|2938.96|2945.46|2937.76|2946.66|2938.96|2945.4|2937.7|31
1650814300000|2022-04-24 15:31:40|2945.49|2937.79|2945.42|2937.72|2945.56|2937.86|2945.42|2937.72|29
1650814310000|2022-04-24 15:31:50|2945.5|2937.8|2944.59|2936.89|2945.5|2937.8|2944.5|2936.8|34
1650814320000|2022-04-24 15:32:00|2944.63|2936.93|2944.41|2936.71|2944.65|2936.95|2944.41|2936.71|36
1650814330000|2022-04-24 15:32:10|2944.39|2936.69|2944.46|2936.76|2944.53|2936.83|2943.84|2936.14|36
1650814340000|2022-04-24 15:32:20|2944.47|2936.77|2944.5|2936.8|2944.71|2937.01|2944.31|2936.61|33
1650814350000|2022-04-24 15:32:30|2944.54|2936.84|2945.13|2937.43|2945.34|2937.64|2944.5|2936.8|26
1650814360000|2022-04-24 15:32:40|2945.15|2937.45|2944.52|2936.82|2945.15|2937.45|2944.16|2936.46|35
1650814370000|2022-04-24 15:32:50|2944.56|2936.86|2944.58|2936.88|2944.66|2936.96|2944.53|2936.83|33
1650814380000|2022-04-24 15:33:00|2944.55|2936.85|2944.9|2937.2|2944.96|2937.26|2944.53|2936.83|31
1650814390000|2022-04-24 15:33:10|2944.92|2937.22|2944.95|2937.25|2944.96|2937.26|2944.82|2937.12|25
1650814400000|2022-04-24 15:33:20|2944.87|2937.17|2944.8|2937.1|2944.96|2937.26|2944.78|2937.08|31
1650814410000|2022-04-24 15:33:30|2944.81|2937.11|2943.92|2936.22|2944.92|2937.22|2943.92|2936.22|30
1650814420000|2022-04-24 15:33:40|2944.11|2936.41|2944.9|2937.2|2944.92|2937.22|2943.98|2936.28|34
1650814430000|2022-04-24 15:33:50|2944.97|2937.27|2945.09|2937.39|2945.19|2937.49|2944.97|2937.27|33
1650814440000|2022-04-24 15:34:00|2945.11|2937.41|2945.19|2937.49|2945.19|2937.49|2945.03|2937.33|30
1650814450000|2022-04-24 15:34:10|2945.16|2937.46|2945.15|2937.45|2945.19|2937.49|2945.11|2937.41|21
1650814460000|2022-04-24 15:34:20|2945.17|2937.47|2945.26|2937.56|2945.35|2937.65|2945.15|2937.45|26
1650814470000|2022-04-24 15:34:30|2945.29|2937.59|2945.35|2937.65|2945.35|2937.65|2945.22|2937.52|25
1650814480000|2022-04-24 15:34:40|2945.28|2937.58|2945.45|2937.75|2945.45|2937.75|2945.12|2937.42|30
1650814490000|2022-04-24 15:34:50|2945.46|2937.76|2945.38|2937.68|2945.5|2937.8|2945.37|2937.67|29
1650814500000|2022-04-24 15:35:00|2945.37|2937.67|2945.14|2937.44|2945.37|2937.67|2944.94|2937.24|35
1650814510000|2022-04-24 15:35:10|2945.16|2937.46|2945.19|2937.49|2945.24|2937.54|2944.94|2937.24|35
1650814520000|2022-04-24 15:35:20|2945.23|2937.53|2945.2|2937.5|2945.33|2937.63|2945.18|2937.48|25
1650814530000|2022-04-24 15:35:30|2945.21|2937.51|2945.24|2937.54|2945.33|2937.63|2945.21|2937.51|31
1650814540000|2022-04-24 15:35:40|2945.25|2937.55|2945.23|2937.53|2945.32|2937.62|2945.12|2937.42|27
1650814550000|2022-04-24 15:35:50|2945.19|2937.49|2945.16|2937.46|2945.28|2937.58|2945.14|2937.44|26
1650814560000|2022-04-24 15:36:00|2945.19|2937.49|2945.13|2937.43|2945.27|2937.57|2945.13|2937.43|27
1650814570000|2022-04-24 15:36:10|2945.11|2937.41|2945.3|2937.6|2945.3|2937.6|2945.11|2937.41|19
1650814580000|2022-04-24 15:36:20|2945.29|2937.59|2945.24|2937.54|2945.34|2937.64|2945.24|2937.54|23
1650814590000|2022-04-24 15:36:30|2945.25|2937.55|2945.16|2937.46|2945.3|2937.6|2945.15|2937.45|19
1650814600000|2022-04-24 15:36:40|2945.17|2937.47|2945.16|2937.46|2945.22|2937.52|2945.13|2937.43|23
1650814610000|2022-04-24 15:36:50|2945.15|2937.45|2944.89|2937.19|2945.22|2937.52|2944.89|2937.19|26
1650814620000|2022-04-24 15:37:00|2944.87|2937.17|2944.8|2937.1|2944.9|2937.2|2944.73|2937.03|29
1650814630000|2022-04-24 15:37:10|2944.82|2937.12|2944.75|2937.05|2944.85|2937.15|2944.75|2937.05|20
1650814640000|2022-04-24 15:37:20|2944.76|2937.06|2944.82|2937.12|2944.91|2937.21|2944.71|2937.01|26
1650814650000|2022-04-24 15:37:30|2944.81|2937.11|2945.67|2937.97|2945.67|2937.97|2944.81|2937.11|25
1650814660000|2022-04-24 15:37:40|2945.77|2938.07|2946.27|2938.57|2946.48|2938.78|2945.59|2937.89|31
1650814670000|2022-04-24 15:37:50|2946.29|2938.59|2946.38|2938.68|2946.44|2938.74|2946.26|2938.56|25
1650814680000|2022-04-24 15:38:00|2946.39|2938.69|2946.26|2938.56|2946.41|2938.71|2946.22|2938.52|31
1650814690000|2022-04-24 15:38:10|2946.25|2938.55|2946.25|2938.55|2946.27|2938.57|2946.21|2938.51|20
1650814700000|2022-04-24 15:38:20|2946.26|2938.56|2946.38|2938.68|2946.44|2938.74|2946.26|2938.56|19
1650814710000|2022-04-24 15:38:30|2946.39|2938.69|2946.12|2938.42|2946.41|2938.71|2945.93|2938.23|24
1650814720000|2022-04-24 15:38:40|2946.1|2938.4|2946.29|2938.59|2946.43|2938.73|2946.1|2938.4|24
1650814730000|2022-04-24 15:38:50|2946.46|2938.76|2946.26|2938.56|2946.46|2938.76|2946.26|2938.56|31
1650814740000|2022-04-24 15:39:00|2946.33|2938.63|2946.19|2938.49|2946.33|2938.63|2946|2938.3|37
1650814750000|2022-04-24 15:39:10|2946.08|2938.38|2945.88|2938.18|2946.11|2938.41|2945.74|2938.04|30
1650814760000|2022-04-24 15:39:20|2945.95|2938.25|2945.37|2937.67|2945.95|2938.25|2945.36|2937.66|30
1650814770000|2022-04-24 15:39:30|2945.38|2937.68|2945.45|2937.75|2945.45|2937.75|2945.35|2937.65|7
1650814780000|2022-04-24 15:39:40|2945.43|2937.73|2944.88|2937.18|2945.43|2937.73|2944.78|2937.08|33
1650814790000|2022-04-24 15:39:50|2944.9|2937.2|2944.94|2937.24|2945.13|2937.43|2944.87|2937.17|29
1650814800000|2022-04-24 15:40:00|2944.91|2937.21|2944.8|2937.1|2945|2937.3|2944.8|2937.1|26
1650814810000|2022-04-24 15:40:10|2944.81|2937.11|2944.86|2937.16|2944.86|2937.16|2944.77|2937.07|14
1650814820000|2022-04-24 15:40:20|2944.87|2937.17|2944.58|2936.88|2945.01|2937.31|2944.58|2936.88|30
1650814830000|2022-04-24 15:40:30|2944.57|2936.87|2944.98|2937.28|2945.02|2937.32|2944.56|2936.86|31
1650814840000|2022-04-24 15:40:40|2944.97|2937.27|2944.95|2937.25|2945.07|2937.37|2944.9|2937.2|28
1650814850000|2022-04-24 15:40:50|2944.96|2937.26|2945.05|2937.35|2945.05|2937.35|2944.9|2937.2|24
1650814860000|2022-04-24 15:41:00|2945.04|2937.34|2945.49|2937.79|2945.72|2938.02|2944.98|2937.28|32
1650814870000|2022-04-24 15:41:10|2945.52|2937.82|2945.43|2937.73|2945.58|2937.88|2945.37|2937.67|31
1650814880000|2022-04-24 15:41:20|2945.42|2937.72|2945.57|2937.87|2945.57|2937.87|2945.33|2937.63|26
1650814890000|2022-04-24 15:41:30|2945.56|2937.86|2945.36|2937.66|2945.61|2937.91|2945.34|2937.64|28
1650814900000|2022-04-24 15:41:40|2945.37|2937.67|2945.42|2937.72|2945.51|2937.81|2945.3|2937.6|32
1650814910000|2022-04-24 15:41:50|2945.43|2937.73|2945.22|2937.52|2945.47|2937.77|2945.13|2937.43|21
1650814920000|2022-04-24 15:42:00|2945.21|2937.51|2945.15|2937.45|2945.26|2937.56|2945.15|2937.45|19
1650814930000|2022-04-24 15:42:10|2945.17|2937.47|2944.43|2936.73|2945.17|2937.47|2944.43|2936.73|24
1650814940000|2022-04-24 15:42:20|2944.42|2936.72|2944.46|2936.76|2944.55|2936.85|2944.4|2936.7|27
1650814950000|2022-04-24 15:42:30|2944.47|2936.77|2944.43|2936.73|2944.49|2936.79|2944.41|2936.71|22
1650814960000|2022-04-24 15:42:40|2944.41|2936.71|2943.63|2935.93|2944.42|2936.72|2943.55|2935.85|33
1650814970000|2022-04-24 15:42:50|2943.61|2935.91|2943.49|2935.79|2943.69|2935.99|2943.35|2935.65|34
1650814980000|2022-04-24 15:43:00|2943.5|2935.8|2943.36|2935.66|2943.66|2935.96|2943.26|2935.56|29
1650814990000|2022-04-24 15:43:10|2943.37|2935.67|2943.34|2935.64|2943.57|2935.87|2943.28|2935.58|36
1650815000000|2022-04-24 15:43:20|2943.35|2935.65|2943.1|2935.4|2943.41|2935.71|2943.07|2935.37|27
1650815010000|2022-04-24 15:43:30|2942.92|2935.22|2943.39|2935.69|2943.42|2935.72|2942.92|2935.22|32
1650815020000|2022-04-24 15:43:40|2943.38|2935.68|2943.64|2935.94|2943.65|2935.95|2943.37|2935.67|28
1650815030000|2022-04-24 15:43:50|2943.65|2935.95|2943.64|2935.94|2943.66|2935.96|2943.1|2935.4|35
1650815040000|2022-04-24 15:44:00|2943.66|2935.96|2943.64|2935.94|2943.71|2936.01|2943.49|2935.79|34
1650815050000|2022-04-24 15:44:10|2943.65|2935.95|2943.71|2936.01|2943.75|2936.05|2943.59|2935.89|22
1650815060000|2022-04-24 15:44:20|2943.73|2936.03|2944.18|2936.48|2944.22|2936.52|2943.71|2936.01|32
1650815070000|2022-04-24 15:44:30|2944.19|2936.49|2944.16|2936.46|2944.26|2936.56|2944.03|2936.33|30
1650815080000|2022-04-24 15:44:40|2944.15|2936.45|2943.58|2935.88|2944.22|2936.52|2943.57|2935.87|31
1650815090000|2022-04-24 15:44:50|2943.59|2935.89|2943.59|2935.89|2943.64|2935.94|2943.53|2935.83|23
1650815100000|2022-04-24 15:45:00|2943.58|2935.88|2943.74|2936.04|2943.8|2936.1|2943.53|2935.83|32
1650815110000|2022-04-24 15:45:10|2943.75|2936.05|2943.59|2935.89|2943.75|2936.05|2943.59|2935.89|31
1650815120000|2022-04-24 15:45:20|2943.58|2935.88|2943.59|2935.89|2943.66|2935.96|2943.55|2935.85|24
1650815130000|2022-04-24 15:45:30|2943.6|2935.9|2943.61|2935.91|2943.66|2935.96|2943.51|2935.81|25
1650815140000|2022-04-24 15:45:40|2943.59|2935.89|2944.52|2936.82|2944.52|2936.82|2943.59|2935.89|31
1650815150000|2022-04-24 15:45:50|2944.51|2936.81|2945.08|2937.38|2945.09|2937.39|2944.5|2936.8|25
1650815160000|2022-04-24 15:46:00|2945.07|2937.37|2944.98|2937.28|2945.1|2937.4|2944.92|2937.22|26
1650815170000|2022-04-24 15:46:10|2945|2937.3|2944.99|2937.29|2945.02|2937.32|2944.87|2937.17|27
1650815180000|2022-04-24 15:46:20|2945.03|2937.33|2944.56|2936.86|2945.03|2937.33|2944.55|2936.85|22
1650815190000|2022-04-24 15:46:30|2944.57|2936.87|2943.93|2936.23|2944.57|2936.87|2943.73|2936.03|23
1650815200000|2022-04-24 15:46:40|2943.77|2936.07|2943.66|2935.96|2943.88|2936.18|2943.65|2935.95|28
1650815210000|2022-04-24 15:46:50|2943.65|2935.95|2943.72|2936.02|2943.73|2936.03|2943.52|2935.82|17
1650815220000|2022-04-24 15:47:00|2943.67|2935.97|2944.52|2936.82|2944.53|2936.83|2943.63|2935.93|22
1650815230000|2022-04-24 15:47:10|2944.53|2936.83|2944.61|2936.91|2944.68|2936.98|2944.49|2936.79|27
1650815240000|2022-04-24 15:47:20|2944.68|2936.98|2944.52|2936.82|2944.68|2936.98|2944.5|2936.8|30
1650815250000|2022-04-24 15:47:30|2944.51|2936.81|2944.51|2936.81|2944.57|2936.87|2944.47|2936.77|28
1650815260000|2022-04-24 15:47:40|2944.5|2936.8|2944.39|2936.69|2944.52|2936.82|2944.26|2936.56|30
1650815270000|2022-04-24 15:47:50|2944.45|2936.75|2944.28|2936.58|2944.45|2936.75|2944.28|2936.58|23
1650815280000|2022-04-24 15:48:00|2944.27|2936.57|2944.34|2936.64|2944.43|2936.73|2944.24|2936.54|27
1650815290000|2022-04-24 15:48:10|2944.32|2936.62|2944.51|2936.81|2944.54|2936.84|2944.31|2936.61|26
1650815300000|2022-04-24 15:48:20|2944.49|2936.79|2944.55|2936.85|2944.61|2936.91|2944.48|2936.78|27
1650815310000|2022-04-24 15:48:30|2944.61|2936.91|2944.74|2937.04|2944.74|2937.04|2944.61|2936.91|27
1650815320000|2022-04-24 15:48:40|2944.73|2937.03|2944.72|2937.02|2944.76|2937.06|2944.61|2936.91|29
1650815330000|2022-04-24 15:48:50|2944.68|2936.98|2944.69|2936.99|2944.74|2937.04|2944.64|2936.94|23
1650815340000|2022-04-24 15:49:00|2944.73|2937.03|2944.69|2936.99|2944.75|2937.05|2944.69|2936.99|27
1650815350000|2022-04-24 15:49:10|2944.68|2936.98|2944.73|2937.03|2944.76|2937.06|2944.65|2936.95|25
1650815360000|2022-04-24 15:49:20|2944.74|2937.04|2944.69|2936.99|2944.79|2937.09|2944.69|2936.99|23
1650815370000|2022-04-24 15:49:30|2944.72|2937.02|2943.98|2936.28|2944.73|2937.03|2943.92|2936.22|30
1650815380000|2022-04-24 15:49:40|2943.99|2936.29|2943.93|2936.23|2944.04|2936.34|2943.93|2936.23|28
1650815390000|2022-04-24 15:49:50|2943.94|2936.24|2943.92|2936.22|2944.02|2936.32|2943.7|2936|35
1650815400000|2022-04-24 15:50:00|2943.95|2936.25|2943.89|2936.19|2943.95|2936.25|2943.87|2936.17|19
1650815410000|2022-04-24 15:50:10|2943.87|2936.17|2944.46|2936.76|2944.5|2936.8|2943.87|2936.17|26
1650815420000|2022-04-24 15:50:20|2944.45|2936.75|2944.56|2936.86|2944.56|2936.86|2944.43|2936.73|26
1650815430000|2022-04-24 15:50:30|2944.51|2936.81|2944.95|2937.25|2944.95|2937.25|2944.48|2936.78|29
1650815440000|2022-04-24 15:50:40|2945.01|2937.31|2944.95|2937.25|2945.3|2937.6|2944.95|2937.25|26
1650815450000|2022-04-24 15:50:50|2944.97|2937.27|2945.03|2937.33|2945.06|2937.36|2944.85|2937.15|30
1650815460000|2022-04-24 15:51:00|2945.06|2937.36|2944.89|2937.19|2945.08|2937.38|2944.87|2937.17|24
1650815470000|2022-04-24 15:51:10|2944.9|2937.2|2945.07|2937.37|2945.1|2937.4|2944.86|2937.16|32
1650815480000|2022-04-24 15:51:20|2945.08|2937.38|2945.02|2937.32|2945.1|2937.4|2944.99|2937.29|21
1650815490000|2022-04-24 15:51:30|2945.03|2937.33|2945.08|2937.38|2945.09|2937.39|2944.99|2937.29|29
1650815500000|2022-04-24 15:51:40|2945.07|2937.37|2945.14|2937.44|2945.14|2937.44|2944.99|2937.29|21
1650815510000|2022-04-24 15:51:50|2945.13|2937.43|2945.14|2937.44|2945.15|2937.45|2945.1|2937.4|20
1650815520000|2022-04-24 15:52:00|2945.13|2937.43|2945.11|2937.41|2945.15|2937.45|2945.11|2937.41|10
1650815530000|2022-04-24 15:52:10|2945.15|2937.45|2945.14|2937.44|2945.15|2937.45|2945.08|2937.38|23
1650815540000|2022-04-24 15:52:20|2945.13|2937.43|2945.08|2937.38|2945.15|2937.45|2945.08|2937.38|16
1650815550000|2022-04-24 15:52:30|2945.13|2937.43|2945.14|2937.44|2945.16|2937.46|2945.1|2937.4|29
1650815560000|2022-04-24 15:52:40|2945.15|2937.45|2945.21|2937.51|2945.22|2937.52|2945.11|2937.41|18
1650815570000|2022-04-24 15:52:50|2945.23|2937.53|2945.26|2937.56|2945.26|2937.56|2945.14|2937.44|22
1650815580000|2022-04-24 15:53:00|2945.24|2937.54|2945.98|2938.28|2946.08|2938.38|2945.07|2937.37|33
1650815590000|2022-04-24 15:53:10|2946.02|2938.32|2945.35|2937.65|2946.07|2938.37|2945.22|2937.52|32
1650815600000|2022-04-24 15:53:20|2945.38|2937.68|2945.49|2937.79|2945.49|2937.79|2945.17|2937.47|27
1650815610000|2022-04-24 15:53:30|2945.59|2937.89|2945.67|2937.97|2945.71|2938.01|2945.53|2937.83|21
1650815620000|2022-04-24 15:53:40|2945.7|2938|2945.55|2937.85|2945.78|2938.08|2945.53|2937.83|26
1650815630000|2022-04-24 15:53:50|2945.74|2938.04|2945.7|2938|2946.01|2938.31|2945.49|2937.79|30
1650815640000|2022-04-24 15:54:00|2945.51|2937.81|2945.42|2937.72|2945.68|2937.98|2945.42|2937.72|29
1650815650000|2022-04-24 15:54:10|2945.41|2937.71|2945.43|2937.73|2945.65|2937.95|2945.41|2937.71|31
1650815660000|2022-04-24 15:54:20|2945.59|2937.89|2945.31|2937.61|2945.61|2937.91|2945.31|2937.61|29
1650815670000|2022-04-24 15:54:30|2945.33|2937.63|2945.3|2937.6|2945.41|2937.71|2945.25|2937.55|32
1650815680000|2022-04-24 15:54:40|2945.28|2937.58|2944.89|2937.19|2945.33|2937.63|2944.74|2937.04|31
1650815690000|2022-04-24 15:54:50|2944.9|2937.2|2944.89|2937.19|2944.93|2937.23|2944.75|2937.05|24
1650815700000|2022-04-24 15:55:00|2944.84|2937.14|2944.87|2937.17|2944.92|2937.22|2944.79|2937.09|24
1650815710000|2022-04-24 15:55:10|2944.9|2937.2|2944.92|2937.22|2945.04|2937.34|2944.87|2937.17|27
1650815720000|2022-04-24 15:55:20|2944.94|2937.24|2946.14|2938.44|2946.23|2938.53|2944.86|2937.16|38
1650815730000|2022-04-24 15:55:30|2946.11|2938.41|2946.11|2938.41|2946.13|2938.43|2945.99|2938.29|30
1650815740000|2022-04-24 15:55:40|2946.05|2938.35|2946.38|2938.68|2946.38|2938.68|2946.04|2938.34|35
1650815750000|2022-04-24 15:55:50|2946.39|2938.69|2946.28|2938.58|2946.42|2938.72|2946.22|2938.52|31
1650815760000|2022-04-24 15:56:00|2946.24|2938.54|2946.34|2938.64|2946.47|2938.77|2945.9|2938.2|31
1650815770000|2022-04-24 15:56:10|2946.29|2938.59|2946.69|2938.99|2946.73|2939.03|2946.26|2938.56|30
1650815780000|2022-04-24 15:56:20|2946.63|2938.93|2946.56|2938.86|2946.74|2939.04|2946.56|2938.86|30
1650815790000|2022-04-24 15:56:30|2946.54|2938.84|2945.96|2938.26|2946.57|2938.87|2945.82|2938.12|34
1650815800000|2022-04-24 15:56:40|2945.99|2938.29|2946.1|2938.4|2946.15|2938.45|2945.92|2938.22|32
1650815810000|2022-04-24 15:56:50|2946.15|2938.45|2946.27|2938.57|2946.3|2938.6|2946.01|2938.31|34
1650815820000|2022-04-24 15:57:00|2946.26|2938.56|2946.39|2938.69|2946.43|2938.73|2946.21|2938.51|33
1650815830000|2022-04-24 15:57:10|2946.41|2938.71|2946.41|2938.71|2946.43|2938.73|2946.24|2938.54|21
1650815840000|2022-04-24 15:57:20|2946.38|2938.68|2946.22|2938.52|2946.42|2938.72|2946.22|2938.52|30
1650815850000|2022-04-24 15:57:30|2946.23|2938.53|2946.23|2938.53|2946.26|2938.56|2946.12|2938.42|15
1650815860000|2022-04-24 15:57:40|2946.25|2938.55|2946.05|2938.35|2946.36|2938.66|2946.05|2938.35|27
1650815870000|2022-04-24 15:57:50|2946.01|2938.31|2946.36|2938.66|2946.55|2938.85|2945.8|2938.1|40
1650815880000|2022-04-24 15:58:00|2946.37|2938.67|2946.16|2938.46|2946.42|2938.72|2946.07|2938.37|27
1650815890000|2022-04-24 15:58:10|2946.28|2938.58|2946.11|2938.41|2946.33|2938.63|2946.11|2938.41|17
1650815900000|2022-04-24 15:58:20|2946.18|2938.48|2946.12|2938.42|2946.23|2938.53|2945.94|2938.24|20
1650815910000|2022-04-24 15:58:30|2946.04|2938.34|2945.96|2938.26|2946.05|2938.35|2945.96|2938.26|18
1650815920000|2022-04-24 15:58:40|2946.02|2938.32|2946.1|2938.4|2946.11|2938.41|2945.95|2938.25|15
1650815930000|2022-04-24 15:58:50|2946.08|2938.38|2946.96|2939.26|2946.96|2939.26|2946.07|2938.37|18
1650815940000|2022-04-24 15:59:00|2946.99|2939.29|2946.72|2939.02|2947.01|2939.31|2946.6|2938.9|25
1650815950000|2022-04-24 15:59:10|2946.71|2939.01|2948|2940.3|2948|2940.3|2946.57|2938.87|26
1650815960000|2022-04-24 15:59:20|2947.88|2940.18|2948.42|2940.72|2948.48|2940.78|2947.88|2940.18|29
1650815970000|2022-04-24 15:59:30|2948.47|2940.77|2948.28|2940.58|2948.49|2940.79|2948.11|2940.41|31
1650815980000|2022-04-24 15:59:40|2948.27|2940.57|2948.19|2940.49|2948.27|2940.57|2948.15|2940.45|23
1650815990000|2022-04-24 15:59:50|2948.18|2940.48|2948.17|2940.47|2948.21|2940.51|2948.13|2940.43|26
1650816000000|2022-04-24 16:00:00|2948.19|2940.49|2948.17|2940.47|2948.27|2940.57|2948.16|2940.46|27
1650816010000|2022-04-24 16:00:10|2948.15|2940.45|2947.56|2939.86|2948.22|2940.52|2947.56|2939.86|33
1650816020000|2022-04-24 16:00:20|2947.54|2939.84|2947.61|2939.91|2947.7|2940|2947.5|2939.8|32
1650816030000|2022-04-24 16:00:30|2947.63|2939.93|2947.64|2939.94|2947.69|2939.99|2947.59|2939.89|25
1650816040000|2022-04-24 16:00:40|2947.65|2939.95|2948.69|2940.99|2948.69|2940.99|2947.63|2939.93|29
1650816050000|2022-04-24 16:00:50|2948.81|2941.11|2950.65|2942.95|2950.65|2942.95|2948.81|2941.11|36
1650816060000|2022-04-24 16:01:00|2950.67|2942.97|2950.87|2943.17|2951.16|2943.46|2950.67|2942.97|31
1650816070000|2022-04-24 16:01:10|2950.81|2943.11|2951.08|2943.38|2951.12|2943.42|2950.78|2943.08|25
1650816080000|2022-04-24 16:01:20|2951.07|2943.37|2951.49|2943.79|2951.51|2943.81|2951.01|2943.31|29
1650816090000|2022-04-24 16:01:30|2951.51|2943.81|2952.26|2944.56|2952.3|2944.6|2951.51|2943.81|30
1650816100000|2022-04-24 16:01:40|2952.27|2944.57|2952.52|2944.82|2952.57|2944.87|2952.15|2944.45|24
1650816110000|2022-04-24 16:01:50|2952.53|2944.83|2952.66|2944.96|2952.71|2945.01|2952.48|2944.78|32
1650816120000|2022-04-24 16:02:00|2952.68|2944.98|2952.72|2945.02|2952.77|2945.07|2952.62|2944.92|28
1650816130000|2022-04-24 16:02:10|2952.73|2945.03|2951.75|2944.05|2952.76|2945.06|2951.75|2944.05|32
1650816140000|2022-04-24 16:02:20|2951.78|2944.08|2951.76|2944.06|2951.81|2944.11|2951.71|2944.01|27
1650816150000|2022-04-24 16:02:30|2951.75|2944.05|2951.74|2944.04|2951.82|2944.12|2951.72|2944.02|24
1650816160000|2022-04-24 16:02:40|2951.75|2944.05|2951.7|2944|2951.77|2944.07|2951.69|2943.99|17
1650816170000|2022-04-24 16:02:50|2951.69|2943.99|2950.88|2943.18|2951.69|2943.99|2950.73|2943.03|26
1650816180000|2022-04-24 16:03:00|2950.87|2943.17|2950.94|2943.24|2951.01|2943.31|2950.84|2943.14|27
1650816190000|2022-04-24 16:03:10|2950.96|2943.26|2952.7|2945|2952.7|2945|2950.88|2943.18|33
1650816200000|2022-04-24 16:03:20|2952.76|2945.06|2952.72|2945.02|2952.78|2945.08|2952.71|2945.01|23
1650816210000|2022-04-24 16:03:30|2952.75|2945.05|2953.01|2945.31|2953.01|2945.31|2952.67|2944.97|20
1650816220000|2022-04-24 16:03:40|2952.96|2945.26|2953.11|2945.41|2953.11|2945.41|2952.96|2945.26|14
1650816230000|2022-04-24 16:03:50|2953.31|2945.61|2953.26|2945.56|2953.35|2945.65|2953.19|2945.49|23
1650816240000|2022-04-24 16:04:00|2953.22|2945.52|2953.24|2945.54|2953.26|2945.56|2953.18|2945.48|25
1650816250000|2022-04-24 16:04:10|2953.25|2945.55|2954.06|2946.36|2954.15|2946.45|2953.22|2945.52|28
1650816260000|2022-04-24 16:04:20|2954.05|2946.35|2954.15|2946.45|2954.17|2946.47|2953.88|2946.18|28
1650816270000|2022-04-24 16:04:30|2954.13|2946.43|2953.88|2946.18|2954.13|2946.43|2953.61|2945.91|20
1650816280000|2022-04-24 16:04:40|2953.85|2946.15|2953.83|2946.13|2953.97|2946.27|2953.8|2946.1|34
1650816290000|2022-04-24 16:04:50|2953.79|2946.09|2952.33|2944.63|2953.85|2946.15|2952.2|2944.5|33
1650816300000|2022-04-24 16:05:00|2952.34|2944.64|2952.39|2944.69|2952.46|2944.76|2952.33|2944.63|16
1650816310000|2022-04-24 16:05:10|2952.4|2944.7|2951.88|2944.18|2952.43|2944.73|2951.84|2944.14|23
1650816320000|2022-04-24 16:05:20|2951.86|2944.16|2951.93|2944.23|2951.97|2944.27|2951.86|2944.16|25
1650816330000|2022-04-24 16:05:30|2951.88|2944.18|2951.79|2944.09|2952.02|2944.32|2951.78|2944.08|29
1650816340000|2022-04-24 16:05:40|2951.65|2943.95|2952.24|2944.54|2952.26|2944.56|2951.4|2943.7|32
1650816350000|2022-04-24 16:05:50|2952.26|2944.56|2952.53|2944.83|2952.55|2944.85|2952.2|2944.5|27
1650816360000|2022-04-24 16:06:00|2952.5|2944.8|2952.01|2944.31|2952.58|2944.88|2952.01|2944.31|29
1650816370000|2022-04-24 16:06:10|2952.05|2944.35|2952|2944.3|2952.07|2944.37|2951.85|2944.15|30
1650816380000|2022-04-24 16:06:20|2951.88|2944.18|2951.57|2943.87|2951.89|2944.19|2951.46|2943.76|26
1650816390000|2022-04-24 16:06:30|2951.56|2943.86|2951.6|2943.9|2951.68|2943.98|2951.55|2943.85|18
1650816400000|2022-04-24 16:06:40|2951.57|2943.87|2952.08|2944.38|2952.2|2944.5|2951.57|2943.87|30
1650816410000|2022-04-24 16:06:50|2952.14|2944.44|2952.12|2944.42|2952.16|2944.46|2952.06|2944.36|23
1650816420000|2022-04-24 16:07:00|2952.13|2944.43|2951.69|2943.99|2952.13|2944.43|2951.69|2943.99|24
1650816430000|2022-04-24 16:07:10|2951.66|2943.96|2951.13|2943.43|2951.7|2944|2951.13|2943.43|29
1650816440000|2022-04-24 16:07:20|2951.15|2943.45|2950.97|2943.27|2951.31|2943.61|2950.97|2943.27|26
1650816450000|2022-04-24 16:07:30|2950.99|2943.29|2950.78|2943.08|2950.99|2943.29|2950.77|2943.07|20
1650816460000|2022-04-24 16:07:40|2950.79|2943.09|2949.42|2941.72|2950.79|2943.09|2949.38|2941.68|17
1650816470000|2022-04-24 16:07:50|2949.43|2941.73|2948.92|2941.22|2949.46|2941.76|2948.92|2941.22|30
1650816480000|2022-04-24 16:08:00|2948.94|2941.24|2949.25|2941.55|2949.27|2941.57|2948.82|2941.12|30
1650816490000|2022-04-24 16:08:10|2949.24|2941.54|2949.28|2941.58|2949.32|2941.62|2949.24|2941.54|28
1650816500000|2022-04-24 16:08:20|2949.26|2941.56|2949.08|2941.38|2949.31|2941.61|2949.01|2941.31|26
1650816510000|2022-04-24 16:08:30|2949.06|2941.36|2948.13|2940.43|2949.06|2941.36|2948.1|2940.4|28
1650816520000|2022-04-24 16:08:40|2948.19|2940.49|2947.76|2940.06|2948.19|2940.49|2947.5|2939.8|24
1650816530000|2022-04-24 16:08:50|2947.79|2940.09|2947.81|2940.11|2947.98|2940.28|2947.67|2939.97|34
1650816540000|2022-04-24 16:09:00|2947.78|2940.08|2946.63|2938.93|2947.78|2940.08|2946.37|2938.67|32
1650816550000|2022-04-24 16:09:10|2946.79|2939.09|2946.36|2938.66|2947.05|2939.35|2946.34|2938.64|35
1650816560000|2022-04-24 16:09:20|2946.33|2938.63|2945.69|2937.99|2946.37|2938.67|2945.62|2937.92|32
1650816570000|2022-04-24 16:09:30|2945.68|2937.98|2945.21|2937.51|2945.81|2938.11|2944.99|2937.29|34
1650816580000|2022-04-24 16:09:40|2945.19|2937.49|2944.87|2937.17|2945.29|2937.59|2944.65|2936.95|28
1650816590000|2022-04-24 16:09:50|2944.89|2937.19|2944.28|2936.58|2945.18|2937.48|2944.28|2936.58|33
1650816600000|2022-04-24 16:10:00|2944.26|2936.56|2943.8|2936.1|2944.32|2936.62|2943.65|2935.95|33
1650816610000|2022-04-24 16:10:10|2943.79|2936.09|2943.44|2935.74|2943.79|2936.09|2943.13|2935.43|32
1650816620000|2022-04-24 16:10:20|2943.42|2935.72|2943.26|2935.56|2943.81|2936.11|2942.9|2935.2|38
1650816630000|2022-04-24 16:10:30|2943.14|2935.44|2944.18|2936.48|2944.18|2936.48|2943.14|2935.44|36
1650816640000|2022-04-24 16:10:40|2944.16|2936.46|2943.97|2936.27|2944.4|2936.7|2943.94|2936.24|29
1650816650000|2022-04-24 16:10:50|2944.03|2936.33|2943.88|2936.18|2944.03|2936.33|2943.81|2936.11|24
1650816660000|2022-04-24 16:11:00|2943.89|2936.19|2944.73|2937.03|2944.75|2937.05|2943.89|2936.19|28
1650816670000|2022-04-24 16:11:10|2944.72|2937.02|2944.76|2937.06|2944.76|2937.06|2944.63|2936.93|15
1650816680000|2022-04-24 16:11:20|2944.72|2937.02|2945.11|2937.41|2945.11|2937.41|2944.62|2936.92|24
1650816690000|2022-04-24 16:11:30|2945.06|2937.36|2945.14|2937.44|2945.23|2937.53|2945|2937.3|24
1650816700000|2022-04-24 16:11:40|2945.03|2937.33|2944.53|2936.83|2945.03|2937.33|2944.52|2936.82|23
1650816710000|2022-04-24 16:11:50|2944.56|2936.86|2944.71|2937.01|2944.8|2937.1|2944.51|2936.81|31
1650816720000|2022-04-24 16:12:00|2944.78|2937.08|2944.73|2937.03|2944.79|2937.09|2944.63|2936.93|22
1650816730000|2022-04-24 16:12:10|2944.72|2937.02|2945.1|2937.4|2945.13|2937.43|2944.7|2937|29
1650816740000|2022-04-24 16:12:20|2945.11|2937.41|2944.98|2937.28|2945.11|2937.41|2944.95|2937.25|24
1650816750000|2022-04-24 16:12:30|2944.97|2937.27|2945.25|2937.55|2945.25|2937.55|2944.95|2937.25|18
1650816760000|2022-04-24 16:12:40|2945.19|2937.49|2945.52|2937.82|2945.52|2937.82|2945.18|2937.48|21
1650816770000|2022-04-24 16:12:50|2945.53|2937.83|2945.48|2937.78|2945.64|2937.94|2945.48|2937.78|23
1650816780000|2022-04-24 16:13:00|2945.53|2937.83|2945.78|2938.08|2945.79|2938.09|2945.53|2937.83|19
1650816790000|2022-04-24 16:13:10|2945.79|2938.09|2945.95|2938.25|2946.31|2938.61|2945.75|2938.05|27
1650816800000|2022-04-24 16:13:20|2945.97|2938.27|2945.72|2938.02|2946.06|2938.36|2945.64|2937.94|29
1650816810000|2022-04-24 16:13:30|2945.71|2938.01|2945.79|2938.09|2945.86|2938.16|2945.63|2937.93|19
1650816820000|2022-04-24 16:13:40|2945.82|2938.12|2945.86|2938.16|2945.86|2938.16|2945.65|2937.95|20
1650816830000|2022-04-24 16:13:50|2945.87|2938.17|2945.72|2938.02|2945.91|2938.21|2945.71|2938.01|22
1650816840000|2022-04-24 16:14:00|2945.75|2938.05|2945.07|2937.37|2945.75|2938.05|2945|2937.3|26
1650816850000|2022-04-24 16:14:10|2945.08|2937.38|2945.23|2937.53|2945.25|2937.55|2945.08|2937.38|21
1650816860000|2022-04-24 16:14:20|2945.19|2937.49|2945.51|2937.81|2945.54|2937.84|2945.15|2937.45|24
1650816870000|2022-04-24 16:14:30|2945.55|2937.85|2946.64|2938.94|2946.92|2939.22|2945.55|2937.85|34
1650816880000|2022-04-24 16:14:40|2946.52|2938.82|2946.38|2938.68|2946.55|2938.85|2946.31|2938.61|27
1650816890000|2022-04-24 16:14:50|2946.36|2938.66|2946.1|2938.4|2946.42|2938.72|2946.01|2938.31|23
1650816900000|2022-04-24 16:15:00|2946.09|2938.39|2946.07|2938.37|2946.1|2938.4|2945.97|2938.27|29
1650816910000|2022-04-24 16:15:10|2946.06|2938.36|2946.48|2938.78|2946.55|2938.85|2946.03|2938.33|25
1650816920000|2022-04-24 16:15:20|2946.46|2938.76|2946.68|2938.98|2947|2939.3|2946.46|2938.76|36
1650816930000|2022-04-24 16:15:30|2946.79|2939.09|2947.81|2940.11|2947.81|2940.11|2946.6|2938.9|34
1650816940000|2022-04-24 16:15:40|2947.97|2940.27|2948.4|2940.7|2948.4|2940.7|2947.97|2940.27|24
1650816950000|2022-04-24 16:15:50|2948.39|2940.69|2950.16|2942.46|2950.3|2942.6|2948.38|2940.68|32
1650816960000|2022-04-24 16:16:00|2950.13|2942.43|2950.08|2942.38|2950.42|2942.72|2950.03|2942.33|35
1650816970000|2022-04-24 16:16:10|2949.86|2942.16|2950.11|2942.41|2950.14|2942.44|2949.85|2942.15|30
1650816980000|2022-04-24 16:16:20|2950.06|2942.36|2950.26|2942.56|2950.26|2942.56|2950.06|2942.36|18
1650816990000|2022-04-24 16:16:30|2950.23|2942.53|2949.8|2942.1|2950.6|2942.9|2949.73|2942.03|31
1650817000000|2022-04-24 16:16:40|2949.77|2942.07|2949.42|2941.72|2949.8|2942.1|2949.4|2941.7|26
1650817010000|2022-04-24 16:16:50|2949.41|2941.71|2949.15|2941.45|2949.41|2941.71|2949.14|2941.44|24
1650817020000|2022-04-24 16:17:00|2949.16|2941.46|2949.17|2941.47|2949.22|2941.52|2949.16|2941.46|24
1650817030000|2022-04-24 16:17:10|2949.16|2941.46|2949.37|2941.67|2949.5|2941.8|2949|2941.3|32
1650817040000|2022-04-24 16:17:20|2949.3|2941.6|2949.57|2941.87|2949.71|2942.01|2949.3|2941.6|35
1650817050000|2022-04-24 16:17:30|2949.58|2941.88|2949.94|2942.24|2949.98|2942.28|2949.57|2941.87|28
1650817060000|2022-04-24 16:17:40|2949.92|2942.22|2950.5|2942.8|2950.6|2942.9|2949.73|2942.03|34
1650817070000|2022-04-24 16:17:50|2950.48|2942.78|2950.53|2942.83|2950.56|2942.86|2950.38|2942.68|26
1650817080000|2022-04-24 16:18:00|2950.56|2942.86|2950.62|2942.92|2950.62|2942.92|2950.51|2942.81|27
1650817090000|2022-04-24 16:18:10|2950.74|2943.04|2951|2943.3|2951.24|2943.54|2950.71|2943.01|37
1650817100000|2022-04-24 16:18:20|2951.04|2943.34|2951.54|2943.84|2951.54|2943.84|2950.81|2943.11|36
1650817110000|2022-04-24 16:18:30|2951.59|2943.89|2951.38|2943.68|2951.93|2944.23|2951.31|2943.61|33
1650817120000|2022-04-24 16:18:40|2951.17|2943.47|2951.19|2943.49|2951.28|2943.58|2951.16|2943.46|27
1650817130000|2022-04-24 16:18:50|2951.21|2943.51|2951.28|2943.58|2951.3|2943.6|2951.19|2943.49|21
1650817140000|2022-04-24 16:19:00|2951.48|2943.78|2952.67|2944.97|2952.72|2945.02|2951.48|2943.78|37
1650817150000|2022-04-24 16:19:10|2952.65|2944.95|2952.5|2944.8|2952.73|2945.03|2951.95|2944.25|34
1650817160000|2022-04-24 16:19:20|2952.56|2944.86|2951.63|2943.93|2952.93|2945.23|2951.63|2943.93|31
1650817170000|2022-04-24 16:19:30|2951.42|2943.72|2949.63|2941.93|2951.42|2943.72|2949.63|2941.93|37
1650817180000|2022-04-24 16:19:40|2949.62|2941.92|2949.9|2942.2|2949.93|2942.23|2949.62|2941.92|29
1650817190000|2022-04-24 16:19:50|2949.78|2942.08|2950.29|2942.59|2950.73|2943.03|2949.74|2942.04|32
1650817200000|2022-04-24 16:20:00|2950.26|2942.56|2950.4|2942.7|2950.42|2942.72|2950.19|2942.49|35
1650817210000|2022-04-24 16:20:10|2950.41|2942.71|2950.62|2942.92|2951.11|2943.41|2950.41|2942.71|33
1650817220000|2022-04-24 16:20:20|2950.6|2942.9|2950.61|2942.91|2950.64|2942.94|2950.45|2942.75|32
1650817230000|2022-04-24 16:20:30|2950.56|2942.86|2950.49|2942.79|2950.61|2942.91|2950.3|2942.6|26
1650817240000|2022-04-24 16:20:40|2950.51|2942.81|2950.25|2942.55|2950.56|2942.86|2950.25|2942.55|33
1650817250000|2022-04-24 16:20:50|2950.29|2942.59|2950.29|2942.59|2950.36|2942.66|2950.22|2942.52|30
1650817260000|2022-04-24 16:21:00|2950.3|2942.6|2950.33|2942.63|2950.4|2942.7|2950.29|2942.59|26
1650817270000|2022-04-24 16:21:10|2950.29|2942.59|2950.33|2942.63|2950.41|2942.71|2950.22|2942.52|32
1650817280000|2022-04-24 16:21:20|2950.3|2942.6|2949.83|2942.13|2950.38|2942.68|2949.77|2942.07|33
1650817290000|2022-04-24 16:21:30|2949.71|2942.01|2948.5|2940.8|2949.79|2942.09|2948.27|2940.57|36
1650817300000|2022-04-24 16:21:40|2948.51|2940.81|2948.49|2940.79|2948.57|2940.87|2948.39|2940.69|30
1650817310000|2022-04-24 16:21:50|2948.37|2940.67|2947.16|2939.46|2948.41|2940.71|2947.16|2939.46|37
1650817320000|2022-04-24 16:22:00|2947.01|2939.31|2946.28|2938.58|2947.02|2939.32|2946.24|2938.54|33
1650817330000|2022-04-24 16:22:10|2946.21|2938.51|2943.82|2936.12|2946.31|2938.61|2943.7|2936|38
1650817340000|2022-04-24 16:22:20|2943.75|2936.05|2943.75|2936.05|2944.09|2936.39|2943.68|2935.98|35
1650817350000|2022-04-24 16:22:30|2943.74|2936.04|2943.83|2936.13|2943.94|2936.24|2943.4|2935.7|34
1650817360000|2022-04-24 16:22:40|2943.97|2936.27|2943.58|2935.88|2944.3|2936.6|2943.58|2935.88|30
1650817370000|2022-04-24 16:22:50|2943.59|2935.89|2943.45|2935.75|2943.64|2935.94|2943.42|2935.72|31
1650817380000|2022-04-24 16:23:00|2943.48|2935.78|2942.95|2935.25|2943.72|2936.02|2942.95|2935.25|37
1650817390000|2022-04-24 16:23:10|2943.01|2935.31|2942.89|2935.19|2943.06|2935.36|2942.49|2934.79|26
1650817400000|2022-04-24 16:23:20|2942.9|2935.2|2943.97|2936.27|2944.03|2936.33|2942.87|2935.17|33
1650817410000|2022-04-24 16:23:30|2943.94|2936.24|2944.51|2936.81|2945.14|2937.44|2943.94|2936.24|33
1650817420000|2022-04-24 16:23:40|2944.44|2936.74|2944.44|2936.74|2944.75|2937.05|2944.4|2936.7|30
1650817430000|2022-04-24 16:23:50|2944.43|2936.73|2945.21|2937.51|2945.24|2937.54|2944.4|2936.7|36
1650817440000|2022-04-24 16:24:00|2945.31|2937.61|2944.88|2937.18|2945.46|2937.76|2944.88|2937.18|34
1650817450000|2022-04-24 16:24:10|2944.8|2937.1|2944.64|2936.94|2944.84|2937.14|2944.61|2936.91|28
1650817460000|2022-04-24 16:24:20|2944.58|2936.88|2944.34|2936.64|2944.59|2936.89|2944.3|2936.6|26
1650817470000|2022-04-24 16:24:30|2944.35|2936.65|2944.62|2936.92|2944.64|2936.94|2944.3|2936.6|30
1650817480000|2022-04-24 16:24:40|2944.63|2936.93|2944.61|2936.91|2944.66|2936.96|2944.46|2936.76|28
1650817490000|2022-04-24 16:24:50|2944.59|2936.89|2944.05|2936.35|2944.59|2936.89|2944.05|2936.35|28
1650817500000|2022-04-24 16:25:00|2944.07|2936.37|2945.23|2937.53|2945.23|2937.53|2943.96|2936.26|28
1650817510000|2022-04-24 16:25:10|2945.13|2937.43|2945.08|2937.38|2945.19|2937.49|2944.98|2937.28|30
1650817520000|2022-04-24 16:25:20|2944.94|2937.24|2945.2|2937.5|2945.26|2937.56|2944.94|2937.24|37
1650817530000|2022-04-24 16:25:30|2945.44|2937.74|2945.37|2937.67|2945.84|2938.14|2945.25|2937.55|39
1650817540000|2022-04-24 16:25:40|2945.36|2937.66|2945.29|2937.59|2945.36|2937.66|2945.15|2937.45|27
1650817550000|2022-04-24 16:25:50|2945.28|2937.58|2944.98|2937.28|2945.51|2937.81|2944.98|2937.28|30
1650817560000|2022-04-24 16:26:00|2944.99|2937.29|2944.77|2937.07|2945.06|2937.36|2944.75|2937.05|29
1650817570000|2022-04-24 16:26:10|2944.78|2937.08|2945.31|2937.61|2945.37|2937.67|2944.78|2937.08|21
1650817580000|2022-04-24 16:26:20|2945.3|2937.6|2945.42|2937.72|2945.45|2937.75|2945.27|2937.57|34
1650817590000|2022-04-24 16:26:30|2945.41|2937.71|2945.42|2937.72|2945.47|2937.77|2945.34|2937.64|26
1650817600000|2022-04-24 16:26:40|2945.46|2937.76|2945.23|2937.53|2945.48|2937.78|2945.21|2937.51|29
1650817610000|2022-04-24 16:26:50|2945.24|2937.54|2945.16|2937.46|2945.31|2937.61|2945.14|2937.44|24
1650817620000|2022-04-24 16:27:00|2945.19|2937.49|2945.12|2937.42|2945.2|2937.5|2944.98|2937.28|29
1650817630000|2022-04-24 16:27:10|2945.18|2937.48|2945.22|2937.52|2945.22|2937.52|2945.03|2937.33|27
1650817640000|2022-04-24 16:27:20|2945.27|2937.57|2945.2|2937.5|2945.52|2937.82|2945.2|2937.5|26
1650817650000|2022-04-24 16:27:30|2945.23|2937.53|2945.22|2937.52|2945.3|2937.6|2945.15|2937.45|30
1650817660000|2022-04-24 16:27:40|2945.23|2937.53|2945.17|2937.47|2945.25|2937.55|2945.14|2937.44|30
1650817670000|2022-04-24 16:27:50|2945.18|2937.48|2945.26|2937.56|2945.27|2937.57|2945.15|2937.45|21
1650817680000|2022-04-24 16:28:00|2945.18|2937.48|2945.24|2937.54|2945.3|2937.6|2945.18|2937.48|27
1650817690000|2022-04-24 16:28:10|2945.23|2937.53|2944.54|2936.84|2945.28|2937.58|2944.1|2936.4|35
1650817700000|2022-04-24 16:28:20|2944.8|2937.1|2944.5|2936.8|2945.47|2937.77|2944.38|2936.68|35
1650817710000|2022-04-24 16:28:30|2944.49|2936.79|2944.57|2936.87|2944.57|2936.87|2944.27|2936.57|31
1650817720000|2022-04-24 16:28:40|2944.84|2937.14|2945.8|2938.1|2945.87|2938.17|2944.84|2937.14|28
1650817730000|2022-04-24 16:28:50|2945.81|2938.11|2945.84|2938.14|2945.85|2938.15|2945.54|2937.84|28
1650817740000|2022-04-24 16:29:00|2945.83|2938.13|2945.8|2938.1|2945.85|2938.15|2945.79|2938.09|23
1650817750000|2022-04-24 16:29:10|2945.83|2938.13|2946.14|2938.44|2946.14|2938.44|2945.8|2938.1|27
1650817760000|2022-04-24 16:29:20|2946.1|2938.4|2945.98|2938.28|2946.14|2938.44|2945.95|2938.25|34
1650817770000|2022-04-24 16:29:30|2945.99|2938.29|2945.74|2938.04|2946.08|2938.38|2945.63|2937.93|28
1650817780000|2022-04-24 16:29:40|2945.76|2938.06|2945.5|2937.8|2945.81|2938.11|2945.28|2937.58|33
1650817790000|2022-04-24 16:29:50|2945.49|2937.79|2945.65|2937.95|2945.72|2938.02|2945.32|2937.62|30
1650817800000|2022-04-24 16:30:00|2945.66|2937.96|2945.54|2937.84|2945.7|2938|2945.34|2937.64|24
1650817810000|2022-04-24 16:30:10|2945.55|2937.85|2944.62|2936.92|2945.55|2937.85|2944.25|2936.55|26
1650817820000|2022-04-24 16:30:20|2944.61|2936.91|2944.61|2936.91|2944.77|2937.07|2944.46|2936.76|26
1650817830000|2022-04-24 16:30:30|2944.71|2937.01|2944.63|2936.93|2944.71|2937.01|2944.43|2936.73|29
1650817840000|2022-04-24 16:30:40|2944.64|2936.94|2943.23|2935.53|2944.64|2936.94|2943.23|2935.53|26
1650817850000|2022-04-24 16:30:50|2942.99|2935.29|2941.9|2934.2|2943.02|2935.32|2941.89|2934.19|34
1650817860000|2022-04-24 16:31:00|2941.95|2934.25|2940.63|2932.93|2941.96|2934.26|2940.61|2932.91|28
1650817870000|2022-04-24 16:31:10|2940.62|2932.92|2938.74|2931.04|2940.66|2932.96|2938.33|2930.63|38
1650817880000|2022-04-24 16:31:20|2938.85|2931.15|2940.45|2932.75|2940.54|2932.84|2938.85|2931.15|37
1650817890000|2022-04-24 16:31:30|2940.5|2932.8|2940.2|2932.5|2940.8|2933.1|2940.2|2932.5|37
1650817900000|2022-04-24 16:31:40|2940.13|2932.43|2939.91|2932.21|2940.13|2932.43|2939.69|2931.99|35
1650817910000|2022-04-24 16:31:50|2939.87|2932.17|2939.25|2931.55|2939.95|2932.25|2939.25|2931.55|33
1650817920000|2022-04-24 16:32:00|2939.15|2931.45|2939.34|2931.64|2939.69|2931.99|2939.04|2931.34|31
1650817930000|2022-04-24 16:32:10|2939.26|2931.56|2938.39|2930.69|2939.29|2931.59|2937.7|2930|37
1650817940000|2022-04-24 16:32:20|2938.42|2930.72|2939.23|2931.53|2939.23|2931.53|2937.6|2929.9|34
1650817950000|2022-04-24 16:32:30|2939.35|2931.65|2938.74|2931.04|2939.4|2931.7|2938.66|2930.96|35
1650817960000|2022-04-24 16:32:40|2938.75|2931.05|2938.82|2931.12|2938.86|2931.16|2938.63|2930.93|30
1650817970000|2022-04-24 16:32:50|2938.69|2930.99|2938.12|2930.42|2938.69|2930.99|2938.04|2930.34|33
1650817980000|2022-04-24 16:33:00|2938.11|2930.41|2938.11|2930.41|2938.61|2930.91|2937.9|2930.2|39
1650817990000|2022-04-24 16:33:10|2937.98|2930.28|2939.21|2931.51|2939.36|2931.66|2937.94|2930.24|37
1650818000000|2022-04-24 16:33:20|2939.19|2931.49|2938.44|2930.74|2939.27|2931.57|2938.44|2930.74|27
1650818010000|2022-04-24 16:33:30|2938.49|2930.79|2937.8|2930.1|2938.49|2930.79|2937.72|2930.02|23
1650818020000|2022-04-24 16:33:40|2937.78|2930.08|2937.91|2930.21|2938.14|2930.44|2937.72|2930.02|39
1650818030000|2022-04-24 16:33:50|2937.93|2930.23|2938.18|2930.48|2938.31|2930.61|2937.9|2930.2|32
1650818040000|2022-04-24 16:34:00|2938.07|2930.37|2938.49|2930.79|2938.52|2930.82|2938.06|2930.36|29
1650818050000|2022-04-24 16:34:10|2938.54|2930.84|2937.94|2930.24|2938.66|2930.96|2937.81|2930.11|38
1650818060000|2022-04-24 16:34:20|2937.96|2930.26|2937.72|2930.02|2938.04|2930.34|2937.24|2929.54|36
1650818070000|2022-04-24 16:34:30|2938.08|2930.38|2937.7|2930|2938.25|2930.55|2937.63|2929.93|32
1650818080000|2022-04-24 16:34:40|2937.71|2930.01|2937.62|2929.92|2937.77|2930.07|2937.38|2929.68|37
1650818090000|2022-04-24 16:34:50|2937.63|2929.93|2937.28|2929.58|2938.19|2930.49|2937.28|2929.58|38
1650818100000|2022-04-24 16:35:00|2937.27|2929.57|2938.28|2930.58|2938.35|2930.65|2937.26|2929.56|38
1650818110000|2022-04-24 16:35:10|2938.54|2930.84|2938.73|2931.03|2939.3|2931.6|2938.44|2930.74|36
1650818120000|2022-04-24 16:35:20|2938.63|2930.93|2938.46|2930.76|2938.63|2930.93|2937.76|2930.06|31
1650818130000|2022-04-24 16:35:30|2938.67|2930.97|2938.24|2930.54|2938.8|2931.1|2938.02|2930.32|30
1650818140000|2022-04-24 16:35:40|2938.23|2930.53|2938.69|2930.99|2938.81|2931.11|2938.2|2930.5|29
1650818150000|2022-04-24 16:35:50|2938.71|2931.01|2938.73|2931.03|2938.76|2931.06|2938.65|2930.95|26
1650818160000|2022-04-24 16:36:00|2938.62|2930.92|2938.51|2930.81|2939.29|2931.59|2938.48|2930.78|33
1650818170000|2022-04-24 16:36:10|2938.5|2930.8|2938.16|2930.46|2939.24|2931.54|2938.16|2930.46|36
1650818180000|2022-04-24 16:36:20|2938.15|2930.45|2937.54|2929.84|2938.18|2930.48|2937.51|2929.81|36
1650818190000|2022-04-24 16:36:30|2937.69|2929.99|2937.51|2929.81|2937.77|2930.07|2937.45|2929.75|35
1650818200000|2022-04-24 16:36:40|2937.5|2929.8|2937.64|2929.94|2937.67|2929.97|2937.47|2929.77|38
1650818210000|2022-04-24 16:36:50|2937.56|2929.86|2937.4|2929.7|2937.63|2929.93|2937.4|2929.7|30
1650818220000|2022-04-24 16:37:00|2937.36|2929.66|2935.63|2927.93|2937.36|2929.66|2935.62|2927.92|35
1650818230000|2022-04-24 16:37:10|2935.6|2927.9|2935.48|2927.78|2935.7|2928|2935.22|2927.52|34
1650818240000|2022-04-24 16:37:20|2935.33|2927.63|2937.01|2929.31|2937.01|2929.31|2935.33|2927.63|33
1650818250000|2022-04-24 16:37:30|2937|2929.3|2936.82|2929.12|2937.65|2929.95|2936.82|2929.12|33
1650818260000|2022-04-24 16:37:40|2936.83|2929.13|2936.73|2929.03|2936.95|2929.25|2936.46|2928.76|31
1650818270000|2022-04-24 16:37:50|2936.74|2929.04|2936.62|2928.92|2936.98|2929.28|2936.48|2928.78|33
1650818280000|2022-04-24 16:38:00|2936.6|2928.9|2936.27|2928.57|2936.96|2929.26|2936.24|2928.54|37
1650818290000|2022-04-24 16:38:10|2936.28|2928.58|2936.04|2928.34|2936.28|2928.58|2935.41|2927.71|34
1650818300000|2022-04-24 16:38:20|2936.08|2928.38|2936.23|2928.53|2936.25|2928.55|2935.78|2928.08|34
1650818310000|2022-04-24 16:38:30|2936.25|2928.55|2936.75|2929.05|2937.08|2929.38|2936.25|2928.55|35
1650818320000|2022-04-24 16:38:40|2936.74|2929.04|2936.72|2929.02|2936.74|2929.04|2936.61|2928.91|31
1650818330000|2022-04-24 16:38:50|2936.75|2929.05|2936.98|2929.28|2937.03|2929.33|2936.65|2928.95|37
1650818340000|2022-04-24 16:39:00|2937.04|2929.34|2935.73|2928.03|2937.08|2929.38|2935.73|2928.03|34
1650818350000|2022-04-24 16:39:10|2935.75|2928.05|2935.87|2928.17|2935.91|2928.21|2935.73|2928.03|28
1650818360000|2022-04-24 16:39:20|2935.94|2928.24|2935.28|2927.58|2935.96|2928.26|2935.26|2927.56|34
1650818370000|2022-04-24 16:39:30|2935.33|2927.63|2935.4|2927.7|2935.45|2927.75|2935.13|2927.43|28
1650818380000|2022-04-24 16:39:40|2935.39|2927.69|2935.32|2927.62|2935.45|2927.75|2935.31|2927.61|25
1650818390000|2022-04-24 16:39:50|2935.26|2927.56|2935.13|2927.43|2935.31|2927.61|2935.07|2927.37|33
1650818400000|2022-04-24 16:40:00|2935.17|2927.47|2934.64|2926.94|2935.19|2927.49|2934.53|2926.83|29
1650818410000|2022-04-24 16:40:10|2934.58|2926.88|2933.82|2926.12|2934.58|2926.88|2933.65|2925.95|30
1650818420000|2022-04-24 16:40:20|2933.85|2926.15|2934|2926.3|2934.34|2926.64|2933.77|2926.07|31
1650818430000|2022-04-24 16:40:30|2933.85|2926.15|2933.77|2926.07|2933.85|2926.15|2933.57|2925.87|34
1650818440000|2022-04-24 16:40:40|2933.76|2926.06|2933.7|2926|2933.82|2926.12|2933.7|2926|31
1650818450000|2022-04-24 16:40:50|2933.69|2925.99|2933.7|2926|2933.73|2926.03|2933.63|2925.93|27
1650818460000|2022-04-24 16:41:00|2933.71|2926.01|2934.05|2926.35|2934.14|2926.44|2933.71|2926.01|33
1650818470000|2022-04-24 16:41:10|2934.04|2926.34|2933.96|2926.26|2934.05|2926.35|2933.92|2926.22|26
1650818480000|2022-04-24 16:41:20|2934|2926.3|2933.9|2926.2|2934.01|2926.31|2933.89|2926.19|27
1650818490000|2022-04-24 16:41:30|2933.87|2926.17|2933.87|2926.17|2933.96|2926.26|2933.82|2926.12|24
1650818500000|2022-04-24 16:41:40|2933.88|2926.18|2934.55|2926.85|2934.56|2926.86|2933.86|2926.16|18
1650818510000|2022-04-24 16:41:50|2934.59|2926.89|2935.23|2927.53|2935.23|2927.53|2934.54|2926.84|26
1650818520000|2022-04-24 16:42:00|2935.22|2927.52|2934.92|2927.22|2935.22|2927.52|2934.76|2927.06|31
1650818530000|2022-04-24 16:42:10|2935.14|2927.44|2935.02|2927.32|2935.21|2927.51|2934.99|2927.29|26
1650818540000|2022-04-24 16:42:20|2935.03|2927.33|2934.98|2927.28|2935.04|2927.34|2934.94|2927.24|15
1650818550000|2022-04-24 16:42:30|2934.97|2927.27|2935.01|2927.31|2935.05|2927.35|2934.93|2927.23|25
1650818560000|2022-04-24 16:42:40|2935.03|2927.33|2935.08|2927.38|2935.1|2927.4|2935.03|2927.33|23
1650818570000|2022-04-24 16:42:50|2935.09|2927.39|2935.53|2927.83|2935.55|2927.85|2935.04|2927.34|30
1650818580000|2022-04-24 16:43:00|2935.52|2927.82|2935.38|2927.68|2935.55|2927.85|2935.36|2927.66|28
1650818590000|2022-04-24 16:43:10|2935.37|2927.67|2935.44|2927.74|2935.47|2927.77|2935.25|2927.55|21
1650818600000|2022-04-24 16:43:20|2935.43|2927.73|2936.62|2928.92|2936.7|2929|2935.43|2927.73|33
1650818610000|2022-04-24 16:43:30|2936.58|2928.88|2937.13|2929.43|2937.64|2929.94|2936.57|2928.87|35
1650818620000|2022-04-24 16:43:40|2937.17|2929.47|2937.19|2929.49|2937.24|2929.54|2936.58|2928.88|32
1650818630000|2022-04-24 16:43:50|2937.17|2929.47|2936.93|2929.23|2937.24|2929.54|2936.88|2929.18|34
1650818640000|2022-04-24 16:44:00|2936.95|2929.25|2937.05|2929.35|2937.14|2929.44|2936.77|2929.07|32
1650818650000|2022-04-24 16:44:10|2937.14|2929.44|2937.3|2929.6|2937.3|2929.6|2937.14|2929.44|28
1650818660000|2022-04-24 16:44:20|2937.2|2929.5|2937.2|2929.5|2937.31|2929.61|2937.18|2929.48|24
1650818670000|2022-04-24 16:44:30|2937.21|2929.51|2937.21|2929.51|2937.31|2929.61|2937.18|2929.48|28
1650818680000|2022-04-24 16:44:40|2937.2|2929.5|2935.01|2927.31|2937.23|2929.53|2934.76|2927.06|38
1650818690000|2022-04-24 16:44:50|2935|2927.3|2935.05|2927.35|2935.12|2927.42|2935|2927.3|23
1650818700000|2022-04-24 16:45:00|2935.07|2927.37|2934.22|2926.52|2935.07|2927.37|2934.03|2926.33|32
1650818710000|2022-04-24 16:45:10|2934.23|2926.53|2934.85|2927.15|2934.87|2927.17|2934.22|2926.52|33
1650818720000|2022-04-24 16:45:20|2934.86|2927.16|2936.19|2928.49|2936.19|2928.49|2934.86|2927.16|28
1650818730000|2022-04-24 16:45:30|2936.34|2928.64|2936.27|2928.57|2936.34|2928.64|2936.15|2928.45|36
1650818740000|2022-04-24 16:45:40|2936.42|2928.72|2936.21|2928.51|2937.03|2929.33|2936.19|2928.49|38
1650818750000|2022-04-24 16:45:50|2936.22|2928.52|2936.48|2928.78|2936.48|2928.78|2936.22|2928.52|24
1650818760000|2022-04-24 16:46:00|2936.46|2928.76|2936.73|2929.03|2936.83|2929.13|2936.46|2928.76|36
1650818770000|2022-04-24 16:46:10|2936.78|2929.08|2937.32|2929.62|2937.39|2929.69|2936.75|2929.05|29
1650818780000|2022-04-24 16:46:20|2937.34|2929.64|2936.79|2929.09|2937.34|2929.64|2936.79|2929.09|33
1650818790000|2022-04-24 16:46:30|2936.77|2929.07|2936.1|2928.4|2936.77|2929.07|2936.09|2928.39|34
1650818800000|2022-04-24 16:46:40|2936.09|2928.39|2935.71|2928.01|2936.09|2928.39|2935.71|2928.01|34
1650818810000|2022-04-24 16:46:50|2935.65|2927.95|2934.91|2927.21|2935.68|2927.98|2934.79|2927.09|29
1650818820000|2022-04-24 16:47:00|2934.96|2927.26|2934.38|2926.68|2934.99|2927.29|2934.38|2926.68|32
1650818830000|2022-04-24 16:47:10|2934.3|2926.6|2934.22|2926.52|2934.41|2926.71|2934.21|2926.51|29
1650818840000|2022-04-24 16:47:20|2934.07|2926.37|2932.9|2925.2|2934.07|2926.37|2932.9|2925.2|31
1650818850000|2022-04-24 16:47:30|2932.85|2925.15|2931.95|2924.25|2932.85|2925.15|2931.72|2924.02|31
1650818860000|2022-04-24 16:47:40|2931.88|2924.18|2932.54|2924.84|2932.56|2924.86|2931.88|2924.18|29
1650818870000|2022-04-24 16:47:50|2932.52|2924.82|2934.15|2926.45|2934.43|2926.73|2932.52|2924.82|36
1650818880000|2022-04-24 16:48:00|2934.3|2926.6|2934.64|2926.94|2934.88|2927.18|2934.29|2926.59|32
1650818890000|2022-04-24 16:48:10|2934.55|2926.85|2935.37|2927.67|2935.57|2927.87|2934.52|2926.82|37
1650818900000|2022-04-24 16:48:20|2935.25|2927.55|2935.78|2928.08|2935.8|2928.1|2935.11|2927.41|26
1650818910000|2022-04-24 16:48:30|2935.92|2928.22|2936.89|2929.19|2937.01|2929.31|2935.83|2928.13|35
1650818920000|2022-04-24 16:48:40|2936.91|2929.21|2936.71|2929.01|2937.19|2929.49|2936.6|2928.9|27
1650818930000|2022-04-24 16:48:50|2936.69|2928.99|2937.12|2929.42|2937.26|2929.56|2936.69|2928.99|34
1650818940000|2022-04-24 16:49:00|2937.11|2929.41|2937.15|2929.45|2937.32|2929.62|2937.11|2929.41|27
1650818950000|2022-04-24 16:49:10|2937.12|2929.42|2936.51|2928.81|2937.2|2929.5|2936.51|2928.81|24
1650818960000|2022-04-24 16:49:20|2936.5|2928.8|2935.65|2927.95|2936.6|2928.9|2935.65|2927.95|32
1650818970000|2022-04-24 16:49:30|2935.51|2927.81|2934.8|2927.1|2935.51|2927.81|2934.67|2926.97|32
1650818980000|2022-04-24 16:49:40|2934.81|2927.11|2934.85|2927.15|2934.85|2927.15|2934.78|2927.08|21
1650818990000|2022-04-24 16:49:50|2935.07|2927.37|2935.53|2927.83|2936.3|2928.6|2935.07|2927.37|37
1650819000000|2022-04-24 16:50:00|2935.5|2927.8|2935.99|2928.29|2936.07|2928.37|2935.39|2927.69|31
1650819010000|2022-04-24 16:50:10|2935.98|2928.28|2936.18|2928.48|2936.22|2928.52|2935.95|2928.25|27
1650819020000|2022-04-24 16:50:20|2936.17|2928.47|2935.74|2928.04|2936.22|2928.52|2935.74|2928.04|29
1650819030000|2022-04-24 16:50:30|2935.83|2928.13|2935.65|2927.95|2935.83|2928.13|2935.63|2927.93|33
1650819040000|2022-04-24 16:50:40|2935.62|2927.92|2935.34|2927.64|2935.8|2928.1|2935.18|2927.48|28
1650819050000|2022-04-24 16:50:50|2935.33|2927.63|2935.11|2927.41|2935.48|2927.78|2935.11|2927.41|36
1650819060000|2022-04-24 16:51:00|2935.1|2927.4|2935.15|2927.45|2935.17|2927.47|2934.96|2927.26|29
1650819070000|2022-04-24 16:51:10|2935.14|2927.44|2935.2|2927.5|2935.38|2927.68|2935.14|2927.44|28
1650819080000|2022-04-24 16:51:20|2935.22|2927.52|2934.22|2926.52|2935.23|2927.53|2934.22|2926.52|31
1650819090000|2022-04-24 16:51:30|2934.13|2926.43|2931.39|2923.69|2934.13|2926.43|2931.17|2923.47|39
1650819100000|2022-04-24 16:51:40|2931.4|2923.7|2926.89|2919.19|2931.4|2923.7|2925.59|2917.89|39
1650819110000|2022-04-24 16:51:50|2926.83|2919.13|2922.05|2914.35|2926.83|2919.13|2922.05|2914.35|39
1650819120000|2022-04-24 16:52:00|2922.07|2914.37|2926.41|2918.71|2926.41|2918.71|2922.07|2914.37|40
1650819130000|2022-04-24 16:52:10|2926.63|2918.93|2929.39|2921.69|2929.42|2921.72|2926.63|2918.93|38
1650819140000|2022-04-24 16:52:20|2929.28|2921.58|2926.23|2918.53|2929.28|2921.58|2926.23|2918.53|40
1650819150000|2022-04-24 16:52:30|2926.11|2918.41|2927.44|2919.74|2927.55|2919.85|2925.87|2918.17|40
1650819160000|2022-04-24 16:52:40|2927.48|2919.78|2929.33|2921.63|2929.42|2921.72|2927.48|2919.78|38
1650819170000|2022-04-24 16:52:50|2929.34|2921.64|2929.31|2921.61|2929.76|2922.06|2928.83|2921.13|38
1650819180000|2022-04-24 16:53:00|2929.3|2921.6|2929.6|2921.9|2930.39|2922.69|2929.3|2921.6|37
1650819190000|2022-04-24 16:53:10|2929.73|2922.03|2928.64|2920.94|2929.95|2922.25|2928.22|2920.52|40
1650819200000|2022-04-24 16:53:20|2928.67|2920.97|2929.37|2921.67|2929.42|2921.72|2928.33|2920.63|34
1650819210000|2022-04-24 16:53:30|2929.38|2921.68|2929.29|2921.59|2929.88|2922.18|2928.92|2921.22|37
1650819220000|2022-04-24 16:53:40|2929.39|2921.69|2927.7|2920|2929.5|2921.8|2927.58|2919.88|35
1650819230000|2022-04-24 16:53:50|2927.65|2919.95|2925.61|2917.91|2927.75|2920.05|2925.61|2917.91|37
1650819240000|2022-04-24 16:54:00|2925.57|2917.87|2925.86|2918.16|2927.55|2919.85|2925.53|2917.83|38
1650819250000|2022-04-24 16:54:10|2925.69|2917.99|2927.32|2919.62|2927.32|2919.62|2925.46|2917.76|35
1650819260000|2022-04-24 16:54:20|2927.41|2919.71|2928.64|2920.94|2928.72|2921.02|2927.34|2919.64|39
1650819270000|2022-04-24 16:54:30|2928.36|2920.66|2928.83|2921.13|2929.41|2921.71|2928.36|2920.66|37
1650819280000|2022-04-24 16:54:40|2928.81|2921.11|2929.81|2922.11|2929.86|2922.16|2928.81|2921.11|33
1650819290000|2022-04-24 16:54:50|2929.84|2922.14|2929.64|2921.94|2929.92|2922.22|2929.53|2921.83|31
1650819300000|2022-04-24 16:55:00|2929.75|2922.05|2930.9|2923.2|2931.39|2923.69|2929.59|2921.89|38
1650819310000|2022-04-24 16:55:10|2931.1|2923.4|2932.47|2924.77|2932.47|2924.77|2931.1|2923.4|31
1650819320000|2022-04-24 16:55:20|2932.43|2924.73|2940.71|2933.01|2940.71|2933.01|2932.43|2924.73|40
1650819330000|2022-04-24 16:55:30|2940.89|2933.19|2949.99|2942.29|2952.03|2944.33|2940.89|2933.19|39
1650819340000|2022-04-24 16:55:40|2950.09|2942.39|2954.06|2946.36|2954.06|2946.36|2949.3|2941.6|39
1650819350000|2022-04-24 16:55:50|2954.01|2946.31|2951.73|2944.03|2956.14|2948.44|2951.64|2943.94|40
1650819360000|2022-04-24 16:56:00|2951.53|2943.83|2950.73|2943.03|2951.72|2944.02|2950.15|2942.45|40
1650819370000|2022-04-24 16:56:10|2950.68|2942.98|2948.93|2941.23|2950.68|2942.98|2948.37|2940.67|36
1650819380000|2022-04-24 16:56:20|2949.08|2941.38|2949.32|2941.62|2949.42|2941.72|2947.02|2939.32|40
1650819390000|2022-04-24 16:56:30|2949.14|2941.44|2946.43|2938.73|2949.14|2941.44|2946.31|2938.61|40
1650819400000|2022-04-24 16:56:40|2946.42|2938.72|2948.42|2940.72|2949.65|2941.95|2946.38|2938.68|40
1650819410000|2022-04-24 16:56:50|2948.36|2940.66|2946.97|2939.27|2948.39|2940.69|2945.81|2938.11|40
1650819420000|2022-04-24 16:57:00|2947|2939.3|2948.11|2940.41|2948.19|2940.49|2945.22|2937.52|38
1650819430000|2022-04-24 16:57:10|2948.03|2940.33|2949.52|2941.82|2950.33|2942.63|2947.51|2939.81|37
1650819440000|2022-04-24 16:57:20|2949.51|2941.81|2949.32|2941.62|2949.67|2941.97|2948.92|2941.22|37
1650819450000|2022-04-24 16:57:30|2949.27|2941.57|2947.81|2940.11|2949.7|2942|2947.49|2939.79|38
1650819460000|2022-04-24 16:57:40|2947.83|2940.13|2946.35|2938.65|2947.83|2940.13|2946.35|2938.65|38
1650819470000|2022-04-24 16:57:50|2946.41|2938.71|2946.61|2938.91|2947.55|2939.85|2946.28|2938.58|37
1650819480000|2022-04-24 16:58:00|2946.53|2938.83|2946.7|2939|2947.11|2939.41|2946.47|2938.77|36
1650819490000|2022-04-24 16:58:10|2946.71|2939.01|2946.9|2939.2|2947.44|2939.74|2946.71|2939.01|34
1650819500000|2022-04-24 16:58:20|2947.12|2939.42|2946.56|2938.86|2947.46|2939.76|2946.52|2938.82|31
1650819510000|2022-04-24 16:58:30|2946.52|2938.82|2945.68|2937.98|2946.69|2938.99|2945.68|2937.98|36
1650819520000|2022-04-24 16:58:40|2945.67|2937.97|2946.85|2939.15|2947.13|2939.43|2945.66|2937.96|35
1650819530000|2022-04-24 16:58:50|2946.86|2939.16|2947.59|2939.89|2948.44|2940.74|2946.86|2939.16|36
1650819540000|2022-04-24 16:59:00|2947.63|2939.93|2947.45|2939.75|2947.74|2940.04|2947.28|2939.58|31
1650819550000|2022-04-24 16:59:10|2947.5|2939.8|2947.02|2939.32|2947.58|2939.88|2946.68|2938.98|34
1650819560000|2022-04-24 16:59:20|2947.16|2939.46|2947.93|2940.23|2948.32|2940.62|2947.16|2939.46|35
1650819570000|2022-04-24 16:59:30|2947.95|2940.25|2947.68|2939.98|2948.15|2940.45|2947.68|2939.98|34
1650819580000|2022-04-24 16:59:40|2947.72|2940.02|2948.25|2940.55|2948.32|2940.62|2947.63|2939.93|29
1650819590000|2022-04-24 16:59:50|2948.22|2940.52|2945.73|2938.03|2948.22|2940.52|2945.73|2938.03|36
1650819600000|2022-04-24 17:00:00|2945.74|2938.04|2947.66|2939.96|2947.67|2939.97|2945.72|2938.02|38
1650819610000|2022-04-24 17:00:10|2947.7|2940|2947.14|2939.44|2948.49|2940.79|2947.13|2939.43|37
1650819620000|2022-04-24 17:00:20|2947.18|2939.48|2947.27|2939.57|2948.02|2940.32|2947.13|2939.43|34
1650819630000|2022-04-24 17:00:30|2947.28|2939.58|2947.15|2939.45|2947.32|2939.62|2946.99|2939.29|26
1650819640000|2022-04-24 17:00:40|2947.2|2939.5|2947|2939.3|2947.24|2939.54|2946.97|2939.27|27
1650819650000|2022-04-24 17:00:50|2946.99|2939.29|2944.97|2937.27|2947|2939.3|2944.97|2937.27|37
1650819660000|2022-04-24 17:01:00|2945.04|2937.34|2942.91|2935.21|2945.04|2937.34|2942.71|2935.01|36
1650819670000|2022-04-24 17:01:10|2942.92|2935.22|2940.79|2933.09|2942.92|2935.22|2940.77|2933.07|36
1650819680000|2022-04-24 17:01:20|2940.76|2933.06|2941.24|2933.54|2941.33|2933.63|2940.03|2932.33|36
1650819690000|2022-04-24 17:01:30|2941.27|2933.57|2940.45|2932.75|2942.42|2934.72|2940.45|2932.75|32
1650819700000|2022-04-24 17:01:40|2940.46|2932.76|2940.33|2932.63|2940.98|2933.28|2940.05|2932.35|36
1650819710000|2022-04-24 17:01:50|2940.34|2932.64|2940.27|2932.57|2940.41|2932.71|2940.23|2932.53|30
1650819720000|2022-04-24 17:02:00|2940.22|2932.52|2940.21|2932.51|2940.43|2932.73|2940.03|2932.33|34
1650819730000|2022-04-24 17:02:10|2940.22|2932.52|2939.41|2931.71|2940.77|2933.07|2939.4|2931.7|35
1650819740000|2022-04-24 17:02:20|2939.51|2931.81|2939.48|2931.78|2939.58|2931.88|2939.32|2931.62|36
1650819750000|2022-04-24 17:02:30|2939.49|2931.79|2938.63|2930.93|2939.53|2931.83|2938.63|2930.93|31
1650819760000|2022-04-24 17:02:40|2938.37|2930.67|2936.62|2928.92|2938.37|2930.67|2936.62|2928.92|35
1650819770000|2022-04-24 17:02:50|2936.7|2929|2938.37|2930.67|2938.99|2931.29|2936.7|2929|37
1650819780000|2022-04-24 17:03:00|2938.33|2930.63|2938.38|2930.68|2938.47|2930.77|2937.54|2929.84|39
1650819790000|2022-04-24 17:03:10|2938.36|2930.66|2938.45|2930.75|2939.22|2931.52|2937.73|2930.03|40
1650819800000|2022-04-24 17:03:20|2938.42|2930.72|2938.74|2931.04|2939.17|2931.47|2938.42|2930.72|28
1650819810000|2022-04-24 17:03:30|2938.68|2930.98|2938.5|2930.8|2939.21|2931.51|2938.5|2930.8|35
1650819820000|2022-04-24 17:03:40|2938.52|2930.82|2936.45|2928.75|2938.52|2930.82|2936.38|2928.68|33
1650819830000|2022-04-24 17:03:50|2936.52|2928.82|2937.73|2930.03|2937.73|2930.03|2936.52|2928.82|31
1650819840000|2022-04-24 17:04:00|2937.89|2930.19|2936.93|2929.23|2938|2930.3|2936.86|2929.16|31
1650819850000|2022-04-24 17:04:10|2936.9|2929.2|2937.15|2929.45|2937.17|2929.47|2936.9|2929.2|29
1650819860000|2022-04-24 17:04:20|2937.1|2929.4|2937.12|2929.42|2937.97|2930.27|2937.01|2929.31|38
1650819870000|2022-04-24 17:04:30|2937.01|2929.31|2935.79|2928.09|2937.07|2929.37|2935.78|2928.08|31
1650819880000|2022-04-24 17:04:40|2935.76|2928.06|2935.07|2927.37|2935.91|2928.21|2934.58|2926.88|33
1650819890000|2022-04-24 17:04:50|2935.06|2927.36|2934.29|2926.59|2935.06|2927.36|2934.29|2926.59|32
1650819900000|2022-04-24 17:05:00|2934.26|2926.56|2933.05|2925.35|2934.26|2926.56|2932.94|2925.24|28
1650819910000|2022-04-24 17:05:10|2933.06|2925.36|2933.13|2925.43|2933.31|2925.61|2932.65|2924.95|36
1650819920000|2022-04-24 17:05:20|2933.12|2925.42|2932.85|2925.15|2933.24|2925.54|2932.77|2925.07|33
1650819930000|2022-04-24 17:05:30|2932.83|2925.13|2932.28|2924.58|2932.91|2925.21|2931.68|2923.98|34
1650819940000|2022-04-24 17:05:40|2932.31|2924.61|2932.34|2924.64|2932.41|2924.71|2931.84|2924.14|33
1650819950000|2022-04-24 17:05:50|2932.33|2924.63|2932.38|2924.68|2932.5|2924.8|2931.91|2924.21|30
1650819960000|2022-04-24 17:06:00|2932.4|2924.7|2932.27|2924.57|2932.4|2924.7|2932.17|2924.47|27
1650819970000|2022-04-24 17:06:10|2932.25|2924.55|2933.19|2925.49|2933.19|2925.49|2932.2|2924.5|33
1650819980000|2022-04-24 17:06:20|2933.32|2925.62|2932.41|2924.71|2933.56|2925.86|2932.41|2924.71|35
1650819990000|2022-04-24 17:06:30|2932.4|2924.7|2932.49|2924.79|2932.69|2924.99|2932.33|2924.63|29
1650820000000|2022-04-24 17:06:40|2932.47|2924.77|2933.68|2925.98|2933.68|2925.98|2932.28|2924.58|37
1650820010000|2022-04-24 17:06:50|2933.62|2925.92|2933.92|2926.22|2933.95|2926.25|2933.58|2925.88|34
1650820020000|2022-04-24 17:07:00|2933.7|2926|2934.95|2927.25|2935|2927.3|2933.7|2926|35
1650820030000|2022-04-24 17:07:10|2935.07|2927.37|2934.73|2927.03|2935.13|2927.43|2934.49|2926.79|32
1650820040000|2022-04-24 17:07:20|2934.7|2927|2933.71|2926.01|2934.7|2927|2933.61|2925.91|31
1650820050000|2022-04-24 17:07:30|2933.74|2926.04|2931.56|2923.86|2934.22|2926.52|2931.51|2923.81|35
1650820060000|2022-04-24 17:07:40|2931.68|2923.98|2931.09|2923.39|2931.85|2924.15|2931.06|2923.36|35
1650820070000|2022-04-24 17:07:50|2931.1|2923.4|2931.31|2923.61|2931.48|2923.78|2931.1|2923.4|25
1650820080000|2022-04-24 17:08:00|2931.25|2923.55|2932.63|2924.93|2932.63|2924.93|2931.1|2923.4|39
1650820090000|2022-04-24 17:08:10|2932.66|2924.96|2931.87|2924.17|2932.8|2925.1|2931.87|2924.17|32
1650820100000|2022-04-24 17:08:20|2931.74|2924.04|2930.66|2922.96|2931.75|2924.05|2930.2|2922.5|36
1650820110000|2022-04-24 17:08:30|2930.71|2923.01|2931.31|2923.61|2931.31|2923.61|2930.43|2922.73|37
1650820120000|2022-04-24 17:08:40|2931.48|2923.78|2931.17|2923.47|2932.26|2924.56|2931.12|2923.42|35
1650820130000|2022-04-24 17:08:50|2931.14|2923.44|2931.2|2923.5|2931.24|2923.54|2931.08|2923.38|26
1650820140000|2022-04-24 17:09:00|2931.21|2923.51|2932.06|2924.36|2932.06|2924.36|2931.1|2923.4|28
1650820150000|2022-04-24 17:09:10|2932.04|2924.34|2932.36|2924.66|2932.53|2924.83|2931.81|2924.11|33
1650820160000|2022-04-24 17:09:20|2932.37|2924.67|2933.06|2925.36|2933.24|2925.54|2932.3|2924.6|30
1650820170000|2022-04-24 17:09:30|2933.03|2925.33|2933.05|2925.35|2933.05|2925.35|2932.84|2925.14|29
1650820180000|2022-04-24 17:09:40|2933.06|2925.36|2932.55|2924.85|2933.06|2925.36|2932.48|2924.78|33
1650820190000|2022-04-24 17:09:50|2932.59|2924.89|2933.19|2925.49|2933.19|2925.49|2932.56|2924.86|33
1650820200000|2022-04-24 17:10:00|2933.22|2925.52|2935.04|2927.34|2935.07|2927.37|2933.22|2925.52|37
1650820210000|2022-04-24 17:10:10|2934.96|2927.26|2936.98|2929.28|2936.98|2929.28|2934.96|2927.26|36
1650820220000|2022-04-24 17:10:20|2936.93|2929.23|2937.14|2929.44|2937.18|2929.48|2936.81|2929.11|33
1650820230000|2022-04-24 17:10:30|2936.99|2929.29|2936.89|2929.19|2937.42|2929.72|2936.66|2928.96|40
1650820240000|2022-04-24 17:10:40|2936.86|2929.16|2937.18|2929.48|2937.77|2930.07|2936.79|2929.09|34
1650820250000|2022-04-24 17:10:50|2937.17|2929.47|2936.12|2928.42|2937.31|2929.61|2936.11|2928.41|33
1650820260000|2022-04-24 17:11:00|2936.09|2928.39|2934.78|2927.08|2936.09|2928.39|2934.78|2927.08|36
1650820270000|2022-04-24 17:11:10|2934.82|2927.12|2932.59|2924.89|2934.82|2927.12|2932.1|2924.4|36
1650820280000|2022-04-24 17:11:20|2932.62|2924.92|2932.01|2924.31|2932.83|2925.13|2932.01|2924.31|35
1650820290000|2022-04-24 17:11:30|2932.08|2924.38|2931.63|2923.93|2932.08|2924.38|2931.08|2923.38|35
1650820300000|2022-04-24 17:11:40|2931.6|2923.9|2933.29|2925.59|2933.3|2925.6|2931.6|2923.9|34
1650820310000|2022-04-24 17:11:50|2933.3|2925.6|2932.69|2924.99|2933.33|2925.63|2932.67|2924.97|31
1650820320000|2022-04-24 17:12:00|2932.72|2925.02|2933.64|2925.94|2933.71|2926.01|2932.68|2924.98|30
1650820330000|2022-04-24 17:12:10|2933.63|2925.93|2933.47|2925.77|2933.93|2926.23|2933.11|2925.41|28
1650820340000|2022-04-24 17:12:20|2933.49|2925.79|2934.42|2926.72|2934.64|2926.94|2933.38|2925.68|33
1650820350000|2022-04-24 17:12:30|2934.26|2926.56|2934.33|2926.63|2934.45|2926.75|2933.82|2926.12|26
1650820360000|2022-04-24 17:12:40|2934.32|2926.62|2932.78|2925.08|2934.32|2926.62|2932.78|2925.08|34
1650820370000|2022-04-24 17:12:50|2932.81|2925.11|2932.67|2924.97|2932.9|2925.2|2932.67|2924.97|28
1650820380000|2022-04-24 17:13:00|2932.73|2925.03|2931.8|2924.1|2932.99|2925.29|2931.49|2923.79|36
1650820390000|2022-04-24 17:13:10|2931.77|2924.07|2931.13|2923.43|2931.77|2924.07|2931.13|2923.43|31
1650820400000|2022-04-24 17:13:20|2931.32|2923.62|2930.7|2923|2931.38|2923.68|2930.35|2922.65|31
1650820410000|2022-04-24 17:13:30|2930.66|2922.96|2930.67|2922.97|2930.7|2923|2930.33|2922.63|32
1650820420000|2022-04-24 17:13:40|2930.66|2922.96|2930.52|2922.82|2930.82|2923.12|2930.43|2922.73|36
1650820430000|2022-04-24 17:13:50|2930.48|2922.78|2930.44|2922.74|2930.54|2922.84|2930.21|2922.51|30
1650820440000|2022-04-24 17:14:00|2930.45|2922.75|2930.52|2922.82|2931.35|2923.65|2930.43|2922.73|36
1650820450000|2022-04-24 17:14:10|2930.53|2922.83|2930.37|2922.67|2930.59|2922.89|2930.31|2922.61|29
1650820460000|2022-04-24 17:14:20|2930.32|2922.62|2930.48|2922.78|2930.52|2922.82|2930.21|2922.51|31
1650820470000|2022-04-24 17:14:30|2930.46|2922.76|2930.13|2922.43|2930.46|2922.76|2929.86|2922.16|26
1650820480000|2022-04-24 17:14:40|2930.12|2922.42|2929.94|2922.24|2930.19|2922.49|2929.77|2922.07|31
1650820490000|2022-04-24 17:14:50|2929.95|2922.25|2930.22|2922.52|2930.28|2922.58|2929.71|2922.01|23
1650820500000|2022-04-24 17:15:00|2930.25|2922.55|2930.23|2922.53|2930.29|2922.59|2929.56|2921.86|33
1650820510000|2022-04-24 17:15:10|2930.26|2922.56|2929.13|2921.43|2930.42|2922.72|2929.13|2921.43|35
1650820520000|2022-04-24 17:15:20|2929.12|2921.42|2929.31|2921.61|2929.38|2921.68|2928.13|2920.43|35
1650820530000|2022-04-24 17:15:30|2929.32|2921.62|2929.85|2922.15|2930.27|2922.57|2929.32|2921.62|38
1650820540000|2022-04-24 17:15:40|2929.86|2922.16|2929.74|2922.04|2929.87|2922.17|2929.09|2921.39|35
1650820550000|2022-04-24 17:15:50|2929.76|2922.06|2931.18|2923.48|2931.18|2923.48|2929.76|2922.06|33
1650820560000|2022-04-24 17:16:00|2931.08|2923.38|2930.86|2923.16|2931.08|2923.38|2930.75|2923.05|31
1650820570000|2022-04-24 17:16:10|2930.89|2923.19|2930.79|2923.09|2930.89|2923.19|2929.41|2921.71|36
1650820580000|2022-04-24 17:16:20|2930.8|2923.1|2930.99|2923.29|2931.71|2924.01|2930.69|2922.99|32
1650820590000|2022-04-24 17:16:30|2931|2923.3|2930.59|2922.89|2931.03|2923.33|2929.94|2922.24|37
1650820600000|2022-04-24 17:16:40|2930.61|2922.91|2930.75|2923.05|2930.86|2923.16|2930.61|2922.91|25
1650820610000|2022-04-24 17:16:50|2930.71|2923.01|2930.16|2922.46|2930.75|2923.05|2930.14|2922.44|32
1650820620000|2022-04-24 17:17:00|2930.19|2922.49|2930.27|2922.57|2930.32|2922.62|2929.87|2922.17|33
1650820630000|2022-04-24 17:17:10|2930.24|2922.54|2930.36|2922.66|2930.36|2922.66|2930.08|2922.38|32
1650820640000|2022-04-24 17:17:20|2930.4|2922.7|2931.03|2923.33|2931.21|2923.51|2930.3|2922.6|40
1650820650000|2022-04-24 17:17:30|2931.04|2923.34|2931.03|2923.33|2931.04|2923.34|2930.78|2923.08|27
1650820660000|2022-04-24 17:17:40|2930.84|2923.14|2931.06|2923.36|2931.09|2923.39|2930.65|2922.95|36
1650820670000|2022-04-24 17:17:50|2931.03|2923.33|2930.99|2923.29|2931.15|2923.45|2930.93|2923.23|34
1650820680000|2022-04-24 17:18:00|2931.01|2923.31|2931.07|2923.37|2931.2|2923.5|2930.97|2923.27|30
1650820690000|2022-04-24 17:18:10|2931.2|2923.5|2931.55|2923.85|2931.83|2924.13|2931.05|2923.35|33
1650820700000|2022-04-24 17:18:20|2931.58|2923.88|2933.38|2925.68|2933.59|2925.89|2931.56|2923.86|37
1650820710000|2022-04-24 17:18:30|2933.42|2925.72|2933.73|2926.03|2933.73|2926.03|2933.33|2925.63|30
1650820720000|2022-04-24 17:18:40|2933.76|2926.06|2933.5|2925.8|2933.97|2926.27|2933.5|2925.8|31
1650820730000|2022-04-24 17:18:50|2933.44|2925.74|2933.27|2925.57|2933.44|2925.74|2933.1|2925.4|32
1650820740000|2022-04-24 17:19:00|2933.34|2925.64|2933.73|2926.03|2933.76|2926.06|2933.25|2925.55|27
1650820750000|2022-04-24 17:19:10|2933.75|2926.05|2933.33|2925.63|2933.77|2926.07|2933.33|2925.63|34
1650820760000|2022-04-24 17:19:20|2933.34|2925.64|2933.02|2925.32|2933.43|2925.73|2933.01|2925.31|30
1650820770000|2022-04-24 17:19:30|2933.01|2925.31|2932.43|2924.73|2933.07|2925.37|2932.18|2924.48|35
1650820780000|2022-04-24 17:19:40|2932.44|2924.74|2931.82|2924.12|2932.66|2924.96|2931.82|2924.12|37
1650820790000|2022-04-24 17:19:50|2931.81|2924.11|2930.82|2923.12|2931.81|2924.11|2930.45|2922.75|31
1650820800000|2022-04-24 17:20:00|2930.78|2923.08|2930.89|2923.19|2931.41|2923.71|2930.77|2923.07|31
1650820810000|2022-04-24 17:20:10|2930.92|2923.22|2930.56|2922.86|2930.92|2923.22|2930.34|2922.64|28
1650820820000|2022-04-24 17:20:20|2930.52|2922.82|2929.92|2922.22|2930.76|2923.06|2929.92|2922.22|28
1650820830000|2022-04-24 17:20:30|2929.86|2922.16|2929.87|2922.17|2929.93|2922.23|2929.73|2922.03|28
1650820840000|2022-04-24 17:20:40|2929.86|2922.16|2929.63|2921.93|2929.94|2922.24|2929.63|2921.93|31
1650820850000|2022-04-24 17:20:50|2929.64|2921.94|2929.75|2922.05|2929.78|2922.08|2929.59|2921.89|30
1650820860000|2022-04-24 17:21:00|2929.74|2922.04|2929.76|2922.06|2929.92|2922.22|2929.74|2922.04|25
1650820870000|2022-04-24 17:21:10|2929.72|2922.02|2929.6|2921.9|2929.77|2922.07|2929.53|2921.83|31
1650820880000|2022-04-24 17:21:20|2929.62|2921.92|2929.57|2921.87|2929.65|2921.95|2929.32|2921.62|28
1650820890000|2022-04-24 17:21:30|2929.56|2921.86|2929.62|2921.92|2929.97|2922.27|2929.56|2921.86|33
1650820900000|2022-04-24 17:21:40|2929.61|2921.91|2929.95|2922.25|2929.97|2922.27|2929.59|2921.89|29
1650820910000|2022-04-24 17:21:50|2929.96|2922.26|2929.46|2921.76|2929.98|2922.28|2929.42|2921.72|32
1650820920000|2022-04-24 17:22:00|2929.47|2921.77|2929.46|2921.76|2929.58|2921.88|2929.43|2921.73|22
1650820930000|2022-04-24 17:22:10|2929.47|2921.77|2929.12|2921.42|2929.56|2921.86|2929.12|2921.42|26
1650820940000|2022-04-24 17:22:20|2929.09|2921.39|2927.3|2919.6|2929.09|2921.39|2927.3|2919.6|36
1650820950000|2022-04-24 17:22:30|2927.31|2919.61|2927.73|2920.03|2927.88|2920.18|2926.82|2919.12|33
1650820960000|2022-04-24 17:22:40|2927.72|2920.02|2927.48|2919.78|2927.9|2920.2|2927.41|2919.71|34
1650820970000|2022-04-24 17:22:50|2927.5|2919.8|2927.02|2919.32|2927.68|2919.98|2927.02|2919.32|32
1650820980000|2022-04-24 17:23:00|2927.07|2919.37|2926.59|2918.89|2927.11|2919.41|2926.05|2918.35|31
1650820990000|2022-04-24 17:23:10|2926.61|2918.91|2925.77|2918.07|2926.71|2919.01|2925.7|2918|34
1650821000000|2022-04-24 17:23:20|2925.68|2917.98|2926.21|2918.51|2926.23|2918.53|2924.87|2917.17|36
1650821010000|2022-04-24 17:23:30|2926.16|2918.46|2926.3|2918.6|2926.51|2918.81|2925.99|2918.29|36
1650821020000|2022-04-24 17:23:40|2926.34|2918.64|2928.19|2920.49|2928.2|2920.5|2926.29|2918.59|39
1650821030000|2022-04-24 17:23:50|2928.13|2920.43|2926.28|2918.58|2928.13|2920.43|2926.26|2918.56|34
1650821040000|2022-04-24 17:24:00|2926.27|2918.57|2927.51|2919.81|2927.51|2919.81|2926.2|2918.5|33
1650821050000|2022-04-24 17:24:10|2927.55|2919.85|2927.5|2919.8|2927.75|2920.05|2927.43|2919.73|37
1650821060000|2022-04-24 17:24:20|2927.46|2919.76|2926.56|2918.86|2927.6|2919.9|2926.52|2918.82|37
1650821070000|2022-04-24 17:24:30|2926.54|2918.84|2925.2|2917.5|2926.75|2919.05|2925.2|2917.5|33
1650821080000|2022-04-24 17:24:40|2924.87|2917.17|2923.87|2916.17|2924.96|2917.26|2923.87|2916.17|40
1650821090000|2022-04-24 17:24:50|2923.9|2916.2|2926.66|2918.96|2926.77|2919.07|2923.85|2916.15|36
1650821100000|2022-04-24 17:25:00|2926.68|2918.98|2924.14|2916.44|2926.73|2919.03|2924.14|2916.44|37
1650821110000|2022-04-24 17:25:10|2924.13|2916.43|2927.2|2919.5|2927.2|2919.5|2924.13|2916.43|37
1650821120000|2022-04-24 17:25:20|2927.23|2919.53|2928.29|2920.59|2928.48|2920.78|2927.23|2919.53|38
1650821130000|2022-04-24 17:25:30|2928.32|2920.62|2928.07|2920.37|2928.94|2921.24|2927.89|2920.19|37
1650821140000|2022-04-24 17:25:40|2928.08|2920.38|2929.46|2921.76|2929.46|2921.76|2927.98|2920.28|37
1650821150000|2022-04-24 17:25:50|2929.45|2921.75|2929.28|2921.58|2929.73|2922.03|2929.23|2921.53|38
1650821160000|2022-04-24 17:26:00|2929.33|2921.63|2930.6|2922.9|2930.61|2922.91|2929.22|2921.52|30
1650821170000|2022-04-24 17:26:10|2930.62|2922.92|2927.42|2919.72|2930.62|2922.92|2927.42|2919.72|36
1650821180000|2022-04-24 17:26:20|2927.32|2919.62|2928.36|2920.66|2928.36|2920.66|2927.22|2919.52|35
1650821190000|2022-04-24 17:26:30|2928.44|2920.74|2927.49|2919.79|2928.57|2920.87|2927.42|2919.72|31
1650821200000|2022-04-24 17:26:40|2927.51|2919.81|2926.8|2919.1|2927.61|2919.91|2926.8|2919.1|31
1650821210000|2022-04-24 17:26:50|2926.82|2919.12|2926.82|2919.12|2927.42|2919.72|2926.81|2919.11|31
1650821220000|2022-04-24 17:27:00|2926.85|2919.15|2927.1|2919.4|2927.33|2919.63|2926.85|2919.15|26
1650821230000|2022-04-24 17:27:10|2927.12|2919.42|2926.86|2919.16|2927.12|2919.42|2926.74|2919.04|35
1650821240000|2022-04-24 17:27:20|2926.84|2919.14|2926.86|2919.16|2926.95|2919.25|2926.79|2919.09|32
1650821250000|2022-04-24 17:27:30|2926.87|2919.17|2926.19|2918.49|2926.92|2919.22|2926.19|2918.49|29
1650821260000|2022-04-24 17:27:40|2926.23|2918.53|2926.31|2918.61|2926.32|2918.62|2925.66|2917.96|36
1650821270000|2022-04-24 17:27:50|2926.37|2918.67|2925.9|2918.2|2926.41|2918.71|2925.73|2918.03|34
1650821280000|2022-04-24 17:28:00|2925.8|2918.1|2925.95|2918.25|2925.95|2918.25|2925.74|2918.04|34
1650821290000|2022-04-24 17:28:10|2926.21|2918.51|2927.21|2919.51|2927.29|2919.59|2925.45|2917.75|37
1650821300000|2022-04-24 17:28:20|2927.22|2919.52|2927.89|2920.19|2927.89|2920.19|2927.22|2919.52|28
1650821310000|2022-04-24 17:28:30|2927.87|2920.17|2928.61|2920.91|2929.1|2921.4|2927.87|2920.17|30
1650821320000|2022-04-24 17:28:40|2928.66|2920.96|2929.59|2921.89|2929.74|2922.04|2928.66|2920.96|36
1650821330000|2022-04-24 17:28:50|2929.6|2921.9|2929.72|2922.02|2929.82|2922.12|2929.45|2921.75|34
1650821340000|2022-04-24 17:29:00|2929.77|2922.07|2927.83|2920.13|2929.77|2922.07|2927.81|2920.11|34
1650821350000|2022-04-24 17:29:10|2927.86|2920.16|2928.98|2921.28|2928.98|2921.28|2927.42|2919.72|27
1650821360000|2022-04-24 17:29:20|2929.01|2921.31|2928.6|2920.9|2929.04|2921.34|2928.6|2920.9|28
1650821370000|2022-04-24 17:29:30|2928.58|2920.88|2928.44|2920.74|2928.64|2920.94|2928.41|2920.71|28
1650821380000|2022-04-24 17:29:40|2928.43|2920.73|2927.61|2919.91|2928.59|2920.89|2927.61|2919.91|29
1650821390000|2022-04-24 17:29:50|2927.69|2919.99|2928.49|2920.79|2928.57|2920.87|2927.69|2919.99|29
1650821400000|2022-04-24 17:30:00|2928.48|2920.78|2928.18|2920.48|2928.65|2920.95|2928.05|2920.35|32
1650821410000|2022-04-24 17:30:10|2928.17|2920.47|2928.06|2920.36|2928.36|2920.66|2928.06|2920.36|34
1650821420000|2022-04-24 17:30:20|2928.04|2920.34|2927.44|2919.74|2928.05|2920.35|2927.35|2919.65|27
1650821430000|2022-04-24 17:30:30|2927.43|2919.73|2928.47|2920.77|2928.85|2921.15|2927.43|2919.73|36
1650821440000|2022-04-24 17:30:40|2928.45|2920.75|2928.64|2920.94|2928.7|2921|2928.43|2920.73|36
1650821450000|2022-04-24 17:30:50|2928.66|2920.96|2927.83|2920.13|2929.1|2921.4|2927.78|2920.08|31
1650821460000|2022-04-24 17:31:00|2927.79|2920.09|2928.38|2920.68|2928.43|2920.73|2927.72|2920.02|34
1650821470000|2022-04-24 17:31:10|2928.39|2920.69|2928.46|2920.76|2928.49|2920.79|2928.21|2920.51|27
1650821480000|2022-04-24 17:31:20|2928.44|2920.74|2928.66|2920.96|2928.66|2920.96|2928.06|2920.36|33
1650821490000|2022-04-24 17:31:30|2928.57|2920.87|2928.59|2920.89|2928.61|2920.91|2928.37|2920.67|32
1650821500000|2022-04-24 17:31:40|2928.57|2920.87|2928.04|2920.34|2928.6|2920.9|2927.97|2920.27|29
1650821510000|2022-04-24 17:31:50|2928.03|2920.33|2928.73|2921.03|2928.8|2921.1|2928.03|2920.33|32
1650821520000|2022-04-24 17:32:00|2928.71|2921.01|2930.38|2922.68|2930.38|2922.68|2928.43|2920.73|39
1650821530000|2022-04-24 17:32:10|2930.42|2922.72|2931.01|2923.31|2931.32|2923.62|2930.4|2922.7|29
1650821540000|2022-04-24 17:32:20|2931.05|2923.35|2931.11|2923.41|2931.23|2923.53|2931.02|2923.32|31
1650821550000|2022-04-24 17:32:30|2931.08|2923.38|2930.53|2922.83|2931.08|2923.38|2930.53|2922.83|30
1650821560000|2022-04-24 17:32:40|2930.29|2922.59|2929.8|2922.1|2930.29|2922.59|2929.7|2922|31
1650821570000|2022-04-24 17:32:50|2929.76|2922.06|2929.76|2922.06|2929.86|2922.16|2929.64|2921.94|27
1650821580000|2022-04-24 17:33:00|2929.77|2922.07|2927.47|2919.77|2929.77|2922.07|2927.47|2919.77|32
1650821590000|2022-04-24 17:33:10|2927.33|2919.63|2927.62|2919.92|2927.68|2919.98|2927.18|2919.48|30
1650821600000|2022-04-24 17:33:20|2927.59|2919.89|2927.61|2919.91|2927.64|2919.94|2927.55|2919.85|25
1650821610000|2022-04-24 17:33:30|2927.62|2919.92|2927.66|2919.96|2927.67|2919.97|2927.58|2919.88|29
1650821620000|2022-04-24 17:33:40|2927.65|2919.95|2929.3|2921.6|2929.38|2921.68|2927.64|2919.94|37
1650821630000|2022-04-24 17:33:50|2929.22|2921.52|2930.48|2922.78|2930.48|2922.78|2929.11|2921.41|34
1650821640000|2022-04-24 17:34:00|2930.33|2922.63|2930.89|2923.19|2930.97|2923.27|2930.33|2922.63|32
1650821650000|2022-04-24 17:34:10|2930.96|2923.26|2930.72|2923.02|2931.06|2923.36|2930.69|2922.99|32
1650821660000|2022-04-24 17:34:20|2930.74|2923.04|2931.09|2923.39|2931.09|2923.39|2930.7|2923|27
1650821670000|2022-04-24 17:34:30|2931.1|2923.4|2930.53|2922.83|2931.1|2923.4|2930.16|2922.46|31
1650821680000|2022-04-24 17:34:40|2930.55|2922.85|2928.81|2921.11|2931.24|2923.54|2928.77|2921.07|33
1650821690000|2022-04-24 17:34:50|2928.86|2921.16|2928.94|2921.24|2928.95|2921.25|2928.8|2921.1|28
1650821700000|2022-04-24 17:35:00|2928.86|2921.16|2928.35|2920.65|2928.86|2921.16|2928.21|2920.51|32
1650821710000|2022-04-24 17:35:10|2928.36|2920.66|2928.34|2920.64|2928.42|2920.72|2928.33|2920.63|30
1650821720000|2022-04-24 17:35:20|2928.35|2920.65|2928.82|2921.12|2928.93|2921.23|2928.35|2920.65|29
1650821730000|2022-04-24 17:35:30|2928.79|2921.09|2928.85|2921.15|2928.9|2921.2|2928.7|2921|28
1650821740000|2022-04-24 17:35:40|2928.98|2921.28|2929.2|2921.5|2929.33|2921.63|2928.98|2921.28|35
1650821750000|2022-04-24 17:35:50|2929.22|2921.52|2929.42|2921.72|2929.53|2921.83|2929.22|2921.52|30
1650821760000|2022-04-24 17:36:00|2929.44|2921.74|2929.46|2921.76|2929.5|2921.8|2929.23|2921.53|32
1650821770000|2022-04-24 17:36:10|2929.44|2921.74|2929.42|2921.72|2929.54|2921.84|2929.42|2921.72|23
1650821780000|2022-04-24 17:36:20|2929.43|2921.73|2929.44|2921.74|2929.53|2921.83|2929.41|2921.71|20
1650821790000|2022-04-24 17:36:30|2928.99|2921.29|2929.45|2921.75|2929.58|2921.88|2928.87|2921.17|25
1650821800000|2022-04-24 17:36:40|2929.43|2921.73|2929.34|2921.64|2929.49|2921.79|2929.29|2921.59|23
1650821810000|2022-04-24 17:36:50|2929.33|2921.63|2929.37|2921.67|2929.39|2921.69|2929.3|2921.6|24
1650821820000|2022-04-24 17:37:00|2929.36|2921.66|2928.56|2920.86|2929.38|2921.68|2928.32|2920.62|32
1650821830000|2022-04-24 17:37:10|2928.58|2920.88|2929.41|2921.71|2929.41|2921.71|2928.53|2920.83|30
1650821840000|2022-04-24 17:37:20|2929.43|2921.73|2929.34|2921.64|2929.44|2921.74|2929.27|2921.57|31
1650821850000|2022-04-24 17:37:30|2929.33|2921.63|2929.4|2921.7|2929.4|2921.7|2929.28|2921.58|23
1650821860000|2022-04-24 17:37:40|2929.43|2921.73|2929.54|2921.84|2929.69|2921.99|2929.38|2921.68|33
1650821870000|2022-04-24 17:37:50|2929.78|2922.08|2930.95|2923.25|2931.01|2923.31|2929.78|2922.08|35
1650821880000|2022-04-24 17:38:00|2930.96|2923.26|2930.61|2922.91|2931.09|2923.39|2930.27|2922.57|32
1650821890000|2022-04-24 17:38:10|2930.6|2922.9|2930.59|2922.89|2930.75|2923.05|2930.51|2922.81|28
1650821900000|2022-04-24 17:38:20|2930.55|2922.85|2930.68|2922.98|2930.68|2922.98|2930.44|2922.74|30
1650821910000|2022-04-24 17:38:30|2930.81|2923.11|2929.56|2921.86|2930.82|2923.12|2929.56|2921.86|33
1650821920000|2022-04-24 17:38:40|2929.58|2921.88|2929.44|2921.74|2929.58|2921.88|2929.44|2921.74|29
1650821930000|2022-04-24 17:38:50|2929.43|2921.73|2929.15|2921.45|2929.46|2921.76|2929.14|2921.44|26
1650821940000|2022-04-24 17:39:00|2929.16|2921.46|2929.1|2921.4|2929.24|2921.54|2929.1|2921.4|18
1650821950000|2022-04-24 17:39:10|2929.06|2921.36|2929.52|2921.82|2929.78|2922.08|2929.06|2921.36|30
1650821960000|2022-04-24 17:39:20|2929.51|2921.81|2929.66|2921.96|2929.82|2922.12|2929.49|2921.79|28
1650821970000|2022-04-24 17:39:30|2929.6|2921.9|2929.46|2921.76|2929.76|2922.06|2929.33|2921.63|22
1650821980000|2022-04-24 17:39:40|2929.95|2922.25|2929.19|2921.49|2929.95|2922.25|2929.12|2921.42|31
1650821990000|2022-04-24 17:39:50|2929.2|2921.5|2929.24|2921.54|2929.24|2921.54|2929.16|2921.46|20
1650822000000|2022-04-24 17:40:00|2929.26|2921.56|2929.2|2921.5|2929.26|2921.56|2929.13|2921.43|27
1650822010000|2022-04-24 17:40:10|2929.07|2921.37|2928.97|2921.27|2929.11|2921.41|2928.96|2921.26|23
1650822020000|2022-04-24 17:40:20|2928.96|2921.26|2929.04|2921.34|2929.12|2921.42|2928.96|2921.26|24
1650822030000|2022-04-24 17:40:30|2929.05|2921.35|2928.99|2921.29|2929.06|2921.36|2928.99|2921.29|19
1650822040000|2022-04-24 17:40:40|2929.04|2921.34|2929.22|2921.52|2929.22|2921.52|2928.99|2921.29|29
1650822050000|2022-04-24 17:40:50|2929.23|2921.53|2929.88|2922.18|2930.41|2922.71|2929.14|2921.44|36
1650822060000|2022-04-24 17:41:00|2929.86|2922.16|2929.93|2922.23|2930.01|2922.31|2929.86|2922.16|31
1650822070000|2022-04-24 17:41:10|2929.92|2922.22|2930.39|2922.69|2930.51|2922.81|2929.9|2922.2|31
1650822080000|2022-04-24 17:41:20|2930.38|2922.68|2930.12|2922.42|2930.41|2922.71|2930.12|2922.42|29
1650822090000|2022-04-24 17:41:30|2930.08|2922.38|2928.83|2921.13|2930.32|2922.62|2928.68|2920.98|30
1650822100000|2022-04-24 17:41:40|2928.78|2921.08|2928.07|2920.37|2928.83|2921.13|2928.07|2920.37|35
1650822110000|2022-04-24 17:41:50|2928.02|2920.32|2925.9|2918.2|2928.07|2920.37|2925.9|2918.2|34
1650822120000|2022-04-24 17:42:00|2925.86|2918.16|2926|2918.3|2926.11|2918.41|2925.74|2918.04|30
1650822130000|2022-04-24 17:42:10|2926.01|2918.31|2926.58|2918.88|2927.11|2919.41|2925.99|2918.29|31
1650822140000|2022-04-24 17:42:20|2926.57|2918.87|2925.66|2917.96|2926.62|2918.92|2925.43|2917.73|33
1650822150000|2022-04-24 17:42:30|2925.57|2917.87|2928.19|2920.49|2928.19|2920.49|2925.52|2917.82|31
1650822160000|2022-04-24 17:42:40|2928.21|2920.51|2929.14|2921.44|2929.15|2921.45|2928.04|2920.34|37
1650822170000|2022-04-24 17:42:50|2929.15|2921.45|2931.16|2923.46|2931.16|2923.46|2929.15|2921.45|35
1650822180000|2022-04-24 17:43:00|2931.31|2923.61|2932.06|2924.36|2932.34|2924.64|2931.29|2923.59|30
1650822190000|2022-04-24 17:43:10|2932.05|2924.35|2931.38|2923.68|2932.09|2924.39|2931.29|2923.59|35
1650822200000|2022-04-24 17:43:20|2931.36|2923.66|2931.44|2923.74|2932.01|2924.31|2931.36|2923.66|33
1650822210000|2022-04-24 17:43:30|2931.45|2923.75|2931.56|2923.86|2931.75|2924.05|2931.36|2923.66|34
1650822220000|2022-04-24 17:43:40|2931.66|2923.96|2931.12|2923.42|2931.72|2924.02|2930.94|2923.24|32
1650822230000|2022-04-24 17:43:50|2931.03|2923.33|2931.31|2923.61|2931.42|2923.72|2931.03|2923.33|30
1650822240000|2022-04-24 17:44:00|2931.32|2923.62|2930.4|2922.7|2931.44|2923.74|2930.4|2922.7|34
1650822250000|2022-04-24 17:44:10|2930.39|2922.69|2930.19|2922.49|2930.39|2922.69|2929.83|2922.13|33
1650822260000|2022-04-24 17:44:20|2930.2|2922.5|2930.19|2922.49|2931.23|2923.53|2930.07|2922.37|33
1650822270000|2022-04-24 17:44:30|2930.18|2922.48|2930.93|2923.23|2930.93|2923.23|2930.17|2922.47|34
1650822280000|2022-04-24 17:44:40|2930.96|2923.26|2931.19|2923.49|2931.79|2924.09|2930.94|2923.24|32
1650822290000|2022-04-24 17:44:50|2931.17|2923.47|2932.19|2924.49|2932.28|2924.58|2931.1|2923.4|32
1650822300000|2022-04-24 17:45:00|2932.23|2924.53|2931.99|2924.29|2932.99|2925.29|2931.98|2924.28|36
1650822310000|2022-04-24 17:45:10|2932.02|2924.32|2932.16|2924.46|2932.23|2924.53|2931.92|2924.22|35
1650822320000|2022-04-24 17:45:20|2932.15|2924.45|2932.97|2925.27|2932.97|2925.27|2932.07|2924.37|31
1650822330000|2022-04-24 17:45:30|2933|2925.3|2932.55|2924.85|2933|2925.3|2932.4|2924.7|35
1650822340000|2022-04-24 17:45:40|2932.35|2924.65|2932.26|2924.56|2932.6|2924.9|2932.26|2924.56|34
1650822350000|2022-04-24 17:45:50|2932.31|2924.61|2930.57|2922.87|2932.31|2924.61|2930.51|2922.81|38
1650822360000|2022-04-24 17:46:00|2930.58|2922.88|2928.56|2920.86|2930.63|2922.93|2928.56|2920.86|33
1650822370000|2022-04-24 17:46:10|2928.45|2920.75|2929.49|2921.79|2929.5|2921.8|2928.11|2920.41|36
1650822380000|2022-04-24 17:46:20|2929.48|2921.78|2928.76|2921.06|2929.96|2922.26|2928.72|2921.02|34
1650822390000|2022-04-24 17:46:30|2928.74|2921.04|2928.84|2921.14|2929.12|2921.42|2928.72|2921.02|32
1650822400000|2022-04-24 17:46:40|2928.76|2921.06|2929.92|2922.22|2930.2|2922.5|2928.75|2921.05|30
1650822410000|2022-04-24 17:46:50|2929.91|2922.21|2929.96|2922.26|2930.16|2922.46|2929.89|2922.19|28
1650822420000|2022-04-24 17:47:00|2929.86|2922.16|2929.94|2922.24|2930.01|2922.31|2929.86|2922.16|31
1650822430000|2022-04-24 17:47:10|2929.93|2922.23|2929.95|2922.25|2930.02|2922.32|2929.66|2921.96|28
1650822440000|2022-04-24 17:47:20|2929.99|2922.29|2930.06|2922.36|2930.06|2922.36|2929.79|2922.09|33
1650822450000|2022-04-24 17:47:30|2930.07|2922.37|2929.88|2922.18|2930.07|2922.37|2929.47|2921.77|36
1650822460000|2022-04-24 17:47:40|2929.87|2922.17|2929.43|2921.73|2929.96|2922.26|2929.38|2921.68|26
1650822470000|2022-04-24 17:47:50|2929.46|2921.76|2929.02|2921.32|2929.6|2921.9|2928.68|2920.98|30
1650822480000|2022-04-24 17:48:00|2928.99|2921.29|2929.01|2921.31|2929.15|2921.45|2928.97|2921.27|27
1650822490000|2022-04-24 17:48:10|2929.02|2921.32|2926.26|2918.56|2929.02|2921.32|2926.26|2918.56|32
1650822500000|2022-04-24 17:48:20|2926.18|2918.48|2925.98|2918.28|2927.18|2919.48|2925.98|2918.28|35
1650822510000|2022-04-24 17:48:30|2926.45|2918.75|2926.38|2918.68|2927.05|2919.35|2926.14|2918.44|34
1650822520000|2022-04-24 17:48:40|2926.39|2918.69|2926.96|2919.26|2927.16|2919.46|2926.3|2918.6|32
1650822530000|2022-04-24 17:48:50|2926.98|2919.28|2927.03|2919.33|2927.21|2919.51|2926.93|2919.23|28
1650822540000|2022-04-24 17:49:00|2927.07|2919.37|2926.79|2919.09|2927.17|2919.47|2926.79|2919.09|27
1650822550000|2022-04-24 17:49:10|2926.81|2919.11|2926.51|2918.81|2927.25|2919.55|2926.51|2918.81|33
1650822560000|2022-04-24 17:49:20|2926.55|2918.85|2926.67|2918.97|2926.7|2919|2926.51|2918.81|33
1650822570000|2022-04-24 17:49:30|2926.62|2918.92|2926.67|2918.97|2926.78|2919.08|2926.46|2918.76|31
1650822580000|2022-04-24 17:49:40|2926.71|2919.01|2927.36|2919.66|2927.52|2919.82|2926.71|2919.01|32
1650822590000|2022-04-24 17:49:50|2927.35|2919.65|2928.86|2921.16|2928.9|2921.2|2927.35|2919.65|32
1650822600000|2022-04-24 17:50:00|2928.85|2921.15|2928.89|2921.19|2929.45|2921.75|2928.73|2921.03|32
1650822610000|2022-04-24 17:50:10|2928.97|2921.27|2928.59|2920.89|2929.06|2921.36|2928.33|2920.63|32
1650822620000|2022-04-24 17:50:20|2928.62|2920.92|2927.35|2919.65|2928.64|2920.94|2927.31|2919.61|32
1650822630000|2022-04-24 17:50:30|2927.36|2919.66|2928.13|2920.43|2928.14|2920.44|2927.36|2919.66|32
1650822640000|2022-04-24 17:50:40|2928.26|2920.56|2927.68|2919.98|2928.34|2920.64|2927.63|2919.93|33
1650822650000|2022-04-24 17:50:50|2927.67|2919.97|2927.92|2920.22|2927.95|2920.25|2927.62|2919.92|26
1650822660000|2022-04-24 17:51:00|2927.91|2920.21|2927.7|2920|2927.92|2920.22|2927.06|2919.36|31
1650822670000|2022-04-24 17:51:10|2927.67|2919.97|2926.63|2918.93|2927.67|2919.97|2926.58|2918.88|25
1650822680000|2022-04-24 17:51:20|2926.61|2918.91|2926.24|2918.54|2926.64|2918.94|2926.23|2918.53|25
1650822690000|2022-04-24 17:51:30|2926.26|2918.56|2926.34|2918.64|2926.34|2918.64|2926.08|2918.38|36
1650822700000|2022-04-24 17:51:40|2926.35|2918.65|2926.51|2918.81|2926.55|2918.85|2926.35|2918.65|25
1650822710000|2022-04-24 17:51:50|2926.45|2918.75|2926.36|2918.66|2926.45|2918.75|2926.11|2918.41|30
1650822720000|2022-04-24 17:52:00|2926.37|2918.67|2926.08|2918.38|2926.38|2918.68|2926.02|2918.32|38
1650822730000|2022-04-24 17:52:10|2926.03|2918.33|2926.1|2918.4|2926.1|2918.4|2925.44|2917.74|33
1650822740000|2022-04-24 17:52:20|2926.14|2918.44|2925.77|2918.07|2926.14|2918.44|2925.77|2918.07|24
1650822750000|2022-04-24 17:52:30|2925.76|2918.06|2926.34|2918.64|2926.5|2918.8|2925.68|2917.98|35
1650822760000|2022-04-24 17:52:40|2926.27|2918.57|2926.6|2918.9|2926.6|2918.9|2926.27|2918.57|29
1650822770000|2022-04-24 17:52:50|2926.61|2918.91|2925.73|2918.03|2926.74|2919.04|2925.73|2918.03|31
1650822780000|2022-04-24 17:53:00|2925.74|2918.04|2927.22|2919.52|2927.22|2919.52|2925.63|2917.93|34
1650822790000|2022-04-24 17:53:10|2927.38|2919.68|2927.16|2919.46|2927.42|2919.72|2927.07|2919.37|31
1650822800000|2022-04-24 17:53:20|2927.15|2919.45|2927.44|2919.74|2927.52|2919.82|2926.94|2919.24|33
1650822810000|2022-04-24 17:53:30|2927.39|2919.69|2929.12|2921.42|2929.12|2921.42|2927.37|2919.67|34
1650822820000|2022-04-24 17:53:40|2929.2|2921.5|2928.11|2920.41|2929.25|2921.55|2928.06|2920.36|36
1650822830000|2022-04-24 17:53:50|2928.1|2920.4|2928|2920.3|2928.13|2920.43|2927.96|2920.26|32
1650822840000|2022-04-24 17:54:00|2927.98|2920.28|2927.61|2919.91|2928.04|2920.34|2927.59|2919.89|31
1650822850000|2022-04-24 17:54:10|2927.57|2919.87|2927.43|2919.73|2927.65|2919.95|2927.43|2919.73|23
1650822860000|2022-04-24 17:54:20|2927.41|2919.71|2926.99|2919.29|2927.56|2919.86|2926.99|2919.29|35
1650822870000|2022-04-24 17:54:30|2926.81|2919.11|2926.78|2919.08|2926.89|2919.19|2926.66|2918.96|29
1650822880000|2022-04-24 17:54:40|2926.9|2919.2|2927.15|2919.45|2927.15|2919.45|2926.9|2919.2|30
1650822890000|2022-04-24 17:54:50|2927.18|2919.48|2927.5|2919.8|2927.52|2919.82|2927.08|2919.38|33
1650822900000|2022-04-24 17:55:00|2927.49|2919.79|2928.11|2920.41|2928.63|2920.93|2927.49|2919.79|32
1650822910000|2022-04-24 17:55:10|2927.95|2920.25|2927.91|2920.21|2927.99|2920.29|2927.59|2919.89|33
1650822920000|2022-04-24 17:55:20|2927.93|2920.23|2928.36|2920.66|2928.53|2920.83|2927.9|2920.2|33
1650822930000|2022-04-24 17:55:30|2928.37|2920.67|2929.07|2921.37|2929.16|2921.46|2928.37|2920.67|33
1650822940000|2022-04-24 17:55:40|2929.1|2921.4|2928.97|2921.27|2929.1|2921.4|2928.84|2921.14|22
1650822950000|2022-04-24 17:55:50|2928.91|2921.21|2928.85|2921.15|2928.99|2921.29|2928.82|2921.12|25
1650822960000|2022-04-24 17:56:00|2928.86|2921.16|2928.67|2920.97|2928.94|2921.24|2928.62|2920.92|31
1650822970000|2022-04-24 17:56:10|2928.63|2920.93|2928.69|2920.99|2928.73|2921.03|2928.63|2920.93|26
1650822980000|2022-04-24 17:56:20|2928.71|2921.01|2928.81|2921.11|2928.85|2921.15|2928.66|2920.96|27
1650822990000|2022-04-24 17:56:30|2928.84|2921.14|2928.91|2921.21|2928.97|2921.27|2928.72|2921.02|32
1650823000000|2022-04-24 17:56:40|2928.92|2921.22|2928.99|2921.29|2929.13|2921.43|2928.78|2921.08|28
1650823010000|2022-04-24 17:56:50|2929|2921.3|2928.57|2920.87|2929.15|2921.45|2928.38|2920.68|26
1650823020000|2022-04-24 17:57:00|2928.58|2920.88|2928.3|2920.6|2928.58|2920.88|2927.59|2919.89|32
1650823030000|2022-04-24 17:57:10|2928.28|2920.58|2928.59|2920.89|2928.63|2920.93|2928.13|2920.43|33
1650823040000|2022-04-24 17:57:20|2928.95|2921.25|2928.88|2921.18|2929.06|2921.36|2928.8|2921.1|33
1650823050000|2022-04-24 17:57:30|2928.87|2921.17|2928.77|2921.07|2928.97|2921.27|2928.7|2921|35
1650823060000|2022-04-24 17:57:40|2928.8|2921.1|2927.13|2919.43|2928.84|2921.14|2927.12|2919.42|34
1650823070000|2022-04-24 17:57:50|2927.11|2919.41|2927.61|2919.91|2928.11|2920.41|2927.11|2919.41|34
1650823080000|2022-04-24 17:58:00|2927.51|2919.81|2926.44|2918.74|2928.09|2920.39|2926.42|2918.72|37
1650823090000|2022-04-24 17:58:10|2926.49|2918.79|2926.44|2918.74|2928|2920.3|2926.44|2918.74|35
1650823100000|2022-04-24 17:58:20|2926.61|2918.91|2926.48|2918.78|2927.1|2919.4|2926.3|2918.6|34
1650823110000|2022-04-24 17:58:30|2926.44|2918.74|2925.25|2917.55|2926.56|2918.86|2925.23|2917.53|30
1650823120000|2022-04-24 17:58:40|2925.29|2917.59|2925.56|2917.86|2925.61|2917.91|2925.28|2917.58|22
1650823130000|2022-04-24 17:58:50|2925.64|2917.94|2926.24|2918.54|2926.46|2918.76|2925.64|2917.94|19
1650823140000|2022-04-24 17:59:00|2926.2|2918.5|2926.22|2918.52|2926.35|2918.65|2926.13|2918.43|33
1650823150000|2022-04-24 17:59:10|2926.27|2918.57|2926.04|2918.34|2926.56|2918.86|2926.04|2918.34|24
1650823160000|2022-04-24 17:59:20|2926.05|2918.35|2927.16|2919.46|2927.16|2919.46|2925.94|2918.24|35
1650823170000|2022-04-24 17:59:30|2927.27|2919.57|2927.79|2920.09|2927.87|2920.17|2927.17|2919.47|37
1650823180000|2022-04-24 17:59:40|2927.82|2920.12|2927.84|2920.14|2927.93|2920.23|2927.77|2920.07|32
1650823190000|2022-04-24 17:59:50|2927.85|2920.15|2927.5|2919.8|2927.92|2920.22|2927.33|2919.63|26
1650823200000|2022-04-24 18:00:00|2927.49|2919.79|2926.63|2918.93|2927.49|2919.79|2926.59|2918.89|33
1650823210000|2022-04-24 18:00:10|2926.64|2918.94|2926.47|2918.77|2926.75|2919.05|2926.36|2918.66|32
1650823220000|2022-04-24 18:00:20|2926.43|2918.73|2927.39|2919.69|2927.39|2919.69|2926.43|2918.73|36
1650823230000|2022-04-24 18:00:30|2927.29|2919.59|2930.88|2923.18|2931.08|2923.38|2927.29|2919.59|37
1650823240000|2022-04-24 18:00:40|2930.79|2923.09|2931.48|2923.78|2931.48|2923.78|2930.62|2922.92|36
1650823250000|2022-04-24 18:00:50|2931.19|2923.49|2930.8|2923.1|2931.19|2923.49|2930.01|2922.31|36
1650823260000|2022-04-24 18:01:00|2930.81|2923.11|2930.28|2922.58|2930.81|2923.11|2930.27|2922.57|35
1650823270000|2022-04-24 18:01:10|2930.31|2922.61|2930.22|2922.52|2930.39|2922.69|2930.16|2922.46|33
1650823280000|2022-04-24 18:01:20|2930.28|2922.58|2930.29|2922.59|2930.38|2922.68|2930.08|2922.38|33
1650823290000|2022-04-24 18:01:30|2930.3|2922.6|2930.85|2923.15|2930.93|2923.23|2930.16|2922.46|31
1650823300000|2022-04-24 18:01:40|2930.91|2923.21|2930.9|2923.2|2931.03|2923.33|2930.86|2923.16|32
1650823310000|2022-04-24 18:01:50|2930.71|2923.01|2930.76|2923.06|2930.82|2923.12|2930.69|2922.99|33
1650823320000|2022-04-24 18:02:00|2930.73|2923.03|2930.52|2922.82|2930.75|2923.05|2930.52|2922.82|21
1650823330000|2022-04-24 18:02:10|2930.56|2922.86|2930.42|2922.72|2930.56|2922.86|2930.21|2922.51|34
1650823340000|2022-04-24 18:02:20|2930.45|2922.75|2930.56|2922.86|2930.57|2922.87|2930.41|2922.71|33
1650823350000|2022-04-24 18:02:30|2930.55|2922.85|2930.55|2922.85|2930.56|2922.86|2930.49|2922.79|23
1650823360000|2022-04-24 18:02:40|2930.53|2922.83|2930.39|2922.69|2930.54|2922.84|2930.39|2922.69|27
1650823370000|2022-04-24 18:02:50|2930.41|2922.71|2930.4|2922.7|2930.49|2922.79|2930.35|2922.65|27
1650823380000|2022-04-24 18:03:00|2930.38|2922.68|2929.06|2921.36|2930.38|2922.68|2929.01|2921.31|31
1650823390000|2022-04-24 18:03:10|2929.09|2921.39|2930.13|2922.43|2930.13|2922.43|2929|2921.3|30
1650823400000|2022-04-24 18:03:20|2930.6|2922.9|2930.88|2923.18|2930.95|2923.25|2930.57|2922.87|28
1650823410000|2022-04-24 18:03:30|2930.87|2923.17|2932.02|2924.32|2932.11|2924.41|2930.8|2923.1|31
1650823420000|2022-04-24 18:03:40|2932.1|2924.4|2932.03|2924.33|2932.16|2924.46|2931.99|2924.29|29
1650823430000|2022-04-24 18:03:50|2932.01|2924.31|2932.21|2924.51|2932.29|2924.59|2931.96|2924.26|33
1650823440000|2022-04-24 18:04:00|2932.28|2924.58|2932.06|2924.36|2932.47|2924.77|2932.04|2924.34|30
1650823450000|2022-04-24 18:04:10|2932.12|2924.42|2931.41|2923.71|2932.27|2924.57|2931.38|2923.68|35
1650823460000|2022-04-24 18:04:20|2931.39|2923.69|2931.24|2923.54|2931.42|2923.72|2931.17|2923.47|24
1650823470000|2022-04-24 18:04:30|2931.32|2923.62|2929.36|2921.66|2931.32|2923.62|2929.32|2921.62|37
1650823480000|2022-04-24 18:04:40|2929.24|2921.54|2929.42|2921.72|2929.51|2921.81|2928.9|2921.2|36
1650823490000|2022-04-24 18:04:50|2929.41|2921.71|2928.62|2920.92|2929.43|2921.73|2928.52|2920.82|32
1650823500000|2022-04-24 18:05:00|2928.64|2920.94|2931.14|2923.44|2931.74|2924.04|2928.62|2920.92|35
1650823510000|2022-04-24 18:05:10|2931.06|2923.36|2929.81|2922.11|2931.06|2923.36|2929.81|2922.11|33
1650823520000|2022-04-24 18:05:20|2929.77|2922.07|2930.38|2922.68|2930.62|2922.92|2929.77|2922.07|30
1650823530000|2022-04-24 18:05:30|2930.3|2922.6|2931.13|2923.43|2931.33|2923.63|2930.21|2922.51|32
1650823540000|2022-04-24 18:05:40|2931.09|2923.39|2932.07|2924.37|2932.08|2924.38|2931.09|2923.39|31
1650823550000|2022-04-24 18:05:50|2931.96|2924.26|2931.43|2923.73|2932.01|2924.31|2931.43|2923.73|33
1650823560000|2022-04-24 18:06:00|2931.41|2923.71|2931.33|2923.63|2931.41|2923.71|2931.25|2923.55|33
1650823570000|2022-04-24 18:06:10|2931.36|2923.66|2931.2|2923.5|2931.37|2923.67|2931.14|2923.44|35
1650823580000|2022-04-24 18:06:20|2931.21|2923.51|2931.23|2923.53|2931.24|2923.54|2931.14|2923.44|20
1650823590000|2022-04-24 18:06:30|2931.24|2923.54|2931.22|2923.52|2931.68|2923.98|2931.18|2923.48|30
1650823600000|2022-04-24 18:06:40|2931.23|2923.53|2931.15|2923.45|2931.28|2923.58|2931.13|2923.43|25
1650823610000|2022-04-24 18:06:50|2931.13|2923.43|2931.13|2923.43|2931.19|2923.49|2931.12|2923.42|15
1650823620000|2022-04-24 18:07:00|2931.05|2923.35|2930.5|2922.8|2931.05|2923.35|2929.76|2922.06|34
1650823630000|2022-04-24 18:07:10|2930.48|2922.78|2930.37|2922.67|2930.57|2922.87|2930.31|2922.61|30
1650823640000|2022-04-24 18:07:20|2930.38|2922.68|2931.32|2923.62|2931.5|2923.8|2930.3|2922.6|37
1650823650000|2022-04-24 18:07:30|2931.35|2923.65|2931.36|2923.66|2931.54|2923.84|2931.28|2923.58|34
1650823660000|2022-04-24 18:07:40|2931.37|2923.67|2931.82|2924.12|2931.88|2924.18|2931.35|2923.65|34
1650823670000|2022-04-24 18:07:50|2931.83|2924.13|2932.09|2924.39|2932.35|2924.65|2931.53|2923.83|35
1650823680000|2022-04-24 18:08:00|2932.11|2924.41|2932.33|2924.63|2932.34|2924.64|2931.99|2924.29|31
1650823690000|2022-04-24 18:08:10|2932.45|2924.75|2931.71|2924.01|2932.45|2924.75|2931.71|2924.01|33
1650823700000|2022-04-24 18:08:20|2931.73|2924.03|2932.14|2924.44|2932.24|2924.54|2931.72|2924.02|22
1650823710000|2022-04-24 18:08:30|2932.06|2924.36|2932.42|2924.72|2932.57|2924.87|2932.06|2924.36|32
1650823720000|2022-04-24 18:08:40|2932.44|2924.74|2932.41|2924.71|2932.51|2924.81|2932.35|2924.65|31
1650823730000|2022-04-24 18:08:50|2932.4|2924.7|2932.49|2924.79|2932.49|2924.79|2932.23|2924.53|30
1650823740000|2022-04-24 18:09:00|2932.47|2924.77|2932.45|2924.75|2932.5|2924.8|2932.36|2924.66|29
1650823750000|2022-04-24 18:09:10|2932.5|2924.8|2932.92|2925.22|2933.11|2925.41|2932.42|2924.72|31
1650823760000|2022-04-24 18:09:20|2932.98|2925.28|2933.34|2925.64|2933.65|2925.95|2932.98|2925.28|36
1650823770000|2022-04-24 18:09:30|2933.35|2925.65|2932.84|2925.14|2933.37|2925.67|2932.65|2924.95|33
1650823780000|2022-04-24 18:09:40|2932.83|2925.13|2933.16|2925.46|2933.23|2925.53|2932.82|2925.12|35
1650823790000|2022-04-24 18:09:50|2933.2|2925.5|2933.35|2925.65|2933.35|2925.65|2933.15|2925.45|33
1650823800000|2022-04-24 18:10:00|2933.33|2925.63|2933.24|2925.54|2933.37|2925.67|2933.03|2925.33|34
1650823810000|2022-04-24 18:10:10|2933.39|2925.69|2933.9|2926.2|2933.93|2926.23|2933.39|2925.69|29
1650823820000|2022-04-24 18:10:20|2933.91|2926.21|2932.92|2925.22|2933.99|2926.29|2932.91|2925.21|24
1650823830000|2022-04-24 18:10:30|2932.86|2925.16|2932.66|2924.96|2932.86|2925.16|2932.58|2924.88|31
1650823840000|2022-04-24 18:10:40|2932.65|2924.95|2932.79|2925.09|2932.82|2925.12|2932.59|2924.89|28
1650823850000|2022-04-24 18:10:50|2932.76|2925.06|2932.9|2925.2|2932.96|2925.26|2932.73|2925.03|33
1650823860000|2022-04-24 18:11:00|2932.91|2925.21|2933.27|2925.57|2933.35|2925.65|2932.8|2925.1|31
1650823870000|2022-04-24 18:11:10|2933.26|2925.56|2934.06|2926.36|2934.06|2926.36|2933.22|2925.52|26
1650823880000|2022-04-24 18:11:20|2934.08|2926.38|2935|2927.3|2935.04|2927.34|2934.07|2926.37|32
1650823890000|2022-04-24 18:11:30|2935.09|2927.39|2934.86|2927.16|2935.63|2927.93|2934.79|2927.09|28
1650823900000|2022-04-24 18:11:40|2935.14|2927.44|2935.1|2927.4|2935.42|2927.72|2935.01|2927.31|34
1650823910000|2022-04-24 18:11:50|2935.12|2927.42|2935.81|2928.11|2936.28|2928.58|2935.1|2927.4|35
1650823920000|2022-04-24 18:12:00|2935.84|2928.14|2935.87|2928.17|2935.89|2928.19|2935.74|2928.04|27
1650823930000|2022-04-24 18:12:10|2935.95|2928.25|2935.93|2928.23|2935.95|2928.25|2935.83|2928.13|24
1650823940000|2022-04-24 18:12:20|2935.92|2928.22|2936.01|2928.31|2936.02|2928.32|2935.87|2928.17|14
1650823950000|2022-04-24 18:12:30|2935.99|2928.29|2935.95|2928.25|2936|2928.3|2935.91|2928.21|27
1650823960000|2022-04-24 18:12:40|2935.91|2928.21|2935.65|2927.95|2935.95|2928.25|2935.63|2927.93|28
1650823970000|2022-04-24 18:12:50|2935.7|2928|2936.19|2928.49|2936.19|2928.49|2935.61|2927.91|33
1650823980000|2022-04-24 18:13:00|2936.14|2928.44|2936.09|2928.39|2936.2|2928.5|2935.73|2928.03|21
1650823990000|2022-04-24 18:13:10|2936.14|2928.44|2936.09|2928.39|2936.14|2928.44|2936|2928.3|24
1650824000000|2022-04-24 18:13:20|2936.06|2928.36|2935.9|2928.2|2936.28|2928.58|2935.84|2928.14|24
1650824010000|2022-04-24 18:13:30|2935.92|2928.22|2935.87|2928.17|2935.92|2928.22|2935.81|2928.11|25
1650824020000|2022-04-24 18:13:40|2935.84|2928.14|2935.94|2928.24|2936.09|2928.39|2935.84|2928.14|21
1650824030000|2022-04-24 18:13:50|2935.92|2928.22|2935.79|2928.09|2936.02|2928.32|2935.78|2928.08|26
1650824040000|2022-04-24 18:14:00|2935.78|2928.08|2935.89|2928.19|2935.94|2928.24|2935.77|2928.07|22
1650824050000|2022-04-24 18:14:10|2935.8|2928.1|2935.95|2928.25|2935.95|2928.25|2935.8|2928.1|28
1650824060000|2022-04-24 18:14:20|2935.92|2928.22|2935.84|2928.14|2935.93|2928.23|2935.78|2928.08|28
1650824070000|2022-04-24 18:14:30|2935.86|2928.16|2935.9|2928.2|2935.94|2928.24|2935.84|2928.14|18
1650824080000|2022-04-24 18:14:40|2935.92|2928.22|2936.23|2928.53|2936.4|2928.7|2935.92|2928.22|31
1650824090000|2022-04-24 18:14:50|2936.24|2928.54|2937.01|2929.31|2937.01|2929.31|2936.2|2928.5|27
1650824100000|2022-04-24 18:15:00|2937.04|2929.34|2937.55|2929.85|2938.03|2930.33|2937.04|2929.34|34
1650824110000|2022-04-24 18:15:10|2937.54|2929.84|2937.75|2930.05|2937.75|2930.05|2937.44|2929.74|31
1650824120000|2022-04-24 18:15:20|2937.7|2930|2937.98|2930.28|2938.16|2930.46|2937.66|2929.96|23
1650824130000|2022-04-24 18:15:30|2938.07|2930.37|2938.73|2931.03|2938.73|2931.03|2937.95|2930.25|28
1650824140000|2022-04-24 18:15:40|2938.63|2930.93|2938.78|2931.08|2938.82|2931.12|2938.5|2930.8|36
1650824150000|2022-04-24 18:15:50|2938.93|2931.23|2938.22|2930.52|2938.98|2931.28|2937.89|2930.19|31
1650824160000|2022-04-24 18:16:00|2938.27|2930.57|2940.64|2932.94|2940.64|2932.94|2938.27|2930.57|36
1650824170000|2022-04-24 18:16:10|2940.66|2932.96|2940.75|2933.05|2941.26|2933.56|2940.6|2932.9|35
1650824180000|2022-04-24 18:16:20|2940.8|2933.1|2941.05|2933.35|2941.05|2933.35|2940.44|2932.74|36
1650824190000|2022-04-24 18:16:30|2941.02|2933.32|2940.45|2932.75|2941.16|2933.46|2940.4|2932.7|38
1650824200000|2022-04-24 18:16:40|2940.47|2932.77|2939.99|2932.29|2940.48|2932.78|2939.86|2932.16|33
1650824210000|2022-04-24 18:16:50|2940.04|2932.34|2940.22|2932.52|2940.4|2932.7|2940.02|2932.32|27
1650824220000|2022-04-24 18:17:00|2940.23|2932.53|2939.69|2931.99|2940.23|2932.53|2939.64|2931.94|27
1650824230000|2022-04-24 18:17:10|2939.7|2932|2939.48|2931.78|2939.7|2932|2939.39|2931.69|30
1650824240000|2022-04-24 18:17:20|2939.53|2931.83|2939.46|2931.76|2940.1|2932.4|2939.41|2931.71|34
1650824250000|2022-04-24 18:17:30|2939.5|2931.8|2940.14|2932.44|2940.16|2932.46|2939.48|2931.78|33
1650824260000|2022-04-24 18:17:40|2940.1|2932.4|2939.11|2931.41|2940.13|2932.43|2939.11|2931.41|36
1650824270000|2022-04-24 18:17:50|2939.09|2931.39|2939.09|2931.39|2939.19|2931.49|2939.04|2931.34|32
1650824280000|2022-04-24 18:18:00|2939.14|2931.44|2938.55|2930.85|2939.14|2931.44|2938.44|2930.74|28
1650824290000|2022-04-24 18:18:10|2938.51|2930.81|2938.73|2931.03|2938.73|2931.03|2938.45|2930.75|34
1650824300000|2022-04-24 18:18:20|2938.72|2931.02|2939.36|2931.66|2939.58|2931.88|2938.67|2930.97|33
1650824310000|2022-04-24 18:18:30|2939.48|2931.78|2939.34|2931.64|2939.5|2931.8|2939.17|2931.47|34
1650824320000|2022-04-24 18:18:40|2939.38|2931.68|2939.18|2931.48|2939.43|2931.73|2939.15|2931.45|35
1650824330000|2022-04-24 18:18:50|2939.17|2931.47|2938.66|2930.96|2939.32|2931.62|2938.63|2930.93|32
1650824340000|2022-04-24 18:19:00|2938.73|2931.03|2938.72|2931.02|2938.79|2931.09|2938.55|2930.85|26
1650824350000|2022-04-24 18:19:10|2938.71|2931.01|2938.63|2930.93|2938.73|2931.03|2938.63|2930.93|26
1650824360000|2022-04-24 18:19:20|2938.65|2930.95|2938.78|2931.08|2938.78|2931.08|2938.65|2930.95|20
1650824370000|2022-04-24 18:19:30|2938.77|2931.07|2938.71|2931.01|2938.81|2931.11|2938.68|2930.98|31
1650824380000|2022-04-24 18:19:40|2938.73|2931.03|2939.08|2931.38|2939.28|2931.58|2938.7|2931|29
1650824390000|2022-04-24 18:19:50|2939.05|2931.35|2938.97|2931.27|2939.08|2931.38|2938.95|2931.25|27
1650824400000|2022-04-24 18:20:00|2938.98|2931.28|2939.56|2931.86|2939.63|2931.93|2938.98|2931.28|27
1650824410000|2022-04-24 18:20:10|2939.57|2931.87|2938.77|2931.07|2939.64|2931.94|2938.71|2931.01|35
1650824420000|2022-04-24 18:20:20|2938.74|2931.04|2939.22|2931.52|2939.23|2931.53|2938.74|2931.04|30
1650824430000|2022-04-24 18:20:30|2939.21|2931.51|2939.06|2931.36|2939.27|2931.57|2939.06|2931.36|24
1650824440000|2022-04-24 18:20:40|2939.07|2931.37|2939.06|2931.36|2939.07|2931.37|2938.83|2931.13|29
1650824450000|2022-04-24 18:20:50|2939.04|2931.34|2939.06|2931.36|2939.14|2931.44|2939.04|2931.34|21
1650824460000|2022-04-24 18:21:00|2939.07|2931.37|2939.01|2931.31|2939.16|2931.46|2938.99|2931.29|26
1650824470000|2022-04-24 18:21:10|2939.02|2931.32|2941.67|2933.97|2942.11|2934.41|2939.01|2931.31|31
1650824480000|2022-04-24 18:21:20|2941.66|2933.96|2942.07|2934.37|2942.12|2934.42|2941.63|2933.93|29
1650824490000|2022-04-24 18:21:30|2942.52|2934.82|2941.58|2933.88|2942.62|2934.92|2941.58|2933.88|35
1650824500000|2022-04-24 18:21:40|2941.54|2933.84|2941.46|2933.76|2941.6|2933.9|2941.15|2933.45|34
1650824510000|2022-04-24 18:21:50|2941.43|2933.73|2942.12|2934.42|2942.14|2934.44|2941.43|2933.73|36
1650824520000|2022-04-24 18:22:00|2942.06|2934.36|2941.85|2934.15|2942.17|2934.47|2941.85|2934.15|36
1650824530000|2022-04-24 18:22:10|2941.82|2934.12|2941.99|2934.29|2942.04|2934.34|2941.82|2934.12|25
1650824540000|2022-04-24 18:22:20|2942|2934.3|2942.8|2935.1|2942.8|2935.1|2941.99|2934.29|31
1650824550000|2022-04-24 18:22:30|2942.76|2935.06|2942.6|2934.9|2942.76|2935.06|2942.5|2934.8|22
1650824560000|2022-04-24 18:22:40|2942.64|2934.94|2942.69|2934.99|2942.78|2935.08|2942.63|2934.93|29
1650824570000|2022-04-24 18:22:50|2942.7|2935|2942.39|2934.69|2942.77|2935.07|2942.3|2934.6|20
1650824580000|2022-04-24 18:23:00|2942.44|2934.74|2942.49|2934.79|2942.75|2935.05|2942.41|2934.71|26
1650824590000|2022-04-24 18:23:10|2942.44|2934.74|2942.58|2934.88|2942.6|2934.9|2942.44|2934.74|30
1650824600000|2022-04-24 18:23:20|2942.6|2934.9|2942.19|2934.49|2942.6|2934.9|2942.1|2934.4|27
1650824610000|2022-04-24 18:23:30|2942.16|2934.46|2942.19|2934.49|2942.23|2934.53|2942.11|2934.41|14
1650824620000|2022-04-24 18:23:40|2942.11|2934.41|2942.95|2935.25|2942.98|2935.28|2942.1|2934.4|23
1650824630000|2022-04-24 18:23:50|2942.99|2935.29|2942.82|2935.12|2942.99|2935.29|2942.75|2935.05|24
1650824640000|2022-04-24 18:24:00|2942.86|2935.16|2943|2935.3|2943.01|2935.31|2942.86|2935.16|23
1650824650000|2022-04-24 18:24:10|2943.07|2935.37|2943.43|2935.73|2943.43|2935.73|2943.07|2935.37|35
1650824660000|2022-04-24 18:24:20|2943.45|2935.75|2944.87|2937.17|2944.87|2937.17|2943.44|2935.74|31
1650824670000|2022-04-24 18:24:30|2944.86|2937.16|2945.19|2937.49|2945.25|2937.55|2944.69|2936.99|31
1650824680000|2022-04-24 18:24:40|2945.2|2937.5|2945.7|2938|2945.76|2938.06|2945.1|2937.4|29
1650824690000|2022-04-24 18:24:50|2945.69|2937.99|2945.71|2938.01|2945.76|2938.06|2945.66|2937.96|27
1650824700000|2022-04-24 18:25:00|2945.7|2938|2944.99|2937.29|2945.78|2938.08|2944.99|2937.29|28
1650824710000|2022-04-24 18:25:10|2945.03|2937.33|2943.88|2936.18|2945.03|2937.33|2943.87|2936.17|36
1650824720000|2022-04-24 18:25:20|2943.89|2936.19|2945.78|2938.08|2945.79|2938.09|2943.58|2935.88|36
1650824730000|2022-04-24 18:25:30|2945.74|2938.04|2945.73|2938.03|2945.82|2938.12|2945.65|2937.95|33
1650824740000|2022-04-24 18:25:40|2945.75|2938.05|2945.44|2937.74|2945.78|2938.08|2945.33|2937.63|28
1650824750000|2022-04-24 18:25:50|2945.45|2937.75|2945.45|2937.75|2945.51|2937.81|2945.35|2937.65|30
1650824760000|2022-04-24 18:26:00|2945.44|2937.74|2945.63|2937.93|2945.67|2937.97|2945.31|2937.61|29
1650824770000|2022-04-24 18:26:10|2945.59|2937.89|2945.4|2937.7|2945.59|2937.89|2944.85|2937.15|29
1650824780000|2022-04-24 18:26:20|2945.39|2937.69|2945.92|2938.22|2945.92|2938.22|2945.39|2937.69|30
1650824790000|2022-04-24 18:26:30|2945.95|2938.25|2946.03|2938.33|2946.13|2938.43|2945.95|2938.25|27
1650824800000|2022-04-24 18:26:40|2946.04|2938.34|2947.95|2940.25|2948.03|2940.33|2946|2938.3|32
1650824810000|2022-04-24 18:26:50|2947.96|2940.26|2948.89|2941.19|2948.92|2941.22|2947.63|2939.93|36
1650824820000|2022-04-24 18:27:00|2948.95|2941.25|2947.92|2940.22|2948.97|2941.27|2947.8|2940.1|39
1650824830000|2022-04-24 18:27:10|2947.96|2940.26|2947.92|2940.22|2948.08|2940.38|2947.74|2940.04|34
1650824840000|2022-04-24 18:27:20|2947.99|2940.29|2948.02|2940.32|2948.04|2940.34|2947.88|2940.18|25
1650824850000|2022-04-24 18:27:30|2948.03|2940.33|2947.99|2940.29|2948.27|2940.57|2947.83|2940.13|31
1650824860000|2022-04-24 18:27:40|2948|2940.3|2947.87|2940.17|2948.01|2940.31|2947.86|2940.16|30
1650824870000|2022-04-24 18:27:50|2947.88|2940.18|2948.12|2940.42|2948.13|2940.43|2947.88|2940.18|32
1650824880000|2022-04-24 18:28:00|2948.02|2940.32|2948.47|2940.77|2948.57|2940.87|2947.92|2940.22|30
1650824890000|2022-04-24 18:28:10|2948.51|2940.81|2948.59|2940.89|2948.62|2940.92|2948.45|2940.75|31
1650824900000|2022-04-24 18:28:20|2948.6|2940.9|2947.15|2939.45|2948.64|2940.94|2947.02|2939.32|34
1650824910000|2022-04-24 18:28:30|2947.14|2939.44|2946.49|2938.79|2947.14|2939.44|2946.46|2938.76|30
1650824920000|2022-04-24 18:28:40|2946.51|2938.81|2946.37|2938.67|2946.51|2938.81|2946.16|2938.46|29
1650824930000|2022-04-24 18:28:50|2946.39|2938.69|2947.45|2939.75|2947.55|2939.85|2946.25|2938.55|30
1650824940000|2022-04-24 18:29:00|2947.47|2939.77|2947.13|2939.43|2947.47|2939.77|2946.95|2939.25|33
1650824950000|2022-04-24 18:29:10|2947.08|2939.38|2947.57|2939.87|2947.64|2939.94|2947.08|2939.38|37
1650824960000|2022-04-24 18:29:20|2947.51|2939.81|2947.97|2940.27|2948.32|2940.62|2947.5|2939.8|33
1650824970000|2022-04-24 18:29:30|2947.98|2940.28|2947.78|2940.08|2948.08|2940.38|2947.74|2940.04|29
1650824980000|2022-04-24 18:29:40|2947.79|2940.09|2947.59|2939.89|2947.79|2940.09|2947.5|2939.8|30
1650824990000|2022-04-24 18:29:50|2947.56|2939.86|2947.58|2939.88|2947.65|2939.95|2947.52|2939.82|27
1650825000000|2022-04-24 18:30:00|2947.57|2939.87|2947.2|2939.5|2947.61|2939.91|2947.06|2939.36|27
1650825010000|2022-04-24 18:30:10|2947.08|2939.38|2947.23|2939.53|2947.38|2939.68|2947.06|2939.36|33
1650825020000|2022-04-24 18:30:20|2947.24|2939.54|2947.27|2939.57|2947.31|2939.61|2947.18|2939.48|29
1650825030000|2022-04-24 18:30:30|2947.25|2939.55|2946.97|2939.27|2947.26|2939.56|2946.77|2939.07|33
1650825040000|2022-04-24 18:30:40|2947.02|2939.32|2946.92|2939.22|2947.02|2939.32|2946.8|2939.1|30
1650825050000|2022-04-24 18:30:50|2946.9|2939.2|2946.34|2938.64|2946.96|2939.26|2946.2|2938.5|33
1650825060000|2022-04-24 18:31:00|2946.35|2938.65|2945.84|2938.14|2946.36|2938.66|2945.31|2937.61|38
1650825070000|2022-04-24 18:31:10|2945.88|2938.18|2945.97|2938.27|2946.18|2938.48|2945.88|2938.18|27
1650825080000|2022-04-24 18:31:20|2945.91|2938.21|2945.85|2938.15|2946.04|2938.34|2945.77|2938.07|30
1650825090000|2022-04-24 18:31:30|2945.87|2938.17|2945.82|2938.12|2946.02|2938.32|2945.76|2938.06|33
1650825100000|2022-04-24 18:31:40|2945.84|2938.14|2945.78|2938.08|2945.9|2938.2|2945.74|2938.04|26
1650825110000|2022-04-24 18:31:50|2945.77|2938.07|2945.74|2938.04|2945.86|2938.16|2945.7|2938|26
1650825120000|2022-04-24 18:32:00|2945.75|2938.05|2945.77|2938.07|2945.85|2938.15|2945.71|2938.01|30
1650825130000|2022-04-24 18:32:10|2945.78|2938.08|2945.7|2938|2945.88|2938.18|2945.7|2938|28
1650825140000|2022-04-24 18:32:20|2945.71|2938.01|2945.24|2937.54|2945.74|2938.04|2945.2|2937.5|30
1650825150000|2022-04-24 18:32:30|2945.25|2937.55|2944.85|2937.15|2945.3|2937.6|2944.78|2937.08|34
1650825160000|2022-04-24 18:32:40|2944.69|2936.99|2944.68|2936.98|2944.81|2937.11|2944.53|2936.83|29
1650825170000|2022-04-24 18:32:50|2944.67|2936.97|2944.3|2936.6|2944.78|2937.08|2944.3|2936.6|29
1650825180000|2022-04-24 18:33:00|2944.22|2936.52|2944.2|2936.5|2944.28|2936.58|2943.71|2936.01|28
1650825190000|2022-04-24 18:33:10|2944.17|2936.47|2944.18|2936.48|2944.24|2936.54|2944.12|2936.42|31
1650825200000|2022-04-24 18:33:20|2944.17|2936.47|2944.65|2936.95|2944.65|2936.95|2944.05|2936.35|25
1650825210000|2022-04-24 18:33:30|2944.67|2936.97|2944.47|2936.77|2944.96|2937.26|2944.44|2936.74|27
1650825220000|2022-04-24 18:33:40|2944.48|2936.78|2944.2|2936.5|2944.48|2936.78|2944.03|2936.33|24
1650825230000|2022-04-24 18:33:50|2944.26|2936.56|2944.54|2936.84|2944.57|2936.87|2944.23|2936.53|26
1650825240000|2022-04-24 18:34:00|2944.56|2936.86|2945.34|2937.64|2945.39|2937.69|2944.53|2936.83|29
1650825250000|2022-04-24 18:34:10|2945.39|2937.69|2945.5|2937.8|2945.59|2937.89|2945.37|2937.67|31
1650825260000|2022-04-24 18:34:20|2945.51|2937.81|2945.2|2937.5|2945.54|2937.84|2945.2|2937.5|32
1650825270000|2022-04-24 18:34:30|2945.22|2937.52|2945.56|2937.86|2945.6|2937.9|2945.16|2937.46|31
1650825280000|2022-04-24 18:34:40|2945.59|2937.89|2944.91|2937.21|2945.61|2937.91|2944.91|2937.21|34
1650825290000|2022-04-24 18:34:50|2944.95|2937.25|2945.07|2937.37|2945.15|2937.45|2944.88|2937.18|35
1650825300000|2022-04-24 18:35:00|2945.02|2937.32|2944.23|2936.53|2945.33|2937.63|2944.2|2936.5|35
1650825310000|2022-04-24 18:35:10|2944.26|2936.56|2944.35|2936.65|2944.4|2936.7|2944.13|2936.43|29
1650825320000|2022-04-24 18:35:20|2944.54|2936.84|2944.96|2937.26|2945.09|2937.39|2944.54|2936.84|28
1650825330000|2022-04-24 18:35:30|2945.05|2937.35|2944.98|2937.28|2945.1|2937.4|2944.91|2937.21|21
1650825340000|2022-04-24 18:35:40|2945|2937.3|2944.96|2937.26|2945.32|2937.62|2944.96|2937.26|30
1650825350000|2022-04-24 18:35:50|2944.99|2937.29|2944.94|2937.24|2944.99|2937.29|2944.92|2937.22|22
1650825360000|2022-04-24 18:36:00|2944.93|2937.23|2944.89|2937.19|2945.06|2937.36|2944.88|2937.18|31
1650825370000|2022-04-24 18:36:10|2944.92|2937.22|2944.95|2937.25|2944.95|2937.25|2944.87|2937.17|29
1650825380000|2022-04-24 18:36:20|2944.92|2937.22|2944.88|2937.18|2944.93|2937.23|2944.55|2936.85|25
1650825390000|2022-04-24 18:36:30|2944.91|2937.21|2944.96|2937.26|2945.02|2937.32|2944.8|2937.1|25
1650825400000|2022-04-24 18:36:40|2944.95|2937.25|2945|2937.3|2945.06|2937.36|2944.95|2937.25|27
1650825410000|2022-04-24 18:36:50|2945.02|2937.32|2944.92|2937.22|2945.03|2937.33|2944.89|2937.19|18
1650825420000|2022-04-24 18:37:00|2944.9|2937.2|2945.14|2937.44|2945.14|2937.44|2944.9|2937.2|26
1650825430000|2022-04-24 18:37:10|2945.01|2937.31|2945.02|2937.32|2945.19|2937.49|2945.01|2937.31|30
1650825440000|2022-04-24 18:37:20|2944.91|2937.21|2944.87|2937.17|2944.97|2937.27|2944.87|2937.17|30
1650825450000|2022-04-24 18:37:30|2944.86|2937.16|2944.74|2937.04|2944.93|2937.23|2944.71|2937.01|29
1650825460000|2022-04-24 18:37:40|2944.75|2937.05|2944.74|2937.04|2944.76|2937.06|2944.7|2937|24
1650825470000|2022-04-24 18:37:50|2944.72|2937.02|2944.71|2937.01|2944.76|2937.06|2944.68|2936.98|19
1650825480000|2022-04-24 18:38:00|2944.69|2936.99|2946.05|2938.35|2946.07|2938.37|2944.68|2936.98|34
1650825490000|2022-04-24 18:38:10|2946.08|2938.38|2947.28|2939.58|2947.28|2939.58|2945.98|2938.28|29
1650825500000|2022-04-24 18:38:20|2947.32|2939.62|2947.54|2939.84|2947.62|2939.92|2947.32|2939.62|28
1650825510000|2022-04-24 18:38:30|2947.51|2939.81|2948.09|2940.39|2948.32|2940.62|2947.49|2939.79|33
1650825520000|2022-04-24 18:38:40|2948.04|2940.34|2948.29|2940.59|2948.39|2940.69|2948.04|2940.34|36
1650825530000|2022-04-24 18:38:50|2948.3|2940.6|2946.85|2939.15|2948.32|2940.62|2946.82|2939.12|32
1650825540000|2022-04-24 18:39:00|2946.98|2939.28|2946.89|2939.19|2947.07|2939.37|2946.83|2939.13|31
1650825550000|2022-04-24 18:39:10|2946.88|2939.18|2946.7|2939|2946.98|2939.28|2946.67|2938.97|21
1650825560000|2022-04-24 18:39:20|2946.68|2938.98|2946.2|2938.5|2946.71|2939.01|2946.08|2938.38|29
1650825570000|2022-04-24 18:39:30|2946.23|2938.53|2946.13|2938.43|2946.27|2938.57|2946.13|2938.43|26
1650825580000|2022-04-24 18:39:40|2946.16|2938.46|2945.94|2938.24|2946.32|2938.62|2945.94|2938.24|26
1650825590000|2022-04-24 18:39:50|2945.96|2938.26|2945.43|2937.73|2945.96|2938.26|2945.37|2937.67|34
1650825600000|2022-04-24 18:40:00|2945.39|2937.69|2945.48|2937.78|2945.6|2937.9|2945.26|2937.56|37
1650825610000|2022-04-24 18:40:10|2945.46|2937.76|2945.55|2937.85|2945.55|2937.85|2945.44|2937.74|29
1650825620000|2022-04-24 18:40:20|2945.54|2937.84|2945.85|2938.15|2945.88|2938.18|2945.51|2937.81|21
1650825630000|2022-04-24 18:40:30|2945.76|2938.06|2947.33|2939.63|2947.46|2939.76|2945.72|2938.02|32
1650825640000|2022-04-24 18:40:40|2947.39|2939.69|2947.91|2940.21|2947.91|2940.21|2947.36|2939.66|28
1650825650000|2022-04-24 18:40:50|2947.84|2940.14|2947.89|2940.19|2948.35|2940.65|2947.81|2940.11|25
1650825660000|2022-04-24 18:41:00|2947.93|2940.23|2948.13|2940.43|2948.17|2940.47|2947.9|2940.2|20
1650825670000|2022-04-24 18:41:10|2948.15|2940.45|2948.74|2941.04|2948.74|2941.04|2948.1|2940.4|24
1650825680000|2022-04-24 18:41:20|2948.77|2941.07|2948.78|2941.08|2948.93|2941.23|2948.71|2941.01|26
1650825690000|2022-04-24 18:41:30|2948.77|2941.07|2949.07|2941.37|2949.07|2941.37|2948.69|2940.99|29
1650825700000|2022-04-24 18:41:40|2948.93|2941.23|2948.9|2941.2|2949.02|2941.32|2948.84|2941.14|19
1650825710000|2022-04-24 18:41:50|2948.95|2941.25|2948.75|2941.05|2948.97|2941.27|2948.75|2941.05|19
1650825720000|2022-04-24 18:42:00|2948.77|2941.07|2948.79|2941.09|2948.82|2941.12|2948.76|2941.06|14
1650825730000|2022-04-24 18:42:10|2948.76|2941.06|2949.04|2941.34|2949.18|2941.48|2948.76|2941.06|26
1650825740000|2022-04-24 18:42:20|2949.05|2941.35|2948.74|2941.04|2949.05|2941.35|2948.74|2941.04|33
1650825750000|2022-04-24 18:42:30|2948.75|2941.05|2948.73|2941.03|2948.81|2941.11|2948.69|2940.99|25
1650825760000|2022-04-24 18:42:40|2948.79|2941.09|2948.82|2941.12|2948.82|2941.12|2948.71|2941.01|16
1650825770000|2022-04-24 18:42:50|2948.71|2941.01|2948.79|2941.09|2948.92|2941.22|2948.71|2941.01|19
1650825780000|2022-04-24 18:43:00|2948.77|2941.07|2948.84|2941.14|2948.93|2941.23|2948.71|2941.01|29
1650825790000|2022-04-24 18:43:10|2948.85|2941.15|2949.35|2941.65|2949.35|2941.65|2948.84|2941.14|19
1650825800000|2022-04-24 18:43:20|2949.36|2941.66|2949.27|2941.57|2949.36|2941.66|2949.22|2941.52|21
1650825810000|2022-04-24 18:43:30|2949.29|2941.59|2949.05|2941.35|2949.31|2941.61|2949.03|2941.33|25
1650825820000|2022-04-24 18:43:40|2949.03|2941.33|2947.34|2939.64|2949.08|2941.38|2947.34|2939.64|26
1650825830000|2022-04-24 18:43:50|2947.41|2939.71|2947.24|2939.54|2947.41|2939.71|2946.32|2938.62|32
1650825840000|2022-04-24 18:44:00|2947.25|2939.55|2947.66|2939.96|2947.77|2940.07|2947.25|2939.55|26
1650825850000|2022-04-24 18:44:10|2947.84|2940.14|2949.04|2941.34|2949.08|2941.38|2947.84|2940.14|30
1650825860000|2022-04-24 18:44:20|2949.05|2941.35|2948.2|2940.5|2949.05|2941.35|2948.2|2940.5|26
1650825870000|2022-04-24 18:44:30|2948.09|2940.39|2948.46|2940.76|2948.5|2940.8|2948.05|2940.35|28
1650825880000|2022-04-24 18:44:40|2948.45|2940.75|2948.42|2940.72|2948.52|2940.82|2948.42|2940.72|28
1650825890000|2022-04-24 18:44:50|2948.5|2940.8|2948.56|2940.86|2948.58|2940.88|2948.42|2940.72|30
1650825900000|2022-04-24 18:45:00|2948.63|2940.93|2948.48|2940.78|2948.76|2941.06|2948.47|2940.77|35
1650825910000|2022-04-24 18:45:10|2948.5|2940.8|2948.65|2940.95|2948.86|2941.16|2948.48|2940.78|25
1650825920000|2022-04-24 18:45:20|2948.67|2940.97|2949.13|2941.43|2949.13|2941.43|2948.51|2940.81|27
1650825930000|2022-04-24 18:45:30|2949.18|2941.48|2949.68|2941.98|2949.7|2942|2949.18|2941.48|29
1650825940000|2022-04-24 18:45:40|2949.74|2942.04|2950.95|2943.25|2950.96|2943.26|2949.74|2942.04|29
1650825950000|2022-04-24 18:45:50|2950.93|2943.23|2950.72|2943.02|2950.93|2943.23|2950.34|2942.64|32
1650825960000|2022-04-24 18:46:00|2950.73|2943.03|2950.84|2943.14|2950.86|2943.16|2950.73|2943.03|18
1650825970000|2022-04-24 18:46:10|2950.83|2943.13|2950.85|2943.15|2950.86|2943.16|2950.82|2943.12|22
1650825980000|2022-04-24 18:46:20|2950.84|2943.14|2951.63|2943.93|2951.71|2944.01|2950.81|2943.11|24
1650825990000|2022-04-24 18:46:30|2951.62|2943.92|2951.66|2943.96|2951.66|2943.96|2951.54|2943.84|24
1650826000000|2022-04-24 18:46:40|2951.67|2943.97|2951.62|2943.92|2951.67|2943.97|2951.61|2943.91|16
1650826010000|2022-04-24 18:46:50|2951.61|2943.91|2951.08|2943.38|2952.03|2944.33|2950.87|2943.17|31
1650826020000|2022-04-24 18:47:00|2951.07|2943.37|2951.39|2943.69|2951.39|2943.69|2951.07|2943.37|27
1650826030000|2022-04-24 18:47:10|2951.37|2943.67|2951.31|2943.61|2951.43|2943.73|2951.24|2943.54|28
1650826040000|2022-04-24 18:47:20|2951.32|2943.62|2950.73|2943.03|2951.32|2943.62|2950.73|2943.03|20
1650826050000|2022-04-24 18:47:30|2950.71|2943.01|2950.96|2943.26|2950.96|2943.26|2950.63|2942.93|23
1650826060000|2022-04-24 18:47:40|2950.95|2943.25|2951.21|2943.51|2951.38|2943.68|2950.95|2943.25|19
1650826070000|2022-04-24 18:47:50|2951.22|2943.52|2951.38|2943.68|2951.43|2943.73|2951.22|2943.52|19
1650826080000|2022-04-24 18:48:00|2951.27|2943.57|2950.71|2943.01|2951.32|2943.62|2950.67|2942.97|19
1650826090000|2022-04-24 18:48:10|2950.69|2942.99|2951.45|2943.75|2951.45|2943.75|2950.61|2942.91|30
1650826100000|2022-04-24 18:48:20|2951.55|2943.85|2952.12|2944.42|2952.21|2944.51|2951.55|2943.85|35
1650826110000|2022-04-24 18:48:30|2952.09|2944.39|2951.69|2943.99|2952.15|2944.45|2951.59|2943.89|31
1650826120000|2022-04-24 18:48:40|2951.64|2943.94|2951.71|2944.01|2951.71|2944.01|2951.58|2943.88|20
1650826130000|2022-04-24 18:48:50|2951.7|2944|2951.63|2943.93|2951.71|2944.01|2951.58|2943.88|31
1650826140000|2022-04-24 18:49:00|2951.7|2944|2951.18|2943.48|2951.7|2944|2951.18|2943.48|23
1650826150000|2022-04-24 18:49:10|2951.16|2943.46|2951.2|2943.5|2951.2|2943.5|2950.53|2942.83|32
1650826160000|2022-04-24 18:49:20|2951.23|2943.53|2950.94|2943.24|2951.26|2943.56|2950.92|2943.22|28
1650826170000|2022-04-24 18:49:30|2950.95|2943.25|2951.12|2943.42|2951.18|2943.48|2950.87|2943.17|28
1650826180000|2022-04-24 18:49:40|2951.1|2943.4|2951.1|2943.4|2951.26|2943.56|2951.08|2943.38|26
1650826190000|2022-04-24 18:49:50|2951.06|2943.36|2950.86|2943.16|2951.14|2943.44|2950.86|2943.16|22
1650826200000|2022-04-24 18:50:00|2950.91|2943.21|2950.69|2942.99|2950.98|2943.28|2950.46|2942.76|29
1650826210000|2022-04-24 18:50:10|2950.63|2942.93|2950.76|2943.06|2950.76|2943.06|2950.32|2942.62|33
1650826220000|2022-04-24 18:50:20|2950.8|2943.1|2951.22|2943.52|2951.34|2943.64|2950.8|2943.1|27
1650826230000|2022-04-24 18:50:30|2951.27|2943.57|2952.02|2944.32|2952.08|2944.38|2951.25|2943.55|31
1650826240000|2022-04-24 18:50:40|2952.03|2944.33|2952.08|2944.38|2952.08|2944.38|2952|2944.3|18
1650826250000|2022-04-24 18:50:50|2952.07|2944.37|2952.04|2944.34|2952.08|2944.38|2951.99|2944.29|22
1650826260000|2022-04-24 18:51:00|2952.03|2944.33|2952.18|2944.48|2952.18|2944.48|2952.03|2944.33|14
1650826270000|2022-04-24 18:51:10|2952.2|2944.5|2952.11|2944.41|2952.2|2944.5|2952.11|2944.41|11
1650826280000|2022-04-24 18:51:20|2952.1|2944.4|2952.18|2944.48|2952.2|2944.5|2952.04|2944.34|24
1650826290000|2022-04-24 18:51:30|2952.17|2944.47|2951.45|2943.75|2952.18|2944.48|2951.45|2943.75|21
1650826300000|2022-04-24 18:51:40|2951.44|2943.74|2951.21|2943.51|2951.45|2943.75|2950.97|2943.27|28
1650826310000|2022-04-24 18:51:50|2951.19|2943.49|2951.38|2943.68|2951.47|2943.77|2951.14|2943.44|22
1650826320000|2022-04-24 18:52:00|2951.29|2943.59|2951.36|2943.66|2951.38|2943.68|2951.29|2943.59|11
1650826330000|2022-04-24 18:52:10|2951.3|2943.6|2951.7|2944|2951.8|2944.1|2951.3|2943.6|19
1650826340000|2022-04-24 18:52:20|2951.72|2944.02|2953.17|2945.47|2953.41|2945.71|2951.66|2943.96|31
1650826350000|2022-04-24 18:52:30|2953.37|2945.67|2952.91|2945.21|2953.48|2945.78|2952.3|2944.6|29
1650826360000|2022-04-24 18:52:40|2952.96|2945.26|2953.37|2945.67|2953.62|2945.92|2952.93|2945.23|28
1650826370000|2022-04-24 18:52:50|2953.36|2945.66|2953.37|2945.67|2953.39|2945.69|2953.27|2945.57|28
1650826380000|2022-04-24 18:53:00|2953.34|2945.64|2952.96|2945.26|2953.5|2945.8|2952.72|2945.02|22
1650826390000|2022-04-24 18:53:10|2953.01|2945.31|2953|2945.3|2953.13|2945.43|2952.94|2945.24|22
1650826400000|2022-04-24 18:53:20|2952.97|2945.27|2952.91|2945.21|2953.04|2945.34|2952.91|2945.21|22
1650826410000|2022-04-24 18:53:30|2952.94|2945.24|2952.88|2945.18|2953.03|2945.33|2952.88|2945.18|22
1650826420000|2022-04-24 18:53:40|2952.86|2945.16|2952.45|2944.75|2952.87|2945.17|2952.45|2944.75|11
1650826430000|2022-04-24 18:53:50|2952.54|2944.84|2952.51|2944.81|2952.65|2944.95|2952.48|2944.78|24
1650826440000|2022-04-24 18:54:00|2952.53|2944.83|2952.72|2945.02|2952.72|2945.02|2952.5|2944.8|11
1650826450000|2022-04-24 18:54:10|2952.74|2945.04|2952.97|2945.27|2953.05|2945.35|2952.69|2944.99|32
1650826460000|2022-04-24 18:54:20|2953.03|2945.33|2953.17|2945.47|2953.26|2945.56|2952.94|2945.24|33
1650826470000|2022-04-24 18:54:30|2953.18|2945.48|2953.17|2945.47|2953.22|2945.52|2953.13|2945.43|21
1650826480000|2022-04-24 18:54:40|2953.2|2945.5|2953.63|2945.93|2953.63|2945.93|2953.12|2945.42|16
1650826490000|2022-04-24 18:54:50|2953.52|2945.82|2953.52|2945.82|2953.56|2945.86|2953.22|2945.52|26
1650826500000|2022-04-24 18:55:00|2953.58|2945.88|2953.6|2945.9|2953.83|2946.13|2953.52|2945.82|28
1650826510000|2022-04-24 18:55:10|2953.63|2945.93|2953.67|2945.97|2953.77|2946.07|2953.63|2945.93|19
1650826520000|2022-04-24 18:55:20|2953.68|2945.98|2953.68|2945.98|2953.71|2946.01|2953.66|2945.96|21
1650826530000|2022-04-24 18:55:30|2953.7|2946|2953.7|2946|2953.71|2946.01|2953.66|2945.96|19
1650826540000|2022-04-24 18:55:40|2953.69|2945.99|2953.68|2945.98|2953.79|2946.09|2953.67|2945.97|22
1650826550000|2022-04-24 18:55:50|2953.63|2945.93|2953.27|2945.57|2953.73|2946.03|2953.27|2945.57|27
1650826560000|2022-04-24 18:56:00|2953.31|2945.61|2953.61|2945.91|2953.7|2946|2953.08|2945.38|28
1650826570000|2022-04-24 18:56:10|2953.6|2945.9|2953.57|2945.87|2953.73|2946.03|2953.54|2945.84|22
1650826580000|2022-04-24 18:56:20|2953.61|2945.91|2953.6|2945.9|2953.62|2945.92|2953.54|2945.84|31
1650826590000|2022-04-24 18:56:30|2953.55|2945.85|2953.61|2945.91|2953.61|2945.91|2953.51|2945.81|29
1650826600000|2022-04-24 18:56:40|2953.56|2945.86|2953.53|2945.83|2953.63|2945.93|2953.53|2945.83|24
1650826610000|2022-04-24 18:56:50|2953.28|2945.58|2952.39|2944.69|2953.28|2945.58|2952.39|2944.69|32
1650826620000|2022-04-24 18:57:00|2952.4|2944.7|2952.14|2944.44|2952.44|2944.74|2951.88|2944.18|31
1650826630000|2022-04-24 18:57:10|2952.11|2944.41|2952.12|2944.42|2952.18|2944.48|2952.11|2944.41|22
1650826640000|2022-04-24 18:57:20|2952.11|2944.41|2952.1|2944.4|2952.17|2944.47|2952.05|2944.35|23
1650826650000|2022-04-24 18:57:30|2952.07|2944.37|2951.54|2943.84|2952.2|2944.5|2951.1|2943.4|34
1650826660000|2022-04-24 18:57:40|2951.55|2943.85|2952.25|2944.55|2952.42|2944.72|2951.55|2943.85|26
1650826670000|2022-04-24 18:57:50|2952.24|2944.54|2952.19|2944.49|2952.27|2944.57|2952.15|2944.45|25
1650826680000|2022-04-24 18:58:00|2952.18|2944.48|2954.67|2946.97|2954.67|2946.97|2952.15|2944.45|33
1650826690000|2022-04-24 18:58:10|2954.72|2947.02|2954.97|2947.27|2955.24|2947.54|2954.39|2946.69|33
1650826700000|2022-04-24 18:58:20|2954.86|2947.16|2954.52|2946.82|2954.87|2947.17|2954.3|2946.6|33
1650826710000|2022-04-24 18:58:30|2954.5|2946.8|2955.82|2948.12|2955.87|2948.17|2954.49|2946.79|30
1650826720000|2022-04-24 18:58:40|2955.81|2948.11|2955.37|2947.67|2955.81|2948.11|2955.03|2947.33|35
1650826730000|2022-04-24 18:58:50|2955.32|2947.62|2955.5|2947.8|2955.5|2947.8|2955.06|2947.36|29
1650826740000|2022-04-24 18:59:00|2955.53|2947.83|2955.67|2947.97|2955.68|2947.98|2955.47|2947.77|23
1650826750000|2022-04-24 18:59:10|2955.73|2948.03|2957.48|2949.78|2957.54|2949.84|2955.73|2948.03|26
1650826760000|2022-04-24 18:59:20|2957.47|2949.77|2957.33|2949.63|2957.55|2949.85|2957.18|2949.48|34
1650826770000|2022-04-24 18:59:30|2957.32|2949.62|2957.2|2949.5|2957.46|2949.76|2957.2|2949.5|32
1650826780000|2022-04-24 18:59:40|2957.13|2949.43|2956.91|2949.21|2957.13|2949.43|2956.81|2949.11|32
1650826790000|2022-04-24 18:59:50|2956.92|2949.22|2956.04|2948.34|2956.96|2949.26|2955.64|2947.94|35
1650826800000|2022-04-24 19:00:00|2956|2948.3|2956.29|2948.59|2956.31|2948.61|2956|2948.3|24
1650826810000|2022-04-24 19:00:10|2956.32|2948.62|2956.23|2948.53|2956.46|2948.76|2956.16|2948.46|27
1650826820000|2022-04-24 19:00:20|2956.25|2948.55|2956.55|2948.85|2956.92|2949.22|2956.22|2948.52|32
1650826830000|2022-04-24 19:00:30|2956.5|2948.8|2957.64|2949.94|2957.84|2950.14|2956.5|2948.8|29
1650826840000|2022-04-24 19:00:40|2957.63|2949.93|2957.54|2949.84|2957.76|2950.06|2957.51|2949.81|27
1650826850000|2022-04-24 19:00:50|2958.14|2950.44|2965.26|2957.56|2965.53|2957.83|2958.13|2950.43|33
1650826860000|2022-04-24 19:01:00|2965.64|2957.94|2964.93|2957.23|2966.14|2958.44|2964.93|2957.23|37
1650826870000|2022-04-24 19:01:10|2964.76|2957.06|2965.52|2957.82|2966.16|2958.46|2964.6|2956.9|39
1650826880000|2022-04-24 19:01:20|2965.65|2957.95|2968.1|2960.4|2968.73|2961.03|2964.77|2957.07|37
1650826890000|2022-04-24 19:01:30|2968.25|2960.55|2969.75|2962.05|2970.26|2962.56|2967.66|2959.96|36
1650826900000|2022-04-24 19:01:40|2969.72|2962.02|2970.89|2963.19|2971.06|2963.36|2969.31|2961.61|32
1650826910000|2022-04-24 19:01:50|2970.9|2963.2|2970.2|2962.5|2970.97|2963.27|2969.93|2962.23|37
1650826920000|2022-04-24 19:02:00|2970.18|2962.48|2970.52|2962.82|2970.9|2963.2|2970|2962.3|37
1650826930000|2022-04-24 19:02:10|2970.51|2962.81|2970.06|2962.36|2970.6|2962.9|2969.77|2962.07|32
1650826940000|2022-04-24 19:02:20|2970.02|2962.32|2966.12|2958.42|2970.03|2962.33|2965.46|2957.76|40
1650826950000|2022-04-24 19:02:30|2966.16|2958.46|2965.43|2957.73|2967.15|2959.45|2965.43|2957.73|34
1650826960000|2022-04-24 19:02:40|2965.44|2957.74|2966.1|2958.4|2966.15|2958.45|2965.11|2957.41|36
1650826970000|2022-04-24 19:02:50|2966.09|2958.39|2967|2959.3|2967.05|2959.35|2966.09|2958.39|37
1650826980000|2022-04-24 19:03:00|2967.02|2959.32|2967.53|2959.83|2967.68|2959.98|2967|2959.3|29
1650826990000|2022-04-24 19:03:10|2967.72|2960.02|2968.47|2960.77|2968.57|2960.87|2967.72|2960.02|35
1650827000000|2022-04-24 19:03:20|2968.48|2960.78|2968.34|2960.64|2968.57|2960.87|2968.22|2960.52|26
1650827010000|2022-04-24 19:03:30|2968.33|2960.63|2967.32|2959.62|2968.42|2960.72|2966.89|2959.19|35
1650827020000|2022-04-24 19:03:40|2967.39|2959.69|2967.9|2960.2|2967.9|2960.2|2967.39|2959.69|35
1650827030000|2022-04-24 19:03:50|2967.87|2960.17|2968.17|2960.47|2968.38|2960.68|2967.87|2960.17|34
1650827040000|2022-04-24 19:04:00|2968.07|2960.37|2967.58|2959.88|2968.07|2960.37|2967.52|2959.82|22
1650827050000|2022-04-24 19:04:10|2967.6|2959.9|2967.52|2959.82|2967.63|2959.93|2967.42|2959.72|27
1650827060000|2022-04-24 19:04:20|2967.53|2959.83|2966.31|2958.61|2967.53|2959.83|2966.03|2958.33|31
1650827070000|2022-04-24 19:04:30|2966.35|2958.65|2964.64|2956.94|2966.59|2958.89|2964.55|2956.85|38
1650827080000|2022-04-24 19:04:40|2964.68|2956.98|2965.08|2957.38|2965.13|2957.43|2964.68|2956.98|31
1650827090000|2022-04-24 19:04:50|2965.15|2957.45|2965.54|2957.84|2965.54|2957.84|2965.08|2957.38|26
1650827100000|2022-04-24 19:05:00|2965.42|2957.72|2965.89|2958.19|2966.31|2958.61|2965.42|2957.72|36
1650827110000|2022-04-24 19:05:10|2965.88|2958.18|2964|2956.3|2965.88|2958.18|2963.68|2955.98|24
1650827120000|2022-04-24 19:05:20|2964.04|2956.34|2964.24|2956.54|2964.75|2957.05|2964.04|2956.34|34
1650827130000|2022-04-24 19:05:30|2964.27|2956.57|2963.91|2956.21|2964.34|2956.64|2963.91|2956.21|29
1650827140000|2022-04-24 19:05:40|2963.84|2956.14|2962.77|2955.07|2963.85|2956.15|2962.77|2955.07|37
1650827150000|2022-04-24 19:05:50|2962.76|2955.06|2962.05|2954.35|2962.99|2955.29|2961.88|2954.18|38
1650827160000|2022-04-24 19:06:00|2962.04|2954.34|2962.74|2955.04|2963.15|2955.45|2962|2954.3|34
1650827170000|2022-04-24 19:06:10|2962.73|2955.03|2963.14|2955.44|2963.14|2955.44|2962.63|2954.93|34
1650827180000|2022-04-24 19:06:20|2963.26|2955.56|2964|2956.3|2964.02|2956.32|2963.19|2955.49|23
1650827190000|2022-04-24 19:06:30|2963.98|2956.28|2962.81|2955.11|2964.08|2956.38|2962.8|2955.1|30
1650827200000|2022-04-24 19:06:40|2962.79|2955.09|2962.58|2954.88|2962.87|2955.17|2962.52|2954.82|31
1650827210000|2022-04-24 19:06:50|2962.57|2954.87|2962.51|2954.81|2962.68|2954.98|2962.51|2954.81|20
1650827220000|2022-04-24 19:07:00|2962.53|2954.83|2962.52|2954.82|2962.7|2955|2962.51|2954.81|26
1650827230000|2022-04-24 19:07:10|2962.51|2954.81|2962.55|2954.85|2962.61|2954.91|2962.51|2954.81|10
1650827240000|2022-04-24 19:07:20|2962.57|2954.87|2962.45|2954.75|2962.62|2954.92|2962.31|2954.61|25
1650827250000|2022-04-24 19:07:30|2962.42|2954.72|2961.97|2954.27|2962.49|2954.79|2961.76|2954.06|29
1650827260000|2022-04-24 19:07:40|2961.96|2954.26|2961.77|2954.07|2961.96|2954.26|2961.77|2954.07|17
1650827270000|2022-04-24 19:07:50|2961.8|2954.1|2961.65|2953.95|2961.91|2954.21|2961.65|2953.95|31
1650827280000|2022-04-24 19:08:00|2961.56|2953.86|2961.22|2953.52|2961.56|2953.86|2961.22|2953.52|24
1650827290000|2022-04-24 19:08:10|2961.2|2953.5|2961.12|2953.42|2961.27|2953.57|2961.07|2953.37|28
1650827300000|2022-04-24 19:08:20|2961.08|2953.38|2962.45|2954.75|2962.45|2954.75|2960.63|2952.93|35
1650827310000|2022-04-24 19:08:30|2962.53|2954.83|2962.48|2954.78|2962.63|2954.93|2962.48|2954.78|28
1650827320000|2022-04-24 19:08:40|2962.5|2954.8|2963.38|2955.68|2963.49|2955.79|2962.5|2954.8|34
1650827330000|2022-04-24 19:08:50|2963.39|2955.69|2963.38|2955.68|2963.47|2955.77|2963.34|2955.64|20
1650827340000|2022-04-24 19:09:00|2963.2|2955.5|2962.03|2954.33|2963.25|2955.55|2962.03|2954.33|18
1650827350000|2022-04-24 19:09:10|2961.81|2954.11|2963.18|2955.48|2963.18|2955.48|2961.57|2953.87|36
1650827360000|2022-04-24 19:09:20|2963.19|2955.49|2962.99|2955.29|2963.19|2955.49|2962.95|2955.25|31
1650827370000|2022-04-24 19:09:30|2962.97|2955.27|2962.72|2955.02|2963.02|2955.32|2962.63|2954.93|24
1650827380000|2022-04-24 19:09:40|2962.71|2955.01|2962.78|2955.08|2962.9|2955.2|2962.65|2954.95|24
1650827390000|2022-04-24 19:09:50|2962.73|2955.03|2962.51|2954.81|2962.73|2955.03|2962.46|2954.76|32
1650827400000|2022-04-24 19:10:00|2962.52|2954.82|2962.9|2955.2|2963.14|2955.44|2962.52|2954.82|34
1650827410000|2022-04-24 19:10:10|2963|2955.3|2962.97|2955.27|2963.06|2955.36|2962.86|2955.16|26
1650827420000|2022-04-24 19:10:20|2962.95|2955.25|2963.21|2955.51|2963.37|2955.67|2962.9|2955.2|29
1650827430000|2022-04-24 19:10:30|2963.2|2955.5|2963.06|2955.36|2963.32|2955.62|2963.06|2955.36|31
1650827440000|2022-04-24 19:10:40|2963.07|2955.37|2963.24|2955.54|2963.36|2955.66|2963.07|2955.37|29
1650827450000|2022-04-24 19:10:50|2963.21|2955.51|2963.05|2955.35|2963.23|2955.53|2963.03|2955.33|26
1650827460000|2022-04-24 19:11:00|2963.03|2955.33|2962.91|2955.21|2963.04|2955.34|2962.08|2954.38|31
1650827470000|2022-04-24 19:11:10|2962.96|2955.26|2963.28|2955.58|2963.3|2955.6|2962.96|2955.26|31
1650827480000|2022-04-24 19:11:20|2963.32|2955.62|2963.08|2955.38|2963.34|2955.64|2963.06|2955.36|27
1650827490000|2022-04-24 19:11:30|2963.13|2955.43|2963.47|2955.77|2963.48|2955.78|2963.08|2955.38|24
1650827500000|2022-04-24 19:11:40|2963.49|2955.79|2963.2|2955.5|2963.49|2955.79|2963.17|2955.47|27
1650827510000|2022-04-24 19:11:50|2963.19|2955.49|2962.88|2955.18|2963.21|2955.51|2962.87|2955.17|22
1650827520000|2022-04-24 19:12:00|2962.89|2955.19|2962.67|2954.97|2962.89|2955.19|2962.57|2954.87|18
1650827530000|2022-04-24 19:12:10|2962.68|2954.98|2963.49|2955.79|2964.3|2956.6|2962.68|2954.98|36
1650827540000|2022-04-24 19:12:20|2963.37|2955.67|2962.8|2955.1|2963.37|2955.67|2962.8|2955.1|26
1650827550000|2022-04-24 19:12:30|2962.79|2955.09|2964.15|2956.45|2964.15|2956.45|2962.73|2955.03|28
1650827560000|2022-04-24 19:12:40|2964.72|2957.02|2963.5|2955.8|2965.1|2957.4|2963.5|2955.8|36
1650827570000|2022-04-24 19:12:50|2963.54|2955.84|2963.13|2955.43|2963.55|2955.85|2963.02|2955.32|23
1650827580000|2022-04-24 19:13:00|2963.15|2955.45|2962.96|2955.26|2963.2|2955.5|2962.94|2955.24|21
1650827590000|2022-04-24 19:13:10|2963.02|2955.32|2962.89|2955.19|2963.02|2955.32|2962.84|2955.14|17
1650827600000|2022-04-24 19:13:20|2962.92|2955.22|2962.95|2955.25|2963.04|2955.34|2962.91|2955.21|17
1650827610000|2022-04-24 19:13:30|2962.91|2955.21|2962.83|2955.13|2962.98|2955.28|2962.83|2955.13|12
1650827620000|2022-04-24 19:13:40|2962.82|2955.12|2962.81|2955.11|2962.91|2955.21|2962.72|2955.02|15
1650827630000|2022-04-24 19:13:50|2962.87|2955.17|2963.03|2955.33|2963.03|2955.33|2962.85|2955.15|16
1650827640000|2022-04-24 19:14:00|2962.98|2955.28|2962.27|2954.57|2963.69|2955.99|2962.26|2954.56|30
1650827650000|2022-04-24 19:14:10|2962.28|2954.58|2962.46|2954.76|2962.46|2954.76|2962.09|2954.39|20
1650827660000|2022-04-24 19:14:20|2962.65|2954.95|2962.62|2954.92|2962.87|2955.17|2962.58|2954.88|25
1650827670000|2022-04-24 19:14:30|2962.63|2954.93|2962.46|2954.76|2962.67|2954.97|2962.46|2954.76|12
1650827680000|2022-04-24 19:14:40|2962.41|2954.71|2962.14|2954.44|2962.44|2954.74|2962.13|2954.43|22
1650827690000|2022-04-24 19:14:50|2962.13|2954.43|2961.36|2953.66|2962.13|2954.43|2961.32|2953.62|20
1650827700000|2022-04-24 19:15:00|2961.4|2953.7|2962.4|2954.7|2962.4|2954.7|2961.4|2953.7|21
1650827710000|2022-04-24 19:15:10|2962.41|2954.71|2961.95|2954.25|2962.46|2954.76|2961.36|2953.66|23
1650827720000|2022-04-24 19:15:20|2961.96|2954.26|2962.99|2955.29|2962.99|2955.29|2961.96|2954.26|23
1650827730000|2022-04-24 19:15:30|2962.91|2955.21|2962.66|2954.96|2962.93|2955.23|2962.66|2954.96|23
1650827740000|2022-04-24 19:15:40|2962.72|2955.02|2962.85|2955.15|2962.87|2955.17|2962.67|2954.97|24
1650827750000|2022-04-24 19:15:50|2962.62|2954.92|2963.39|2955.69|2963.51|2955.81|2962.62|2954.92|35
1650827760000|2022-04-24 19:16:00|2963.43|2955.73|2963.13|2955.43|2963.43|2955.73|2962.96|2955.26|25
1650827770000|2022-04-24 19:16:10|2963.19|2955.49|2963.21|2955.51|2963.22|2955.52|2963.15|2955.45|26
1650827780000|2022-04-24 19:16:20|2963.23|2955.53|2963.3|2955.6|2963.31|2955.61|2963.19|2955.49|23
1650827790000|2022-04-24 19:16:30|2963.25|2955.55|2963.14|2955.44|2963.93|2956.23|2963.14|2955.44|32
1650827800000|2022-04-24 19:16:40|2963.13|2955.43|2963.12|2955.42|2963.15|2955.45|2963.06|2955.36|28
1650827810000|2022-04-24 19:16:50|2963.13|2955.43|2963.19|2955.49|2963.25|2955.55|2963.09|2955.39|20
1650827820000|2022-04-24 19:17:00|2963.22|2955.52|2963.39|2955.69|2963.4|2955.7|2963.21|2955.51|19
1650827830000|2022-04-24 19:17:10|2963.37|2955.67|2963.28|2955.58|2963.41|2955.71|2963.09|2955.39|22
1650827840000|2022-04-24 19:17:20|2963.49|2955.79|2963.32|2955.62|2963.57|2955.87|2963.19|2955.49|25
1650827850000|2022-04-24 19:17:30|2963.29|2955.59|2963.3|2955.6|2963.33|2955.63|2963.27|2955.57|12
1650827860000|2022-04-24 19:17:40|2963.32|2955.62|2963.39|2955.69|2963.41|2955.71|2963.31|2955.61|9
1650827870000|2022-04-24 19:17:50|2963.63|2955.93|2963.56|2955.86|2964.12|2956.42|2963.5|2955.8|24
1650827880000|2022-04-24 19:18:00|2963.55|2955.85|2963.67|2955.97|2963.71|2956.01|2963.48|2955.78|23
1650827890000|2022-04-24 19:18:10|2963.68|2955.98|2963.95|2956.25|2963.97|2956.27|2963.68|2955.98|19
1650827900000|2022-04-24 19:18:20|2963.94|2956.24|2963.65|2955.95|2963.96|2956.26|2963.6|2955.9|23
1650827910000|2022-04-24 19:18:30|2963.66|2955.96|2963.69|2955.99|2963.78|2956.08|2963.62|2955.92|13
1650827920000|2022-04-24 19:18:40|2963.7|2956|2963.64|2955.94|2963.7|2956|2963.62|2955.92|22
1650827930000|2022-04-24 19:18:50|2963.74|2956.04|2963.78|2956.08|2963.83|2956.13|2963.72|2956.02|14
1650827940000|2022-04-24 19:19:00|2963.79|2956.09|2963.85|2956.15|2963.96|2956.26|2963.78|2956.08|23
1650827950000|2022-04-24 19:19:10|2963.94|2956.24|2964.37|2956.67|2964.41|2956.71|2963.88|2956.18|36
1650827960000|2022-04-24 19:19:20|2964.34|2956.64|2964.34|2956.64|2964.39|2956.69|2964.24|2956.54|29
1650827970000|2022-04-24 19:19:30|2964.35|2956.65|2964.06|2956.36|2964.35|2956.65|2963.95|2956.25|31
1650827980000|2022-04-24 19:19:40|2964.07|2956.37|2964.2|2956.5|2964.23|2956.53|2963.99|2956.29|27
1650827990000|2022-04-24 19:19:50|2964.18|2956.48|2964.29|2956.59|2964.32|2956.62|2964.17|2956.47|27
1650828000000|2022-04-24 19:20:00|2964.3|2956.6|2964.3|2956.6|2964.36|2956.66|2964.25|2956.55|22
1650828010000|2022-04-24 19:20:10|2964.31|2956.61|2964.24|2956.54|2964.31|2956.61|2964.15|2956.45|30
1650828020000|2022-04-24 19:20:20|2964.25|2956.55|2964.59|2956.89|2964.59|2956.89|2964.24|2956.54|33
1650828030000|2022-04-24 19:20:30|2964.53|2956.83|2964.49|2956.79|2964.55|2956.85|2964.4|2956.7|25
1650828040000|2022-04-24 19:20:40|2964.5|2956.8|2964.47|2956.77|2964.51|2956.81|2964.35|2956.65|22
1650828050000|2022-04-24 19:20:50|2964.57|2956.87|2964.39|2956.69|2964.58|2956.88|2964.39|2956.69|24
1650828060000|2022-04-24 19:21:00|2964.38|2956.68|2966.75|2959.05|2966.76|2959.06|2964.37|2956.67|31
1650828070000|2022-04-24 19:21:10|2966.67|2958.97|2965.3|2957.6|2966.81|2959.11|2965.29|2957.59|30
1650828080000|2022-04-24 19:21:20|2965.32|2957.62|2966.32|2958.62|2966.32|2958.62|2965.32|2957.62|27
1650828090000|2022-04-24 19:21:30|2965.84|2958.14|2966.96|2959.26|2967|2959.3|2965.68|2957.98|30
1650828100000|2022-04-24 19:21:40|2966.89|2959.19|2966.84|2959.14|2966.94|2959.24|2966.55|2958.85|34
1650828110000|2022-04-24 19:21:50|2966.86|2959.16|2966.76|2959.06|2966.92|2959.22|2966.76|2959.06|29
1650828120000|2022-04-24 19:22:00|2966.74|2959.04|2966.9|2959.2|2966.92|2959.22|2966.74|2959.04|25
1650828130000|2022-04-24 19:22:10|2966.89|2959.19|2967.73|2960.03|2967.84|2960.14|2966.89|2959.19|33
1650828140000|2022-04-24 19:22:20|2967.59|2959.89|2967.74|2960.04|2967.8|2960.1|2967.34|2959.64|31
1650828150000|2022-04-24 19:22:30|2967.76|2960.06|2967.98|2960.28|2968.11|2960.41|2967.66|2959.96|26
1650828160000|2022-04-24 19:22:40|2968.1|2960.4|2968.07|2960.37|2968.15|2960.45|2968.07|2960.37|6
1650828170000|2022-04-24 19:22:50|2968.12|2960.42|2968.15|2960.45|2968.2|2960.5|2968.1|2960.4|14
1650828180000|2022-04-24 19:23:00|2968.16|2960.46|2968.33|2960.63|2968.33|2960.63|2967.86|2960.16|17
1650828190000|2022-04-24 19:23:10|2968.34|2960.64|2968.56|2960.86|2968.56|2960.86|2968.34|2960.64|15
1650828200000|2022-04-24 19:23:20|2968.55|2960.85|2968.79|2961.09|2968.84|2961.14|2968.54|2960.84|19
1650828210000|2022-04-24 19:23:30|2968.81|2961.11|2968.58|2960.88|2968.81|2961.11|2968.3|2960.6|23
1650828220000|2022-04-24 19:23:40|2968.57|2960.87|2968.42|2960.72|2968.57|2960.87|2968.37|2960.67|24
1650828230000|2022-04-24 19:23:50|2968.45|2960.75|2968.42|2960.72|2968.46|2960.76|2968.41|2960.71|11
1650828240000|2022-04-24 19:24:00|2968.43|2960.73|2968.39|2960.69|2968.44|2960.74|2968.16|2960.46|16
1650828250000|2022-04-24 19:24:10|2968.4|2960.7|2968.4|2960.7|2968.44|2960.74|2968.27|2960.57|13
1650828260000|2022-04-24 19:24:20|2968.5|2960.8|2968.4|2960.7|2968.61|2960.91|2968.37|2960.67|15
1650828270000|2022-04-24 19:24:30|2968.44|2960.74|2967.44|2959.74|2968.45|2960.75|2967.39|2959.69|21
1650828280000|2022-04-24 19:24:40|2967.41|2959.71|2967.18|2959.48|2967.48|2959.78|2967.13|2959.43|28
1650828290000|2022-04-24 19:24:50|2967.12|2959.42|2966.99|2959.29|2967.23|2959.53|2966.96|2959.26|21
1650828300000|2022-04-24 19:25:00|2967.01|2959.31|2967.14|2959.44|2967.16|2959.46|2966.87|2959.17|23
1650828310000|2022-04-24 19:25:10|2967.15|2959.45|2967.24|2959.54|2967.4|2959.7|2967.13|2959.43|20
1650828320000|2022-04-24 19:25:20|2967.2|2959.5|2966.85|2959.15|2967.2|2959.5|2966.78|2959.08|29
1650828330000|2022-04-24 19:25:30|2966.76|2959.06|2967|2959.3|2967.08|2959.38|2966.75|2959.05|33
1650828340000|2022-04-24 19:25:40|2967.01|2959.31|2966.76|2959.06|2967.02|2959.32|2966.76|2959.06|35
1650828350000|2022-04-24 19:25:50|2966.78|2959.08|2966.74|2959.04|2966.84|2959.14|2966.72|2959.02|27
1650828360000|2022-04-24 19:26:00|2966.73|2959.03|2967.13|2959.43|2967.34|2959.64|2966.73|2959.03|29
1650828370000|2022-04-24 19:26:10|2967.17|2959.47|2967.02|2959.32|2967.26|2959.56|2967.02|2959.32|27
1650828380000|2022-04-24 19:26:20|2967.03|2959.33|2966.84|2959.14|2967.07|2959.37|2966.83|2959.13|21
1650828390000|2022-04-24 19:26:30|2966.91|2959.21|2966.88|2959.18|2966.97|2959.27|2966.86|2959.16|24
1650828400000|2022-04-24 19:26:40|2966.9|2959.2|2965.84|2958.14|2966.94|2959.24|2965.82|2958.12|29
1650828410000|2022-04-24 19:26:50|2965.61|2957.91|2965.5|2957.8|2965.66|2957.96|2965.5|2957.8|30
1650828420000|2022-04-24 19:27:00|2965.51|2957.81|2965.47|2957.77|2965.54|2957.84|2965.47|2957.77|21
1650828430000|2022-04-24 19:27:10|2965.48|2957.78|2965.77|2958.07|2965.77|2958.07|2965.47|2957.77|22
1650828440000|2022-04-24 19:27:20|2965.76|2958.06|2965.86|2958.16|2965.86|2958.16|2965.59|2957.89|30
1650828450000|2022-04-24 19:27:30|2965.79|2958.09|2966.31|2958.61|2966.57|2958.87|2965.79|2958.09|31
1650828460000|2022-04-24 19:27:40|2966.32|2958.62|2966.1|2958.4|2966.32|2958.62|2966.1|2958.4|31
1650828470000|2022-04-24 19:27:50|2966.12|2958.42|2966.21|2958.51|2966.27|2958.57|2966.1|2958.4|21
1650828480000|2022-04-24 19:28:00|2966.23|2958.53|2966.27|2958.57|2966.31|2958.61|2966.09|2958.39|26
1650828490000|2022-04-24 19:28:10|2966.28|2958.58|2966.86|2959.16|2966.88|2959.18|2966.23|2958.53|26
1650828500000|2022-04-24 19:28:20|2966.88|2959.18|2967.63|2959.93|2967.63|2959.93|2966.79|2959.09|32
1650828510000|2022-04-24 19:28:30|2967.62|2959.92|2967.93|2960.23|2967.97|2960.27|2967.59|2959.89|31
1650828520000|2022-04-24 19:28:40|2967.95|2960.25|2968.38|2960.68|2968.48|2960.78|2967.87|2960.17|29
1650828530000|2022-04-24 19:28:50|2968.41|2960.71|2968.51|2960.81|2968.58|2960.88|2968.4|2960.7|23
1650828540000|2022-04-24 19:29:00|2968.5|2960.8|2968.49|2960.79|2968.58|2960.88|2968.48|2960.78|22
1650828550000|2022-04-24 19:29:10|2968.44|2960.74|2968.13|2960.43|2968.45|2960.75|2968.13|2960.43|20
1650828560000|2022-04-24 19:29:20|2968.15|2960.45|2968.16|2960.46|2968.24|2960.54|2968.15|2960.45|15
1650828570000|2022-04-24 19:29:30|2968.18|2960.48|2968.71|2961.01|2968.79|2961.09|2968.16|2960.46|21
1650828580000|2022-04-24 19:29:40|2968.85|2961.15|2968.61|2960.91|2968.96|2961.26|2968.45|2960.75|34
1650828590000|2022-04-24 19:29:50|2968.62|2960.92|2968.31|2960.61|2968.62|2960.92|2968.31|2960.61|32
1650828600000|2022-04-24 19:30:00|2968.28|2960.58|2968.9|2961.2|2969.07|2961.37|2968.28|2960.58|33
1650828610000|2022-04-24 19:30:10|2969.09|2961.39|2969.04|2961.34|2969.16|2961.46|2969.04|2961.34|27
1650828620000|2022-04-24 19:30:20|2969.05|2961.35|2968.7|2961|2969.06|2961.36|2968.65|2960.95|34
1650828630000|2022-04-24 19:30:30|2968.68|2960.98|2968.49|2960.79|2968.72|2961.02|2968.47|2960.77|30
1650828640000|2022-04-24 19:30:40|2968.47|2960.77|2968.19|2960.49|2968.47|2960.77|2968.18|2960.48|29
1650828650000|2022-04-24 19:30:50|2968.2|2960.5|2968.13|2960.43|2968.32|2960.62|2967.92|2960.22|31
1650828660000|2022-04-24 19:31:00|2968.11|2960.41|2968.2|2960.5|2968.29|2960.59|2968.06|2960.36|29
1650828670000|2022-04-24 19:31:10|2968.18|2960.48|2967.9|2960.2|2968.18|2960.48|2967.87|2960.17|27
1650828680000|2022-04-24 19:31:20|2967.91|2960.21|2967.89|2960.19|2968.01|2960.31|2967.85|2960.15|25
1650828690000|2022-04-24 19:31:30|2967.9|2960.2|2967.83|2960.13|2967.9|2960.2|2967.83|2960.13|20
1650828700000|2022-04-24 19:31:40|2967.91|2960.21|2967.9|2960.2|2968.09|2960.39|2967.85|2960.15|22
1650828710000|2022-04-24 19:31:50|2967.86|2960.16|2967.84|2960.14|2967.91|2960.21|2967.83|2960.13|18
1650828720000|2022-04-24 19:32:00|2967.85|2960.15|2968.06|2960.36|2968.21|2960.51|2967.85|2960.15|9
1650828730000|2022-04-24 19:32:10|2968.09|2960.39|2968.14|2960.44|2968.14|2960.44|2968.03|2960.33|30
1650828740000|2022-04-24 19:32:20|2968.08|2960.38|2967.86|2960.16|2968.15|2960.45|2967.8|2960.1|33
1650828750000|2022-04-24 19:32:30|2967.88|2960.18|2967.63|2959.93|2967.93|2960.23|2967.63|2959.93|25
1650828760000|2022-04-24 19:32:40|2967.62|2959.92|2967.03|2959.33|2967.65|2959.95|2967.03|2959.33|33
1650828770000|2022-04-24 19:32:50|2967|2959.3|2966.98|2959.28|2967.14|2959.44|2966.92|2959.22|25
1650828780000|2022-04-24 19:33:00|2967|2959.3|2967.15|2959.45|2967.43|2959.73|2966.92|2959.22|27
1650828790000|2022-04-24 19:33:10|2967.13|2959.43|2967.06|2959.36|2967.17|2959.47|2967.04|2959.34|16
1650828800000|2022-04-24 19:33:20|2967.12|2959.42|2966.63|2958.93|2967.12|2959.42|2966.63|2958.93|14
1650828810000|2022-04-24 19:33:30|2966.6|2958.9|2966.66|2958.96|2966.73|2959.03|2966.6|2958.9|6
1650828820000|2022-04-24 19:33:40|2966.65|2958.95|2966.66|2958.96|2966.68|2958.98|2966.65|2958.95|5
1650828830000|2022-04-24 19:33:50|2966.63|2958.93|2966.65|2958.95|2966.69|2958.99|2966.61|2958.91|12
1650828840000|2022-04-24 19:34:00|2966.64|2958.94|2966.55|2958.85|2966.75|2959.05|2966.54|2958.84|27
1650828850000|2022-04-24 19:34:10|2966.54|2958.84|2966.54|2958.84|2966.58|2958.88|2966.44|2958.74|17
1650828860000|2022-04-24 19:34:20|2966.51|2958.81|2965.85|2958.15|2966.51|2958.81|2965.1|2957.4|29
1650828870000|2022-04-24 19:34:30|2965.83|2958.13|2965.88|2958.18|2965.88|2958.18|2965.79|2958.09|16
1650828880000|2022-04-24 19:34:40|2965.87|2958.17|2965.59|2957.89|2965.88|2958.18|2965.59|2957.89|18
1650828890000|2022-04-24 19:34:50|2965.64|2957.94|2967.43|2959.73|2967.44|2959.74|2965.64|2957.94|25
1650828900000|2022-04-24 19:35:00|2967.44|2959.74|2967.49|2959.79|2967.66|2959.96|2967.44|2959.74|29
1650828910000|2022-04-24 19:35:10|2967.55|2959.85|2967.54|2959.84|2967.6|2959.9|2967.52|2959.82|20
1650828920000|2022-04-24 19:35:20|2967.5|2959.8|2967.62|2959.92|2967.63|2959.93|2967.48|2959.78|16
1650828930000|2022-04-24 19:35:30|2967.63|2959.93|2967.19|2959.49|2967.65|2959.95|2967.18|2959.48|28
1650828940000|2022-04-24 19:35:40|2967.2|2959.5|2967.18|2959.48|2967.24|2959.54|2967.18|2959.48|24
1650828950000|2022-04-24 19:35:50|2967.19|2959.49|2966.57|2958.87|2967.27|2959.57|2966.56|2958.86|36
1650828960000|2022-04-24 19:36:00|2966.56|2958.86|2966.61|2958.91|2966.69|2958.99|2966.56|2958.86|25
1650828970000|2022-04-24 19:36:10|2966.8|2959.1|2967.25|2959.55|2967.65|2959.95|2966.8|2959.1|30
1650828980000|2022-04-24 19:36:20|2967.24|2959.54|2966.72|2959.02|2967.24|2959.54|2966.65|2958.95|30
1650828990000|2022-04-24 19:36:30|2966.73|2959.03|2966.7|2959|2966.79|2959.09|2966.68|2958.98|31
1650829000000|2022-04-24 19:36:40|2966.73|2959.03|2966.93|2959.23|2966.96|2959.26|2966.73|2959.03|26
1650829010000|2022-04-24 19:36:50|2966.97|2959.27|2966.91|2959.21|2966.97|2959.27|2966.85|2959.15|27
1650829020000|2022-04-24 19:37:00|2966.93|2959.23|2966.91|2959.21|2966.98|2959.28|2966.91|2959.21|26
1650829030000|2022-04-24 19:37:10|2966.92|2959.22|2966.91|2959.21|2966.99|2959.29|2966.91|2959.21|25
1650829040000|2022-04-24 19:37:20|2966.88|2959.18|2966.98|2959.28|2966.98|2959.28|2966.8|2959.1|32
1650829050000|2022-04-24 19:37:30|2966.93|2959.23|2966.87|2959.17|2966.98|2959.28|2966.85|2959.15|20
1650829060000|2022-04-24 19:37:40|2966.89|2959.19|2966.89|2959.19|2966.91|2959.21|2966.85|2959.15|25
1650829070000|2022-04-24 19:37:50|2966.94|2959.24|2966.86|2959.16|2966.94|2959.24|2966.86|2959.16|20
1650829080000|2022-04-24 19:38:00|2966.89|2959.19|2966.95|2959.25|2966.95|2959.25|2966.83|2959.13|22
1650829090000|2022-04-24 19:38:10|2966.96|2959.26|2967.04|2959.34|2967.07|2959.37|2966.95|2959.25|24
1650829100000|2022-04-24 19:38:20|2967.05|2959.35|2966.84|2959.14|2967.05|2959.35|2966.78|2959.08|26
1650829110000|2022-04-24 19:38:30|2966.8|2959.1|2966.87|2959.17|2966.87|2959.17|2966.8|2959.1|17
1650829120000|2022-04-24 19:38:40|2966.84|2959.14|2966.86|2959.16|2966.89|2959.19|2966.84|2959.14|16
1650829130000|2022-04-24 19:38:50|2966.87|2959.17|2966.91|2959.21|2966.91|2959.21|2966.84|2959.14|16
1650829140000|2022-04-24 19:39:00|2966.71|2959.01|2966.91|2959.21|2966.91|2959.21|2966.71|2959.01|4
1650829150000|2022-04-24 19:39:10|2966.89|2959.19|2966.89|2959.19|2966.89|2959.19|2966.88|2959.18|3
1650829160000|2022-04-24 19:39:20|2966.88|2959.18|2966.88|2959.18|2966.88|2959.18|2966.87|2959.17|3
1650829170000|2022-04-24 19:39:30|2966.87|2959.17|2966.87|2959.17|2967.07|2959.37|2966.87|2959.17|18
1650829180000|2022-04-24 19:39:40|2966.88|2959.18|2965.73|2958.03|2966.95|2959.25|2965.73|2958.03|25
1650829190000|2022-04-24 19:39:50|2965.79|2958.09|2964.95|2957.25|2965.79|2958.09|2964.95|2957.25|35
1650829200000|2022-04-24 19:40:00|2964.97|2957.27|2964.69|2956.99|2965.02|2957.32|2964.66|2956.96|33
1650829210000|2022-04-24 19:40:10|2964.67|2956.97|2965.07|2957.37|2965.23|2957.53|2964.65|2956.95|29
1650829220000|2022-04-24 19:40:20|2965.1|2957.4|2965.08|2957.38|2965.2|2957.5|2965.03|2957.33|35
1650829230000|2022-04-24 19:40:30|2965.09|2957.39|2965.12|2957.42|2965.19|2957.49|2965.08|2957.38|33
1650829240000|2022-04-24 19:40:40|2965.14|2957.44|2964.77|2957.07|2965.18|2957.48|2964.77|2957.07|27
1650829250000|2022-04-24 19:40:50|2964.76|2957.06|2964.56|2956.86|2964.76|2957.06|2964.53|2956.83|25
1650829260000|2022-04-24 19:41:00|2964.54|2956.84|2963.74|2956.04|2964.54|2956.84|2963.74|2956.04|30
1650829270000|2022-04-24 19:41:10|2963.83|2956.13|2964.15|2956.45|2964.15|2956.45|2963.68|2955.98|30
1650829280000|2022-04-24 19:41:20|2964.27|2956.57|2964.23|2956.53|2964.31|2956.61|2964.17|2956.47|27
1650829290000|2022-04-24 19:41:30|2964.27|2956.57|2963.71|2956.01|2964.31|2956.61|2963.71|2956.01|36
1650829300000|2022-04-24 19:41:40|2963.7|2956|2963.69|2955.99|2963.9|2956.2|2963.69|2955.99|29
1650829310000|2022-04-24 19:41:50|2963.7|2956|2965.81|2958.11|2965.82|2958.12|2963.7|2956|28
1650829320000|2022-04-24 19:42:00|2965.77|2958.07|2965.15|2957.45|2965.81|2958.11|2965.07|2957.37|33
1650829330000|2022-04-24 19:42:10|2965.21|2957.51|2965.07|2957.37|2965.23|2957.53|2965.04|2957.34|31
1650829340000|2022-04-24 19:42:20|2965.06|2957.36|2965.17|2957.47|2965.17|2957.47|2965|2957.3|31
1650829350000|2022-04-24 19:42:30|2965.16|2957.46|2965.79|2958.09|2965.83|2958.13|2965.16|2957.46|27
1650829360000|2022-04-24 19:42:40|2965.86|2958.16|2965.9|2958.2|2965.9|2958.2|2965.74|2958.04|27
1650829370000|2022-04-24 19:42:50|2965.84|2958.14|2966.11|2958.41|2966.15|2958.45|2965.84|2958.14|31
1650829380000|2022-04-24 19:43:00|2966.08|2958.38|2966.82|2959.12|2966.85|2959.15|2966.08|2958.38|34
1650829390000|2022-04-24 19:43:10|2966.81|2959.11|2966.9|2959.2|2966.95|2959.25|2966.74|2959.04|28
1650829400000|2022-04-24 19:43:20|2966.94|2959.24|2966.9|2959.2|2966.94|2959.24|2966.89|2959.19|27
1650829410000|2022-04-24 19:43:30|2966.89|2959.19|2966.58|2958.88|2966.89|2959.19|2966.4|2958.7|28
1650829420000|2022-04-24 19:43:40|2966.84|2959.14|2967.05|2959.35|2967.07|2959.37|2966.74|2959.04|30
1650829430000|2022-04-24 19:43:50|2967.03|2959.33|2966.72|2959.02|2967.03|2959.33|2966.24|2958.54|35
1650829440000|2022-04-24 19:44:00|2966.7|2959|2966.93|2959.23|2966.93|2959.23|2966.69|2958.99|34
1650829450000|2022-04-24 19:44:10|2966.95|2959.25|2967.13|2959.43|2967.13|2959.43|2966.83|2959.13|30
1650829460000|2022-04-24 19:44:20|2967.12|2959.42|2967.13|2959.43|2967.14|2959.44|2967.05|2959.35|24
1650829470000|2022-04-24 19:44:30|2967.1|2959.4|2967|2959.3|2967.14|2959.44|2966.99|2959.29|30
1650829480000|2022-04-24 19:44:40|2966.99|2959.29|2966.72|2959.02|2967|2959.3|2966.69|2958.99|29
1650829490000|2022-04-24 19:44:50|2966.78|2959.08|2966.54|2958.84|2966.81|2959.11|2966.49|2958.79|30
1650829500000|2022-04-24 19:45:00|2966.48|2958.78|2967.51|2959.81|2967.64|2959.94|2966.48|2958.78|29
1650829510000|2022-04-24 19:45:10|2967.57|2959.87|2967.37|2959.67|2967.63|2959.93|2967.37|2959.67|27
1650829520000|2022-04-24 19:45:20|2967.41|2959.71|2967.46|2959.76|2967.52|2959.82|2966.95|2959.25|33
1650829530000|2022-04-24 19:45:30|2967.47|2959.77|2967.5|2959.8|2967.59|2959.89|2967.41|2959.71|18
1650829540000|2022-04-24 19:45:40|2967.51|2959.81|2966.99|2959.29|2967.53|2959.83|2966.84|2959.14|27
1650829550000|2022-04-24 19:45:50|2967.03|2959.33|2966.15|2958.45|2967.03|2959.33|2966.11|2958.41|28
1650829560000|2022-04-24 19:46:00|2966.14|2958.44|2963.46|2955.76|2966.23|2958.53|2963.42|2955.72|34
1650829570000|2022-04-24 19:46:10|2964.2|2955|2963.71|2954.51|2964.25|2955.05|2963.57|2954.37|32
1650829580000|2022-04-24 19:46:20|2963.69|2954.49|2963.63|2954.43|2963.7|2954.5|2963.6|2954.4|26
1650829590000|2022-04-24 19:46:30|2963.64|2954.44|2963.97|2954.77|2963.98|2954.78|2963.6|2954.4|24
1650829600000|2022-04-24 19:46:40|2963.9|2954.7|2964.05|2954.85|2964.13|2954.93|2963.89|2954.69|33
1650829610000|2022-04-24 19:46:50|2964.09|2954.89|2964.05|2954.85|2964.11|2954.91|2963.93|2954.73|33
1650829620000|2022-04-24 19:47:00|2964.06|2954.86|2963.6|2954.4|2964.16|2954.96|2963.6|2954.4|33
1650829630000|2022-04-24 19:47:10|2963.54|2954.34|2963.7|2954.5|2963.7|2954.5|2963.54|2954.34|21
1650829640000|2022-04-24 19:47:20|2963.71|2954.51|2963.65|2954.45|2963.75|2954.55|2963.65|2954.45|19
1650829650000|2022-04-24 19:47:30|2963.67|2954.47|2963.68|2954.48|2963.73|2954.53|2963.65|2954.45|19
1650829660000|2022-04-24 19:47:40|2963.69|2954.49|2963.59|2954.39|2965.19|2955.99|2963.59|2954.39|38
1650829670000|2022-04-24 19:47:50|2963.56|2954.36|2963.81|2954.61|2963.81|2954.61|2963.51|2954.31|29
1650829680000|2022-04-24 19:48:00|2963.85|2954.65|2963.83|2954.63|2963.9|2954.7|2963.75|2954.55|26
1650829690000|2022-04-24 19:48:10|2963.75|2954.55|2963.87|2954.67|2963.92|2954.72|2963.68|2954.48|30
1650829700000|2022-04-24 19:48:20|2963.9|2954.7|2964.53|2955.33|2964.87|2955.67|2963.85|2954.65|32
1650829710000|2022-04-24 19:48:30|2964.56|2955.36|2964.58|2955.38|2964.59|2955.39|2964.45|2955.25|25
1650829720000|2022-04-24 19:48:40|2964.52|2955.32|2964.71|2955.51|2964.71|2955.51|2964.52|2955.32|22
1650829730000|2022-04-24 19:48:50|2964.7|2955.5|2964.36|2955.16|2964.7|2955.5|2964.36|2955.16|27
1650829740000|2022-04-24 19:49:00|2964.37|2955.17|2964.52|2955.32|2964.52|2955.32|2964.37|2955.17|29
1650829750000|2022-04-24 19:49:10|2964.45|2955.25|2964.44|2955.24|2964.53|2955.33|2964.43|2955.23|24
1650829760000|2022-04-24 19:49:20|2964.49|2955.29|2964.52|2955.32|2964.52|2955.32|2964.42|2955.22|27
1650829770000|2022-04-24 19:49:30|2964.54|2955.34|2965.1|2955.9|2965.18|2955.98|2964.52|2955.32|30
1650829780000|2022-04-24 19:49:40|2965.05|2955.85|2964.8|2955.6|2965.15|2955.95|2964.8|2955.6|28
1650829790000|2022-04-24 19:49:50|2964.79|2955.59|2964.7|2955.5|2964.93|2955.73|2964.7|2955.5|34
1650829800000|2022-04-24 19:50:00|2964.71|2955.51|2964.57|2955.37|2964.87|2955.67|2964.57|2955.37|26
1650829810000|2022-04-24 19:50:10|2964.54|2955.34|2964.71|2955.51|2964.75|2955.55|2964.52|2955.32|24
1650829820000|2022-04-24 19:50:20|2964.73|2955.53|2964.66|2955.46|2964.74|2955.54|2964.66|2955.46|25
1650829830000|2022-04-24 19:50:30|2964.64|2955.44|2964.69|2955.49|2964.74|2955.54|2964.64|2955.44|28
1650829840000|2022-04-24 19:50:40|2964.7|2955.5|2964.74|2955.54|2964.74|2955.54|2964.67|2955.47|19
1650829850000|2022-04-24 19:50:50|2964.72|2955.52|2964.75|2955.55|2964.79|2955.59|2964.67|2955.47|31
1650829860000|2022-04-24 19:51:00|2964.78|2955.58|2964.87|2955.67|2964.89|2955.69|2964.76|2955.56|14
1650829870000|2022-04-24 19:51:10|2964.84|2955.64|2964.84|2955.64|2964.92|2955.72|2964.76|2955.56|33
1650829880000|2022-04-24 19:51:20|2964.85|2955.65|2964.74|2955.54|2964.93|2955.73|2964.7|2955.5|31
1650829890000|2022-04-24 19:51:30|2964.72|2955.52|2964.57|2955.37|2964.72|2955.52|2964.4|2955.2|33
1650829900000|2022-04-24 19:51:40|2964.56|2955.36|2964.28|2955.08|2964.56|2955.36|2964.28|2955.08|22
1650829910000|2022-04-24 19:51:50|2964.26|2955.06|2963.86|2954.66|2964.34|2955.14|2963.86|2954.66|19
1650829920000|2022-04-24 19:52:00|2963.85|2954.65|2964.26|2955.06|2964.81|2955.61|2963.85|2954.65|27
1650829930000|2022-04-24 19:52:10|2964.21|2955.01|2964.12|2954.92|2964.29|2955.09|2964.12|2954.92|28
1650829940000|2022-04-24 19:52:20|2964.14|2954.94|2964.28|2955.08|2964.33|2955.13|2964.03|2954.83|28
1650829950000|2022-04-24 19:52:30|2964.26|2955.06|2964.62|2955.42|2964.67|2955.47|2964.25|2955.05|27
1650829960000|2022-04-24 19:52:40|2964.61|2955.41|2964.64|2955.44|2964.67|2955.47|2964.61|2955.41|24
1650829970000|2022-04-24 19:52:50|2964.65|2955.45|2964.68|2955.48|2964.93|2955.73|2964.59|2955.39|24
1650829980000|2022-04-24 19:53:00|2964.69|2955.49|2964.67|2955.47|2964.71|2955.51|2964.66|2955.46|27
1650829990000|2022-04-24 19:53:10|2964.69|2955.49|2964.84|2955.64|2964.85|2955.65|2964.66|2955.46|24
1650830000000|2022-04-24 19:53:20|2964.85|2955.65|2964.89|2955.69|2964.92|2955.72|2964.77|2955.57|29
1650830010000|2022-04-24 19:53:30|2964.87|2955.67|2964.9|2955.7|2964.91|2955.71|2964.83|2955.63|25
1650830020000|2022-04-24 19:53:40|2964.91|2955.71|2964.82|2955.62|2964.92|2955.72|2964.78|2955.58|29
1650830030000|2022-04-24 19:53:50|2964.83|2955.63|2964.84|2955.64|2964.9|2955.7|2964.77|2955.57|26
1650830040000|2022-04-24 19:54:00|2964.83|2955.63|2965.06|2955.86|2965.06|2955.86|2964.79|2955.59|34
1650830050000|2022-04-24 19:54:10|2965.04|2955.84|2965.75|2956.55|2965.8|2956.6|2965.03|2955.83|29
1650830060000|2022-04-24 19:54:20|2965.76|2956.56|2965.71|2956.51|2965.79|2956.59|2965.69|2956.49|23
1650830070000|2022-04-24 19:54:30|2965.7|2956.5|2965.81|2956.61|2965.85|2956.65|2965.69|2956.49|26
1650830080000|2022-04-24 19:54:40|2965.76|2956.56|2965.73|2956.53|2965.88|2956.68|2965.72|2956.52|30
1650830090000|2022-04-24 19:54:50|2965.72|2956.52|2965|2955.8|2965.83|2956.63|2964.68|2955.48|27
1650830100000|2022-04-24 19:55:00|2965.01|2955.81|2964.61|2955.41|2965.23|2956.03|2964.61|2955.41|26
1650830110000|2022-04-24 19:55:10|2964.46|2955.26|2964.48|2955.28|2964.52|2955.32|2964.38|2955.18|29
1650830120000|2022-04-24 19:55:20|2964.47|2955.27|2964.43|2955.23|2964.56|2955.36|2964.36|2955.16|29
1650830130000|2022-04-24 19:55:30|2964.44|2955.24|2964.5|2955.3|2964.56|2955.36|2964.4|2955.2|26
1650830140000|2022-04-24 19:55:40|2964.51|2955.31|2964.32|2955.12|2964.59|2955.39|2964.25|2955.05|34
1650830150000|2022-04-24 19:55:50|2964.19|2954.99|2964.65|2955.45|2964.78|2955.58|2964.08|2954.88|22
1650830160000|2022-04-24 19:56:00|2964.59|2955.39|2964.53|2955.33|2964.6|2955.4|2964.43|2955.23|19
1650830170000|2022-04-24 19:56:10|2964.54|2955.34|2964.6|2955.4|2964.65|2955.45|2964.54|2955.34|24
1650830180000|2022-04-24 19:56:20|2964.62|2955.42|2964.46|2955.26|2964.62|2955.42|2964.46|2955.26|21
1650830190000|2022-04-24 19:56:30|2964.52|2955.32|2964.19|2954.99|2964.54|2955.34|2964.18|2954.98|24
1650830200000|2022-04-24 19:56:40|2964.2|2955|2964.16|2954.96|2964.21|2955.01|2964.14|2954.94|19
1650830210000|2022-04-24 19:56:50|2964.14|2954.94|2964.15|2954.95|2964.16|2954.96|2964.14|2954.94|15
1650830220000|2022-04-24 19:57:00|2964.16|2954.96|2963.94|2954.74|2964.2|2955|2963.8|2954.6|22
1650830230000|2022-04-24 19:57:10|2963.93|2954.73|2963.92|2954.72|2963.94|2954.74|2963.83|2954.63|12
1650830240000|2022-04-24 19:57:20|2963.93|2954.73|2964.28|2955.08|2964.28|2955.08|2963.84|2954.64|35
1650830250000|2022-04-24 19:57:30|2964.37|2955.17|2964.42|2955.22|2964.43|2955.23|2964.35|2955.15|21
1650830260000|2022-04-24 19:57:40|2964.43|2955.23|2964.37|2955.17|2964.43|2955.23|2964.33|2955.13|23
1650830270000|2022-04-24 19:57:50|2964.39|2955.19|2964.11|2954.91|2964.39|2955.19|2964.07|2954.87|28
1650830280000|2022-04-24 19:58:00|2964.09|2954.89|2963.9|2954.7|2964.14|2954.94|2963.84|2954.64|27
1650830290000|2022-04-24 19:58:10|2963.82|2954.62|2963.9|2954.7|2963.9|2954.7|2963.81|2954.61|25
1650830300000|2022-04-24 19:58:20|2963.88|2954.68|2963.75|2954.55|2963.9|2954.7|2963.72|2954.52|25
1650830310000|2022-04-24 19:58:30|2963.72|2954.52|2964.04|2954.84|2964.07|2954.87|2963.67|2954.47|25
1650830320000|2022-04-24 19:58:40|2964.05|2954.85|2964.25|2955.05|2964.28|2955.08|2964.03|2954.83|29
1650830330000|2022-04-24 19:58:50|2964.21|2955.01|2964.18|2954.98|2964.27|2955.07|2964.11|2954.91|24
1650830340000|2022-04-24 19:59:00|2964.19|2954.99|2964.23|2955.03|2964.25|2955.05|2964.14|2954.94|28
1650830350000|2022-04-24 19:59:10|2964.22|2955.02|2964.09|2954.89|2964.22|2955.02|2964.09|2954.89|23
1650830360000|2022-04-24 19:59:20|2964.05|2954.85|2964.2|2955|2964.27|2955.07|2964.05|2954.85|29
1650830370000|2022-04-24 19:59:30|2964.21|2955.01|2964.77|2955.57|2964.77|2955.57|2964.21|2955.01|29
1650830380000|2022-04-24 19:59:40|2964.76|2955.56|2964.73|2955.53|2964.78|2955.58|2964.71|2955.51|19
1650830390000|2022-04-24 19:59:50|2964.75|2955.55|2964.71|2955.51|2964.83|2955.63|2964.7|2955.5|29
1650830400000|2022-04-24 20:00:00|2964.73|2955.53|2966.51|2957.31|2966.51|2957.31|2964.72|2955.52|34
1650830410000|2022-04-24 20:00:10|2966.5|2957.3|2966.69|2957.49|2966.69|2957.49|2966.5|2957.3|26
1650830420000|2022-04-24 20:00:20|2966.68|2957.48|2967.36|2958.16|2967.54|2958.34|2966.67|2957.47|28
1650830430000|2022-04-24 20:00:30|2967.44|2958.24|2967.25|2958.05|2967.46|2958.26|2966.99|2957.79|29
1650830440000|2022-04-24 20:00:40|2967.22|2958.02|2965.92|2956.72|2967.22|2958.02|2965.79|2956.59|33
1650830450000|2022-04-24 20:00:50|2965.78|2956.58|2965.97|2956.77|2965.99|2956.79|2965.73|2956.53|27
1650830460000|2022-04-24 20:01:00|2965.93|2956.73|2966.05|2956.85|2966.29|2957.09|2965.86|2956.66|30
1650830470000|2022-04-24 20:01:10|2966.08|2956.88|2966.23|2957.03|2966.44|2957.24|2966.06|2956.86|22
1650830480000|2022-04-24 20:01:20|2966.25|2957.05|2966.02|2956.82|2966.31|2957.11|2966.02|2956.82|25
1650830490000|2022-04-24 20:01:30|2965.88|2956.68|2965.55|2956.35|2965.88|2956.68|2965.45|2956.25|22
1650830500000|2022-04-24 20:01:40|2965.54|2956.34|2965.69|2956.49|2965.76|2956.56|2965.5|2956.3|22
1650830510000|2022-04-24 20:01:50|2965.7|2956.5|2965.28|2956.08|2965.7|2956.5|2965.26|2956.06|27
1650830520000|2022-04-24 20:02:00|2965.27|2956.07|2965.32|2956.12|2965.52|2956.32|2965.27|2956.07|20
1650830530000|2022-04-24 20:02:10|2965.33|2956.13|2965.35|2956.15|2965.4|2956.2|2965.22|2956.02|24
1650830540000|2022-04-24 20:02:20|2965.36|2956.16|2964.87|2955.67|2965.46|2956.26|2964.87|2955.67|31
1650830550000|2022-04-24 20:02:30|2964.89|2955.69|2965.3|2956.1|2965.3|2956.1|2964.84|2955.64|23
1650830560000|2022-04-24 20:02:40|2965.29|2956.09|2965.06|2955.86|2965.3|2956.1|2965.02|2955.82|25
1650830570000|2022-04-24 20:02:50|2965.08|2955.88|2965.11|2955.91|2965.23|2956.03|2965.03|2955.83|32
1650830580000|2022-04-24 20:03:00|2965.08|2955.88|2964.97|2955.77|2965.39|2956.19|2964.93|2955.73|27
1650830590000|2022-04-24 20:03:10|2964.98|2955.78|2965|2955.8|2965.05|2955.85|2964.88|2955.68|21
1650830600000|2022-04-24 20:03:20|2965.06|2955.86|2964.95|2955.75|2965.06|2955.86|2964.87|2955.67|30
1650830610000|2022-04-24 20:03:30|2964.93|2955.73|2964.87|2955.67|2965.03|2955.83|2964.81|2955.61|20
1650830620000|2022-04-24 20:03:40|2964.83|2955.63|2965.09|2955.89|2965.1|2955.9|2964.83|2955.63|16
1650830630000|2022-04-24 20:03:50|2965.11|2955.91|2965.09|2955.89|2965.13|2955.93|2965.03|2955.83|22
1650830640000|2022-04-24 20:04:00|2965.06|2955.86|2965.27|2956.07|2965.29|2956.09|2965|2955.8|21
1650830650000|2022-04-24 20:04:10|2965.21|2956.01|2965.23|2956.03|2965.26|2956.06|2965.16|2955.96|19
1650830660000|2022-04-24 20:04:20|2965.21|2956.01|2965.19|2955.99|2965.24|2956.04|2965.16|2955.96|25
1650830670000|2022-04-24 20:04:30|2965.18|2955.98|2965.16|2955.96|2965.22|2956.02|2965.11|2955.91|15
1650830680000|2022-04-24 20:04:40|2965.19|2955.99|2964.8|2955.6|2965.19|2955.99|2964.8|2955.6|21
1650830690000|2022-04-24 20:04:50|2964.84|2955.64|2964.9|2955.7|2964.99|2955.79|2964.8|2955.6|26
1650830700000|2022-04-24 20:05:00|2964.93|2955.73|2965.42|2956.22|2965.42|2956.22|2964.89|2955.69|18
1650830710000|2022-04-24 20:05:10|2965.55|2956.35|2963.62|2954.42|2965.64|2956.44|2963.61|2954.41|36
1650830720000|2022-04-24 20:05:20|2963.57|2954.37|2963.34|2954.14|2963.71|2954.51|2963.28|2954.08|25
1650830730000|2022-04-24 20:05:30|2963.33|2954.13|2963.18|2953.98|2963.4|2954.2|2963.18|2953.98|23
1650830740000|2022-04-24 20:05:40|2963.2|2954|2962.59|2953.39|2963.2|2954|2962.28|2953.08|31
1650830750000|2022-04-24 20:05:50|2962.82|2953.62|2964.04|2954.84|2964.7|2955.5|2962.82|2953.62|39
1650830760000|2022-04-24 20:06:00|2964.03|2954.83|2963.87|2954.67|2964.04|2954.84|2963.83|2954.63|31
1650830770000|2022-04-24 20:06:10|2963.9|2954.7|2963.39|2954.19|2963.9|2954.7|2963.25|2954.05|34
1650830780000|2022-04-24 20:06:20|2963.44|2954.24|2963.42|2954.22|2963.46|2954.26|2963.28|2954.08|28
1650830790000|2022-04-24 20:06:30|2963.4|2954.2|2963.37|2954.17|2963.4|2954.2|2963.25|2954.05|26
1650830800000|2022-04-24 20:06:40|2963.38|2954.18|2963.44|2954.24|2963.46|2954.26|2963.31|2954.11|31
1650830810000|2022-04-24 20:06:50|2963.43|2954.23|2963.31|2954.11|2963.47|2954.27|2963.28|2954.08|20
1650830820000|2022-04-24 20:07:00|2963.36|2954.16|2964.03|2954.83|2964.05|2954.85|2963.36|2954.16|29
1650830830000|2022-04-24 20:07:10|2964.06|2954.86|2963.94|2954.74|2964.07|2954.87|2963.86|2954.66|26
1650830840000|2022-04-24 20:07:20|2963.93|2954.73|2963.91|2954.71|2963.96|2954.76|2963.81|2954.61|25
1650830850000|2022-04-24 20:07:30|2963.89|2954.69|2963.69|2954.49|2963.89|2954.69|2963.66|2954.46|26
1650830860000|2022-04-24 20:07:40|2963.66|2954.46|2963.62|2954.42|2963.67|2954.47|2963.62|2954.42|16
1650830870000|2022-04-24 20:07:50|2963.61|2954.41|2963.28|2954.08|2963.61|2954.41|2963.28|2954.08|16
1650830880000|2022-04-24 20:08:00|2963.27|2954.07|2963.22|2954.02|2963.29|2954.09|2963.2|2954|30
1650830890000|2022-04-24 20:08:10|2963.2|2954|2963.16|2953.96|2963.2|2954|2962.96|2953.76|27
1650830900000|2022-04-24 20:08:20|2963.13|2953.93|2963.27|2954.07|2963.32|2954.12|2963.04|2953.84|27
1650830910000|2022-04-24 20:08:30|2963.28|2954.08|2963.33|2954.13|2963.39|2954.19|2963.27|2954.07|28
1650830920000|2022-04-24 20:08:40|2963.34|2954.14|2963.22|2954.02|2963.34|2954.14|2963.01|2953.81|27
1650830930000|2022-04-24 20:08:50|2963.21|2954.01|2962.7|2953.5|2963.23|2954.03|2962.6|2953.4|22
1650830940000|2022-04-24 20:09:00|2962.71|2953.51|2963.4|2954.2|2963.57|2954.37|2962.71|2953.51|24
1650830950000|2022-04-24 20:09:10|2963.39|2954.19|2962.95|2953.75|2963.4|2954.2|2962.52|2953.32|30
1650830960000|2022-04-24 20:09:20|2962.96|2953.76|2962.81|2953.61|2962.97|2953.77|2962.77|2953.57|23
1650830970000|2022-04-24 20:09:30|2962.8|2953.6|2962.88|2953.68|2962.89|2953.69|2962.77|2953.57|26
1650830980000|2022-04-24 20:09:40|2962.75|2953.55|2962.64|2953.44|2962.75|2953.55|2962.61|2953.41|18
1650830990000|2022-04-24 20:09:50|2962.63|2953.43|2961.36|2952.16|2962.63|2953.43|2961.29|2952.09|34
1650831000000|2022-04-24 20:10:00|2961.38|2952.18|2961.56|2952.36|2961.59|2952.39|2961.29|2952.09|36
1650831010000|2022-04-24 20:10:10|2961.59|2952.39|2961.43|2952.23|2961.6|2952.4|2961.41|2952.21|28
1650831020000|2022-04-24 20:10:20|2961.44|2952.24|2961.33|2952.13|2961.47|2952.27|2961.27|2952.07|35
1650831030000|2022-04-24 20:10:30|2961.34|2952.14|2961.29|2952.09|2961.38|2952.18|2961.24|2952.04|29
1650831040000|2022-04-24 20:10:40|2961.3|2952.1|2961.12|2951.92|2961.32|2952.12|2961.12|2951.92|29
1650831050000|2022-04-24 20:10:50|2961.06|2951.86|2961.02|2951.82|2961.08|2951.88|2960.91|2951.71|21
1650831060000|2022-04-24 20:11:00|2961.03|2951.83|2961.12|2951.92|2961.2|2952|2961|2951.8|24
1650831070000|2022-04-24 20:11:10|2961.15|2951.95|2961.61|2952.41|2961.61|2952.41|2960.72|2951.52|30
1650831080000|2022-04-24 20:11:20|2961.69|2952.49|2961.46|2952.26|2961.74|2952.54|2961.38|2952.18|21
1650831090000|2022-04-24 20:11:30|2961.45|2952.25|2962.03|2952.83|2962.07|2952.87|2961.38|2952.18|33
1650831100000|2022-04-24 20:11:40|2962.05|2952.85|2961.89|2952.69|2962.05|2952.85|2961.85|2952.65|23
1650831110000|2022-04-24 20:11:50|2961.88|2952.68|2961.78|2952.58|2961.88|2952.68|2961.71|2952.51|20
1650831120000|2022-04-24 20:12:00|2961.73|2952.53|2961.81|2952.61|2961.94|2952.74|2961.73|2952.53|25
1650831130000|2022-04-24 20:12:10|2961.82|2952.62|2961.8|2952.6|2961.84|2952.64|2961.77|2952.57|24
1650831140000|2022-04-24 20:12:20|2961.75|2952.55|2961.45|2952.25|2961.79|2952.59|2961.45|2952.25|33
1650831150000|2022-04-24 20:12:30|2961.42|2952.22|2961|2951.8|2961.53|2952.33|2960.92|2951.72|33
1650831160000|2022-04-24 20:12:40|2961.01|2951.81|2960.38|2951.18|2961.02|2951.82|2960.38|2951.18|28
1650831170000|2022-04-24 20:12:50|2960.37|2951.17|2959.46|2950.26|2960.37|2951.17|2959.46|2950.26|18
1650831180000|2022-04-24 20:13:00|2958.92|2949.72|2954.67|2945.47|2958.92|2949.72|2953.48|2944.28|40
1650831190000|2022-04-24 20:13:10|2954.54|2945.34|2952.62|2943.42|2954.54|2945.34|2951.9|2942.7|38
1650831200000|2022-04-24 20:13:20|2952.67|2943.47|2951.74|2942.54|2952.67|2943.47|2951.69|2942.49|37
1650831210000|2022-04-24 20:13:30|2951.67|2942.47|2952.32|2943.12|2952.35|2943.15|2951.41|2942.21|29
1650831220000|2022-04-24 20:13:40|2952.36|2943.16|2952.33|2943.13|2952.38|2943.18|2952.3|2943.1|31
1650831230000|2022-04-24 20:13:50|2952.34|2943.14|2953.72|2944.52|2953.72|2944.52|2952.3|2943.1|25
1650831240000|2022-04-24 20:14:00|2953.77|2944.57|2953.55|2944.35|2954.19|2944.99|2953.16|2943.96|31
1650831250000|2022-04-24 20:14:10|2953.63|2944.43|2953.56|2944.36|2953.74|2944.54|2953.45|2944.25|24
1650831260000|2022-04-24 20:14:20|2953.55|2944.35|2953.08|2943.88|2953.64|2944.44|2953.02|2943.82|33
1650831270000|2022-04-24 20:14:30|2953.13|2943.93|2953.7|2944.5|2953.82|2944.62|2953.13|2943.93|31
1650831280000|2022-04-24 20:14:40|2953.4|2944.2|2953.08|2943.88|2953.4|2944.2|2952.76|2943.56|32
1650831290000|2022-04-24 20:14:50|2953.05|2943.85|2953.28|2944.08|2953.28|2944.08|2953.04|2943.84|27
1650831300000|2022-04-24 20:15:00|2953.3|2944.1|2954.21|2945.01|2954.21|2945.01|2953.25|2944.05|30
1650831310000|2022-04-24 20:15:10|2954.4|2945.2|2954.29|2945.09|2954.4|2945.2|2954.17|2944.97|36
1650831320000|2022-04-24 20:15:20|2954.26|2945.06|2954.4|2945.2|2954.41|2945.21|2954.25|2945.05|33
1650831330000|2022-04-24 20:15:30|2954.41|2945.21|2954.12|2944.92|2954.49|2945.29|2954.1|2944.9|26
1650831340000|2022-04-24 20:15:40|2954.11|2944.91|2954.67|2945.47|2954.73|2945.53|2954.11|2944.91|31
1650831350000|2022-04-24 20:15:50|2954.66|2945.46|2954.69|2945.49|2954.69|2945.49|2954.66|2945.46|4
1650831360000|2022-04-24 20:16:00|2954.68|2945.48|2954.55|2945.35|2954.68|2945.48|2954.46|2945.26|14
1650831370000|2022-04-24 20:16:10|2954.54|2945.34|2954.45|2945.25|2954.69|2945.49|2954.45|2945.25|32
1650831380000|2022-04-24 20:16:20|2954.52|2945.32|2954.4|2945.2|2954.59|2945.39|2954.36|2945.16|20
1650831390000|2022-04-24 20:16:30|2954.38|2945.18|2954.27|2945.07|2954.45|2945.25|2954.05|2944.85|30
1650831400000|2022-04-24 20:16:40|2954.19|2944.99|2953.98|2944.78|2954.2|2945|2953.97|2944.77|29
1650831410000|2022-04-24 20:16:50|2954.02|2944.82|2953.45|2944.25|2954.12|2944.92|2953.45|2944.25|34
1650831420000|2022-04-24 20:17:00|2953.33|2944.13|2953.1|2943.9|2953.62|2944.42|2953.05|2943.85|32
1650831430000|2022-04-24 20:17:10|2953.12|2943.92|2953.52|2944.32|2953.68|2944.48|2953.12|2943.92|32
1650831440000|2022-04-24 20:17:20|2953.54|2944.34|2953.46|2944.26|2953.62|2944.42|2953.42|2944.22|32
1650831450000|2022-04-24 20:17:30|2953.47|2944.27|2953.2|2944|2953.62|2944.42|2953.2|2944|29
1650831460000|2022-04-24 20:17:40|2953.21|2944.01|2953.23|2944.03|2953.46|2944.26|2953.13|2943.93|31
1650831470000|2022-04-24 20:17:50|2953.27|2944.07|2953.19|2943.99|2953.53|2944.33|2953.18|2943.98|29
1650831480000|2022-04-24 20:18:00|2953.16|2943.96|2952.32|2943.12|2953.28|2944.08|2952.32|2943.12|24
1650831490000|2022-04-24 20:18:10|2952.34|2943.14|2952.54|2943.34|2952.68|2943.48|2952.32|2943.12|32
1650831500000|2022-04-24 20:18:20|2952.6|2943.4|2952.45|2943.25|2952.65|2943.45|2952.29|2943.09|26
1650831510000|2022-04-24 20:18:30|2952.46|2943.26|2952.25|2943.05|2952.47|2943.27|2952.2|2943|27
1650831520000|2022-04-24 20:18:40|2952.22|2943.02|2951.39|2942.19|2952.28|2943.08|2951.17|2941.97|29
1650831530000|2022-04-24 20:18:50|2951.38|2942.18|2952.04|2942.84|2952.23|2943.03|2951.36|2942.16|27
1650831540000|2022-04-24 20:19:00|2952.02|2942.82|2950.71|2941.51|2952.11|2942.91|2950.67|2941.47|34
1650831550000|2022-04-24 20:19:10|2950.67|2941.47|2951.68|2942.48|2951.68|2942.48|2949.97|2940.77|35
1650831560000|2022-04-24 20:19:20|2951.96|2942.76|2951.95|2942.75|2952.15|2942.95|2951.51|2942.31|32
1650831570000|2022-04-24 20:19:30|2951.97|2942.77|2952.3|2943.1|2952.3|2943.1|2951.91|2942.71|29
1650831580000|2022-04-24 20:19:40|2952.34|2943.14|2952.4|2943.2|2952.48|2943.28|2952.34|2943.14|22
1650831590000|2022-04-24 20:19:50|2952.39|2943.19|2952.56|2943.36|2952.57|2943.37|2952.31|2943.11|28
1650831600000|2022-04-24 20:20:00|2952.53|2943.33|2952.43|2943.23|2952.54|2943.34|2952.38|2943.18|30
1650831610000|2022-04-24 20:20:10|2952.45|2943.25|2952.44|2943.24|2952.46|2943.26|2952.32|2943.12|20
1650831620000|2022-04-24 20:20:20|2952.4|2943.2|2951.94|2942.74|2952.4|2943.2|2951.94|2942.74|30
1650831630000|2022-04-24 20:20:30|2951.99|2942.79|2952.18|2942.98|2952.26|2943.06|2951.99|2942.79|30
1650831640000|2022-04-24 20:20:40|2952.12|2942.92|2952.13|2942.93|2952.2|2943|2951.98|2942.78|32
1650831650000|2022-04-24 20:20:50|2952.01|2942.81|2951.79|2942.59|2952.08|2942.88|2951.75|2942.55|32
1650831660000|2022-04-24 20:21:00|2951.78|2942.58|2951.6|2942.4|2952.02|2942.82|2951.46|2942.26|36
1650831670000|2022-04-24 20:21:10|2951.61|2942.41|2951.02|2941.82|2951.68|2942.48|2951.02|2941.82|30
1650831680000|2022-04-24 20:21:20|2951.1|2941.9|2950.65|2941.45|2951.48|2942.28|2950.61|2941.41|35
1650831690000|2022-04-24 20:21:30|2950.63|2941.43|2950.57|2941.37|2950.76|2941.56|2950.48|2941.28|33
1650831700000|2022-04-24 20:21:40|2950.63|2941.43|2950.22|2941.02|2950.63|2941.43|2949.76|2940.56|36
1650831710000|2022-04-24 20:21:50|2950.18|2940.98|2949.86|2940.66|2950.23|2941.03|2949.78|2940.58|31
1650831720000|2022-04-24 20:22:00|2949.82|2940.62|2949.6|2940.4|2949.84|2940.64|2949.55|2940.35|33
1650831730000|2022-04-24 20:22:10|2949.59|2940.39|2949.17|2939.97|2949.59|2940.39|2948.88|2939.68|21
1650831740000|2022-04-24 20:22:20|2949.18|2939.98|2950.24|2941.04|2950.51|2941.31|2949.11|2939.91|34
1650831750000|2022-04-24 20:22:30|2950.17|2940.97|2950.25|2941.05|2950.43|2941.23|2950.17|2940.97|34
1650831760000|2022-04-24 20:22:40|2950.26|2941.06|2950.01|2940.81|2950.26|2941.06|2949.83|2940.63|29
1650831770000|2022-04-24 20:22:50|2950.02|2940.82|2950.4|2941.2|2950.4|2941.2|2949.93|2940.73|27
1650831780000|2022-04-24 20:23:00|2950.41|2941.21|2950.92|2941.72|2950.92|2941.72|2950.34|2941.14|29
1650831790000|2022-04-24 20:23:10|2950.93|2941.73|2951.93|2942.73|2952.25|2943.05|2950.93|2941.73|37
1650831800000|2022-04-24 20:23:20|2951.96|2942.76|2952.04|2942.84|2952.04|2942.84|2951.92|2942.72|24
1650831810000|2022-04-24 20:23:30|2952.06|2942.86|2951.57|2942.37|2952.06|2942.86|2951.57|2942.37|34
1650831820000|2022-04-24 20:23:40|2951.55|2942.35|2951.66|2942.46|2951.68|2942.48|2951.55|2942.35|22
1650831830000|2022-04-24 20:23:50|2951.65|2942.45|2951.43|2942.23|2951.77|2942.57|2951.42|2942.22|25
1650831840000|2022-04-24 20:24:00|2951.44|2942.24|2951.71|2942.51|2951.75|2942.55|2951.44|2942.24|33
1650831850000|2022-04-24 20:24:10|2951.73|2942.53|2951|2941.8|2951.76|2942.56|2950.85|2941.65|20
1650831860000|2022-04-24 20:24:20|2951.05|2941.85|2950.48|2941.28|2951.08|2941.88|2950.48|2941.28|29
1650831870000|2022-04-24 20:24:30|2950.58|2941.38|2950.38|2941.18|2950.71|2941.51|2950.38|2941.18|30
1650831880000|2022-04-24 20:24:40|2950.37|2941.17|2950.85|2941.65|2951.17|2941.97|2950.34|2941.14|26
1650831890000|2022-04-24 20:24:50|2950.81|2941.61|2950.2|2941|2950.87|2941.67|2950.15|2940.95|33
1650831900000|2022-04-24 20:25:00|2950.21|2941.01|2950.72|2941.52|2950.73|2941.53|2950.21|2941.01|24
1650831910000|2022-04-24 20:25:10|2950.75|2941.55|2950.38|2941.18|2950.75|2941.55|2950.28|2941.08|33
1650831920000|2022-04-24 20:25:20|2950.46|2941.26|2950|2940.8|2950.63|2941.43|2949.96|2940.76|35
1650831930000|2022-04-24 20:25:30|2949.94|2940.74|2949.81|2940.61|2949.95|2940.75|2949.79|2940.59|23
1650831940000|2022-04-24 20:25:40|2949.79|2940.59|2949.9|2940.7|2949.94|2940.74|2949.79|2940.59|23
1650831950000|2022-04-24 20:25:50|2949.79|2940.59|2949.79|2940.59|2949.81|2940.61|2949.75|2940.55|19
1650831960000|2022-04-24 20:26:00|2949.78|2940.58|2949.77|2940.57|2949.79|2940.59|2949.69|2940.49|26
1650831970000|2022-04-24 20:26:10|2949.78|2940.58|2949.8|2940.6|2949.82|2940.62|2949.74|2940.54|20
1650831980000|2022-04-24 20:26:20|2949.79|2940.59|2949.84|2940.64|2949.84|2940.64|2949.75|2940.55|27
1650831990000|2022-04-24 20:26:30|2949.83|2940.63|2949.87|2940.67|2949.9|2940.7|2949.83|2940.63|14
1650832000000|2022-04-24 20:26:40|2949.88|2940.68|2949.88|2940.68|2949.89|2940.69|2949.86|2940.66|15
1650832010000|2022-04-24 20:26:50|2949.84|2940.64|2949.88|2940.68|2949.88|2940.68|2949.79|2940.59|22
1650832020000|2022-04-24 20:27:00|2949.86|2940.66|2949.86|2940.66|2949.87|2940.67|2949.77|2940.57|17
1650832030000|2022-04-24 20:27:10|2949.87|2940.67|2949.84|2940.64|2949.88|2940.68|2949.84|2940.64|20
1650832040000|2022-04-24 20:27:20|2949.85|2940.65|2950.84|2941.64|2950.85|2941.65|2949.85|2940.65|30
1650832050000|2022-04-24 20:27:30|2950.82|2941.62|2951.66|2942.46|2951.66|2942.46|2950.76|2941.56|37
1650832060000|2022-04-24 20:27:40|2951.65|2942.45|2951.88|2942.68|2951.92|2942.72|2951.63|2942.43|26
1650832070000|2022-04-24 20:27:50|2951.87|2942.67|2951.93|2942.73|2952.01|2942.81|2951.75|2942.55|31
1650832080000|2022-04-24 20:28:00|2951.94|2942.74|2949.83|2940.63|2952.34|2943.14|2949.83|2940.63|36
1650832090000|2022-04-24 20:28:10|2949.84|2940.64|2950.37|2941.17|2950.37|2941.17|2949.76|2940.56|32
1650832100000|2022-04-24 20:28:20|2950.35|2941.15|2950.57|2941.37|2950.62|2941.42|2950.34|2941.14|29
1650832110000|2022-04-24 20:28:30|2950.6|2941.4|2950.39|2941.19|2950.74|2941.54|2950.39|2941.19|33
1650832120000|2022-04-24 20:28:40|2950.37|2941.17|2949.74|2940.54|2950.37|2941.17|2949.08|2939.88|34
1650832130000|2022-04-24 20:28:50|2949.7|2940.5|2951.44|2942.24|2951.47|2942.27|2949.7|2940.5|26
1650832140000|2022-04-24 20:29:00|2951.41|2942.21|2951.77|2942.57|2951.78|2942.58|2951.41|2942.21|28
1650832150000|2022-04-24 20:29:10|2951.99|2942.79|2951.63|2942.43|2951.99|2942.79|2951.59|2942.39|33
1650832160000|2022-04-24 20:29:20|2951.7|2942.5|2951.62|2942.42|2951.79|2942.59|2951.62|2942.42|29
1650832170000|2022-04-24 20:29:30|2951.58|2942.38|2951.73|2942.53|2951.74|2942.54|2951.44|2942.24|30
1650832180000|2022-04-24 20:29:40|2951.72|2942.52|2951.48|2942.28|2951.74|2942.54|2951.41|2942.21|22
1650832190000|2022-04-24 20:29:50|2951.47|2942.27|2950.92|2941.72|2951.56|2942.36|2950.89|2941.69|31
1650832200000|2022-04-24 20:30:00|2950.94|2941.74|2951.56|2942.36|2951.67|2942.47|2950.6|2941.4|33
1650832210000|2022-04-24 20:30:10|2951.53|2942.33|2950.91|2941.71|2951.61|2942.41|2950.2|2941|30
1650832220000|2022-04-24 20:30:20|2950.93|2941.73|2951.01|2941.81|2951.04|2941.84|2950.93|2941.73|19
1650832230000|2022-04-24 20:30:30|2951.02|2941.82|2950.98|2941.78|2951.02|2941.82|2950.84|2941.64|18
1650832240000|2022-04-24 20:30:40|2950.97|2941.77|2951.01|2941.81|2951.01|2941.81|2950.97|2941.77|16
1650832250000|2022-04-24 20:30:50|2951|2941.8|2951.3|2942.1|2951.42|2942.22|2951|2941.8|20
1650832260000|2022-04-24 20:31:00|2951.35|2942.15|2951.45|2942.25|2951.49|2942.29|2951.27|2942.07|32
1650832270000|2022-04-24 20:31:10|2951.39|2942.19|2950.95|2941.75|2951.43|2942.23|2950.95|2941.75|24
1650832280000|2022-04-24 20:31:20|2950.96|2941.76|2951.07|2941.87|2951.11|2941.91|2950.94|2941.74|23
1650832290000|2022-04-24 20:31:30|2951.09|2941.89|2951|2941.8|2951.1|2941.9|2950.99|2941.79|22
1650832300000|2022-04-24 20:31:40|2950.97|2941.77|2951.43|2942.23|2951.48|2942.28|2950.9|2941.7|31
1650832310000|2022-04-24 20:31:50|2951.4|2942.2|2950.63|2941.43|2951.45|2942.25|2950.55|2941.35|27
1650832320000|2022-04-24 20:32:00|2950.61|2941.41|2950.56|2941.36|2950.63|2941.43|2950.56|2941.36|9
1650832330000|2022-04-24 20:32:10|2950.57|2941.37|2950.55|2941.35|2950.61|2941.41|2950.44|2941.24|24
1650832340000|2022-04-24 20:32:20|2950.56|2941.36|2950.54|2941.34|2950.61|2941.41|2950.5|2941.3|18
1650832350000|2022-04-24 20:32:30|2950.56|2941.36|2950.81|2941.61|2950.9|2941.7|2950.54|2941.34|19
1650832360000|2022-04-24 20:32:40|2950.9|2941.7|2951.2|2942|2951.2|2942|2950.55|2941.35|27
1650832370000|2022-04-24 20:32:50|2951.21|2942.01|2951.27|2942.07|2951.3|2942.1|2951.21|2942.01|27
1650832380000|2022-04-24 20:33:00|2951.18|2941.98|2951.09|2941.89|2951.18|2941.98|2951.03|2941.83|22
1650832390000|2022-04-24 20:33:10|2951.1|2941.9|2951.01|2941.81|2951.1|2941.9|2950.81|2941.61|17
1650832400000|2022-04-24 20:33:20|2951.03|2941.83|2951.06|2941.86|2951.1|2941.9|2951|2941.8|22
1650832410000|2022-04-24 20:33:30|2951.05|2941.85|2950.8|2941.6|2951.05|2941.85|2950.62|2941.42|23
1650832420000|2022-04-24 20:33:40|2950.81|2941.61|2950.76|2941.56|2950.84|2941.64|2950.7|2941.5|22
1650832430000|2022-04-24 20:33:50|2950.83|2941.63|2950.81|2941.61|2950.86|2941.66|2950.69|2941.49|28
1650832440000|2022-04-24 20:34:00|2950.82|2941.62|2951.06|2941.86|2951.16|2941.96|2950.8|2941.6|27
1650832450000|2022-04-24 20:34:10|2951.1|2941.9|2951.11|2941.91|2951.13|2941.93|2951.02|2941.82|24
1650832460000|2022-04-24 20:34:20|2951.1|2941.9|2951.22|2942.02|2951.22|2942.02|2950.9|2941.7|30
1650832470000|2022-04-24 20:34:30|2951.47|2942.27|2951.9|2942.7|2951.9|2942.7|2951.43|2942.23|28
1650832480000|2022-04-24 20:34:40|2951.97|2942.77|2951.72|2942.52|2951.99|2942.79|2951.62|2942.42|30
1650832490000|2022-04-24 20:34:50|2951.71|2942.51|2951.37|2942.17|2951.8|2942.6|2951.36|2942.16|24
1650832500000|2022-04-24 20:35:00|2951.41|2942.21|2951.49|2942.29|2951.52|2942.32|2951.36|2942.16|24
1650832510000|2022-04-24 20:35:10|2951.46|2942.26|2951.63|2942.43|2951.67|2942.47|2951.46|2942.26|23
1650832520000|2022-04-24 20:35:20|2951.65|2942.45|2951.66|2942.46|2951.68|2942.48|2951.61|2942.41|28
1650832530000|2022-04-24 20:35:30|2951.67|2942.47|2951.69|2942.49|2951.78|2942.58|2951.6|2942.4|27
1650832540000|2022-04-24 20:35:40|2951.7|2942.5|2951.72|2942.52|2951.74|2942.54|2951.64|2942.44|27
1650832550000|2022-04-24 20:35:50|2951.73|2942.53|2951.82|2942.62|2951.88|2942.68|2951.72|2942.52|30
1650832560000|2022-04-24 20:36:00|2951.79|2942.59|2951.99|2942.79|2952.18|2942.98|2951.79|2942.59|37
1650832570000|2022-04-24 20:36:10|2952|2942.8|2952.03|2942.83|2952.03|2942.83|2951.95|2942.75|27
1650832580000|2022-04-24 20:36:20|2951.93|2942.73|2951.92|2942.72|2951.94|2942.74|2951.89|2942.69|26
1650832590000|2022-04-24 20:36:30|2951.93|2942.73|2951.25|2942.05|2951.94|2942.74|2951.25|2942.05|30
1650832600000|2022-04-24 20:36:40|2951.31|2942.11|2951.31|2942.11|2951.4|2942.2|2951.18|2941.98|25
1650832610000|2022-04-24 20:36:50|2951.32|2942.12|2951.32|2942.12|2951.34|2942.14|2951.27|2942.07|23
1650832620000|2022-04-24 20:37:00|2951.34|2942.14|2951.32|2942.12|2951.34|2942.14|2951.29|2942.09|35
1650832630000|2022-04-24 20:37:10|2951.33|2942.13|2951.3|2942.1|2951.33|2942.13|2951.24|2942.04|23
1650832640000|2022-04-24 20:37:20|2951.27|2942.07|2951.27|2942.07|2951.38|2942.18|2951.19|2941.99|18
1650832650000|2022-04-24 20:37:30|2951.21|2942.01|2951.24|2942.04|2951.38|2942.18|2951.13|2941.93|28
1650832660000|2022-04-24 20:37:40|2951.16|2941.96|2951.26|2942.06|2951.31|2942.11|2951.16|2941.96|24
1650832670000|2022-04-24 20:37:50|2951.27|2942.07|2951.28|2942.08|2951.31|2942.11|2951.21|2942.01|26
1650832680000|2022-04-24 20:38:00|2951.27|2942.07|2951.33|2942.13|2951.35|2942.15|2951.24|2942.04|19
1650832690000|2022-04-24 20:38:10|2951.2|2942|2951.1|2941.9|2951.21|2942.01|2951.07|2941.87|19
1650832700000|2022-04-24 20:38:20|2951.07|2941.87|2951.11|2941.91|2951.14|2941.94|2951.04|2941.84|21
1650832710000|2022-04-24 20:38:30|2951.12|2941.92|2951.13|2941.93|2951.17|2941.97|2951.04|2941.84|30
1650832720000|2022-04-24 20:38:40|2951.14|2941.94|2950.04|2940.84|2951.15|2941.95|2949.89|2940.69|35
1650832730000|2022-04-24 20:38:50|2950.02|2940.82|2949.85|2940.65|2950.09|2940.89|2949.85|2940.65|25
1650832740000|2022-04-24 20:39:00|2949.84|2940.64|2949.14|2939.94|2949.88|2940.68|2949.13|2939.93|29
1650832750000|2022-04-24 20:39:10|2949.12|2939.92|2947.85|2938.65|2949.14|2939.94|2947.77|2938.57|34
1650832760000|2022-04-24 20:39:20|2947.94|2938.74|2947.42|2938.22|2947.97|2938.77|2947.4|2938.2|25
1650832770000|2022-04-24 20:39:30|2947.41|2938.21|2947.28|2938.08|2947.57|2938.37|2947.28|2938.08|27
1650832780000|2022-04-24 20:39:40|2947.24|2938.04|2948.95|2939.75|2948.95|2939.75|2947.24|2938.04|33
1650832790000|2022-04-24 20:39:50|2949.29|2940.09|2949.3|2940.1|2949.39|2940.19|2949.19|2939.99|32
1650832800000|2022-04-24 20:40:00|2949.31|2940.11|2949.05|2939.85|2949.32|2940.12|2948.77|2939.57|35
1650832810000|2022-04-24 20:40:10|2949.04|2939.84|2949.52|2940.32|2949.67|2940.47|2949.02|2939.82|31
1650832820000|2022-04-24 20:40:20|2949.54|2940.34|2949.18|2939.98|2949.54|2940.34|2949.03|2939.83|31
1650832830000|2022-04-24 20:40:30|2949.2|2940|2949.46|2940.26|2949.46|2940.26|2948.97|2939.77|31
1650832840000|2022-04-24 20:40:40|2949.44|2940.24|2950.44|2941.24|2950.44|2941.24|2949.41|2940.21|34
1650832850000|2022-04-24 20:40:50|2950.48|2941.28|2950.25|2941.05|2950.52|2941.32|2950.19|2940.99|32
1650832860000|2022-04-24 20:41:00|2950.26|2941.06|2950.14|2940.94|2950.26|2941.06|2950.12|2940.92|25
1650832870000|2022-04-24 20:41:10|2950.15|2940.95|2949.88|2940.68|2950.21|2941.01|2949.86|2940.66|27
1650832880000|2022-04-24 20:41:20|2949.86|2940.66|2949.54|2940.34|2949.87|2940.67|2949.54|2940.34|20
1650832890000|2022-04-24 20:41:30|2949.63|2940.43|2949.95|2940.75|2949.99|2940.79|2949.62|2940.42|30
1650832900000|2022-04-24 20:41:40|2949.94|2940.74|2949.54|2940.34|2949.97|2940.77|2949.47|2940.27|23
1650832910000|2022-04-24 20:41:50|2949.52|2940.32|2949.95|2940.75|2950|2940.8|2949.52|2940.32|28
1650832920000|2022-04-24 20:42:00|2949.87|2940.67|2949.71|2940.51|2950.04|2940.84|2949.71|2940.51|32
1650832930000|2022-04-24 20:42:10|2949.7|2940.5|2949.78|2940.58|2949.88|2940.68|2949.69|2940.49|25
1650832940000|2022-04-24 20:42:20|2949.79|2940.59|2948.94|2939.74|2949.79|2940.59|2948.66|2939.46|31
1650832950000|2022-04-24 20:42:30|2948.92|2939.72|2949.43|2940.23|2949.43|2940.23|2948.92|2939.72|31
1650832960000|2022-04-24 20:42:40|2949.51|2940.31|2949.46|2940.26|2950.02|2940.82|2949.3|2940.1|27
1650832970000|2022-04-24 20:42:50|2949.41|2940.21|2949.4|2940.2|2949.49|2940.29|2949.33|2940.13|26
1650832980000|2022-04-24 20:43:00|2949.42|2940.22|2949.15|2939.95|2949.55|2940.35|2949.15|2939.95|29
1650832990000|2022-04-24 20:43:10|2949.08|2939.88|2948.13|2938.93|2949.09|2939.89|2948.12|2938.92|27
1650833000000|2022-04-24 20:43:20|2948.15|2938.95|2948.72|2939.52|2948.73|2939.53|2948.13|2938.93|27
1650833010000|2022-04-24 20:43:30|2948.74|2939.54|2948.79|2939.59|2948.82|2939.62|2948.7|2939.5|21
1650833020000|2022-04-24 20:43:40|2948.81|2939.61|2948.82|2939.62|2948.9|2939.7|2948.8|2939.6|22
1650833030000|2022-04-24 20:43:50|2948.84|2939.64|2948.84|2939.64|2948.88|2939.68|2948.76|2939.56|27
1650833040000|2022-04-24 20:44:00|2948.85|2939.65|2948.89|2939.69|2948.95|2939.75|2948.81|2939.61|27
1650833050000|2022-04-24 20:44:10|2948.9|2939.7|2948.97|2939.77|2948.99|2939.79|2948.9|2939.7|22
1650833060000|2022-04-24 20:44:20|2948.96|2939.76|2949.49|2940.29|2949.51|2940.31|2948.91|2939.71|24
1650833070000|2022-04-24 20:44:30|2949.54|2940.34|2949.72|2940.52|2949.81|2940.61|2949.45|2940.25|32
1650833080000|2022-04-24 20:44:40|2949.75|2940.55|2949.75|2940.55|2949.78|2940.58|2949.65|2940.45|30
1650833090000|2022-04-24 20:44:50|2949.79|2940.59|2950.62|2941.42|2950.62|2941.42|2949.74|2940.54|24
1650833100000|2022-04-24 20:45:00|2950.7|2941.5|2949.91|2940.71|2950.72|2941.52|2949.85|2940.65|32
1650833110000|2022-04-24 20:45:10|2949.93|2940.73|2949.05|2939.85|2949.96|2940.76|2949.05|2939.85|30
1650833120000|2022-04-24 20:45:20|2948.94|2939.74|2948.73|2939.53|2949.01|2939.81|2948.6|2939.4|32
1650833130000|2022-04-24 20:45:30|2948.75|2939.55|2948.71|2939.51|2949.12|2939.92|2948.68|2939.48|33
1650833140000|2022-04-24 20:45:40|2948.68|2939.48|2948.73|2939.53|2948.83|2939.63|2948.6|2939.4|34
1650833150000|2022-04-24 20:45:50|2948.65|2939.45|2948.64|2939.44|2948.67|2939.47|2948.61|2939.41|22
1650833160000|2022-04-24 20:46:00|2948.57|2939.37|2948.68|2939.48|2948.68|2939.48|2948.52|2939.32|27
1650833170000|2022-04-24 20:46:10|2948.69|2939.49|2948.51|2939.31|2948.7|2939.5|2948.5|2939.3|23
1650833180000|2022-04-24 20:46:20|2948.5|2939.3|2948.53|2939.33|2948.71|2939.51|2948.42|2939.22|29
1650833190000|2022-04-24 20:46:30|2948.55|2939.35|2948.48|2939.28|2948.55|2939.35|2948.46|2939.26|24
1650833200000|2022-04-24 20:46:40|2948.49|2939.29|2948.43|2939.23|2948.58|2939.38|2948.43|2939.23|29
1650833210000|2022-04-24 20:46:50|2948.47|2939.27|2949.39|2940.19|2949.4|2940.2|2948.37|2939.17|24
1650833220000|2022-04-24 20:47:00|2949.42|2940.22|2949.3|2940.1|2949.54|2940.34|2949.3|2940.1|30
1650833230000|2022-04-24 20:47:10|2949.28|2940.08|2949.32|2940.12|2949.34|2940.14|2949.25|2940.05|25
1650833240000|2022-04-24 20:47:20|2949.31|2940.11|2949.54|2940.34|2949.56|2940.36|2949.27|2940.07|25
1650833250000|2022-04-24 20:47:30|2949.56|2940.36|2949.54|2940.34|2949.57|2940.37|2949.51|2940.31|18
1650833260000|2022-04-24 20:47:40|2949.55|2940.35|2949.55|2940.35|2949.63|2940.43|2949.52|2940.32|20
1650833270000|2022-04-24 20:47:50|2949.52|2940.32|2949.31|2940.11|2949.52|2940.32|2949.31|2940.11|27
1650833280000|2022-04-24 20:48:00|2949.26|2940.06|2949.1|2939.9|2949.29|2940.09|2949.07|2939.87|25
1650833290000|2022-04-24 20:48:10|2949.11|2939.91|2949.17|2939.97|2949.2|2940|2949.1|2939.9|18
1650833300000|2022-04-24 20:48:20|2949.1|2939.9|2949.09|2939.89|2949.32|2940.12|2949.06|2939.86|28
1650833310000|2022-04-24 20:48:30|2949.31|2940.11|2949.33|2940.13|2949.38|2940.18|2949.26|2940.06|22
1650833320000|2022-04-24 20:48:40|2949.32|2940.12|2949.34|2940.14|2949.35|2940.15|2949.26|2940.06|27
1650833330000|2022-04-24 20:48:50|2949.33|2940.13|2949.51|2940.31|2949.53|2940.33|2949.29|2940.09|22
1650833340000|2022-04-24 20:49:00|2949.53|2940.33|2949.57|2940.37|2949.63|2940.43|2949.52|2940.32|25
1650833350000|2022-04-24 20:49:10|2949.6|2940.4|2950.25|2941.05|2950.41|2941.21|2949.57|2940.37|23
1650833360000|2022-04-24 20:49:20|2950.27|2941.07|2950.93|2941.73|2950.93|2941.73|2950.26|2941.06|27
1650833370000|2022-04-24 20:49:30|2951.15|2941.95|2951.1|2941.9|2951.28|2942.08|2951.07|2941.87|20
1650833380000|2022-04-24 20:49:40|2951.08|2941.88|2950.93|2941.73|2951.08|2941.88|2950.92|2941.72|26
1650833390000|2022-04-24 20:49:50|2950.92|2941.72|2950.99|2941.79|2951.03|2941.83|2950.92|2941.72|30
1650833400000|2022-04-24 20:50:00|2950.98|2941.78|2951.6|2942.4|2951.68|2942.48|2950.92|2941.72|29
1650833410000|2022-04-24 20:50:10|2951.61|2942.41|2952.18|2942.98|2952.2|2943|2951.61|2942.41|25
1650833420000|2022-04-24 20:50:20|2952.17|2942.97|2951.62|2942.42|2952.22|2943.02|2951.62|2942.42|32
1650833430000|2022-04-24 20:50:30|2951.52|2942.32|2950.98|2941.78|2951.52|2942.32|2950.98|2941.78|28
1650833440000|2022-04-24 20:50:40|2950.95|2941.75|2951.02|2941.82|2951.02|2941.82|2950.6|2941.4|23
1650833450000|2022-04-24 20:50:50|2951.04|2941.84|2951.11|2941.91|2951.11|2941.91|2950.92|2941.72|26
1650833460000|2022-04-24 20:51:00|2951.08|2941.88|2951.08|2941.88|2951.11|2941.91|2951.01|2941.81|19
1650833470000|2022-04-24 20:51:10|2951.11|2941.91|2950.91|2941.71|2951.12|2941.92|2950.89|2941.69|28
1650833480000|2022-04-24 20:51:20|2950.92|2941.72|2950.95|2941.75|2951|2941.8|2950.9|2941.7|20
1650833490000|2022-04-24 20:51:30|2950.98|2941.78|2950.45|2941.25|2951.06|2941.86|2950.42|2941.22|29
1650833500000|2022-04-24 20:51:40|2950.48|2941.28|2950.43|2941.23|2950.49|2941.29|2950.39|2941.19|23
1650833510000|2022-04-24 20:51:50|2950.45|2941.25|2950.94|2941.74|2951.03|2941.83|2950.43|2941.23|27
1650833520000|2022-04-24 20:52:00|2950.92|2941.72|2949.28|2940.08|2950.92|2941.72|2949.18|2939.98|31
1650833530000|2022-04-24 20:52:10|2949.21|2940.01|2948.53|2939.33|2949.26|2940.06|2948.41|2939.21|29
1650833540000|2022-04-24 20:52:20|2948.49|2939.29|2948.91|2939.71|2949.2|2940|2948.35|2939.15|32
1650833550000|2022-04-24 20:52:30|2948.9|2939.7|2948.79|2939.59|2948.92|2939.72|2948.76|2939.56|25
1650833560000|2022-04-24 20:52:40|2948.75|2939.55|2948.78|2939.58|2948.81|2939.61|2948.73|2939.53|22
1650833570000|2022-04-24 20:52:50|2948.74|2939.54|2950.06|2940.86|2950.19|2940.99|2948.74|2939.54|36
1650833580000|2022-04-24 20:53:00|2950.08|2940.88|2950.1|2940.9|2950.24|2941.04|2950.03|2940.83|27
1650833590000|2022-04-24 20:53:10|2950.15|2940.95|2950.14|2940.94|2950.17|2940.97|2950.1|2940.9|13
1650833600000|2022-04-24 20:53:20|2950.13|2940.93|2949.73|2940.53|2950.17|2940.97|2949.73|2940.53|19
1650833610000|2022-04-24 20:53:30|2949.71|2940.51|2949.8|2940.6|2949.81|2940.61|2949.66|2940.46|30
1650833620000|2022-04-24 20:53:40|2949.79|2940.59|2949.54|2940.34|2949.8|2940.6|2949.42|2940.22|28
1650833630000|2022-04-24 20:53:50|2949.56|2940.36|2949.52|2940.32|2949.59|2940.39|2949.41|2940.21|30
1650833640000|2022-04-24 20:54:00|2949.53|2940.33|2948.54|2939.34|2949.54|2940.34|2948.51|2939.31|21
1650833650000|2022-04-24 20:54:10|2948.55|2939.35|2949.46|2940.26|2949.47|2940.27|2948.51|2939.31|26
1650833660000|2022-04-24 20:54:20|2949.45|2940.25|2948.77|2939.57|2949.45|2940.25|2948.75|2939.55|26
1650833670000|2022-04-24 20:54:30|2948.86|2939.66|2948.45|2939.25|2948.9|2939.7|2948.45|2939.25|31
1650833680000|2022-04-24 20:54:40|2948.44|2939.24|2946.94|2937.74|2948.45|2939.25|2946.84|2937.64|24
1650833690000|2022-04-24 20:54:50|2946.93|2937.73|2946.26|2937.06|2946.93|2937.73|2946.22|2937.02|27
1650833700000|2022-04-24 20:55:00|2946.29|2937.09|2946.61|2937.41|2947.2|2938|2946.26|2937.06|37
1650833710000|2022-04-24 20:55:10|2946.64|2937.44|2946.51|2937.31|2946.71|2937.51|2946.5|2937.3|26
1650833720000|2022-04-24 20:55:20|2946.5|2937.3|2946.56|2937.36|2946.59|2937.39|2946.37|2937.17|29
1650833730000|2022-04-24 20:55:30|2946.55|2937.35|2946.59|2937.39|2946.62|2937.42|2946.5|2937.3|26
1650833740000|2022-04-24 20:55:40|2946.69|2937.49|2946.63|2937.43|2946.69|2937.49|2946.58|2937.38|21
1650833750000|2022-04-24 20:55:50|2946.7|2937.5|2946.67|2937.47|2947.07|2937.87|2946.56|2937.36|30
1650833760000|2022-04-24 20:56:00|2946.66|2937.46|2946.39|2937.19|2946.66|2937.46|2946.35|2937.15|18
1650833770000|2022-04-24 20:56:10|2946.36|2937.16|2946.33|2937.13|2946.39|2937.19|2946.32|2937.12|14
1650833780000|2022-04-24 20:56:20|2946.34|2937.14|2946.28|2937.08|2946.4|2937.2|2946.25|2937.05|28
1650833790000|2022-04-24 20:56:30|2946.31|2937.11|2946.63|2937.43|2946.64|2937.44|2946.26|2937.06|23
1650833800000|2022-04-24 20:56:40|2946.64|2937.44|2946.5|2937.3|2946.78|2937.58|2946.38|2937.18|23
1650833810000|2022-04-24 20:56:50|2946.42|2937.22|2946.85|2937.65|2946.87|2937.67|2946.41|2937.21|28
1650833820000|2022-04-24 20:57:00|2946.87|2937.67|2946.8|2937.6|2946.89|2937.69|2946.8|2937.6|17
1650833830000|2022-04-24 20:57:10|2946.81|2937.61|2946.51|2937.31|2947.15|2937.95|2946.44|2937.24|29
1650833840000|2022-04-24 20:57:20|2946.54|2937.34|2946.1|2936.9|2946.54|2937.34|2946.03|2936.83|30
1650833850000|2022-04-24 20:57:30|2945.94|2936.74|2946.07|2936.87|2946.07|2936.87|2945.76|2936.56|31
1650833860000|2022-04-24 20:57:40|2946.08|2936.88|2946.18|2936.98|2946.3|2937.1|2946.01|2936.81|32
1650833870000|2022-04-24 20:57:50|2946.12|2936.92|2946.01|2936.81|2946.12|2936.92|2945.99|2936.79|25
1650833880000|2022-04-24 20:58:00|2946.05|2936.85|2946|2936.8|2946.07|2936.87|2945.95|2936.75|23
1650833890000|2022-04-24 20:58:10|2946.08|2936.88|2946.01|2936.81|2946.08|2936.88|2945.99|2936.79|25
1650833900000|2022-04-24 20:58:20|2946.03|2936.83|2946.48|2937.28|2946.62|2937.42|2946|2936.8|29
1650833910000|2022-04-24 20:58:30|2946.52|2937.32|2946.12|2936.92|2946.57|2937.37|2946.12|2936.92|21
1650833920000|2022-04-24 20:58:40|2946.15|2936.95|2945.71|2936.51|2946.33|2937.13|2945.71|2936.51|32
1650833930000|2022-04-24 20:58:50|2945.72|2936.52|2945.99|2936.79|2946.06|2936.86|2945.71|2936.51|28
1650833940000|2022-04-24 20:59:00|2946.02|2936.82|2945.67|2936.47|2946.03|2936.83|2945.52|2936.32|28
1650833950000|2022-04-24 20:59:10|2945.66|2936.46|2946.12|2936.92|2946.18|2936.98|2945.66|2936.46|31
1650833960000|2022-04-24 20:59:20|2946.11|2936.91|2945.47|2936.27|2946.11|2936.91|2945.46|2936.26|25
1650833970000|2022-04-24 20:59:30|2945.44|2936.24|2944.44|2935.24|2945.53|2936.33|2944.34|2935.14|28
1650833980000|2022-04-24 20:59:40|2944.45|2935.25|2945.92|2936.72|2945.92|2936.72|2944.27|2935.07|34
1650833990000|2022-04-24 20:59:50|2945.87|2936.67|2945.9|2936.7|2945.94|2936.74|2945.86|2936.66|28
1650834000000|2022-04-24 21:00:00|2945.91|2936.71|2944.84|2935.64|2946.01|2936.81|2944.73|2935.53|34
1650834010000|2022-04-24 21:00:10|2944.85|2935.65|2945.41|2936.21|2945.76|2936.56|2944.85|2935.65|33
1650834020000|2022-04-24 21:00:20|2945.42|2936.22|2946.48|2937.28|2946.51|2937.31|2945.08|2935.88|32
1650834030000|2022-04-24 21:00:30|2946.47|2937.27|2946.15|2936.95|2946.51|2937.31|2946.11|2936.91|25
1650834040000|2022-04-24 21:00:40|2946.03|2936.83|2946.57|2937.37|2946.57|2937.37|2946.02|2936.82|29
1650834050000|2022-04-24 21:00:50|2946.54|2937.34|2946.83|2937.63|2947.02|2937.82|2946.51|2937.31|26
1650834060000|2022-04-24 21:01:00|2946.84|2937.64|2947.22|2938.02|2947.94|2938.74|2946.84|2937.64|35
1650834070000|2022-04-24 21:01:10|2947.24|2938.04|2947.9|2938.7|2947.9|2938.7|2947.21|2938.01|31
1650834080000|2022-04-24 21:01:20|2947.78|2938.58|2947.37|2938.17|2947.78|2938.58|2947.15|2937.95|33
1650834090000|2022-04-24 21:01:30|2947.38|2938.18|2947.61|2938.41|2947.66|2938.46|2947.04|2937.84|27
1650834100000|2022-04-24 21:01:40|2947.63|2938.43|2946.45|2937.25|2947.8|2938.6|2946.23|2937.03|29
1650834110000|2022-04-24 21:01:50|2946.78|2937.58|2946.55|2937.35|2946.78|2937.58|2946.3|2937.1|21
1650834120000|2022-04-24 21:02:00|2946.54|2937.34|2946.32|2937.12|2947.05|2937.85|2946.18|2936.98|34
1650834130000|2022-04-24 21:02:10|2946.04|2936.84|2946.44|2937.24|2946.54|2937.34|2946.04|2936.84|32
1650834140000|2022-04-24 21:02:20|2946.45|2937.25|2945.79|2936.59|2946.55|2937.35|2945.79|2936.59|36
1650834150000|2022-04-24 21:02:30|2945.62|2936.42|2945.7|2936.5|2946.13|2936.93|2945.03|2935.83|32
1650834160000|2022-04-24 21:02:40|2945.95|2936.75|2945.56|2936.36|2946.14|2936.94|2945.56|2936.36|24
1650834170000|2022-04-24 21:02:50|2945.69|2936.49|2945.54|2936.34|2945.85|2936.65|2945.38|2936.18|27
1650834180000|2022-04-24 21:03:00|2945.56|2936.36|2945.08|2935.88|2945.85|2936.65|2945.01|2935.81|28
1650834190000|2022-04-24 21:03:10|2945.14|2935.94|2945.9|2936.7|2945.9|2936.7|2945.12|2935.92|35
1650834200000|2022-04-24 21:03:20|2945.88|2936.68|2946.31|2937.11|2946.32|2937.12|2945.88|2936.68|22
1650834210000|2022-04-24 21:03:30|2946.29|2937.09|2946.31|2937.11|2946.32|2937.12|2946.27|2937.07|22
1650834220000|2022-04-24 21:03:40|2946.3|2937.1|2945.92|2936.72|2946.32|2937.12|2945.92|2936.72|22
1650834230000|2022-04-24 21:03:50|2945.47|2936.27|2945.58|2936.38|2945.69|2936.49|2945.26|2936.06|34
1650834240000|2022-04-24 21:04:00|2945.51|2936.31|2946.3|2937.1|2946.32|2937.12|2945.42|2936.22|29
1650834250000|2022-04-24 21:04:10|2946.32|2937.12|2946.3|2937.1|2946.32|2937.12|2946.28|2937.08|12
1650834260000|2022-04-24 21:04:20|2946.29|2937.09|2945.57|2936.37|2946.29|2937.09|2945.47|2936.27|28
1650834270000|2022-04-24 21:04:30|2945.55|2936.35|2945.3|2937.6|2945.95|2937.63|2944.76|2936.34|34
1650834280000|2022-04-24 21:04:40|2945.1|2937.4|2945.33|2937.63|2945.33|2937.63|2944.89|2937.19|33
1650834290000|2022-04-24 21:04:50|2945.34|2937.64|2945.11|2937.41|2945.47|2937.77|2944.98|2937.28|31
1650834300000|2022-04-24 21:05:00|2945.25|2937.55|2945.45|2937.75|2945.49|2937.79|2945.09|2937.39|32
1650834310000|2022-04-24 21:05:10|2945.57|2937.87|2945.46|2937.76|2945.73|2938.03|2945.33|2937.63|21
1650834320000|2022-04-24 21:05:20|2945.43|2937.73|2945.5|2937.8|2945.72|2938.02|2945.41|2937.71|25
1650834330000|2022-04-24 21:05:30|2945.44|2937.74|2945.36|2937.66|2945.5|2937.8|2945.32|2937.62|20
1650834340000|2022-04-24 21:05:40|2945.38|2937.68|2945.46|2937.76|2945.56|2937.86|2945.29|2937.59|30
1650834350000|2022-04-24 21:05:50|2945.48|2937.78|2945.28|2937.58|2945.49|2937.79|2945.08|2937.38|30
1650834360000|2022-04-24 21:06:00|2945.31|2937.61|2945.88|2938.18|2945.88|2938.18|2945.31|2937.61|32
1650834370000|2022-04-24 21:06:10|2945.87|2938.17|2944|2936.3|2945.99|2938.29|2943.88|2936.18|35
1650834380000|2022-04-24 21:06:20|2943.97|2936.27|2944.09|2936.39|2944.18|2936.48|2943.6|2935.9|37
1650834390000|2022-04-24 21:06:30|2944.06|2936.36|2944.03|2936.33|2944.57|2936.87|2943.96|2936.26|28
1650834400000|2022-04-24 21:06:40|2944.02|2936.32|2943|2935.3|2944.23|2936.53|2942.9|2935.2|36
1650834410000|2022-04-24 21:06:50|2943.01|2935.31|2942.98|2935.28|2943.14|2935.44|2942.76|2935.06|28
1650834420000|2022-04-24 21:07:00|2942.84|2935.14|2941.98|2934.28|2942.85|2935.15|2941.41|2933.71|35
1650834430000|2022-04-24 21:07:10|2941.97|2934.27|2942.53|2934.83|2942.97|2935.27|2941.83|2934.13|31
1650834440000|2022-04-24 21:07:20|2942.85|2935.15|2942.83|2935.13|2943.14|2935.44|2942.8|2935.1|28
1650834450000|2022-04-24 21:07:30|2942.84|2935.14|2942.95|2935.25|2943.31|2935.61|2942.79|2935.09|34
1650834460000|2022-04-24 21:07:40|2943.05|2935.35|2943.02|2935.32|2943.09|2935.39|2942.91|2935.21|31
1650834470000|2022-04-24 21:07:50|2943|2935.3|2942.87|2935.17|2943.04|2935.34|2942.51|2934.81|30
1650834480000|2022-04-24 21:08:00|2942.88|2935.18|2943.02|2935.32|2943.14|2935.44|2942.82|2935.12|22
1650834490000|2022-04-24 21:08:10|2943.06|2935.36|2943.04|2935.34|2943.21|2935.51|2943.01|2935.31|29
1650834500000|2022-04-24 21:08:20|2943.05|2935.35|2943.03|2935.33|2943.24|2935.54|2943.02|2935.32|27
1650834510000|2022-04-24 21:08:30|2943.04|2935.34|2943.04|2935.34|2943.32|2935.62|2943.02|2935.32|30
1650834520000|2022-04-24 21:08:40|2943.07|2935.37|2943.02|2935.32|2943.25|2935.55|2943.02|2935.32|21
1650834530000|2022-04-24 21:08:50|2943.03|2935.33|2943.05|2935.35|2943.22|2935.52|2942.95|2935.25|31
1650834540000|2022-04-24 21:09:00|2943.06|2935.36|2943.95|2936.25|2944.38|2936.68|2942.95|2935.25|34
1650834550000|2022-04-24 21:09:10|2943.96|2936.26|2944.47|2936.77|2944.47|2936.77|2943.77|2936.07|24
1650834560000|2022-04-24 21:09:20|2944.49|2936.79|2944.78|2937.08|2944.78|2937.08|2944.19|2936.49|18
1650834570000|2022-04-24 21:09:30|2944.77|2937.07|2944.78|2937.08|2944.95|2937.25|2944.51|2936.81|24
1650834580000|2022-04-24 21:09:40|2944.7|2937|2944.84|2937.14|2944.97|2937.27|2944.7|2937|22
1650834590000|2022-04-24 21:09:50|2944.76|2937.06|2945.6|2937.9|2945.6|2937.9|2944.75|2937.05|27
1650834600000|2022-04-24 21:10:00|2945.59|2937.89|2945.78|2938.08|2945.79|2938.09|2945.43|2937.73|28
1650834610000|2022-04-24 21:10:10|2945.77|2938.07|2945.82|2938.12|2946.24|2938.54|2945.65|2937.95|34
1650834620000|2022-04-24 21:10:20|2945.8|2938.1|2945.87|2938.17|2946.53|2938.83|2945.55|2937.85|34
1650834630000|2022-04-24 21:10:30|2945.88|2938.18|2947.16|2939.46|2947.43|2939.73|2945.7|2938|30
1650834640000|2022-04-24 21:10:40|2947.19|2939.49|2946.01|2938.31|2947.22|2939.52|2946.01|2938.31|27
1650834650000|2022-04-24 21:10:50|2946|2938.3|2945.43|2937.73|2946.02|2938.32|2945.43|2937.73|32
1650834660000|2022-04-24 21:11:00|2945.4|2937.7|2944.78|2937.08|2945.54|2937.84|2944.55|2936.85|27
1650834670000|2022-04-24 21:11:10|2944.79|2937.09|2944.5|2936.8|2944.82|2937.12|2944.5|2936.8|25
1650834680000|2022-04-24 21:11:20|2944.53|2936.83|2944.52|2936.82|2944.63|2936.93|2944.41|2936.71|31
1650834690000|2022-04-24 21:11:30|2944.54|2936.84|2944.48|2936.78|2944.55|2936.85|2944.41|2936.71|20
1650834700000|2022-04-24 21:11:40|2944.5|2936.8|2944.1|2936.4|2944.63|2936.93|2943.98|2936.28|29
1650834710000|2022-04-24 21:11:50|2944.01|2936.31|2943.73|2936.03|2944.26|2936.56|2943.68|2935.98|27
1650834720000|2022-04-24 21:12:00|2943.69|2935.99|2944.85|2937.15|2944.92|2937.22|2943.61|2935.91|34
1650834730000|2022-04-24 21:12:10|2944.86|2937.16|2944.93|2937.23|2945.11|2937.41|2944.75|2937.05|28
1650834740000|2022-04-24 21:12:20|2944.97|2937.27|2944.99|2937.29|2945.13|2937.43|2944.75|2937.05|10
1650834750000|2022-04-24 21:12:30|2945|2937.3|2944.25|2936.55|2945|2937.3|2944.07|2936.37|33
1650834760000|2022-04-24 21:12:40|2944.2|2936.5|2944.47|2936.77|2944.47|2936.77|2944.2|2936.5|28
1650834770000|2022-04-24 21:12:50|2944.5|2936.8|2944.29|2936.59|2944.6|2936.9|2944.22|2936.52|30
1650834780000|2022-04-24 21:13:00|2944.28|2936.58|2944.6|2936.9|2944.62|2936.92|2944.28|2936.58|29
1650834790000|2022-04-24 21:13:10|2944.58|2936.88|2944.21|2936.51|2944.58|2936.88|2944.14|2936.44|30
1650834800000|2022-04-24 21:13:20|2944.29|2936.59|2944.16|2936.46|2944.41|2936.71|2944.16|2936.46|36
1650834810000|2022-04-24 21:13:30|2944.28|2936.58|2943.22|2935.52|2944.43|2936.73|2943.02|2935.32|29
1650834820000|2022-04-24 21:13:40|2943.2|2935.5|2943.39|2935.69|2943.61|2935.91|2942.4|2934.7|38
1650834830000|2022-04-24 21:13:50|2943.37|2935.67|2943.03|2935.33|2943.37|2935.67|2942.73|2935.03|35
1650834840000|2022-04-24 21:14:00|2942.77|2935.07|2943.18|2935.48|2943.33|2935.63|2942.45|2934.75|32
1650834850000|2022-04-24 21:14:10|2942.97|2935.27|2942.99|2935.29|2943.24|2935.54|2942.81|2935.11|33
1650834860000|2022-04-24 21:14:20|2942.94|2935.24|2942.89|2935.19|2943.17|2935.47|2942.89|2935.19|33
1650834870000|2022-04-24 21:14:30|2942.83|2935.13|2943.03|2935.33|2943.19|2935.49|2942.79|2935.09|22
1650834880000|2022-04-24 21:14:40|2942.99|2935.29|2943.7|2936|2943.7|2936|2942.89|2935.19|20
1650834890000|2022-04-24 21:14:50|2943.75|2936.05|2944.67|2936.97|2944.77|2937.07|2943.75|2936.05|31
1650834900000|2022-04-24 21:15:00|2944.77|2937.07|2944.56|2936.86|2944.81|2937.11|2944.53|2936.83|37
1650834910000|2022-04-24 21:15:10|2944.62|2936.92|2943.98|2936.28|2945.09|2937.39|2943.84|2936.14|30
1650834920000|2022-04-24 21:15:20|2943.96|2936.26|2943.77|2936.07|2944.02|2936.32|2943.7|2936|29
1650834930000|2022-04-24 21:15:30|2943.8|2936.1|2943.96|2936.26|2944.04|2936.34|2943.75|2936.05|26
1650834940000|2022-04-24 21:15:40|2943.9|2936.2|2943.9|2936.2|2944.32|2936.62|2943.84|2936.14|29
1650834950000|2022-04-24 21:15:50|2943.87|2936.17|2943.87|2936.17|2943.92|2936.22|2943.57|2935.87|31
1650834960000|2022-04-24 21:16:00|2943.85|2936.15|2943.36|2935.66|2943.85|2936.15|2943.25|2935.55|29
1650834970000|2022-04-24 21:16:10|2943.38|2935.68|2943.62|2935.92|2943.86|2936.16|2943.38|2935.68|31
1650834980000|2022-04-24 21:16:20|2943.51|2935.81|2943.81|2936.11|2943.86|2936.16|2943.51|2935.81|31
1650834990000|2022-04-24 21:16:30|2943.85|2936.15|2944.13|2936.43|2944.56|2936.86|2943.53|2935.83|30
1650835000000|2022-04-24 21:16:40|2944.05|2936.35|2944.08|2936.38|2944.24|2936.54|2944.02|2936.32|33
1650835010000|2022-04-24 21:16:50|2944.09|2936.39|2944.2|2936.5|2944.38|2936.68|2944.08|2936.38|29
1650835020000|2022-04-24 21:17:00|2944.19|2936.49|2944.32|2936.62|2944.45|2936.75|2944.17|2936.47|21
1650835030000|2022-04-24 21:17:10|2944.39|2936.69|2944.17|2936.47|2944.45|2936.75|2944.13|2936.43|21
1650835040000|2022-04-24 21:17:20|2944.16|2936.46|2944.31|2936.61|2944.35|2936.65|2944.1|2936.4|22
1650835050000|2022-04-24 21:17:30|2944.33|2936.63|2944.4|2936.7|2944.41|2936.71|2944.21|2936.51|19
1650835060000|2022-04-24 21:17:40|2944.38|2936.68|2944.23|2936.53|2944.49|2936.79|2944.21|2936.51|32
1650835070000|2022-04-24 21:17:50|2944.39|2936.69|2944.93|2937.23|2945.05|2937.35|2944.39|2936.69|25
1650835080000|2022-04-24 21:18:00|2944.9|2937.2|2944.49|2936.79|2945.01|2937.31|2944.39|2936.69|34
1650835090000|2022-04-24 21:18:10|2944.5|2936.8|2944.72|2937.02|2944.82|2937.12|2944.5|2936.8|23
1650835100000|2022-04-24 21:18:20|2944.73|2937.03|2944.71|2937.01|2944.75|2937.05|2944.44|2936.74|21
1650835110000|2022-04-24 21:18:30|2944.67|2936.97|2944.57|2936.87|2944.94|2937.24|2944.49|2936.79|32
1650835120000|2022-04-24 21:18:40|2944.58|2936.88|2944.7|2937|2944.76|2937.06|2944.45|2936.75|22
1650835130000|2022-04-24 21:18:50|2944.59|2936.89|2944.61|2936.91|2944.78|2937.08|2944.44|2936.74|24
1650835140000|2022-04-24 21:19:00|2944.77|2937.07|2944.55|2936.85|2944.77|2937.07|2944.51|2936.81|29
1650835150000|2022-04-24 21:19:10|2944.54|2936.84|2944.76|2937.06|2944.76|2937.06|2944.54|2936.84|26
1650835160000|2022-04-24 21:19:20|2944.71|2937.01|2944.76|2937.06|2944.83|2937.13|2944.55|2936.85|31
1650835170000|2022-04-24 21:19:30|2944.75|2937.05|2944.78|2937.08|2944.81|2937.11|2944.56|2936.86|20
1650835180000|2022-04-24 21:19:40|2944.65|2936.95|2944.89|2937.19|2944.89|2937.19|2944.59|2936.89|30
1650835190000|2022-04-24 21:19:50|2944.65|2936.95|2944.82|2937.12|2945.06|2937.36|2944.63|2936.93|29
1650835200000|2022-04-24 21:20:00|2944.83|2937.13|2944.86|2937.16|2944.92|2937.22|2944.63|2936.93|31
1650835210000|2022-04-24 21:20:10|2944.9|2937.2|2944.73|2937.03|2944.9|2937.2|2944.73|2937.03|25
1650835220000|2022-04-24 21:20:20|2944.67|2936.97|2944.85|2937.15|2944.93|2937.23|2944.67|2936.97|30
1650835230000|2022-04-24 21:20:30|2944.88|2937.18|2944.68|2936.98|2944.91|2937.21|2944.68|2936.98|28
1650835240000|2022-04-24 21:20:40|2944.76|2937.06|2944.98|2937.28|2945.04|2937.34|2944.68|2936.98|20
1650835250000|2022-04-24 21:20:50|2945.02|2937.32|2944.91|2937.21|2945.02|2937.32|2944.68|2936.98|23
1650835260000|2022-04-24 21:21:00|2944.9|2937.2|2944.79|2937.09|2944.91|2937.21|2944.57|2936.87|28
1650835270000|2022-04-24 21:21:10|2944.77|2937.07|2944.65|2936.95|2944.77|2937.07|2944.52|2936.82|33
1650835280000|2022-04-24 21:21:20|2944.68|2936.98|2944.81|2937.11|2944.87|2937.17|2944.62|2936.92|28
1650835290000|2022-04-24 21:21:30|2944.79|2937.09|2944.85|2937.15|2944.86|2937.16|2944.71|2937.01|21
1650835300000|2022-04-24 21:21:40|2944.87|2937.17|2944.73|2937.03|2944.87|2937.17|2944.47|2936.77|18
1650835310000|2022-04-24 21:21:50|2944.72|2937.02|2944.84|2937.14|2944.84|2937.14|2944.72|2937.02|3
1650835320000|2022-04-24 21:22:00|2944.56|2936.86|2944.59|2936.89|2944.9|2937.2|2944.47|2936.77|20
1650835330000|2022-04-24 21:22:10|2944.56|2936.86|2944.65|2936.95|2944.89|2937.19|2944.47|2936.77|19
1650835340000|2022-04-24 21:22:20|2944.64|2936.94|2944.76|2937.06|2944.86|2937.16|2944.51|2936.81|22
1650835350000|2022-04-24 21:22:30|2944.74|2937.04|2945.7|2938|2945.88|2938.18|2944.47|2936.77|30
1650835360000|2022-04-24 21:22:40|2945.99|2938.29|2945.99|2938.29|2946.25|2938.55|2945.7|2938|32
1650835370000|2022-04-24 21:22:50|2946.12|2938.42|2946.12|2938.42|2946.31|2938.61|2945.96|2938.26|32
1650835380000|2022-04-24 21:23:00|2946.32|2938.62|2946.29|2938.59|2946.32|2938.62|2946.13|2938.43|21
1650835390000|2022-04-24 21:23:10|2946.28|2938.58|2946.15|2938.45|2946.28|2938.58|2946|2938.3|28
1650835400000|2022-04-24 21:23:20|2946.16|2938.46|2946.14|2938.44|2946.23|2938.53|2946.13|2938.43|22
1650835410000|2022-04-24 21:23:30|2946.15|2938.45|2946.08|2938.38|2946.22|2938.52|2946.08|2938.38|26
1650835420000|2022-04-24 21:23:40|2946.16|2938.46|2946.19|2938.49|2946.23|2938.53|2946.11|2938.41|20
1650835430000|2022-04-24 21:23:50|2946.09|2938.39|2946.31|2938.61|2946.5|2938.8|2946.09|2938.39|29
1650835440000|2022-04-24 21:24:00|2946.3|2938.6|2946.32|2938.62|2946.37|2938.67|2946.24|2938.54|19
1650835450000|2022-04-24 21:24:10|2946.31|2938.61|2946.24|2938.54|2946.32|2938.62|2946.14|2938.44|21
1650835460000|2022-04-24 21:24:20|2946.36|2938.66|2946.95|2939.25|2947.27|2939.57|2946.29|2938.59|38
1650835470000|2022-04-24 21:24:30|2946.97|2939.27|2947.21|2939.51|2947.27|2939.57|2946.74|2939.04|31
1650835480000|2022-04-24 21:24:40|2947.18|2939.48|2947.52|2939.82|2947.6|2939.9|2947.08|2939.38|31
1650835490000|2022-04-24 21:24:50|2947.56|2939.86|2947.91|2940.21|2948.35|2940.65|2947.56|2939.86|37
1650835500000|2022-04-24 21:25:00|2947.93|2940.23|2948.37|2940.67|2948.5|2940.8|2947.91|2940.21|33
1650835510000|2022-04-24 21:25:10|2948.41|2940.71|2948.66|2940.96|2948.92|2941.22|2948.28|2940.58|33
1650835520000|2022-04-24 21:25:20|2948.94|2941.24|2948.89|2941.19|2949.08|2941.38|2948.7|2941|26
1650835530000|2022-04-24 21:25:30|2948.93|2941.23|2948.73|2941.03|2949.02|2941.32|2948.52|2940.82|13
1650835540000|2022-04-24 21:25:40|2948.62|2940.92|2949.13|2941.43|2949.43|2941.73|2948.62|2940.92|21
1650835550000|2022-04-24 21:25:50|2949.11|2941.41|2949.35|2941.65|2949.35|2941.65|2949.1|2941.4|36
1650835560000|2022-04-24 21:26:00|2949.31|2941.61|2949.05|2941.35|2949.31|2941.61|2948.77|2941.07|32
1650835570000|2022-04-24 21:26:10|2949.01|2941.31|2948.59|2940.89|2949.05|2941.35|2948.59|2940.89|32
1650835580000|2022-04-24 21:26:20|2948.63|2940.93|2948.64|2940.94|2949.13|2941.43|2948.45|2940.75|31
1650835590000|2022-04-24 21:26:30|2948.56|2940.86|2948.01|2940.31|2948.64|2940.94|2947.95|2940.25|31
1650835600000|2022-04-24 21:26:40|2948.04|2940.34|2947.48|2939.78|2948.07|2940.37|2947.48|2939.78|30
1650835610000|2022-04-24 21:26:50|2947.71|2940.01|2946.97|2939.27|2947.71|2940.01|2946.97|2939.27|32
1650835620000|2022-04-24 21:27:00|2946.98|2939.28|2947.13|2939.43|2947.26|2939.56|2946.96|2939.26|28
1650835630000|2022-04-24 21:27:10|2947.15|2939.45|2948.34|2940.64|2948.34|2940.64|2947.15|2939.45|33
1650835640000|2022-04-24 21:27:20|2948.38|2940.68|2947.5|2939.8|2948.38|2940.68|2947.5|2939.8|38
1650835650000|2022-04-24 21:27:30|2947.62|2939.92|2947.52|2939.82|2947.89|2940.19|2947.42|2939.72|30
1650835660000|2022-04-24 21:27:40|2947.49|2939.79|2947.52|2939.82|2947.58|2939.88|2947.35|2939.65|17
1650835670000|2022-04-24 21:27:50|2947.64|2939.94|2947.64|2939.94|2947.64|2939.94|2947.42|2939.72|29
1650835680000|2022-04-24 21:28:00|2947.54|2939.84|2947.42|2939.72|2947.54|2939.84|2947.13|2939.43|31
1650835690000|2022-04-24 21:28:10|2947.39|2939.69|2947.46|2939.76|2947.49|2939.79|2947.18|2939.48|34
1650835700000|2022-04-24 21:28:20|2947.43|2939.73|2947.56|2939.86|2947.58|2939.88|2947.19|2939.49|31
1650835710000|2022-04-24 21:28:30|2947.59|2939.89|2948.3|2940.6|2948.3|2940.6|2947.53|2939.83|26
1650835720000|2022-04-24 21:28:40|2948.29|2940.59|2948.62|2940.92|2948.67|2940.97|2948.14|2940.44|36
1650835730000|2022-04-24 21:28:50|2948.44|2940.74|2948.32|2940.62|2948.54|2940.84|2948.11|2940.41|34
1650835740000|2022-04-24 21:29:00|2948.33|2940.63|2948.08|2940.38|2948.44|2940.74|2948.02|2940.32|33
1650835750000|2022-04-24 21:29:10|2948.2|2940.5|2948.93|2941.23|2948.93|2941.23|2948.2|2940.5|27
1650835760000|2022-04-24 21:29:20|2948.96|2941.26|2948.99|2941.29|2949.05|2941.35|2948.15|2940.45|28
1650835770000|2022-04-24 21:29:30|2949|2941.3|2948.95|2941.25|2949|2941.3|2948.77|2941.07|31
1650835780000|2022-04-24 21:29:40|2948.93|2941.23|2948.94|2941.24|2948.98|2941.28|2948.82|2941.12|34
1650835790000|2022-04-24 21:29:50|2948.89|2941.19|2948.87|2941.17|2948.92|2941.22|2948.8|2941.1|21
1650835800000|2022-04-24 21:30:00|2948.84|2941.14|2948.87|2941.17|2948.98|2941.28|2948.84|2941.14|16
1650835810000|2022-04-24 21:30:10|2948.92|2941.22|2948.95|2941.25|2948.98|2941.28|2948.86|2941.16|18
1650835820000|2022-04-24 21:30:20|2948.94|2941.24|2948.96|2941.26|2948.96|2941.26|2948.77|2941.07|25
1650835830000|2022-04-24 21:30:30|2948.95|2941.25|2948.96|2941.26|2949.03|2941.33|2948.87|2941.17|10
1650835840000|2022-04-24 21:30:40|2948.95|2941.25|2949.04|2941.34|2949.04|2941.34|2948.9|2941.2|25
1650835850000|2022-04-24 21:30:50|2948.99|2941.29|2948.99|2941.29|2949.07|2941.37|2948.84|2941.14|21
1650835860000|2022-04-24 21:31:00|2949.04|2941.34|2949.1|2941.4|2949.19|2941.49|2949.04|2941.34|9
1650835870000|2022-04-24 21:31:10|2949.07|2941.37|2949.1|2941.4|2949.1|2941.4|2949.06|2941.36|13
1650835880000|2022-04-24 21:31:20|2948.96|2941.26|2949.09|2941.39|2949.1|2941.4|2948.89|2941.19|15
1650835890000|2022-04-24 21:31:30|2949.04|2941.34|2949.1|2941.4|2949.1|2941.4|2948.99|2941.29|23
1650835900000|2022-04-24 21:31:40|2948.99|2941.29|2949.08|2941.38|2949.1|2941.4|2948.99|2941.29|13
1650835910000|2022-04-24 21:31:50|2948.97|2941.27|2949.03|2941.33|2949.12|2941.42|2948.97|2941.27|24
1650835920000|2022-04-24 21:32:00|2949.05|2941.35|2949.01|2941.31|2949.08|2941.38|2949|2941.3|25
1650835930000|2022-04-24 21:32:10|2949|2941.3|2948.99|2941.29|2949.09|2941.39|2948.91|2941.21|28
1650835940000|2022-04-24 21:32:20|2949|2941.3|2948.97|2941.27|2949.06|2941.36|2948.84|2941.14|21
1650835950000|2022-04-24 21:32:30|2949.05|2941.35|2949.39|2941.69|2949.39|2941.69|2948.95|2941.25|30
1650835960000|2022-04-24 21:32:40|2949.28|2941.58|2949.24|2941.54|2949.37|2941.67|2949.06|2941.36|31
1650835970000|2022-04-24 21:32:50|2949.18|2941.48|2949.06|2941.36|2949.2|2941.5|2949.06|2941.36|13
1650835980000|2022-04-24 21:33:00|2949.05|2941.35|2949.07|2941.37|2949.22|2941.52|2949.01|2941.31|28
1650835990000|2022-04-24 21:33:10|2949.08|2941.38|2949.2|2941.5|2949.24|2941.54|2949.06|2941.36|17
1650836000000|2022-04-24 21:33:20|2949.1|2941.4|2949.52|2941.82|2949.57|2941.87|2949.07|2941.37|26
1650836010000|2022-04-24 21:33:30|2949.54|2941.84|2949.6|2941.9|2949.69|2941.99|2949.39|2941.69|29
1650836020000|2022-04-24 21:33:40|2949.43|2941.73|2949.34|2941.64|2949.61|2941.91|2949.3|2941.6|33
1650836030000|2022-04-24 21:33:50|2949.33|2941.63|2949.29|2941.59|2949.48|2941.78|2949.27|2941.57|26
1650836040000|2022-04-24 21:34:00|2949.32|2941.62|2949.23|2941.53|2949.37|2941.67|2949.23|2941.53|33
1650836050000|2022-04-24 21:34:10|2949.22|2941.52|2947.76|2940.06|2949.34|2941.64|2947.76|2940.06|37
1650836060000|2022-04-24 21:34:20|2947.81|2940.11|2947.2|2939.5|2947.89|2940.19|2947.2|2939.5|31
1650836070000|2022-04-24 21:34:30|2947.19|2939.49|2947.01|2939.31|2947.67|2939.97|2947.01|2939.31|36
1650836080000|2022-04-24 21:34:40|2947.2|2939.5|2947.09|2939.39|2947.49|2939.79|2947|2939.3|31
1650836090000|2022-04-24 21:34:50|2947.26|2939.56|2946.59|2938.89|2947.35|2939.65|2946.55|2938.85|30
1650836100000|2022-04-24 21:35:00|2946.61|2938.91|2946.59|2938.89|2946.74|2939.04|2946.14|2938.44|31
1650836110000|2022-04-24 21:35:10|2946.39|2938.69|2946.47|2938.77|2946.59|2938.89|2946.17|2938.47|26
1650836120000|2022-04-24 21:35:20|2946.49|2938.79|2946.16|2938.46|2946.49|2938.79|2946.03|2938.33|23
1650836130000|2022-04-24 21:35:30|2946.15|2938.45|2946.36|2938.66|2946.45|2938.75|2946.03|2938.33|33
1650836140000|2022-04-24 21:35:40|2946.33|2938.63|2946|2938.3|2946.42|2938.72|2945.93|2938.23|32
1650836150000|2022-04-24 21:35:50|2946.05|2938.35|2946.06|2938.36|2946.12|2938.42|2945.98|2938.28|29
1650836160000|2022-04-24 21:36:00|2946.04|2938.34|2946.21|2938.51|2946.21|2938.51|2946.03|2938.33|28
1650836170000|2022-04-24 21:36:10|2946|2938.3|2945.97|2938.27|2946.11|2938.41|2945.87|2938.17|21
1650836180000|2022-04-24 21:36:20|2945.92|2938.22|2945.96|2938.26|2946.01|2938.31|2945.81|2938.11|28
1650836190000|2022-04-24 21:36:30|2945.97|2938.27|2945.4|2937.7|2946.02|2938.32|2945.21|2937.51|35
1650836200000|2022-04-24 21:36:40|2945.39|2937.69|2945.85|2938.15|2945.85|2938.15|2945.33|2937.63|34
1650836210000|2022-04-24 21:36:50|2945.87|2938.17|2945.88|2938.18|2945.89|2938.19|2945.55|2937.85|31
1650836220000|2022-04-24 21:37:00|2945.93|2938.23|2945.43|2937.73|2945.93|2938.23|2944.64|2936.94|29
1650836230000|2022-04-24 21:37:10|2945.44|2937.74|2945.61|2937.91|2945.94|2938.24|2945.44|2937.74|25
1650836240000|2022-04-24 21:37:20|2945.59|2937.89|2945.86|2938.16|2945.86|2938.16|2945.57|2937.87|26
1650836250000|2022-04-24 21:37:30|2945.87|2938.17|2945.52|2937.82|2945.87|2938.17|2945.39|2937.69|21
1650836260000|2022-04-24 21:37:40|2945.57|2937.87|2945.13|2937.43|2945.65|2937.95|2945.1|2937.4|36
1650836270000|2022-04-24 21:37:50|2945.12|2937.42|2945|2937.3|2945.15|2937.45|2944.93|2937.23|33
1650836280000|2022-04-24 21:38:00|2945.05|2937.35|2944.93|2937.23|2945.26|2937.56|2944.85|2937.15|33
1650836290000|2022-04-24 21:38:10|2944.9|2937.2|2944.85|2937.15|2945.23|2937.53|2944.66|2936.96|29
1650836300000|2022-04-24 21:38:20|2944.75|2937.05|2944.59|2936.89|2944.91|2937.21|2944.59|2936.89|26
1650836310000|2022-04-24 21:38:30|2944.61|2936.91|2945.08|2937.38|2945.13|2937.43|2944.57|2936.87|29
1650836320000|2022-04-24 21:38:40|2945.02|2937.32|2945.34|2937.64|2945.37|2937.67|2944.68|2936.98|34
1650836330000|2022-04-24 21:38:50|2945.23|2937.53|2945.29|2937.59|2945.33|2937.63|2945.03|2937.33|34
1650836340000|2022-04-24 21:39:00|2945.3|2937.6|2945.13|2937.43|2945.34|2937.64|2944.98|2937.28|36
1650836350000|2022-04-24 21:39:10|2945.1|2937.4|2945.41|2937.71|2945.5|2937.8|2945.07|2937.37|31
1650836360000|2022-04-24 21:39:20|2945.4|2937.7|2945.07|2937.37|2945.49|2937.79|2945.07|2937.37|34
1650836370000|2022-04-24 21:39:30|2945.06|2937.36|2945.17|2937.47|2945.26|2937.56|2945.06|2937.36|25
1650836380000|2022-04-24 21:39:40|2945.27|2937.57|2945.98|2938.28|2945.98|2938.28|2945.27|2937.57|33
1650836390000|2022-04-24 21:39:50|2945.87|2938.17|2945.71|2938.01|2945.96|2938.26|2945.65|2937.95|31
1650836400000|2022-04-24 21:40:00|2945.65|2937.95|2944.66|2936.96|2945.65|2937.95|2944.3|2936.6|36
1650836410000|2022-04-24 21:40:10|2944.67|2936.97|2944.31|2936.61|2944.72|2937.02|2944.12|2936.42|31
1650836420000|2022-04-24 21:40:20|2944.25|2936.55|2944.65|2936.95|2944.71|2937.01|2944.08|2936.38|29
1650836430000|2022-04-24 21:40:30|2944.66|2936.96|2944.7|2937|2944.83|2937.13|2944.5|2936.8|33
1650836440000|2022-04-24 21:40:40|2944.69|2936.99|2944.76|2937.06|2944.85|2937.15|2944.6|2936.9|31
1650836450000|2022-04-24 21:40:50|2944.75|2937.05|2944.83|2937.13|2944.84|2937.14|2944.62|2936.92|28
1650836460000|2022-04-24 21:41:00|2944.82|2937.12|2944.79|2937.09|2944.94|2937.24|2944.65|2936.95|29
1650836470000|2022-04-24 21:41:10|2944.77|2937.07|2944.87|2937.17|2944.93|2937.23|2944.69|2936.99|30
1650836480000|2022-04-24 21:41:20|2944.93|2937.23|2945.06|2937.36|2945.23|2937.53|2944.86|2937.16|33
1650836490000|2022-04-24 21:41:30|2945.07|2937.37|2945.05|2937.35|2945.09|2937.39|2944.99|2937.29|26
1650836500000|2022-04-24 21:41:40|2945.04|2937.34|2945.06|2937.36|2945.08|2937.38|2944.99|2937.29|26
1650836510000|2022-04-24 21:41:50|2945.08|2937.38|2944.74|2937.04|2945.1|2937.4|2944.35|2936.65|25
1650836520000|2022-04-24 21:42:00|2944.78|2937.08|2944.35|2936.65|2945.1|2937.4|2944.27|2936.57|19
1650836530000|2022-04-24 21:42:10|2944.41|2936.71|2944.86|2937.16|2944.86|2937.16|2944.35|2936.65|20
1650836540000|2022-04-24 21:42:20|2944.88|2937.18|2944.95|2937.25|2945.1|2937.4|2944.45|2936.75|24
1650836550000|2022-04-24 21:42:30|2945.02|2937.32|2944.96|2937.26|2945.02|2937.32|2944.86|2937.16|24
1650836560000|2022-04-24 21:42:40|2944.95|2937.25|2945.54|2937.84|2946.12|2938.42|2944.95|2937.25|25
1650836570000|2022-04-24 21:42:50|2945.43|2937.73|2944.32|2936.62|2945.46|2937.76|2943.92|2936.22|33
1650836580000|2022-04-24 21:43:00|2944.36|2936.66|2944.12|2936.42|2944.36|2936.66|2943.9|2936.2|25
1650836590000|2022-04-24 21:43:10|2944.21|2936.51|2944.35|2936.65|2944.35|2936.65|2943.99|2936.29|16
1650836600000|2022-04-24 21:43:20|2944.14|2936.44|2944|2936.3|2944.35|2936.65|2943.91|2936.21|17
1650836610000|2022-04-24 21:43:30|2944.07|2936.37|2944.09|2936.39|2944.34|2936.64|2944.04|2936.34|17
1650836620000|2022-04-24 21:43:40|2944.21|2936.51|2944.06|2936.36|2944.38|2936.68|2943.94|2936.24|21
1650836630000|2022-04-24 21:43:50|2944.23|2936.53|2943.97|2936.27|2944.23|2936.53|2943.84|2936.14|22
1650836640000|2022-04-24 21:44:00|2943.96|2936.26|2945.4|2937.7|2945.41|2937.71|2943.83|2936.13|20
1650836650000|2022-04-24 21:44:10|2945.43|2937.73|2945.05|2937.35|2945.49|2937.79|2945.04|2937.34|37
1650836660000|2022-04-24 21:44:20|2945.02|2937.32|2944.86|2937.16|2945.11|2937.41|2944.79|2937.09|33
1650836670000|2022-04-24 21:44:30|2944.48|2936.78|2945.2|2937.5|2945.2|2937.5|2944.48|2936.78|26
1650836680000|2022-04-24 21:44:40|2945.22|2937.52|2944.95|2937.25|2945.35|2937.65|2944.86|2937.16|23
1650836690000|2022-04-24 21:44:50|2944.96|2937.26|2945.07|2937.37|2945.16|2937.46|2944.77|2937.07|30
1650836700000|2022-04-24 21:45:00|2945.12|2937.42|2945.38|2937.68|2945.42|2937.72|2944.89|2937.19|30
1650836710000|2022-04-24 21:45:10|2945.35|2937.65|2945.11|2937.41|2945.35|2937.65|2945|2937.3|29
1650836720000|2022-04-24 21:45:20|2945.12|2937.42|2945.08|2937.38|2945.35|2937.65|2944.98|2937.28|21
1650836730000|2022-04-24 21:45:30|2945.07|2937.37|2945.12|2937.42|2945.29|2937.59|2945.07|2937.37|24
1650836740000|2022-04-24 21:45:40|2945.09|2937.39|2945.02|2937.32|2945.31|2937.61|2945.02|2937.32|27
1650836750000|2022-04-24 21:45:50|2945.17|2937.47|2945.08|2937.38|2945.33|2937.63|2945.02|2937.32|33
1650836760000|2022-04-24 21:46:00|2945.1|2937.4|2944.81|2937.11|2945.28|2937.58|2944.75|2937.05|25
1650836770000|2022-04-24 21:46:10|2944.84|2937.14|2945.09|2937.39|2945.13|2937.43|2944.82|2937.12|24
1650836780000|2022-04-24 21:46:20|2945.08|2937.38|2944.98|2937.28|2945.16|2937.46|2944.81|2937.11|22
1650836790000|2022-04-24 21:46:30|2944.97|2937.27|2945.02|2937.32|2945.04|2937.34|2944.77|2937.07|23
1650836800000|2022-04-24 21:46:40|2944.57|2936.87|2944.66|2936.96|2944.91|2937.21|2944.57|2936.87|33
1650836810000|2022-04-24 21:46:50|2944.92|2937.22|2945.31|2937.61|2945.34|2937.64|2944.72|2937.02|35
1650836820000|2022-04-24 21:47:00|2945.41|2937.71|2945.15|2937.45|2945.49|2937.79|2944.95|2937.25|30
1650836830000|2022-04-24 21:47:10|2945.07|2937.37|2945.07|2937.37|2945.38|2937.68|2944.92|2937.22|31
1650836840000|2022-04-24 21:47:20|2945.2|2937.5|2945.05|2937.35|2945.29|2937.59|2944.72|2937.02|32
1650836850000|2022-04-24 21:47:30|2945.23|2937.53|2944.89|2937.19|2945.23|2937.53|2944.7|2937|20
1650836860000|2022-04-24 21:47:40|2944.83|2937.13|2944.89|2937.19|2945.11|2937.41|2944.71|2937.01|32
1650836870000|2022-04-24 21:47:50|2944.95|2937.25|2944.95|2937.25|2945.08|2937.38|2944.78|2937.08|29
1650836880000|2022-04-24 21:48:00|2944.96|2937.26|2944.68|2936.98|2944.96|2937.26|2944.67|2936.97|20
1650836890000|2022-04-24 21:48:10|2944.73|2937.03|2944.92|2937.22|2944.92|2937.22|2944.64|2936.94|30
1650836900000|2022-04-24 21:48:20|2944.94|2937.24|2945.09|2937.39|2945.13|2937.43|2944.94|2937.24|28
1650836910000|2022-04-24 21:48:30|2945.06|2937.36|2945.11|2937.41|2945.19|2937.49|2944.79|2937.09|34
1650836920000|2022-04-24 21:48:40|2945.26|2937.56|2945.3|2937.6|2945.45|2937.75|2945.04|2937.34|30
1650836930000|2022-04-24 21:48:50|2945.38|2937.68|2945.4|2937.7|2945.66|2937.96|2945.25|2937.55|26
1650836940000|2022-04-24 21:49:00|2945.41|2937.71|2945.24|2937.54|2945.67|2937.97|2945.2|2937.5|24
1650836950000|2022-04-24 21:49:10|2945.25|2937.55|2945.16|2937.46|2945.36|2937.66|2945.13|2937.43|26
1650836960000|2022-04-24 21:49:20|2945.2|2937.5|2945.31|2937.61|2945.4|2937.7|2945.19|2937.49|14
1650836970000|2022-04-24 21:49:30|2945.41|2937.71|2945.33|2937.63|2945.54|2937.84|2945.19|2937.49|17
1650836980000|2022-04-24 21:49:40|2945.35|2937.65|2945.42|2937.72|2945.49|2937.79|2945.26|2937.56|14
1650836990000|2022-04-24 21:49:50|2945.45|2937.75|2945.24|2937.54|2945.61|2937.91|2945.14|2937.44|20
1650837000000|2022-04-24 21:50:00|2944.97|2937.27|2945.43|2937.73|2945.61|2937.91|2944.68|2936.98|36
1650837010000|2022-04-24 21:50:10|2945.54|2937.84|2947|2939.3|2947|2939.3|2945.47|2937.77|38
1650837020000|2022-04-24 21:50:20|2947.07|2939.37|2948.01|2940.31|2948.03|2940.33|2947.07|2939.37|29
1650837030000|2022-04-24 21:50:30|2948.02|2940.32|2947.97|2940.27|2948.18|2940.48|2947.6|2939.9|34
1650837040000|2022-04-24 21:50:40|2948.04|2940.34|2947.69|2939.99|2948.19|2940.49|2947.63|2939.93|33
1650837050000|2022-04-24 21:50:50|2948.05|2940.35|2948.06|2940.36|2948.13|2940.43|2947.61|2939.91|36
1650837060000|2022-04-24 21:51:00|2948.08|2940.38|2949.03|2941.33|2949.03|2941.33|2947.88|2940.18|36
1650837070000|2022-04-24 21:51:10|2949.08|2941.38|2948.16|2940.46|2949.17|2941.47|2948.15|2940.45|35
1650837080000|2022-04-24 21:51:20|2948.6|2940.9|2947.79|2940.09|2948.79|2941.09|2947.42|2939.72|34
1650837090000|2022-04-24 21:51:30|2947.82|2940.12|2947.64|2939.94|2947.82|2940.12|2947.29|2939.59|39
1650837100000|2022-04-24 21:51:40|2947.65|2939.95|2947.69|2939.99|2948|2940.3|2947.6|2939.9|37
1650837110000|2022-04-24 21:51:50|2947.71|2940.01|2947.82|2940.12|2947.88|2940.18|2947.52|2939.82|36
1650837120000|2022-04-24 21:52:00|2947.93|2940.23|2948.32|2940.62|2948.37|2940.67|2947.78|2940.08|37
1650837130000|2022-04-24 21:52:10|2947.9|2940.2|2946.79|2939.09|2948.31|2940.61|2946.73|2939.03|36
1650837140000|2022-04-24 21:52:20|2946.71|2939.01|2946.68|2938.98|2947.02|2939.32|2946.63|2938.93|29
1650837150000|2022-04-24 21:52:30|2946.67|2938.97|2946.91|2939.21|2946.93|2939.23|2946.1|2938.4|25
1650837160000|2022-04-24 21:52:40|2946.84|2939.14|2946.81|2939.11|2947.01|2939.31|2946.81|2939.11|22
1650837170000|2022-04-24 21:52:50|2946.8|2939.1|2946.14|2938.44|2946.91|2939.21|2945.88|2938.18|28
1650837180000|2022-04-24 21:53:00|2946.12|2938.42|2946|2938.3|2946.14|2938.44|2945.86|2938.16|13
1650837190000|2022-04-24 21:53:10|2946.01|2938.31|2946.09|2938.39|2946.09|2938.39|2945.86|2938.16|32
1650837200000|2022-04-24 21:53:20|2945.99|2938.29|2947.42|2939.72|2947.5|2939.8|2945.99|2938.29|19
1650837210000|2022-04-24 21:53:30|2947.44|2939.74|2947.5|2939.8|2947.57|2939.87|2947.03|2939.33|40
1650837220000|2022-04-24 21:53:40|2947.49|2939.79|2948.08|2940.38|2948.28|2940.58|2947.18|2939.48|36
1650837230000|2022-04-24 21:53:50|2947.8|2940.1|2946.19|2938.49|2948.22|2940.52|2946.02|2938.32|33
1650837240000|2022-04-24 21:54:00|2946.25|2938.55|2946.26|2938.56|2946.42|2938.72|2946.07|2938.37|36
1650837250000|2022-04-24 21:54:10|2946.27|2938.57|2946.28|2938.58|2946.39|2938.69|2945.97|2938.27|33
1650837260000|2022-04-24 21:54:20|2946.29|2938.59|2945.64|2937.94|2946.3|2938.6|2945.02|2937.32|35
1650837270000|2022-04-24 21:54:30|2945.73|2938.03|2945.96|2938.26|2946.25|2938.55|2945.73|2938.03|36
1650837280000|2022-04-24 21:54:40|2945.99|2938.29|2946.01|2938.31|2946.13|2938.43|2945.62|2937.92|36
1650837290000|2022-04-24 21:54:50|2945.9|2938.2|2946.08|2938.38|2946.12|2938.42|2945.42|2937.72|34
1650837300000|2022-04-24 21:55:00|2945.71|2938.01|2946.13|2938.43|2946.13|2938.43|2945.71|2938.01|31
1650837310000|2022-04-24 21:55:10|2946.17|2938.47|2946.23|2938.53|2946.33|2938.63|2945.89|2938.19|23
1650837320000|2022-04-24 21:55:20|2946.24|2938.54|2946.38|2938.68|2946.38|2938.68|2945.43|2937.73|32
1650837330000|2022-04-24 21:55:30|2946.46|2938.76|2945.85|2938.15|2946.46|2938.76|2945.22|2937.52|24
1650837340000|2022-04-24 21:55:40|2945.34|2937.64|2945.6|2937.9|2946.21|2938.51|2945.15|2937.45|27
1650837350000|2022-04-24 21:55:50|2945.54|2937.84|2945.79|2938.09|2945.82|2938.12|2945.14|2937.44|25
1650837360000|2022-04-24 21:56:00|2945.81|2938.11|2945.74|2938.04|2945.97|2938.27|2945.36|2937.66|26
1650837370000|2022-04-24 21:56:10|2945.69|2937.99|2945.7|2938|2945.81|2938.11|2945.5|2937.8|26
1650837380000|2022-04-24 21:56:20|2945.69|2937.99|2945.95|2938.25|2946.03|2938.33|2945.69|2937.99|29
1650837390000|2022-04-24 21:56:30|2945.94|2938.24|2946.01|2938.31|2946.22|2938.52|2945.81|2938.11|25
1650837400000|2022-04-24 21:56:40|2946.15|2938.45|2946.22|2938.52|2946.46|2938.76|2946.11|2938.41|24
1650837410000|2022-04-24 21:56:50|2946.23|2938.53|2946.73|2939.03|2946.94|2939.24|2946.23|2938.53|28
1650837420000|2022-04-24 21:57:00|2946.66|2938.96|2946.52|2938.82|2946.79|2939.09|2945.97|2938.27|31
1650837430000|2022-04-24 21:57:10|2946.43|2938.73|2946.13|2938.43|2946.69|2938.99|2945.63|2937.93|28
1650837440000|2022-04-24 21:57:20|2946.09|2938.39|2946.1|2938.4|2946.16|2938.46|2945.94|2938.24|27
1650837450000|2022-04-24 21:57:30|2946.12|2938.42|2946.06|2938.36|2946.12|2938.42|2945.43|2937.73|31
1650837460000|2022-04-24 21:57:40|2946.09|2938.39|2945.91|2938.21|2946.44|2938.74|2945.76|2938.06|35
1650837470000|2022-04-24 21:57:50|2945.9|2938.2|2945.97|2938.27|2945.97|2938.27|2945.8|2938.1|27
1650837480000|2022-04-24 21:58:00|2945.96|2938.26|2946.08|2938.38|2946.12|2938.42|2945.92|2938.22|31
1650837490000|2022-04-24 21:58:10|2946.12|2938.42|2947.92|2940.22|2947.92|2940.22|2945.95|2938.25|31
1650837500000|2022-04-24 21:58:20|2947.88|2940.18|2948.58|2940.88|2948.73|2941.03|2947.82|2940.12|29
1650837510000|2022-04-24 21:58:30|2948.62|2940.92|2948.18|2940.48|2948.96|2941.26|2948.08|2940.38|34
1650837520000|2022-04-24 21:58:40|2948.23|2940.53|2949.5|2941.8|2949.74|2942.04|2948.14|2940.44|32
1650837530000|2022-04-24 21:58:50|2949.62|2941.92|2949.92|2942.22|2950.6|2942.9|2949.33|2941.63|35
1650837540000|2022-04-24 21:59:00|2950.48|2942.78|2951.03|2943.33|2951.1|2943.4|2949.81|2942.11|36
1650837550000|2022-04-24 21:59:10|2950.26|2942.56|2950.74|2943.04|2951.02|2943.32|2950.07|2942.37|37
1650837560000|2022-04-24 21:59:20|2950.78|2943.08|2950.42|2942.72|2950.8|2943.1|2949.49|2941.79|36
1650837570000|2022-04-24 21:59:30|2950.33|2942.63|2950.28|2942.58|2950.68|2942.98|2949.66|2941.96|36
1650837580000|2022-04-24 21:59:40|2950.17|2942.47|2950.43|2942.73|2950.98|2943.28|2950.08|2942.38|40
1650837590000|2022-04-24 21:59:50|2950.45|2942.75|2950.07|2942.37|2950.96|2943.26|2949.87|2942.17|39
1650837600000|2022-04-24 22:00:00|2950.01|2942.31|2950.46|2942.76|2950.83|2943.13|2949.69|2941.99|36
1650837610000|2022-04-24 22:00:10|2950.4|2942.7|2950.49|2942.79|2950.49|2942.79|2948.84|2941.14|40
1650837620000|2022-04-24 22:00:20|2950.54|2942.84|2950.3|2942.6|2950.54|2942.84|2950.13|2942.43|22
1650837630000|2022-04-24 22:00:30|2950.31|2942.61|2952.45|2944.75|2952.64|2944.94|2950.12|2942.42|39
1650837640000|2022-04-24 22:00:40|2952.44|2944.74|2951.4|2943.7|2952.54|2944.84|2951.22|2943.52|28
1650837650000|2022-04-24 22:00:50|2951.31|2943.61|2951.85|2944.15|2951.97|2944.27|2950.98|2943.28|32
1650837660000|2022-04-24 22:01:00|2951.86|2944.16|2951.5|2943.8|2951.93|2944.23|2951.13|2943.43|31
1650837670000|2022-04-24 22:01:10|2952.01|2944.31|2951.84|2944.14|2952.49|2944.79|2951.56|2943.86|37
1650837680000|2022-04-24 22:01:20|2951.79|2944.09|2950.38|2942.68|2952.03|2944.33|2950.24|2942.54|36
1650837690000|2022-04-24 22:01:30|2950.35|2942.65|2950.87|2943.17|2951.04|2943.34|2950.21|2942.51|35
1650837700000|2022-04-24 22:01:40|2951.03|2943.33|2950.91|2943.21|2951.03|2943.33|2950.45|2942.75|36
1650837710000|2022-04-24 22:01:50|2950.98|2943.28|2950.87|2943.17|2951.31|2943.61|2950.69|2942.99|38
1650837720000|2022-04-24 22:02:00|2950.96|2943.26|2950.9|2943.2|2950.99|2943.29|2950.56|2942.86|36
1650837730000|2022-04-24 22:02:10|2951.06|2943.36|2951.07|2943.37|2951.22|2943.52|2950.9|2943.2|32
1650837740000|2022-04-24 22:02:20|2951.09|2943.39|2951.05|2943.35|2951.23|2943.53|2950.92|2943.22|35
1650837750000|2022-04-24 22:02:30|2951.04|2943.34|2950.69|2942.99|2951.04|2943.34|2950.65|2942.95|35
1650837760000|2022-04-24 22:02:40|2950.66|2942.96|2950.29|2942.59|2951.25|2943.55|2950.29|2942.59|30
1650837770000|2022-04-24 22:02:50|2950.34|2942.64|2949.41|2941.71|2950.48|2942.78|2949.41|2941.71|31
1650837780000|2022-04-24 22:03:00|2949.6|2941.9|2947.61|2939.91|2949.6|2941.9|2947.46|2939.76|37
1650837790000|2022-04-24 22:03:10|2947.8|2940.1|2948.23|2940.53|2948.23|2940.53|2947.41|2939.71|33
1650837800000|2022-04-24 22:03:20|2948.16|2940.46|2947.86|2940.16|2948.16|2940.46|2947.61|2939.91|32
1650837810000|2022-04-24 22:03:30|2947.84|2940.14|2947.82|2940.12|2948.03|2940.33|2947.72|2940.02|30
1650837820000|2022-04-24 22:03:40|2947.81|2940.11|2945.1|2937.4|2947.86|2940.16|2944.92|2937.22|30
1650837830000|2022-04-24 22:03:50|2945.03|2937.33|2944.65|2936.95|2945.43|2937.73|2944.65|2936.95|28
1650837840000|2022-04-24 22:04:00|2944.57|2936.87|2942.55|2934.85|2944.64|2936.94|2942.14|2934.44|27
1650837850000|2022-04-24 22:04:10|2942.58|2934.88|2939.51|2931.81|2942.72|2935.02|2939.51|2931.81|29
1650837860000|2022-04-24 22:04:20|2939.5|2931.8|2939.69|2931.99|2939.69|2931.99|2939.24|2931.54|32
1650837870000|2022-04-24 22:04:30|2939.73|2932.03|2938.33|2930.63|2939.73|2932.03|2938.32|2930.62|34
1650837880000|2022-04-24 22:04:40|2938.26|2930.56|2938.17|2930.47|2938.44|2930.74|2937.98|2930.28|30
1650837890000|2022-04-24 22:04:50|2938.15|2930.45|2936.63|2928.93|2938.43|2930.73|2936.47|2928.77|37
1650837900000|2022-04-24 22:05:00|2936.61|2928.91|2939.86|2932.16|2939.86|2932.16|2936.4|2928.7|36
1650837910000|2022-04-24 22:05:10|2939.78|2932.08|2940.56|2932.86|2940.56|2932.86|2939.37|2931.67|35
1650837920000|2022-04-24 22:05:20|2940.64|2932.94|2938.74|2931.04|2940.99|2933.29|2938.63|2930.93|34
1650837930000|2022-04-24 22:05:30|2938.53|2930.83|2937.18|2929.48|2939.67|2931.97|2937.08|2929.38|37
1650837940000|2022-04-24 22:05:40|2937.34|2929.64|2936.73|2929.03|2937.8|2930.1|2936.47|2928.77|33
1650837950000|2022-04-24 22:05:50|2936.66|2928.96|2936.74|2929.04|2937.22|2929.52|2936.64|2928.94|35
1650837960000|2022-04-24 22:06:00|2937.18|2929.48|2939.49|2931.79|2939.52|2931.82|2936.86|2929.16|39
1650837970000|2022-04-24 22:06:10|2939.59|2931.89|2939.15|2931.45|2939.59|2931.89|2938.9|2931.2|38
1650837980000|2022-04-24 22:06:20|2939.14|2931.44|2938.96|2931.26|2939.17|2931.47|2938.77|2931.07|35
1650837990000|2022-04-24 22:06:30|2939.1|2931.4|2938.98|2931.28|2939.13|2931.43|2938.81|2931.11|33
1650838000000|2022-04-24 22:06:40|2939.04|2931.34|2939.09|2931.39|2939.09|2931.39|2938.86|2931.16|23
1650838010000|2022-04-24 22:06:50|2939.13|2931.43|2939.4|2931.7|2939.4|2931.7|2938.97|2931.27|30
1650838020000|2022-04-24 22:07:00|2939.38|2931.68|2940.39|2932.69|2940.39|2932.69|2939.26|2931.56|32
1650838030000|2022-04-24 22:07:10|2940.34|2932.64|2940.27|2932.57|2940.46|2932.76|2940.16|2932.46|32
1650838040000|2022-04-24 22:07:20|2940.43|2932.73|2940.35|2932.65|2940.46|2932.76|2940.25|2932.55|28
1650838050000|2022-04-24 22:07:30|2940.36|2932.66|2939.97|2932.27|2940.37|2932.67|2939.79|2932.09|31
1650838060000|2022-04-24 22:07:40|2939.96|2932.26|2940.08|2932.38|2940.09|2932.39|2939.92|2932.22|22
1650838070000|2022-04-24 22:07:50|2940.1|2932.4|2942.5|2934.8|2942.72|2935.02|2940.03|2932.33|33
1650838080000|2022-04-24 22:08:00|2942.48|2934.78|2943.44|2935.74|2944.27|2936.57|2942.48|2934.78|37
1650838090000|2022-04-24 22:08:10|2943.47|2935.77|2944.16|2936.46|2944.28|2936.58|2943.47|2935.77|33
1650838100000|2022-04-24 22:08:20|2944.06|2936.36|2944.25|2936.55|2944.45|2936.75|2944.01|2936.31|36
1650838110000|2022-04-24 22:08:30|2944.26|2936.56|2944.76|2937.06|2945.26|2937.56|2943.99|2936.29|37
1650838120000|2022-04-24 22:08:40|2944.75|2937.05|2944.97|2937.27|2944.97|2937.27|2944.71|2937.01|28
1650838130000|2022-04-24 22:08:50|2944.91|2937.21|2946.93|2939.23|2946.99|2939.29|2944.59|2936.89|30
1650838140000|2022-04-24 22:09:00|2946.99|2939.29|2948.17|2940.47|2948.21|2940.51|2946.99|2939.29|32
1650838150000|2022-04-24 22:09:10|2948.27|2940.57|2953.01|2945.31|2953.23|2945.53|2948.27|2940.57|35
1650838160000|2022-04-24 22:09:20|2953|2945.3|2952.46|2944.76|2953.48|2945.78|2952.45|2944.75|37
1650838170000|2022-04-24 22:09:30|2952.53|2944.83|2955.62|2947.92|2956.42|2948.72|2951.26|2943.56|36
1650838180000|2022-04-24 22:09:40|2955.56|2947.86|2955.92|2948.22|2956.42|2948.72|2955.25|2947.55|38
1650838190000|2022-04-24 22:09:50|2956.01|2948.31|2953.68|2945.98|2956.26|2948.56|2953.68|2945.98|40
1650838200000|2022-04-24 22:10:00|2953.63|2945.93|2954.86|2947.16|2954.86|2947.16|2952.9|2945.2|39
1650838210000|2022-04-24 22:10:10|2955.01|2947.31|2953.3|2945.6|2955.08|2947.38|2953.27|2945.57|36
1650838220000|2022-04-24 22:10:20|2953.34|2945.64|2953.79|2946.09|2954.1|2946.4|2953.31|2945.61|29
1650838230000|2022-04-24 22:10:30|2953.73|2946.03|2954.91|2947.21|2955|2947.3|2953.68|2945.98|31
1650838240000|2022-04-24 22:10:40|2954.92|2947.22|2955.25|2947.55|2955.59|2947.89|2954.61|2946.91|36
1650838250000|2022-04-24 22:10:50|2955.23|2947.53|2954.68|2946.98|2955.26|2947.56|2954.54|2946.84|32
1650838260000|2022-04-24 22:11:00|2954.67|2946.97|2954.8|2947.1|2955.31|2947.61|2954.65|2946.95|34
1650838270000|2022-04-24 22:11:10|2955.25|2947.55|2956.15|2948.45|2956.49|2948.79|2955.25|2947.55|40
1650838280000|2022-04-24 22:11:20|2956.12|2948.42|2955.08|2947.38|2956.12|2948.42|2955.07|2947.37|37
1650838290000|2022-04-24 22:11:30|2955.09|2947.39|2955.59|2947.89|2955.59|2947.89|2954.95|2947.25|29
1650838300000|2022-04-24 22:11:40|2955.81|2948.11|2955.07|2947.37|2955.81|2948.11|2955.06|2947.36|31
1650838310000|2022-04-24 22:11:50|2955.42|2947.72|2953.6|2945.9|2955.52|2947.82|2953.6|2945.9|29
1650838320000|2022-04-24 22:12:00|2953.63|2945.93|2952.48|2944.78|2954.1|2946.4|2952.23|2944.53|38
1650838330000|2022-04-24 22:12:10|2952.42|2944.72|2952.48|2944.78|2952.9|2945.2|2952.42|2944.72|33
1650838340000|2022-04-24 22:12:20|2952.47|2944.77|2953.25|2945.55|2953.69|2945.99|2952.29|2944.59|36
1650838350000|2022-04-24 22:12:30|2953.22|2945.52|2951.7|2944|2953.22|2945.52|2951.56|2943.86|36
1650838360000|2022-04-24 22:12:40|2951.69|2943.99|2951.55|2943.85|2951.77|2944.07|2951.22|2943.52|36
1650838370000|2022-04-24 22:12:50|2951.67|2943.97|2951.99|2944.29|2952.12|2944.42|2951.67|2943.97|35
1650838380000|2022-04-24 22:13:00|2952.04|2944.34|2951.78|2944.08|2952.06|2944.36|2951.46|2943.76|32
1650838390000|2022-04-24 22:13:10|2951.87|2944.17|2951.46|2943.76|2951.87|2944.17|2951.44|2943.74|36
1650838400000|2022-04-24 22:13:20|2951.64|2943.94|2952.38|2944.68|2952.38|2944.68|2951.53|2943.83|29
1650838410000|2022-04-24 22:13:30|2952.33|2944.63|2953.55|2945.85|2954.15|2946.45|2952.29|2944.59|34
1650838420000|2022-04-24 22:13:40|2953.54|2945.84|2953.47|2945.77|2953.65|2945.95|2952.63|2944.93|34
1650838430000|2022-04-24 22:13:50|2953.62|2945.92|2953.91|2946.21|2953.91|2946.21|2953.62|2945.92|30
1650838440000|2022-04-24 22:14:00|2953.87|2946.17|2953.78|2946.08|2953.91|2946.21|2953.74|2946.04|28
1650838450000|2022-04-24 22:14:10|2953.79|2946.09|2954.28|2946.58|2954.28|2946.58|2953.68|2945.98|32
1650838460000|2022-04-24 22:14:20|2954.34|2946.64|2954.31|2946.61|2954.51|2946.81|2954.19|2946.49|30
1650838470000|2022-04-24 22:14:30|2954.27|2946.57|2954.45|2946.75|2954.74|2947.04|2954.25|2946.55|33
1650838480000|2022-04-24 22:14:40|2954.44|2946.74|2954.44|2946.74|2954.73|2947.03|2954.38|2946.68|31
1650838490000|2022-04-24 22:14:50|2954.38|2946.68|2953.27|2945.57|2954.59|2946.89|2953.25|2945.55|34
1650838500000|2022-04-24 22:15:00|2953.28|2945.58|2953.41|2945.71|2953.98|2946.28|2953.25|2945.55|33
1650838510000|2022-04-24 22:15:10|2953.48|2945.78|2952.87|2945.17|2953.76|2946.06|2952.87|2945.17|33
1650838520000|2022-04-24 22:15:20|2953.14|2945.44|2953.09|2945.39|2953.15|2945.45|2952.58|2944.88|33
1650838530000|2022-04-24 22:15:30|2953.1|2945.4|2952.95|2945.25|2953.26|2945.56|2952.86|2945.16|32
1650838540000|2022-04-24 22:15:40|2953.15|2945.45|2952.88|2945.18|2953.22|2945.52|2952.67|2944.97|37
1650838550000|2022-04-24 22:15:50|2952.86|2945.16|2952.51|2944.81|2953.27|2945.57|2952.27|2944.57|35
1650838560000|2022-04-24 22:16:00|2952.61|2944.91|2951.73|2944.03|2952.72|2945.02|2951.16|2943.46|31
1650838570000|2022-04-24 22:16:10|2951.7|2944|2951.99|2944.29|2951.99|2944.29|2951.21|2943.51|35
1650838580000|2022-04-24 22:16:20|2952.05|2944.35|2951.8|2944.1|2952.22|2944.52|2951.4|2943.7|36
1650838590000|2022-04-24 22:16:30|2951.51|2943.81|2951.32|2943.62|2951.67|2943.97|2951.1|2943.4|30
1650838600000|2022-04-24 22:16:40|2951.34|2943.64|2950.87|2943.17|2951.45|2943.75|2950.65|2942.95|33
1650838610000|2022-04-24 22:16:50|2950.79|2943.09|2950.65|2942.95|2950.88|2943.18|2950.34|2942.64|25
1650838620000|2022-04-24 22:17:00|2950.66|2942.96|2950.71|2943.01|2950.72|2943.02|2950.36|2942.66|13
1650838630000|2022-04-24 22:17:10|2950.69|2942.99|2950.58|2942.88|2950.69|2942.99|2950.41|2942.71|35
1650838640000|2022-04-24 22:17:20|2950.57|2942.87|2950.55|2942.85|2950.66|2942.96|2950.35|2942.65|36
1650838650000|2022-04-24 22:17:30|2950.57|2942.87|2949.77|2942.07|2950.66|2942.96|2949.72|2942.02|25
1650838660000|2022-04-24 22:17:40|2949.81|2942.11|2950.36|2942.66|2950.36|2942.66|2949.72|2942.02|32
1650838670000|2022-04-24 22:17:50|2950.4|2942.7|2949.62|2941.92|2950.4|2942.7|2949.59|2941.89|33
1650838680000|2022-04-24 22:18:00|2949.55|2941.85|2949.11|2941.41|2949.95|2942.25|2948.96|2941.26|33
1650838690000|2022-04-24 22:18:10|2949.44|2941.74|2949.33|2941.63|2949.61|2941.91|2948.86|2941.16|33
1650838700000|2022-04-24 22:18:20|2949.37|2941.67|2949.4|2941.7|2949.47|2941.77|2949.12|2941.42|34
1650838710000|2022-04-24 22:18:30|2949.41|2941.71|2948.8|2941.1|2949.46|2941.76|2948.72|2941.02|35
1650838720000|2022-04-24 22:18:40|2948.9|2941.2|2949.16|2941.46|2949.25|2941.55|2948.6|2940.9|28
1650838730000|2022-04-24 22:18:50|2949.21|2941.51|2948.82|2941.12|2949.34|2941.64|2948.77|2941.07|31
1650838740000|2022-04-24 22:19:00|2948.68|2940.98|2948.52|2940.82|2948.79|2941.09|2947.37|2939.67|36
1650838750000|2022-04-24 22:19:10|2948.53|2940.83|2948.56|2940.86|2948.77|2941.07|2948.47|2940.77|28
1650838760000|2022-04-24 22:19:20|2948.54|2940.84|2948.61|2940.91|2948.83|2941.13|2948.47|2940.77|33
1650838770000|2022-04-24 22:19:30|2948.63|2940.93|2948.73|2941.03|2948.84|2941.14|2948.55|2940.85|31
1650838780000|2022-04-24 22:19:40|2948.72|2941.02|2948.77|2941.07|2949.19|2941.49|2948.61|2940.91|27
1650838790000|2022-04-24 22:19:50|2948.53|2940.83|2948.56|2940.86|2948.85|2941.15|2948.53|2940.83|24
1650838800000|2022-04-24 22:20:00|2948.37|2940.67|2948.93|2941.23|2948.93|2941.23|2948.17|2940.47|29
1650838810000|2022-04-24 22:20:10|2948.94|2941.24|2949.62|2941.92|2949.76|2942.06|2948.93|2941.23|25
1650838820000|2022-04-24 22:20:20|2949.66|2941.96|2949.04|2941.34|2950.34|2942.64|2948.86|2941.16|37
1650838830000|2022-04-24 22:20:30|2949.09|2941.39|2948.82|2941.12|2949.17|2941.47|2948.8|2941.1|33
1650838840000|2022-04-24 22:20:40|2948.81|2941.11|2948.59|2940.89|2948.96|2941.26|2948.52|2940.82|25
1650838850000|2022-04-24 22:20:50|2948.54|2940.84|2948.85|2941.15|2948.93|2941.23|2948.51|2940.81|25
1650838860000|2022-04-24 22:21:00|2948.87|2941.17|2947.89|2940.19|2948.87|2941.17|2947.77|2940.07|32
1650838870000|2022-04-24 22:21:10|2947.82|2940.12|2947.71|2940.01|2947.86|2940.16|2947.58|2939.88|35
1650838880000|2022-04-24 22:21:20|2947.67|2939.97|2947.82|2940.12|2947.96|2940.26|2947.66|2939.96|30
1650838890000|2022-04-24 22:21:30|2947.8|2940.1|2948.14|2940.44|2948.32|2940.62|2947.75|2940.05|32
1650838900000|2022-04-24 22:21:40|2948.3|2940.6|2948.39|2940.69|2948.72|2941.02|2948.16|2940.46|29
1650838910000|2022-04-24 22:21:50|2948.28|2940.58|2948.15|2940.45|2948.33|2940.63|2948.1|2940.4|36
1650838920000|2022-04-24 22:22:00|2948.2|2940.5|2948.32|2940.62|2948.35|2940.65|2948.13|2940.43|30
1650838930000|2022-04-24 22:22:10|2948.33|2940.63|2948.48|2940.78|2948.57|2940.87|2948.25|2940.55|34
1650838940000|2022-04-24 22:22:20|2948.36|2940.66|2948.84|2941.14|2949.25|2941.55|2948.21|2940.51|30
1650838950000|2022-04-24 22:22:30|2948.87|2941.17|2948.87|2941.17|2949|2941.3|2948.82|2941.12|36
1650838960000|2022-04-24 22:22:40|2948.86|2941.16|2948.99|2941.29|2948.99|2941.29|2948.82|2941.12|26
1650838970000|2022-04-24 22:22:50|2948.98|2941.28|2948.95|2941.25|2949.04|2941.34|2948.86|2941.16|24
1650838980000|2022-04-24 22:23:00|2948.94|2941.24|2948.67|2940.97|2949.01|2941.31|2948.47|2940.77|33
1650838990000|2022-04-24 22:23:10|2948.69|2940.99|2948.59|2940.89|2948.7|2941|2948.36|2940.66|23
1650839000000|2022-04-24 22:23:20|2948.6|2940.9|2947.67|2939.97|2948.65|2940.95|2946.82|2939.12|31
1650839010000|2022-04-24 22:23:30|2947.73|2940.03|2947.66|2939.96|2948.12|2940.42|2947.32|2939.62|33
1650839020000|2022-04-24 22:23:40|2947.69|2939.99|2947.23|2939.53|2947.95|2940.25|2947.23|2939.53|30
1650839030000|2022-04-24 22:23:50|2947.24|2939.54|2947.63|2939.93|2947.63|2939.93|2946.55|2938.85|34
1650839040000|2022-04-24 22:24:00|2947.32|2939.62|2947.77|2940.07|2948.18|2940.48|2947.29|2939.59|32
1650839050000|2022-04-24 22:24:10|2947.76|2940.06|2948.15|2940.45|2948.51|2940.81|2947.75|2940.05|32
1650839060000|2022-04-24 22:24:20|2948.16|2940.46|2948.85|2941.15|2948.91|2941.21|2948.16|2940.46|32
1650839070000|2022-04-24 22:24:30|2948.76|2941.06|2948.53|2940.83|2948.82|2941.12|2948.33|2940.63|33
1650839080000|2022-04-24 22:24:40|2948.52|2940.82|2948.87|2941.17|2948.87|2941.17|2948.52|2940.82|29
1650839090000|2022-04-24 22:24:50|2948.93|2941.23|2948.47|2940.77|2948.93|2941.23|2948.28|2940.58|34
1650839100000|2022-04-24 22:25:00|2948.46|2940.76|2948.54|2940.84|2948.56|2940.86|2948.21|2940.51|33
1650839110000|2022-04-24 22:25:10|2948.56|2940.86|2948.81|2941.11|2948.83|2941.13|2948.56|2940.86|29
1650839120000|2022-04-24 22:25:20|2948.8|2941.1|2948.76|2941.06|2948.96|2941.26|2948.65|2940.95|36
1650839130000|2022-04-24 22:25:30|2948.75|2941.05|2948.82|2941.12|2948.88|2941.18|2948.32|2940.62|24
1650839140000|2022-04-24 22:25:40|2948.81|2941.11|2948.86|2941.16|2948.89|2941.19|2948.66|2940.96|28
1650839150000|2022-04-24 22:25:50|2948.7|2941|2948.9|2941.2|2949|2941.3|2948.69|2940.99|33
1650839160000|2022-04-24 22:26:00|2948.82|2941.12|2949.02|2941.32|2949.11|2941.41|2948.66|2940.96|34
1650839170000|2022-04-24 22:26:10|2949.13|2941.43|2948.85|2941.15|2949.13|2941.43|2948.39|2940.69|36
1650839180000|2022-04-24 22:26:20|2948.82|2941.12|2949|2941.3|2949.67|2941.97|2948.65|2940.95|37
1650839190000|2022-04-24 22:26:30|2948.88|2941.18|2948.41|2940.71|2948.94|2941.24|2948.41|2940.71|27
1650839200000|2022-04-24 22:26:40|2948.4|2940.7|2948.68|2940.98|2948.68|2940.98|2948.35|2940.65|31
1650839210000|2022-04-24 22:26:50|2948.59|2940.89|2948.3|2940.6|2948.59|2940.89|2948.26|2940.56|17
1650839220000|2022-04-24 22:27:00|2948.37|2940.67|2948.61|2940.91|2948.7|2941|2948.36|2940.66|29
1650839230000|2022-04-24 22:27:10|2948.63|2940.93|2948.45|2940.75|2948.63|2940.93|2948.45|2940.75|20
1650839240000|2022-04-24 22:27:20|2948.34|2940.64|2948.28|2940.58|2948.34|2940.64|2948.06|2940.36|13
1650839250000|2022-04-24 22:27:30|2948.31|2940.61|2948.31|2940.61|2948.75|2941.05|2948.22|2940.52|23
1650839260000|2022-04-24 22:27:40|2948.22|2940.52|2948.06|2940.36|2948.4|2940.7|2947.85|2940.15|30
1650839270000|2022-04-24 22:27:50|2948.1|2940.4|2948.73|2941.03|2948.73|2941.03|2947.91|2940.21|32
1650839280000|2022-04-24 22:28:00|2948.77|2941.07|2947.97|2940.27|2948.79|2941.09|2947.96|2940.26|24
1650839290000|2022-04-24 22:28:10|2948|2940.3|2947.58|2939.88|2948.08|2940.38|2947.55|2939.85|23
1650839300000|2022-04-24 22:28:20|2947.66|2939.96|2948.06|2940.36|2948.06|2940.36|2947.66|2939.96|15
1650839310000|2022-04-24 22:28:30|2948.07|2940.37|2947.83|2940.13|2948.07|2940.37|2947.67|2939.97|27
1650839320000|2022-04-24 22:28:40|2947.84|2940.14|2947.54|2939.84|2948.02|2940.32|2947.38|2939.68|23
1650839330000|2022-04-24 22:28:50|2947.58|2939.88|2947.43|2939.73|2948.03|2940.33|2947.43|2939.73|32
1650839340000|2022-04-24 22:29:00|2947.45|2939.75|2947.54|2939.84|2948.29|2940.59|2947.45|2939.75|34
1650839350000|2022-04-24 22:29:10|2948|2940.3|2947.49|2939.79|2948|2940.3|2947.4|2939.7|25
1650839360000|2022-04-24 22:29:20|2947.84|2940.14|2946.59|2938.89|2948.1|2940.4|2946.41|2938.71|31
1650839370000|2022-04-24 22:29:30|2946.62|2938.92|2947.06|2939.36|2947.58|2939.88|2946.5|2938.8|31
1650839380000|2022-04-24 22:29:40|2947.07|2939.37|2945.82|2938.12|2947.07|2939.37|2945.43|2937.73|36
1650839390000|2022-04-24 22:29:50|2945.98|2938.28|2946.43|2938.73|2946.54|2938.84|2945.72|2938.02|34
1650839400000|2022-04-24 22:30:00|2947.07|2939.37|2946.14|2938.44|2947.07|2939.37|2944.74|2937.04|26
1650839410000|2022-04-24 22:30:10|2946.05|2938.35|2945.57|2937.87|2946.56|2938.86|2945.02|2937.32|32
1650839420000|2022-04-24 22:30:20|2945.54|2937.84|2946.03|2938.33|2946.03|2938.33|2945.29|2937.59|33
1650839430000|2022-04-24 22:30:30|2945.98|2938.28|2945.91|2938.21|2946.01|2938.31|2945.46|2937.76|35
1650839440000|2022-04-24 22:30:40|2945.92|2938.22|2946.36|2938.66|2946.46|2938.76|2945.86|2938.16|35
1650839450000|2022-04-24 22:30:50|2945.92|2938.22|2946.18|2938.48|2946.6|2938.9|2945.44|2937.74|34
1650839460000|2022-04-24 22:31:00|2946.15|2938.45|2945.78|2938.08|2946.46|2938.76|2945.41|2937.71|34
1650839470000|2022-04-24 22:31:10|2945.81|2938.11|2946.08|2938.38|2946.36|2938.66|2945.74|2938.04|20
1650839480000|2022-04-24 22:31:20|2946.12|2938.42|2945.95|2938.25|2946.19|2938.49|2945.7|2938|33
1650839490000|2022-04-24 22:31:30|2945.97|2938.27|2946.02|2938.32|2946.06|2938.36|2945.76|2938.06|24
1650839500000|2022-04-24 22:31:40|2946.04|2938.34|2946.86|2939.16|2946.86|2939.16|2945.76|2938.06|35
1650839510000|2022-04-24 22:31:50|2946.85|2939.15|2946.85|2939.15|2946.86|2939.16|2945.87|2938.17|32
1650839520000|2022-04-24 22:32:00|2946.86|2939.16|2946.45|2938.75|2947.33|2939.63|2946.45|2938.75|25
1650839530000|2022-04-24 22:32:10|2946.48|2938.78|2946.58|2938.88|2946.68|2938.98|2946.33|2938.63|30
1650839540000|2022-04-24 22:32:20|2946.82|2939.12|2946.51|2938.81|2947.34|2939.64|2946.48|2938.78|29
1650839550000|2022-04-24 22:32:30|2946.62|2938.92|2947.04|2939.34|2947.67|2939.97|2946.55|2938.85|37
1650839560000|2022-04-24 22:32:40|2947.06|2939.36|2947.46|2939.76|2947.46|2939.76|2946.69|2938.99|29
1650839570000|2022-04-24 22:32:50|2947.48|2939.78|2947.37|2939.67|2947.66|2939.96|2947.37|2939.67|25
1650839580000|2022-04-24 22:33:00|2947.29|2939.59|2947.66|2939.96|2947.66|2939.96|2946.67|2938.97|29
1650839590000|2022-04-24 22:33:10|2947.36|2939.66|2947.39|2939.69|2947.81|2940.11|2947.23|2939.53|28
1650839600000|2022-04-24 22:33:20|2947.4|2939.7|2947.33|2939.63|2947.49|2939.79|2947.24|2939.54|28
1650839610000|2022-04-24 22:33:30|2947.38|2939.68|2947.37|2939.67|2947.52|2939.82|2947.25|2939.55|24
1650839620000|2022-04-24 22:33:40|2947.35|2939.65|2947.52|2939.82|2947.56|2939.86|2947.26|2939.56|28
1650839630000|2022-04-24 22:33:50|2947.48|2939.78|2948.02|2940.32|2948.44|2940.74|2947.4|2939.7|29
1650839640000|2022-04-24 22:34:00|2948.05|2940.35|2949.06|2941.36|2949.06|2941.36|2948.01|2940.31|32
1650839650000|2022-04-24 22:34:10|2948.87|2941.17|2948.85|2941.15|2949.22|2941.52|2948.53|2940.83|26
1650839660000|2022-04-24 22:34:20|2948.88|2941.18|2948.87|2941.17|2949.18|2941.48|2948.6|2940.9|37
1650839670000|2022-04-24 22:34:30|2948.8|2941.1|2948.42|2940.72|2949.18|2941.48|2948.25|2940.55|29
1650839680000|2022-04-24 22:34:40|2948.47|2940.77|2948.2|2940.5|2948.53|2940.83|2948.2|2940.5|27
1650839690000|2022-04-24 22:34:50|2948.07|2940.37|2948.02|2940.32|2948.15|2940.45|2947.79|2940.09|33
1650839700000|2022-04-24 22:35:00|2947.94|2940.24|2948.06|2940.36|2948.09|2940.39|2947.74|2940.04|28
1650839710000|2022-04-24 22:35:10|2947.89|2940.19|2948.06|2940.36|2948.13|2940.43|2947.76|2940.06|30
1650839720000|2022-04-24 22:35:20|2948.14|2940.44|2948.78|2941.08|2948.88|2941.18|2947.91|2940.21|34
1650839730000|2022-04-24 22:35:30|2948.68|2940.98|2948.81|2941.11|2949.11|2941.41|2948.65|2940.95|29
1650839740000|2022-04-24 22:35:40|2948.85|2941.15|2948.96|2941.26|2949.42|2941.72|2948.65|2940.95|24
1650839750000|2022-04-24 22:35:50|2949.05|2941.35|2950.24|2942.54|2950.52|2942.82|2948.65|2940.95|35
1650839760000|2022-04-24 22:36:00|2950.25|2942.55|2950.76|2943.06|2950.76|2943.06|2949.93|2942.23|35
1650839770000|2022-04-24 22:36:10|2950.72|2943.02|2949.87|2942.17|2950.82|2943.12|2949.76|2942.06|34
1650839780000|2022-04-24 22:36:20|2949.86|2942.16|2947.88|2940.18|2949.89|2942.19|2947.88|2940.18|36
1650839790000|2022-04-24 22:36:30|2947.91|2940.21|2947.49|2939.79|2947.93|2940.23|2946.65|2938.95|38
1650839800000|2022-04-24 22:36:40|2947.5|2939.8|2945.64|2937.94|2947.5|2939.8|2945.64|2937.94|35
1650839810000|2022-04-24 22:36:50|2945.33|2937.63|2944.52|2936.82|2945.33|2937.63|2944.35|2936.65|23
1650839820000|2022-04-24 22:37:00|2944.53|2936.83|2944.53|2936.83|2944.66|2936.96|2944.46|2936.76|27
1650839830000|2022-04-24 22:37:10|2944.67|2936.97|2943.47|2935.77|2944.68|2936.98|2943.04|2935.34|23
1650839840000|2022-04-24 22:37:20|2943.63|2935.93|2943.34|2935.64|2943.63|2935.93|2942.98|2935.28|27
1650839850000|2022-04-24 22:37:30|2943.55|2935.85|2943|2935.3|2943.77|2936.07|2942.96|2935.26|29
1650839860000|2022-04-24 22:37:40|2943.06|2935.36|2943.02|2935.32|2943.72|2936.02|2943.02|2935.32|27
1650839870000|2022-04-24 22:37:50|2943.3|2935.6|2941.91|2934.21|2943.79|2936.09|2941.85|2934.15|36
1650839880000|2022-04-24 22:38:00|2941.85|2934.15|2940.4|2932.7|2941.85|2934.15|2940.24|2932.54|34
1650839890000|2022-04-24 22:38:10|2940.46|2932.76|2940.82|2933.12|2941.34|2933.64|2940.42|2932.72|30
1650839900000|2022-04-24 22:38:20|2940.8|2933.1|2942.38|2934.68|2942.38|2934.68|2940.8|2933.1|29
1650839910000|2022-04-24 22:38:30|2942.43|2934.73|2942.63|2934.93|2943.14|2935.44|2942.43|2934.73|36
1650839920000|2022-04-24 22:38:40|2942.62|2934.92|2942.75|2935.05|2942.75|2935.05|2941.83|2934.13|36
1650839930000|2022-04-24 22:38:50|2942.72|2935.02|2942.76|2935.06|2943.18|2935.48|2942.65|2934.95|26
1650839940000|2022-04-24 22:39:00|2942.73|2935.03|2942.46|2934.76|2942.77|2935.07|2942.41|2934.71|33
1650839950000|2022-04-24 22:39:10|2942.48|2934.78|2942.54|2934.84|2943.29|2935.59|2942.48|2934.78|30
1650839960000|2022-04-24 22:39:20|2942.5|2934.8|2942.26|2934.56|2942.5|2934.8|2941.9|2934.2|34
1650839970000|2022-04-24 22:39:30|2942.45|2934.75|2942.61|2934.91|2943.62|2935.92|2942.45|2934.75|34
1650839980000|2022-04-24 22:39:40|2942.62|2934.92|2943.92|2936.22|2943.92|2936.22|2942.62|2934.92|36
1650839990000|2022-04-24 22:39:50|2943.83|2936.13|2943.03|2935.33|2943.9|2936.2|2943.03|2935.33|27
1650840000000|2022-04-24 22:40:00|2943.08|2935.38|2944.04|2936.34|2944.04|2936.34|2942.9|2935.2|32
1650840010000|2022-04-24 22:40:10|2944.12|2936.42|2943.48|2935.78|2944.26|2936.56|2943.48|2935.78|31
1650840020000|2022-04-24 22:40:20|2943.45|2935.75|2943.58|2935.88|2943.79|2936.09|2943.31|2935.61|29
1650840030000|2022-04-24 22:40:30|2943.77|2936.07|2943.66|2935.96|2943.98|2936.28|2943.45|2935.75|28
1650840040000|2022-04-24 22:40:40|2943.69|2935.99|2944.03|2936.33|2944.21|2936.51|2943.64|2935.94|31
1650840050000|2022-04-24 22:40:50|2943.99|2936.29|2943.21|2935.51|2944.12|2936.42|2942.87|2935.17|31
1650840060000|2022-04-24 22:41:00|2943.22|2935.52|2943.11|2935.41|2943.71|2936.01|2943.07|2935.37|37
1650840070000|2022-04-24 22:41:10|2943.14|2935.44|2942.59|2934.89|2943.34|2935.64|2942.45|2934.75|36
1650840080000|2022-04-24 22:41:20|2942.56|2934.86|2942.6|2934.9|2942.62|2934.92|2941.96|2934.26|29
1650840090000|2022-04-24 22:41:30|2942.51|2934.81|2942.62|2934.92|2942.64|2934.94|2942.4|2934.7|27
1650840100000|2022-04-24 22:41:40|2942.55|2934.85|2941.92|2934.22|2942.63|2934.93|2941.8|2934.1|31
1650840110000|2022-04-24 22:41:50|2941.91|2934.21|2939.23|2931.53|2941.91|2934.21|2938.94|2931.24|38
1650840120000|2022-04-24 22:42:00|2939.22|2931.52|2938.68|2930.98|2940.04|2932.34|2938.21|2930.51|36
1650840130000|2022-04-24 22:42:10|2938.84|2931.14|2937.79|2930.09|2939.43|2931.73|2937.35|2929.65|39
1650840140000|2022-04-24 22:42:20|2937.67|2929.97|2938.31|2930.61|2938.31|2930.61|2937.14|2929.44|33
1650840150000|2022-04-24 22:42:30|2938.21|2930.51|2934.42|2926.72|2938.24|2930.54|2933.95|2926.25|36
1650840160000|2022-04-24 22:42:40|2934.69|2926.99|2934.91|2927.21|2935|2927.3|2933.4|2925.7|36
1650840170000|2022-04-24 22:42:50|2935.05|2927.35|2935.93|2928.23|2936.61|2928.91|2934.75|2927.05|36
1650840180000|2022-04-24 22:43:00|2936.18|2928.48|2936.49|2928.79|2936.73|2929.03|2935.95|2928.25|33
1650840190000|2022-04-24 22:43:10|2936.79|2929.09|2936.5|2928.8|2937.29|2929.59|2936.4|2928.7|35
1650840200000|2022-04-24 22:43:20|2936.39|2928.69|2935.56|2927.86|2936.75|2929.05|2935.2|2927.5|33
1650840210000|2022-04-24 22:43:30|2935.59|2927.89|2935.57|2927.87|2936.54|2928.84|2935.3|2927.6|37
1650840220000|2022-04-24 22:43:40|2935.76|2928.06|2935.09|2927.39|2936.02|2928.32|2934.59|2926.89|38
1650840230000|2022-04-24 22:43:50|2935|2927.3|2935.5|2927.8|2935.64|2927.94|2934.84|2927.14|36
1650840240000|2022-04-24 22:44:00|2935.49|2927.79|2935.96|2928.26|2936.1|2928.4|2934.74|2927.04|30
1650840250000|2022-04-24 22:44:10|2936.01|2928.31|2935.99|2928.29|2936.02|2928.32|2935.76|2928.06|33
1650840260000|2022-04-24 22:44:20|2935.98|2928.28|2934.72|2927.02|2936.27|2928.57|2934.72|2927.02|34
1650840270000|2022-04-24 22:44:30|2934.66|2926.96|2934.87|2927.17|2935.36|2927.66|2934.66|2926.96|34
1650840280000|2022-04-24 22:44:40|2934.86|2927.16|2934.38|2926.68|2935.12|2927.42|2934.38|2926.68|33
1650840290000|2022-04-24 22:44:50|2934.1|2926.4|2934.48|2926.78|2934.68|2926.98|2934.1|2926.4|35
1650840300000|2022-04-24 22:45:00|2934.56|2926.86|2934.74|2927.04|2934.79|2927.09|2934.08|2926.38|33
1650840310000|2022-04-24 22:45:10|2934.71|2927.01|2934.05|2926.35|2934.71|2927.01|2933.76|2926.06|36
1650840320000|2022-04-24 22:45:20|2933.97|2926.27|2933.6|2925.9|2933.97|2926.27|2933.37|2925.67|36
1650840330000|2022-04-24 22:45:30|2933.8|2926.1|2933.91|2926.21|2934.24|2926.54|2933.33|2925.63|33
1650840340000|2022-04-24 22:45:40|2933.79|2926.09|2932.53|2924.83|2933.95|2926.25|2932.04|2924.34|31
1650840350000|2022-04-24 22:45:50|2932.49|2924.79|2932.2|2924.5|2932.85|2925.15|2931.79|2924.09|38
1650840360000|2022-04-24 22:46:00|2932.06|2924.36|2933.64|2925.94|2933.86|2926.16|2932.01|2924.31|38
1650840370000|2022-04-24 22:46:10|2933.66|2925.96|2932.89|2925.19|2933.88|2926.18|2932.89|2925.19|37
1650840380000|2022-04-24 22:46:20|2933.11|2925.41|2932.91|2925.21|2933.56|2925.86|2932.27|2924.57|40
1650840390000|2022-04-24 22:46:30|2933.14|2925.44|2932.31|2924.61|2933.14|2925.44|2931.85|2924.15|32
1650840400000|2022-04-24 22:46:40|2932.29|2924.59|2932.69|2924.99|2932.69|2924.99|2932.19|2924.49|30
1650840410000|2022-04-24 22:46:50|2932.5|2924.8|2933.88|2926.18|2933.88|2926.18|2932.35|2924.65|29
1650840420000|2022-04-24 22:47:00|2933.75|2926.05|2933.24|2925.54|2933.86|2926.16|2933.06|2925.36|31
1650840430000|2022-04-24 22:47:10|2933.25|2925.55|2932.77|2925.07|2933.3|2925.6|2932.73|2925.03|35
1650840440000|2022-04-24 22:47:20|2933.07|2925.37|2933.36|2925.66|2933.64|2925.94|2932.91|2925.21|27
1650840450000|2022-04-24 22:47:30|2933.35|2925.65|2933.36|2925.66|2933.55|2925.85|2933.24|2925.54|31
1650840460000|2022-04-24 22:47:40|2933.37|2925.67|2933.45|2925.75|2933.62|2925.92|2933.07|2925.37|29
1650840470000|2022-04-24 22:47:50|2933.48|2925.78|2933.2|2925.5|2933.7|2926|2933.19|2925.49|28
1650840480000|2022-04-24 22:48:00|2933.17|2925.47|2933.14|2925.44|2933.36|2925.66|2932.99|2925.29|27
1650840490000|2022-04-24 22:48:10|2933.2|2925.5|2934.25|2926.55|2934.28|2926.58|2932.97|2925.27|37
1650840500000|2022-04-24 22:48:20|2934.54|2926.84|2933.91|2926.21|2934.59|2926.89|2933.63|2925.93|38
1650840510000|2022-04-24 22:48:30|2933.92|2926.22|2934.48|2926.78|2934.49|2926.79|2933.84|2926.14|30
1650840520000|2022-04-24 22:48:40|2934.52|2926.82|2934.35|2926.65|2934.59|2926.89|2934.27|2926.57|25
1650840530000|2022-04-24 22:48:50|2934.38|2926.68|2934.54|2926.84|2934.58|2926.88|2934.04|2926.34|33
1650840540000|2022-04-24 22:49:00|2934.55|2926.85|2934.47|2926.77|2934.56|2926.86|2934.4|2926.7|24
1650840550000|2022-04-24 22:49:10|2934.51|2926.81|2934.31|2926.61|2934.59|2926.89|2934.28|2926.58|35
1650840560000|2022-04-24 22:49:20|2934.35|2926.65|2934.13|2926.43|2934.36|2926.66|2933.97|2926.27|35
1650840570000|2022-04-24 22:49:30|2934.11|2926.41|2934.18|2926.48|2934.28|2926.58|2933.97|2926.27|32
1650840580000|2022-04-24 22:49:40|2934.15|2926.45|2934.33|2926.63|2934.33|2926.63|2934.1|2926.4|19
1650840590000|2022-04-24 22:49:50|2934.34|2926.64|2934.62|2926.92|2934.62|2926.92|2934.28|2926.58|35
1650840600000|2022-04-24 22:50:00|2934.49|2926.79|2934.41|2926.71|2934.7|2927|2934.23|2926.53|31
1650840610000|2022-04-24 22:50:10|2934.42|2926.72|2932.98|2925.28|2934.53|2926.83|2932.88|2925.18|31
1650840620000|2022-04-24 22:50:20|2932.85|2925.15|2932.91|2925.21|2933.19|2925.49|2932.81|2925.11|28
1650840630000|2022-04-24 22:50:30|2932.92|2925.22|2933.15|2925.45|2933.41|2925.71|2932.84|2925.14|30
1650840640000|2022-04-24 22:50:40|2933.17|2925.47|2934.13|2926.43|2934.33|2926.63|2933.17|2925.47|27
1650840650000|2022-04-24 22:50:50|2934.12|2926.42|2933.24|2925.54|2934.25|2926.55|2932.72|2925.02|29
1650840660000|2022-04-24 22:51:00|2933.33|2925.63|2932.32|2924.62|2933.38|2925.68|2932.23|2924.53|32
1650840670000|2022-04-24 22:51:10|2932.42|2924.72|2932.73|2925.03|2932.76|2925.06|2932.3|2924.6|32
1650840680000|2022-04-24 22:51:20|2932.74|2925.04|2932.64|2924.94|2932.74|2925.04|2932.56|2924.86|32
1650840690000|2022-04-24 22:51:30|2932.61|2924.91|2933.01|2925.31|2933.2|2925.5|2932.61|2924.91|27
1650840700000|2022-04-24 22:51:40|2932.88|2925.18|2932.65|2924.95|2932.99|2925.29|2932.53|2924.83|32
1650840710000|2022-04-24 22:51:50|2932.67|2924.97|2932.73|2925.03|2932.73|2925.03|2932.61|2924.91|29
1650840720000|2022-04-24 22:52:00|2932.72|2925.02|2932.29|2924.59|2932.87|2925.17|2932.25|2924.55|29
1650840730000|2022-04-24 22:52:10|2932.28|2924.58|2932.27|2924.57|2932.4|2924.7|2931.52|2923.82|31
1650840740000|2022-04-24 22:52:20|2932.21|2924.51|2932.1|2924.4|2932.28|2924.58|2931.8|2924.1|32
1650840750000|2022-04-24 22:52:30|2932.11|2924.41|2931.99|2924.29|2932.15|2924.45|2931.99|2924.29|28
1650840760000|2022-04-24 22:52:40|2931.97|2924.27|2931.89|2924.19|2932.23|2924.53|2931.89|2924.19|29
1650840770000|2022-04-24 22:52:50|2932.23|2924.53|2931.37|2923.67|2932.5|2924.8|2931.17|2923.47|27
1650840780000|2022-04-24 22:53:00|2931.59|2923.89|2931.76|2924.06|2931.85|2924.15|2931.59|2923.89|17
1650840790000|2022-04-24 22:53:10|2931.77|2924.07|2932.43|2924.73|2932.93|2925.23|2931.77|2924.07|33
1650840800000|2022-04-24 22:53:20|2932.36|2924.66|2932.83|2925.13|2932.89|2925.19|2932.33|2924.63|31
1650840810000|2022-04-24 22:53:30|2932.9|2925.2|2932.76|2925.06|2932.9|2925.2|2932.59|2924.89|22
1650840820000|2022-04-24 22:53:40|2932.77|2925.07|2932.39|2924.69|2933.13|2925.43|2932.39|2924.69|33
1650840830000|2022-04-24 22:53:50|2932.56|2924.86|2932.99|2925.29|2933.03|2925.33|2932.4|2924.7|33
1650840840000|2022-04-24 22:54:00|2932.89|2925.19|2932.91|2925.21|2932.95|2925.25|2932.68|2924.98|31
1650840850000|2022-04-24 22:54:10|2932.86|2925.16|2933.04|2925.34|2933.13|2925.43|2932.73|2925.03|31
1650840860000|2022-04-24 22:54:20|2933.03|2925.33|2933.62|2925.92|2933.62|2925.92|2932.9|2925.2|28
1650840870000|2022-04-24 22:54:30|2933.6|2925.9|2933.7|2926|2933.73|2926.03|2933.54|2925.84|28
1650840880000|2022-04-24 22:54:40|2933.71|2926.01|2934.36|2926.66|2934.37|2926.67|2933.71|2926.01|32
1650840890000|2022-04-24 22:54:50|2934.35|2926.65|2934.59|2926.89|2934.92|2927.22|2934.31|2926.61|29
1650840900000|2022-04-24 22:55:00|2934.6|2926.9|2934.76|2927.06|2934.95|2927.25|2934.48|2926.78|34
1650840910000|2022-04-24 22:55:10|2934.86|2927.16|2934.65|2926.95|2934.86|2927.16|2934.48|2926.78|33
1650840920000|2022-04-24 22:55:20|2934.64|2926.94|2934.57|2926.87|2934.72|2927.02|2934.4|2926.7|30
1650840930000|2022-04-24 22:55:30|2934.59|2926.89|2934.25|2926.55|2934.63|2926.93|2933.58|2925.88|35
1650840940000|2022-04-24 22:55:40|2934.23|2926.53|2934.41|2926.71|2934.44|2926.74|2933.97|2926.27|27
1650840950000|2022-04-24 22:55:50|2934.3|2926.6|2934.45|2926.75|2934.54|2926.84|2934.1|2926.4|30
1650840960000|2022-04-24 22:56:00|2934.44|2926.74|2934.31|2926.61|2934.48|2926.78|2934.26|2926.56|35
1650840970000|2022-04-24 22:56:10|2934.33|2926.63|2934.32|2926.62|2934.47|2926.77|2934.2|2926.5|33
1650840980000|2022-04-24 22:56:20|2934.44|2926.74|2934.38|2926.68|2934.58|2926.88|2934.34|2926.64|31
1650840990000|2022-04-24 22:56:30|2934.42|2926.72|2934.55|2926.85|2934.57|2926.87|2934.41|2926.71|30
1650841000000|2022-04-24 22:56:40|2934.56|2926.86|2934.53|2926.83|2934.57|2926.87|2934.27|2926.57|23
1650841010000|2022-04-24 22:56:50|2934.4|2926.7|2934.57|2926.87|2934.62|2926.92|2934.4|2926.7|24
1650841020000|2022-04-24 22:57:00|2934.58|2926.88|2934.81|2927.11|2934.81|2927.11|2934.49|2926.79|14
1650841030000|2022-04-24 22:57:10|2934.84|2927.14|2934.8|2927.1|2935.91|2928.21|2934.8|2927.1|32
1650841040000|2022-04-24 22:57:20|2934.81|2927.11|2935.06|2927.36|2935.23|2927.53|2934.71|2927.01|38
1650841050000|2022-04-24 22:57:30|2935.07|2927.37|2935.52|2927.82|2935.52|2927.82|2934.89|2927.19|29
1650841060000|2022-04-24 22:57:40|2935.33|2927.63|2935.24|2927.54|2935.41|2927.71|2935.12|2927.42|25
1650841070000|2022-04-24 22:57:50|2935.32|2927.62|2935.62|2927.92|2935.81|2928.11|2935.19|2927.49|34
1650841080000|2022-04-24 22:58:00|2935.51|2927.81|2935.57|2927.87|2935.81|2928.11|2935.5|2927.8|35
1650841090000|2022-04-24 22:58:10|2935.55|2927.85|2933.85|2926.15|2935.55|2927.85|2933.85|2926.15|31
1650841100000|2022-04-24 22:58:20|2933.84|2926.14|2934.36|2926.66|2934.38|2926.68|2933.84|2926.14|29
1650841110000|2022-04-24 22:58:30|2934.3|2926.6|2934.34|2926.64|2934.41|2926.71|2934.23|2926.53|31
1650841120000|2022-04-24 22:58:40|2934.35|2926.65|2934.89|2927.19|2934.91|2927.21|2934.34|2926.64|33
1650841130000|2022-04-24 22:58:50|2934.87|2927.17|2934.88|2927.18|2934.92|2927.22|2934.83|2927.13|21
1650841140000|2022-04-24 22:59:00|2934.85|2927.15|2934.1|2926.4|2934.88|2927.18|2933.93|2926.23|30
1650841150000|2022-04-24 22:59:10|2934.01|2926.31|2934.41|2926.71|2934.79|2927.09|2933.96|2926.26|38
1650841160000|2022-04-24 22:59:20|2934.21|2926.51|2934.51|2926.81|2934.53|2926.83|2934.12|2926.42|28
1650841170000|2022-04-24 22:59:30|2934.37|2926.67|2934.27|2926.57|2934.42|2926.72|2933.97|2926.27|34
1650841180000|2022-04-24 22:59:40|2934.21|2926.51|2933.69|2925.99|2934.32|2926.62|2933.56|2925.86|27
1650841190000|2022-04-24 22:59:50|2933.65|2925.95|2933.68|2925.98|2933.84|2926.14|2933.55|2925.85|27
1650841200000|2022-04-24 23:00:00|2933.62|2925.92|2933.87|2926.17|2934.52|2926.82|2933.42|2925.72|30
1650841210000|2022-04-24 23:00:10|2933.88|2926.18|2933.78|2926.08|2934.02|2926.32|2933.77|2926.07|31
1650841220000|2022-04-24 23:00:20|2933.79|2926.09|2933.24|2925.54|2933.79|2926.09|2933.05|2925.35|35
1650841230000|2022-04-24 23:00:30|2933.23|2925.53|2933.21|2925.51|2933.23|2925.53|2932.98|2925.28|19
1650841240000|2022-04-24 23:00:40|2933.16|2925.46|2933.07|2925.37|2933.32|2925.62|2933.07|2925.37|28
1650841250000|2022-04-24 23:00:50|2933.23|2925.53|2933.03|2925.33|2933.5|2925.8|2933.03|2925.33|26
1650841260000|2022-04-24 23:01:00|2933.02|2925.32|2932.9|2925.2|2933.21|2925.51|2932.77|2925.07|29
1650841270000|2022-04-24 23:01:10|2933.06|2925.36|2933.11|2925.41|2933.34|2925.64|2932.98|2925.28|23
1650841280000|2022-04-24 23:01:20|2933.14|2925.44|2933.16|2925.46|2933.32|2925.62|2933.08|2925.38|24
1650841290000|2022-04-24 23:01:30|2933.05|2925.35|2932.98|2925.28|2933.2|2925.5|2932.98|2925.28|32
1650841300000|2022-04-24 23:01:40|2933.01|2925.31|2933.3|2925.6|2933.51|2925.81|2932.98|2925.28|32
1650841310000|2022-04-24 23:01:50|2933.46|2925.76|2933.17|2925.47|2933.48|2925.78|2932.94|2925.24|31
1650841320000|2022-04-24 23:02:00|2933.19|2925.49|2933.26|2925.56|2933.48|2925.78|2933.03|2925.33|33
1650841330000|2022-04-24 23:02:10|2933.33|2925.63|2933.25|2925.55|2933.4|2925.7|2933.13|2925.43|31
1650841340000|2022-04-24 23:02:20|2933.19|2925.49|2933.17|2925.47|2933.31|2925.61|2932.88|2925.18|27
1650841350000|2022-04-24 23:02:30|2933.05|2925.35|2933.19|2925.49|2933.21|2925.51|2932.96|2925.26|31
1650841360000|2022-04-24 23:02:40|2933.21|2925.51|2931.97|2924.27|2933.21|2925.51|2931.9|2924.2|32
1650841370000|2022-04-24 23:02:50|2932.17|2924.47|2932.35|2924.65|2932.66|2924.96|2931.95|2924.25|23
1650841380000|2022-04-24 23:03:00|2932.41|2924.71|2932.33|2924.63|2932.49|2924.79|2932.13|2924.43|29
1650841390000|2022-04-24 23:03:10|2932.24|2924.54|2932.15|2924.45|2932.49|2924.79|2932.15|2924.45|29
1650841400000|2022-04-24 23:03:20|2932.19|2924.49|2932.23|2924.53|2932.46|2924.76|2931.95|2924.25|38
1650841410000|2022-04-24 23:03:30|2932.26|2924.56|2932.85|2925.15|2933.83|2926.13|2932.25|2924.55|36
1650841420000|2022-04-24 23:03:40|2932.69|2924.99|2932.32|2924.62|2932.78|2925.08|2932.27|2924.57|24
1650841430000|2022-04-24 23:03:50|2932.34|2924.64|2931.09|2923.39|2932.56|2924.86|2931.09|2923.39|30
1650841440000|2022-04-24 23:04:00|2931.19|2923.49|2931.31|2923.61|2932.11|2924.41|2931.17|2923.47|36
1650841450000|2022-04-24 23:04:10|2931.51|2923.81|2931.6|2923.9|2932.14|2924.44|2931.48|2923.78|31
1650841460000|2022-04-24 23:04:20|2931.49|2923.79|2931.24|2923.54|2931.77|2924.07|2931.08|2923.38|32
1650841470000|2022-04-24 23:04:30|2931.08|2923.38|2931.37|2923.67|2931.62|2923.92|2931.08|2923.38|31
1650841480000|2022-04-24 23:04:40|2931.28|2923.58|2931.64|2923.94|2931.77|2924.07|2931.28|2923.58|33
1650841490000|2022-04-24 23:04:50|2931.63|2923.93|2931.75|2924.05|2931.77|2924.07|2931.42|2923.72|36
1650841500000|2022-04-24 23:05:00|2931.7|2924|2931.42|2923.72|2931.79|2924.09|2931.28|2923.58|36
1650841510000|2022-04-24 23:05:10|2931.64|2923.94|2931.4|2923.7|2931.76|2924.06|2931.35|2923.65|24
1650841520000|2022-04-24 23:05:20|2931.41|2923.71|2931.33|2923.63|2931.76|2924.06|2931.33|2923.63|31
1650841530000|2022-04-24 23:05:30|2931.32|2923.62|2931.57|2923.87|2931.63|2923.93|2931.28|2923.58|24
1650841540000|2022-04-24 23:05:40|2931.55|2923.85|2932.1|2924.4|2932.27|2924.57|2931.55|2923.85|28
1650841550000|2022-04-24 23:05:50|2932.15|2924.45|2932.14|2924.44|2932.26|2924.56|2932|2924.3|28
1650841560000|2022-04-24 23:06:00|2932.11|2924.41|2932|2924.3|2932.76|2925.06|2931.48|2923.78|28
1650841570000|2022-04-24 23:06:10|2932.11|2924.41|2931.95|2924.25|2932.49|2924.79|2931.56|2923.86|34
1650841580000|2022-04-24 23:06:20|2931.94|2924.24|2932.1|2924.4|2932.19|2924.49|2931.61|2923.91|27
1650841590000|2022-04-24 23:06:30|2932.23|2924.53|2932.78|2925.08|2933.03|2925.33|2932.23|2924.53|28
1650841600000|2022-04-24 23:06:40|2932.84|2925.14|2932.74|2925.04|2932.97|2925.27|2932.54|2924.84|28
1650841610000|2022-04-24 23:06:50|2932.78|2925.08|2932.81|2925.11|2932.83|2925.13|2932.66|2924.96|22
1650841620000|2022-04-24 23:07:00|2932.82|2925.12|2932.8|2925.1|2932.82|2925.12|2932.75|2925.05|18
1650841630000|2022-04-24 23:07:10|2932.83|2925.13|2933.32|2925.62|2933.57|2925.87|2932.73|2925.03|18
1650841640000|2022-04-24 23:07:20|2933.23|2925.53|2933.46|2925.76|2933.48|2925.78|2933.21|2925.51|30
1650841650000|2022-04-24 23:07:30|2933.47|2925.77|2932.6|2924.9|2933.47|2925.77|2932.54|2924.84|17
1650841660000|2022-04-24 23:07:40|2932.9|2925.2|2932.9|2925.2|2932.9|2925.2|2932.5|2924.8|22
1650841670000|2022-04-24 23:07:50|2932.57|2924.87|2933.08|2925.38|2933.13|2925.43|2932.32|2924.62|24
1650841680000|2022-04-24 23:08:00|2933.15|2925.45|2933.07|2925.37|2933.15|2925.45|2932.91|2925.21|21
1650841690000|2022-04-24 23:08:10|2933.05|2925.35|2933.07|2925.37|2933.13|2925.43|2932.94|2925.24|26
1650841700000|2022-04-24 23:08:20|2933.05|2925.35|2933.17|2925.47|2933.2|2925.5|2933.02|2925.32|27
1650841710000|2022-04-24 23:08:30|2933.16|2925.46|2932.86|2925.16|2933.16|2925.46|2932.54|2924.84|21
1650841720000|2022-04-24 23:08:40|2932.89|2925.19|2930.84|2923.14|2932.94|2925.24|2930.73|2923.03|34
1650841730000|2022-04-24 23:08:50|2930.82|2923.12|2929.09|2921.39|2931.02|2923.32|2929.07|2921.37|36
1650841740000|2022-04-24 23:09:00|2929.08|2921.38|2929.08|2921.38|2929.31|2921.61|2928.88|2921.18|21
1650841750000|2022-04-24 23:09:10|2929.19|2921.49|2928.66|2920.96|2929.19|2921.49|2928.61|2920.91|32
1650841760000|2022-04-24 23:09:20|2928.84|2921.14|2928.57|2920.87|2928.92|2921.22|2928.56|2920.86|28
1650841770000|2022-04-24 23:09:30|2928.52|2920.82|2929.5|2921.8|2929.53|2921.83|2927.6|2919.9|34
1650841780000|2022-04-24 23:09:40|2929.49|2921.79|2929.28|2921.58|2929.49|2921.79|2928.88|2921.18|36
1650841790000|2022-04-24 23:09:50|2929.13|2921.43|2929.08|2921.38|2929.27|2921.57|2928.94|2921.24|35
1650841800000|2022-04-24 23:10:00|2929.12|2921.42|2929.89|2922.19|2929.89|2922.19|2929.08|2921.38|27
1650841810000|2022-04-24 23:10:10|2929.85|2922.15|2929.76|2922.06|2929.85|2922.15|2929.49|2921.79|25
1650841820000|2022-04-24 23:10:20|2929.77|2922.07|2929.8|2922.1|2930.05|2922.35|2929.68|2921.98|30
1650841830000|2022-04-24 23:10:30|2929.86|2922.16|2929.96|2922.26|2929.96|2922.26|2929.65|2921.95|34
1650841840000|2022-04-24 23:10:40|2929.98|2922.28|2930.02|2922.32|2930.12|2922.42|2929.84|2922.14|29
1650841850000|2022-04-24 23:10:50|2929.95|2922.25|2930.06|2922.36|2930.32|2922.62|2929.82|2922.12|35
1650841860000|2022-04-24 23:11:00|2929.96|2922.26|2931.39|2923.69|2931.39|2923.69|2929.96|2922.26|35
1650841870000|2022-04-24 23:11:10|2931.54|2923.84|2932.58|2924.88|2932.7|2925|2931.14|2923.44|36
1650841880000|2022-04-24 23:11:20|2932.51|2924.81|2933.4|2925.7|2933.4|2925.7|2932.51|2924.81|32
1650841890000|2022-04-24 23:11:30|2933.41|2925.71|2934.01|2926.31|2934.02|2926.32|2932.93|2925.23|29
1650841900000|2022-04-24 23:11:40|2933.98|2926.28|2934.71|2927.01|2934.92|2927.22|2933.81|2926.11|25
1650841910000|2022-04-24 23:11:50|2934.7|2927|2934.38|2926.68|2934.74|2927.04|2934.11|2926.41|28
1650841920000|2022-04-24 23:12:00|2934.36|2926.66|2934.55|2926.85|2934.61|2926.91|2934.12|2926.42|27
1650841930000|2022-04-24 23:12:10|2934.6|2926.9|2934.71|2927.01|2934.77|2927.07|2934.55|2926.85|22
1650841940000|2022-04-24 23:12:20|2934.7|2927|2934.48|2926.78|2935.12|2927.42|2933.91|2926.21|35
1650841950000|2022-04-24 23:12:30|2934.53|2926.83|2935.22|2927.52|2935.22|2927.52|2934.41|2926.71|29
1650841960000|2022-04-24 23:12:40|2935.29|2927.59|2935.53|2927.83|2935.83|2928.13|2934.91|2927.21|33
1650841970000|2022-04-24 23:12:50|2935.6|2927.9|2936.12|2928.42|2936.63|2928.93|2935.6|2927.9|37
1650841980000|2022-04-24 23:13:00|2936.21|2928.51|2936.66|2928.96|2937.18|2929.48|2935.78|2928.08|33
1650841990000|2022-04-24 23:13:10|2936.62|2928.92|2936.79|2929.09|2936.88|2929.18|2936.34|2928.64|33
1650842000000|2022-04-24 23:13:20|2936.8|2929.1|2936.68|2928.98|2936.84|2929.14|2936.35|2928.65|30
1650842010000|2022-04-24 23:13:30|2936.66|2928.96|2935.75|2928.05|2936.87|2929.17|2935.61|2927.91|36
1650842020000|2022-04-24 23:13:40|2935.69|2927.99|2935.77|2928.07|2936.13|2928.43|2935.52|2927.82|29
1650842030000|2022-04-24 23:13:50|2935.66|2927.96|2934.95|2927.25|2935.78|2928.08|2934.93|2927.23|28
1650842040000|2022-04-24 23:14:00|2935.07|2927.37|2935.48|2927.78|2935.56|2927.86|2934.95|2927.25|32
1650842050000|2022-04-24 23:14:10|2935.49|2927.79|2936.12|2928.42|2936.15|2928.45|2935.49|2927.79|20
1650842060000|2022-04-24 23:14:20|2936.13|2928.43|2936.18|2928.48|2936.24|2928.54|2935.93|2928.23|17
1650842070000|2022-04-24 23:14:30|2936.21|2928.51|2935.72|2928.02|2936.24|2928.54|2935.48|2927.78|35
1650842080000|2022-04-24 23:14:40|2935.7|2928|2935.85|2928.15|2935.92|2928.22|2935.54|2927.84|31
1650842090000|2022-04-24 23:14:50|2935.86|2928.16|2935.1|2927.4|2935.86|2928.16|2935.08|2927.38|28
1650842100000|2022-04-24 23:15:00|2934.83|2927.13|2935.31|2927.61|2935.31|2927.61|2934.29|2926.59|38
1650842110000|2022-04-24 23:15:10|2935.22|2927.52|2935.26|2927.56|2935.51|2927.81|2934.85|2927.15|35
1650842120000|2022-04-24 23:15:20|2935.14|2927.44|2935.46|2927.76|2935.65|2927.95|2935.12|2927.42|26
1650842130000|2022-04-24 23:15:30|2935.44|2927.74|2935.28|2927.58|2935.45|2927.75|2935.21|2927.51|31
1650842140000|2022-04-24 23:15:40|2935.32|2927.62|2935.31|2927.61|2935.32|2927.62|2935.08|2927.38|28
1650842150000|2022-04-24 23:15:50|2935.3|2927.6|2934.26|2926.56|2935.32|2927.62|2934.03|2926.33|31
1650842160000|2022-04-24 23:16:00|2934.28|2926.58|2933.15|2925.45|2934.36|2926.66|2933.15|2925.45|30
1650842170000|2022-04-24 23:16:10|2933.12|2925.42|2931.79|2924.09|2933.16|2925.46|2931.64|2923.94|35
1650842180000|2022-04-24 23:16:20|2931.78|2924.08|2931.56|2923.86|2931.95|2924.25|2931.46|2923.76|31
1650842190000|2022-04-24 23:16:30|2931.55|2923.85|2930.59|2922.89|2931.75|2924.05|2930.43|2922.73|32
1650842200000|2022-04-24 23:16:40|2930.61|2922.91|2929.65|2921.95|2930.82|2923.12|2929.65|2921.95|28
1650842210000|2022-04-24 23:16:50|2929.77|2922.07|2929.92|2922.22|2929.93|2922.23|2929.73|2922.03|19
1650842220000|2022-04-24 23:17:00|2929.91|2922.21|2929.69|2921.99|2929.98|2922.28|2929.66|2921.96|22
1650842230000|2022-04-24 23:17:10|2929.8|2922.1|2929.01|2921.31|2930.19|2922.49|2928.95|2921.25|32
1650842240000|2022-04-24 23:17:20|2929|2921.3|2928.13|2920.43|2929.03|2921.33|2927.49|2919.79|30
1650842250000|2022-04-24 23:17:30|2928.17|2920.47|2928.47|2920.77|2928.52|2920.82|2927.53|2919.83|31
1650842260000|2022-04-24 23:17:40|2928.36|2920.66|2928.13|2920.43|2928.4|2920.7|2928.1|2920.4|31
1650842270000|2022-04-24 23:17:50|2928.16|2920.46|2929.65|2921.95|2929.81|2922.11|2928.16|2920.46|34
1650842280000|2022-04-24 23:18:00|2929.36|2921.66|2928.75|2921.05|2929.47|2921.77|2928.41|2920.71|33
1650842290000|2022-04-24 23:18:10|2928.73|2921.03|2928.78|2921.08|2929.08|2921.38|2928.7|2921|26
1650842300000|2022-04-24 23:18:20|2928.75|2921.05|2925.23|2917.53|2929.42|2921.72|2925.01|2917.31|39
1650842310000|2022-04-24 23:18:30|2925.48|2917.78|2926.3|2918.6|2926.4|2918.7|2925.48|2917.78|39
1650842320000|2022-04-24 23:18:40|2926.27|2918.57|2925.45|2917.75|2926.27|2918.57|2925.2|2917.5|32
1650842330000|2022-04-24 23:18:50|2925.69|2917.99|2925.58|2917.88|2925.77|2918.07|2925.36|2917.66|27
1650842340000|2022-04-24 23:19:00|2925.6|2917.9|2925.15|2917.45|2925.96|2918.26|2924.99|2917.29|32
1650842350000|2022-04-24 23:19:10|2925.2|2917.5|2925.38|2917.68|2925.58|2917.88|2924.89|2917.19|31
1650842360000|2022-04-24 23:19:20|2925.37|2917.67|2926.74|2919.04|2926.97|2919.27|2925.35|2917.65|39
1650842370000|2022-04-24 23:19:30|2926.52|2918.82|2927.05|2919.35|2927.05|2919.35|2926.37|2918.67|33
1650842380000|2022-04-24 23:19:40|2926.84|2919.14|2926.65|2918.95|2926.9|2919.2|2926.56|2918.86|30
1650842390000|2022-04-24 23:19:50|2926.63|2918.93|2926.98|2919.28|2927.08|2919.38|2926.62|2918.92|26
1650842400000|2022-04-24 23:20:00|2926.97|2919.27|2926.95|2919.25|2927.27|2919.57|2926.75|2919.05|30
1650842410000|2022-04-24 23:20:10|2926.98|2919.28|2926.99|2919.29|2927|2919.3|2926.84|2919.14|30
1650842420000|2022-04-24 23:20:20|2926.78|2919.08|2928.46|2920.76|2928.63|2920.93|2926.78|2919.08|30
1650842430000|2022-04-24 23:20:30|2928.47|2920.77|2928.5|2920.8|2928.71|2921.01|2928.1|2920.4|25
1650842440000|2022-04-24 23:20:40|2928.49|2920.79|2928.31|2920.61|2929.04|2921.34|2928.15|2920.45|38
1650842450000|2022-04-24 23:20:50|2928.29|2920.59|2927.73|2920.03|2928.35|2920.65|2927.3|2919.6|36
1650842460000|2022-04-24 23:21:00|2927.76|2920.06|2927.93|2920.23|2928.13|2920.43|2927.58|2919.88|35
1650842470000|2022-04-24 23:21:10|2927.92|2920.22|2927.94|2920.24|2928.11|2920.41|2927.86|2920.16|33
1650842480000|2022-04-24 23:21:20|2927.9|2920.2|2927.93|2920.23|2928.09|2920.39|2927.79|2920.09|31
1650842490000|2022-04-24 23:21:30|2927.88|2920.18|2927.62|2919.92|2928.15|2920.45|2927.37|2919.67|33
1650842500000|2022-04-24 23:21:40|2927.6|2919.9|2928.04|2920.34|2928.32|2920.62|2927.6|2919.9|34
1650842510000|2022-04-24 23:21:50|2928.03|2920.33|2928.05|2920.35|2928.32|2920.62|2927.92|2920.22|36
1650842520000|2022-04-24 23:22:00|2928.21|2920.51|2928.06|2920.36|2928.48|2920.78|2927.97|2920.27|33
1650842530000|2022-04-24 23:22:10|2927.99|2920.29|2928.01|2920.31|2928.07|2920.37|2927.84|2920.14|27
1650842540000|2022-04-24 23:22:20|2927.95|2920.25|2927.54|2919.84|2928|2920.3|2927.38|2919.68|37
1650842550000|2022-04-24 23:22:30|2927.63|2919.93|2927.63|2919.93|2927.73|2920.03|2927.43|2919.73|31
1650842560000|2022-04-24 23:22:40|2927.67|2919.97|2928.01|2920.31|2928.14|2920.44|2927.63|2919.93|31
1650842570000|2022-04-24 23:22:50|2927.9|2920.2|2927.8|2920.1|2928.01|2920.31|2927.53|2919.83|29
1650842580000|2022-04-24 23:23:00|2927.65|2919.95|2927.57|2919.87|2927.83|2920.13|2927.55|2919.85|31
1650842590000|2022-04-24 23:23:10|2927.54|2919.84|2927.5|2919.8|2927.54|2919.84|2927.21|2919.51|25
1650842600000|2022-04-24 23:23:20|2927.49|2919.79|2927.44|2919.74|2927.57|2919.87|2927.22|2919.52|31
1650842610000|2022-04-24 23:23:30|2927.46|2919.76|2927.77|2920.07|2927.95|2920.25|2927.41|2919.71|33
1650842620000|2022-04-24 23:23:40|2927.94|2920.24|2927.89|2920.19|2927.94|2920.24|2927.66|2919.96|31
1650842630000|2022-04-24 23:23:50|2928.03|2920.33|2929.01|2921.31|2929.35|2921.65|2927.68|2919.98|34
1650842640000|2022-04-24 23:24:00|2929.03|2921.33|2929.56|2921.86|2929.56|2921.86|2928.97|2921.27|32
1650842650000|2022-04-24 23:24:10|2929.6|2921.9|2929.35|2921.65|2929.6|2921.9|2929.27|2921.57|31
1650842660000|2022-04-24 23:24:20|2929.34|2921.64|2929.01|2921.31|2929.39|2921.69|2928.93|2921.23|28
1650842670000|2022-04-24 23:24:30|2928.98|2921.28|2928.84|2921.14|2929.14|2921.44|2928.84|2921.14|30
1650842680000|2022-04-24 23:24:40|2928.82|2921.12|2928.78|2921.08|2928.97|2921.27|2928.7|2921|28
1650842690000|2022-04-24 23:24:50|2928.8|2921.1|2928.79|2921.09|2928.97|2921.27|2928.61|2920.91|28
1650842700000|2022-04-24 23:25:00|2928.78|2921.08|2928.58|2920.88|2928.87|2921.17|2928.49|2920.79|33
1650842710000|2022-04-24 23:25:10|2928.54|2920.84|2928.59|2920.89|2928.67|2920.97|2928.36|2920.66|27
1650842720000|2022-04-24 23:25:20|2928.61|2920.91|2929.01|2921.31|2929.03|2921.33|2928.5|2920.8|31
1650842730000|2022-04-24 23:25:30|2929|2921.3|2928.89|2921.19|2929.01|2921.31|2928.73|2921.03|28
1650842740000|2022-04-24 23:25:40|2928.83|2921.13|2929.07|2921.37|2929.12|2921.42|2928.74|2921.04|28
1650842750000|2022-04-24 23:25:50|2929.02|2921.32|2929.55|2921.85|2930.08|2922.38|2928.79|2921.09|35
1650842760000|2022-04-24 23:26:00|2929.65|2921.95|2929.9|2922.2|2929.98|2922.28|2929.6|2921.9|32
1650842770000|2022-04-24 23:26:10|2929.91|2922.21|2929.65|2921.95|2930.16|2922.46|2929.65|2921.95|24
1650842780000|2022-04-24 23:26:20|2929.64|2921.94|2929.56|2921.86|2929.73|2922.03|2929.5|2921.8|15
1650842790000|2022-04-24 23:26:30|2929.71|2922.01|2929.52|2921.82|2929.91|2922.21|2928.88|2921.18|36
1650842800000|2022-04-24 23:26:40|2929.53|2921.83|2929.33|2921.63|2929.68|2921.98|2928.8|2921.1|32
1650842810000|2022-04-24 23:26:50|2929.35|2921.65|2929.18|2921.48|2929.42|2921.72|2929.01|2921.31|22
1650842820000|2022-04-24 23:27:00|2929.17|2921.47|2929.95|2922.25|2929.96|2922.26|2929.06|2921.36|32
1650842830000|2022-04-24 23:27:10|2929.88|2922.18|2929.9|2922.2|2929.98|2922.28|2929.69|2921.99|31
1650842840000|2022-04-24 23:27:20|2929.75|2922.05|2929.21|2921.51|2929.83|2922.13|2929.21|2921.51|28
1650842850000|2022-04-24 23:27:30|2929.26|2921.56|2926.67|2918.97|2929.26|2921.56|2926.67|2918.97|35
1650842860000|2022-04-24 23:27:40|2926.65|2918.95|2925.44|2917.74|2926.65|2918.95|2924.51|2916.81|37
1650842870000|2022-04-24 23:27:50|2925.51|2917.81|2926.71|2919.01|2927.09|2919.39|2925.26|2917.56|35
1650842880000|2022-04-24 23:28:00|2926.63|2918.93|2927.05|2919.35|2927.3|2919.6|2926.55|2918.85|33
1650842890000|2022-04-24 23:28:10|2926.99|2919.29|2929.21|2921.51|2929.34|2921.64|2926.47|2918.77|34
1650842900000|2022-04-24 23:28:20|2928.96|2921.26|2928.83|2921.13|2928.99|2921.29|2928.82|2921.12|22
1650842910000|2022-04-24 23:28:30|2928.97|2921.27|2928.77|2921.07|2928.97|2921.27|2928.66|2920.96|30
1650842920000|2022-04-24 23:28:40|2928.79|2921.09|2928.81|2921.11|2928.88|2921.18|2928.77|2921.07|14
1650842930000|2022-04-24 23:28:50|2928.8|2921.1|2929.78|2922.08|2930.26|2922.56|2928.49|2920.79|31
1650842940000|2022-04-24 23:29:00|2929.77|2922.07|2929.76|2922.06|2930|2922.3|2928.83|2921.13|39
1650842950000|2022-04-24 23:29:10|2929.71|2922.01|2929.76|2922.06|2929.91|2922.21|2929.62|2921.92|36
1650842960000|2022-04-24 23:29:20|2929.77|2922.07|2929.75|2922.05|2929.77|2922.07|2929.26|2921.56|33
1650842970000|2022-04-24 23:29:30|2929.66|2921.96|2929.88|2922.18|2930.02|2922.32|2929.32|2921.62|28
1650842980000|2022-04-24 23:29:40|2929.78|2922.08|2929.93|2922.23|2930.02|2922.32|2929.78|2922.08|31
1650842990000|2022-04-24 23:29:50|2929.86|2922.16|2929.98|2922.28|2929.98|2922.28|2929.72|2922.02|31
1650843000000|2022-04-24 23:30:00|2929.84|2922.14|2929.78|2922.08|2930.02|2922.32|2929.51|2921.81|35
1650843010000|2022-04-24 23:30:10|2929.77|2922.07|2929.99|2922.29|2930.35|2922.65|2929.71|2922.01|32
1650843020000|2022-04-24 23:30:20|2930.25|2922.55|2930.3|2922.6|2930.3|2922.6|2929.93|2922.23|37
1650843030000|2022-04-24 23:30:30|2930.36|2922.66|2930.4|2922.7|2930.46|2922.76|2930.14|2922.44|33
1650843040000|2022-04-24 23:30:40|2930.26|2922.56|2929.33|2921.63|2930.73|2923.03|2929.33|2921.63|34
1650843050000|2022-04-24 23:30:50|2929.38|2921.68|2930.82|2923.12|2931|2923.3|2929.27|2921.57|31
1650843060000|2022-04-24 23:31:00|2931|2923.3|2930.15|2922.45|2931.12|2923.42|2929.57|2921.87|35
1650843070000|2022-04-24 23:31:10|2930.16|2922.46|2930.71|2923.01|2930.76|2923.06|2930.07|2922.37|39
1650843080000|2022-04-24 23:31:20|2930.7|2923|2930.4|2922.7|2930.7|2923|2930.3|2922.6|35
1650843090000|2022-04-24 23:31:30|2930.58|2922.88|2930.78|2923.08|2930.78|2923.08|2930.37|2922.67|28
1650843100000|2022-04-24 23:31:40|2930.85|2923.15|2930.61|2922.91|2931.11|2923.41|2930.47|2922.77|34
1650843110000|2022-04-24 23:31:50|2930.59|2922.89|2930.58|2922.88|2930.75|2923.05|2930.54|2922.84|34
1650843120000|2022-04-24 23:32:00|2930.6|2922.9|2930.5|2922.8|2930.77|2923.07|2930.06|2922.36|30
1650843130000|2022-04-24 23:32:10|2930.51|2922.81|2930.9|2923.2|2930.92|2923.22|2930.43|2922.73|22
1650843140000|2022-04-24 23:32:20|2930.96|2923.26|2930.92|2923.22|2930.96|2923.26|2930.79|2923.09|21
1650843150000|2022-04-24 23:32:30|2930.86|2923.16|2930.6|2922.9|2931.06|2923.36|2930.33|2922.63|34
1650843160000|2022-04-24 23:32:40|2930.72|2923.02|2930.05|2922.35|2930.82|2923.12|2930.05|2922.35|31
1650843170000|2022-04-24 23:32:50|2930.19|2922.49|2930.78|2923.08|2931.01|2923.31|2930.19|2922.49|34
1650843180000|2022-04-24 23:33:00|2930.79|2923.09|2930.61|2922.91|2930.95|2923.25|2930.54|2922.84|35
1650843190000|2022-04-24 23:33:10|2930.55|2922.85|2930.4|2922.7|2930.81|2923.11|2930.4|2922.7|27
1650843200000|2022-04-24 23:33:20|2930.65|2922.95|2931.04|2923.34|2931.76|2924.06|2930.65|2922.95|34
1650843210000|2022-04-24 23:33:30|2931.05|2923.35|2931.77|2924.07|2931.8|2924.1|2931.03|2923.33|33
1650843220000|2022-04-24 23:33:40|2931.76|2924.06|2931.54|2923.84|2931.81|2924.11|2931.54|2923.84|28
1650843230000|2022-04-24 23:33:50|2931.67|2923.97|2930.86|2923.16|2931.67|2923.97|2930.86|2923.16|33
1650843240000|2022-04-24 23:34:00|2930.91|2923.21|2930.55|2922.85|2931.07|2923.37|2930.41|2922.71|35
1650843250000|2022-04-24 23:34:10|2930.56|2922.86|2930.1|2922.4|2930.64|2922.94|2930.04|2922.34|37
1650843260000|2022-04-24 23:34:20|2930.06|2922.36|2930.38|2922.68|2930.64|2922.94|2929.98|2922.28|24
1650843270000|2022-04-24 23:34:30|2930.47|2922.77|2930.53|2922.83|2931.33|2923.63|2930.3|2922.6|30
1650843280000|2022-04-24 23:34:40|2930.55|2922.85|2930.58|2922.88|2930.86|2923.16|2930.27|2922.57|34
1650843290000|2022-04-24 23:34:50|2930.6|2922.9|2930.05|2922.35|2930.6|2922.9|2929.95|2922.25|28
1650843300000|2022-04-24 23:35:00|2930.06|2922.36|2930.21|2922.51|2930.29|2922.59|2929.99|2922.29|37
1650843310000|2022-04-24 23:35:10|2930.18|2922.48|2930.03|2922.33|2930.22|2922.52|2930.03|2922.33|17
1650843320000|2022-04-24 23:35:20|2930.05|2922.35|2930.06|2922.36|2930.32|2922.62|2930.04|2922.34|26
1650843330000|2022-04-24 23:35:30|2930.01|2922.31|2929.31|2921.61|2930.1|2922.4|2929|2921.3|38
1650843340000|2022-04-24 23:35:40|2929.32|2921.62|2929.11|2921.41|2929.34|2921.64|2929.03|2921.33|27
1650843350000|2022-04-24 23:35:50|2929.12|2921.42|2929.19|2921.49|2929.23|2921.53|2928.77|2921.07|29
1650843360000|2022-04-24 23:36:00|2929.09|2921.39|2928.5|2920.8|2929.23|2921.53|2927.91|2920.21|29
1650843370000|2022-04-24 23:36:10|2928.51|2920.81|2928.88|2921.18|2929.07|2921.37|2928.5|2920.8|35
1650843380000|2022-04-24 23:36:20|2928.89|2921.19|2928.72|2921.02|2929.07|2921.37|2928.68|2920.98|34
1650843390000|2022-04-24 23:36:30|2928.76|2921.06|2928.89|2921.19|2928.95|2921.25|2928.74|2921.04|30
1650843400000|2022-04-24 23:36:40|2928.71|2921.01|2928.91|2921.21|2929.13|2921.43|2928.71|2921.01|30
1650843410000|2022-04-24 23:36:50|2928.8|2921.1|2928.57|2920.87|2928.99|2921.29|2928.51|2920.81|32
1650843420000|2022-04-24 23:37:00|2928.46|2920.76|2929.04|2921.34|2929.04|2921.34|2928.46|2920.76|31
1650843430000|2022-04-24 23:37:10|2929.28|2921.58|2929.17|2921.47|2929.28|2921.58|2928.96|2921.26|28
1650843440000|2022-04-24 23:37:20|2929.09|2921.39|2929.77|2922.07|2929.77|2922.07|2928.88|2921.18|31
1650843450000|2022-04-24 23:37:30|2929.84|2922.14|2930.61|2922.91|2930.61|2922.91|2929.74|2922.04|31
1650843460000|2022-04-24 23:37:40|2930.47|2922.77|2930.32|2922.62|2930.51|2922.81|2930.23|2922.53|35
1650843470000|2022-04-24 23:37:50|2930.29|2922.59|2930.55|2922.85|2930.55|2922.85|2930.29|2922.59|26
1650843480000|2022-04-24 23:38:00|2930.53|2922.83|2930.34|2922.64|2930.54|2922.84|2930.24|2922.54|24
1650843490000|2022-04-24 23:38:10|2930.32|2922.62|2928.82|2921.12|2930.39|2922.69|2928.73|2921.03|22
1650843500000|2022-04-24 23:38:20|2928.87|2921.17|2926.92|2919.22|2928.88|2921.18|2926.92|2919.22|32
1650843510000|2022-04-24 23:38:30|2926.67|2918.97|2924.89|2917.19|2926.71|2919.01|2924.89|2917.19|35
1650843520000|2022-04-24 23:38:40|2924.9|2917.2|2925.85|2918.15|2926.18|2918.48|2924.74|2917.04|35
1650843530000|2022-04-24 23:38:50|2925.86|2918.16|2925.75|2918.05|2926.04|2918.34|2925.74|2918.04|29
1650843540000|2022-04-24 23:39:00|2925.76|2918.06|2926.14|2918.44|2926.16|2918.46|2925.76|2918.06|26
1650843550000|2022-04-24 23:39:10|2926.23|2918.53|2926.34|2918.64|2927.37|2919.67|2926.02|2918.32|37
1650843560000|2022-04-24 23:39:20|2926.3|2918.6|2926.46|2918.76|2926.53|2918.83|2926.29|2918.59|36
1650843570000|2022-04-24 23:39:30|2926.37|2918.67|2926.71|2919.01|2926.78|2919.08|2926.31|2918.61|30
1650843580000|2022-04-24 23:39:40|2926.7|2919|2926.71|2919.01|2926.98|2919.28|2926.7|2919|19
1650843590000|2022-04-24 23:39:50|2926.65|2918.95|2927.52|2919.82|2927.6|2919.9|2926.59|2918.89|29
1650843600000|2022-04-24 23:40:00|2927.51|2919.81|2927.13|2919.43|2927.57|2919.87|2927.03|2919.33|31
1650843610000|2022-04-24 23:40:10|2927.14|2919.44|2927.17|2919.47|2927.42|2919.72|2926.95|2919.25|28
1650843620000|2022-04-24 23:40:20|2927.25|2919.55|2927.34|2919.64|2927.51|2919.81|2927.23|2919.53|29
1650843630000|2022-04-24 23:40:30|2927.32|2919.62|2928.59|2920.89|2928.72|2921.02|2927.3|2919.6|29
1650843640000|2022-04-24 23:40:40|2928.56|2920.86|2928.8|2921.1|2928.8|2921.1|2928.36|2920.66|31
1650843650000|2022-04-24 23:40:50|2928.76|2921.06|2929.42|2921.72|2929.63|2921.93|2928.49|2920.79|33
1650843660000|2022-04-24 23:41:00|2929.39|2921.69|2928.91|2921.21|2929.42|2921.72|2928.68|2920.98|36
1650843670000|2022-04-24 23:41:10|2928.97|2921.27|2929.29|2921.59|2929.29|2921.59|2928.8|2921.1|30
1650843680000|2022-04-24 23:41:20|2929.28|2921.58|2929.53|2921.83|2929.53|2921.83|2929|2921.3|34
1650843690000|2022-04-24 23:41:30|2929.6|2921.9|2928.29|2920.59|2929.6|2921.9|2927.24|2919.54|37
1650843700000|2022-04-24 23:41:40|2928.32|2920.62|2928.6|2920.9|2929.02|2921.32|2928.32|2920.62|26
1650843710000|2022-04-24 23:41:50|2928.57|2920.87|2928.71|2921.01|2928.74|2921.04|2927.62|2919.92|36
1650843720000|2022-04-24 23:42:00|2928.73|2921.03|2928.48|2920.78|2928.78|2921.08|2928.1|2920.4|29
1650843730000|2022-04-24 23:42:10|2928.49|2920.79|2928.84|2921.14|2929.24|2921.54|2928.48|2920.78|37
1650843740000|2022-04-24 23:42:20|2928.85|2921.15|2928.78|2921.08|2928.92|2921.22|2928.76|2921.06|30
1650843750000|2022-04-24 23:42:30|2928.84|2921.14|2929.42|2921.72|2929.42|2921.72|2928.82|2921.12|32
1650843760000|2022-04-24 23:42:40|2929.36|2921.66|2929.98|2922.28|2930.02|2922.32|2929.36|2921.66|34
1650843770000|2022-04-24 23:42:50|2929.84|2922.14|2929.95|2922.25|2930.11|2922.41|2929.84|2922.14|32
1650843780000|2022-04-24 23:43:00|2929.99|2922.29|2930.23|2922.53|2930.76|2923.06|2929.45|2921.75|37
1650843790000|2022-04-24 23:43:10|2930.09|2922.39|2929.4|2921.7|2930.25|2922.55|2929.29|2921.59|31
1650843800000|2022-04-24 23:43:20|2929.17|2921.47|2929.74|2922.04|2929.91|2922.21|2929.05|2921.35|33
1650843810000|2022-04-24 23:43:30|2929.79|2922.09|2929.95|2922.25|2929.95|2922.25|2929.23|2921.53|38
1650843820000|2022-04-24 23:43:40|2930.02|2922.32|2929.58|2921.88|2930.02|2922.32|2929.28|2921.58|27
1650843830000|2022-04-24 23:43:50|2929.46|2921.76|2928.92|2921.22|2929.51|2921.81|2928.83|2921.13|33
1650843840000|2022-04-24 23:44:00|2928.95|2921.25|2929.17|2921.47|2929.27|2921.57|2928.95|2921.25|23
1650843850000|2022-04-24 23:44:10|2929.23|2921.53|2929.14|2921.44|2929.36|2921.66|2929.06|2921.36|30
1650843860000|2022-04-24 23:44:20|2929.34|2921.64|2929.01|2921.31|2929.71|2922.01|2929.01|2921.31|24
1650843870000|2022-04-24 23:44:30|2928.95|2921.25|2928.88|2921.18|2929.07|2921.37|2928.62|2920.92|32
1650843880000|2022-04-24 23:44:40|2928.92|2921.22|2928.87|2921.17|2929.1|2921.4|2928.81|2921.11|31
1650843890000|2022-04-24 23:44:50|2928.7|2921|2928.71|2921.01|2928.97|2921.27|2928.66|2920.96|34
1650843900000|2022-04-24 23:45:00|2928.57|2920.87|2930.19|2922.49|2930.19|2922.49|2928.05|2920.35|37
1650843910000|2022-04-24 23:45:10|2930.2|2922.5|2930.23|2922.53|2930.39|2922.69|2929.87|2922.17|37
1650843920000|2022-04-24 23:45:20|2930.34|2922.64|2930.3|2922.6|2931.23|2923.53|2929.83|2922.13|39
1650843930000|2022-04-24 23:45:30|2930.39|2922.69|2931.18|2923.48|2931.18|2923.48|2930.39|2922.69|33
1650843940000|2022-04-24 23:45:40|2931.19|2923.49|2930.23|2922.53|2931.33|2923.63|2930.22|2922.52|31
1650843950000|2022-04-24 23:45:50|2930.29|2922.59|2930.99|2923.29|2931.17|2923.47|2930.29|2922.59|37
1650843960000|2022-04-24 23:46:00|2931.07|2923.37|2930.93|2923.23|2931.22|2923.52|2930.79|2923.09|32
1650843970000|2022-04-24 23:46:10|2930.95|2923.25|2930.61|2922.91|2930.95|2923.25|2930.29|2922.59|34
1650843980000|2022-04-24 23:46:20|2930.59|2922.89|2929.83|2922.13|2930.75|2923.05|2929.83|2922.13|30
1650843990000|2022-04-24 23:46:30|2929.47|2921.77|2930.06|2922.36|2930.34|2922.64|2929.4|2921.7|33
1650844000000|2022-04-24 23:46:40|2930.1|2922.4|2930.19|2922.49|2930.4|2922.7|2930.1|2922.4|33
1650844010000|2022-04-24 23:46:50|2930.24|2922.54|2930.21|2922.51|2930.24|2922.54|2929.31|2921.61|33
1650844020000|2022-04-24 23:47:00|2930.19|2922.49|2928.65|2920.95|2930.49|2922.79|2928.6|2920.9|39
1650844030000|2022-04-24 23:47:10|2928.6|2920.9|2928.1|2920.4|2929.16|2921.46|2927.96|2920.26|36
1650844040000|2022-04-24 23:47:20|2927.88|2920.18|2928.8|2921.1|2928.93|2921.23|2927.85|2920.15|31
1650844050000|2022-04-24 23:47:30|2928.81|2921.11|2928.84|2921.14|2929.1|2921.4|2928.72|2921.02|32
1650844060000|2022-04-24 23:47:40|2928.85|2921.15|2928.04|2920.34|2928.96|2921.26|2927.95|2920.25|24
1650844070000|2022-04-24 23:47:50|2927.98|2920.28|2927.82|2920.12|2927.98|2920.28|2927.62|2919.92|25
1650844080000|2022-04-24 23:48:00|2927.85|2920.15|2927.71|2920.01|2927.9|2920.2|2927.61|2919.91|27
1650844090000|2022-04-24 23:48:10|2927.72|2920.02|2927.39|2919.69|2927.82|2920.12|2926.67|2918.97|35
1650844100000|2022-04-24 23:48:20|2927.38|2919.68|2926.74|2919.04|2927.58|2919.88|2926.62|2918.92|29
1650844110000|2022-04-24 23:48:30|2926.76|2919.06|2926.85|2919.15|2927.36|2919.66|2926.72|2919.02|35
1650844120000|2022-04-24 23:48:40|2926.81|2919.11|2927.13|2919.43|2927.21|2919.51|2926.43|2918.73|33
1650844130000|2022-04-24 23:48:50|2927.18|2919.48|2926.8|2919.1|2927.32|2919.62|2926.75|2919.05|38
1650844140000|2022-04-24 23:49:00|2926.7|2919|2926.7|2919|2927.53|2919.83|2926.58|2918.88|30
1650844150000|2022-04-24 23:49:10|2926.96|2919.26|2926.72|2919.02|2927.27|2919.57|2926.43|2918.73|28
1650844160000|2022-04-24 23:49:20|2926.69|2918.99|2927.18|2919.48|2927.45|2919.75|2926.69|2918.99|31
1650844170000|2022-04-24 23:49:30|2927.16|2919.46|2927|2919.3|2927.4|2919.7|2926.95|2919.25|34
1650844180000|2022-04-24 23:49:40|2926.98|2919.28|2925.94|2918.24|2926.98|2919.28|2925.68|2917.98|33
1650844190000|2022-04-24 23:49:50|2925.93|2918.23|2925.61|2917.91|2926.07|2918.37|2925.57|2917.87|33
1650844200000|2022-04-24 23:50:00|2925.73|2918.03|2925.78|2918.08|2926.13|2918.43|2925.73|2918.03|33
1650844210000|2022-04-24 23:50:10|2925.74|2918.04|2925.75|2918.05|2925.94|2918.24|2925.24|2917.54|35
1650844220000|2022-04-24 23:50:20|2925.77|2918.07|2926.09|2918.39|2926.09|2918.39|2925.55|2917.85|34
1650844230000|2022-04-24 23:50:30|2926.13|2918.43|2925.82|2918.12|2926.13|2918.43|2925.74|2918.04|34
1650844240000|2022-04-24 23:50:40|2925.78|2918.08|2925.97|2918.27|2926.03|2918.33|2925.71|2918.01|32
1650844250000|2022-04-24 23:50:50|2925.99|2918.29|2926.16|2918.46|2926.16|2918.46|2925.69|2917.99|33
1650844260000|2022-04-24 23:51:00|2926.1|2918.4|2925.56|2917.86|2926.1|2918.4|2925.32|2917.62|25
1650844270000|2022-04-24 23:51:10|2925.61|2917.91|2925.86|2918.16|2926.05|2918.35|2925.61|2917.91|23
1650844280000|2022-04-24 23:51:20|2925.89|2918.19|2926.12|2918.42|2926.46|2918.76|2925.82|2918.12|32
1650844290000|2022-04-24 23:51:30|2926.15|2918.45|2926.69|2918.99|2926.86|2919.16|2926.15|2918.45|30
1650844300000|2022-04-24 23:51:40|2926.66|2918.96|2926.09|2918.39|2926.85|2919.15|2925.97|2918.27|25
1650844310000|2022-04-24 23:51:50|2926.12|2918.42|2925.22|2917.52|2926.12|2918.42|2925.22|2917.52|34
1650844320000|2022-04-24 23:52:00|2925.04|2917.34|2924.62|2916.92|2925.6|2917.9|2923.89|2916.19|34
1650844330000|2022-04-24 23:52:10|2924.68|2916.98|2923.91|2916.21|2924.94|2917.24|2923|2915.3|37
1650844340000|2022-04-24 23:52:20|2923.92|2916.22|2923.43|2915.73|2924.19|2916.49|2923.43|2915.73|34
1650844350000|2022-04-24 23:52:30|2923.38|2915.68|2924.06|2916.36|2924.49|2916.79|2923.37|2915.67|35
1650844360000|2022-04-24 23:52:40|2924.54|2916.84|2924.15|2916.45|2924.54|2916.84|2924.05|2916.35|25
1650844370000|2022-04-24 23:52:50|2924.08|2916.38|2924.15|2916.45|2924.54|2916.84|2923.9|2916.2|32
1650844380000|2022-04-24 23:53:00|2924.06|2916.36|2924.14|2916.44|2924.59|2916.89|2923.84|2916.14|30
1650844390000|2022-04-24 23:53:10|2924.05|2916.35|2924.72|2917.02|2924.75|2917.05|2923.9|2916.2|30
1650844400000|2022-04-24 23:53:20|2924.71|2917.01|2925.33|2917.63|2925.66|2917.96|2924.65|2916.95|33
1650844410000|2022-04-24 23:53:30|2925.32|2917.62|2925.7|2918|2925.96|2918.26|2925.25|2917.55|38
1650844420000|2022-04-24 23:53:40|2925.75|2918.05|2925.96|2918.26|2925.98|2918.28|2925.74|2918.04|27
1650844430000|2022-04-24 23:53:50|2925.98|2918.28|2925.87|2918.17|2926.05|2918.35|2925.81|2918.11|30
1650844440000|2022-04-24 23:54:00|2925.95|2918.25|2925.92|2918.22|2925.95|2918.25|2925.84|2918.14|29
1650844450000|2022-04-24 23:54:10|2925.91|2918.21|2925.68|2917.98|2926.16|2918.46|2925.68|2917.98|30
1650844460000|2022-04-24 23:54:20|2925.64|2917.94|2925.38|2917.68|2925.76|2918.06|2925.12|2917.42|33
1650844470000|2022-04-24 23:54:30|2925.44|2917.74|2925.3|2917.6|2926.15|2918.45|2924.99|2917.29|37
1650844480000|2022-04-24 23:54:40|2925.29|2917.59|2924.4|2916.7|2925.44|2917.74|2924.38|2916.68|29
1650844490000|2022-04-24 23:54:50|2924.42|2916.72|2924.6|2916.9|2924.63|2916.93|2924.34|2916.64|31
1650844500000|2022-04-24 23:55:00|2924.61|2916.91|2924.37|2916.67|2924.61|2916.91|2924.28|2916.58|28
1650844510000|2022-04-24 23:55:10|2924.39|2916.69|2924.22|2916.52|2924.61|2916.91|2924.15|2916.45|31
1650844520000|2022-04-24 23:55:20|2924.23|2916.53|2924.42|2916.72|2924.42|2916.72|2924.19|2916.49|34
1650844530000|2022-04-24 23:55:30|2924.5|2916.8|2923.19|2915.49|2924.53|2916.83|2923|2915.3|26
1650844540000|2022-04-24 23:55:40|2923.4|2915.7|2924.15|2916.45|2924.3|2916.6|2922.91|2915.21|32
1650844550000|2022-04-24 23:55:50|2924.07|2916.37|2923.89|2916.19|2924.2|2916.5|2923.89|2916.19|29
1650844560000|2022-04-24 23:56:00|2923.91|2916.21|2924.68|2916.98|2924.89|2917.19|2923.91|2916.21|31
1650844570000|2022-04-24 23:56:10|2924.82|2917.12|2925|2917.3|2925.27|2917.57|2924.71|2917.01|34
1650844580000|2022-04-24 23:56:20|2924.93|2917.23|2924.24|2916.54|2925.21|2917.51|2924.24|2916.54|32
1650844590000|2022-04-24 23:56:30|2924.43|2916.73|2924.42|2916.72|2924.64|2916.94|2924.27|2916.57|28
1650844600000|2022-04-24 23:56:40|2924.43|2916.73|2924.89|2917.19|2924.97|2917.27|2924.43|2916.73|25
1650844610000|2022-04-24 23:56:50|2924.99|2917.29|2924.91|2917.21|2925.04|2917.34|2924.24|2916.54|35
1650844620000|2022-04-24 23:57:00|2924.96|2917.26|2925.26|2917.56|2925.49|2917.79|2924.96|2917.26|24
1650844630000|2022-04-24 23:57:10|2925.29|2917.59|2925.28|2917.58|2925.38|2917.68|2925.17|2917.47|29
1650844640000|2022-04-24 23:57:20|2925.31|2917.61|2925.22|2917.52|2925.33|2917.63|2925.05|2917.35|28
1650844650000|2022-04-24 23:57:30|2925.27|2917.57|2925.3|2917.6|2925.31|2917.61|2924.96|2917.26|25
1650844660000|2022-04-24 23:57:40|2925.33|2917.63|2924.75|2917.05|2925.35|2917.65|2924.75|2917.05|32
1650844670000|2022-04-24 23:57:50|2924.87|2917.17|2927.39|2919.69|2927.39|2919.69|2924.87|2917.17|38
1650844680000|2022-04-24 23:58:00|2927.49|2919.79|2926.36|2918.66|2927.67|2919.97|2926.34|2918.64|38
1650844690000|2022-04-24 23:58:10|2926.29|2918.59|2926.93|2919.23|2927.07|2919.37|2926.14|2918.44|36
1650844700000|2022-04-24 23:58:20|2926.99|2919.29|2926.89|2919.19|2927.13|2919.43|2926.8|2919.1|34
1650844710000|2022-04-24 23:58:30|2926.73|2919.03|2927.09|2919.39|2927.11|2919.41|2926.64|2918.94|37
1650844720000|2022-04-24 23:58:40|2927.1|2919.4|2926.9|2919.2|2927.13|2919.43|2926.75|2919.05|34
1650844730000|2022-04-24 23:58:50|2926.98|2919.28|2927.23|2919.53|2927.23|2919.53|2926.84|2919.14|32
1650844740000|2022-04-24 23:59:00|2927.22|2919.52|2926.92|2919.22|2927.29|2919.59|2926.85|2919.15|29
1650844750000|2022-04-24 23:59:10|2926.87|2919.17|2926.94|2919.24|2927.02|2919.32|2926.66|2918.96|28
1650844760000|2022-04-24 23:59:20|2926.92|2919.22|2926.79|2919.09|2927.07|2919.37|2926.79|2919.09|23
1650844770000|2022-04-24 23:59:30|2926.84|2919.14|2926.77|2919.07|2926.95|2919.25|2926.32|2918.62|37
1650844780000|2022-04-24 23:59:40|2926.4|2918.7|2926.48|2918.78|2926.8|2919.1|2926.29|2918.59|25
1650844790000|2022-04-24 23:59:50|2926.43|2918.73|2925.48|2917.78|2926.52|2918.82|2925.48|2917.78|32
1650844800000|2022-04-25 00:00:00|2925.46|2917.76|2925.51|2917.81|2925.83|2918.13|2925.46|2917.76|37
1650844810000|2022-04-25 00:00:10|2925.52|2917.82|2925.37|2917.67|2925.74|2918.04|2925.31|2917.61|36
1650844820000|2022-04-25 00:00:20|2925.41|2917.71|2924.6|2916.9|2925.41|2917.71|2924.55|2916.85|35
1650844830000|2022-04-25 00:00:30|2924.61|2916.91|2926.1|2918.4|2926.48|2918.78|2924.42|2916.72|38
1650844840000|2022-04-25 00:00:40|2926.09|2918.39|2927.55|2919.85|2927.67|2919.97|2926.05|2918.35|36
1650844850000|2022-04-25 00:00:50|2927.57|2919.87|2929.26|2921.56|2929.77|2922.07|2927.57|2919.87|40
1650844860000|2022-04-25 00:01:00|2929.36|2921.66|2928.41|2920.71|2929.77|2922.07|2928.41|2920.71|35
1650844870000|2022-04-25 00:01:10|2928.22|2920.52|2929.88|2922.18|2930.52|2922.82|2928.22|2920.52|37
1650844880000|2022-04-25 00:01:20|2929.69|2921.99|2929.07|2921.37|2929.7|2922|2929.07|2921.37|36
1650844890000|2022-04-25 00:01:30|2929.17|2921.47|2928.38|2920.68|2929.17|2921.47|2928.36|2920.66|34
1650844900000|2022-04-25 00:01:40|2928.37|2920.67|2928.51|2920.81|2928.6|2920.9|2928.32|2920.62|36
1650844910000|2022-04-25 00:01:50|2928.39|2920.69|2928.72|2921.02|2928.96|2921.26|2928.39|2920.69|33
1650844920000|2022-04-25 00:02:00|2928.78|2921.08|2928.64|2920.94|2929.31|2921.61|2928.58|2920.88|39
1650844930000|2022-04-25 00:02:10|2928.63|2920.93|2928.69|2920.99|2928.69|2920.99|2928.45|2920.75|28
1650844940000|2022-04-25 00:02:20|2928.72|2921.02|2928.91|2921.21|2928.92|2921.22|2928.63|2920.93|17
1650844950000|2022-04-25 00:02:30|2928.88|2921.18|2928.95|2921.25|2929.04|2921.34|2928.86|2921.16|27
1650844960000|2022-04-25 00:02:40|2928.8|2921.1|2928.09|2920.39|2928.94|2921.24|2927.53|2919.83|38
1650844970000|2022-04-25 00:02:50|2927.98|2920.28|2927.02|2919.32|2928|2920.3|2926.6|2918.9|34
1650844980000|2022-04-25 00:03:00|2927.03|2919.33|2927.03|2919.33|2927.07|2919.37|2926.73|2919.03|28
1650844990000|2022-04-25 00:03:10|2927.19|2919.49|2925.36|2917.66|2927.19|2919.49|2925.29|2917.59|31
1650845000000|2022-04-25 00:03:20|2925.26|2917.56|2924.94|2917.24|2925.34|2917.64|2924.56|2916.86|35
1650845010000|2022-04-25 00:03:30|2924.88|2917.18|2923.76|2916.06|2924.88|2917.18|2923.28|2915.58|37
1650845020000|2022-04-25 00:03:40|2923.7|2916|2923.63|2915.93|2923.87|2916.17|2923.59|2915.89|37
1650845030000|2022-04-25 00:03:50|2923.62|2915.92|2923.02|2915.32|2923.62|2915.92|2922.86|2915.16|37
1650845040000|2022-04-25 00:04:00|2923.05|2915.35|2922.22|2914.52|2923.1|2915.4|2922.15|2914.45|38
1650845050000|2022-04-25 00:04:10|2922.19|2914.49|2918.73|2911.03|2922.19|2914.49|2918.59|2910.89|36
1650845060000|2022-04-25 00:04:20|2918.76|2911.06|2920.04|2912.34|2920.77|2913.07|2918.16|2910.46|40
1650845070000|2022-04-25 00:04:30|2920.08|2912.38|2919.32|2911.62|2920.23|2912.53|2919.32|2911.62|38
1650845080000|2022-04-25 00:04:40|2919.43|2911.73|2920.28|2912.58|2920.46|2912.76|2919.32|2911.62|36
1650845090000|2022-04-25 00:04:50|2920.22|2912.52|2920.7|2913|2921.68|2913.98|2920.12|2912.42|37
1650845100000|2022-04-25 00:05:00|2920.99|2913.29|2921.15|2913.45|2922.38|2914.68|2920.32|2912.62|38
1650845110000|2022-04-25 00:05:10|2921.12|2913.42|2920.71|2913.01|2921.32|2913.62|2919.73|2912.03|37
1650845120000|2022-04-25 00:05:20|2920.77|2913.07|2921.16|2913.46|2921.85|2914.15|2920.1|2912.4|36
1650845130000|2022-04-25 00:05:30|2921.13|2913.43|2921.87|2914.17|2921.87|2914.17|2921.1|2913.4|38
1650845140000|2022-04-25 00:05:40|2921.62|2913.92|2922.55|2914.85|2923.14|2915.44|2921.38|2913.68|37
1650845150000|2022-04-25 00:05:50|2922.74|2915.04|2922.65|2914.95|2922.83|2915.13|2922.37|2914.67|32
1650845160000|2022-04-25 00:06:00|2922.22|2914.52|2922.87|2915.17|2923.04|2915.34|2921.9|2914.2|36
1650845170000|2022-04-25 00:06:10|2923.31|2915.61|2923.13|2915.43|2923.31|2915.61|2922.52|2914.82|37
1650845180000|2022-04-25 00:06:20|2923.11|2915.41|2922.97|2915.27|2923.25|2915.55|2922.16|2914.46|37
1650845190000|2022-04-25 00:06:30|2922.98|2915.28|2922.75|2915.05|2923.21|2915.51|2922.58|2914.88|36
1650845200000|2022-04-25 00:06:40|2922.77|2915.07|2922.69|2914.99|2923.22|2915.52|2922.65|2914.95|32
1650845210000|2022-04-25 00:06:50|2922.62|2914.92|2922.8|2915.1|2922.89|2915.19|2921.83|2914.13|37
1650845220000|2022-04-25 00:07:00|2922.81|2915.11|2922.37|2914.67|2922.93|2915.23|2922.36|2914.66|38
1650845230000|2022-04-25 00:07:10|2922.56|2914.86|2922.6|2914.9|2922.6|2914.9|2922.2|2914.5|36
1650845240000|2022-04-25 00:07:20|2922.47|2914.77|2920.42|2912.72|2922.56|2914.86|2920.41|2912.71|28
1650845250000|2022-04-25 00:07:30|2920.45|2912.75|2920.45|2912.75|2921.25|2913.55|2920.4|2912.7|38
1650845260000|2022-04-25 00:07:40|2920.22|2912.52|2920.03|2912.33|2920.4|2912.7|2919.9|2912.2|36
1650845270000|2022-04-25 00:07:50|2919.94|2912.24|2921.57|2913.87|2921.57|2913.87|2919.88|2912.18|38
1650845280000|2022-04-25 00:08:00|2921.51|2913.81|2920.58|2912.88|2921.51|2913.81|2920.53|2912.83|24
1650845290000|2022-04-25 00:08:10|2920.55|2912.85|2920.54|2912.84|2920.81|2913.11|2919.96|2912.26|35
1650845300000|2022-04-25 00:08:20|2920.56|2912.86|2919.12|2911.42|2920.56|2912.86|2918.3|2910.6|40
1650845310000|2022-04-25 00:08:30|2919.15|2911.45|2917.6|2909.9|2919.21|2911.51|2917.4|2909.7|36
1650845320000|2022-04-25 00:08:40|2917.67|2909.97|2917.47|2909.77|2917.73|2910.03|2917.46|2909.76|33
1650845330000|2022-04-25 00:08:50|2917.48|2909.78|2917.71|2910.01|2917.83|2910.13|2917.29|2909.59|32
1650845340000|2022-04-25 00:09:00|2917.59|2909.89|2911.34|2903.64|2917.6|2909.9|2909.63|2901.93|39
1650845350000|2022-04-25 00:09:10|2910.75|2903.05|2911.3|2903.6|2912.17|2904.47|2910.64|2902.94|39
1650845360000|2022-04-25 00:09:20|2911.17|2903.47|2911.72|2904.02|2912.2|2904.5|2911.17|2903.47|37
1650845370000|2022-04-25 00:09:30|2911.63|2903.93|2909.8|2902.1|2911.63|2903.93|2908.21|2900.51|35
1650845380000|2022-04-25 00:09:40|2909.7|2902|2912.64|2904.94|2913.18|2905.48|2909.5|2901.8|35
1650845390000|2022-04-25 00:09:50|2912.49|2904.79|2908.46|2900.76|2912.5|2904.8|2906.76|2899.06|38
1650845400000|2022-04-25 00:10:00|2908.54|2900.84|2909.06|2901.36|2909.26|2901.56|2908.13|2900.43|38
1650845410000|2022-04-25 00:10:10|2909.28|2901.58|2906.89|2899.19|2909.3|2901.6|2906.72|2899.02|39
1650845420000|2022-04-25 00:10:20|2906.24|2898.54|2904.4|2896.7|2907.33|2899.63|2904.01|2896.31|38
1650845430000|2022-04-25 00:10:30|2904.31|2896.61|2905.59|2897.89|2905.98|2898.28|2904.27|2896.57|40
1650845440000|2022-04-25 00:10:40|2905.8|2898.1|2906.81|2899.11|2906.84|2899.14|2905.54|2897.84|39
1650845450000|2022-04-25 00:10:50|2906.78|2899.08|2906.87|2899.17|2907.24|2899.54|2906.63|2898.93|38
1650845460000|2022-04-25 00:11:00|2906.76|2899.06|2906.94|2899.24|2907.1|2899.4|2906.53|2898.83|37
1650845470000|2022-04-25 00:11:10|2906.92|2899.22|2905.34|2897.64|2906.92|2899.22|2905.09|2897.39|38
1650845480000|2022-04-25 00:11:20|2905.52|2897.82|2905.25|2897.55|2905.65|2897.95|2905.13|2897.43|34
1650845490000|2022-04-25 00:11:30|2905.36|2897.66|2904.6|2896.9|2905.36|2897.66|2904.55|2896.85|37
1650845500000|2022-04-25 00:11:40|2904.44|2896.74|2904.86|2897.16|2904.86|2897.16|2902.85|2895.15|38
1650845510000|2022-04-25 00:11:50|2904.51|2896.81|2906.44|2898.74|2906.67|2898.97|2904.51|2896.81|39
1650845520000|2022-04-25 00:12:00|2906.46|2898.76|2907.36|2899.66|2907.36|2899.66|2905.73|2898.03|39
1650845530000|2022-04-25 00:12:10|2907.85|2900.15|2907|2899.3|2909.38|2901.68|2907|2899.3|39
1650845540000|2022-04-25 00:12:20|2907.08|2899.38|2910.44|2902.74|2910.44|2902.74|2907.08|2899.38|37
1650845550000|2022-04-25 00:12:30|2910.64|2902.94|2911.3|2903.6|2911.46|2903.76|2909.5|2901.8|38
1650845560000|2022-04-25 00:12:40|2911.37|2903.67|2910.54|2902.84|2911.37|2903.67|2910.43|2902.73|35
1650845570000|2022-04-25 00:12:50|2910.51|2902.81|2910.47|2902.77|2910.59|2902.89|2910.43|2902.73|29
1650845580000|2022-04-25 00:13:00|2910.49|2902.79|2912|2904.3|2912|2904.3|2910.48|2902.78|38
1650845590000|2022-04-25 00:13:10|2912.01|2904.31|2911.21|2903.51|2912.34|2904.64|2910.31|2902.61|40
1650845600000|2022-04-25 00:13:20|2911.22|2903.52|2911.71|2904.01|2911.79|2904.09|2911.19|2903.49|38
1650845610000|2022-04-25 00:13:30|2911.67|2903.97|2910.58|2902.88|2911.77|2904.07|2910.42|2902.72|35
1650845620000|2022-04-25 00:13:40|2910.49|2902.79|2906.97|2899.27|2910.53|2902.83|2906.97|2899.27|36
1650845630000|2022-04-25 00:13:50|2906.71|2899.01|2905.81|2898.11|2906.87|2899.17|2905.81|2898.11|37
1650845640000|2022-04-25 00:14:00|2905.72|2898.02|2903.41|2895.71|2905.78|2898.08|2903.41|2895.71|37
1650845650000|2022-04-25 00:14:10|2903.35|2895.65|2901.81|2894.11|2903.61|2895.91|2901.81|2894.11|37
1650845660000|2022-04-25 00:14:20|2902.19|2894.49|2901.8|2894.1|2902.4|2894.7|2901.13|2893.43|39
1650845670000|2022-04-25 00:14:30|2902.08|2894.38|2904.67|2896.97|2904.67|2896.97|2902.08|2894.38|37
1650845680000|2022-04-25 00:14:40|2904.85|2897.15|2906.5|2898.8|2906.91|2899.21|2904.67|2896.97|39
1650845690000|2022-04-25 00:14:50|2906.37|2898.67|2906.19|2898.49|2906.72|2899.02|2906.19|2898.49|34
1650845700000|2022-04-25 00:15:00|2906.15|2898.45|2907.8|2900.1|2908.09|2900.39|2906.15|2898.45|39
1650845710000|2022-04-25 00:15:10|2907.81|2900.11|2907.79|2900.09|2907.82|2900.12|2907.55|2899.85|34
1650845720000|2022-04-25 00:15:20|2907.86|2900.16|2906.03|2898.33|2907.86|2900.16|2905.65|2897.95|32
1650845730000|2022-04-25 00:15:30|2905.13|2897.43|2905.63|2897.93|2907.05|2899.35|2904.97|2897.27|37
1650845740000|2022-04-25 00:15:40|2905.49|2897.79|2905.46|2897.76|2906.11|2898.41|2905.11|2897.41|34
1650845750000|2022-04-25 00:15:50|2905.52|2897.82|2904.98|2897.28|2906.1|2898.4|2904.59|2896.89|38
1650845760000|2022-04-25 00:16:00|2904.99|2897.29|2904.75|2897.05|2905.66|2897.96|2904.75|2897.05|40
1650845770000|2022-04-25 00:16:10|2904.7|2897|2903.73|2896.03|2905.01|2897.31|2903.73|2896.03|36
1650845780000|2022-04-25 00:16:20|2903.81|2896.11|2903.77|2896.07|2904.35|2896.65|2903.23|2895.53|34
1650845790000|2022-04-25 00:16:30|2903.84|2896.14|2902.98|2895.28|2903.98|2896.28|2902.73|2895.03|37
1650845800000|2022-04-25 00:16:40|2903.11|2895.41|2901.12|2893.42|2903.15|2895.45|2900.98|2893.28|36
1650845810000|2022-04-25 00:16:50|2900.96|2893.26|2901.53|2893.83|2901.89|2894.19|2900.96|2893.26|37
1650845820000|2022-04-25 00:17:00|2901.67|2893.97|2904.6|2896.9|2905.12|2897.42|2901.47|2893.77|37
1650845830000|2022-04-25 00:17:10|2904.52|2896.82|2904.52|2896.82|2904.64|2896.94|2904.13|2896.43|39
1650845840000|2022-04-25 00:17:20|2904.94|2897.24|2905.77|2898.07|2906.78|2899.08|2904.86|2897.16|37
1650845850000|2022-04-25 00:17:30|2905.86|2898.16|2906.52|2898.82|2907.02|2899.32|2905.71|2898.01|35
1650845860000|2022-04-25 00:17:40|2906.62|2898.92|2908.8|2901.1|2909.51|2901.81|2906.59|2898.89|33
1650845870000|2022-04-25 00:17:50|2908.92|2901.22|2909.05|2901.35|2909.63|2901.93|2908.85|2901.15|39
1650845880000|2022-04-25 00:18:00|2909.07|2901.37|2910.35|2902.65|2910.86|2903.16|2909.05|2901.35|35
1650845890000|2022-04-25 00:18:10|2910.52|2902.82|2908.6|2900.9|2910.52|2902.82|2908.3|2900.6|39
1650845900000|2022-04-25 00:18:20|2908.54|2900.84|2906.31|2898.61|2908.79|2901.09|2906.31|2898.61|36
1650845910000|2022-04-25 00:18:30|2906.29|2898.59|2904.79|2897.09|2906.41|2898.71|2904.52|2896.82|37
1650845920000|2022-04-25 00:18:40|2904.82|2897.12|2906.64|2898.94|2906.65|2898.95|2904.79|2897.09|35
1650845930000|2022-04-25 00:18:50|2906.56|2898.86|2905.25|2897.55|2906.76|2899.06|2904.87|2897.17|35
1650845940000|2022-04-25 00:19:00|2905.2|2897.5|2906.2|2898.5|2906.52|2898.82|2905.2|2897.5|34
1650845950000|2022-04-25 00:19:10|2906.3|2898.6|2905.77|2898.07|2906.95|2899.25|2905.77|2898.07|34
1650845960000|2022-04-25 00:19:20|2905.74|2898.04|2905.28|2897.58|2905.74|2898.04|2904.88|2897.18|35
1650845970000|2022-04-25 00:19:30|2905.67|2897.97|2905.25|2897.55|2906.25|2898.55|2905.09|2897.39|35
1650845980000|2022-04-25 00:19:40|2905.22|2897.52|2904.12|2896.42|2905.36|2897.66|2904.05|2896.35|35
1650845990000|2022-04-25 00:19:50|2904.3|2896.6|2902.77|2895.07|2904.37|2896.67|2902.72|2895.02|38
1650846000000|2022-04-25 00:20:00|2902.79|2895.09|2902.37|2894.67|2903.43|2895.73|2901.23|2893.53|39
1650846010000|2022-04-25 00:20:10|2902.46|2894.76|2902.59|2894.89|2902.65|2894.95|2901.98|2894.28|35
1650846020000|2022-04-25 00:20:20|2902.93|2895.23|2902.32|2894.62|2903.07|2895.37|2901.94|2894.24|35
1650846030000|2022-04-25 00:20:30|2902.38|2894.68|2902.38|2894.68|2902.55|2894.85|2902.16|2894.46|37
1650846040000|2022-04-25 00:20:40|2902.34|2894.64|2903.57|2895.87|2903.69|2895.99|2902.25|2894.55|37
1650846050000|2022-04-25 00:20:50|2903.55|2895.85|2903.08|2895.38|2903.55|2895.85|2902.92|2895.22|33
1650846060000|2022-04-25 00:21:00|2903.13|2895.43|2903.35|2895.65|2903.56|2895.86|2902.77|2895.07|37
1650846070000|2022-04-25 00:21:10|2903.36|2895.66|2903.98|2896.28|2904.2|2896.5|2903.36|2895.66|38
1650846080000|2022-04-25 00:21:20|2903.91|2896.21|2903.06|2895.36|2904.09|2896.39|2903.06|2895.36|37
1650846090000|2022-04-25 00:21:30|2902.83|2895.13|2902.4|2894.7|2902.9|2895.2|2902.4|2894.7|38
1650846100000|2022-04-25 00:21:40|2902.44|2894.74|2902.48|2894.78|2903.04|2895.34|2902.39|2894.69|38
1650846110000|2022-04-25 00:21:50|2902.64|2894.94|2901.84|2894.14|2902.88|2895.18|2901.53|2893.83|39
1650846120000|2022-04-25 00:22:00|2901.76|2894.06|2901.63|2893.93|2902.06|2894.36|2901.55|2893.85|31
1650846130000|2022-04-25 00:22:10|2901.57|2893.87|2901.17|2893.47|2901.84|2894.14|2901.17|2893.47|33
1650846140000|2022-04-25 00:22:20|2901.15|2893.45|2899.51|2891.81|2901.2|2893.5|2899.51|2891.81|39
1650846150000|2022-04-25 00:22:30|2899.33|2891.63|2897.27|2889.57|2899.36|2891.66|2897.22|2889.52|38
1650846160000|2022-04-25 00:22:40|2897.13|2889.43|2899.1|2891.4|2899.57|2891.87|2897.13|2889.43|36
1650846170000|2022-04-25 00:22:50|2899.15|2891.45|2897.38|2889.68|2899.15|2891.45|2897.36|2889.66|32
1650846180000|2022-04-25 00:23:00|2897.2|2889.5|2890.62|2882.92|2897.22|2889.52|2889.78|2882.08|40
1650846190000|2022-04-25 00:23:10|2889.92|2882.22|2884.52|2876.82|2890.52|2882.82|2884.52|2876.82|37
1650846200000|2022-04-25 00:23:20|2884.69|2876.99|2878.3|2870.6|2884.76|2877.06|2877.44|2869.74|40
1650846210000|2022-04-25 00:23:30|2878.32|2870.62|2877.57|2869.87|2878.99|2871.29|2876.77|2869.07|40
1650846220000|2022-04-25 00:23:40|2878.01|2870.31|2880.21|2872.51|2881.89|2874.19|2878.01|2870.31|39
1650846230000|2022-04-25 00:23:50|2880.3|2872.6|2880.65|2872.95|2882.79|2875.09|2879.96|2872.26|40
1650846240000|2022-04-25 00:24:00|2880.67|2872.97|2879.95|2872.25|2880.8|2873.1|2879.38|2871.68|40
1650846250000|2022-04-25 00:24:10|2879.87|2872.17|2878.06|2870.36|2880.35|2872.65|2878.04|2870.34|39
1650846260000|2022-04-25 00:24:20|2876.96|2869.26|2873.79|2866.09|2877.21|2869.51|2873.79|2866.09|38
1650846270000|2022-04-25 00:24:30|2872.79|2865.09|2871.68|2863.98|2872.79|2865.09|2870.54|2862.84|38
1650846280000|2022-04-25 00:24:40|2871.63|2863.93|2869.05|2861.35|2871.63|2863.93|2869.05|2861.35|39
1650846290000|2022-04-25 00:24:50|2869.06|2861.36|2869.46|2861.76|2870.08|2862.38|2866.11|2858.41|39
1650846300000|2022-04-25 00:25:00|2870.6|2862.9|2874.85|2867.15|2875.71|2868.01|2870.37|2862.67|38
1650846310000|2022-04-25 00:25:10|2875.16|2867.46|2872.07|2864.37|2876.05|2868.35|2872.07|2864.37|40
1650846320000|2022-04-25 00:25:20|2871.84|2864.14|2875.99|2868.29|2876.25|2868.55|2871.03|2863.33|39
1650846330000|2022-04-25 00:25:30|2876.07|2868.37|2876.31|2868.61|2877.31|2869.61|2875.44|2867.74|34
1650846340000|2022-04-25 00:25:40|2876.33|2868.63|2876.03|2868.33|2877.76|2870.06|2873.76|2866.06|34
1650846350000|2022-04-25 00:25:50|2875.74|2868.04|2876.2|2868.5|2876.7|2869|2874.74|2867.04|37
1650846360000|2022-04-25 00:26:00|2876.17|2868.47|2880.22|2872.52|2880.22|2872.52|2875.49|2867.79|38
1650846370000|2022-04-25 00:26:10|2880.35|2872.65|2881.11|2873.41|2881.38|2873.68|2879.87|2872.17|40
1650846380000|2022-04-25 00:26:20|2881.22|2873.52|2884.41|2876.71|2884.41|2876.71|2879.81|2872.11|38
1650846390000|2022-04-25 00:26:30|2884.43|2876.73|2878.42|2870.72|2885.26|2877.56|2878.42|2870.72|39
1650846400000|2022-04-25 00:26:40|2878.85|2871.15|2877.35|2869.65|2879.29|2871.59|2877.35|2869.65|40
1650846410000|2022-04-25 00:26:50|2877.26|2869.56|2877.49|2869.79|2878.34|2870.64|2877.26|2869.56|37
1650846420000|2022-04-25 00:27:00|2877.56|2869.86|2882.24|2874.54|2882.24|2874.54|2877.46|2869.76|39
1650846430000|2022-04-25 00:27:10|2881.99|2874.29|2885.26|2877.56|2886.72|2879.02|2881.99|2874.29|39
1650846440000|2022-04-25 00:27:20|2885.16|2877.46|2887.51|2879.81|2887.51|2879.81|2885.14|2877.44|39
1650846450000|2022-04-25 00:27:30|2887.7|2880|2887.21|2879.51|2888.25|2880.55|2886.61|2878.91|40
1650846460000|2022-04-25 00:27:40|2886.65|2878.95|2886.55|2878.85|2887.04|2879.34|2884.4|2876.7|40
1650846470000|2022-04-25 00:27:50|2885.17|2877.47|2882.91|2875.21|2885.17|2877.47|2882.1|2874.4|39
1650846480000|2022-04-25 00:28:00|2882.83|2875.13|2882|2874.3|2883.58|2875.88|2882|2874.3|37
1650846490000|2022-04-25 00:28:10|2882.11|2874.41|2884.15|2876.45|2884.5|2876.8|2882.11|2874.41|39
1650846500000|2022-04-25 00:28:20|2884.14|2876.44|2882.86|2875.16|2884.58|2876.88|2882.86|2875.16|40
1650846510000|2022-04-25 00:28:30|2882.47|2874.77|2881.64|2873.94|2882.51|2874.81|2881.47|2873.77|34
1650846520000|2022-04-25 00:28:40|2881.58|2873.88|2880.91|2873.21|2882.64|2874.94|2880.82|2873.12|40
1650846530000|2022-04-25 00:28:50|2880.86|2873.16|2879.6|2871.9|2881.68|2873.98|2879.42|2871.72|37
1650846540000|2022-04-25 00:29:00|2879.63|2871.93|2880.26|2872.56|2880.74|2873.04|2879.45|2871.75|35
1650846550000|2022-04-25 00:29:10|2880.28|2872.58|2881.97|2874.27|2882.09|2874.39|2879.68|2871.98|38
1650846560000|2022-04-25 00:29:20|2881.84|2874.14|2880.86|2873.16|2881.93|2874.23|2879.84|2872.14|39
1650846570000|2022-04-25 00:29:30|2880.73|2873.03|2882.17|2874.47|2882.2|2874.5|2880.41|2872.71|38
1650846580000|2022-04-25 00:29:40|2882.28|2874.58|2882.92|2875.22|2883.66|2875.96|2882.17|2874.47|38
1650846590000|2022-04-25 00:29:50|2882.87|2875.17|2884.06|2876.36|2884.19|2876.49|2882.87|2875.17|38
1650846600000|2022-04-25 00:30:00|2884.07|2876.37|2883.48|2875.78|2884.11|2876.41|2882.57|2874.87|39
1650846610000|2022-04-25 00:30:10|2883.45|2875.75|2886.15|2878.45|2886.15|2878.45|2882.95|2875.25|40
1650846620000|2022-04-25 00:30:20|2886.38|2878.68|2887.79|2880.09|2888.34|2880.64|2886.38|2878.68|37
1650846630000|2022-04-25 00:30:30|2887.84|2880.14|2884.77|2877.07|2887.97|2880.27|2884|2876.3|39
1650846640000|2022-04-25 00:30:40|2884.88|2877.18|2884.13|2876.43|2884.88|2877.18|2883.92|2876.22|38
1650846650000|2022-04-25 00:30:50|2883.97|2876.27|2883.25|2875.55|2883.97|2876.27|2882.95|2875.25|36
1650846660000|2022-04-25 00:31:00|2883.2|2875.5|2881.46|2873.76|2883.25|2875.55|2881.46|2873.76|39
1650846670000|2022-04-25 00:31:10|2881.06|2873.36|2879.14|2871.44|2881.06|2873.36|2879.14|2871.44|38
1650846680000|2022-04-25 00:31:20|2879.26|2871.56|2877.68|2869.98|2879.39|2871.69|2877.57|2869.87|38
1650846690000|2022-04-25 00:31:30|2878.2|2870.5|2879.02|2871.32|2880.04|2872.34|2878.2|2870.5|39
1650846700000|2022-04-25 00:31:40|2879.09|2871.39|2878.95|2871.25|2879.77|2872.07|2878.83|2871.13|38
1650846710000|2022-04-25 00:31:50|2878.92|2871.22|2878.47|2870.77|2879.26|2871.56|2878.34|2870.64|35
1650846720000|2022-04-25 00:32:00|2878.52|2870.82|2877.09|2869.39|2878.98|2871.28|2877.09|2869.39|39
1650846730000|2022-04-25 00:32:10|2877.05|2869.35|2880.01|2872.31|2880.29|2872.59|2876.87|2869.17|39
1650846740000|2022-04-25 00:32:20|2880.1|2872.4|2880.32|2872.62|2880.48|2872.78|2879.65|2871.95|36
1650846750000|2022-04-25 00:32:30|2880.37|2872.67|2878.8|2871.1|2880.37|2872.67|2877.7|2870|38
1650846760000|2022-04-25 00:32:40|2878.73|2871.03|2881.21|2873.51|2881.45|2873.75|2878.73|2871.03|35
1650846770000|2022-04-25 00:32:50|2881.22|2873.52|2880.83|2873.13|2881.22|2873.52|2879.63|2871.93|39
1650846780000|2022-04-25 00:33:00|2881.07|2873.37|2881.71|2874.01|2882.07|2874.37|2880.62|2872.92|39
1650846790000|2022-04-25 00:33:10|2881.59|2873.89|2880.82|2873.12|2881.83|2874.13|2879.91|2872.21|36
1650846800000|2022-04-25 00:33:20|2880.73|2873.03|2879.94|2872.24|2880.91|2873.21|2879.66|2871.96|39
1650846810000|2022-04-25 00:33:30|2880.06|2872.36|2878.92|2871.22|2880.25|2872.55|2878.88|2871.18|38
1650846820000|2022-04-25 00:33:40|2879.09|2871.39|2880.9|2873.2|2880.94|2873.24|2878.91|2871.21|38
1650846830000|2022-04-25 00:33:50|2881.12|2873.42|2881.08|2873.38|2881.6|2873.9|2880.66|2872.96|39
1650846840000|2022-04-25 00:34:00|2880.9|2873.2|2880.53|2872.83|2881.35|2873.65|2879.6|2871.9|33
1650846850000|2022-04-25 00:34:10|2880.52|2872.82|2879|2871.3|2880.52|2872.82|2879|2871.3|33
1650846860000|2022-04-25 00:34:20|2878.99|2871.29|2881.2|2873.5|2881.22|2873.52|2878.94|2871.24|40
1650846870000|2022-04-25 00:34:30|2881.15|2873.45|2881.27|2873.57|2881.27|2873.57|2880.57|2872.87|36
1650846880000|2022-04-25 00:34:40|2881.53|2873.83|2881.42|2873.72|2882.41|2874.71|2881.27|2873.57|31
1650846890000|2022-04-25 00:34:50|2881.39|2873.69|2881.31|2873.61|2881.62|2873.92|2881.2|2873.5|37
1650846900000|2022-04-25 00:35:00|2881.34|2873.64|2883.07|2875.37|2883.39|2875.69|2881.34|2873.64|38
1650846910000|2022-04-25 00:35:10|2883.1|2875.4|2882.34|2874.64|2883.1|2875.4|2881.66|2873.96|38
1650846920000|2022-04-25 00:35:20|2882.35|2874.65|2880.82|2873.12|2882.43|2874.73|2880.82|2873.12|36
1650846930000|2022-04-25 00:35:30|2880.89|2873.19|2881.06|2873.36|2881.1|2873.4|2880.75|2873.05|40
1650846940000|2022-04-25 00:35:40|2881.14|2873.44|2880.91|2873.21|2881.28|2873.58|2880.74|2873.04|36
1650846950000|2022-04-25 00:35:50|2880.84|2873.14|2879.7|2872|2880.88|2873.18|2879.31|2871.61|36
1650846960000|2022-04-25 00:36:00|2879.84|2872.14|2877.59|2869.89|2879.84|2872.14|2876.41|2868.71|39
1650846970000|2022-04-25 00:36:10|2877.9|2870.2|2877.31|2869.61|2878.89|2871.19|2877.31|2869.61|40
1650846980000|2022-04-25 00:36:20|2877.38|2869.68|2877.98|2870.28|2879.09|2871.39|2877.02|2869.32|37
1650846990000|2022-04-25 00:36:30|2878.01|2870.31|2877.51|2869.81|2878.25|2870.55|2877.51|2869.81|36
1650847000000|2022-04-25 00:36:40|2877.5|2869.8|2879.53|2871.83|2879.53|2871.83|2877.26|2869.56|34
1650847010000|2022-04-25 00:36:50|2879.59|2871.89|2882.14|2874.44|2882.39|2874.69|2879.59|2871.89|37
1650847020000|2022-04-25 00:37:00|2882.13|2874.43|2884.61|2876.91|2884.61|2876.91|2882.13|2874.43|36
1650847030000|2022-04-25 00:37:10|2884.13|2876.43|2885.25|2877.55|2886.15|2878.45|2883.97|2876.27|31
1650847040000|2022-04-25 00:37:20|2885.17|2877.47|2885.61|2877.91|2886.02|2878.32|2885.17|2877.47|39
1650847050000|2022-04-25 00:37:30|2885.59|2877.89|2884.18|2876.48|2885.59|2877.89|2883.64|2875.94|36
1650847060000|2022-04-25 00:37:40|2884.04|2876.34|2884.15|2876.45|2884.37|2876.67|2883.62|2875.92|32
1650847070000|2022-04-25 00:37:50|2884.19|2876.49|2883.87|2876.17|2884.19|2876.49|2883.69|2875.99|31
1650847080000|2022-04-25 00:38:00|2883.91|2876.21|2884.61|2876.91|2884.64|2876.94|2883.55|2875.85|32
1650847090000|2022-04-25 00:38:10|2884.6|2876.9|2883.79|2876.09|2885.43|2877.73|2883.79|2876.09|32
1650847100000|2022-04-25 00:38:20|2883.67|2875.97|2884.68|2876.98|2884.8|2877.1|2883.24|2875.54|37
1650847110000|2022-04-25 00:38:30|2884.46|2876.76|2883.95|2876.25|2884.88|2877.18|2883.77|2876.07|39
1650847120000|2022-04-25 00:38:40|2883.9|2876.2|2882.8|2875.1|2884.05|2876.35|2882.64|2874.94|37
1650847130000|2022-04-25 00:38:50|2882.84|2875.14|2884.03|2876.33|2884.07|2876.37|2882.84|2875.14|39
1650847140000|2022-04-25 00:39:00|2883.7|2876|2885.27|2877.57|2885.69|2877.99|2883.4|2875.7|38
1650847150000|2022-04-25 00:39:10|2885.32|2877.62|2885.13|2877.43|2885.72|2878.02|2883.79|2876.09|38
1650847160000|2022-04-25 00:39:20|2885.16|2877.46|2885.73|2878.03|2886.18|2878.48|2884.92|2877.22|35
1650847170000|2022-04-25 00:39:30|2885.61|2877.91|2884.98|2877.28|2885.69|2877.99|2884.98|2877.28|34
1650847180000|2022-04-25 00:39:40|2884.94|2877.24|2885.7|2878|2885.88|2878.18|2884.92|2877.22|33
1650847190000|2022-04-25 00:39:50|2885.51|2877.81|2885.84|2878.14|2885.87|2878.17|2885.27|2877.57|37
1650847200000|2022-04-25 00:40:00|2885.94|2878.24|2885.59|2877.89|2886.02|2878.32|2885.34|2877.64|37
1650847210000|2022-04-25 00:40:10|2885.61|2877.91|2885.04|2877.34|2885.64|2877.94|2884.91|2877.21|29
1650847220000|2022-04-25 00:40:20|2885.09|2877.39|2885.2|2877.5|2885.22|2877.52|2884.82|2877.12|36
1650847230000|2022-04-25 00:40:30|2885.16|2877.46|2884.18|2876.48|2885.17|2877.47|2884.15|2876.45|36
1650847240000|2022-04-25 00:40:40|2884.19|2876.49|2883.97|2876.27|2884.19|2876.49|2882.76|2875.06|37
1650847250000|2022-04-25 00:40:50|2883.99|2876.29|2884.67|2876.97|2885.15|2877.45|2883.99|2876.29|33
1650847260000|2022-04-25 00:41:00|2884.83|2877.13|2883.88|2876.18|2884.94|2877.24|2883.8|2876.1|37
1650847270000|2022-04-25 00:41:10|2883.81|2876.11|2884.15|2876.45|2884.21|2876.51|2883.75|2876.05|36
1650847280000|2022-04-25 00:41:20|2884.07|2876.37|2882.53|2874.83|2884.07|2876.37|2882.33|2874.63|35
1650847290000|2022-04-25 00:41:30|2882.46|2874.76|2882.09|2874.39|2882.7|2875|2881.74|2874.04|37
1650847300000|2022-04-25 00:41:40|2882.1|2874.4|2881.46|2873.76|2882.1|2874.4|2881.45|2873.75|37
1650847310000|2022-04-25 00:41:50|2881.55|2873.85|2881.58|2873.88|2881.68|2873.98|2881.02|2873.32|38
1650847320000|2022-04-25 00:42:00|2881.51|2873.81|2881.56|2873.86|2881.75|2874.05|2881.17|2873.47|36
1650847330000|2022-04-25 00:42:10|2881.7|2874|2881.6|2873.9|2881.98|2874.28|2881.22|2873.52|36
1650847340000|2022-04-25 00:42:20|2881.64|2873.94|2881.57|2873.87|2882.05|2874.35|2881.52|2873.82|36
1650847350000|2022-04-25 00:42:30|2881.51|2873.81|2881.69|2873.99|2881.82|2874.12|2881.48|2873.78|35
1650847360000|2022-04-25 00:42:40|2881.63|2873.93|2883.77|2876.07|2883.77|2876.07|2881.46|2873.76|36
1650847370000|2022-04-25 00:42:50|2883.73|2876.03|2883.3|2875.6|2883.8|2876.1|2883.3|2875.6|33
1650847380000|2022-04-25 00:43:00|2883.22|2875.52|2882.11|2874.41|2883.47|2875.77|2882.05|2874.35|37
1650847390000|2022-04-25 00:43:10|2882.2|2874.5|2882.35|2874.65|2882.53|2874.83|2881.97|2874.27|34
1650847400000|2022-04-25 00:43:20|2882.22|2874.52|2881.54|2873.84|2882.47|2874.77|2881.19|2873.49|35
1650847410000|2022-04-25 00:43:30|2881.56|2873.86|2881.57|2873.87|2881.69|2873.99|2881.48|2873.78|31
1650847420000|2022-04-25 00:43:40|2881.58|2873.88|2881.49|2873.79|2881.81|2874.11|2881.49|2873.79|30
1650847430000|2022-04-25 00:43:50|2881.55|2873.85|2881.11|2873.41|2881.67|2873.97|2880.94|2873.24|35
1650847440000|2022-04-25 00:44:00|2881.51|2873.81|2881.72|2874.02|2881.94|2874.24|2881.34|2873.64|38
1650847450000|2022-04-25 00:44:10|2881.8|2874.1|2881.92|2874.22|2881.95|2874.25|2881.52|2873.82|36
1650847460000|2022-04-25 00:44:20|2881.93|2874.23|2882.84|2875.14|2883.01|2875.31|2881.77|2874.07|34
1650847470000|2022-04-25 00:44:30|2882.95|2875.25|2882.84|2875.14|2883.04|2875.34|2882.4|2874.7|38
1650847480000|2022-04-25 00:44:40|2882.9|2875.2|2884.38|2876.68|2884.8|2877.1|2882.79|2875.09|34
1650847490000|2022-04-25 00:44:50|2884.31|2876.61|2884.02|2876.32|2884.64|2876.94|2884.02|2876.32|31
1650847500000|2022-04-25 00:45:00|2884.1|2876.4|2883.15|2875.45|2884.18|2876.48|2882.83|2875.13|35
1650847510000|2022-04-25 00:45:10|2883.09|2875.39|2884.19|2876.49|2884.19|2876.49|2882.59|2874.89|39
1650847520000|2022-04-25 00:45:20|2884.3|2876.6|2884.01|2876.31|2884.38|2876.68|2883.55|2875.85|38
1650847530000|2022-04-25 00:45:30|2884.1|2876.4|2883.98|2876.28|2884.16|2876.46|2883.7|2876|36
1650847540000|2022-04-25 00:45:40|2883.94|2876.24|2882.96|2875.26|2884.04|2876.34|2882.39|2874.69|35
1650847550000|2022-04-25 00:45:50|2882.82|2875.12|2882.69|2874.99|2883.21|2875.51|2882.49|2874.79|36
1650847560000|2022-04-25 00:46:00|2882.71|2875.01|2882.48|2874.78|2883.28|2875.58|2882.39|2874.69|33
1650847570000|2022-04-25 00:46:10|2882.46|2874.76|2882.8|2875.1|2882.91|2875.21|2881.54|2873.84|37
1650847580000|2022-04-25 00:46:20|2882.83|2875.13|2882.71|2875.01|2883.23|2875.53|2882.55|2874.85|40
1650847590000|2022-04-25 00:46:30|2882.69|2874.99|2882.64|2874.94|2883.18|2875.48|2882.63|2874.93|35
1650847600000|2022-04-25 00:46:40|2882.46|2874.76|2882.56|2874.86|2882.81|2875.11|2881.92|2874.22|37
1650847610000|2022-04-25 00:46:50|2882.61|2874.91|2882.45|2874.75|2882.9|2875.2|2882.43|2874.73|32
1650847620000|2022-04-25 00:47:00|2882.43|2874.73|2883.41|2875.71|2884.16|2876.46|2882.43|2874.73|33
1650847630000|2022-04-25 00:47:10|2883.39|2875.69|2882.25|2874.55|2883.47|2875.77|2882.24|2874.54|31
1650847640000|2022-04-25 00:47:20|2882.42|2874.72|2881.5|2873.8|2882.43|2874.73|2881.5|2873.8|34
1650847650000|2022-04-25 00:47:30|2881.54|2873.84|2881.65|2873.95|2882.02|2874.32|2881.49|2873.79|34
1650847660000|2022-04-25 00:47:40|2881.64|2873.94|2878.43|2870.73|2881.74|2874.04|2877.92|2870.22|40
1650847670000|2022-04-25 00:47:50|2878.53|2870.83|2877.85|2870.15|2878.53|2870.83|2877.33|2869.63|35
1650847680000|2022-04-25 00:48:00|2877.75|2870.05|2876.23|2868.53|2877.75|2870.05|2876.23|2868.53|39
1650847690000|2022-04-25 00:48:10|2876.07|2868.37|2874.77|2867.07|2876.15|2868.45|2874.63|2866.93|38
1650847700000|2022-04-25 00:48:20|2874.67|2866.97|2874.48|2866.78|2874.84|2867.14|2874.4|2866.7|32
1650847710000|2022-04-25 00:48:30|2874.46|2866.76|2874.85|2867.15|2874.85|2867.15|2874.27|2866.57|24
1650847720000|2022-04-25 00:48:40|2874.86|2867.16|2875.19|2867.49|2875.3|2867.6|2874.86|2867.16|37
1650847730000|2022-04-25 00:48:50|2875.18|2867.48|2874.65|2866.95|2875.4|2867.7|2874.34|2866.64|35
1650847740000|2022-04-25 00:49:00|2874.55|2866.85|2876.4|2868.7|2876.4|2868.7|2874.55|2866.85|38
1650847750000|2022-04-25 00:49:10|2876.39|2868.69|2875.47|2867.77|2876.69|2868.99|2875.33|2867.63|39
1650847760000|2022-04-25 00:49:20|2875.39|2867.69|2874.21|2866.51|2875.48|2867.78|2874.21|2866.51|34
1650847770000|2022-04-25 00:49:30|2874.32|2866.62|2874.25|2866.55|2874.6|2866.9|2873.61|2865.91|35
1650847780000|2022-04-25 00:49:40|2874.36|2866.66|2873.64|2865.94|2874.36|2866.66|2873.64|2865.94|35
1650847790000|2022-04-25 00:49:50|2873.54|2865.84|2873.73|2866.03|2874.15|2866.45|2873.52|2865.82|37
1650847800000|2022-04-25 00:50:00|2873.76|2866.06|2874.52|2866.82|2874.52|2866.82|2873.51|2865.81|38
1650847810000|2022-04-25 00:50:10|2874.53|2866.83|2874.6|2866.9|2875.41|2867.71|2874.23|2866.53|37
1650847820000|2022-04-25 00:50:20|2874.62|2866.92|2874.65|2866.95|2874.71|2867.01|2874.55|2866.85|33
1650847830000|2022-04-25 00:50:30|2874.67|2866.97|2874.05|2866.35|2874.67|2866.97|2873.55|2865.85|35
1650847840000|2022-04-25 00:50:40|2874.17|2866.47|2873.96|2866.26|2874.32|2866.62|2873.85|2866.15|37
1650847850000|2022-04-25 00:50:50|2873.99|2866.29|2874.23|2866.53|2874.4|2866.7|2873.93|2866.23|36
1650847860000|2022-04-25 00:51:00|2874.33|2866.63|2874.01|2866.31|2874.94|2867.24|2874.01|2866.31|37
1650847870000|2022-04-25 00:51:10|2873.72|2866.02|2874|2866.3|2874.17|2866.47|2873.6|2865.9|39
1650847880000|2022-04-25 00:51:20|2874.19|2866.49|2874.05|2866.35|2874.24|2866.54|2873.79|2866.09|32
1650847890000|2022-04-25 00:51:30|2874.12|2866.42|2874.85|2867.15|2875.16|2867.46|2874.09|2866.39|38
1650847900000|2022-04-25 00:51:40|2874.83|2867.13|2874.78|2867.08|2874.96|2867.26|2874.64|2866.94|31
1650847910000|2022-04-25 00:51:50|2874.79|2867.09|2874.85|2867.15|2875.13|2867.43|2874.67|2866.97|34
1650847920000|2022-04-25 00:52:00|2874.94|2867.24|2876.05|2868.35|2876.09|2868.39|2874.6|2866.9|37
1650847930000|2022-04-25 00:52:10|2876.1|2868.4|2876.04|2868.34|2876.12|2868.42|2875.85|2868.15|30
1650847940000|2022-04-25 00:52:20|2876.08|2868.38|2876.5|2868.8|2876.54|2868.84|2876.08|2868.38|32
1650847950000|2022-04-25 00:52:30|2876.18|2868.48|2876.5|2868.8|2876.64|2868.94|2875.86|2868.16|38
1650847960000|2022-04-25 00:52:40|2876.37|2868.67|2876.56|2868.86|2876.67|2868.97|2876.14|2868.44|30
1650847970000|2022-04-25 00:52:50|2876.53|2868.83|2876.51|2868.81|2876.53|2868.83|2876.1|2868.4|31
1650847980000|2022-04-25 00:53:00|2876.56|2868.86|2877|2869.3|2877.81|2870.11|2876.36|2868.66|30
1650847990000|2022-04-25 00:53:10|2876.93|2869.23|2875.72|2868.02|2876.93|2869.23|2875.53|2867.83|36
1650848000000|2022-04-25 00:53:20|2875.73|2868.03|2875.85|2868.15|2876.18|2868.48|2875.63|2867.93|35
1650848010000|2022-04-25 00:53:30|2875.75|2868.05|2874.65|2866.95|2875.76|2868.06|2874.23|2866.53|39
1650848020000|2022-04-25 00:53:40|2874.74|2867.04|2873.93|2866.23|2874.74|2867.04|2873.81|2866.11|33
1650848030000|2022-04-25 00:53:50|2873.98|2866.28|2873.7|2866|2874.09|2866.39|2873.22|2865.52|35
1650848040000|2022-04-25 00:54:00|2873.72|2866.02|2873.23|2865.53|2873.76|2866.06|2873.15|2865.45|34
1650848050000|2022-04-25 00:54:10|2873.4|2865.7|2870.24|2862.54|2873.57|2865.87|2870.24|2862.54|39
1650848060000|2022-04-25 00:54:20|2870.22|2862.52|2867.45|2859.75|2870.34|2862.64|2867.44|2859.74|39
1650848070000|2022-04-25 00:54:30|2867.28|2859.58|2862.47|2854.77|2867.61|2859.91|2862.47|2854.77|39
1650848080000|2022-04-25 00:54:40|2862.3|2854.6|2860.1|2852.4|2862.55|2854.85|2859.64|2851.94|40
1650848090000|2022-04-25 00:54:50|2859.62|2851.92|2856.71|2849.01|2859.62|2851.92|2856.31|2848.61|40
1650848100000|2022-04-25 00:55:00|2857.08|2849.38|2862.51|2854.81|2862.51|2854.81|2857.08|2849.38|40
1650848110000|2022-04-25 00:55:10|2862.57|2854.87|2861.09|2853.39|2862.84|2855.14|2859.98|2852.28|39
1650848120000|2022-04-25 00:55:20|2861.1|2853.4|2863.48|2855.78|2863.63|2855.93|2860.75|2853.05|39
1650848130000|2022-04-25 00:55:30|2863.5|2855.8|2863.21|2855.51|2863.68|2855.98|2862.67|2854.97|38
1650848140000|2022-04-25 00:55:40|2863.23|2855.53|2865.53|2857.83|2867.11|2859.41|2863.23|2855.53|40
1650848150000|2022-04-25 00:55:50|2865.36|2857.66|2864.26|2856.56|2865.36|2857.66|2863.73|2856.03|38
1650848160000|2022-04-25 00:56:00|2864.38|2856.68|2863.06|2855.36|2865.41|2857.71|2863.06|2855.36|39
1650848170000|2022-04-25 00:56:10|2863.4|2855.7|2864.7|2857|2865.1|2857.4|2862.26|2854.56|39
1650848180000|2022-04-25 00:56:20|2864.62|2856.92|2866.15|2858.45|2866.2|2858.5|2864.34|2856.64|39
1650848190000|2022-04-25 00:56:30|2866.42|2858.72|2866.36|2858.66|2867.26|2859.56|2865.61|2857.91|36
1650848200000|2022-04-25 00:56:40|2866.35|2858.65|2863.76|2856.06|2866.35|2858.65|2863.11|2855.41|35
1650848210000|2022-04-25 00:56:50|2863.65|2855.95|2865.21|2857.51|2865.84|2858.14|2863.65|2855.95|38
1650848220000|2022-04-25 00:57:00|2865.23|2857.53|2865.16|2857.46|2865.42|2857.72|2864.36|2856.66|33
1650848230000|2022-04-25 00:57:10|2865.33|2857.63|2863.47|2855.77|2866.18|2858.48|2863.47|2855.77|37
1650848240000|2022-04-25 00:57:20|2863.48|2855.78|2865.22|2857.52|2865.22|2857.52|2863.43|2855.73|31
1650848250000|2022-04-25 00:57:30|2865.5|2857.8|2865.42|2857.72|2866.17|2858.47|2865.29|2857.59|34
1650848260000|2022-04-25 00:57:40|2865.15|2857.45|2864.74|2857.04|2865.15|2857.45|2863.65|2855.95|36
1650848270000|2022-04-25 00:57:50|2864.67|2856.97|2865.68|2857.98|2865.79|2858.09|2864.29|2856.59|38
1650848280000|2022-04-25 00:58:00|2865.17|2857.47|2863.77|2856.07|2865.78|2858.08|2863.39|2855.69|37
1650848290000|2022-04-25 00:58:10|2863.78|2856.08|2862.19|2854.49|2863.78|2856.08|2860.98|2853.28|39
1650848300000|2022-04-25 00:58:20|2862.06|2854.36|2861.97|2854.27|2862.59|2854.89|2860.12|2852.42|33
1650848310000|2022-04-25 00:58:30|2862.14|2854.44|2862.5|2854.8|2862.5|2854.8|2861.56|2853.86|33
1650848320000|2022-04-25 00:58:40|2862.4|2854.7|2861.9|2854.2|2863|2855.3|2861.42|2853.72|35
1650848330000|2022-04-25 00:58:50|2861.92|2854.22|2862.82|2855.12|2862.97|2855.27|2861.92|2854.22|36
1650848340000|2022-04-25 00:59:00|2862.84|2855.14|2859.52|2851.82|2862.84|2855.14|2859.08|2851.38|36
1650848350000|2022-04-25 00:59:10|2859.56|2851.86|2859.94|2852.24|2860.08|2852.38|2858.99|2851.29|40
1650848360000|2022-04-25 00:59:20|2860.08|2852.38|2861.03|2853.33|2861.9|2854.2|2860.08|2852.38|39
1650848370000|2022-04-25 00:59:30|2860.98|2853.28|2860.66|2852.96|2861.2|2853.5|2860.37|2852.67|37
1650848380000|2022-04-25 00:59:40|2860.67|2852.97|2861.79|2854.09|2861.88|2854.18|2860.61|2852.91|36
1650848390000|2022-04-25 00:59:50|2861.82|2854.12|2861.08|2853.38|2861.9|2854.2|2860.27|2852.57|34
1650848400000|2022-04-25 01:00:00|2860.85|2853.15|2859.23|2851.53|2861.81|2854.11|2858.82|2851.12|38
1650848410000|2022-04-25 01:00:10|2859.24|2851.54|2857.28|2849.58|2859.35|2851.65|2856.83|2849.13|38
1650848420000|2022-04-25 01:00:20|2857.29|2849.59|2855.59|2847.89|2857.29|2849.59|2855.49|2847.79|35
1650848430000|2022-04-25 01:00:30|2855.56|2847.86|2851.47|2843.77|2855.82|2848.12|2850.59|2842.89|39
1650848440000|2022-04-25 01:00:40|2851.42|2843.72|2853.9|2846.2|2853.9|2846.2|2851.42|2843.72|37
1650848450000|2022-04-25 01:00:50|2854.05|2846.35|2855.02|2847.32|2855.09|2847.39|2854.05|2846.35|36
1650848460000|2022-04-25 01:01:00|2854.96|2847.26|2856.03|2848.33|2856.03|2848.33|2854.93|2847.23|36
1650848470000|2022-04-25 01:01:10|2856.02|2848.32|2854.72|2847.02|2856.17|2848.47|2854.45|2846.75|36
1650848480000|2022-04-25 01:01:20|2854.8|2847.1|2856.01|2848.31|2856.02|2848.32|2854.8|2847.1|39
1650848490000|2022-04-25 01:01:30|2856.11|2848.41|2857.84|2850.14|2858.01|2850.31|2856.11|2848.41|39
1650848500000|2022-04-25 01:01:40|2857.69|2849.99|2858.96|2851.26|2858.98|2851.28|2857.62|2849.92|39
1650848510000|2022-04-25 01:01:50|2858.84|2851.14|2857.01|2849.31|2858.84|2851.14|2857.01|2849.31|36
1650848520000|2022-04-25 01:02:00|2857.23|2849.53|2859.01|2851.31|2859.01|2851.31|2857.23|2849.53|35
1650848530000|2022-04-25 01:02:10|2858.98|2851.28|2858.72|2851.02|2860.3|2852.6|2858.72|2851.02|38
1650848540000|2022-04-25 01:02:20|2858.71|2851.01|2860.02|2852.32|2860.04|2852.34|2858.71|2851.01|39
1650848550000|2022-04-25 01:02:30|2859.96|2852.26|2860.49|2852.79|2860.49|2852.79|2859.91|2852.21|36
1650848560000|2022-04-25 01:02:40|2860.4|2852.7|2860.14|2852.44|2860.88|2853.18|2859.89|2852.19|39
1650848570000|2022-04-25 01:02:50|2860.11|2852.41|2860.65|2852.95|2860.74|2853.04|2860.07|2852.37|30
1650848580000|2022-04-25 01:03:00|2860.61|2852.91|2858.85|2851.15|2861.16|2853.46|2858.55|2850.85|38
1650848590000|2022-04-25 01:03:10|2858.81|2851.11|2860.05|2852.35|2860.28|2852.58|2858.35|2850.65|38
1650848600000|2022-04-25 01:03:20|2860.39|2852.69|2858.33|2850.63|2860.39|2852.69|2858.32|2850.62|39
1650848610000|2022-04-25 01:03:30|2858.32|2850.62|2858.7|2851|2859.13|2851.43|2857.75|2850.05|38
1650848620000|2022-04-25 01:03:40|2858.57|2850.87|2856.78|2849.08|2858.83|2851.13|2856.78|2849.08|32
1650848630000|2022-04-25 01:03:50|2856.8|2849.1|2857.09|2849.39|2857.62|2849.92|2856.73|2849.03|31
1650848640000|2022-04-25 01:04:00|2857.12|2849.42|2855.84|2848.14|2857.21|2849.51|2855.51|2847.81|34
1650848650000|2022-04-25 01:04:10|2855.78|2848.08|2855.84|2848.14|2856|2848.3|2855.48|2847.78|15
1650848660000|2022-04-25 01:04:20|2855.83|2848.13|2853.16|2845.46|2856.38|2848.68|2852.77|2845.07|39
1650848670000|2022-04-25 01:04:30|2853.1|2845.4|2852.99|2845.29|2853.1|2845.4|2851.28|2843.58|33
1650848680000|2022-04-25 01:04:40|2853.02|2845.32|2853.05|2845.35|2853.8|2846.1|2852.51|2844.81|33
1650848690000|2022-04-25 01:04:50|2853.22|2845.52|2851.72|2844.02|2853.73|2846.03|2851.33|2843.63|37
1650848700000|2022-04-25 01:05:00|2851.74|2844.04|2851.4|2843.7|2851.93|2844.23|2850.67|2842.97|37
1650848710000|2022-04-25 01:05:10|2851.09|2843.39|2850.44|2842.74|2851.51|2843.81|2850.44|2842.74|39
1650848720000|2022-04-25 01:05:20|2850.42|2842.72|2849.56|2841.86|2850.49|2842.79|2849.56|2841.86|38
1650848730000|2022-04-25 01:05:30|2849.64|2841.94|2849.97|2842.27|2849.97|2842.27|2847.85|2840.15|36
1650848740000|2022-04-25 01:05:40|2849.72|2842.02|2849.48|2841.78|2849.84|2842.14|2848.94|2841.24|35
1650848750000|2022-04-25 01:05:50|2849.5|2841.8|2848.85|2841.15|2849.97|2842.27|2848.83|2841.13|32
1650848760000|2022-04-25 01:06:00|2848.84|2841.14|2847.91|2840.21|2849.26|2841.56|2846.91|2839.21|38
1650848770000|2022-04-25 01:06:10|2847.99|2840.29|2850.39|2842.69|2850.39|2842.69|2847.99|2840.29|37
1650848780000|2022-04-25 01:06:20|2850.27|2842.57|2850.73|2843.03|2850.92|2843.22|2849.86|2842.16|37
1650848790000|2022-04-25 01:06:30|2850.79|2843.09|2852.43|2844.73|2852.5|2844.8|2850.67|2842.97|38
1650848800000|2022-04-25 01:06:40|2852.59|2844.89|2851.96|2844.26|2853.02|2845.32|2851.73|2844.03|37
1650848810000|2022-04-25 01:06:50|2851.97|2844.27|2852.46|2844.76|2852.79|2845.09|2851.82|2844.12|35
1650848820000|2022-04-25 01:07:00|2852.34|2844.64|2852.53|2844.83|2853.05|2845.35|2852.18|2844.48|38
1650848830000|2022-04-25 01:07:10|2852.72|2845.02|2851.96|2844.26|2852.72|2845.02|2851.63|2843.93|36
1650848840000|2022-04-25 01:07:20|2852.03|2844.33|2852.64|2844.94|2852.8|2845.1|2852.03|2844.33|36
1650848850000|2022-04-25 01:07:30|2852.63|2844.93|2852.81|2845.11|2852.96|2845.26|2851.99|2844.29|38
1650848860000|2022-04-25 01:07:40|2852.79|2845.09|2852.87|2845.17|2853.24|2845.54|2851.87|2844.17|38
1650848870000|2022-04-25 01:07:50|2852.89|2845.19|2852.69|2844.99|2852.97|2845.27|2852.34|2844.64|35
1650848880000|2022-04-25 01:08:00|2852.56|2844.86|2853.45|2845.75|2853.51|2845.81|2852.52|2844.82|38
1650848890000|2022-04-25 01:08:10|2853.74|2846.04|2855.39|2847.69|2855.5|2847.8|2853.74|2846.04|38
1650848900000|2022-04-25 01:08:20|2855.41|2847.71|2855.34|2847.64|2855.56|2847.86|2854.79|2847.09|38
1650848910000|2022-04-25 01:08:30|2855.43|2847.73|2856.86|2849.16|2857.07|2849.37|2855.29|2847.59|38
1650848920000|2022-04-25 01:08:40|2857.24|2849.54|2860.26|2852.56|2860.56|2852.86|2857.02|2849.32|38
1650848930000|2022-04-25 01:08:50|2860.35|2852.65|2861.82|2854.12|2861.93|2854.23|2860.35|2852.65|38
1650848940000|2022-04-25 01:09:00|2861.88|2854.18|2862.5|2854.8|2863.34|2855.64|2861.88|2854.18|38
1650848950000|2022-04-25 01:09:10|2862.44|2854.74|2861.66|2853.96|2863.13|2855.43|2861.65|2853.95|35
1650848960000|2022-04-25 01:09:20|2861.45|2853.75|2860.28|2852.58|2861.63|2853.93|2859.75|2852.05|38
1650848970000|2022-04-25 01:09:30|2860.33|2852.63|2861.9|2854.2|2862.57|2854.87|2860.07|2852.37|39
1650848980000|2022-04-25 01:09:40|2861.92|2854.22|2861.42|2853.72|2862.44|2854.74|2861.17|2853.47|36
1650848990000|2022-04-25 01:09:50|2861.31|2853.61|2862.08|2854.38|2862.1|2854.4|2861.31|2853.61|38
1650849000000|2022-04-25 01:10:00|2862.14|2854.44|2861.23|2853.53|2862.14|2854.44|2861.12|2853.42|37
1650849010000|2022-04-25 01:10:10|2861.29|2853.59|2863.37|2855.67|2863.78|2856.08|2861.26|2853.56|35
1650849020000|2022-04-25 01:10:20|2863.39|2855.69|2863.28|2855.58|2863.84|2856.14|2863.12|2855.42|38
1650849030000|2022-04-25 01:10:30|2863.44|2855.74|2865.05|2857.35|2865.46|2857.76|2863.15|2855.45|39
1650849040000|2022-04-25 01:10:40|2865.32|2857.62|2865.57|2857.87|2865.68|2857.98|2865.23|2857.53|36
1650849050000|2022-04-25 01:10:50|2865.59|2857.89|2864.43|2856.73|2865.84|2858.14|2864.43|2856.73|35
1650849060000|2022-04-25 01:11:00|2864.05|2856.35|2862.82|2855.12|2864.05|2856.35|2862.25|2854.55|38
1650849070000|2022-04-25 01:11:10|2862.83|2855.13|2862.54|2854.84|2862.83|2855.13|2862.02|2854.32|31
1650849080000|2022-04-25 01:11:20|2862.52|2854.82|2862.47|2854.77|2862.59|2854.89|2862.32|2854.62|36
1650849090000|2022-04-25 01:11:30|2862.54|2854.84|2862.53|2854.83|2862.61|2854.91|2862.41|2854.71|31
1650849100000|2022-04-25 01:11:40|2862.47|2854.77|2862.64|2854.94|2862.69|2854.99|2862.44|2854.74|30
1650849110000|2022-04-25 01:11:50|2862.63|2854.93|2863.35|2855.65|2863.35|2855.65|2862.45|2854.75|37
1650849120000|2022-04-25 01:12:00|2863.36|2855.66|2862.94|2855.24|2863.51|2855.81|2862.82|2855.12|32
1650849130000|2022-04-25 01:12:10|2862.96|2855.26|2861.46|2853.76|2863.04|2855.34|2861.35|2853.65|33
1650849140000|2022-04-25 01:12:20|2861.43|2853.73|2861.21|2853.51|2861.54|2853.84|2860.97|2853.27|34
1650849150000|2022-04-25 01:12:30|2861.26|2853.56|2861.56|2853.86|2861.56|2853.86|2860.98|2853.28|35
1650849160000|2022-04-25 01:12:40|2861.74|2854.04|2861.72|2854.02|2862.11|2854.41|2861.46|2853.76|40
1650849170000|2022-04-25 01:12:50|2861.71|2854.01|2861.7|2854|2861.75|2854.05|2861.6|2853.9|31
1650849180000|2022-04-25 01:13:00|2861.79|2854.09|2861.13|2853.43|2861.79|2854.09|2861.01|2853.31|36
1650849190000|2022-04-25 01:13:10|2861.04|2853.34|2859.74|2852.04|2861.04|2853.34|2859.07|2851.37|36
1650849200000|2022-04-25 01:13:20|2859.63|2851.93|2859.94|2852.24|2859.94|2852.24|2859.25|2851.55|34
1650849210000|2022-04-25 01:13:30|2859.8|2852.1|2860.37|2852.67|2860.43|2852.73|2859.73|2852.03|37
1650849220000|2022-04-25 01:13:40|2860.35|2852.65|2859.73|2852.03|2860.35|2852.65|2859.64|2851.94|37
1650849230000|2022-04-25 01:13:50|2859.59|2851.89|2858.44|2850.74|2859.7|2852|2858.32|2850.62|35
1650849240000|2022-04-25 01:14:00|2858.51|2850.81|2859.66|2851.96|2860.59|2852.89|2858.22|2850.52|39
1650849250000|2022-04-25 01:14:10|2859.67|2851.97|2859.79|2852.09|2859.92|2852.22|2859.54|2851.84|35
1650849260000|2022-04-25 01:14:20|2859.82|2852.12|2859.82|2852.12|2860.03|2852.33|2859.74|2852.04|31
1650849270000|2022-04-25 01:14:30|2859.73|2852.03|2859.76|2852.06|2860.19|2852.49|2859.66|2851.96|38
1650849280000|2022-04-25 01:14:40|2859.72|2852.02|2859.81|2852.11|2859.93|2852.23|2859.58|2851.88|27
1650849290000|2022-04-25 01:14:50|2859.88|2852.18|2858.58|2850.88|2859.98|2852.28|2858.58|2850.88|35
1650849300000|2022-04-25 01:15:00|2858.6|2850.9|2859.6|2851.9|2859.79|2852.09|2858.6|2850.9|31
1650849310000|2022-04-25 01:15:10|2859.62|2851.92|2859.48|2851.78|2859.63|2851.93|2859.32|2851.62|36
1650849320000|2022-04-25 01:15:20|2859.49|2851.79|2859.31|2851.61|2859.53|2851.83|2858.56|2850.86|33
1650849330000|2022-04-25 01:15:30|2859.29|2851.59|2858.81|2851.11|2859.95|2852.25|2858.81|2851.11|38
1650849340000|2022-04-25 01:15:40|2858.86|2851.16|2859|2851.3|2859.26|2851.56|2858.86|2851.16|36
1650849350000|2022-04-25 01:15:50|2859.08|2851.38|2859.03|2851.33|2859.14|2851.44|2858.92|2851.22|30
1650849360000|2022-04-25 01:16:00|2859.04|2851.34|2858.63|2850.93|2859.2|2851.5|2857.91|2850.21|39
1650849370000|2022-04-25 01:16:10|2858.64|2850.94|2858.81|2851.11|2858.83|2851.13|2858.59|2850.89|35
1650849380000|2022-04-25 01:16:20|2858.78|2851.08|2859.68|2851.98|2859.68|2851.98|2858.71|2851.01|34
1650849390000|2022-04-25 01:16:30|2859.7|2852|2861.1|2853.4|2861.11|2853.41|2859.57|2851.87|34
1650849400000|2022-04-25 01:16:40|2861.12|2853.42|2862.43|2854.73|2862.53|2854.83|2861.05|2853.35|34
1650849410000|2022-04-25 01:16:50|2862.34|2854.64|2862.83|2855.13|2862.83|2855.13|2861.95|2854.25|34
1650849420000|2022-04-25 01:17:00|2862.86|2855.16|2861.95|2854.25|2862.86|2855.16|2861.91|2854.21|36
1650849430000|2022-04-25 01:17:10|2861.94|2854.24|2860.41|2852.71|2862.1|2854.4|2860.41|2852.71|36
1650849440000|2022-04-25 01:17:20|2860.36|2852.66|2859.94|2852.24|2860.57|2852.87|2859.9|2852.2|39
1650849450000|2022-04-25 01:17:30|2860.04|2852.34|2860.03|2852.33|2860.19|2852.49|2859.84|2852.14|36
1650849460000|2022-04-25 01:17:40|2860.1|2852.4|2860.79|2853.09|2860.89|2853.19|2860.03|2852.33|35
1650849470000|2022-04-25 01:17:50|2860.84|2853.14|2860.81|2853.11|2860.91|2853.21|2860.67|2852.97|33
1650849480000|2022-04-25 01:18:00|2860.8|2853.1|2860.66|2852.96|2860.8|2853.1|2860.46|2852.76|33
1650849490000|2022-04-25 01:18:10|2860.69|2852.99|2860.77|2853.07|2860.77|2853.07|2860.57|2852.87|25
1650849500000|2022-04-25 01:18:20|2860.66|2852.96|2861.08|2853.38|2861.08|2853.38|2860.51|2852.81|32
1650849510000|2022-04-25 01:18:30|2861.22|2853.52|2863.02|2855.32|2863.02|2855.32|2861.22|2853.52|37
1650849520000|2022-04-25 01:18:40|2863.09|2855.39|2863.22|2855.52|2863.39|2855.69|2862.76|2855.06|36
1650849530000|2022-04-25 01:18:50|2863.03|2855.33|2858.5|2850.8|2863.03|2855.33|2858.29|2850.59|39
1650849540000|2022-04-25 01:19:00|2858.36|2850.66|2858.65|2850.95|2858.92|2851.22|2858.35|2850.65|34
1650849550000|2022-04-25 01:19:10|2858.66|2850.96|2857.16|2849.46|2858.71|2851.01|2857.16|2849.46|17
1650849560000|2022-04-25 01:19:20|2857.06|2849.36|2857.2|2849.5|2857.62|2849.92|2856.95|2849.25|21
1650849570000|2022-04-25 01:19:30|2857.11|2849.41|2857.51|2849.81|2857.68|2849.98|2857.07|2849.37|22
1650849580000|2022-04-25 01:19:40|2857.52|2849.82|2859.08|2851.38|2859.09|2851.39|2857.5|2849.8|34
1650849590000|2022-04-25 01:19:50|2859.11|2851.41|2857.56|2849.86|2859.11|2851.41|2857.44|2849.74|34
1650849600000|2022-04-25 01:20:00|2857.52|2849.82|2858.31|2850.61|2858.87|2851.17|2857.27|2849.57|35
1650849610000|2022-04-25 01:20:10|2858.34|2850.64|2857.53|2849.83|2858.43|2850.73|2856.86|2849.16|40
1650849620000|2022-04-25 01:20:20|2857.48|2849.78|2857.67|2849.97|2857.68|2849.98|2857.48|2849.78|30
1650849630000|2022-04-25 01:20:30|2857.66|2849.96|2857.62|2849.92|2857.7|2850|2857.38|2849.68|30
1650849640000|2022-04-25 01:20:40|2857.58|2849.88|2859|2851.3|2859.61|2851.91|2857.58|2849.88|37
1650849650000|2022-04-25 01:20:50|2858.99|2851.29|2859.66|2851.96|2859.69|2851.99|2858.9|2851.2|34
1650849660000|2022-04-25 01:21:00|2859.67|2851.97|2859.6|2851.9|2860.11|2852.41|2859.01|2851.31|37
1650849670000|2022-04-25 01:21:10|2859.55|2851.85|2859.5|2851.8|2859.82|2852.12|2859.33|2851.63|36
1650849680000|2022-04-25 01:21:20|2859.49|2851.79|2860.07|2852.37|2860.21|2852.51|2859.45|2851.75|36
1650849690000|2022-04-25 01:21:30|2860.08|2852.38|2858.82|2851.12|2860.1|2852.4|2858.68|2850.98|35
1650849700000|2022-04-25 01:21:40|2858.8|2851.1|2858.61|2850.91|2859.21|2851.51|2858.57|2850.87|34
1650849710000|2022-04-25 01:21:50|2858.62|2850.92|2858.9|2851.2|2859.06|2851.36|2858.62|2850.92|34
1650849720000|2022-04-25 01:22:00|2858.87|2851.17|2858.14|2850.44|2859.42|2851.72|2858.14|2850.44|33
1650849730000|2022-04-25 01:22:10|2858.01|2850.31|2858.38|2850.68|2858.38|2850.68|2857.57|2849.87|33
1650849740000|2022-04-25 01:22:20|2858.23|2850.53|2856.66|2848.96|2858.44|2850.74|2856.66|2848.96|38
1650849750000|2022-04-25 01:22:30|2856.71|2849.01|2857.32|2849.62|2857.32|2849.62|2856.71|2849.01|38
1650849760000|2022-04-25 01:22:40|2857.28|2849.58|2857.11|2849.41|2857.44|2849.74|2856.85|2849.15|38
1650849770000|2022-04-25 01:22:50|2857.08|2849.38|2857.08|2849.38|2857.08|2849.38|2856.69|2848.99|34
1650849780000|2022-04-25 01:23:00|2857.3|2849.6|2856.67|2848.97|2857.38|2849.68|2856.56|2848.86|34
1650849790000|2022-04-25 01:23:10|2856.63|2848.93|2856.94|2849.24|2857.35|2849.65|2856.6|2848.9|33
1650849800000|2022-04-25 01:23:20|2856.8|2849.1|2857.34|2849.64|2857.62|2849.92|2856.78|2849.08|33
1650849810000|2022-04-25 01:23:30|2857.29|2849.59|2857.29|2849.59|2857.49|2849.79|2857.26|2849.56|31
1650849820000|2022-04-25 01:23:40|2857.35|2849.65|2858.08|2850.38|2858.08|2850.38|2857.33|2849.63|32
1650849830000|2022-04-25 01:23:50|2858.05|2850.35|2858.69|2850.99|2859.06|2851.36|2858.05|2850.35|36
1650849840000|2022-04-25 01:24:00|2858.68|2850.98|2858.01|2850.31|2858.87|2851.17|2857.65|2849.95|34
1650849850000|2022-04-25 01:24:10|2858.07|2850.37|2858.16|2850.46|2858.77|2851.07|2858.06|2850.36|36
1650849860000|2022-04-25 01:24:20|2858.07|2850.37|2854.79|2847.09|2858.45|2850.75|2854.73|2847.03|40
1650849870000|2022-04-25 01:24:30|2854.71|2847.01|2854|2846.3|2854.71|2847.01|2853.69|2845.99|36
1650849880000|2022-04-25 01:24:40|2854.17|2846.47|2854.34|2846.64|2854.86|2847.16|2854.01|2846.31|35
1650849890000|2022-04-25 01:24:50|2854.37|2846.67|2857.68|2849.98|2857.99|2850.29|2854.35|2846.65|39
1650849900000|2022-04-25 01:25:00|2857.67|2849.97|2855.28|2847.58|2857.72|2850.02|2855.26|2847.56|38
1650849910000|2022-04-25 01:25:10|2855.34|2847.64|2857.18|2849.48|2857.18|2849.48|2855.29|2847.59|39
1650849920000|2022-04-25 01:25:20|2857.32|2849.62|2857.12|2849.42|2857.67|2849.97|2856.9|2849.2|36
1650849930000|2022-04-25 01:25:30|2857.15|2849.45|2858.08|2850.38|2858.16|2850.46|2857.13|2849.43|36
1650849940000|2022-04-25 01:25:40|2858.24|2850.54|2858.41|2850.71|2858.41|2850.71|2857.95|2850.25|30
1650849950000|2022-04-25 01:25:50|2858.42|2850.72|2857.83|2850.13|2858.51|2850.81|2857.76|2850.06|30
1650849960000|2022-04-25 01:26:00|2857.93|2850.23|2857.94|2850.24|2858.06|2850.36|2857.07|2849.37|33
1650849970000|2022-04-25 01:26:10|2858.02|2850.32|2858.22|2850.52|2858.22|2850.52|2857.72|2850.02|34
1650849980000|2022-04-25 01:26:20|2858.13|2850.43|2859.92|2852.22|2860.14|2852.44|2858.01|2850.31|32
1650849990000|2022-04-25 01:26:30|2860.04|2852.34|2860.82|2853.12|2860.84|2853.14|2859.81|2852.11|21
1650850000000|2022-04-25 01:26:40|2860.83|2853.13|2861|2853.3|2861.13|2853.43|2860.8|2853.1|30
1650850010000|2022-04-25 01:26:50|2861.08|2853.38|2860.95|2853.25|2862.05|2854.35|2860.44|2852.74|38
1650850020000|2022-04-25 01:27:00|2860.88|2853.18|2859.85|2852.15|2861.06|2853.36|2859.85|2852.15|34
1650850030000|2022-04-25 01:27:10|2859.63|2851.93|2860.53|2852.83|2860.53|2852.83|2859.44|2851.74|36
1650850040000|2022-04-25 01:27:20|2860.57|2852.87|2861.24|2853.54|2861.55|2853.85|2860.39|2852.69|34
1650850050000|2022-04-25 01:27:30|2861.17|2853.47|2860.76|2853.06|2861.22|2853.52|2860.76|2853.06|34
1650850060000|2022-04-25 01:27:40|2860.73|2853.03|2860.85|2853.15|2861.01|2853.31|2860.73|2853.03|31
1650850070000|2022-04-25 01:27:50|2860.86|2853.16|2860.13|2852.43|2860.96|2853.26|2859.97|2852.27|33
1650850080000|2022-04-25 01:28:00|2860.02|2852.32|2860.65|2852.95|2860.68|2852.98|2859.97|2852.27|33
1650850090000|2022-04-25 01:28:10|2860.55|2852.85|2861.72|2854.02|2862|2854.3|2860.51|2852.81|33
1650850100000|2022-04-25 01:28:20|2861.68|2853.98|2860.46|2852.76|2861.91|2854.21|2859.68|2851.98|36
1650850110000|2022-04-25 01:28:30|2860.51|2852.81|2861.49|2853.79|2862.07|2854.37|2860.44|2852.74|37
1650850120000|2022-04-25 01:28:40|2861.73|2854.03|2860.88|2853.18|2862.09|2854.39|2860.56|2852.86|38
1650850130000|2022-04-25 01:28:50|2860.89|2853.19|2861.16|2853.46|2861.33|2853.63|2860.6|2852.9|38
1650850140000|2022-04-25 01:29:00|2861.14|2853.44|2860.51|2852.81|2861.28|2853.58|2860.38|2852.68|37
1650850150000|2022-04-25 01:29:10|2860.52|2852.82|2860.04|2852.34|2860.72|2853.02|2860.02|2852.32|30
1650850160000|2022-04-25 01:29:20|2860.01|2852.31|2860.57|2852.87|2860.59|2852.89|2859.99|2852.29|33
1650850170000|2022-04-25 01:29:30|2860.59|2852.89|2860.46|2852.76|2860.59|2852.89|2860.31|2852.61|36
1650850180000|2022-04-25 01:29:40|2860.47|2852.77|2859.37|2851.67|2860.47|2852.77|2859|2851.3|33
1650850190000|2022-04-25 01:29:50|2859.47|2851.77|2860.3|2852.6|2860.32|2852.62|2858.85|2851.15|36
1650850200000|2022-04-25 01:30:00|2860.35|2852.65|2860.41|2852.71|2861.66|2853.96|2860.35|2852.65|39
1650850210000|2022-04-25 01:30:10|2860.37|2852.67|2861.4|2853.7|2861.4|2853.7|2859.47|2851.77|36
1650850220000|2022-04-25 01:30:20|2861.44|2853.74|2860.4|2852.7|2861.44|2853.74|2859.95|2852.25|39
1650850230000|2022-04-25 01:30:30|2860.39|2852.69|2859.2|2851.5|2860.53|2852.83|2859.2|2851.5|37
1650850240000|2022-04-25 01:30:40|2859.22|2851.52|2859.51|2851.81|2859.78|2852.08|2858.73|2851.03|37
1650850250000|2022-04-25 01:30:50|2859.49|2851.79|2859.64|2851.94|2859.75|2852.05|2859.14|2851.44|36
1650850260000|2022-04-25 01:31:00|2859.65|2851.95|2859.25|2851.55|2859.65|2851.95|2859.07|2851.37|36
1650850270000|2022-04-25 01:31:10|2859.22|2851.52|2858.41|2850.71|2859.22|2851.52|2858.41|2850.71|35
1650850280000|2022-04-25 01:31:20|2858.42|2850.72|2859.78|2852.08|2859.95|2852.25|2858.42|2850.72|29
1650850290000|2022-04-25 01:31:30|2859.92|2852.22|2860.45|2852.75|2860.51|2852.81|2859.92|2852.22|31
1650850300000|2022-04-25 01:31:40|2860.47|2852.77|2860.69|2852.99|2860.97|2853.27|2860.37|2852.67|31
1650850310000|2022-04-25 01:31:50|2860.64|2852.94|2862.05|2854.35|2862.05|2854.35|2860.54|2852.84|36
1650850320000|2022-04-25 01:32:00|2862.02|2854.32|2863.39|2855.69|2863.39|2855.69|2862.02|2854.32|33
1650850330000|2022-04-25 01:32:10|2863.41|2855.71|2863.95|2856.25|2864.17|2856.47|2863.39|2855.69|31
1650850340000|2022-04-25 01:32:20|2863.96|2856.26|2863.38|2855.68|2864.64|2856.94|2863.3|2855.6|33
1650850350000|2022-04-25 01:32:30|2863.74|2856.04|2864.02|2856.32|2864.06|2856.36|2863.74|2856.04|28
1650850360000|2022-04-25 01:32:40|2864.03|2856.33|2864.1|2856.4|2864.64|2856.94|2863.9|2856.2|31
1650850370000|2022-04-25 01:32:50|2864.11|2856.41|2864.56|2856.86|2864.81|2857.11|2864.03|2856.33|32
1650850380000|2022-04-25 01:33:00|2864.68|2856.98|2864.54|2856.84|2865.25|2857.55|2864.48|2856.78|40
1650850390000|2022-04-25 01:33:10|2864.89|2857.19|2863.76|2856.06|2864.89|2857.19|2863.62|2855.92|31
1650850400000|2022-04-25 01:33:20|2863.83|2856.13|2862.86|2855.16|2863.83|2856.13|2862.67|2854.97|32
1650850410000|2022-04-25 01:33:30|2862.72|2855.02|2862.37|2854.67|2862.95|2855.25|2862.37|2854.67|32
1650850420000|2022-04-25 01:33:40|2862.25|2854.55|2862.59|2854.89|2862.78|2855.08|2862.25|2854.55|33
1650850430000|2022-04-25 01:33:50|2862.6|2854.9|2861.78|2854.08|2862.78|2855.08|2861.58|2853.88|34
1650850440000|2022-04-25 01:34:00|2861.83|2854.13|2861.48|2853.78|2861.83|2854.13|2860.81|2853.11|33
1650850450000|2022-04-25 01:34:10|2861.49|2853.79|2861.28|2853.58|2861.69|2853.99|2860.77|2853.07|34
1650850460000|2022-04-25 01:34:20|2861.37|2853.67|2861.68|2853.98|2862.01|2854.31|2861.23|2853.53|36
1650850470000|2022-04-25 01:34:30|2861.73|2854.03|2863.81|2856.11|2863.81|2856.11|2861.48|2853.78|36
1650850480000|2022-04-25 01:34:40|2863.73|2856.03|2863.43|2855.73|2863.73|2856.03|2862.84|2855.14|33
1650850490000|2022-04-25 01:34:50|2862.98|2855.28|2863.56|2855.86|2864.02|2856.32|2862.98|2855.28|36
1650850500000|2022-04-25 01:35:00|2863.55|2855.85|2863.73|2856.03|2863.93|2856.23|2862.89|2855.19|32
1650850510000|2022-04-25 01:35:10|2863.84|2856.14|2863.43|2855.73|2863.88|2856.18|2863.4|2855.7|36
1650850520000|2022-04-25 01:35:20|2863.41|2855.71|2864.29|2856.59|2864.39|2856.69|2863.35|2855.65|36
1650850530000|2022-04-25 01:35:30|2864.19|2856.49|2864.75|2857.05|2864.75|2857.05|2864.02|2856.32|34
1650850540000|2022-04-25 01:35:40|2864.81|2857.11|2865.21|2857.51|2865.21|2857.51|2864.81|2857.11|31
1650850550000|2022-04-25 01:35:50|2865.24|2857.54|2865.31|2857.61|2865.31|2857.61|2864.61|2856.91|38
1650850560000|2022-04-25 01:36:00|2865.32|2857.62|2865.02|2857.32|2865.54|2857.84|2864.99|2857.29|38
1650850570000|2022-04-25 01:36:10|2864.99|2857.29|2865.44|2857.74|2865.48|2857.78|2864.96|2857.26|36
1650850580000|2022-04-25 01:36:20|2865.37|2857.67|2865.27|2857.57|2865.37|2857.67|2864.84|2857.14|32
1650850590000|2022-04-25 01:36:30|2865.24|2857.54|2865.19|2857.49|2865.66|2857.96|2864.99|2857.29|38
1650850600000|2022-04-25 01:36:40|2865.2|2857.5|2865.71|2858.01|2865.87|2858.17|2865.16|2857.46|37
1650850610000|2022-04-25 01:36:50|2865.9|2858.2|2865.6|2857.9|2865.9|2858.2|2865.28|2857.58|38
1650850620000|2022-04-25 01:37:00|2865.11|2857.41|2865.08|2857.38|2865.29|2857.59|2864.67|2856.97|36
1650850630000|2022-04-25 01:37:10|2865.12|2857.42|2864.25|2856.55|2865.12|2857.42|2864.06|2856.36|36
1650850640000|2022-04-25 01:37:20|2864.22|2856.52|2863.63|2855.93|2864.22|2856.52|2863.63|2855.93|36
1650850650000|2022-04-25 01:37:30|2864.12|2856.42|2863.58|2855.88|2864.12|2856.42|2862.99|2855.29|34
1650850660000|2022-04-25 01:37:40|2863.7|2856|2864.35|2856.65|2864.41|2856.71|2863.05|2855.35|39
1650850670000|2022-04-25 01:37:50|2864.44|2856.74|2864.75|2857.05|2865.89|2858.19|2864.44|2856.74|38
1650850680000|2022-04-25 01:38:00|2864.67|2856.97|2864.96|2857.26|2865.06|2857.36|2864.67|2856.97|33
1650850690000|2022-04-25 01:38:10|2864.97|2857.27|2865.91|2858.21|2865.92|2858.22|2864.81|2857.11|37
1650850700000|2022-04-25 01:38:20|2865.8|2858.1|2866.44|2858.74|2866.49|2858.79|2865.8|2858.1|29
1650850710000|2022-04-25 01:38:30|2866.53|2858.83|2866.87|2859.17|2866.91|2859.21|2866.31|2858.61|34
1650850720000|2022-04-25 01:38:40|2866.84|2859.14|2867.44|2859.74|2867.53|2859.83|2866.77|2859.07|30
1650850730000|2022-04-25 01:38:50|2867.42|2859.72|2867.36|2859.66|2867.55|2859.85|2866.94|2859.24|39
1650850740000|2022-04-25 01:39:00|2867.62|2859.92|2869.41|2861.71|2870.01|2862.31|2867.6|2859.9|39
1650850750000|2022-04-25 01:39:10|2869.15|2861.45|2869.43|2861.73|2869.81|2862.11|2868.43|2860.73|38
1650850760000|2022-04-25 01:39:20|2869.38|2861.68|2871.35|2863.65|2871.42|2863.72|2869.23|2861.53|40
1650850770000|2022-04-25 01:39:30|2871.49|2863.79|2871.02|2863.32|2871.5|2863.8|2870.4|2862.7|37
1650850780000|2022-04-25 01:39:40|2870.96|2863.26|2870.98|2863.28|2871.47|2863.77|2870.96|2863.26|36
1650850790000|2022-04-25 01:39:50|2871.18|2863.48|2871.91|2864.21|2871.91|2864.21|2870.87|2863.17|40
1650850800000|2022-04-25 01:40:00|2871.79|2864.09|2872.16|2864.46|2872.68|2864.98|2871.79|2864.09|34
1650850810000|2022-04-25 01:40:10|2872.13|2864.43|2871.94|2864.24|2872.17|2864.47|2871.43|2863.73|33
1650850820000|2022-04-25 01:40:20|2871.92|2864.22|2871.79|2864.09|2872.02|2864.32|2870.65|2862.95|37
1650850830000|2022-04-25 01:40:30|2871.75|2864.05|2870.18|2862.48|2871.75|2864.05|2870.18|2862.48|37
1650850840000|2022-04-25 01:40:40|2870.17|2862.47|2869.64|2861.94|2870.21|2862.51|2869.48|2861.78|38
1650850850000|2022-04-25 01:40:50|2869.6|2861.9|2869.67|2861.97|2869.95|2862.25|2869.44|2861.74|36
1650850860000|2022-04-25 01:41:00|2869.69|2861.99|2869.09|2861.39|2870.05|2862.35|2868.16|2860.46|38
1650850870000|2022-04-25 01:41:10|2869.29|2861.59|2869.88|2862.18|2869.9|2862.2|2869.29|2861.59|37
1650850880000|2022-04-25 01:41:20|2869.87|2862.17|2870.26|2862.56|2870.4|2862.7|2869.87|2862.17|34
1650850890000|2022-04-25 01:41:30|2870.44|2862.74|2870.87|2863.17|2871.66|2863.96|2870.37|2862.67|29
1650850900000|2022-04-25 01:41:40|2871.04|2863.34|2871.43|2863.73|2871.85|2864.15|2871.04|2863.34|35
1650850910000|2022-04-25 01:41:50|2871.44|2863.74|2871.24|2863.54|2871.58|2863.88|2870.84|2863.14|30
1650850920000|2022-04-25 01:42:00|2871.19|2863.49|2871.69|2863.99|2871.84|2864.14|2871.13|2863.43|38
1650850930000|2022-04-25 01:42:10|2871.68|2863.98|2871.6|2863.9|2872.03|2864.33|2871.51|2863.81|37
1650850940000|2022-04-25 01:42:20|2871.58|2863.88|2870.78|2863.08|2871.59|2863.89|2870.67|2862.97|30
1650850950000|2022-04-25 01:42:30|2870.92|2863.22|2870.8|2863.1|2871.04|2863.34|2870.74|2863.04|31
1650850960000|2022-04-25 01:42:40|2870.75|2863.05|2871.03|2863.33|2871.32|2863.62|2870.57|2862.87|29
1650850970000|2022-04-25 01:42:50|2871.04|2863.34|2872.37|2864.67|2872.42|2864.72|2870.92|2863.22|29
1650850980000|2022-04-25 01:43:00|2872.36|2864.66|2872.01|2864.31|2872.41|2864.71|2871.42|2863.72|34
1650850990000|2022-04-25 01:43:10|2872.08|2864.38|2872.1|2864.4|2872.25|2864.55|2871.56|2863.86|31
1650851000000|2022-04-25 01:43:20|2872.03|2864.33|2871.72|2864.02|2872.04|2864.34|2871.65|2863.95|26
1650851010000|2022-04-25 01:43:30|2872.04|2864.34|2871.96|2864.26|2872.04|2864.34|2871.49|2863.79|31
1650851020000|2022-04-25 01:43:40|2872.02|2864.32|2872.31|2864.61|2872.8|2865.1|2872.02|2864.32|32
1650851030000|2022-04-25 01:43:50|2872.33|2864.63|2872.31|2864.61|2872.82|2865.12|2872.25|2864.55|27
1650851040000|2022-04-25 01:44:00|2872.25|2864.55|2869.97|2862.27|2872.44|2864.74|2869.17|2861.47|38
1650851050000|2022-04-25 01:44:10|2870|2862.3|2871.53|2863.83|2871.59|2863.89|2870|2862.3|30
1650851060000|2022-04-25 01:44:20|2871.46|2863.76|2871.88|2864.18|2871.88|2864.18|2871.39|2863.69|36
1650851070000|2022-04-25 01:44:30|2871.77|2864.07|2871.92|2864.22|2871.97|2864.27|2870.72|2863.02|37
1650851080000|2022-04-25 01:44:40|2871.93|2864.23|2872.39|2864.69|2872.62|2864.92|2871.65|2863.95|35
1650851090000|2022-04-25 01:44:50|2872.47|2864.77|2872.37|2864.67|2872.79|2865.09|2872.21|2864.51|31
1650851100000|2022-04-25 01:45:00|2872.3|2864.6|2871.93|2864.23|2872.49|2864.79|2871.45|2863.75|40
1650851110000|2022-04-25 01:45:10|2871.41|2863.71|2871.23|2863.53|2871.93|2864.23|2870.27|2862.57|36
1650851120000|2022-04-25 01:45:20|2871.14|2863.44|2871.09|2863.39|2871.18|2863.48|2870.73|2863.03|33
1650851130000|2022-04-25 01:45:30|2871.19|2863.49|2870.75|2863.05|2871.19|2863.49|2870.34|2862.64|36
1650851140000|2022-04-25 01:45:40|2870.72|2863.02|2870.81|2863.11|2870.96|2863.26|2870.72|2863.02|37
1650851150000|2022-04-25 01:45:50|2870.82|2863.12|2870.97|2863.27|2871.21|2863.51|2870.82|2863.12|36
1650851160000|2022-04-25 01:46:00|2871.04|2863.34|2870.88|2863.18|2871.36|2863.66|2870.49|2862.79|26
1650851170000|2022-04-25 01:46:10|2870.93|2863.23|2871.19|2863.49|2871.27|2863.57|2870.44|2862.74|34
1650851180000|2022-04-25 01:46:20|2871.17|2863.47|2871.35|2863.65|2871.52|2863.82|2870.66|2862.96|36
1650851190000|2022-04-25 01:46:30|2871.02|2863.32|2870.79|2863.09|2871.47|2863.77|2870.74|2863.04|35
1650851200000|2022-04-25 01:46:40|2870.78|2863.08|2871.04|2863.34|2871.93|2864.23|2870.45|2862.75|37
1650851210000|2022-04-25 01:46:50|2871.13|2863.43|2870.34|2862.64|2871.13|2863.43|2869.87|2862.17|35
1650851220000|2022-04-25 01:47:00|2870.66|2862.96|2870.51|2862.81|2870.73|2863.03|2869.69|2861.99|37
1650851230000|2022-04-25 01:47:10|2870.53|2862.83|2869.81|2862.11|2870.57|2862.87|2869.65|2861.95|37
1650851240000|2022-04-25 01:47:20|2869.82|2862.12|2869.43|2861.73|2870.05|2862.35|2869.41|2861.71|31
1650851250000|2022-04-25 01:47:30|2869.44|2861.74|2869.1|2861.4|2869.5|2861.8|2868.94|2861.24|32
1650851260000|2022-04-25 01:47:40|2869|2861.3|2868.28|2860.58|2869.13|2861.43|2868.28|2860.58|35
1650851270000|2022-04-25 01:47:50|2868.3|2860.6|2868.41|2860.71|2868.76|2861.06|2867.73|2860.03|39
1650851280000|2022-04-25 01:48:00|2868.6|2860.9|2868.87|2861.17|2869.1|2861.4|2868.56|2860.86|36
1650851290000|2022-04-25 01:48:10|2868.86|2861.16|2869.79|2862.09|2869.91|2862.21|2868.46|2860.76|34
1650851300000|2022-04-25 01:48:20|2869.89|2862.19|2870.56|2862.86|2870.9|2863.2|2869.75|2862.05|35
1650851310000|2022-04-25 01:48:30|2870.59|2862.89|2869.55|2861.85|2870.82|2863.12|2869.44|2861.74|33
1650851320000|2022-04-25 01:48:40|2869.56|2861.86|2868.15|2860.45|2869.75|2862.05|2868.15|2860.45|35
1650851330000|2022-04-25 01:48:50|2868.17|2860.47|2866.4|2858.7|2868.51|2860.81|2866.4|2858.7|39
1650851340000|2022-04-25 01:49:00|2866.86|2859.16|2865.52|2857.82|2866.98|2859.28|2865.29|2857.59|38
1650851350000|2022-04-25 01:49:10|2865.61|2857.91|2865.83|2858.13|2865.9|2858.2|2865.57|2857.87|36
1650851360000|2022-04-25 01:49:20|2865.87|2858.17|2865.98|2858.28|2866.42|2858.72|2865.48|2857.78|35
1650851370000|2022-04-25 01:49:30|2865.96|2858.26|2865.26|2857.56|2866.07|2858.37|2865.16|2857.46|36
1650851380000|2022-04-25 01:49:40|2865.4|2857.7|2865.37|2857.67|2865.54|2857.84|2864.89|2857.19|34
1650851390000|2022-04-25 01:49:50|2865.36|2857.66|2865.81|2858.11|2866.04|2858.34|2864.88|2857.18|33
1650851400000|2022-04-25 01:50:00|2866.05|2858.35|2865.72|2858.02|2866.22|2858.52|2865.25|2857.55|36
1650851410000|2022-04-25 01:50:10|2865.75|2858.05|2866.08|2858.38|2866.83|2859.13|2865.1|2857.4|38
1650851420000|2022-04-25 01:50:20|2866.11|2858.41|2866.99|2859.29|2867.08|2859.38|2866.09|2858.39|34
1650851430000|2022-04-25 01:50:30|2866.93|2859.23|2867.15|2859.45|2867.15|2859.45|2866.84|2859.14|35
1650851440000|2022-04-25 01:50:40|2867.12|2859.42|2867.88|2860.18|2867.88|2860.18|2866.75|2859.05|32
1650851450000|2022-04-25 01:50:50|2867.85|2860.15|2867.99|2860.29|2868.43|2860.73|2867.77|2860.07|34
1650851460000|2022-04-25 01:51:00|2868.15|2860.45|2868.09|2860.39|2868.45|2860.75|2867.86|2860.16|28
1650851470000|2022-04-25 01:51:10|2868.61|2860.91|2868.36|2860.66|2868.61|2860.91|2867.69|2859.99|35
1650851480000|2022-04-25 01:51:20|2868.37|2860.67|2868.4|2860.7|2868.45|2860.75|2868.37|2860.67|23
1650851490000|2022-04-25 01:51:30|2868.39|2860.69|2866.97|2859.27|2868.41|2860.71|2866.74|2859.04|34
1650851500000|2022-04-25 01:51:40|2866.95|2859.25|2867.29|2859.59|2867.29|2859.59|2866.79|2859.09|31
1650851510000|2022-04-25 01:51:50|2867.42|2859.72|2866.88|2859.18|2867.49|2859.79|2866.71|2859.01|38
1650851520000|2022-04-25 01:52:00|2866.87|2859.17|2867.89|2860.19|2868.27|2860.57|2866.8|2859.1|32
1650851530000|2022-04-25 01:52:10|2868.52|2860.82|2867.57|2859.87|2868.52|2860.82|2867.44|2859.74|33
1650851540000|2022-04-25 01:52:20|2867.9|2860.2|2867.61|2859.91|2868.18|2860.48|2867.61|2859.91|34
1650851550000|2022-04-25 01:52:30|2868.1|2860.4|2867.5|2859.8|2868.1|2860.4|2867.36|2859.66|31
1650851560000|2022-04-25 01:52:40|2867.53|2859.83|2866.76|2859.06|2867.53|2859.83|2866.76|2859.06|24
1650851570000|2022-04-25 01:52:50|2866.8|2859.1|2866.38|2858.68|2867.26|2859.56|2866.22|2858.52|31
1650851580000|2022-04-25 01:53:00|2866.26|2858.56|2866.35|2858.65|2866.53|2858.83|2866.26|2858.56|33
1650851590000|2022-04-25 01:53:10|2866.26|2858.56|2865.86|2858.16|2866.41|2858.71|2865.86|2858.16|21
1650851600000|2022-04-25 01:53:20|2866.15|2858.45|2866.2|2858.5|2866.51|2858.81|2866.03|2858.33|30
1650851610000|2022-04-25 01:53:30|2866.09|2858.39|2865.43|2857.73|2866.09|2858.39|2864.9|2857.2|34
1650851620000|2022-04-25 01:53:40|2865.39|2857.69|2866.79|2859.09|2867.1|2859.4|2865.39|2857.69|35
1650851630000|2022-04-25 01:53:50|2866.9|2859.2|2866.87|2859.17|2866.98|2859.28|2866.54|2858.84|29
1650851640000|2022-04-25 01:54:00|2866.79|2859.09|2866.61|2858.91|2866.79|2859.09|2866.06|2858.36|35
1650851650000|2022-04-25 01:54:10|2866.62|2858.92|2865.37|2857.67|2866.83|2859.13|2864.95|2857.25|38
1650851660000|2022-04-25 01:54:20|2865.26|2857.56|2865.48|2857.78|2866.03|2858.33|2865.1|2857.4|34
1650851670000|2022-04-25 01:54:30|2865.41|2857.71|2865.33|2857.63|2865.49|2857.79|2864.82|2857.12|35
1650851680000|2022-04-25 01:54:40|2865.22|2857.52|2864.5|2856.8|2865.37|2857.67|2864.25|2856.55|34
1650851690000|2022-04-25 01:54:50|2864.52|2856.82|2864.42|2856.72|2864.74|2857.04|2864.29|2856.59|36
1650851700000|2022-04-25 01:55:00|2864.37|2856.67|2864.25|2856.55|2864.38|2856.68|2864.16|2856.46|30
1650851710000|2022-04-25 01:55:10|2864.24|2856.54|2864.42|2856.72|2864.92|2857.22|2864.08|2856.38|29
1650851720000|2022-04-25 01:55:20|2864.45|2856.75|2864.13|2856.43|2864.53|2856.83|2863.86|2856.16|31
1650851730000|2022-04-25 01:55:30|2864.12|2856.42|2864.3|2856.6|2865.14|2857.44|2863.99|2856.29|38
1650851740000|2022-04-25 01:55:40|2864.29|2856.59|2865.57|2857.87|2865.57|2857.87|2864.28|2856.58|35
1650851750000|2022-04-25 01:55:50|2865.83|2858.13|2865.54|2857.84|2866.25|2858.55|2865.53|2857.83|39
1650851760000|2022-04-25 01:56:00|2865.47|2857.77|2865.92|2858.22|2866.12|2858.42|2865.27|2857.57|33
1650851770000|2022-04-25 01:56:10|2865.81|2858.11|2866.26|2858.56|2866.56|2858.86|2865.81|2858.11|35
1650851780000|2022-04-25 01:56:20|2866.35|2858.65|2866.77|2859.07|2866.95|2859.25|2866.25|2858.55|35
1650851790000|2022-04-25 01:56:30|2866.87|2859.17|2867.45|2859.75|2867.78|2860.08|2866.52|2858.82|37
1650851800000|2022-04-25 01:56:40|2867.58|2859.88|2867.51|2859.81|2867.72|2860.02|2867.2|2859.5|35
1650851810000|2022-04-25 01:56:50|2867.55|2859.85|2868.07|2860.37|2868.3|2860.6|2867.44|2859.74|35
1650851820000|2022-04-25 01:57:00|2868.05|2860.35|2868.06|2860.36|2868.17|2860.47|2867.37|2859.67|33
1650851830000|2022-04-25 01:57:10|2868.07|2860.37|2868.13|2860.43|2868.29|2860.59|2867.88|2860.18|31
1650851840000|2022-04-25 01:57:20|2868.22|2860.52|2869.47|2861.77|2869.47|2861.77|2868.13|2860.43|25
1650851850000|2022-04-25 01:57:30|2869.53|2861.83|2868.65|2860.95|2869.73|2862.03|2868.58|2860.88|30
1650851860000|2022-04-25 01:57:40|2868.66|2860.96|2869.32|2861.62|2869.39|2861.69|2868.55|2860.85|32
1650851870000|2022-04-25 01:57:50|2869.35|2861.65|2868.99|2861.29|2869.35|2861.65|2868.41|2860.71|36
1650851880000|2022-04-25 01:58:00|2869|2861.3|2868.45|2860.75|2869.09|2861.39|2868.08|2860.38|37
1650851890000|2022-04-25 01:58:10|2868.44|2860.74|2869.46|2861.76|2869.48|2861.78|2868.44|2860.74|31
1650851900000|2022-04-25 01:58:20|2869.44|2861.74|2869.7|2862|2869.8|2862.1|2869.15|2861.45|38
1650851910000|2022-04-25 01:58:30|2869.68|2861.98|2870.2|2862.5|2870.2|2862.5|2869.52|2861.82|34
1650851920000|2022-04-25 01:58:40|2870.25|2862.55|2871.95|2864.25|2872.59|2864.89|2870.25|2862.55|36
1650851930000|2022-04-25 01:58:50|2871.99|2864.29|2871.61|2863.91|2872.19|2864.49|2871.47|2863.77|38
1650851940000|2022-04-25 01:59:00|2871.58|2863.88|2871.78|2864.08|2872.25|2864.55|2871.05|2863.35|37
1650851950000|2022-04-25 01:59:10|2871.79|2864.09|2871.45|2863.75|2872|2864.3|2871.45|2863.75|35
1650851960000|2022-04-25 01:59:20|2871.53|2863.83|2870.48|2862.78|2871.7|2864|2870.25|2862.55|35
1650851970000|2022-04-25 01:59:30|2870.54|2862.84|2869.2|2861.5|2870.62|2862.92|2869.2|2861.5|20
1650851980000|2022-04-25 01:59:40|2869.3|2861.6|2869.47|2861.77|2869.76|2862.06|2869.06|2861.36|35
1650851990000|2022-04-25 01:59:50|2869.53|2861.83|2869.6|2861.9|2869.6|2861.9|2869|2861.3|34
1650852000000|2022-04-25 02:00:00|2869.4|2861.7|2867.63|2859.93|2870.09|2862.39|2867.56|2859.86|34
1650852010000|2022-04-25 02:00:10|2867.89|2860.19|2867.2|2859.5|2868.47|2860.77|2867.16|2859.46|33
1650852020000|2022-04-25 02:00:20|2867.45|2859.75|2867.14|2859.44|2867.46|2859.76|2866.71|2859.01|37
1650852030000|2022-04-25 02:00:30|2867.2|2859.5|2868.87|2861.17|2868.87|2861.17|2867.2|2859.5|35
1650852040000|2022-04-25 02:00:40|2869.17|2861.47|2869.7|2862|2869.99|2862.29|2868.62|2860.92|35
1650852050000|2022-04-25 02:00:50|2869.87|2862.17|2870.77|2863.07|2870.89|2863.19|2869.87|2862.17|30
1650852060000|2022-04-25 02:01:00|2870.91|2863.21|2870.78|2863.08|2871.36|2863.66|2870.67|2862.97|31
1650852070000|2022-04-25 02:01:10|2870.8|2863.1|2872.5|2864.8|2872.57|2864.87|2870.75|2863.05|36
1650852080000|2022-04-25 02:01:20|2872.47|2864.77|2873.01|2865.31|2873.12|2865.42|2872.45|2864.75|36
1650852090000|2022-04-25 02:01:30|2873.04|2865.34|2872.67|2864.97|2873.09|2865.39|2872.67|2864.97|33
1650852100000|2022-04-25 02:01:40|2872.26|2864.56|2872.29|2864.59|2872.44|2864.74|2871.94|2864.24|33
1650852110000|2022-04-25 02:01:50|2872.25|2864.55|2872.81|2865.11|2873.12|2865.42|2872.18|2864.48|33
1650852120000|2022-04-25 02:02:00|2872.99|2865.29|2872.72|2865.02|2872.99|2865.29|2872.7|2865|36
1650852130000|2022-04-25 02:02:10|2872.69|2864.99|2871.98|2864.28|2872.69|2864.99|2871.66|2863.96|38
1650852140000|2022-04-25 02:02:20|2872.05|2864.35|2871.57|2863.87|2872.18|2864.48|2871.32|2863.62|34
1650852150000|2022-04-25 02:02:30|2871.59|2863.89|2871.07|2863.37|2871.66|2863.96|2870.66|2862.96|34
1650852160000|2022-04-25 02:02:40|2870.99|2863.29|2868.85|2861.15|2871.1|2863.4|2868.34|2860.64|39
1650852170000|2022-04-25 02:02:50|2868.89|2861.19|2870.82|2863.12|2871.25|2863.55|2868.89|2861.19|35
1650852180000|2022-04-25 02:03:00|2870.83|2863.13|2869.76|2862.06|2870.9|2863.2|2869.55|2861.85|32
1650852190000|2022-04-25 02:03:10|2869.78|2862.08|2870.41|2862.71|2870.43|2862.73|2869.78|2862.08|31
1650852200000|2022-04-25 02:03:20|2870.37|2862.67|2873.45|2865.75|2873.45|2865.75|2869.95|2862.25|30
1650852210000|2022-04-25 02:03:30|2873.35|2865.65|2872.58|2864.88|2873.39|2865.69|2872.52|2864.82|37
1650852220000|2022-04-25 02:03:40|2872.45|2864.75|2873.11|2865.41|2873.11|2865.41|2872.28|2864.58|35
1650852230000|2022-04-25 02:03:50|2873.13|2865.43|2870.87|2863.17|2873.15|2865.45|2870.44|2862.74|37
1650852240000|2022-04-25 02:04:00|2870.98|2863.28|2870.75|2863.05|2871.32|2863.62|2870.57|2862.87|37
1650852250000|2022-04-25 02:04:10|2870.49|2862.79|2870.37|2862.67|2870.82|2863.12|2870.21|2862.51|36
1650852260000|2022-04-25 02:04:20|2870.46|2862.76|2871.56|2863.86|2872.02|2864.32|2870.44|2862.74|35
1650852270000|2022-04-25 02:04:30|2871.62|2863.92|2872.12|2864.42|2872.39|2864.69|2871.34|2863.64|32
1650852280000|2022-04-25 02:04:40|2872.11|2864.41|2871.65|2863.95|2872.18|2864.48|2871.65|2863.95|30
1650852290000|2022-04-25 02:04:50|2871.59|2863.89|2871.56|2863.86|2871.88|2864.18|2870.92|2863.22|35
1650852300000|2022-04-25 02:05:00|2871.84|2864.14|2871.2|2863.5|2871.84|2864.14|2870.95|2863.25|36
1650852310000|2022-04-25 02:05:10|2871.18|2863.48|2870.18|2862.48|2871.5|2863.8|2869.68|2861.98|37
1650852320000|2022-04-25 02:05:20|2870.13|2862.43|2871.64|2863.94|2872.33|2864.63|2870.13|2862.43|35
1650852330000|2022-04-25 02:05:30|2871.6|2863.9|2869.9|2862.2|2871.77|2864.07|2869.9|2862.2|32
1650852340000|2022-04-25 02:05:40|2870.01|2862.31|2869.8|2862.1|2870.04|2862.34|2869.46|2861.76|32
1650852350000|2022-04-25 02:05:50|2869.81|2862.11|2869.71|2862.01|2869.81|2862.11|2869.47|2861.77|32
1650852360000|2022-04-25 02:06:00|2869.72|2862.02|2869.59|2861.89|2870.72|2863.02|2869.59|2861.89|36
1650852370000|2022-04-25 02:06:10|2869.58|2861.88|2869.84|2862.14|2869.95|2862.25|2869.58|2861.88|33
1650852380000|2022-04-25 02:06:20|2869.68|2861.98|2869.74|2862.04|2869.99|2862.29|2869.11|2861.41|38
1650852390000|2022-04-25 02:06:30|2869.61|2861.91|2869.95|2862.25|2869.95|2862.25|2869.45|2861.75|34
1650852400000|2022-04-25 02:06:40|2869.99|2862.29|2869.4|2861.7|2870.34|2862.64|2869.3|2861.6|35
1650852410000|2022-04-25 02:06:50|2869.39|2861.69|2869.77|2862.07|2869.92|2862.22|2869.39|2861.69|33
1650852420000|2022-04-25 02:07:00|2869.81|2862.11|2869.3|2861.6|2869.89|2862.19|2869.29|2861.59|27
1650852430000|2022-04-25 02:07:10|2869.32|2861.62|2869.76|2862.06|2870.56|2862.86|2869.3|2861.6|35
1650852440000|2022-04-25 02:07:20|2869.82|2862.12|2869.26|2861.56|2869.88|2862.18|2869.02|2861.32|31
1650852450000|2022-04-25 02:07:30|2869.19|2861.49|2869|2861.3|2869.2|2861.5|2868.34|2860.64|35
1650852460000|2022-04-25 02:07:40|2868.99|2861.29|2869.02|2861.32|2869.1|2861.4|2868.37|2860.67|34
1650852470000|2022-04-25 02:07:50|2869.06|2861.36|2869.4|2861.7|2869.4|2861.7|2868.7|2861|36
1650852480000|2022-04-25 02:08:00|2869.76|2862.06|2868.83|2861.13|2870.22|2862.52|2868.82|2861.12|35
1650852490000|2022-04-25 02:08:10|2868.74|2861.04|2868.93|2861.23|2869.08|2861.38|2868.42|2860.72|35
1650852500000|2022-04-25 02:08:20|2868.85|2861.15|2868.25|2860.55|2868.85|2861.15|2868.25|2860.55|35
1650852510000|2022-04-25 02:08:30|2868.2|2860.5|2867.94|2860.24|2868.38|2860.68|2867.84|2860.14|34
1650852520000|2022-04-25 02:08:40|2867.83|2860.13|2867.97|2860.27|2868.12|2860.42|2867.74|2860.04|30
1650852530000|2022-04-25 02:08:50|2868.01|2860.31|2867.42|2859.72|2868.04|2860.34|2867.13|2859.43|32
1650852540000|2022-04-25 02:09:00|2867.5|2859.8|2867.91|2860.21|2868.6|2860.9|2867.47|2859.77|36
1650852550000|2022-04-25 02:09:10|2867.86|2860.16|2866.94|2859.24|2868.23|2860.53|2866.58|2858.88|30
1650852560000|2022-04-25 02:09:20|2867.24|2859.54|2866.68|2858.98|2867.45|2859.75|2865.86|2858.16|37
1650852570000|2022-04-25 02:09:30|2866.66|2858.96|2867.7|2860|2867.8|2860.1|2866.66|2858.96|34
1650852580000|2022-04-25 02:09:40|2867.71|2860.01|2868.4|2860.7|2868.72|2861.02|2867.71|2860.01|35
1650852590000|2022-04-25 02:09:50|2868.36|2860.66|2868.77|2861.07|2869.34|2861.64|2868.28|2860.58|38
1650852600000|2022-04-25 02:10:00|2869.12|2861.42|2868.74|2861.04|2869.24|2861.54|2868.09|2860.39|37
1650852610000|2022-04-25 02:10:10|2868.76|2861.06|2868.33|2860.63|2868.76|2861.06|2868.19|2860.49|34
1650852620000|2022-04-25 02:10:20|2868.32|2860.62|2868.32|2860.62|2868.74|2861.04|2868.01|2860.31|35
1650852630000|2022-04-25 02:10:30|2868.08|2860.38|2867.68|2859.98|2868.67|2860.97|2867.64|2859.94|35
1650852640000|2022-04-25 02:10:40|2867.72|2860.02|2867.9|2860.2|2867.9|2860.2|2867.54|2859.84|21
1650852650000|2022-04-25 02:10:50|2867.87|2860.17|2867.76|2860.06|2867.87|2860.17|2867.54|2859.84|25
1650852660000|2022-04-25 02:11:00|2867.88|2860.18|2867.86|2860.16|2868|2860.3|2867.47|2859.77|26
1650852670000|2022-04-25 02:11:10|2867.84|2860.14|2867.74|2860.04|2867.89|2860.19|2867.47|2859.77|35
1650852680000|2022-04-25 02:11:20|2867.86|2860.16|2867.75|2860.05|2868.61|2860.91|2867.55|2859.85|31
1650852690000|2022-04-25 02:11:30|2867.86|2860.16|2867.77|2860.07|2867.91|2860.21|2867.7|2860|29
1650852700000|2022-04-25 02:11:40|2867.78|2860.08|2868.13|2860.43|2868.64|2860.94|2867.58|2859.88|28
1650852710000|2022-04-25 02:11:50|2868.31|2860.61|2867.87|2860.17|2868.54|2860.84|2867.83|2860.13|27
1650852720000|2022-04-25 02:12:00|2867.91|2860.21|2869.53|2861.83|2869.81|2862.11|2867.91|2860.21|38
1650852730000|2022-04-25 02:12:10|2869.38|2861.68|2869.43|2861.73|2869.51|2861.81|2868.87|2861.17|30
1650852740000|2022-04-25 02:12:20|2869.11|2861.41|2869.35|2861.65|2869.57|2861.87|2868.86|2861.16|36
1650852750000|2022-04-25 02:12:30|2869.41|2861.71|2869.04|2861.34|2869.44|2861.74|2868.86|2861.16|30
1650852760000|2022-04-25 02:12:40|2869.07|2861.37|2869.62|2861.92|2869.62|2861.92|2868.87|2861.17|28
1650852770000|2022-04-25 02:12:50|2869.6|2861.9|2869.24|2861.54|2869.6|2861.9|2869.16|2861.46|28
1650852780000|2022-04-25 02:13:00|2869.42|2861.72|2869.29|2861.59|2869.53|2861.83|2869.2|2861.5|31
1650852790000|2022-04-25 02:13:10|2869.32|2861.62|2869.4|2861.7|2869.48|2861.78|2869.15|2861.45|29
1650852800000|2022-04-25 02:13:20|2869.39|2861.69|2869.3|2861.6|2869.61|2861.91|2869.29|2861.59|34
1650852810000|2022-04-25 02:13:30|2869.37|2861.67|2869.03|2861.33|2869.56|2861.86|2868.8|2861.1|33
1650852820000|2022-04-25 02:13:40|2868.92|2861.22|2869.1|2861.4|2869.17|2861.47|2868.57|2860.87|26
1650852830000|2022-04-25 02:13:50|2868.75|2861.05|2868.6|2860.9|2869.04|2861.34|2868.58|2860.88|31
1650852840000|2022-04-25 02:14:00|2868.64|2860.94|2868.91|2861.21|2869.07|2861.37|2868.63|2860.93|34
1650852850000|2022-04-25 02:14:10|2868.64|2860.94|2868.28|2860.58|2868.91|2861.21|2868.19|2860.49|28
1650852860000|2022-04-25 02:14:20|2868.48|2860.78|2868.23|2860.53|2868.5|2860.8|2868.01|2860.31|23
1650852870000|2022-04-25 02:14:30|2868.25|2860.55|2868.68|2860.98|2868.68|2860.98|2868.25|2860.55|33
1650852880000|2022-04-25 02:14:40|2868.47|2860.77|2868.74|2861.04|2868.84|2861.14|2868.35|2860.65|33
1650852890000|2022-04-25 02:14:50|2868.44|2860.74|2868.83|2861.13|2869.28|2861.58|2868.44|2860.74|19
1650852900000|2022-04-25 02:15:00|2868.82|2861.12|2869.35|2861.65|2869.52|2861.82|2868.56|2860.86|28
1650852910000|2022-04-25 02:15:10|2868.48|2860.78|2868.37|2860.67|2869.27|2861.57|2868.37|2860.67|35
1650852920000|2022-04-25 02:15:20|2868.38|2860.68|2868.26|2860.56|2869.26|2861.56|2868.01|2860.31|30
1650852930000|2022-04-25 02:15:30|2868.58|2860.88|2868.32|2860.62|2868.66|2860.96|2868.09|2860.39|32
1650852940000|2022-04-25 02:15:40|2868.29|2860.59|2868.29|2860.59|2868.29|2860.59|2868.05|2860.35|25
1650852950000|2022-04-25 02:15:50|2868.3|2860.6|2868.35|2860.65|2868.47|2860.77|2868.07|2860.37|30
1650852960000|2022-04-25 02:16:00|2868.36|2860.66|2868.36|2860.66|2868.37|2860.67|2868.15|2860.45|26
1650852970000|2022-04-25 02:16:10|2868.37|2860.67|2870.18|2862.48|2870.33|2862.63|2868.33|2860.63|37
1650852980000|2022-04-25 02:16:20|2869.67|2861.97|2870.53|2862.83|2870.78|2863.08|2869.5|2861.8|32
1650852990000|2022-04-25 02:16:30|2870.43|2862.73|2870.47|2862.77|2870.53|2862.83|2870.36|2862.66|25
1650853000000|2022-04-25 02:16:40|2870.48|2862.78|2868.95|2861.25|2870.53|2862.83|2868.32|2860.62|29
1650853010000|2022-04-25 02:16:50|2868.93|2861.23|2869.29|2861.59|2869.47|2861.77|2868.92|2861.22|31
1650853020000|2022-04-25 02:17:00|2869.22|2861.52|2870.15|2862.45|2870.15|2862.45|2869.11|2861.41|33
1650853030000|2022-04-25 02:17:10|2870.21|2862.51|2869.38|2861.68|2870.21|2862.51|2869.16|2861.46|34
1650853040000|2022-04-25 02:17:20|2869.45|2861.75|2869.44|2861.74|2869.8|2862.1|2869.27|2861.57|34
1650853050000|2022-04-25 02:17:30|2869.38|2861.68|2869.55|2861.85|2869.55|2861.85|2869.37|2861.67|13
1650853060000|2022-04-25 02:17:40|2869.62|2861.92|2869.51|2861.81|2869.62|2861.92|2869.42|2861.72|25
1650853070000|2022-04-25 02:17:50|2869.52|2861.82|2870.01|2862.31|2870.16|2862.46|2869.52|2861.82|30
1650853080000|2022-04-25 02:18:00|2870.06|2862.36|2870.37|2862.67|2870.4|2862.7|2870.05|2862.35|37
1650853090000|2022-04-25 02:18:10|2870.36|2862.66|2870.1|2862.4|2870.36|2862.66|2869.97|2862.27|31
1650853100000|2022-04-25 02:18:20|2870.09|2862.39|2869.64|2861.94|2870.11|2862.41|2869.34|2861.64|33
1650853110000|2022-04-25 02:18:30|2869.65|2861.95|2869.61|2861.91|2869.82|2862.12|2869.48|2861.78|35
1650853120000|2022-04-25 02:18:40|2869.64|2861.94|2869.37|2861.67|2869.64|2861.94|2869.19|2861.49|28
1650853130000|2022-04-25 02:18:50|2869.34|2861.64|2869.32|2861.62|2869.52|2861.82|2869.29|2861.59|25
1650853140000|2022-04-25 02:19:00|2869.16|2861.46|2869.51|2861.81|2869.57|2861.87|2869.16|2861.46|31
1650853150000|2022-04-25 02:19:10|2869.84|2862.14|2869.48|2861.78|2869.93|2862.23|2869.47|2861.77|29
1650853160000|2022-04-25 02:19:20|2869.51|2861.81|2869.49|2861.79|2869.68|2861.98|2869.44|2861.74|14
1650853170000|2022-04-25 02:19:30|2869.58|2861.88|2869.58|2861.88|2869.87|2862.17|2869.58|2861.88|21
1650853180000|2022-04-25 02:19:40|2869.54|2861.84|2868.95|2861.25|2869.71|2862.01|2868.71|2861.01|21
1650853190000|2022-04-25 02:19:50|2868.98|2861.28|2869|2861.3|2869.09|2861.39|2868.73|2861.03|27
1650853200000|2022-04-25 02:20:00|2869.06|2861.36|2869.62|2861.92|2870.11|2862.41|2869.04|2861.34|33
1650853210000|2022-04-25 02:20:10|2869.5|2861.8|2869.84|2862.14|2870|2862.3|2869.34|2861.64|35
1650853220000|2022-04-25 02:20:20|2869.76|2862.06|2870.55|2862.85|2870.65|2862.95|2869.66|2861.96|37
1650853230000|2022-04-25 02:20:30|2870.58|2862.88|2870.24|2862.54|2870.58|2862.88|2870.1|2862.4|29
1650853240000|2022-04-25 02:20:40|2870.38|2862.68|2870.39|2862.69|2870.53|2862.83|2870.09|2862.39|32
1650853250000|2022-04-25 02:20:50|2870.37|2862.67|2870.15|2862.45|2870.54|2862.84|2869.98|2862.28|29
1650853260000|2022-04-25 02:21:00|2869.98|2862.28|2869.63|2861.93|2870.28|2862.58|2869.59|2861.89|33
1650853270000|2022-04-25 02:21:10|2869.62|2861.92|2869.63|2861.93|2869.68|2861.98|2869.56|2861.86|30
1650853280000|2022-04-25 02:21:20|2869.52|2861.82|2869.88|2862.18|2869.9|2862.2|2869.52|2861.82|32
1650853290000|2022-04-25 02:21:30|2869.89|2862.19|2869.96|2862.26|2870.04|2862.34|2869.71|2862.01|36
1650853300000|2022-04-25 02:21:40|2869.95|2862.25|2869.12|2861.42|2870.01|2862.31|2869.11|2861.41|34
1650853310000|2022-04-25 02:21:50|2869.11|2861.41|2869.12|2861.42|2869.25|2861.55|2868.86|2861.16|32
1650853320000|2022-04-25 02:22:00|2869.17|2861.47|2869.16|2861.46|2869.28|2861.58|2869.09|2861.39|25
1650853330000|2022-04-25 02:22:10|2869.17|2861.47|2870.07|2862.37|2870.22|2862.52|2869.17|2861.47|28
1650853340000|2022-04-25 02:22:20|2870.1|2862.4|2869.8|2862.1|2870.24|2862.54|2869.8|2862.1|29
1650853350000|2022-04-25 02:22:30|2869.86|2862.16|2869.72|2862.02|2869.91|2862.21|2869.54|2861.84|33
1650853360000|2022-04-25 02:22:40|2869.69|2861.99|2868.23|2860.53|2870.06|2862.36|2868.01|2860.31|30
1650853370000|2022-04-25 02:22:50|2868.21|2860.51|2868.99|2861.29|2868.99|2861.29|2868.03|2860.33|33
1650853380000|2022-04-25 02:23:00|2869.16|2861.46|2868.69|2860.99|2869.16|2861.46|2868|2860.3|39
1650853390000|2022-04-25 02:23:10|2868.58|2860.88|2868.52|2860.82|2869.02|2861.32|2868.35|2860.65|34
1650853400000|2022-04-25 02:23:20|2868.82|2861.12|2869.17|2861.47|2869.6|2861.9|2868.64|2860.94|35
1650853410000|2022-04-25 02:23:30|2869.09|2861.39|2868.55|2860.85|2869.23|2861.53|2868.55|2860.85|20
1650853420000|2022-04-25 02:23:40|2868.54|2860.84|2868.92|2861.22|2869|2861.3|2868.45|2860.75|30
1650853430000|2022-04-25 02:23:50|2868.99|2861.29|2868.16|2860.46|2869.05|2861.35|2867.79|2860.09|33
1650853440000|2022-04-25 02:24:00|2868.17|2860.47|2868.15|2860.45|2868.26|2860.56|2867.83|2860.13|33
1650853450000|2022-04-25 02:24:10|2868.18|2860.48|2868.13|2860.43|2868.3|2860.6|2867.9|2860.2|34
1650853460000|2022-04-25 02:24:20|2868.2|2860.5|2867.95|2860.25|2868.44|2860.74|2867.84|2860.14|32
1650853470000|2022-04-25 02:24:30|2867.97|2860.27|2867.23|2859.53|2868.02|2860.32|2866.88|2859.18|31
1650853480000|2022-04-25 02:24:40|2867.2|2859.5|2865.86|2858.16|2867.34|2859.64|2865.86|2858.16|35
1650853490000|2022-04-25 02:24:50|2865.9|2858.2|2865.86|2858.16|2866.08|2858.38|2865.86|2858.16|30
1650853500000|2022-04-25 02:25:00|2865.93|2858.23|2864.38|2856.68|2866.03|2858.33|2864.38|2856.68|33
1650853510000|2022-04-25 02:25:10|2863.9|2856.2|2861.65|2853.95|2864.09|2856.39|2861.65|2853.95|40
1650853520000|2022-04-25 02:25:20|2861.55|2853.85|2862.28|2854.58|2862.48|2854.78|2861.27|2853.57|36
1650853530000|2022-04-25 02:25:30|2862.29|2854.59|2862.7|2855|2863.03|2855.33|2862.29|2854.59|36
1650853540000|2022-04-25 02:25:40|2862.69|2854.99|2862.15|2854.45|2862.75|2855.05|2861.87|2854.17|35
1650853550000|2022-04-25 02:25:50|2862.04|2854.34|2859.28|2851.58|2862.04|2854.34|2858.59|2850.89|36
1650853560000|2022-04-25 02:26:00|2859.34|2851.64|2861.28|2853.58|2861.88|2854.18|2859.34|2851.64|38
1650853570000|2022-04-25 02:26:10|2861.4|2853.7|2861.47|2853.77|2861.88|2854.18|2861.17|2853.47|29
1650853580000|2022-04-25 02:26:20|2861.46|2853.76|2861.85|2854.15|2861.97|2854.27|2861.46|2853.76|36
1650853590000|2022-04-25 02:26:30|2861.8|2854.1|2861.27|2853.57|2863.33|2855.63|2861.15|2853.45|36
1650853600000|2022-04-25 02:26:40|2861.36|2853.66|2861.68|2853.98|2861.93|2854.23|2861.36|2853.66|38
1650853610000|2022-04-25 02:26:50|2861.78|2854.08|2861.69|2853.99|2861.85|2854.15|2861.18|2853.48|38
1650853620000|2022-04-25 02:27:00|2860.87|2853.17|2862.04|2854.34|2862.08|2854.38|2860.87|2853.17|37
1650853630000|2022-04-25 02:27:10|2862|2854.3|2862.15|2854.45|2862.29|2854.59|2861.68|2853.98|32
1650853640000|2022-04-25 02:27:20|2861.97|2854.27|2861.92|2854.22|2862.59|2854.89|2861.92|2854.22|34
1650853650000|2022-04-25 02:27:30|2861.77|2854.07|2861.94|2854.24|2862.19|2854.49|2861.77|2854.07|30
1650853660000|2022-04-25 02:27:40|2861.96|2854.26|2861.28|2853.58|2862.23|2854.53|2861.28|2853.58|32
1650853670000|2022-04-25 02:27:50|2861.31|2853.61|2861.63|2853.93|2862.12|2854.42|2861.18|2853.48|29
1650853680000|2022-04-25 02:28:00|2861.59|2853.89|2861.15|2853.45|2861.73|2854.03|2861.08|2853.38|32
1650853690000|2022-04-25 02:28:10|2861.14|2853.44|2861.33|2853.63|2861.57|2853.87|2861.14|2853.44|31
1650853700000|2022-04-25 02:28:20|2861.34|2853.64|2861.36|2853.66|2862.01|2854.31|2860.96|2853.26|29
1650853710000|2022-04-25 02:28:30|2861.38|2853.68|2860.5|2852.8|2861.51|2853.81|2860.4|2852.7|35
1650853720000|2022-04-25 02:28:40|2860.55|2852.85|2860.35|2852.65|2860.71|2853.01|2860.05|2852.35|33
1650853730000|2022-04-25 02:28:50|2860.4|2852.7|2859.98|2852.28|2860.68|2852.98|2859.85|2852.15|38
1650853740000|2022-04-25 02:29:00|2860.08|2852.38|2859.8|2852.1|2860.08|2852.38|2859.8|2852.1|30
1650853750000|2022-04-25 02:29:10|2859.46|2851.76|2859.67|2851.97|2859.97|2852.27|2859.46|2851.76|32
1650853760000|2022-04-25 02:29:20|2859.7|2852|2859.83|2852.13|2860|2852.3|2859.58|2851.88|31
1650853770000|2022-04-25 02:29:30|2859.6|2851.9|2859.78|2852.08|2860.51|2852.81|2859.57|2851.87|32
1650853780000|2022-04-25 02:29:40|2859.87|2852.17|2859.77|2852.07|2860.05|2852.35|2859.72|2852.02|36
1650853790000|2022-04-25 02:29:50|2859.79|2852.09|2860.29|2852.59|2860.54|2852.84|2859.58|2851.88|31
1650853800000|2022-04-25 02:30:00|2859.58|2851.88|2860.45|2852.75|2860.47|2852.77|2859.46|2851.76|32
1650853810000|2022-04-25 02:30:10|2860.44|2852.74|2861.7|2854|2861.7|2854|2860.29|2852.59|25
1650853820000|2022-04-25 02:30:20|2861.62|2853.92|2862.2|2854.5|2862.32|2854.62|2861.14|2853.44|35
1650853830000|2022-04-25 02:30:30|2862.24|2854.54|2861.57|2853.87|2862.24|2854.54|2861.57|2853.87|30
1650853840000|2022-04-25 02:30:40|2861.44|2853.74|2860.97|2853.27|2861.58|2853.88|2860.77|2853.07|29
1650853850000|2022-04-25 02:30:50|2860.78|2853.08|2861.38|2853.68|2861.6|2853.9|2860.78|2853.08|33
1650853860000|2022-04-25 02:31:00|2861.5|2853.8|2861.17|2853.47|2862.52|2854.82|2860.93|2853.23|30
1650853870000|2022-04-25 02:31:10|2861.37|2853.67|2860.25|2852.55|2861.37|2853.67|2860.24|2852.54|28
1650853880000|2022-04-25 02:31:20|2860.21|2852.51|2860.04|2852.34|2860.66|2852.96|2860.04|2852.34|38
1650853890000|2022-04-25 02:31:30|2860|2852.3|2860.08|2852.38|2861.15|2853.45|2859.6|2851.9|34
1650853900000|2022-04-25 02:31:40|2860.09|2852.39|2859.75|2852.05|2860.67|2852.97|2859.56|2851.86|36
1650853910000|2022-04-25 02:31:50|2859.74|2852.04|2860.04|2852.34|2860.04|2852.34|2859.58|2851.88|26
1650853920000|2022-04-25 02:32:00|2859.93|2852.23|2859.88|2852.18|2860.15|2852.45|2859.77|2852.07|34
1650853930000|2022-04-25 02:32:10|2859.91|2852.21|2859.72|2852.02|2860.38|2852.68|2859.72|2852.02|30
1650853940000|2022-04-25 02:32:20|2859.77|2852.07|2859.18|2851.48|2860.03|2852.33|2858.91|2851.21|37
1650853950000|2022-04-25 02:32:30|2859.08|2851.38|2858.51|2850.81|2859.08|2851.38|2858.43|2850.73|36
1650853960000|2022-04-25 02:32:40|2858.57|2850.87|2858.58|2850.88|2858.82|2851.12|2858.53|2850.83|27
1650853970000|2022-04-25 02:32:50|2858.53|2850.83|2858.86|2851.16|2858.97|2851.27|2858.53|2850.83|30
1650853980000|2022-04-25 02:33:00|2858.66|2850.96|2859|2851.3|2859.9|2852.2|2858.53|2850.83|35
1650853990000|2022-04-25 02:33:10|2859.01|2851.31|2859.5|2851.8|2859.5|2851.8|2859.01|2851.31|32
1650854000000|2022-04-25 02:33:20|2859.34|2851.64|2858.88|2851.18|2859.39|2851.69|2858.87|2851.17|31
1650854010000|2022-04-25 02:33:30|2859.07|2851.37|2858.91|2851.21|2859.24|2851.54|2858.8|2851.1|37
1650854020000|2022-04-25 02:33:40|2859.16|2851.46|2859.69|2851.99|2859.77|2852.07|2858.79|2851.09|38
1650854030000|2022-04-25 02:33:50|2859.7|2852|2860.43|2852.73|2860.43|2852.73|2859.53|2851.83|35
1650854040000|2022-04-25 02:34:00|2860.38|2852.68|2860.24|2852.54|2860.38|2852.68|2859.81|2852.11|29
1650854050000|2022-04-25 02:34:10|2859.93|2852.23|2860.05|2852.35|2860.52|2852.82|2859.88|2852.18|34
1650854060000|2022-04-25 02:34:20|2860.25|2852.55|2861.17|2853.47|2862.58|2854.88|2860.25|2852.55|31
1650854070000|2022-04-25 02:34:30|2861.15|2853.45|2862.35|2854.65|2862.38|2854.68|2861.13|2853.43|38
1650854080000|2022-04-25 02:34:40|2862.4|2854.7|2861.91|2854.21|2862.4|2854.7|2861.54|2853.84|30
1650854090000|2022-04-25 02:34:50|2861.88|2854.18|2861.82|2854.12|2861.96|2854.26|2861.81|2854.11|28
1650854100000|2022-04-25 02:35:00|2861.88|2854.18|2862.32|2854.62|2862.54|2854.84|2861.81|2854.11|33
1650854110000|2022-04-25 02:35:10|2862.27|2854.57|2860.37|2852.67|2862.27|2854.57|2860.37|2852.67|37
1650854120000|2022-04-25 02:35:20|2860.35|2852.65|2860.29|2852.59|2860.44|2852.74|2859.81|2852.11|38
1650854130000|2022-04-25 02:35:30|2860.34|2852.64|2861.06|2853.36|2861.46|2853.76|2860.28|2852.58|31
1650854140000|2022-04-25 02:35:40|2861.05|2853.35|2861.9|2854.2|2862.11|2854.41|2861.03|2853.33|34
1650854150000|2022-04-25 02:35:50|2861.93|2854.23|2861.2|2853.5|2861.95|2854.25|2861.2|2853.5|32
1650854160000|2022-04-25 02:36:00|2861.25|2853.55|2862.33|2854.63|2862.37|2854.67|2861.25|2853.55|32
1650854170000|2022-04-25 02:36:10|2862.32|2854.62|2862.35|2854.65|2862.41|2854.71|2862.29|2854.59|26
1650854180000|2022-04-25 02:36:20|2862.41|2854.71|2862.7|2855|2862.92|2855.22|2862.3|2854.6|30
1650854190000|2022-04-25 02:36:30|2862.69|2854.99|2863.37|2855.67|2863.65|2855.95|2862.54|2854.84|28
1650854200000|2022-04-25 02:36:40|2863.38|2855.68|2863.28|2855.58|2863.38|2855.68|2863.17|2855.47|27
1650854210000|2022-04-25 02:36:50|2863.31|2855.61|2862.95|2855.25|2863.31|2855.61|2862.27|2854.57|35
1650854220000|2022-04-25 02:37:00|2862.89|2855.19|2862.75|2855.05|2863.04|2855.34|2862.49|2854.79|34
1650854230000|2022-04-25 02:37:10|2862.7|2855|2862.78|2855.08|2862.96|2855.26|2862.7|2855|31
1650854240000|2022-04-25 02:37:20|2862.79|2855.09|2862.88|2855.18|2863.14|2855.44|2862.54|2854.84|35
1650854250000|2022-04-25 02:37:30|2862.87|2855.17|2861.93|2854.23|2862.87|2855.17|2861.66|2853.96|34
1650854260000|2022-04-25 02:37:40|2861.94|2854.24|2861.48|2853.78|2861.95|2854.25|2861.48|2853.78|28
1650854270000|2022-04-25 02:37:50|2861.62|2853.92|2861.61|2853.91|2861.78|2854.08|2861.2|2853.5|36
1650854280000|2022-04-25 02:38:00|2861.69|2853.99|2861.8|2854.1|2861.99|2854.29|2861.46|2853.76|35
1650854290000|2022-04-25 02:38:10|2861.77|2854.07|2860.39|2852.69|2861.82|2854.12|2860.09|2852.39|37
1650854300000|2022-04-25 02:38:20|2860.35|2852.65|2860.81|2853.11|2860.81|2853.11|2860.08|2852.38|31
1650854310000|2022-04-25 02:38:30|2860.8|2853.1|2860.71|2853.01|2860.85|2853.15|2860.26|2852.56|32
1650854320000|2022-04-25 02:38:40|2860.69|2852.99|2860.93|2853.23|2860.93|2853.23|2860.39|2852.69|25
1650854330000|2022-04-25 02:38:50|2860.91|2853.21|2861.53|2853.83|2861.74|2854.04|2860.79|2853.09|36
1650854340000|2022-04-25 02:39:00|2861.57|2853.87|2862.07|2854.37|2862.07|2854.37|2861.36|2853.66|38
1650854350000|2022-04-25 02:39:10|2861.67|2853.97|2861.77|2854.07|2862.06|2854.36|2861.63|2853.93|25
1650854360000|2022-04-25 02:39:20|2861.94|2854.24|2860.96|2853.26|2862.13|2854.43|2860.87|2853.17|32
1650854370000|2022-04-25 02:39:30|2860.79|2853.09|2860.46|2852.76|2860.95|2853.25|2860.14|2852.44|33
1650854380000|2022-04-25 02:39:40|2860.39|2852.69|2860.03|2852.33|2860.89|2853.19|2859.59|2851.89|37
1650854390000|2022-04-25 02:39:50|2859.95|2852.25|2860.11|2852.41|2860.4|2852.7|2859.85|2852.15|30
1650854400000|2022-04-25 02:40:00|2860.2|2852.5|2860.3|2852.6|2860.32|2852.62|2859.91|2852.21|29
1650854410000|2022-04-25 02:40:10|2860.31|2852.61|2859.72|2852.02|2860.31|2852.61|2859.56|2851.86|33
1650854420000|2022-04-25 02:40:20|2859.74|2852.04|2859.73|2852.03|2859.89|2852.19|2859.55|2851.85|34
1650854430000|2022-04-25 02:40:30|2859.72|2852.02|2859.8|2852.1|2860.03|2852.33|2859.51|2851.81|27
1650854440000|2022-04-25 02:40:40|2859.92|2852.22|2859.4|2851.7|2860.77|2853.07|2859.13|2851.43|39
1650854450000|2022-04-25 02:40:50|2859.49|2851.79|2859.84|2852.14|2859.93|2852.23|2859.42|2851.72|29
1650854460000|2022-04-25 02:41:00|2859.7|2852|2860.16|2852.46|2860.79|2853.09|2859.51|2851.81|36
1650854470000|2022-04-25 02:41:10|2860.17|2852.47|2860.35|2852.65|2860.35|2852.65|2859.61|2851.91|35
1650854480000|2022-04-25 02:41:20|2860.38|2852.68|2861.31|2853.61|2861.33|2853.63|2860.19|2852.49|35
1650854490000|2022-04-25 02:41:30|2861.29|2853.59|2860.99|2853.29|2861.29|2853.59|2860.82|2853.12|31
1650854500000|2022-04-25 02:41:40|2860.98|2853.28|2860.8|2853.1|2860.98|2853.28|2860.54|2852.84|21
1650854510000|2022-04-25 02:41:50|2860.73|2853.03|2860.72|2853.02|2860.79|2853.09|2860.64|2852.94|21
1650854520000|2022-04-25 02:42:00|2860.73|2853.03|2860.44|2852.74|2860.75|2853.05|2860.09|2852.39|23
1650854530000|2022-04-25 02:42:10|2860.11|2852.41|2860.81|2853.11|2860.81|2853.11|2860.09|2852.39|35
1650854540000|2022-04-25 02:42:20|2860.55|2852.85|2860.98|2853.28|2861.19|2853.49|2860.37|2852.67|33
1650854550000|2022-04-25 02:42:30|2861.02|2853.32|2860.13|2852.43|2861.02|2853.32|2860.03|2852.33|34
1650854560000|2022-04-25 02:42:40|2860.11|2852.41|2860.53|2852.83|2860.8|2853.1|2860.11|2852.41|34
1650854570000|2022-04-25 02:42:50|2860.43|2852.73|2859.23|2851.53|2860.72|2853.02|2859.23|2851.53|35
1650854580000|2022-04-25 02:43:00|2859.42|2851.72|2859.7|2852|2860.01|2852.31|2859.11|2851.41|38
1650854590000|2022-04-25 02:43:10|2859.68|2851.98|2859.37|2851.67|2859.69|2851.99|2858.82|2851.12|26
1650854600000|2022-04-25 02:43:20|2859.36|2851.66|2858.85|2851.15|2859.42|2851.72|2858.84|2851.14|35
1650854610000|2022-04-25 02:43:30|2858.93|2851.23|2859.27|2851.57|2859.62|2851.92|2858.74|2851.04|38
1650854620000|2022-04-25 02:43:40|2859.28|2851.58|2859.17|2851.47|2859.28|2851.58|2859.14|2851.44|28
1650854630000|2022-04-25 02:43:50|2859.15|2851.45|2859.26|2851.56|2859.26|2851.56|2859.15|2851.45|20
1650854640000|2022-04-25 02:44:00|2859.25|2851.55|2858.69|2850.99|2859.81|2852.11|2858.69|2850.99|24
1650854650000|2022-04-25 02:44:10|2858.62|2850.92|2858.46|2850.76|2858.67|2850.97|2858.32|2850.62|23
1650854660000|2022-04-25 02:44:20|2858.47|2850.77|2858|2850.3|2858.74|2851.04|2858|2850.3|38
1650854670000|2022-04-25 02:44:30|2858.09|2850.39|2858.33|2850.63|2858.48|2850.78|2857.94|2850.24|36
1650854680000|2022-04-25 02:44:40|2858.44|2850.74|2858.19|2850.49|2858.73|2851.03|2858.19|2850.49|34
1650854690000|2022-04-25 02:44:50|2858.11|2850.41|2858.07|2850.37|2858.42|2850.72|2857.68|2849.98|34
1650854700000|2022-04-25 02:45:00|2858.04|2850.34|2858.33|2850.63|2858.43|2850.73|2857.77|2850.07|28
1650854710000|2022-04-25 02:45:10|2858.23|2850.53|2858.68|2850.98|2859.37|2851.67|2858.01|2850.31|38
1650854720000|2022-04-25 02:45:20|2858.75|2851.05|2858.73|2851.03|2859.08|2851.38|2858.53|2850.83|32
1650854730000|2022-04-25 02:45:30|2858.67|2850.97|2858.71|2851.01|2858.8|2851.1|2858.59|2850.89|30
1650854740000|2022-04-25 02:45:40|2858.64|2850.94|2858.66|2850.96|2858.7|2851|2858.38|2850.68|26
1650854750000|2022-04-25 02:45:50|2858.76|2851.06|2859.18|2851.48|2859.72|2852.02|2858.75|2851.05|28
1650854760000|2022-04-25 02:46:00|2859.26|2851.56|2858.51|2850.81|2859.29|2851.59|2858.45|2850.75|27
1650854770000|2022-04-25 02:46:10|2858.52|2850.82|2858.51|2850.81|2858.84|2851.14|2858.51|2850.81|33
1650854780000|2022-04-25 02:46:20|2858.52|2850.82|2857.84|2850.14|2858.67|2850.97|2857.84|2850.14|30
1650854790000|2022-04-25 02:46:30|2857.67|2849.97|2857.89|2850.19|2857.99|2850.29|2857.64|2849.94|26
1650854800000|2022-04-25 02:46:40|2857.76|2850.06|2858.2|2850.5|2858.43|2850.73|2857.76|2850.06|25
1650854810000|2022-04-25 02:46:50|2858.3|2850.6|2857.91|2850.21|2858.3|2850.6|2857.88|2850.18|34
1650854820000|2022-04-25 02:47:00|2857.96|2850.26|2858.7|2851|2858.75|2851.05|2857.96|2850.26|35
1650854830000|2022-04-25 02:47:10|2858.62|2850.92|2858.67|2850.97|2858.81|2851.11|2858.62|2850.92|31
1650854840000|2022-04-25 02:47:20|2858.75|2851.05|2858.75|2851.05|2858.92|2851.22|2858.66|2850.96|26
1650854850000|2022-04-25 02:47:30|2858.79|2851.09|2858.58|2850.88|2858.93|2851.23|2858.54|2850.84|20
1650854860000|2022-04-25 02:47:40|2858.52|2850.82|2859.33|2851.63|2859.33|2851.63|2858.52|2850.82|21
1650854870000|2022-04-25 02:47:50|2859.31|2851.61|2859.38|2851.68|2859.51|2851.81|2859.29|2851.59|13
1650854880000|2022-04-25 02:48:00|2859.44|2851.74|2860.01|2852.31|2860.01|2852.31|2859.33|2851.63|24
1650854890000|2022-04-25 02:48:10|2860.06|2852.36|2859.88|2852.18|2860.12|2852.42|2859.88|2852.18|15
1650854900000|2022-04-25 02:48:20|2859.92|2852.22|2859.21|2851.51|2860.1|2852.4|2859.03|2851.33|31
1650854910000|2022-04-25 02:48:30|2859.15|2851.45|2858.88|2851.18|2859.69|2851.99|2858.78|2851.08|32
1650854920000|2022-04-25 02:48:40|2858.79|2851.09|2858.79|2851.09|2859.68|2851.98|2858.69|2850.99|24
1650854930000|2022-04-25 02:48:50|2858.83|2851.13|2859.52|2851.82|2859.66|2851.96|2858.67|2850.97|29
1650854940000|2022-04-25 02:49:00|2859.37|2851.67|2858.95|2851.25|2859.37|2851.67|2858.92|2851.22|27
1650854950000|2022-04-25 02:49:10|2859.29|2851.59|2859.02|2851.32|2859.45|2851.75|2858.85|2851.15|25
1650854960000|2022-04-25 02:49:20|2859|2851.3|2859.11|2851.41|2859.45|2851.75|2858.99|2851.29|20
1650854970000|2022-04-25 02:49:30|2859.48|2851.78|2859.01|2851.31|2859.48|2851.78|2858.84|2851.14|26
1650854980000|2022-04-25 02:49:40|2859.03|2851.33|2858.93|2851.23|2859.06|2851.36|2858.83|2851.13|20
1650854990000|2022-04-25 02:49:50|2858.92|2851.22|2858.2|2850.5|2858.98|2851.28|2858.09|2850.39|28
1650855000000|2022-04-25 02:50:00|2858.14|2850.44|2857.96|2850.26|2858.23|2850.53|2857.87|2850.17|23
1650855010000|2022-04-25 02:50:10|2857.8|2850.1|2858.25|2850.55|2858.32|2850.62|2857.8|2850.1|25
1650855020000|2022-04-25 02:50:20|2858.23|2850.53|2858.58|2850.88|2858.58|2850.88|2858.03|2850.33|22
1650855030000|2022-04-25 02:50:30|2858.49|2850.79|2859.08|2851.38|2859.65|2851.95|2858.32|2850.62|29
1650855040000|2022-04-25 02:50:40|2859.26|2851.56|2859.47|2851.77|2859.78|2852.08|2859.17|2851.47|23
1650855050000|2022-04-25 02:50:50|2859.43|2851.73|2859.31|2851.61|2859.74|2852.04|2859.3|2851.6|23
1650855060000|2022-04-25 02:51:00|2859.24|2851.54|2860.29|2852.59|2860.29|2852.59|2859.21|2851.51|32
1650855070000|2022-04-25 02:51:10|2860.28|2852.58|2861.2|2853.5|2861.2|2853.5|2860.1|2852.4|29
1650855080000|2022-04-25 02:51:20|2861.22|2853.52|2862.67|2854.97|2862.71|2855.01|2861.2|2853.5|35
1650855090000|2022-04-25 02:51:30|2863.14|2855.44|2863.52|2855.82|2863.68|2855.98|2863|2855.3|29
1650855100000|2022-04-25 02:51:40|2863.5|2855.8|2863.28|2855.58|2863.5|2855.8|2863.18|2855.48|30
1650855110000|2022-04-25 02:51:50|2863.31|2855.61|2864.79|2857.09|2864.79|2857.09|2863.31|2855.61|31
1650855120000|2022-04-25 02:52:00|2864.81|2857.11|2865.82|2858.12|2865.82|2858.12|2864.39|2856.69|38
1650855130000|2022-04-25 02:52:10|2865.72|2858.02|2866.16|2858.46|2866.16|2858.46|2865.42|2857.72|33
1650855140000|2022-04-25 02:52:20|2866.06|2858.36|2866.42|2858.72|2866.98|2859.28|2865.79|2858.09|36
1650855150000|2022-04-25 02:52:30|2866.45|2858.75|2865.76|2858.06|2866.69|2858.99|2865.55|2857.85|34
1650855160000|2022-04-25 02:52:40|2865.75|2858.05|2866.57|2858.87|2866.6|2858.9|2865.45|2857.75|39
1650855170000|2022-04-25 02:52:50|2866.55|2858.85|2865.86|2858.16|2866.92|2859.22|2865.86|2858.16|37
1650855180000|2022-04-25 02:53:00|2865.84|2858.14|2866.99|2859.29|2867.41|2859.71|2865.84|2858.14|38
1650855190000|2022-04-25 02:53:10|2866.97|2859.27|2866.38|2858.68|2866.99|2859.29|2865.88|2858.18|37
1650855200000|2022-04-25 02:53:20|2866.45|2858.75|2865.67|2857.97|2866.85|2859.15|2864.97|2857.27|34
1650855210000|2022-04-25 02:53:30|2865.83|2858.13|2865.55|2857.85|2866.14|2858.44|2864.86|2857.16|32
1650855220000|2022-04-25 02:53:40|2865.69|2857.99|2865.91|2858.21|2866.25|2858.55|2865.62|2857.92|34
1650855230000|2022-04-25 02:53:50|2865.96|2858.26|2865.8|2858.1|2866|2858.3|2865.14|2857.44|33
1650855240000|2022-04-25 02:54:00|2865.68|2857.98|2865.74|2858.04|2866.02|2858.32|2865.45|2857.75|36
1650855250000|2022-04-25 02:54:10|2865.75|2858.05|2865.91|2858.21|2865.91|2858.21|2865.67|2857.97|32
1650855260000|2022-04-25 02:54:20|2865.87|2858.17|2865.7|2858|2865.92|2858.22|2865.24|2857.54|35
1650855270000|2022-04-25 02:54:30|2865.72|2858.02|2865.63|2857.93|2866.09|2858.39|2865.63|2857.93|30
1650855280000|2022-04-25 02:54:40|2865.65|2857.95|2865.29|2857.59|2865.74|2858.04|2865.24|2857.54|24
1650855290000|2022-04-25 02:54:50|2865.3|2857.6|2864.82|2857.12|2865.32|2857.62|2864.7|2857|37
1650855300000|2022-04-25 02:55:00|2864.84|2857.14|2864.77|2857.07|2865|2857.3|2864.7|2857|24
1650855310000|2022-04-25 02:55:10|2865.03|2857.33|2864.82|2857.12|2865.2|2857.5|2864.6|2856.9|29
1650855320000|2022-04-25 02:55:20|2864.72|2857.02|2864.89|2857.19|2865.2|2857.5|2864.51|2856.81|35
1650855330000|2022-04-25 02:55:30|2865.25|2857.55|2863.79|2856.09|2865.25|2857.55|2863.79|2856.09|35
1650855340000|2022-04-25 02:55:40|2864.06|2856.36|2864.32|2856.62|2864.63|2856.93|2863.75|2856.05|26
1650855350000|2022-04-25 02:55:50|2863.8|2856.1|2864.08|2856.38|2864.09|2856.39|2863.68|2855.98|27
1650855360000|2022-04-25 02:56:00|2864.07|2856.37|2864.21|2856.51|2864.25|2856.55|2863.95|2856.25|22
1650855370000|2022-04-25 02:56:10|2864.22|2856.52|2863.76|2856.06|2864.27|2856.57|2863.76|2856.06|26
1650855380000|2022-04-25 02:56:20|2863.75|2856.05|2863.68|2855.98|2863.89|2856.19|2863.04|2855.34|30
1650855390000|2022-04-25 02:56:30|2863.66|2855.96|2863.73|2856.03|2863.88|2856.18|2863.52|2855.82|28
1650855400000|2022-04-25 02:56:40|2863.7|2856|2864.03|2856.33|2864.42|2856.72|2863.7|2856|36
1650855410000|2022-04-25 02:56:50|2864.09|2856.39|2863.28|2855.58|2864.09|2856.39|2863.28|2855.58|31
1650855420000|2022-04-25 02:57:00|2863.29|2855.59|2863.38|2855.68|2863.75|2856.05|2863.14|2855.44|31
1650855430000|2022-04-25 02:57:10|2863.47|2855.77|2863.21|2855.51|2863.61|2855.91|2863.12|2855.42|29
1650855440000|2022-04-25 02:57:20|2863.23|2855.53|2863.42|2855.72|2863.42|2855.72|2863.22|2855.52|32
1650855450000|2022-04-25 02:57:30|2863.44|2855.74|2863.34|2855.64|2863.5|2855.8|2863.29|2855.59|28
1650855460000|2022-04-25 02:57:40|2863.36|2855.66|2863.54|2855.84|2863.54|2855.84|2863.19|2855.49|32
1650855470000|2022-04-25 02:57:50|2863.55|2855.85|2863.58|2855.88|2863.58|2855.88|2863.44|2855.74|32
1650855480000|2022-04-25 02:58:00|2863.59|2855.89|2864.43|2856.73|2864.57|2856.87|2863.56|2855.86|34
1650855490000|2022-04-25 02:58:10|2864.45|2856.75|2863.95|2856.25|2864.51|2856.81|2863.95|2856.25|32
1650855500000|2022-04-25 02:58:20|2864.39|2856.69|2865.35|2857.65|2865.84|2858.14|2863.88|2856.18|38
1650855510000|2022-04-25 02:58:30|2865.83|2858.13|2866.08|2858.38|2866.72|2859.02|2865.83|2858.13|35
1650855520000|2022-04-25 02:58:40|2866.09|2858.39|2866.08|2858.38|2866.41|2858.71|2865.9|2858.2|18
1650855530000|2022-04-25 02:58:50|2865.96|2858.26|2865.96|2858.26|2866.18|2858.48|2865.76|2858.06|29
1650855540000|2022-04-25 02:59:00|2865.98|2858.28|2865.09|2857.39|2866.07|2858.37|2864.67|2856.97|33
1650855550000|2022-04-25 02:59:10|2865.06|2857.36|2865.93|2858.23|2865.96|2858.26|2864.64|2856.94|36
1650855560000|2022-04-25 02:59:20|2865.95|2858.25|2865.68|2857.98|2865.95|2858.25|2865.5|2857.8|31
1650855570000|2022-04-25 02:59:30|2865.7|2858|2864.99|2857.29|2865.91|2858.21|2864.89|2857.19|31
1650855580000|2022-04-25 02:59:40|2865.05|2857.35|2864.86|2857.16|2865.37|2857.67|2864.85|2857.15|30
1650855590000|2022-04-25 02:59:50|2864.83|2857.13|2864.92|2857.22|2865.31|2857.61|2864.8|2857.1|30
1650855600000|2022-04-25 03:00:00|2865.06|2857.36|2865.13|2857.43|2865.37|2857.67|2864.87|2857.17|39
1650855610000|2022-04-25 03:00:10|2865.16|2857.46|2865|2857.3|2865.44|2857.74|2865|2857.3|36
1650855620000|2022-04-25 03:00:20|2865.04|2857.34|2865.68|2857.98|2865.89|2858.19|2864.99|2857.29|30
1650855630000|2022-04-25 03:00:30|2865.69|2857.99|2865.31|2857.61|2865.8|2858.1|2865.31|2857.61|34
1650855640000|2022-04-25 03:00:40|2865.12|2857.42|2865.7|2858|2866.27|2858.57|2865.12|2857.42|30
1650855650000|2022-04-25 03:00:50|2865.64|2857.94|2865.77|2858.07|2865.85|2858.15|2865.54|2857.84|31
1650855660000|2022-04-25 03:01:00|2865.79|2858.09|2865.74|2858.04|2865.93|2858.23|2865.66|2857.96|25
1650855670000|2022-04-25 03:01:10|2865.73|2858.03|2866.05|2858.35|2866.11|2858.41|2865.73|2858.03|28
1650855680000|2022-04-25 03:01:20|2865.8|2858.1|2866.4|2858.7|2866.85|2859.15|2865.8|2858.1|37
1650855690000|2022-04-25 03:01:30|2866.23|2858.53|2868.5|2860.8|2868.79|2861.09|2866.12|2858.42|35
1650855700000|2022-04-25 03:01:40|2868.92|2861.22|2869.25|2861.55|2869.35|2861.65|2868.28|2860.58|39
1650855710000|2022-04-25 03:01:50|2869.31|2861.61|2868.03|2860.33|2869.76|2862.06|2868.03|2860.33|35
1650855720000|2022-04-25 03:02:00|2868.04|2860.34|2867.56|2859.86|2868.18|2860.48|2866.91|2859.21|35
1650855730000|2022-04-25 03:02:10|2867.5|2859.8|2867.27|2859.57|2867.75|2860.05|2866.78|2859.08|33
1650855740000|2022-04-25 03:02:20|2867.18|2859.48|2869.71|2862.01|2869.71|2862.01|2866.89|2859.19|35
1650855750000|2022-04-25 03:02:30|2869.68|2861.98|2869.49|2861.79|2869.89|2862.19|2869.26|2861.56|26
1650855760000|2022-04-25 03:02:40|2869.58|2861.88|2869.07|2861.37|2869.74|2862.04|2868.55|2860.85|22
1650855770000|2022-04-25 03:02:50|2869.22|2861.52|2869.27|2861.57|2869.34|2861.64|2869.08|2861.38|32
1650855780000|2022-04-25 03:03:00|2869.18|2861.48|2869.26|2861.56|2869.35|2861.65|2869.07|2861.37|28
1650855790000|2022-04-25 03:03:10|2869.16|2861.46|2868.77|2861.07|2869.48|2861.78|2868.77|2861.07|25
1650855800000|2022-04-25 03:03:20|2868.72|2861.02|2868.82|2861.12|2870.18|2862.48|2868.71|2861.01|36
1650855810000|2022-04-25 03:03:30|2868.83|2861.13|2869.47|2861.77|2869.61|2861.91|2868.76|2861.06|35
1650855820000|2022-04-25 03:03:40|2869.44|2861.74|2869.55|2861.85|2869.68|2861.98|2869.4|2861.7|30
1650855830000|2022-04-25 03:03:50|2869.5|2861.8|2869.55|2861.85|2869.94|2862.24|2869.48|2861.78|33
1650855840000|2022-04-25 03:04:00|2869.37|2861.67|2869.38|2861.68|2869.46|2861.76|2869.25|2861.55|26
1650855850000|2022-04-25 03:04:10|2869.33|2861.63|2869.91|2862.21|2869.91|2862.21|2868.65|2860.95|36
1650855860000|2022-04-25 03:04:20|2870.02|2862.32|2870.64|2862.94|2871.1|2863.4|2870.02|2862.32|35
1650855870000|2022-04-25 03:04:30|2870.7|2863|2870.62|2862.92|2871.16|2863.46|2870.49|2862.79|34
1650855880000|2022-04-25 03:04:40|2870.65|2862.95|2870.61|2862.91|2871.19|2863.49|2870.61|2862.91|33
1650855890000|2022-04-25 03:04:50|2870.58|2862.88|2871.03|2863.33|2871.42|2863.72|2870.56|2862.86|36
1650855900000|2022-04-25 03:05:00|2871.05|2863.35|2870.83|2863.13|2871.27|2863.57|2870.35|2862.65|29
1650855910000|2022-04-25 03:05:10|2870.85|2863.15|2870.6|2862.9|2871.3|2863.6|2870.2|2862.5|31
1650855920000|2022-04-25 03:05:20|2870.96|2863.26|2871.14|2863.44|2871.45|2863.75|2870.77|2863.07|28
1650855930000|2022-04-25 03:05:30|2871.07|2863.37|2871.08|2863.38|2871.08|2863.38|2870.62|2862.92|34
1650855940000|2022-04-25 03:05:40|2871.15|2863.45|2870.88|2863.18|2871.19|2863.49|2870.6|2862.9|22
1650855950000|2022-04-25 03:05:50|2870.84|2863.14|2870.1|2862.4|2870.87|2863.17|2869.98|2862.28|35
1650855960000|2022-04-25 03:06:00|2870.15|2862.45|2869.85|2862.15|2870.48|2862.78|2869.42|2861.72|31
1650855970000|2022-04-25 03:06:10|2870.28|2862.58|2869.26|2861.56|2870.28|2862.58|2868.81|2861.11|36
1650855980000|2022-04-25 03:06:20|2869.27|2861.57|2869.26|2861.56|2869.74|2862.04|2869.01|2861.31|35
1650855990000|2022-04-25 03:06:30|2869.19|2861.49|2868.73|2861.03|2869.43|2861.73|2868.65|2860.95|36
1650856000000|2022-04-25 03:06:40|2868.8|2861.1|2869.07|2861.37|2869.21|2861.51|2868.72|2861.02|38
1650856010000|2022-04-25 03:06:50|2869.19|2861.49|2869.22|2861.52|2869.29|2861.59|2868.84|2861.14|35
1650856020000|2022-04-25 03:07:00|2869.1|2861.4|2869.38|2861.68|2869.66|2861.96|2868.85|2861.15|36
1650856030000|2022-04-25 03:07:10|2869.44|2861.74|2869.6|2861.9|2869.77|2862.07|2869.26|2861.56|37
1650856040000|2022-04-25 03:07:20|2869.15|2861.45|2869.58|2861.88|2870.34|2862.64|2868.79|2861.09|33
1650856050000|2022-04-25 03:07:30|2869.68|2861.98|2869.23|2861.53|2869.76|2862.06|2869.23|2861.53|25
1650856060000|2022-04-25 03:07:40|2869.43|2861.73|2869.63|2861.93|2870|2862.3|2869.39|2861.69|30
1650856070000|2022-04-25 03:07:50|2869.6|2861.9|2869.48|2861.78|2870.03|2862.33|2869.27|2861.57|31
1650856080000|2022-04-25 03:08:00|2869.75|2862.05|2870.42|2862.72|2870.91|2863.21|2869.44|2861.74|38
1650856090000|2022-04-25 03:08:10|2870.36|2862.66|2869.87|2862.17|2870.36|2862.66|2869.73|2862.03|38
1650856100000|2022-04-25 03:08:20|2870.24|2862.54|2870.47|2862.77|2871.16|2863.46|2869.78|2862.08|35
1650856110000|2022-04-25 03:08:30|2870.81|2863.11|2870.58|2862.88|2871.03|2863.33|2870.15|2862.45|35
1650856120000|2022-04-25 03:08:40|2870.6|2862.9|2870.42|2862.72|2870.84|2863.14|2870.13|2862.43|33
1650856130000|2022-04-25 03:08:50|2870.45|2862.75|2870.45|2862.75|2871.1|2863.4|2870.3|2862.6|28
1650856140000|2022-04-25 03:09:00|2870.52|2862.82|2871.19|2863.49|2871.53|2863.83|2870.04|2862.34|31
1650856150000|2022-04-25 03:09:10|2871.21|2863.51|2871.07|2863.37|2871.26|2863.56|2870.8|2863.1|31
1650856160000|2022-04-25 03:09:20|2871.09|2863.39|2871.2|2863.5|2871.54|2863.84|2870.95|2863.25|38
1650856170000|2022-04-25 03:09:30|2871.17|2863.47|2871.4|2863.7|2871.72|2864.02|2870.24|2862.54|33
1650856180000|2022-04-25 03:09:40|2871.43|2863.73|2871.37|2863.67|2871.64|2863.94|2871.36|2863.66|33
1650856190000|2022-04-25 03:09:50|2871.42|2863.72|2871.04|2863.34|2871.58|2863.88|2870.97|2863.27|34
1650856200000|2022-04-25 03:10:00|2870.97|2863.27|2870.49|2862.79|2871.38|2863.68|2870.26|2862.56|33
1650856210000|2022-04-25 03:10:10|2870.57|2862.87|2870.95|2863.25|2871.43|2863.73|2870.24|2862.54|37
1650856220000|2022-04-25 03:10:20|2871.3|2863.6|2871.74|2864.04|2872.33|2864.63|2871|2863.3|38
1650856230000|2022-04-25 03:10:30|2872.14|2864.44|2872.47|2864.77|2872.69|2864.99|2871.83|2864.13|40
1650856240000|2022-04-25 03:10:40|2872.76|2865.06|2873.51|2865.81|2873.51|2865.81|2872.76|2865.06|38
1650856250000|2022-04-25 03:10:50|2873.48|2865.78|2874.49|2866.79|2874.49|2866.79|2873.43|2865.73|27
1650856260000|2022-04-25 03:11:00|2874.5|2866.8|2873.93|2866.23|2874.5|2866.8|2873.44|2865.74|35
1650856270000|2022-04-25 03:11:10|2873.97|2866.27|2872.65|2864.95|2873.97|2866.27|2872.65|2864.95|32
1650856280000|2022-04-25 03:11:20|2872.8|2865.1|2872.57|2864.87|2872.97|2865.27|2872.56|2864.86|29
1650856290000|2022-04-25 03:11:30|2872.56|2864.86|2871.99|2864.29|2872.83|2865.13|2871.49|2863.79|37
1650856300000|2022-04-25 03:11:40|2871.87|2864.17|2872.78|2865.08|2872.78|2865.08|2871.63|2863.93|29
1650856310000|2022-04-25 03:11:50|2872.61|2864.91|2872.23|2864.53|2872.61|2864.91|2872.03|2864.33|34
1650856320000|2022-04-25 03:12:00|2872.08|2864.38|2871.7|2864|2872.61|2864.91|2871.44|2863.74|38
1650856330000|2022-04-25 03:12:10|2871.77|2864.07|2871.92|2864.22|2872.28|2864.58|2871.77|2864.07|33
1650856340000|2022-04-25 03:12:20|2871.85|2864.15|2872.67|2864.97|2873.13|2865.43|2871.39|2863.69|32
1650856350000|2022-04-25 03:12:30|2872.83|2865.13|2874.2|2866.5|2874.2|2866.5|2872.76|2865.06|35
1650856360000|2022-04-25 03:12:40|2874.34|2866.64|2874.36|2866.66|2874.84|2867.14|2874.28|2866.58|19
1650856370000|2022-04-25 03:12:50|2874.46|2866.76|2874.46|2866.76|2874.46|2866.76|2873.84|2866.14|28
1650856380000|2022-04-25 03:13:00|2874.43|2866.73|2874.26|2866.56|2874.78|2867.08|2873.65|2865.95|31
1650856390000|2022-04-25 03:13:10|2874.24|2866.54|2873.99|2866.29|2874.97|2867.27|2873.69|2865.99|36
1650856400000|2022-04-25 03:13:20|2873.98|2866.28|2873.41|2865.71|2874.66|2866.96|2873.39|2865.69|29
1650856410000|2022-04-25 03:13:30|2873.99|2866.29|2874.91|2867.21|2874.98|2867.28|2873.22|2865.52|33
1650856420000|2022-04-25 03:13:40|2874.11|2866.41|2873.6|2865.9|2874.95|2867.25|2873.6|2865.9|33
1650856430000|2022-04-25 03:13:50|2873.73|2866.03|2873.72|2866.02|2873.83|2866.13|2873.6|2865.9|18
1650856440000|2022-04-25 03:14:00|2873.82|2866.12|2873.94|2866.24|2874.37|2866.67|2873.6|2865.9|31
1650856450000|2022-04-25 03:14:10|2873.95|2866.25|2874.1|2866.4|2874.16|2866.46|2873.63|2865.93|32
1650856460000|2022-04-25 03:14:20|2874.37|2866.67|2874.49|2866.79|2874.49|2866.79|2874.13|2866.43|28
1650856470000|2022-04-25 03:14:30|2874.39|2866.69|2874.46|2866.76|2874.55|2866.85|2874.02|2866.32|21
1650856480000|2022-04-25 03:14:40|2874.55|2866.85|2875.95|2868.25|2875.99|2868.29|2874.46|2866.76|34
1650856490000|2022-04-25 03:14:50|2876.16|2868.46|2875.65|2867.95|2876.17|2868.47|2875.49|2867.79|33
1650856500000|2022-04-25 03:15:00|2875.59|2867.89|2875.61|2867.91|2875.96|2868.26|2874.44|2866.74|39
1650856510000|2022-04-25 03:15:10|2875.6|2867.9|2875.35|2867.65|2875.92|2868.22|2875.21|2867.51|35
1650856520000|2022-04-25 03:15:20|2875.49|2867.79|2875.46|2867.76|2875.85|2868.15|2875.23|2867.53|35
1650856530000|2022-04-25 03:15:30|2875.29|2867.59|2875.45|2867.75|2875.71|2868.01|2874.84|2867.14|28
1650856540000|2022-04-25 03:15:40|2875.53|2867.83|2875.51|2867.81|2875.83|2868.13|2875.4|2867.7|31
1650856550000|2022-04-25 03:15:50|2875.88|2868.18|2876.88|2869.18|2877.44|2869.74|2875.64|2867.94|33
1650856560000|2022-04-25 03:16:00|2877.64|2869.94|2877.55|2869.85|2877.97|2870.27|2876.88|2869.18|39
1650856570000|2022-04-25 03:16:10|2877.48|2869.78|2877.46|2869.76|2877.95|2870.25|2877.02|2869.32|38
1650856580000|2022-04-25 03:16:20|2877.9|2870.2|2877.54|2869.84|2877.9|2870.2|2877.21|2869.51|34
1650856590000|2022-04-25 03:16:30|2877.79|2870.09|2878.43|2870.73|2878.56|2870.86|2877.45|2869.75|39
1650856600000|2022-04-25 03:16:40|2878.49|2870.79|2878.22|2870.52|2878.66|2870.96|2877.93|2870.23|35
1650856610000|2022-04-25 03:16:50|2878.16|2870.46|2878.03|2870.33|2878.46|2870.76|2877.89|2870.19|32
1650856620000|2022-04-25 03:17:00|2877.97|2870.27|2876.15|2868.45|2878.3|2870.6|2876.15|2868.45|37
1650856630000|2022-04-25 03:17:10|2875.86|2868.16|2875.3|2867.6|2876.67|2868.97|2875.1|2867.4|40
1650856640000|2022-04-25 03:17:20|2875.24|2867.54|2876.75|2869.05|2876.84|2869.14|2875.24|2867.54|36
1650856650000|2022-04-25 03:17:30|2877.19|2869.49|2877.66|2869.96|2878.2|2870.5|2876.56|2868.86|40
1650856660000|2022-04-25 03:17:40|2877.59|2869.89|2878.13|2870.43|2878.3|2870.6|2877.3|2869.6|37
1650856670000|2022-04-25 03:17:50|2878.02|2870.32|2878.42|2870.72|2878.94|2871.24|2877.7|2870|37
1650856680000|2022-04-25 03:18:00|2878.98|2871.28|2879.15|2871.45|2879.42|2871.72|2878.43|2870.73|37
1650856690000|2022-04-25 03:18:10|2879.16|2871.46|2879.83|2872.13|2879.9|2872.2|2878.85|2871.15|34
1650856700000|2022-04-25 03:18:20|2879.88|2872.18|2879.3|2871.6|2879.88|2872.18|2879.02|2871.32|34
1650856710000|2022-04-25 03:18:30|2879.31|2871.61|2879.18|2871.48|2879.66|2871.96|2879.18|2871.48|32
1650856720000|2022-04-25 03:18:40|2879.15|2871.45|2879.13|2871.43|2879.22|2871.52|2879.11|2871.41|24
1650856730000|2022-04-25 03:18:50|2879.12|2871.42|2879.34|2871.64|2879.54|2871.84|2878.7|2871|36
1650856740000|2022-04-25 03:19:00|2879.24|2871.54|2879.32|2871.62|2879.65|2871.95|2879.05|2871.35|28
1650856750000|2022-04-25 03:19:10|2879.33|2871.63|2879.97|2872.27|2880.06|2872.36|2879.06|2871.36|33
1650856760000|2022-04-25 03:19:20|2879.4|2871.7|2880.98|2873.28|2881.6|2873.9|2879.4|2871.7|37
1650856770000|2022-04-25 03:19:30|2880.69|2872.99|2881.02|2873.32|2881.62|2873.92|2880.38|2872.68|37
1650856780000|2022-04-25 03:19:40|2880.73|2873.03|2881.47|2873.77|2881.77|2874.07|2880.39|2872.69|36
1650856790000|2022-04-25 03:19:50|2880.97|2873.27|2880.61|2872.91|2881.52|2873.82|2880.46|2872.76|33
1650856800000|2022-04-25 03:20:00|2880.62|2872.92|2880.65|2872.95|2881.47|2873.77|2880.38|2872.68|33
1650856810000|2022-04-25 03:20:10|2880.76|2873.06|2882.72|2875.02|2883.45|2875.75|2880.68|2872.98|38
1650856820000|2022-04-25 03:20:20|2882.82|2875.12|2882.94|2875.24|2883.15|2875.45|2882.73|2875.03|33
1650856830000|2022-04-25 03:20:30|2883.02|2875.32|2882.94|2875.24|2883.2|2875.5|2882.73|2875.03|36
1650856840000|2022-04-25 03:20:40|2882.9|2875.2|2883.43|2875.73|2883.43|2875.73|2882.68|2874.98|36
1650856850000|2022-04-25 03:20:50|2883.37|2875.67|2882.86|2875.16|2883.37|2875.67|2882.66|2874.96|37
1650856860000|2022-04-25 03:21:00|2882.82|2875.12|2881.93|2874.23|2883.07|2875.37|2881.93|2874.23|29
1650856870000|2022-04-25 03:21:10|2881.85|2874.15|2881.07|2873.37|2881.85|2874.15|2880.99|2873.29|30
1650856880000|2022-04-25 03:21:20|2881.05|2873.35|2881.18|2873.48|2881.68|2873.98|2880.8|2873.1|35
1650856890000|2022-04-25 03:21:30|2881.23|2873.53|2880.68|2872.98|2881.23|2873.53|2880.6|2872.9|30
1650856900000|2022-04-25 03:21:40|2880.8|2873.1|2880.57|2872.87|2880.8|2873.1|2880.43|2872.73|35
1650856910000|2022-04-25 03:21:50|2880.55|2872.85|2880.66|2872.96|2880.79|2873.09|2880.54|2872.84|29
1650856920000|2022-04-25 03:22:00|2880.71|2873.01|2880.43|2872.73|2880.82|2873.12|2879.91|2872.21|35
1650856930000|2022-04-25 03:22:10|2880.26|2872.56|2880.57|2872.87|2880.66|2872.96|2880.17|2872.47|34
1650856940000|2022-04-25 03:22:20|2880.55|2872.85|2879.99|2872.29|2880.63|2872.93|2879.99|2872.29|34
1650856950000|2022-04-25 03:22:30|2879.65|2871.95|2880.09|2872.39|2880.31|2872.61|2879.28|2871.58|29
1650856960000|2022-04-25 03:22:40|2880.08|2872.38|2880.09|2872.39|2880.33|2872.63|2879.97|2872.27|30
1650856970000|2022-04-25 03:22:50|2880.04|2872.34|2880.65|2872.95|2880.65|2872.95|2879.81|2872.11|32
1650856980000|2022-04-25 03:23:00|2880.58|2872.88|2881.36|2873.66|2881.67|2873.97|2880.58|2872.88|32
1650856990000|2022-04-25 03:23:10|2881.37|2873.67|2881.34|2873.64|2881.57|2873.87|2881.31|2873.61|27
1650857000000|2022-04-25 03:23:20|2881.31|2873.61|2882.21|2874.51|2882.41|2874.71|2881.18|2873.48|36
1650857010000|2022-04-25 03:23:30|2882.06|2874.36|2881.4|2873.7|2882.26|2874.56|2881.37|2873.67|33
1650857020000|2022-04-25 03:23:40|2881.39|2873.69|2881.66|2873.96|2881.87|2874.17|2881.36|2873.66|35
1650857030000|2022-04-25 03:23:50|2881.67|2873.97|2882.03|2874.33|2882.03|2874.33|2881.5|2873.8|32
1650857040000|2022-04-25 03:24:00|2882.04|2874.34|2881.55|2873.85|2882.12|2874.42|2881.25|2873.55|35
1650857050000|2022-04-25 03:24:10|2880.89|2873.19|2880.15|2872.45|2881.07|2873.37|2880.09|2872.39|33
1650857060000|2022-04-25 03:24:20|2880.31|2872.61|2880.17|2872.47|2880.42|2872.72|2879.93|2872.23|31
1650857070000|2022-04-25 03:24:30|2880.09|2872.39|2880.1|2872.4|2880.26|2872.56|2879.9|2872.2|35
1650857080000|2022-04-25 03:24:40|2880.05|2872.35|2879.94|2872.24|2880.17|2872.47|2879.92|2872.22|31
1650857090000|2022-04-25 03:24:50|2879.92|2872.22|2880.12|2872.42|2880.26|2872.56|2879.92|2872.22|31
1650857100000|2022-04-25 03:25:00|2880.1|2872.4|2879.54|2871.84|2880.19|2872.49|2879.53|2871.83|34
1650857110000|2022-04-25 03:25:10|2879.68|2871.98|2879.72|2872.02|2879.72|2872.02|2879.64|2871.94|23
1650857120000|2022-04-25 03:25:20|2879.74|2872.04|2879.2|2871.5|2879.74|2872.04|2879.2|2871.5|20
1650857130000|2022-04-25 03:25:30|2879.29|2871.59|2879.09|2871.39|2879.68|2871.98|2878.95|2871.25|36
1650857140000|2022-04-25 03:25:40|2879.07|2871.37|2879.07|2871.37|2879.19|2871.49|2878.92|2871.22|36
1650857150000|2022-04-25 03:25:50|2879.04|2871.34|2878.58|2870.88|2879.18|2871.48|2878.3|2870.6|35
1650857160000|2022-04-25 03:26:00|2878.48|2870.78|2879.1|2871.4|2879.1|2871.4|2878.24|2870.54|35
1650857170000|2022-04-25 03:26:10|2878.99|2871.29|2879.45|2871.75|2879.53|2871.83|2878.92|2871.22|30
1650857180000|2022-04-25 03:26:20|2879.37|2871.67|2878.78|2871.08|2879.37|2871.67|2878.78|2871.08|32
1650857190000|2022-04-25 03:26:30|2879.63|2871.93|2880.6|2872.9|2881.33|2873.63|2879.63|2871.93|39
1650857200000|2022-04-25 03:26:40|2880.62|2872.92|2880.37|2872.67|2880.84|2873.14|2880.17|2872.47|36
1650857210000|2022-04-25 03:26:50|2880.42|2872.72|2880.38|2872.68|2880.67|2872.97|2880|2872.3|36
1650857220000|2022-04-25 03:27:00|2880.4|2872.7|2880.44|2872.74|2880.53|2872.83|2880.18|2872.48|28
1650857230000|2022-04-25 03:27:10|2880.3|2872.6|2879.47|2871.77|2880.37|2872.67|2879.47|2871.77|31
1650857240000|2022-04-25 03:27:20|2879.42|2871.72|2879.57|2871.87|2879.57|2871.87|2879.37|2871.67|29
1650857250000|2022-04-25 03:27:30|2879.62|2871.92|2879.6|2871.9|2879.65|2871.95|2879.39|2871.69|27
1650857260000|2022-04-25 03:27:40|2879.63|2871.93|2879.41|2871.71|2879.63|2871.93|2879.41|2871.71|23
1650857270000|2022-04-25 03:27:50|2879.42|2871.72|2878.35|2870.65|2879.42|2871.72|2878.28|2870.58|26
1650857280000|2022-04-25 03:28:00|2878.34|2870.64|2878.15|2870.45|2878.43|2870.73|2878.02|2870.32|33
1650857290000|2022-04-25 03:28:10|2878.19|2870.49|2878.82|2871.12|2878.95|2871.25|2878.19|2870.49|32
1650857300000|2022-04-25 03:28:20|2878.85|2871.15|2878.91|2871.21|2879.14|2871.44|2878.85|2871.15|27
1650857310000|2022-04-25 03:28:30|2878.92|2871.22|2879.95|2872.25|2879.99|2872.29|2878.91|2871.21|28
1650857320000|2022-04-25 03:28:40|2879.89|2872.19|2879.49|2871.79|2880.03|2872.33|2879.38|2871.68|30
1650857330000|2022-04-25 03:28:50|2879.56|2871.86|2878.96|2871.26|2879.56|2871.86|2878.96|2871.26|29
1650857340000|2022-04-25 03:29:00|2878.55|2870.85|2878.84|2871.14|2879.08|2871.38|2878.48|2870.78|27
1650857350000|2022-04-25 03:29:10|2878.89|2871.19|2879.31|2871.61|2879.5|2871.8|2878.89|2871.19|29
1650857360000|2022-04-25 03:29:20|2879.29|2871.59|2879.61|2871.91|2879.62|2871.92|2879.16|2871.46|31
1650857370000|2022-04-25 03:29:30|2879.55|2871.85|2879.28|2871.58|2879.63|2871.93|2879.09|2871.39|27
1650857380000|2022-04-25 03:29:40|2879.21|2871.51|2878.96|2871.26|2879.27|2871.57|2878.9|2871.2|30
1650857390000|2022-04-25 03:29:50|2878.95|2871.25|2878.46|2870.76|2879.09|2871.39|2878.46|2870.76|31
1650857400000|2022-04-25 03:30:00|2878.47|2870.77|2878.79|2871.09|2879.36|2871.66|2878.4|2870.7|36
1650857410000|2022-04-25 03:30:10|2878.81|2871.11|2878.65|2870.95|2879.1|2871.4|2878.56|2870.86|30
1650857420000|2022-04-25 03:30:20|2878.63|2870.93|2878.91|2871.21|2879.03|2871.33|2878.62|2870.92|33
1650857430000|2022-04-25 03:30:30|2878.95|2871.25|2879.51|2871.81|2879.6|2871.9|2878.94|2871.24|31
1650857440000|2022-04-25 03:30:40|2879.46|2871.76|2879.58|2871.88|2880.08|2872.38|2879.44|2871.74|32
1650857450000|2022-04-25 03:30:50|2879.6|2871.9|2879.12|2871.42|2879.84|2872.14|2878.98|2871.28|33
1650857460000|2022-04-25 03:31:00|2879.14|2871.44|2878.07|2870.37|2879.24|2871.54|2878.07|2870.37|31
1650857470000|2022-04-25 03:31:10|2878.17|2870.47|2878.1|2870.4|2878.26|2870.56|2878.09|2870.39|19
1650857480000|2022-04-25 03:31:20|2878.15|2870.45|2878.13|2870.43|2878.17|2870.47|2878.08|2870.38|23
1650857490000|2022-04-25 03:31:30|2878.14|2870.44|2878.1|2870.4|2878.19|2870.49|2878.1|2870.4|21
1650857500000|2022-04-25 03:31:40|2878.08|2870.38|2877.12|2869.42|2878.34|2870.64|2877.1|2869.4|28
1650857510000|2022-04-25 03:31:50|2877.07|2869.37|2877.28|2869.58|2877.55|2869.85|2876.97|2869.27|38
1650857520000|2022-04-25 03:32:00|2877.12|2869.42|2877.15|2869.45|2877.53|2869.83|2877.12|2869.42|37
1650857530000|2022-04-25 03:32:10|2877.17|2869.47|2877.12|2869.42|2877.28|2869.58|2876.57|2868.87|35
1650857540000|2022-04-25 03:32:20|2876.98|2869.28|2877.15|2869.45|2877.32|2869.62|2876.72|2869.02|36
1650857550000|2022-04-25 03:32:30|2877.02|2869.32|2877.26|2869.56|2877.26|2869.56|2876.74|2869.04|34
1650857560000|2022-04-25 03:32:40|2877.27|2869.57|2877.26|2869.56|2877.36|2869.66|2877.19|2869.49|27
1650857570000|2022-04-25 03:32:50|2877.32|2869.62|2876.94|2869.24|2877.32|2869.62|2876.83|2869.13|32
1650857580000|2022-04-25 03:33:00|2876.93|2869.23|2877.07|2869.37|2877.07|2869.37|2876.65|2868.95|29
1650857590000|2022-04-25 03:33:10|2877.06|2869.36|2877.3|2869.6|2877.84|2870.14|2877.06|2869.36|20
1650857600000|2022-04-25 03:33:20|2877.28|2869.58|2877.31|2869.61|2877.34|2869.64|2877.13|2869.43|31
1650857610000|2022-04-25 03:33:30|2877.26|2869.56|2877.43|2869.73|2877.5|2869.8|2877.14|2869.44|28
1650857620000|2022-04-25 03:33:40|2877.44|2869.74|2878.54|2870.84|2878.63|2870.93|2877.38|2869.68|32
1650857630000|2022-04-25 03:33:50|2878.45|2870.75|2878.94|2871.24|2879.4|2871.7|2878.44|2870.74|33
1650857640000|2022-04-25 03:34:00|2878.89|2871.19|2879|2871.3|2879.07|2871.37|2878.81|2871.11|29
1650857650000|2022-04-25 03:34:10|2879.07|2871.37|2879|2871.3|2879.11|2871.41|2878.96|2871.26|33
1650857660000|2022-04-25 03:34:20|2878.99|2871.29|2878.94|2871.24|2879.05|2871.35|2878.94|2871.24|28
1650857670000|2022-04-25 03:34:30|2878.93|2871.23|2878.56|2870.86|2878.98|2871.28|2878.53|2870.83|31
1650857680000|2022-04-25 03:34:40|2878.57|2870.87|2878.86|2871.16|2878.99|2871.29|2878.5|2870.8|30
1650857690000|2022-04-25 03:34:50|2878.82|2871.12|2878.79|2871.09|2878.91|2871.21|2878.66|2870.96|32
1650857700000|2022-04-25 03:35:00|2878.77|2871.07|2880.34|2872.64|2880.48|2872.78|2878.73|2871.03|31
1650857710000|2022-04-25 03:35:10|2880.37|2872.67|2880.56|2872.86|2880.99|2873.29|2880.16|2872.46|33
1650857720000|2022-04-25 03:35:20|2880.46|2872.76|2880.39|2872.69|2880.65|2872.95|2880.35|2872.65|28
1650857730000|2022-04-25 03:35:30|2880.48|2872.78|2880.11|2872.41|2880.61|2872.91|2879.82|2872.12|36
1650857740000|2022-04-25 03:35:40|2879.98|2872.28|2879.89|2872.19|2880.12|2872.42|2879.89|2872.19|31
1650857750000|2022-04-25 03:35:50|2879.81|2872.11|2879.49|2871.79|2880.08|2872.38|2879.49|2871.79|33
1650857760000|2022-04-25 03:36:00|2879.73|2872.03|2879.39|2871.69|2879.73|2872.03|2879.25|2871.55|31
1650857770000|2022-04-25 03:36:10|2879.36|2871.66|2879.28|2871.58|2879.38|2871.68|2879.23|2871.53|31
1650857780000|2022-04-25 03:36:20|2879.27|2871.57|2878.86|2871.16|2879.34|2871.64|2878.77|2871.07|32
1650857790000|2022-04-25 03:36:30|2878.87|2871.17|2879.15|2871.45|2879.28|2871.58|2878.84|2871.14|38
1650857800000|2022-04-25 03:36:40|2879.2|2871.5|2879.47|2871.77|2879.56|2871.86|2879.2|2871.5|34
1650857810000|2022-04-25 03:36:50|2879.41|2871.71|2879.17|2871.47|2879.47|2871.77|2878.86|2871.16|34
1650857820000|2022-04-25 03:37:00|2879.21|2871.51|2879.17|2871.47|2879.34|2871.64|2878.93|2871.23|30
1650857830000|2022-04-25 03:37:10|2879.1|2871.4|2878.69|2870.99|2879.1|2871.4|2878.52|2870.82|31
1650857840000|2022-04-25 03:37:20|2878.68|2870.98|2878.51|2870.81|2878.69|2870.99|2878|2870.3|29
1650857850000|2022-04-25 03:37:30|2878.58|2870.88|2879.05|2871.35|2879.27|2871.57|2878.25|2870.55|35
1650857860000|2022-04-25 03:37:40|2879.04|2871.34|2878.72|2871.02|2879.05|2871.35|2878.71|2871.01|21
1650857870000|2022-04-25 03:37:50|2878.73|2871.03|2878.48|2870.78|2878.73|2871.03|2878.4|2870.7|25
1650857880000|2022-04-25 03:38:00|2878.47|2870.77|2878.68|2870.98|2878.7|2871|2878.34|2870.64|27
1650857890000|2022-04-25 03:38:10|2878.69|2870.99|2878.94|2871.24|2879.04|2871.34|2878.65|2870.95|25
1650857900000|2022-04-25 03:38:20|2879|2871.3|2879.07|2871.37|2879.34|2871.64|2879|2871.3|29
1650857910000|2022-04-25 03:38:30|2879.24|2871.54|2879.06|2871.36|2879.24|2871.54|2879.01|2871.31|27
1650857920000|2022-04-25 03:38:40|2879.07|2871.37|2879.27|2871.57|2879.35|2871.65|2879.01|2871.31|27
1650857930000|2022-04-25 03:38:50|2879.19|2871.49|2878.87|2871.17|2879.19|2871.49|2878.87|2871.17|34
1650857940000|2022-04-25 03:39:00|2878.86|2871.16|2879.07|2871.37|2879.23|2871.53|2878.86|2871.16|36
1650857950000|2022-04-25 03:39:10|2879.06|2871.36|2878.92|2871.22|2879.18|2871.48|2878.92|2871.22|34
1650857960000|2022-04-25 03:39:20|2879.03|2871.33|2878.94|2871.24|2879.13|2871.43|2878.73|2871.03|31
1650857970000|2022-04-25 03:39:30|2879.04|2871.34|2879.17|2871.47|2879.23|2871.53|2878.8|2871.1|30
1650857980000|2022-04-25 03:39:40|2879.16|2871.46|2878.87|2871.17|2879.25|2871.55|2878.74|2871.04|22
1650857990000|2022-04-25 03:39:50|2878.92|2871.22|2880.28|2872.58|2880.43|2872.73|2878.92|2871.22|34
1650858000000|2022-04-25 03:40:00|2880.12|2872.42|2880.05|2872.35|2880.56|2872.86|2879.91|2872.21|33
1650858010000|2022-04-25 03:40:10|2880.06|2872.36|2879.86|2872.16|2880.06|2872.36|2879.61|2871.91|24
1650858020000|2022-04-25 03:40:20|2879.77|2872.07|2879.75|2872.05|2879.85|2872.15|2879.71|2872.01|23
1650858030000|2022-04-25 03:40:30|2879.69|2871.99|2879.97|2872.27|2880.18|2872.48|2879.62|2871.92|34
1650858040000|2022-04-25 03:40:40|2879.96|2872.26|2879.69|2871.99|2880.16|2872.46|2879.6|2871.9|30
1650858050000|2022-04-25 03:40:50|2879.93|2872.23|2879.08|2871.38|2879.93|2872.23|2878.64|2870.94|35
1650858060000|2022-04-25 03:41:00|2878.82|2871.12|2880.56|2872.86|2880.56|2872.86|2878.82|2871.12|38
1650858070000|2022-04-25 03:41:10|2880.27|2872.57|2880.27|2872.57|2880.43|2872.73|2880.13|2872.43|29
1650858080000|2022-04-25 03:41:20|2880.14|2872.44|2880.52|2872.82|2880.74|2873.04|2880.14|2872.44|29
1650858090000|2022-04-25 03:41:30|2880.37|2872.67|2880.31|2872.61|2880.43|2872.73|2880.31|2872.61|20
1650858100000|2022-04-25 03:41:40|2880.4|2872.7|2880.35|2872.65|2880.66|2872.96|2880.33|2872.63|20
1650858110000|2022-04-25 03:41:50|2880.27|2872.57|2880.8|2873.1|2880.87|2873.17|2880.27|2872.57|10
1650858120000|2022-04-25 03:42:00|2880.83|2873.13|2880.58|2872.88|2880.92|2873.22|2880.58|2872.88|32
1650858130000|2022-04-25 03:42:10|2880.61|2872.91|2880.58|2872.88|2880.79|2873.09|2880.58|2872.88|17
1650858140000|2022-04-25 03:42:20|2880.63|2872.93|2881.24|2873.54|2881.24|2873.54|2880.58|2872.88|22
1650858150000|2022-04-25 03:42:30|2881.33|2873.63|2881.22|2873.52|2881.35|2873.65|2880.96|2873.26|27
1650858160000|2022-04-25 03:42:40|2881.18|2873.48|2881.98|2874.28|2882.08|2874.38|2881.18|2873.48|30
1650858170000|2022-04-25 03:42:50|2881.53|2873.83|2881.88|2874.18|2881.94|2874.24|2881.53|2873.83|31
1650858180000|2022-04-25 03:43:00|2881.94|2874.24|2881.78|2874.08|2881.94|2874.24|2881.55|2873.85|33
1650858190000|2022-04-25 03:43:10|2881.77|2874.07|2881.66|2873.96|2881.77|2874.07|2880.85|2873.15|36
1650858200000|2022-04-25 03:43:20|2881.55|2873.85|2881.68|2873.98|2881.89|2874.19|2881.33|2873.63|33
1650858210000|2022-04-25 03:43:30|2881.69|2873.99|2882.75|2875.05|2882.79|2875.09|2881.66|2873.96|32
1650858220000|2022-04-25 03:43:40|2882.76|2875.06|2882.67|2874.97|2882.78|2875.08|2882.62|2874.92|24
1650858230000|2022-04-25 03:43:50|2882.66|2874.96|2882.51|2874.81|2883.15|2875.45|2882.45|2874.75|34
1650858240000|2022-04-25 03:44:00|2882.53|2874.83|2881.07|2873.37|2882.53|2874.83|2881.07|2873.37|36
1650858250000|2022-04-25 03:44:10|2881.04|2873.34|2881.45|2873.75|2881.75|2874.05|2881.04|2873.34|37
1650858260000|2022-04-25 03:44:20|2881.4|2873.7|2880.81|2873.11|2881.4|2873.7|2880.74|2873.04|27
1650858270000|2022-04-25 03:44:30|2880.82|2873.12|2880.36|2872.66|2881.13|2873.43|2880.05|2872.35|36
1650858280000|2022-04-25 03:44:40|2880.53|2872.83|2880.75|2873.05|2880.75|2873.05|2880.27|2872.57|36
1650858290000|2022-04-25 03:44:50|2880.74|2873.04|2880.61|2872.91|2880.94|2873.24|2880.47|2872.77|35
1650858300000|2022-04-25 03:45:00|2880.86|2873.16|2881.44|2873.74|2882.01|2874.31|2880.86|2873.16|34
1650858310000|2022-04-25 03:45:10|2881.41|2873.71|2881.24|2873.54|2881.62|2873.92|2881.21|2873.51|29
1650858320000|2022-04-25 03:45:20|2881.39|2873.69|2880.38|2872.68|2881.39|2873.69|2880.22|2872.52|37
1650858330000|2022-04-25 03:45:30|2880.35|2872.65|2880.52|2872.82|2880.55|2872.85|2880.14|2872.44|33
1650858340000|2022-04-25 03:45:40|2880.53|2872.83|2880.11|2872.41|2880.53|2872.83|2880.11|2872.41|29
1650858350000|2022-04-25 03:45:50|2879.98|2872.28|2879.79|2872.09|2880.34|2872.64|2879.67|2871.97|31
1650858360000|2022-04-25 03:46:00|2879.88|2872.18|2879.72|2872.02|2879.88|2872.18|2879.64|2871.94|24
1650858370000|2022-04-25 03:46:10|2879.67|2871.97|2879.57|2871.87|2879.67|2871.97|2879.04|2871.34|30
1650858380000|2022-04-25 03:46:20|2879.55|2871.85|2879.59|2871.89|2879.66|2871.96|2879.48|2871.78|27
1650858390000|2022-04-25 03:46:30|2879.56|2871.86|2879.62|2871.92|2879.64|2871.94|2879.47|2871.77|24
1650858400000|2022-04-25 03:46:40|2879.61|2871.91|2880.02|2872.32|2880.56|2872.86|2878.95|2871.25|24
1650858410000|2022-04-25 03:46:50|2880.08|2872.38|2880.57|2872.87|2880.6|2872.9|2879.97|2872.27|30
1650858420000|2022-04-25 03:47:00|2880.11|2872.41|2880.78|2873.08|2881.33|2873.63|2880.03|2872.33|33
1650858430000|2022-04-25 03:47:10|2880.75|2873.05|2879.98|2872.28|2880.81|2873.11|2879.73|2872.03|36
1650858440000|2022-04-25 03:47:20|2879.96|2872.26|2879|2871.3|2879.96|2872.26|2879|2871.3|38
1650858450000|2022-04-25 03:47:30|2879.25|2871.55|2879.05|2871.35|2879.29|2871.59|2878.82|2871.12|34
1650858460000|2022-04-25 03:47:40|2879.23|2871.53|2879.5|2871.8|2879.89|2872.19|2878.78|2871.08|37
1650858470000|2022-04-25 03:47:50|2879.61|2871.91|2879.03|2871.33|2879.65|2871.95|2878.9|2871.2|35
1650858480000|2022-04-25 03:48:00|2879.01|2871.31|2878.96|2871.26|2879.48|2871.78|2878.39|2870.69|36
1650858490000|2022-04-25 03:48:10|2878.91|2871.21|2879.26|2871.56|2879.49|2871.79|2878.91|2871.21|29
1650858500000|2022-04-25 03:48:20|2879.38|2871.68|2878.93|2871.23|2879.39|2871.69|2878.52|2870.82|39
1650858510000|2022-04-25 03:48:30|2878.91|2871.21|2879.18|2871.48|2879.76|2872.06|2878.76|2871.06|29
1650858520000|2022-04-25 03:48:40|2879.52|2871.82|2879.52|2871.82|2879.62|2871.92|2879.18|2871.48|23
1650858530000|2022-04-25 03:48:50|2879.62|2871.92|2879.59|2871.89|2879.93|2872.23|2879.28|2871.58|22
1650858540000|2022-04-25 03:49:00|2879.73|2872.03|2880.15|2872.45|2880.52|2872.82|2879.4|2871.7|39
1650858550000|2022-04-25 03:49:10|2880.23|2872.53|2880.22|2872.52|2880.46|2872.76|2879.91|2872.21|38
1650858560000|2022-04-25 03:49:20|2880.21|2872.51|2880.48|2872.78|2880.8|2873.1|2880.12|2872.42|36
1650858570000|2022-04-25 03:49:30|2880.28|2872.58|2880.19|2872.49|2880.53|2872.83|2880.16|2872.46|34
1650858580000|2022-04-25 03:49:40|2880.26|2872.56|2880.36|2872.66|2880.63|2872.93|2880.15|2872.45|37
1650858590000|2022-04-25 03:49:50|2880.48|2872.78|2880.05|2872.35|2880.5|2872.8|2879.85|2872.15|33
1650858600000|2022-04-25 03:50:00|2879.99|2872.29|2879.7|2872|2880.14|2872.44|2879.59|2871.89|32
1650858610000|2022-04-25 03:50:10|2879.72|2872.02|2879.29|2871.59|2879.85|2872.15|2879.16|2871.46|36
1650858620000|2022-04-25 03:50:20|2879.35|2871.65|2879.4|2871.7|2879.65|2871.95|2879.28|2871.58|29
1650858630000|2022-04-25 03:50:30|2879.39|2871.69|2878.65|2870.95|2879.49|2871.79|2878.6|2870.9|28
1650858640000|2022-04-25 03:50:40|2878.64|2870.94|2878.94|2871.24|2878.96|2871.26|2878.47|2870.77|31
1650858650000|2022-04-25 03:50:50|2878.97|2871.27|2878.87|2871.17|2878.98|2871.28|2878.35|2870.65|29
1650858660000|2022-04-25 03:51:00|2878.86|2871.16|2879.05|2871.35|2879.2|2871.5|2878.82|2871.12|29
1650858670000|2022-04-25 03:51:10|2879.07|2871.37|2879.3|2871.6|2879.5|2871.8|2879.07|2871.37|28
1650858680000|2022-04-25 03:51:20|2879.32|2871.62|2880.39|2872.69|2880.43|2872.73|2879.16|2871.46|33
1650858690000|2022-04-25 03:51:30|2880.31|2872.61|2879.88|2872.18|2880.52|2872.82|2879.82|2872.12|37
1650858700000|2022-04-25 03:51:40|2879.84|2872.14|2880.19|2872.49|2880.5|2872.8|2879.84|2872.14|33
1650858710000|2022-04-25 03:51:50|2880.13|2872.43|2880.23|2872.53|2880.39|2872.69|2880.08|2872.38|36
1650858720000|2022-04-25 03:52:00|2880.21|2872.51|2880.32|2872.62|2880.43|2872.73|2880.15|2872.45|31
1650858730000|2022-04-25 03:52:10|2880.41|2872.71|2880.1|2872.4|2880.45|2872.75|2880.1|2872.4|27
1650858740000|2022-04-25 03:52:20|2880.18|2872.48|2880.27|2872.57|2880.35|2872.65|2879.98|2872.28|32
1650858750000|2022-04-25 03:52:30|2880.25|2872.55|2880.07|2872.37|2880.28|2872.58|2879.97|2872.27|27
1650858760000|2022-04-25 03:52:40|2880.05|2872.35|2880.02|2872.32|2880.34|2872.64|2880|2872.3|35
1650858770000|2022-04-25 03:52:50|2880.05|2872.35|2879.94|2872.24|2880.14|2872.44|2879.93|2872.23|28
1650858780000|2022-04-25 03:53:00|2879.85|2872.15|2879.57|2871.87|2879.98|2872.28|2879.33|2871.63|33
1650858790000|2022-04-25 03:53:10|2879.61|2871.91|2879.51|2871.81|2879.62|2871.92|2879.23|2871.53|29
1650858800000|2022-04-25 03:53:20|2879.41|2871.71|2879.08|2871.38|2879.56|2871.86|2879.07|2871.37|38
1650858810000|2022-04-25 03:53:30|2879|2871.3|2879.34|2871.64|2879.73|2872.03|2878.78|2871.08|34
1650858820000|2022-04-25 03:53:40|2879.36|2871.66|2879.56|2871.86|2879.63|2871.93|2879.19|2871.49|35
1650858830000|2022-04-25 03:53:50|2879.57|2871.87|2879.66|2871.96|2879.92|2872.22|2879.41|2871.71|35
1650858840000|2022-04-25 03:54:00|2879.69|2871.99|2879.85|2872.15|2879.85|2872.15|2879.52|2871.82|31
1650858850000|2022-04-25 03:54:10|2879.86|2872.16|2879.99|2872.29|2880.22|2872.52|2879.46|2871.76|33
1650858860000|2022-04-25 03:54:20|2879.96|2872.26|2880.62|2872.92|2880.63|2872.93|2879.8|2872.1|22
1650858870000|2022-04-25 03:54:30|2880.6|2872.9|2880.86|2873.16|2880.91|2873.21|2880.6|2872.9|35
1650858880000|2022-04-25 03:54:40|2880.87|2873.17|2880.55|2872.85|2880.96|2873.26|2880.39|2872.69|36
1650858890000|2022-04-25 03:54:50|2880.59|2872.89|2880.44|2872.74|2880.62|2872.92|2880.33|2872.63|27
1650858900000|2022-04-25 03:55:00|2880.6|2872.9|2880.4|2872.7|2880.74|2873.04|2880.22|2872.52|31
1650858910000|2022-04-25 03:55:10|2880.37|2872.67|2880.12|2872.42|2880.39|2872.69|2880.12|2872.42|27
1650858920000|2022-04-25 03:55:20|2880.15|2872.45|2880.03|2872.33|2880.2|2872.5|2879.5|2871.8|31
1650858930000|2022-04-25 03:55:30|2879.98|2872.28|2880|2872.3|2880.09|2872.39|2879.82|2872.12|31
1650858940000|2022-04-25 03:55:40|2879.97|2872.27|2879.7|2872|2879.99|2872.29|2879.43|2871.73|24
1650858950000|2022-04-25 03:55:50|2879.67|2871.97|2879.72|2872.02|2879.94|2872.24|2879.67|2871.97|28
1650858960000|2022-04-25 03:56:00|2879.78|2872.08|2880.38|2872.68|2880.38|2872.68|2879.71|2872.01|17
1650858970000|2022-04-25 03:56:10|2880.42|2872.72|2880.29|2872.59|2880.44|2872.74|2880.05|2872.35|32
1650858980000|2022-04-25 03:56:20|2880.24|2872.54|2880.18|2872.48|2880.42|2872.72|2880.15|2872.45|19
1650858990000|2022-04-25 03:56:30|2880.26|2872.56|2880.33|2872.63|2880.38|2872.68|2880.1|2872.4|23
1650859000000|2022-04-25 03:56:40|2880.32|2872.62|2879.71|2872.01|2880.35|2872.65|2879.71|2872.01|30
1650859010000|2022-04-25 03:56:50|2879.74|2872.04|2879.32|2871.62|2879.74|2872.04|2879.13|2871.43|31
1650859020000|2022-04-25 03:57:00|2879.34|2871.64|2880.65|2872.95|2880.83|2873.13|2879.32|2871.62|33
1650859030000|2022-04-25 03:57:10|2880.63|2872.93|2880.66|2872.96|2880.91|2873.21|2880.42|2872.72|26
1650859040000|2022-04-25 03:57:20|2880.67|2872.97|2880.6|2872.9|2880.76|2873.06|2880.51|2872.81|31
1650859050000|2022-04-25 03:57:30|2880.59|2872.89|2880.67|2872.97|2880.75|2873.05|2880.5|2872.8|30
1650859060000|2022-04-25 03:57:40|2880.74|2873.04|2880.21|2872.51|2880.8|2873.1|2879.89|2872.19|28
1650859070000|2022-04-25 03:57:50|2880.14|2872.44|2880.35|2872.65|2880.35|2872.65|2880.02|2872.32|25
1650859080000|2022-04-25 03:58:00|2880.36|2872.66|2880.98|2873.28|2880.98|2873.28|2880.36|2872.66|13
1650859090000|2022-04-25 03:58:10|2880.39|2872.69|2881.19|2873.49|2882.29|2874.59|2880.39|2872.69|39
1650859100000|2022-04-25 03:58:20|2881.14|2873.44|2880.74|2873.04|2881.26|2873.56|2880.62|2872.92|34
1650859110000|2022-04-25 03:58:30|2880.85|2873.15|2880.85|2873.15|2881.08|2873.38|2880.6|2872.9|31
1650859120000|2022-04-25 03:58:40|2880.76|2873.06|2881.2|2873.5|2881.21|2873.51|2880.63|2872.93|33
1650859130000|2022-04-25 03:58:50|2881.25|2873.55|2881.27|2873.57|2881.39|2873.69|2881.2|2873.5|37
1650859140000|2022-04-25 03:59:00|2881.4|2873.7|2881.42|2873.72|2881.58|2873.88|2881.07|2873.37|33
1650859150000|2022-04-25 03:59:10|2881.59|2873.89|2881.42|2873.72|2881.59|2873.89|2881.29|2873.59|30
1650859160000|2022-04-25 03:59:20|2881.41|2873.71|2881.37|2873.67|2881.64|2873.94|2881.32|2873.62|26
1650859170000|2022-04-25 03:59:30|2881.51|2873.81|2879.93|2872.23|2881.51|2873.81|2879.46|2871.76|37
1650859180000|2022-04-25 03:59:40|2879.96|2872.26|2879.99|2872.29|2880.46|2872.76|2879.85|2872.15|34
1650859190000|2022-04-25 03:59:50|2879.95|2872.25|2880.05|2872.35|2880.67|2872.97|2879.95|2872.25|29
1650859200000|2022-04-25 04:00:00|2879.92|2872.22|2880.21|2872.51|2880.76|2873.06|2879.92|2872.22|37
1650859210000|2022-04-25 04:00:10|2880.28|2872.58|2880.21|2872.51|2880.34|2872.64|2880.07|2872.37|34
1650859220000|2022-04-25 04:00:20|2880.18|2872.48|2880.08|2872.38|2880.31|2872.61|2879.83|2872.13|36
1650859230000|2022-04-25 04:00:30|2880.12|2872.42|2879.91|2872.21|2880.37|2872.67|2879.77|2872.07|37
1650859240000|2022-04-25 04:00:40|2879.84|2872.14|2879|2871.3|2879.86|2872.16|2878.7|2871|38
1650859250000|2022-04-25 04:00:50|2878.87|2871.17|2878.48|2870.78|2879.49|2871.79|2878.3|2870.6|34
1650859260000|2022-04-25 04:01:00|2878.46|2870.76|2878.82|2871.12|2879.14|2871.44|2878.43|2870.73|31
1650859270000|2022-04-25 04:01:10|2878.83|2871.13|2878.75|2871.05|2879.5|2871.8|2878.65|2870.95|32
1650859280000|2022-04-25 04:01:20|2878.78|2871.08|2879.13|2871.43|2879.17|2871.47|2878.55|2870.85|31
1650859290000|2022-04-25 04:01:30|2879.11|2871.41|2878.47|2870.77|2879.11|2871.41|2878.15|2870.45|31
1650859300000|2022-04-25 04:01:40|2878.41|2870.71|2878.33|2870.63|2878.51|2870.81|2878.15|2870.45|34
1650859310000|2022-04-25 04:01:50|2878.26|2870.56|2877.43|2869.73|2878.26|2870.56|2877.43|2869.73|33
1650859320000|2022-04-25 04:02:00|2877.35|2869.65|2878.26|2870.56|2878.26|2870.56|2877.17|2869.47|35
1650859330000|2022-04-25 04:02:10|2878.07|2870.37|2877.77|2870.07|2878.07|2870.37|2877.52|2869.82|31
1650859340000|2022-04-25 04:02:20|2877.82|2870.12|2878.15|2870.45|2878.6|2870.9|2877.62|2869.92|33
1650859350000|2022-04-25 04:02:30|2878.54|2870.84|2878.06|2870.36|2878.54|2870.84|2877.98|2870.28|31
1650859360000|2022-04-25 04:02:40|2878.07|2870.37|2878.28|2870.58|2878.44|2870.74|2877.79|2870.09|24
1650859370000|2022-04-25 04:02:50|2878.33|2870.63|2878.23|2870.53|2878.34|2870.64|2878.13|2870.43|32
1650859380000|2022-04-25 04:03:00|2878.21|2870.51|2874.82|2867.12|2878.34|2870.64|2873.91|2866.21|33
1650859390000|2022-04-25 04:03:10|2874.9|2867.2|2873.48|2865.78|2874.9|2867.2|2873.03|2865.33|35
1650859400000|2022-04-25 04:03:20|2873.49|2865.79|2871.62|2863.92|2873.49|2865.79|2871.62|2863.92|31
1650859410000|2022-04-25 04:03:30|2872.23|2864.53|2871.73|2864.03|2872.48|2864.78|2870.5|2862.8|36
1650859420000|2022-04-25 04:03:40|2871.83|2864.13|2871.82|2864.12|2872.13|2864.43|2871.7|2864|36
1650859430000|2022-04-25 04:03:50|2871.79|2864.09|2872.23|2864.53|2872.74|2865.04|2871.79|2864.09|34
1650859440000|2022-04-25 04:04:00|2872.22|2864.52|2871.84|2864.14|2872.3|2864.6|2871.43|2863.73|31
1650859450000|2022-04-25 04:04:10|2871.86|2864.16|2872.42|2864.72|2873.16|2865.46|2871.67|2863.97|38
1650859460000|2022-04-25 04:04:20|2872.22|2864.52|2872.11|2864.41|2872.33|2864.63|2871.83|2864.13|36
1650859470000|2022-04-25 04:04:30|2872.18|2864.48|2873.41|2865.71|2873.65|2865.95|2872.18|2864.48|32
1650859480000|2022-04-25 04:04:40|2873.47|2865.77|2873.66|2865.96|2873.97|2866.27|2872.5|2864.8|38
1650859490000|2022-04-25 04:04:50|2873.61|2865.91|2873.56|2865.86|2873.82|2866.12|2873.42|2865.72|30
1650859500000|2022-04-25 04:05:00|2873.64|2865.94|2874.28|2866.58|2874.33|2866.63|2873.64|2865.94|31
1650859510000|2022-04-25 04:05:10|2874.27|2866.57|2873.89|2866.19|2875.13|2867.43|2873.89|2866.19|36
1650859520000|2022-04-25 04:05:20|2873.83|2866.13|2873.95|2866.25|2874.14|2866.44|2873.33|2865.63|31
1650859530000|2022-04-25 04:05:30|2873.92|2866.22|2873.95|2866.25|2874.07|2866.37|2873.86|2866.16|24
1650859540000|2022-04-25 04:05:40|2874|2866.3|2873.4|2865.7|2874.12|2866.42|2872.9|2865.2|32
1650859550000|2022-04-25 04:05:50|2873.41|2865.71|2872.99|2865.29|2873.41|2865.71|2872.99|2865.29|29
1650859560000|2022-04-25 04:06:00|2873.02|2865.32|2873.39|2865.69|2874.39|2866.69|2873.02|2865.32|33
1650859570000|2022-04-25 04:06:10|2873.51|2865.81|2873.55|2865.85|2873.73|2866.03|2873.32|2865.62|28
1650859580000|2022-04-25 04:06:20|2873.52|2865.82|2873.85|2866.15|2873.85|2866.15|2873.44|2865.74|24
1650859590000|2022-04-25 04:06:30|2873.79|2866.09|2873.41|2865.71|2873.79|2866.09|2873.37|2865.67|23
1650859600000|2022-04-25 04:06:40|2873.5|2865.8|2873.9|2866.2|2873.9|2866.2|2873.49|2865.79|32
1650859610000|2022-04-25 04:06:50|2873.88|2866.18|2873.78|2866.08|2874.72|2867.02|2873.58|2865.88|38
1650859620000|2022-04-25 04:07:00|2873.79|2866.09|2874|2866.3|2874.11|2866.41|2873.66|2865.96|35
1650859630000|2022-04-25 04:07:10|2874.02|2866.32|2874.43|2866.73|2874.6|2866.9|2873.78|2866.08|32
1650859640000|2022-04-25 04:07:20|2874.45|2866.75|2874.01|2866.31|2874.45|2866.75|2874.01|2866.31|33
1650859650000|2022-04-25 04:07:30|2874.05|2866.35|2874.14|2866.44|2874.37|2866.67|2874.05|2866.35|35
1650859660000|2022-04-25 04:07:40|2874.22|2866.52|2874.3|2866.6|2874.46|2866.76|2874.11|2866.41|30
1650859670000|2022-04-25 04:07:50|2874.31|2866.61|2874.23|2866.53|2874.37|2866.67|2874.17|2866.47|32
1650859680000|2022-04-25 04:08:00|2874.3|2866.6|2874.3|2866.6|2874.33|2866.63|2874.16|2866.46|29
1650859690000|2022-04-25 04:08:10|2874.31|2866.61|2874.19|2866.49|2874.4|2866.7|2874.11|2866.41|25
1650859700000|2022-04-25 04:08:20|2874.35|2866.65|2874.76|2867.06|2875.5|2867.8|2874.17|2866.47|27
1650859710000|2022-04-25 04:08:30|2874.75|2867.05|2874.33|2866.63|2874.81|2867.11|2874.21|2866.51|30
1650859720000|2022-04-25 04:08:40|2874.36|2866.66|2873.99|2866.29|2874.5|2866.8|2873.71|2866.01|35
1650859730000|2022-04-25 04:08:50|2874|2866.3|2872.51|2864.81|2874.03|2866.33|2872.42|2864.72|24
1650859740000|2022-04-25 04:09:00|2872.52|2864.82|2873.32|2865.62|2873.41|2865.71|2872.5|2864.8|25
1650859750000|2022-04-25 04:09:10|2873.31|2865.61|2873.45|2865.75|2873.74|2866.04|2873.27|2865.57|32
1650859760000|2022-04-25 04:09:20|2873.28|2865.58|2872.75|2865.05|2873.28|2865.58|2872.58|2864.88|26
1650859770000|2022-04-25 04:09:30|2872.82|2865.12|2872.57|2864.87|2872.89|2865.19|2872.42|2864.72|30
1650859780000|2022-04-25 04:09:40|2872.66|2864.96|2872.55|2864.85|2872.9|2865.2|2872.49|2864.79|35
1650859790000|2022-04-25 04:09:50|2872.61|2864.91|2872.54|2864.84|2872.86|2865.16|2872.34|2864.64|36
1650859800000|2022-04-25 04:10:00|2872.57|2864.87|2872.68|2864.98|2873.04|2865.34|2871.81|2864.11|39
1650859810000|2022-04-25 04:10:10|2872.64|2864.94|2872.96|2865.26|2873.2|2865.5|2872.54|2864.84|39
1650859820000|2022-04-25 04:10:20|2872.95|2865.25|2872.72|2865.02|2873|2865.3|2872.53|2864.83|25
1650859830000|2022-04-25 04:10:30|2872.7|2865|2872.92|2865.22|2872.92|2865.22|2872.52|2864.82|29
1650859840000|2022-04-25 04:10:40|2872.79|2865.09|2872.79|2865.09|2873|2865.3|2872.56|2864.86|32
1650859850000|2022-04-25 04:10:50|2872.67|2864.97|2872.33|2864.63|2872.96|2865.26|2872.02|2864.32|35
1650859860000|2022-04-25 04:11:00|2872.36|2864.66|2872.74|2865.04|2872.91|2865.21|2872.12|2864.42|35
1650859870000|2022-04-25 04:11:10|2872.66|2864.96|2871.21|2863.51|2872.79|2865.09|2870.39|2862.69|38
1650859880000|2022-04-25 04:11:20|2871.32|2863.62|2871.36|2863.66|2871.48|2863.78|2870.91|2863.21|34
1650859890000|2022-04-25 04:11:30|2871.41|2863.71|2871.46|2863.76|2871.48|2863.78|2871.19|2863.49|36
1650859900000|2022-04-25 04:11:40|2871.56|2863.86|2872.03|2864.33|2872.03|2864.33|2870.93|2863.23|26
1650859910000|2022-04-25 04:11:50|2872.06|2864.36|2871.67|2863.97|2872.14|2864.44|2871.42|2863.72|28
1650859920000|2022-04-25 04:12:00|2871.71|2864.01|2871.71|2864.01|2872.16|2864.46|2871.57|2863.87|31
1650859930000|2022-04-25 04:12:10|2871.73|2864.03|2871.89|2864.19|2872|2864.3|2871.73|2864.03|33
1650859940000|2022-04-25 04:12:20|2872.11|2864.41|2871.75|2864.05|2872.11|2864.41|2871.71|2864.01|33
1650859950000|2022-04-25 04:12:30|2871.76|2864.06|2871.27|2863.57|2871.83|2864.13|2871.27|2863.57|7
1650859960000|2022-04-25 04:12:40|2871.57|2863.87|2871.99|2864.29|2872.07|2864.37|2871.49|2863.79|24
1650859970000|2022-04-25 04:12:50|2872.03|2864.33|2872.05|2864.35|2872.07|2864.37|2871.93|2864.23|27
1650859980000|2022-04-25 04:13:00|2872.03|2864.33|2872.05|2864.35|2872.09|2864.39|2871.7|2864|32
1650859990000|2022-04-25 04:13:10|2872.02|2864.32|2871.58|2863.88|2872.05|2864.35|2871.11|2863.41|33
1650860000000|2022-04-25 04:13:20|2871.41|2863.71|2871.28|2863.58|2871.73|2864.03|2871.22|2863.52|30
1650860010000|2022-04-25 04:13:30|2871.45|2863.75|2870.76|2863.06|2871.5|2863.8|2870.3|2862.6|38
1650860020000|2022-04-25 04:13:40|2871.32|2863.62|2872.19|2864.49|2872.38|2864.68|2871.07|2863.37|35
1650860030000|2022-04-25 04:13:50|2872.18|2864.48|2871.2|2863.5|2872.31|2864.61|2870.62|2862.92|35
1650860040000|2022-04-25 04:14:00|2871.25|2863.55|2871.02|2863.32|2871.25|2863.55|2870.51|2862.81|35
1650860050000|2022-04-25 04:14:10|2871.06|2863.36|2871.75|2864.05|2871.75|2864.05|2870.75|2863.05|37
1650860060000|2022-04-25 04:14:20|2871.74|2864.04|2872.21|2864.51|2872.34|2864.64|2871.74|2864.04|35
1650860070000|2022-04-25 04:14:30|2872.22|2864.52|2871.4|2863.7|2872.31|2864.61|2871.26|2863.56|34
1650860080000|2022-04-25 04:14:40|2871.44|2863.74|2872.49|2864.79|2872.49|2864.79|2871.05|2863.35|35
1650860090000|2022-04-25 04:14:50|2872.7|2865|2872.57|2864.87|2872.81|2865.11|2872.45|2864.75|30
1650860100000|2022-04-25 04:15:00|2872.46|2864.76|2872.61|2864.91|2872.66|2864.96|2872.4|2864.7|24
1650860110000|2022-04-25 04:15:10|2872.67|2864.97|2873.04|2865.34|2873.04|2865.34|2872.57|2864.87|32
1650860120000|2022-04-25 04:15:20|2873.15|2865.45|2873.01|2865.31|2873.15|2865.45|2872.88|2865.18|33
1650860130000|2022-04-25 04:15:30|2873.03|2865.33|2873|2865.3|2873.1|2865.4|2872.8|2865.1|27
1650860140000|2022-04-25 04:15:40|2873.02|2865.32|2872.99|2865.29|2873.17|2865.47|2872.83|2865.13|31
1650860150000|2022-04-25 04:15:50|2873|2865.3|2872.84|2865.14|2873|2865.3|2872.51|2864.81|35
1650860160000|2022-04-25 04:16:00|2872.73|2865.03|2873.2|2865.5|2873.49|2865.79|2872.49|2864.79|30
1650860170000|2022-04-25 04:16:10|2873.15|2865.45|2873.03|2865.33|2873.33|2865.63|2872.97|2865.27|34
1650860180000|2022-04-25 04:16:20|2873.18|2865.48|2872.53|2864.83|2873.25|2865.55|2872|2864.3|34
1650860190000|2022-04-25 04:16:30|2873.43|2865.73|2873.99|2866.29|2873.99|2866.29|2872.36|2864.66|34
1650860200000|2022-04-25 04:16:40|2873.52|2865.82|2873.96|2866.26|2873.96|2866.26|2873.33|2865.63|27
1650860210000|2022-04-25 04:16:50|2874.23|2866.53|2874.13|2866.43|2874.23|2866.53|2873.58|2865.88|31
1650860220000|2022-04-25 04:17:00|2874.05|2866.35|2874.07|2866.37|2874.39|2866.69|2873.78|2866.08|36
1650860230000|2022-04-25 04:17:10|2874.04|2866.34|2874.1|2866.4|2874.36|2866.66|2873.85|2866.15|30
1650860240000|2022-04-25 04:17:20|2874.14|2866.44|2874.37|2866.67|2874.37|2866.67|2874.04|2866.34|27
1650860250000|2022-04-25 04:17:30|2874.27|2866.57|2874.95|2867.25|2875.27|2867.57|2874.27|2866.57|33
1650860260000|2022-04-25 04:17:40|2875.65|2867.95|2874.77|2867.07|2875.65|2867.95|2874.63|2866.93|34
1650860270000|2022-04-25 04:17:50|2874.64|2866.94|2874.7|2867|2874.92|2867.22|2874.4|2866.7|33
1650860280000|2022-04-25 04:18:00|2874.74|2867.04|2874.6|2866.9|2875.15|2867.45|2874.35|2866.65|37
1650860290000|2022-04-25 04:18:10|2874.85|2867.15|2874.16|2866.46|2874.85|2867.15|2874.02|2866.32|37
1650860300000|2022-04-25 04:18:20|2874.15|2866.45|2873.48|2865.78|2874.32|2866.62|2873.48|2865.78|37
1650860310000|2022-04-25 04:18:30|2873.49|2865.79|2874.09|2866.39|2874.2|2866.5|2873.44|2865.74|31
1650860320000|2022-04-25 04:18:40|2874.27|2866.57|2874.17|2866.47|2874.44|2866.74|2873.15|2865.45|35
1650860330000|2022-04-25 04:18:50|2874.12|2866.42|2874.31|2866.61|2874.45|2866.75|2873.72|2866.02|31
1650860340000|2022-04-25 04:19:00|2874.36|2866.66|2875.18|2867.48|2875.41|2867.71|2874.22|2866.52|38
1650860350000|2022-04-25 04:19:10|2875.15|2867.45|2874.8|2867.1|2875.15|2867.45|2874.62|2866.92|33
1650860360000|2022-04-25 04:19:20|2874.85|2867.15|2874.54|2866.84|2875.42|2867.72|2874.46|2866.76|34
1650860370000|2022-04-25 04:19:30|2874.53|2866.83|2874.2|2866.5|2875.71|2868.01|2874.2|2866.5|34
1650860380000|2022-04-25 04:19:40|2874.34|2866.64|2872.38|2864.68|2874.44|2866.74|2872.38|2864.68|39
1650860390000|2022-04-25 04:19:50|2872.43|2864.73|2872.05|2864.35|2872.7|2865|2871.59|2863.89|32
1650860400000|2022-04-25 04:20:00|2871.94|2864.24|2872.06|2864.36|2872.32|2864.62|2871.43|2863.73|36
1650860410000|2022-04-25 04:20:10|2872.17|2864.47|2871.55|2863.85|2872.37|2864.67|2871.4|2863.7|35
1650860420000|2022-04-25 04:20:20|2871.48|2863.78|2871.01|2863.31|2871.61|2863.91|2870.51|2862.81|39
1650860430000|2022-04-25 04:20:30|2870.94|2863.24|2871.33|2863.63|2871.46|2863.76|2870.83|2863.13|37
1650860440000|2022-04-25 04:20:40|2871.29|2863.59|2871.09|2863.39|2871.38|2863.68|2870.79|2863.09|34
1650860450000|2022-04-25 04:20:50|2871.11|2863.41|2870.71|2863.01|2871.25|2863.55|2870.69|2862.99|35
1650860460000|2022-04-25 04:21:00|2870.75|2863.05|2870.81|2863.11|2871.15|2863.45|2870.75|2863.05|31
1650860470000|2022-04-25 04:21:10|2870.75|2863.05|2871.1|2863.4|2871.66|2863.96|2870.75|2863.05|37
1650860480000|2022-04-25 04:21:20|2871.09|2863.39|2870.82|2863.12|2871.34|2863.64|2870.48|2862.78|36
1650860490000|2022-04-25 04:21:30|2870.87|2863.17|2870.64|2862.94|2871.13|2863.43|2870.58|2862.88|37
1650860500000|2022-04-25 04:21:40|2870.68|2862.98|2870.12|2862.42|2870.79|2863.09|2870.05|2862.35|40
1650860510000|2022-04-25 04:21:50|2870.18|2862.48|2871.24|2863.54|2871.24|2863.54|2869.98|2862.28|34
1650860520000|2022-04-25 04:22:00|2871.3|2863.6|2871.86|2864.16|2872.32|2864.62|2871.19|2863.49|34
1650860530000|2022-04-25 04:22:10|2871.97|2864.27|2872.84|2865.14|2873.49|2865.79|2871.75|2864.05|31
1650860540000|2022-04-25 04:22:20|2872.83|2865.13|2872.18|2864.48|2873.01|2865.31|2872.18|2864.48|35
1650860550000|2022-04-25 04:22:30|2872.28|2864.58|2873.73|2866.03|2873.78|2866.08|2872.28|2864.58|32
1650860560000|2022-04-25 04:22:40|2873.86|2866.16|2873.86|2866.16|2873.86|2866.16|2873.37|2865.67|31
1650860570000|2022-04-25 04:22:50|2873.76|2866.06|2873.51|2865.81|2873.91|2866.21|2873.4|2865.7|34
1650860580000|2022-04-25 04:23:00|2873.14|2865.44|2873.54|2865.84|2874.17|2866.47|2873.05|2865.35|29
1650860590000|2022-04-25 04:23:10|2873.53|2865.83|2874.05|2866.35|2874.05|2866.35|2873.46|2865.76|25
1650860600000|2022-04-25 04:23:20|2873.75|2866.05|2873.33|2865.63|2873.95|2866.25|2873.06|2865.36|30
1650860610000|2022-04-25 04:23:30|2873.41|2865.71|2874.13|2866.43|2874.13|2866.43|2872.87|2865.17|27
1650860620000|2022-04-25 04:23:40|2874.15|2866.45|2872.81|2865.11|2874.17|2866.47|2872.81|2865.11|27
1650860630000|2022-04-25 04:23:50|2873.34|2865.64|2873.82|2866.12|2874.04|2866.34|2872.81|2865.11|32
1650860640000|2022-04-25 04:24:00|2873.44|2865.74|2873.74|2866.04|2873.91|2866.21|2873.08|2865.38|37
1650860650000|2022-04-25 04:24:10|2873.4|2865.7|2873.77|2866.07|2873.77|2866.07|2873.16|2865.46|31
1650860660000|2022-04-25 04:24:20|2873.3|2865.6|2873.07|2865.37|2873.84|2866.14|2873.07|2865.37|30
1650860670000|2022-04-25 04:24:30|2873.31|2865.61|2873.48|2865.78|2873.88|2866.18|2873.15|2865.45|32
1650860680000|2022-04-25 04:24:40|2873.42|2865.72|2873.01|2865.31|2873.85|2866.15|2872.92|2865.22|25
1650860690000|2022-04-25 04:24:50|2872.98|2865.28|2872.96|2865.26|2873.56|2865.86|2872.82|2865.12|21
1650860700000|2022-04-25 04:25:00|2873.42|2865.72|2872.77|2865.07|2873.46|2865.76|2872.37|2864.67|26
1650860710000|2022-04-25 04:25:10|2872.81|2865.11|2872.37|2864.67|2872.84|2865.14|2872.28|2864.58|38
1650860720000|2022-04-25 04:25:20|2872.36|2864.66|2871.7|2864|2872.57|2864.87|2871.67|2863.97|35
1650860730000|2022-04-25 04:25:30|2871.83|2864.13|2872.2|2864.5|2872.27|2864.57|2871.72|2864.02|34
1650860740000|2022-04-25 04:25:40|2871.83|2864.13|2871.54|2863.84|2871.83|2864.13|2871.44|2863.74|29
1650860750000|2022-04-25 04:25:50|2871.65|2863.95|2871.31|2863.61|2871.67|2863.97|2870.68|2862.98|23
1650860760000|2022-04-25 04:26:00|2871.32|2863.62|2872.03|2864.33|2872.1|2864.4|2870.68|2862.98|32
1650860770000|2022-04-25 04:26:10|2871.72|2864.02|2871.5|2863.8|2872.03|2864.33|2871.38|2863.68|33
1650860780000|2022-04-25 04:26:20|2871.53|2863.83|2870.92|2863.22|2871.59|2863.89|2870.85|2863.15|34
1650860790000|2022-04-25 04:26:30|2870.36|2862.66|2870.23|2862.53|2870.6|2862.9|2870.08|2862.38|32
1650860800000|2022-04-25 04:26:40|2870.2|2862.5|2870.46|2862.76|2870.65|2862.95|2870.06|2862.36|26
1650860810000|2022-04-25 04:26:50|2870.4|2862.7|2871.06|2863.36|2871.22|2863.52|2870.12|2862.42|33
1650860820000|2022-04-25 04:27:00|2871.05|2863.35|2870.44|2862.74|2871.45|2863.75|2870.3|2862.6|27
1650860830000|2022-04-25 04:27:10|2870.5|2862.8|2870.46|2862.76|2870.87|2863.17|2870.36|2862.66|33
1650860840000|2022-04-25 04:27:20|2870.51|2862.81|2870.76|2863.06|2871.39|2863.69|2870.11|2862.41|24
1650860850000|2022-04-25 04:27:30|2870.75|2863.05|2870.92|2863.22|2871.04|2863.34|2870.69|2862.99|31
1650860860000|2022-04-25 04:27:40|2870.9|2863.2|2870.95|2863.25|2871.04|2863.34|2870.69|2862.99|29
1650860870000|2022-04-25 04:27:50|2871.03|2863.33|2869.9|2862.2|2871.03|2863.33|2869.82|2862.12|22
1650860880000|2022-04-25 04:28:00|2869.85|2862.15|2869.37|2861.67|2869.92|2862.22|2869.33|2861.63|35
1650860890000|2022-04-25 04:28:10|2869.33|2861.63|2869.88|2862.18|2870.7|2863|2869.32|2861.62|34
1650860900000|2022-04-25 04:28:20|2869.75|2862.05|2869.8|2862.1|2869.97|2862.27|2869.29|2861.59|28
1650860910000|2022-04-25 04:28:30|2869.73|2862.03|2869.25|2861.55|2869.82|2862.12|2869.14|2861.44|36
1650860920000|2022-04-25 04:28:40|2869.36|2861.66|2869.9|2862.2|2870.19|2862.49|2869.31|2861.61|36
1650860930000|2022-04-25 04:28:50|2869.95|2862.25|2869.94|2862.24|2870.11|2862.41|2869.62|2861.92|35
1650860940000|2022-04-25 04:29:00|2869.76|2862.06|2869.79|2862.09|2870.13|2862.43|2869.62|2861.92|34
1650860950000|2022-04-25 04:29:10|2870.32|2862.62|2869.87|2862.17|2870.37|2862.67|2869.77|2862.07|33
1650860960000|2022-04-25 04:29:20|2869.89|2862.19|2869.92|2862.22|2870.07|2862.37|2869.77|2862.07|28
1650860970000|2022-04-25 04:29:30|2869.96|2862.26|2870.37|2862.67|2870.67|2862.97|2869.71|2862.01|26
1650860980000|2022-04-25 04:29:40|2870.38|2862.68|2870.16|2862.46|2870.49|2862.79|2869.94|2862.24|27
1650860990000|2022-04-25 04:29:50|2870.41|2862.71|2870.29|2862.59|2870.54|2862.84|2870.23|2862.53|32
1650861000000|2022-04-25 04:30:00|2870.36|2862.66|2869.45|2861.75|2870.45|2862.75|2869.16|2861.46|29
1650861010000|2022-04-25 04:30:10|2869.39|2861.69|2869.33|2861.63|2869.43|2861.73|2868.71|2861.01|27
1650861020000|2022-04-25 04:30:20|2869.34|2861.64|2869.75|2862.05|2869.75|2862.05|2869.12|2861.42|21
1650861030000|2022-04-25 04:30:30|2869.78|2862.08|2869.66|2861.96|2869.84|2862.14|2869.49|2861.79|22
1650861040000|2022-04-25 04:30:40|2869.64|2861.94|2869.33|2861.63|2869.89|2862.19|2869.33|2861.63|37
1650861050000|2022-04-25 04:30:50|2869.37|2861.67|2869.3|2861.6|2869.56|2861.86|2868.77|2861.07|34
1650861060000|2022-04-25 04:31:00|2869.28|2861.58|2870.04|2862.34|2870.23|2862.53|2868.98|2861.28|35
1650861070000|2022-04-25 04:31:10|2869.86|2862.16|2870.62|2862.92|2870.95|2863.25|2869.63|2861.93|36
1650861080000|2022-04-25 04:31:20|2870.29|2862.59|2870.22|2862.52|2870.55|2862.85|2870.22|2862.52|25
1650861090000|2022-04-25 04:31:30|2870.19|2862.49|2870.21|2862.51|2870.39|2862.69|2870.15|2862.45|26
1650861100000|2022-04-25 04:31:40|2870.2|2862.5|2870.18|2862.48|2870.39|2862.69|2870.05|2862.35|27
1650861110000|2022-04-25 04:31:50|2870.13|2862.43|2869.89|2862.19|2870.18|2862.48|2869.85|2862.15|20
1650861120000|2022-04-25 04:32:00|2869.95|2862.25|2869.65|2861.95|2870.23|2862.53|2869.42|2861.72|19
1650861130000|2022-04-25 04:32:10|2869.67|2861.97|2869.48|2861.78|2869.73|2862.03|2869.38|2861.68|29
1650861140000|2022-04-25 04:32:20|2869.52|2861.82|2869.78|2862.08|2870|2862.3|2869.31|2861.61|20
1650861150000|2022-04-25 04:32:30|2869.79|2862.09|2869.8|2862.1|2869.81|2862.11|2869.47|2861.77|24
1650861160000|2022-04-25 04:32:40|2869.79|2862.09|2869.51|2861.81|2870.49|2862.79|2869.45|2861.75|35
1650861170000|2022-04-25 04:32:50|2869.52|2861.82|2869.85|2862.15|2870.09|2862.39|2869.39|2861.69|26
1650861180000|2022-04-25 04:33:00|2869.83|2862.13|2869.71|2862.01|2870.06|2862.36|2869.52|2861.82|33
1650861190000|2022-04-25 04:33:10|2869.8|2862.1|2870.23|2862.53|2870.23|2862.53|2869.39|2861.69|29
1650861200000|2022-04-25 04:33:20|2870.05|2862.35|2870.24|2862.54|2870.38|2862.68|2869.9|2862.2|35
1650861210000|2022-04-25 04:33:30|2870.23|2862.53|2869.95|2862.25|2870.5|2862.8|2869.69|2861.99|29
1650861220000|2022-04-25 04:33:40|2869.74|2862.04|2868.69|2860.99|2869.76|2862.06|2868.43|2860.73|33
1650861230000|2022-04-25 04:33:50|2868.72|2861.02|2868.63|2860.93|2869.02|2861.32|2868.22|2860.52|35
1650861240000|2022-04-25 04:34:00|2868.55|2860.85|2868.83|2861.13|2869.15|2861.45|2868.55|2860.85|31
1650861250000|2022-04-25 04:34:10|2868.9|2861.2|2868.88|2861.18|2869.7|2862|2868.78|2861.08|34
1650861260000|2022-04-25 04:34:20|2868.85|2861.15|2869.4|2861.7|2869.54|2861.84|2868.84|2861.14|28
1650861270000|2022-04-25 04:34:30|2869.42|2861.72|2868.71|2861.01|2869.5|2861.8|2868.66|2860.96|28
1650861280000|2022-04-25 04:34:40|2868.63|2860.93|2868.62|2860.92|2868.94|2861.24|2868.51|2860.81|32
1650861290000|2022-04-25 04:34:50|2868.65|2860.95|2868.73|2861.03|2868.95|2861.25|2868.39|2860.69|31
1650861300000|2022-04-25 04:35:00|2868.65|2860.95|2868.61|2860.91|2868.85|2861.15|2868.38|2860.68|26
1650861310000|2022-04-25 04:35:10|2868.66|2860.96|2868.72|2861.02|2868.81|2861.11|2868.37|2860.67|23
1650861320000|2022-04-25 04:35:20|2868.59|2860.89|2868.59|2860.89|2868.74|2861.04|2868.5|2860.8|15
1650861330000|2022-04-25 04:35:30|2868.66|2860.96|2868.64|2860.94|2868.72|2861.02|2868.48|2860.78|28
1650861340000|2022-04-25 04:35:40|2868.75|2861.05|2869.22|2861.52|2869.22|2861.52|2868.75|2861.05|17
1650861350000|2022-04-25 04:35:50|2869.19|2861.49|2868.68|2860.98|2869.84|2862.14|2868.64|2860.94|25
1650861360000|2022-04-25 04:36:00|2869.46|2861.76|2868.84|2861.14|2869.48|2861.78|2868.84|2861.14|24
1650861370000|2022-04-25 04:36:10|2868.88|2861.18|2869.63|2861.93|2870.14|2862.44|2868.88|2861.18|29
1650861380000|2022-04-25 04:36:20|2869.73|2862.03|2870.12|2862.42|2870.43|2862.73|2869.73|2862.03|15
1650861390000|2022-04-25 04:36:30|2870.2|2862.5|2870.12|2862.42|2870.36|2862.66|2870.12|2862.42|12
1650861400000|2022-04-25 04:36:40|2870.27|2862.57|2871.03|2863.33|2871.03|2863.33|2870.12|2862.42|22
1650861410000|2022-04-25 04:36:50|2871.04|2863.34|2870.63|2862.93|2871.15|2863.45|2870.35|2862.65|34
1650861420000|2022-04-25 04:37:00|2870.49|2862.79|2870.28|2862.58|2870.53|2862.83|2870.02|2862.32|37
1650861430000|2022-04-25 04:37:10|2870.29|2862.59|2870.27|2862.57|2870.43|2862.73|2870.15|2862.45|32
1650861440000|2022-04-25 04:37:20|2870.18|2862.48|2870.28|2862.58|2870.36|2862.66|2869.9|2862.2|29
1650861450000|2022-04-25 04:37:30|2870.44|2862.74|2870.58|2862.88|2871.06|2863.36|2870.14|2862.44|24
1650861460000|2022-04-25 04:37:40|2870.89|2863.19|2870.59|2862.89|2871.05|2863.35|2870.52|2862.82|29
1650861470000|2022-04-25 04:37:50|2871.02|2863.32|2870.58|2862.88|2871.05|2863.35|2870.11|2862.41|34
1650861480000|2022-04-25 04:38:00|2870.12|2862.42|2870.02|2862.32|2870.71|2863.01|2869.97|2862.27|27
1650861490000|2022-04-25 04:38:10|2870.18|2862.48|2870.6|2862.9|2870.81|2863.11|2869.99|2862.29|28
1650861500000|2022-04-25 04:38:20|2870.63|2862.93|2870.6|2862.9|2870.67|2862.97|2870.26|2862.56|24
1650861510000|2022-04-25 04:38:30|2870.57|2862.87|2870.25|2862.55|2870.67|2862.97|2870.25|2862.55|23
1650861520000|2022-04-25 04:38:40|2870.35|2862.65|2870.34|2862.64|2870.78|2863.08|2870.13|2862.43|29
1650861530000|2022-04-25 04:38:50|2870.8|2863.1|2870.15|2862.45|2870.8|2863.1|2869.88|2862.18|27
1650861540000|2022-04-25 04:39:00|2870.01|2862.31|2870.22|2862.52|2870.32|2862.62|2870.01|2862.31|30
1650861550000|2022-04-25 04:39:10|2870.23|2862.53|2870.01|2862.31|2870.35|2862.65|2869.77|2862.07|30
1650861560000|2022-04-25 04:39:20|2870.09|2862.39|2870.18|2862.48|2870.21|2862.51|2870.01|2862.31|27
1650861570000|2022-04-25 04:39:30|2870.17|2862.47|2870.07|2862.37|2870.39|2862.69|2869.93|2862.23|35
1650861580000|2022-04-25 04:39:40|2870.08|2862.38|2869.97|2862.27|2870.35|2862.65|2869.8|2862.1|34
1650861590000|2022-04-25 04:39:50|2869.98|2862.28|2870|2862.3|2870.1|2862.4|2869.14|2861.44|24
1650861600000|2022-04-25 04:40:00|2869.16|2861.46|2869.25|2861.55|2869.25|2861.55|2868.84|2861.14|32
1650861610000|2022-04-25 04:40:10|2869.02|2861.32|2869.11|2861.41|2869.69|2861.99|2868.72|2861.02|24
1650861620000|2022-04-25 04:40:20|2869.76|2862.06|2869.39|2861.69|2869.95|2862.25|2868.85|2861.15|22
1650861630000|2022-04-25 04:40:30|2869.49|2861.79|2869.53|2861.83|2869.53|2861.83|2869.02|2861.32|27
1650861640000|2022-04-25 04:40:40|2869.52|2861.82|2869.31|2861.61|2869.65|2861.95|2869.11|2861.41|31
1650861650000|2022-04-25 04:40:50|2869.4|2861.7|2869.13|2861.43|2869.4|2861.7|2868.98|2861.28|24
1650861660000|2022-04-25 04:41:00|2869.11|2861.41|2868.82|2861.12|2869.12|2861.42|2868.82|2861.12|23
1650861670000|2022-04-25 04:41:10|2868.81|2861.11|2868.96|2861.26|2869.08|2861.38|2868.78|2861.08|25
1650861680000|2022-04-25 04:41:20|2869.17|2861.47|2869.02|2861.32|2869.17|2861.47|2868.77|2861.07|27
1650861690000|2022-04-25 04:41:30|2869.14|2861.44|2869.23|2861.53|2869.44|2861.74|2868.62|2860.92|33
1650861700000|2022-04-25 04:41:40|2869.24|2861.54|2869.9|2862.2|2869.9|2862.2|2869.15|2861.45|24
1650861710000|2022-04-25 04:41:50|2869.06|2861.36|2870.17|2862.47|2870.17|2862.47|2868.75|2861.05|28
1650861720000|2022-04-25 04:42:00|2870.19|2862.49|2870.87|2863.17|2871.28|2863.58|2869.2|2861.5|30
1650861730000|2022-04-25 04:42:10|2870.85|2863.15|2871.64|2863.94|2871.64|2863.94|2870.76|2863.06|33
1650861740000|2022-04-25 04:42:20|2870.87|2863.17|2870.52|2862.82|2871.52|2863.82|2870.43|2862.73|36
1650861750000|2022-04-25 04:42:30|2870.53|2862.83|2870.46|2862.76|2870.78|2863.08|2870.42|2862.72|29
1650861760000|2022-04-25 04:42:40|2870.52|2862.82|2871.27|2863.57|2871.66|2863.96|2870.36|2862.66|26
1650861770000|2022-04-25 04:42:50|2871.25|2863.55|2871.6|2863.9|2871.75|2864.05|2871.14|2863.44|18
1650861780000|2022-04-25 04:43:00|2871.66|2863.96|2871.37|2863.67|2871.66|2863.96|2871.23|2863.53|13
1650861790000|2022-04-25 04:43:10|2871.28|2863.58|2871.05|2863.35|2871.62|2863.92|2871.05|2863.35|33
1650861800000|2022-04-25 04:43:20|2871.06|2863.36|2871.65|2863.95|2871.66|2863.96|2871.06|2863.36|29
1650861810000|2022-04-25 04:43:30|2871.49|2863.79|2871.45|2863.75|2871.7|2864|2870.43|2862.73|31
1650861820000|2022-04-25 04:43:40|2871.43|2863.73|2871.23|2863.53|2871.55|2863.85|2871.14|2863.44|23
1650861830000|2022-04-25 04:43:50|2871.26|2863.56|2871.52|2863.82|2871.52|2863.82|2871.09|2863.39|19
1650861840000|2022-04-25 04:44:00|2871.24|2863.54|2871.57|2863.87|2871.6|2863.9|2871.24|2863.54|23
1650861850000|2022-04-25 04:44:10|2871.58|2863.88|2871.6|2863.9|2871.73|2864.03|2871.45|2863.75|26
1650861860000|2022-04-25 04:44:20|2871.62|2863.92|2872.2|2864.5|2872.2|2864.5|2871.28|2863.58|16
1650861870000|2022-04-25 04:44:30|2871.53|2863.83|2871.88|2864.18|2872.5|2864.8|2871.44|2863.74|30
1650861880000|2022-04-25 04:44:40|2871.46|2863.76|2871.04|2863.34|2872.1|2864.4|2870.94|2863.24|36
1650861890000|2022-04-25 04:44:50|2871|2863.3|2871.15|2863.45|2871.15|2863.45|2870.88|2863.18|27
1650861900000|2022-04-25 04:45:00|2871.14|2863.44|2872.2|2864.5|2872.2|2864.5|2870.71|2863.01|35
1650861910000|2022-04-25 04:45:10|2871.54|2863.84|2871.31|2863.61|2871.8|2864.1|2871.13|2863.43|25
1650861920000|2022-04-25 04:45:20|2871.17|2863.47|2871.11|2863.41|2871.53|2863.83|2871.08|2863.38|21
1650861930000|2022-04-25 04:45:30|2870.96|2863.26|2869.82|2862.12|2871.36|2863.66|2869.64|2861.94|36
1650861940000|2022-04-25 04:45:40|2869.61|2861.91|2870.18|2862.48|2870.18|2862.48|2869.6|2861.9|33
1650861950000|2022-04-25 04:45:50|2870.19|2862.49|2869.89|2862.19|2870.22|2862.52|2869.6|2861.9|32
1650861960000|2022-04-25 04:46:00|2869.9|2862.2|2870.45|2862.75|2870.75|2863.05|2869.32|2861.62|27
1650861970000|2022-04-25 04:46:10|2870.47|2862.77|2870.07|2862.37|2870.57|2862.87|2869.91|2862.21|19
1650861980000|2022-04-25 04:46:20|2869.71|2862.01|2869.59|2861.89|2869.74|2862.04|2869.5|2861.8|29
1650861990000|2022-04-25 04:46:30|2869.52|2861.82|2869.7|2862|2869.86|2862.16|2869.43|2861.73|31
1650862000000|2022-04-25 04:46:40|2869.74|2862.04|2869.35|2861.65|2869.74|2862.04|2869.16|2861.46|39
1650862010000|2022-04-25 04:46:50|2869.37|2861.67|2869.36|2861.66|2869.51|2861.81|2869.21|2861.51|31
1650862020000|2022-04-25 04:47:00|2869.34|2861.64|2869.2|2861.5|2869.4|2861.7|2869.09|2861.39|23
1650862030000|2022-04-25 04:47:10|2869.21|2861.51|2869.24|2861.54|2869.32|2861.62|2869.09|2861.39|21
1650862040000|2022-04-25 04:47:20|2869.26|2861.56|2869.21|2861.51|2869.26|2861.56|2868.9|2861.2|24
1650862050000|2022-04-25 04:47:30|2869.22|2861.52|2869.26|2861.56|2869.42|2861.72|2869.12|2861.42|27
1650862060000|2022-04-25 04:47:40|2869.25|2861.55|2869.38|2861.68|2869.83|2862.13|2869|2861.3|34
1650862070000|2022-04-25 04:47:50|2869.41|2861.71|2869.73|2862.03|2870.32|2862.62|2869.41|2861.71|28
1650862080000|2022-04-25 04:48:00|2869.71|2862.01|2869.69|2861.99|2869.82|2862.12|2869.24|2861.54|26
1650862090000|2022-04-25 04:48:10|2869.68|2861.98|2869.93|2862.23|2870.04|2862.34|2869.24|2861.54|24
1650862100000|2022-04-25 04:48:20|2869.94|2862.24|2869.9|2862.2|2870.02|2862.32|2869.62|2861.92|27
1650862110000|2022-04-25 04:48:30|2870|2862.3|2869.45|2861.75|2870|2862.3|2869.43|2861.73|23
1650862120000|2022-04-25 04:48:40|2869.44|2861.74|2869.91|2862.21|2869.95|2862.25|2869.44|2861.74|25
1650862130000|2022-04-25 04:48:50|2870.22|2862.52|2869.84|2862.14|2870.3|2862.6|2869.84|2862.14|25
1650862140000|2022-04-25 04:49:00|2869.86|2862.16|2869.5|2861.8|2870.16|2862.46|2869.46|2861.76|19
1650862150000|2022-04-25 04:49:10|2870.38|2862.68|2870.75|2863.05|2871.23|2863.53|2870|2862.3|24
1650862160000|2022-04-25 04:49:20|2870.73|2863.03|2871.02|2863.32|2871.03|2863.33|2870.73|2863.03|19
1650862170000|2022-04-25 04:49:30|2870.85|2863.15|2870.48|2862.78|2871|2863.3|2870.48|2862.78|28
1650862180000|2022-04-25 04:49:40|2870.83|2863.13|2870.88|2863.18|2871.04|2863.34|2870.83|2863.13|22
1650862190000|2022-04-25 04:49:50|2870.99|2863.29|2871.75|2864.05|2871.75|2864.05|2870.74|2863.04|31
1650862200000|2022-04-25 04:50:00|2871.89|2864.19|2872.08|2864.38|2872.22|2864.52|2871.52|2863.82|31
1650862210000|2022-04-25 04:50:10|2871.9|2864.2|2872.05|2864.35|2872.16|2864.46|2871.9|2864.2|27
1650862220000|2022-04-25 04:50:20|2872.04|2864.34|2872.03|2864.33|2872.4|2864.7|2871.7|2864|37
1650862230000|2022-04-25 04:50:30|2872.04|2864.34|2871.99|2864.29|2872.48|2864.78|2871.81|2864.11|26
1650862240000|2022-04-25 04:50:40|2871.97|2864.27|2871.81|2864.11|2871.99|2864.29|2871.6|2863.9|23
1650862250000|2022-04-25 04:50:50|2871.87|2864.17|2872.05|2864.35|2872.05|2864.35|2871.53|2863.83|17
1650862260000|2022-04-25 04:51:00|2872|2864.3|2871.58|2863.88|2872.11|2864.41|2871.04|2863.34|31
1650862270000|2022-04-25 04:51:10|2871.49|2863.79|2871.91|2864.21|2872.12|2864.42|2870.67|2862.97|28
1650862280000|2022-04-25 04:51:20|2871.66|2863.96|2871.9|2864.2|2871.94|2864.24|2871.66|2863.96|16
1650862290000|2022-04-25 04:51:30|2871.92|2864.22|2872.7|2865|2872.7|2865|2871.89|2864.19|23
1650862300000|2022-04-25 04:51:40|2872.42|2864.72|2872.77|2865.07|2873.57|2865.87|2872.16|2864.46|34
1650862310000|2022-04-25 04:51:50|2872.78|2865.08|2872.84|2865.14|2873.29|2865.59|2872.45|2864.75|31
1650862320000|2022-04-25 04:52:00|2872.85|2865.15|2872.56|2864.86|2872.88|2865.18|2872.22|2864.52|28
1650862330000|2022-04-25 04:52:10|2872.28|2864.58|2872.51|2864.81|2872.54|2864.84|2871.82|2864.12|31
1650862340000|2022-04-25 04:52:20|2872.37|2864.67|2872.72|2865.02|2873.11|2865.41|2872.25|2864.55|32
1650862350000|2022-04-25 04:52:30|2872.66|2864.96|2872.5|2864.8|2872.8|2865.1|2872.47|2864.77|21
1650862360000|2022-04-25 04:52:40|2872.56|2864.86|2872.15|2864.45|2872.64|2864.94|2872.14|2864.44|24
1650862370000|2022-04-25 04:52:50|2872.23|2864.53|2872.22|2864.52|2872.37|2864.67|2871.79|2864.09|36
1650862380000|2022-04-25 04:53:00|2872.23|2864.53|2872.42|2864.72|2872.42|2864.72|2871.32|2863.62|29
1650862390000|2022-04-25 04:53:10|2872.32|2864.62|2872.55|2864.85|2872.63|2864.93|2872.22|2864.52|19
1650862400000|2022-04-25 04:53:20|2872.41|2864.71|2872.28|2864.58|2872.86|2865.16|2872.16|2864.46|24
1650862410000|2022-04-25 04:53:30|2872.12|2864.42|2872.35|2864.65|2872.55|2864.85|2872.12|2864.42|29
1650862420000|2022-04-25 04:53:40|2872.27|2864.57|2871.53|2863.83|2872.27|2864.57|2871.44|2863.74|32
1650862430000|2022-04-25 04:53:50|2871.54|2863.84|2871.8|2864.1|2871.95|2864.25|2871.51|2863.81|32
1650862440000|2022-04-25 04:54:00|2871.83|2864.13|2871.79|2864.09|2871.98|2864.28|2871.77|2864.07|16
1650862450000|2022-04-25 04:54:10|2871.93|2864.23|2871.67|2863.97|2872.01|2864.31|2871.29|2863.59|29
1650862460000|2022-04-25 04:54:20|2871.49|2863.79|2870.7|2863|2871.49|2863.79|2870.54|2862.84|28
1650862470000|2022-04-25 04:54:30|2870.87|2863.17|2870.84|2863.14|2870.98|2863.28|2870.56|2862.86|29
1650862480000|2022-04-25 04:54:40|2870.87|2863.17|2870.07|2862.37|2870.93|2863.23|2870.01|2862.31|23
1650862490000|2022-04-25 04:54:50|2870.03|2862.33|2870.7|2863|2870.72|2863.02|2870.03|2862.33|19
1650862500000|2022-04-25 04:55:00|2870.6|2862.9|2870.83|2863.13|2871.28|2863.58|2870.25|2862.55|28
1650862510000|2022-04-25 04:55:10|2870.86|2863.16|2870.65|2862.95|2871.11|2863.41|2870.27|2862.57|30
1650862520000|2022-04-25 04:55:20|2870.64|2862.94|2871.35|2863.65|2871.58|2863.88|2870.6|2862.9|25
1650862530000|2022-04-25 04:55:30|2871.34|2863.64|2871.34|2863.64|2871.44|2863.74|2871.1|2863.4|27
1650862540000|2022-04-25 04:55:40|2871.37|2863.67|2870.9|2863.2|2871.37|2863.67|2870.68|2862.98|27
1650862550000|2022-04-25 04:55:50|2870.83|2863.13|2870.79|2863.09|2870.85|2863.15|2870.65|2862.95|26
1650862560000|2022-04-25 04:56:00|2870.75|2863.05|2870.51|2862.81|2870.75|2863.05|2870.38|2862.68|34
1650862570000|2022-04-25 04:56:10|2870.46|2862.76|2870.42|2862.72|2870.7|2863|2870.23|2862.53|29
1650862580000|2022-04-25 04:56:20|2870.32|2862.62|2870.48|2862.78|2870.61|2862.91|2870.24|2862.54|31
1650862590000|2022-04-25 04:56:30|2870.49|2862.79|2870.42|2862.72|2870.63|2862.93|2870.42|2862.72|25
1650862600000|2022-04-25 04:56:40|2870.43|2862.73|2870.13|2862.43|2870.47|2862.77|2869.76|2862.06|38
1650862610000|2022-04-25 04:56:50|2870.14|2862.44|2870.37|2862.67|2870.37|2862.67|2869.97|2862.27|21
1650862620000|2022-04-25 04:57:00|2870.42|2862.72|2870.49|2862.79|2870.62|2862.92|2870.22|2862.52|30
1650862630000|2022-04-25 04:57:10|2870.51|2862.81|2870.59|2862.89|2870.79|2863.09|2870.51|2862.81|25
1650862640000|2022-04-25 04:57:20|2870.54|2862.84|2870.54|2862.84|2870.68|2862.98|2870.13|2862.43|26
1650862650000|2022-04-25 04:57:30|2870.56|2862.86|2870.34|2862.64|2870.71|2863.01|2870.15|2862.45|32
1650862660000|2022-04-25 04:57:40|2870.15|2862.45|2870.64|2862.94|2870.64|2862.94|2869.93|2862.23|32
1650862670000|2022-04-25 04:57:50|2870.65|2862.95|2870.62|2862.92|2870.78|2863.08|2870.37|2862.67|17
1650862680000|2022-04-25 04:58:00|2870.68|2862.98|2870.12|2862.42|2870.78|2863.08|2870.05|2862.35|27
1650862690000|2022-04-25 04:58:10|2870.15|2862.45|2869.81|2862.11|2870.44|2862.74|2869.47|2861.77|33
1650862700000|2022-04-25 04:58:20|2869.82|2862.12|2869.91|2862.21|2869.97|2862.27|2869.71|2862.01|13
1650862710000|2022-04-25 04:58:30|2869.96|2862.26|2869.24|2861.54|2870.07|2862.37|2869.18|2861.48|30
1650862720000|2022-04-25 04:58:40|2869.25|2861.55|2869.7|2862|2869.8|2862.1|2869.17|2861.47|33
1650862730000|2022-04-25 04:58:50|2869.83|2862.13|2869.62|2861.92|2869.9|2862.2|2869.27|2861.57|36
1650862740000|2022-04-25 04:59:00|2869.72|2862.02|2869.43|2861.73|2869.94|2862.24|2869.25|2861.55|36
1650862750000|2022-04-25 04:59:10|2869.42|2861.72|2869.6|2861.9|2869.69|2861.99|2869.36|2861.66|28
1650862760000|2022-04-25 04:59:20|2869.52|2861.82|2869.4|2861.7|2869.6|2861.9|2869.28|2861.58|21
1650862770000|2022-04-25 04:59:30|2869.41|2861.71|2869.62|2861.92|2869.94|2862.24|2869.41|2861.71|33
1650862780000|2022-04-25 04:59:40|2869.64|2861.94|2869.69|2861.99|2869.94|2862.24|2869.64|2861.94|31
1650862790000|2022-04-25 04:59:50|2869.59|2861.89|2869.58|2861.88|2869.78|2862.08|2869.58|2861.88|27
1650862800000|2022-04-25 05:00:00|2869.65|2861.95|2870.31|2862.61|2870.57|2862.87|2869.65|2861.95|36
1650862810000|2022-04-25 05:00:10|2870.32|2862.62|2869.49|2861.79|2870.32|2862.62|2869.29|2861.59|30
1650862820000|2022-04-25 05:00:20|2869.51|2861.81|2869.49|2861.79|2870.38|2862.68|2869.28|2861.58|30
1650862830000|2022-04-25 05:00:30|2869.29|2861.59|2869.79|2862.09|2869.83|2862.13|2869.22|2861.52|22
1650862840000|2022-04-25 05:00:40|2869.78|2862.08|2868.99|2861.29|2869.78|2862.08|2868.68|2860.98|23
1650862850000|2022-04-25 05:00:50|2869.04|2861.34|2869.78|2862.08|2870.01|2862.31|2868.77|2861.07|32
1650862860000|2022-04-25 05:01:00|2869.67|2861.97|2869.99|2862.29|2870.01|2862.31|2869.39|2861.69|30
1650862870000|2022-04-25 05:01:10|2869.97|2862.27|2870.12|2862.42|2870.12|2862.42|2869.43|2861.73|32
1650862880000|2022-04-25 05:01:20|2870.09|2862.39|2870.42|2862.72|2870.42|2862.72|2869.52|2861.82|23
1650862890000|2022-04-25 05:01:30|2870.29|2862.59|2870.48|2862.78|2870.49|2862.79|2869.72|2862.02|29
1650862900000|2022-04-25 05:01:40|2870.43|2862.73|2869.58|2861.88|2870.55|2862.85|2869.58|2861.88|31
1650862910000|2022-04-25 05:01:50|2869.69|2861.99|2870.56|2862.86|2870.72|2863.02|2869.69|2861.99|27
1650862920000|2022-04-25 05:02:00|2870.55|2862.85|2869.63|2861.93|2870.55|2862.85|2869.41|2861.71|29
1650862930000|2022-04-25 05:02:10|2869.48|2861.78|2869.93|2862.23|2870.1|2862.4|2869.35|2861.65|33
1650862940000|2022-04-25 05:02:20|2869.88|2862.18|2870.03|2862.33|2870.11|2862.41|2869.87|2862.17|28
1650862950000|2022-04-25 05:02:30|2870.06|2862.36|2870.01|2862.31|2870.06|2862.36|2869.93|2862.23|22
1650862960000|2022-04-25 05:02:40|2870|2862.3|2870.05|2862.35|2870.1|2862.4|2869.99|2862.29|27
1650862970000|2022-04-25 05:02:50|2870.04|2862.34|2869.8|2862.1|2870.52|2862.82|2869.8|2862.1|20
1650862980000|2022-04-25 05:03:00|2870.58|2862.88|2869.56|2861.86|2870.58|2862.88|2869.5|2861.8|27
1650862990000|2022-04-25 05:03:10|2869.53|2861.83|2869.85|2862.15|2870.37|2862.67|2869.53|2861.83|27
1650863000000|2022-04-25 05:03:20|2870.38|2862.68|2869.64|2861.94|2870.38|2862.68|2869.57|2861.87|21
1650863010000|2022-04-25 05:03:30|2869.63|2861.93|2869.6|2861.9|2869.66|2861.96|2869.57|2861.87|21
1650863020000|2022-04-25 05:03:40|2869.62|2861.92|2869.6|2861.9|2869.64|2861.94|2869.55|2861.85|15
1650863030000|2022-04-25 05:03:50|2869.64|2861.94|2869.63|2861.93|2869.69|2861.99|2869.63|2861.93|22
1650863040000|2022-04-25 05:04:00|2869.62|2861.92|2869.12|2861.42|2869.63|2861.93|2869.12|2861.42|13
1650863050000|2022-04-25 05:04:10|2869.07|2861.37|2869.23|2861.53|2869.23|2861.53|2868.78|2861.08|18
1650863060000|2022-04-25 05:04:20|2869.17|2861.47|2868.98|2861.28|2869.29|2861.59|2868.8|2861.1|25
1650863070000|2022-04-25 05:04:30|2868.84|2861.14|2868.73|2861.03|2869.07|2861.37|2868.73|2861.03|25
1650863080000|2022-04-25 05:04:40|2868.74|2861.04|2868.44|2860.74|2868.74|2861.04|2868.14|2860.44|36
1650863090000|2022-04-25 05:04:50|2868.46|2860.76|2867.82|2860.12|2868.46|2860.76|2867.34|2859.64|31
1650863100000|2022-04-25 05:05:00|2867.54|2859.84|2868.35|2860.65|2868.35|2860.65|2867.12|2859.42|27
1650863110000|2022-04-25 05:05:10|2868.43|2860.73|2868.27|2860.57|2868.92|2861.22|2868.24|2860.54|17
1650863120000|2022-04-25 05:05:20|2868.29|2860.59|2868.87|2861.17|2869.13|2861.43|2868.03|2860.33|23
1650863130000|2022-04-25 05:05:30|2868.95|2861.25|2868.96|2861.26|2869.17|2861.47|2868.36|2860.66|30
1650863140000|2022-04-25 05:05:40|2868.88|2861.18|2868.78|2861.08|2868.98|2861.28|2868.51|2860.81|30
1650863150000|2022-04-25 05:05:50|2868.65|2860.95|2868.86|2861.16|2868.99|2861.29|2868.51|2860.81|29
1650863160000|2022-04-25 05:06:00|2868.79|2861.09|2868.87|2861.17|2869.52|2861.82|2868.79|2861.09|33
1650863170000|2022-04-25 05:06:10|2868.84|2861.14|2868.95|2861.25|2868.96|2861.26|2868.68|2860.98|25
1650863180000|2022-04-25 05:06:20|2869|2861.3|2868.85|2861.15|2869|2861.3|2868.61|2860.91|29
1650863190000|2022-04-25 05:06:30|2868.86|2861.16|2868.73|2861.03|2868.99|2861.29|2868.65|2860.95|22
1650863200000|2022-04-25 05:06:40|2868.66|2860.96|2867.52|2859.82|2868.66|2860.96|2867.49|2859.79|33
1650863210000|2022-04-25 05:06:50|2867.47|2859.77|2868.05|2860.35|2868.08|2860.38|2867.47|2859.77|31
1650863220000|2022-04-25 05:07:00|2867.95|2860.25|2867.94|2860.24|2868.08|2860.38|2867.8|2860.1|25
1650863230000|2022-04-25 05:07:10|2868.02|2860.32|2867.47|2859.77|2868.15|2860.45|2867.47|2859.77|29
1650863240000|2022-04-25 05:07:20|2867.39|2859.69|2866.59|2858.89|2867.97|2860.27|2866.44|2858.74|30
1650863250000|2022-04-25 05:07:30|2866.9|2859.2|2864.83|2857.13|2866.9|2859.2|2864.58|2856.88|40
1650863260000|2022-04-25 05:07:40|2864.85|2857.15|2864.41|2856.71|2864.85|2857.15|2864.28|2856.58|35
1650863270000|2022-04-25 05:07:50|2864.39|2856.69|2865.54|2857.84|2865.61|2857.91|2864.35|2856.65|39
1650863280000|2022-04-25 05:08:00|2865.62|2857.92|2865.46|2857.76|2865.62|2857.92|2865.19|2857.49|38
1650863290000|2022-04-25 05:08:10|2865.44|2857.74|2864.77|2857.07|2865.44|2857.74|2864.58|2856.88|32
1650863300000|2022-04-25 05:08:20|2864.76|2857.06|2864.28|2856.58|2864.76|2857.06|2864.05|2856.35|34
1650863310000|2022-04-25 05:08:30|2864.2|2856.5|2863.93|2856.23|2864.31|2856.61|2863.57|2855.87|37
1650863320000|2022-04-25 05:08:40|2863.89|2856.19|2863.73|2856.03|2863.97|2856.27|2863.62|2855.92|33
1650863330000|2022-04-25 05:08:50|2863.66|2855.96|2863|2855.3|2863.76|2856.06|2863|2855.3|35
1650863340000|2022-04-25 05:09:00|2863.07|2855.37|2863.28|2855.58|2863.5|2855.8|2863.07|2855.37|30
1650863350000|2022-04-25 05:09:10|2863.24|2855.54|2862.54|2854.84|2863.57|2855.87|2862.54|2854.84|30
1650863360000|2022-04-25 05:09:20|2862.37|2854.67|2862.34|2854.64|2862.56|2854.86|2862.03|2854.33|29
1650863370000|2022-04-25 05:09:30|2862.28|2854.58|2863.09|2855.39|2863.43|2855.73|2862.28|2854.58|34
1650863380000|2022-04-25 05:09:40|2863.1|2855.4|2862.87|2855.17|2863.14|2855.44|2862.41|2854.71|37
1650863390000|2022-04-25 05:09:50|2862.94|2855.24|2863.45|2855.75|2863.91|2856.21|2862.89|2855.19|35
1650863400000|2022-04-25 05:10:00|2863.39|2855.69|2863.88|2856.18|2864.36|2856.66|2863.3|2855.6|34
1650863410000|2022-04-25 05:10:10|2863.93|2856.23|2863.93|2856.23|2864.24|2856.54|2863.84|2856.14|22
1650863420000|2022-04-25 05:10:20|2863.81|2856.11|2862.82|2855.12|2863.86|2856.16|2862.82|2855.12|31
1650863430000|2022-04-25 05:10:30|2862.76|2855.06|2862.85|2855.15|2863.3|2855.6|2862.76|2855.06|29
1650863440000|2022-04-25 05:10:40|2862.84|2855.14|2863.26|2855.56|2863.31|2855.61|2862.78|2855.08|26
1650863450000|2022-04-25 05:10:50|2863.3|2855.6|2863.51|2855.81|2863.93|2856.23|2863.21|2855.51|30
1650863460000|2022-04-25 05:11:00|2863.5|2855.8|2864.09|2856.39|2864.26|2856.56|2863.49|2855.79|29
1650863470000|2022-04-25 05:11:10|2864.12|2856.42|2863.95|2856.25|2864.22|2856.52|2863.92|2856.22|36
1650863480000|2022-04-25 05:11:20|2863.94|2856.24|2863.98|2856.28|2864.21|2856.51|2863.92|2856.22|23
1650863490000|2022-04-25 05:11:30|2863.94|2856.24|2864.79|2857.09|2865.01|2857.31|2863.91|2856.21|31
1650863500000|2022-04-25 05:11:40|2864.76|2857.06|2865.68|2857.98|2865.8|2858.1|2864.76|2857.06|34
1650863510000|2022-04-25 05:11:50|2865.66|2857.96|2864.3|2856.6|2865.92|2858.22|2864.02|2856.32|34
1650863520000|2022-04-25 05:12:00|2864.23|2856.53|2864.19|2856.49|2865.25|2857.55|2864.02|2856.32|36
1650863530000|2022-04-25 05:12:10|2864.02|2856.32|2863.82|2856.12|2864.25|2856.55|2863.68|2855.98|33
1650863540000|2022-04-25 05:12:20|2864.17|2856.47|2864.11|2856.41|2864.34|2856.64|2863.76|2856.06|35
1650863550000|2022-04-25 05:12:30|2864.13|2856.43|2863.11|2855.41|2864.4|2856.7|2862.98|2855.28|34
1650863560000|2022-04-25 05:12:40|2862.98|2855.28|2862.63|2854.93|2863.1|2855.4|2862.46|2854.76|26
1650863570000|2022-04-25 05:12:50|2862.53|2854.83|2862.88|2855.18|2863.2|2855.5|2862.53|2854.83|27
1650863580000|2022-04-25 05:13:00|2862.9|2855.2|2863.55|2855.85|2863.77|2856.07|2862.84|2855.14|21
1650863590000|2022-04-25 05:13:10|2863.57|2855.87|2864.36|2856.66|2864.36|2856.66|2863.21|2855.51|32
1650863600000|2022-04-25 05:13:20|2864.47|2856.77|2864.9|2857.2|2865.2|2857.5|2863.65|2855.95|32
1650863610000|2022-04-25 05:13:30|2864.89|2857.19|2866.84|2859.14|2866.84|2859.14|2864.86|2857.16|36
1650863620000|2022-04-25 05:13:40|2866.63|2858.93|2867.53|2859.83|2868.43|2860.73|2866.52|2858.82|35
1650863630000|2022-04-25 05:13:50|2867.5|2859.8|2868.8|2861.1|2868.88|2861.18|2867.41|2859.71|36
1650863640000|2022-04-25 05:14:00|2868.78|2861.08|2868.28|2860.58|2868.85|2861.15|2867.99|2860.29|31
1650863650000|2022-04-25 05:14:10|2868.29|2860.59|2868.63|2860.93|2868.71|2861.01|2868.29|2860.59|30
1650863660000|2022-04-25 05:14:20|2868.61|2860.91|2868.7|2861|2868.7|2861|2868.59|2860.89|25
1650863670000|2022-04-25 05:14:30|2868.68|2860.98|2869.03|2861.33|2869.12|2861.42|2868.4|2860.7|27
1650863680000|2022-04-25 05:14:40|2869.01|2861.31|2869.08|2861.38|2869.22|2861.52|2868.77|2861.07|33
1650863690000|2022-04-25 05:14:50|2869|2861.3|2870.38|2862.68|2870.64|2862.94|2869|2861.3|37
1650863700000|2022-04-25 05:15:00|2870.36|2862.66|2870.44|2862.74|2871.03|2863.33|2870.14|2862.44|36
1650863710000|2022-04-25 05:15:10|2870.47|2862.77|2870.2|2862.5|2871.01|2863.31|2870.1|2862.4|30
1650863720000|2022-04-25 05:15:20|2870.25|2862.55|2869.97|2862.27|2870.6|2862.9|2869.55|2861.85|38
1650863730000|2022-04-25 05:15:30|2869.96|2862.26|2869.93|2862.23|2870.26|2862.56|2869.51|2861.81|32
1650863740000|2022-04-25 05:15:40|2869.94|2862.24|2869.78|2862.08|2870.18|2862.48|2869.69|2861.99|25
1650863750000|2022-04-25 05:15:50|2869.8|2862.1|2869.82|2862.12|2870.28|2862.58|2869.77|2862.07|33
1650863760000|2022-04-25 05:16:00|2869.81|2862.11|2869.95|2862.25|2870.02|2862.32|2869.78|2862.08|29
1650863770000|2022-04-25 05:16:10|2869.98|2862.28|2870.38|2862.68|2870.93|2863.23|2869.56|2861.86|28
1650863780000|2022-04-25 05:16:20|2870.37|2862.67|2870.49|2862.79|2870.85|2863.15|2870.29|2862.59|36
1650863790000|2022-04-25 05:16:30|2870.5|2862.8|2871.43|2863.73|2872.02|2864.32|2870.47|2862.77|35
1650863800000|2022-04-25 05:16:40|2871.42|2863.72|2871.36|2863.66|2871.63|2863.93|2871.32|2863.62|24
1650863810000|2022-04-25 05:16:50|2871.37|2863.67|2871.34|2863.64|2871.45|2863.75|2871.29|2863.59|25
1650863820000|2022-04-25 05:17:00|2871.35|2863.65|2871.41|2863.71|2871.43|2863.73|2870.75|2863.05|34
1650863830000|2022-04-25 05:17:10|2871.43|2863.73|2872.15|2864.45|2872.18|2864.48|2871.24|2863.54|32
1650863840000|2022-04-25 05:17:20|2872.16|2864.46|2872.6|2864.9|2872.71|2865.01|2872.09|2864.39|36
1650863850000|2022-04-25 05:17:30|2872.61|2864.91|2873.48|2865.78|2873.53|2865.83|2872.57|2864.87|32
1650863860000|2022-04-25 05:17:40|2873.5|2865.8|2873.8|2866.1|2873.81|2866.11|2873.46|2865.76|29
1650863870000|2022-04-25 05:17:50|2873.84|2866.14|2873.96|2866.26|2874.28|2866.58|2873.62|2865.92|32
1650863880000|2022-04-25 05:18:00|2873.95|2866.25|2872.93|2865.23|2874.08|2866.38|2872.9|2865.2|32
1650863890000|2022-04-25 05:18:10|2872.82|2865.12|2872.94|2865.24|2873.41|2865.71|2872.44|2864.74|38
1650863900000|2022-04-25 05:18:20|2873.11|2865.41|2872.83|2865.13|2873.15|2865.45|2872.8|2865.1|32
1650863910000|2022-04-25 05:18:30|2872.85|2865.15|2872.77|2865.07|2872.94|2865.24|2872.75|2865.05|29
1650863920000|2022-04-25 05:18:40|2872.79|2865.09|2873.19|2865.49|2873.35|2865.65|2872.72|2865.02|31
1650863930000|2022-04-25 05:18:50|2873.2|2865.5|2873.42|2865.72|2873.68|2865.98|2873.19|2865.49|27
1650863940000|2022-04-25 05:19:00|2873.44|2865.74|2873.5|2865.8|2873.81|2866.11|2873.28|2865.58|35
1650863950000|2022-04-25 05:19:10|2873.52|2865.82|2873.84|2866.14|2874.07|2866.37|2873.52|2865.82|34
1650863960000|2022-04-25 05:19:20|2873.93|2866.23|2873.35|2865.65|2873.99|2866.29|2873.29|2865.59|27
1650863970000|2022-04-25 05:19:30|2873.33|2865.63|2873.97|2866.27|2873.97|2866.27|2873.26|2865.56|33
1650863980000|2022-04-25 05:19:40|2873.93|2866.23|2873.58|2865.88|2874.12|2866.42|2873.45|2865.75|35
1650863990000|2022-04-25 05:19:50|2873.85|2866.15|2873.76|2866.06|2873.89|2866.19|2873.37|2865.67|30
1650864000000|2022-04-25 05:20:00|2873.83|2866.13|2873.41|2865.71|2874.07|2866.37|2873.41|2865.71|29
1650864010000|2022-04-25 05:20:10|2873.86|2866.16|2873.79|2866.09|2874|2866.3|2873.67|2865.97|35
1650864020000|2022-04-25 05:20:20|2873.95|2866.25|2873.57|2865.87|2873.95|2866.25|2873.41|2865.71|31
1650864030000|2022-04-25 05:20:30|2873.8|2866.1|2873.72|2866.02|2873.91|2866.21|2873.37|2865.67|28
1650864040000|2022-04-25 05:20:40|2873.8|2866.1|2873.69|2865.99|2873.99|2866.29|2873.45|2865.75|31
1650864050000|2022-04-25 05:20:50|2873.86|2866.16|2873.59|2865.89|2874|2866.3|2873.59|2865.89|24
1650864060000|2022-04-25 05:21:00|2873.8|2866.1|2873.83|2866.13|2873.97|2866.27|2873.28|2865.58|26
1650864070000|2022-04-25 05:21:10|2873.92|2866.22|2873.57|2865.87|2873.95|2866.25|2873.51|2865.81|27
1650864080000|2022-04-25 05:21:20|2873.59|2865.89|2873.83|2866.13|2873.89|2866.19|2873.3|2865.6|31
1650864090000|2022-04-25 05:21:30|2873.77|2866.07|2873.94|2866.24|2873.94|2866.24|2873.5|2865.8|31
1650864100000|2022-04-25 05:21:40|2873.99|2866.29|2874.16|2866.46|2874.18|2866.48|2873.76|2866.06|30
1650864110000|2022-04-25 05:21:50|2874.11|2866.41|2875.12|2867.42|2875.48|2867.78|2873.78|2866.08|36
1650864120000|2022-04-25 05:22:00|2875.42|2867.72|2875.38|2867.68|2875.62|2867.92|2875.07|2867.37|26
1650864130000|2022-04-25 05:22:10|2875.62|2867.92|2876.41|2868.71|2876.41|2868.71|2875.3|2867.6|22
1650864140000|2022-04-25 05:22:20|2876.11|2868.41|2875.68|2867.98|2876.49|2868.79|2875.38|2867.68|38
1650864150000|2022-04-25 05:22:30|2875.72|2868.02|2876.02|2868.32|2876.13|2868.43|2875.59|2867.89|32
1650864160000|2022-04-25 05:22:40|2875.98|2868.28|2876.28|2868.58|2876.94|2869.24|2875.92|2868.22|37
1650864170000|2022-04-25 05:22:50|2876.31|2868.61|2876.3|2868.6|2877.27|2869.57|2876.3|2868.6|35
1650864180000|2022-04-25 05:23:00|2876.22|2868.52|2876.39|2868.69|2876.39|2868.69|2875.71|2868.01|31
1650864190000|2022-04-25 05:23:10|2876.42|2868.72|2876.34|2868.64|2876.55|2868.85|2876.27|2868.57|25
1650864200000|2022-04-25 05:23:20|2876.33|2868.63|2875.13|2867.43|2876.57|2868.87|2874.79|2867.09|35
1650864210000|2022-04-25 05:23:30|2875.14|2867.44|2875.2|2867.5|2875.22|2867.52|2875.1|2867.4|24
1650864220000|2022-04-25 05:23:40|2875.22|2867.52|2875.25|2867.55|2875.29|2867.59|2875.16|2867.46|20
1650864230000|2022-04-25 05:23:50|2875.24|2867.54|2875.15|2867.45|2875.24|2867.54|2875.14|2867.44|8
1650864240000|2022-04-25 05:24:00|2875.18|2867.48|2876.21|2868.51|2876.31|2868.61|2875.18|2867.48|30
1650864250000|2022-04-25 05:24:10|2876.17|2868.47|2876.22|2868.52|2876.3|2868.6|2875.32|2867.62|29
1650864260000|2022-04-25 05:24:20|2876.23|2868.53|2876.26|2868.56|2876.51|2868.81|2876.15|2868.45|29
1650864270000|2022-04-25 05:24:30|2876.23|2868.53|2875.52|2867.82|2876.23|2868.53|2875.34|2867.64|24
1650864280000|2022-04-25 05:24:40|2875.47|2867.77|2875.57|2867.87|2875.75|2868.05|2875.28|2867.58|31
1650864290000|2022-04-25 05:24:50|2875.45|2867.75|2874.82|2867.12|2875.49|2867.79|2874.71|2867.01|32
1650864300000|2022-04-25 05:25:00|2874.74|2867.04|2874.19|2866.49|2875.14|2867.44|2874.09|2866.39|26
1650864310000|2022-04-25 05:25:10|2874.2|2866.5|2874.23|2866.53|2874.26|2866.56|2874.11|2866.41|25
1650864320000|2022-04-25 05:25:20|2874.32|2866.62|2874.33|2866.63|2874.35|2866.65|2874.19|2866.49|27
1650864330000|2022-04-25 05:25:30|2874.28|2866.58|2873.76|2866.06|2874.28|2866.58|2873.71|2866.01|30
1650864340000|2022-04-25 05:25:40|2873.88|2866.18|2873.83|2866.13|2874.28|2866.58|2873.48|2865.78|35
1650864350000|2022-04-25 05:25:50|2873.85|2866.15|2873.31|2865.61|2874.07|2866.37|2872.68|2864.98|33
1650864360000|2022-04-25 05:26:00|2873.4|2865.7|2873.21|2865.51|2873.41|2865.71|2872.32|2864.62|38
1650864370000|2022-04-25 05:26:10|2873.19|2865.49|2872.64|2864.94|2873.19|2865.49|2872.38|2864.68|34
1650864380000|2022-04-25 05:26:20|2872.66|2864.96|2872.65|2864.95|2872.86|2865.16|2872.53|2864.83|30
1650864390000|2022-04-25 05:26:30|2872.66|2864.96|2873.37|2865.67|2873.47|2865.77|2872.52|2864.82|31
1650864400000|2022-04-25 05:26:40|2873.4|2865.7|2873.82|2866.12|2873.82|2866.12|2873.32|2865.62|31
1650864410000|2022-04-25 05:26:50|2873.7|2866|2873.76|2866.06|2873.79|2866.09|2873.59|2865.89|31
1650864420000|2022-04-25 05:27:00|2873.9|2866.2|2873.91|2866.21|2874.36|2866.66|2873.59|2865.89|37
1650864430000|2022-04-25 05:27:10|2873.8|2866.1|2873.71|2866.01|2874.17|2866.47|2873.65|2865.95|36
1650864440000|2022-04-25 05:27:20|2873.72|2866.02|2873.94|2866.24|2874.15|2866.45|2873.72|2866.02|26
1650864450000|2022-04-25 05:27:30|2873.93|2866.23|2873.73|2866.03|2874.09|2866.39|2873.63|2865.93|30
1650864460000|2022-04-25 05:27:40|2873.74|2866.04|2873.67|2865.97|2873.88|2866.18|2873.61|2865.91|25
1650864470000|2022-04-25 05:27:50|2873.66|2865.96|2873.92|2866.22|2873.99|2866.29|2873.63|2865.93|27
1650864480000|2022-04-25 05:28:00|2873.84|2866.14|2873.89|2866.19|2874.05|2866.35|2873.5|2865.8|32
1650864490000|2022-04-25 05:28:10|2873.88|2866.18|2873.51|2865.81|2873.89|2866.19|2873.39|2865.69|19
1650864500000|2022-04-25 05:28:20|2873.54|2865.84|2872.81|2865.11|2873.54|2865.84|2872.61|2864.91|33
1650864510000|2022-04-25 05:28:30|2872.8|2865.1|2873.04|2865.34|2873.1|2865.4|2872.7|2865|27
1650864520000|2022-04-25 05:28:40|2873.07|2865.37|2872.86|2865.16|2873.25|2865.55|2872.81|2865.11|30
1650864530000|2022-04-25 05:28:50|2872.97|2865.27|2872.87|2865.17|2873.09|2865.39|2872.84|2865.14|30
1650864540000|2022-04-25 05:29:00|2872.91|2865.21|2872.77|2865.07|2872.93|2865.23|2872.6|2864.9|31
1650864550000|2022-04-25 05:29:10|2872.75|2865.05|2872.72|2865.02|2872.85|2865.15|2872.67|2864.97|23
1650864560000|2022-04-25 05:29:20|2872.92|2865.22|2872.53|2864.83|2873.02|2865.32|2872.51|2864.81|21
1650864570000|2022-04-25 05:29:30|2872.46|2864.76|2872.75|2865.05|2872.84|2865.14|2872.39|2864.69|24
1650864580000|2022-04-25 05:29:40|2872.41|2864.71|2872.34|2864.64|2872.89|2865.19|2872.34|2864.64|31
1650864590000|2022-04-25 05:29:50|2872.84|2865.14|2871.69|2863.99|2872.84|2865.14|2871.26|2863.56|36
1650864600000|2022-04-25 05:30:00|2871.78|2864.08|2871.66|2863.96|2871.82|2864.12|2871.62|2863.92|21
1650864610000|2022-04-25 05:30:10|2872.06|2864.36|2871.75|2864.05|2872.11|2864.41|2871.75|2864.05|28
1650864620000|2022-04-25 05:30:20|2871.74|2864.04|2871.19|2863.49|2871.91|2864.21|2871.13|2863.43|34
1650864630000|2022-04-25 05:30:30|2871.27|2863.57|2871.48|2863.78|2871.75|2864.05|2871.23|2863.53|29
1650864640000|2022-04-25 05:30:40|2871.38|2863.68|2871.31|2863.61|2871.48|2863.78|2871.27|2863.57|37
1650864650000|2022-04-25 05:30:50|2871.3|2863.6|2871.18|2863.48|2871.39|2863.69|2871.09|2863.39|15
1650864660000|2022-04-25 05:31:00|2871.31|2863.61|2870.67|2862.97|2871.38|2863.68|2870.67|2862.97|25
1650864670000|2022-04-25 05:31:10|2870.31|2862.61|2870.19|2862.49|2870.61|2862.91|2870.17|2862.47|35
1650864680000|2022-04-25 05:31:20|2870.17|2862.47|2869.95|2862.25|2870.57|2862.87|2869.95|2862.25|25
1650864690000|2022-04-25 05:31:30|2869.93|2862.23|2869.89|2862.19|2869.95|2862.25|2869.78|2862.08|22
1650864700000|2022-04-25 05:31:40|2869.92|2862.22|2870.13|2862.43|2870.19|2862.49|2869.9|2862.2|27
1650864710000|2022-04-25 05:31:50|2870.14|2862.44|2869.69|2861.99|2870.14|2862.44|2869.69|2861.99|22
1650864720000|2022-04-25 05:32:00|2869.7|2862|2869.7|2862|2869.72|2862.02|2869.23|2861.53|30
1650864730000|2022-04-25 05:32:10|2869.59|2861.89|2870.09|2862.39|2870.15|2862.45|2869.33|2861.63|21
1650864740000|2022-04-25 05:32:20|2870.08|2862.38|2870.44|2862.74|2870.44|2862.74|2869.59|2861.89|19
1650864750000|2022-04-25 05:32:30|2870.42|2862.72|2870.15|2862.45|2870.45|2862.75|2870.12|2862.42|31
1650864760000|2022-04-25 05:32:40|2870.24|2862.54|2870.31|2862.61|2870.51|2862.81|2870.13|2862.43|34
1650864770000|2022-04-25 05:32:50|2870.43|2862.73|2870.29|2862.59|2870.47|2862.77|2870.24|2862.54|28
1650864780000|2022-04-25 05:33:00|2870.31|2862.61|2869.24|2861.54|2870.31|2862.61|2868.86|2861.16|26
1650864790000|2022-04-25 05:33:10|2869.23|2861.53|2869.11|2861.41|2869.46|2861.76|2868.98|2861.28|28
1650864800000|2022-04-25 05:33:20|2869.12|2861.42|2868.59|2860.89|2869.12|2861.42|2868.36|2860.66|30
1650864810000|2022-04-25 05:33:30|2868.61|2860.91|2867.8|2860.1|2868.66|2860.96|2867.58|2859.88|24
1650864820000|2022-04-25 05:33:40|2867.73|2860.03|2868.03|2860.33|2868.18|2860.48|2867.73|2860.03|29
1650864830000|2022-04-25 05:33:50|2868|2860.3|2868.33|2860.63|2868.33|2860.63|2867.68|2859.98|24
1650864840000|2022-04-25 05:34:00|2868.32|2860.62|2868.83|2861.13|2868.83|2861.13|2868.14|2860.44|24
1650864850000|2022-04-25 05:34:10|2869.04|2861.34|2868.46|2860.76|2869.06|2861.36|2868.43|2860.73|31
1650864860000|2022-04-25 05:34:20|2868.28|2860.58|2868.57|2860.87|2868.7|2861|2868.28|2860.58|23
1650864870000|2022-04-25 05:34:30|2868.55|2860.85|2868.38|2860.68|2868.6|2860.9|2868.13|2860.43|30
1650864880000|2022-04-25 05:34:40|2868.39|2860.69|2867.56|2859.86|2868.39|2860.69|2867.43|2859.73|34
1650864890000|2022-04-25 05:34:50|2867.55|2859.85|2867.57|2859.87|2867.78|2860.08|2867.47|2859.77|26
1650864900000|2022-04-25 05:35:00|2867.59|2859.89|2867.58|2859.88|2867.75|2860.05|2867.44|2859.74|22
1650864910000|2022-04-25 05:35:10|2867.65|2859.95|2867.34|2859.64|2867.87|2860.17|2867.34|2859.64|34
1650864920000|2022-04-25 05:35:20|2867.37|2859.67|2867.38|2859.68|2867.59|2859.89|2867.29|2859.59|28
1650864930000|2022-04-25 05:35:30|2867.51|2859.81|2867.49|2859.79|2867.66|2859.96|2867.27|2859.57|25
1650864940000|2022-04-25 05:35:40|2867.41|2859.71|2867.83|2860.13|2868.11|2860.41|2867.41|2859.71|29
1650864950000|2022-04-25 05:35:50|2867.84|2860.14|2867.89|2860.19|2868.05|2860.35|2867.83|2860.13|23
1650864960000|2022-04-25 05:36:00|2867.92|2860.22|2867.93|2860.23|2868.02|2860.32|2867.9|2860.2|24
1650864970000|2022-04-25 05:36:10|2867.9|2860.2|2867.1|2859.4|2867.9|2860.2|2866.96|2859.26|34
1650864980000|2022-04-25 05:36:20|2866.99|2859.29|2866.75|2859.05|2867.06|2859.36|2866.32|2858.62|30
1650864990000|2022-04-25 05:36:30|2866.69|2858.99|2865.16|2857.46|2866.85|2859.15|2865.05|2857.35|37
1650865000000|2022-04-25 05:36:40|2865.1|2857.4|2865.32|2857.62|2865.56|2857.86|2865.06|2857.36|33
1650865010000|2022-04-25 05:36:50|2865.4|2857.7|2865.21|2857.51|2865.53|2857.83|2865.14|2857.44|26
1650865020000|2022-04-25 05:37:00|2865.18|2857.48|2864.77|2857.07|2865.18|2857.48|2864.68|2856.98|34
1650865030000|2022-04-25 05:37:10|2864.87|2857.17|2864.34|2856.64|2864.87|2857.17|2864.33|2856.63|33
1650865040000|2022-04-25 05:37:20|2864.3|2856.6|2864.28|2856.58|2864.59|2856.89|2864.17|2856.47|36
1650865050000|2022-04-25 05:37:30|2864.27|2856.57|2864.13|2856.43|2864.57|2856.87|2864.02|2856.32|35
1650865060000|2022-04-25 05:37:40|2864.08|2856.38|2863.48|2855.78|2864.14|2856.44|2863.38|2855.68|28
1650865070000|2022-04-25 05:37:50|2863.71|2856.01|2863.41|2855.71|2863.95|2856.25|2863.38|2855.68|31
1650865080000|2022-04-25 05:38:00|2863.5|2855.8|2865.07|2857.37|2865.31|2857.61|2863.44|2855.74|32
1650865090000|2022-04-25 05:38:10|2865.09|2857.39|2864.46|2856.76|2865.34|2857.64|2864.45|2856.75|31
1650865100000|2022-04-25 05:38:20|2864.58|2856.88|2864.45|2856.75|2864.58|2856.88|2863.81|2856.11|27
1650865110000|2022-04-25 05:38:30|2864.47|2856.77|2863.79|2856.09|2864.47|2856.77|2863.58|2855.88|35
1650865120000|2022-04-25 05:38:40|2863.76|2856.06|2862.5|2854.8|2863.76|2856.06|2862.06|2854.36|38
1650865130000|2022-04-25 05:38:50|2862.47|2854.77|2861.75|2854.05|2862.68|2854.98|2861.4|2853.7|36
1650865140000|2022-04-25 05:39:00|2861.78|2854.08|2861.83|2854.13|2862.21|2854.51|2861.35|2853.65|34
1650865150000|2022-04-25 05:39:10|2861.97|2854.27|2862.28|2854.58|2862.82|2855.12|2861.84|2854.14|33
1650865160000|2022-04-25 05:39:20|2862.13|2854.43|2862.33|2854.63|2862.34|2854.64|2861.98|2854.28|32
1650865170000|2022-04-25 05:39:30|2862.32|2854.62|2861.79|2854.09|2862.32|2854.62|2861.57|2853.87|34
1650865180000|2022-04-25 05:39:40|2861.81|2854.11|2861.08|2853.38|2862.18|2854.48|2860.82|2853.12|34
1650865190000|2022-04-25 05:39:50|2860.99|2853.29|2862.85|2855.15|2862.85|2855.15|2860.59|2852.89|38
1650865200000|2022-04-25 05:40:00|2862.8|2855.1|2862.13|2854.43|2862.8|2855.1|2861.74|2854.04|39
1650865210000|2022-04-25 05:40:10|2862.07|2854.37|2862.42|2854.72|2862.42|2854.72|2861.97|2854.27|34
1650865220000|2022-04-25 05:40:20|2862.33|2854.63|2863.27|2855.57|2863.9|2856.2|2862.32|2854.62|37
1650865230000|2022-04-25 05:40:30|2863.42|2855.72|2863.97|2856.27|2863.97|2856.27|2863.25|2855.55|37
1650865240000|2022-04-25 05:40:40|2863.69|2855.99|2863.92|2856.22|2864.27|2856.57|2863.69|2855.99|30
1650865250000|2022-04-25 05:40:50|2863.79|2856.09|2863.28|2855.58|2864.13|2856.43|2863.28|2855.58|35
1650865260000|2022-04-25 05:41:00|2862.96|2855.26|2863.71|2856.01|2864.02|2856.32|2862.96|2855.26|38
1650865270000|2022-04-25 05:41:10|2863.72|2856.02|2864.4|2856.7|2864.45|2856.75|2863.68|2855.98|31
1650865280000|2022-04-25 05:41:20|2864.27|2856.57|2864.1|2856.4|2864.56|2856.86|2864.05|2856.35|16
1650865290000|2022-04-25 05:41:30|2864.22|2856.52|2864.03|2856.33|2864.38|2856.68|2863.95|2856.25|26
1650865300000|2022-04-25 05:41:40|2864.15|2856.45|2863.75|2856.05|2864.23|2856.53|2863.46|2855.76|33
1650865310000|2022-04-25 05:41:50|2863.74|2856.04|2863.14|2855.44|2863.9|2856.2|2862.83|2855.13|30
1650865320000|2022-04-25 05:42:00|2863.12|2855.42|2861.54|2853.84|2863.3|2855.6|2861.54|2853.84|35
1650865330000|2022-04-25 05:42:10|2861.48|2853.78|2860.19|2852.49|2861.6|2853.9|2859.86|2852.16|34
1650865340000|2022-04-25 05:42:20|2860.37|2852.67|2861.21|2853.51|2861.46|2853.76|2859.99|2852.29|38
1650865350000|2022-04-25 05:42:30|2861.27|2853.57|2862.28|2854.58|2862.28|2854.58|2860.94|2853.24|37
1650865360000|2022-04-25 05:42:40|2862.34|2854.64|2861.75|2854.05|2862.37|2854.67|2861.6|2853.9|31
1650865370000|2022-04-25 05:42:50|2861.74|2854.04|2861.97|2854.27|2862.17|2854.47|2861.69|2853.99|29
1650865380000|2022-04-25 05:43:00|2861.67|2853.97|2861.78|2854.08|2862.28|2854.58|2861.54|2853.84|37
1650865390000|2022-04-25 05:43:10|2861.43|2853.73|2862.17|2854.47|2862.6|2854.9|2861.41|2853.71|32
1650865400000|2022-04-25 05:43:20|2862|2854.3|2861.86|2854.16|2862.26|2854.56|2861.49|2853.79|37
1650865410000|2022-04-25 05:43:30|2861.58|2853.88|2861.51|2853.81|2862.32|2854.62|2861.43|2853.73|33
1650865420000|2022-04-25 05:43:40|2861.72|2854.02|2860.48|2852.78|2861.72|2854.02|2860.43|2852.73|37
1650865430000|2022-04-25 05:43:50|2860.43|2852.73|2859.29|2851.59|2860.43|2852.73|2859.29|2851.59|37
1650865440000|2022-04-25 05:44:00|2859.42|2851.72|2860.35|2852.65|2860.35|2852.65|2859.38|2851.68|38
1650865450000|2022-04-25 05:44:10|2860.27|2852.57|2860.05|2852.35|2860.39|2852.69|2859.97|2852.27|34
1650865460000|2022-04-25 05:44:20|2860.06|2852.36|2860.13|2852.43|2860.42|2852.72|2859.94|2852.24|32
1650865470000|2022-04-25 05:44:30|2860.09|2852.39|2860.72|2853.02|2861.09|2853.39|2860.06|2852.36|30
1650865480000|2022-04-25 05:44:40|2860.75|2853.05|2861.32|2853.62|2861.88|2854.18|2860.73|2853.03|35
1650865490000|2022-04-25 05:44:50|2861.31|2853.61|2861.79|2854.09|2862.22|2854.52|2861.22|2853.52|32
1650865500000|2022-04-25 05:45:00|2861.65|2853.95|2861.28|2853.58|2861.98|2854.28|2860.84|2853.14|38
1650865510000|2022-04-25 05:45:10|2861.1|2853.4|2861.53|2853.83|2861.53|2853.83|2861.05|2853.35|35
1650865520000|2022-04-25 05:45:20|2861.59|2853.89|2861.41|2853.71|2862.36|2854.66|2861.33|2853.63|36
1650865530000|2022-04-25 05:45:30|2861.48|2853.78|2861.35|2853.65|2861.6|2853.9|2860.75|2853.05|32
1650865540000|2022-04-25 05:45:40|2861.31|2853.61|2861.4|2853.7|2861.4|2853.7|2861.12|2853.42|31
1650865550000|2022-04-25 05:45:50|2861.36|2853.66|2861.68|2853.98|2861.81|2854.11|2861.11|2853.41|27
1650865560000|2022-04-25 05:46:00|2861.79|2854.09|2861.57|2853.87|2861.97|2854.27|2861.39|2853.69|33
1650865570000|2022-04-25 05:46:10|2861.63|2853.93|2861.59|2853.89|2861.79|2854.09|2861.4|2853.7|23
1650865580000|2022-04-25 05:46:20|2861.73|2854.03|2862.08|2854.38|2862.23|2854.53|2861.55|2853.85|28
1650865590000|2022-04-25 05:46:30|2862.35|2854.65|2861.61|2853.91|2862.44|2854.74|2861.61|2853.91|37
1650865600000|2022-04-25 05:46:40|2861.57|2853.87|2861.52|2853.82|2861.98|2854.28|2861.32|2853.62|34
1650865610000|2022-04-25 05:46:50|2861.54|2853.84|2862.14|2854.44|2862.53|2854.83|2861.49|2853.79|36
1650865620000|2022-04-25 05:47:00|2862.1|2854.4|2861.72|2854.02|2862.22|2854.52|2861.65|2853.95|28
1650865630000|2022-04-25 05:47:10|2861.69|2853.99|2861.89|2854.19|2862.28|2854.58|2861.69|2853.99|27
1650865640000|2022-04-25 05:47:20|2861.98|2854.28|2862.42|2854.72|2862.5|2854.8|2861.98|2854.28|26
1650865650000|2022-04-25 05:47:30|2862.39|2854.69|2862.44|2854.74|2862.65|2854.95|2862.29|2854.59|24
1650865660000|2022-04-25 05:47:40|2862.45|2854.75|2862.46|2854.76|2862.73|2855.03|2861.94|2854.24|35
1650865670000|2022-04-25 05:47:50|2862.44|2854.74|2864.21|2856.51|2864.21|2856.51|2862.44|2854.74|34
1650865680000|2022-04-25 05:48:00|2864.04|2856.34|2863.48|2855.78|2864.2|2856.5|2863.23|2855.53|36
1650865690000|2022-04-25 05:48:10|2863.39|2855.69|2864.43|2856.73|2864.61|2856.91|2863.32|2855.62|31
1650865700000|2022-04-25 05:48:20|2864.2|2856.5|2863.67|2855.97|2864.46|2856.76|2863.29|2855.59|37
1650865710000|2022-04-25 05:48:30|2863.88|2856.18|2863.36|2855.66|2863.91|2856.21|2863.33|2855.63|35
1650865720000|2022-04-25 05:48:40|2863.39|2855.69|2863.24|2855.54|2863.64|2855.94|2862.9|2855.2|33
1650865730000|2022-04-25 05:48:50|2863.15|2855.45|2862.71|2855.01|2863.26|2855.56|2862.56|2854.86|34
1650865740000|2022-04-25 05:49:00|2862.65|2854.95|2862.93|2855.23|2863.21|2855.51|2862.6|2854.9|30
1650865750000|2022-04-25 05:49:10|2862.89|2855.19|2862.63|2854.93|2862.9|2855.2|2862.43|2854.73|27
1650865760000|2022-04-25 05:49:20|2862.64|2854.94|2861.86|2854.16|2862.72|2855.02|2861.78|2854.08|27
1650865770000|2022-04-25 05:49:30|2861.66|2853.96|2861.98|2854.28|2862.09|2854.39|2861.66|2853.96|24
1650865780000|2022-04-25 05:49:40|2861.89|2854.19|2862.07|2854.37|2862.07|2854.37|2861.62|2853.92|29
1650865790000|2022-04-25 05:49:50|2861.85|2854.15|2861.67|2853.97|2862.38|2854.68|2861.67|2853.97|34
1650865800000|2022-04-25 05:50:00|2861.98|2854.28|2861.23|2853.53|2861.98|2854.28|2860.91|2853.21|37
1650865810000|2022-04-25 05:50:10|2860.88|2853.18|2859.96|2852.26|2861.25|2853.55|2859.85|2852.15|35
1650865820000|2022-04-25 05:50:20|2859.89|2852.19|2859.79|2852.09|2860.56|2852.86|2859.79|2852.09|27
1650865830000|2022-04-25 05:50:30|2859.74|2852.04|2859.48|2851.78|2860.14|2852.44|2859.42|2851.72|29
1650865840000|2022-04-25 05:50:40|2859.46|2851.76|2859.17|2851.47|2859.55|2851.85|2859.17|2851.47|31
1650865850000|2022-04-25 05:50:50|2859.12|2851.42|2857.64|2849.94|2859.18|2851.48|2857.64|2849.94|36
1650865860000|2022-04-25 05:51:00|2857.54|2849.84|2852.14|2844.44|2857.54|2849.84|2851.71|2844.01|39
1650865870000|2022-04-25 05:51:10|2852.52|2844.82|2852.73|2845.03|2854.7|2847|2852.52|2844.82|38
1650865880000|2022-04-25 05:51:20|2852.26|2844.56|2853.68|2845.98|2853.72|2846.02|2851.99|2844.29|36
1650865890000|2022-04-25 05:51:30|2853.6|2845.9|2854|2846.3|2854.92|2847.22|2853.57|2845.87|35
1650865900000|2022-04-25 05:51:40|2854.05|2846.35|2852.35|2844.65|2854.05|2846.35|2852.25|2844.55|36
1650865910000|2022-04-25 05:51:50|2852.39|2844.69|2852.85|2845.15|2852.98|2845.28|2852.24|2844.54|35
1650865920000|2022-04-25 05:52:00|2852.82|2845.12|2852.67|2844.97|2852.86|2845.16|2852.07|2844.37|31
1650865930000|2022-04-25 05:52:10|2852.61|2844.91|2853.46|2845.76|2853.83|2846.13|2852.61|2844.91|36
1650865940000|2022-04-25 05:52:20|2853.45|2845.75|2854.73|2847.03|2854.74|2847.04|2853.45|2845.75|23
1650865950000|2022-04-25 05:52:30|2854.72|2847.02|2854.15|2846.45|2855.72|2848.02|2854.09|2846.39|33
1650865960000|2022-04-25 05:52:40|2854.17|2846.47|2855.52|2847.82|2855.65|2847.95|2854.17|2846.47|37
1650865970000|2022-04-25 05:52:50|2855.34|2847.64|2855.46|2847.76|2855.87|2848.17|2854.89|2847.19|34
1650865980000|2022-04-25 05:53:00|2855.31|2847.61|2855.85|2848.15|2855.85|2848.15|2854.89|2847.19|35
1650865990000|2022-04-25 05:53:10|2855.69|2847.99|2855.21|2847.51|2855.86|2848.16|2854.64|2846.94|37
1650866000000|2022-04-25 05:53:20|2854.95|2847.25|2855.42|2847.72|2855.92|2848.22|2854.95|2847.25|34
1650866010000|2022-04-25 05:53:30|2855.23|2847.53|2855.78|2848.08|2856.39|2848.69|2855.03|2847.33|37
1650866020000|2022-04-25 05:53:40|2855.64|2847.94|2855.7|2848|2856.12|2848.42|2855.57|2847.87|33
1650866030000|2022-04-25 05:53:50|2855.72|2848.02|2855.88|2848.18|2856.15|2848.45|2855.6|2847.9|36
1650866040000|2022-04-25 05:54:00|2855.92|2848.22|2855.98|2848.28|2856.22|2848.52|2855.65|2847.95|32
1650866050000|2022-04-25 05:54:10|2855.96|2848.26|2856.2|2848.5|2856.43|2848.73|2855.87|2848.17|35
1650866060000|2022-04-25 05:54:20|2856.22|2848.52|2856.04|2848.34|2856.26|2848.56|2855.88|2848.18|33
1650866070000|2022-04-25 05:54:30|2856|2848.3|2856.58|2848.88|2856.58|2848.88|2855.89|2848.19|29
1650866080000|2022-04-25 05:54:40|2857.12|2849.42|2856.64|2848.94|2857.42|2849.72|2856.6|2848.9|34
1650866090000|2022-04-25 05:54:50|2856.6|2848.9|2856.82|2849.12|2856.83|2849.13|2856.58|2848.88|28
1650866100000|2022-04-25 05:55:00|2856.83|2849.13|2855.66|2847.96|2856.83|2849.13|2855.53|2847.83|34
1650866110000|2022-04-25 05:55:10|2855.64|2847.94|2856.37|2848.67|2856.37|2848.67|2855.61|2847.91|33
1650866120000|2022-04-25 05:55:20|2856.24|2848.54|2857.58|2849.88|2857.66|2849.96|2855.95|2848.25|30
1650866130000|2022-04-25 05:55:30|2857.48|2849.78|2857.49|2849.79|2857.64|2849.94|2857.01|2849.31|30
1650866140000|2022-04-25 05:55:40|2857.58|2849.88|2857.66|2849.96|2857.93|2850.23|2857.58|2849.88|32
1650866150000|2022-04-25 05:55:50|2857.61|2849.91|2857.79|2850.09|2857.87|2850.17|2857.55|2849.85|31
1650866160000|2022-04-25 05:56:00|2857.66|2849.96|2857.78|2850.08|2858.01|2850.31|2857.66|2849.96|36
1650866170000|2022-04-25 05:56:10|2857.73|2850.03|2857.64|2849.94|2857.86|2850.16|2857.57|2849.87|31
1650866180000|2022-04-25 05:56:20|2857.69|2849.99|2857.4|2849.7|2858.78|2851.08|2857.13|2849.43|35
1650866190000|2022-04-25 05:56:30|2857.33|2849.63|2857.2|2849.5|2857.7|2850|2857.18|2849.48|29
1650866200000|2022-04-25 05:56:40|2857.22|2849.52|2857.69|2849.99|2858.1|2850.4|2857.22|2849.52|29
1650866210000|2022-04-25 05:56:50|2857.79|2850.09|2858.13|2850.43|2858.65|2850.95|2857.79|2850.09|28
1650866220000|2022-04-25 05:57:00|2858.11|2850.41|2856.89|2849.19|2858.15|2850.45|2856.84|2849.14|34
1650866230000|2022-04-25 05:57:10|2856.84|2849.14|2856.66|2848.96|2856.84|2849.14|2856.05|2848.35|37
1650866240000|2022-04-25 05:57:20|2856.38|2848.68|2856.79|2849.09|2856.91|2849.21|2856.1|2848.4|35
1650866250000|2022-04-25 05:57:30|2856.69|2848.99|2856.43|2848.73|2856.87|2849.17|2856.3|2848.6|35
1650866260000|2022-04-25 05:57:40|2856.55|2848.85|2856.09|2848.39|2856.57|2848.87|2855.88|2848.18|25
1650866270000|2022-04-25 05:57:50|2856.17|2848.47|2856.59|2848.89|2856.76|2849.06|2856.04|2848.34|31
1650866280000|2022-04-25 05:58:00|2856.47|2848.77|2856.48|2848.78|2856.81|2849.11|2856.19|2848.49|34
1650866290000|2022-04-25 05:58:10|2856.49|2848.79|2857.92|2850.22|2858.12|2850.42|2856.42|2848.72|31
1650866300000|2022-04-25 05:58:20|2857.71|2850.01|2857.8|2850.1|2858.11|2850.41|2857.57|2849.87|29
1650866310000|2022-04-25 05:58:30|2857.63|2849.93|2857.87|2850.17|2857.87|2850.17|2857.5|2849.8|32
1650866320000|2022-04-25 05:58:40|2857.69|2849.99|2857.69|2849.99|2857.84|2850.14|2856.59|2848.89|33
1650866330000|2022-04-25 05:58:50|2857.68|2849.98|2857.86|2850.16|2858.02|2850.32|2857.35|2849.65|36
1650866340000|2022-04-25 05:59:00|2857.59|2849.89|2857.38|2849.68|2857.71|2850.01|2857.24|2849.54|28
1650866350000|2022-04-25 05:59:10|2857.33|2849.63|2856.74|2849.04|2857.66|2849.96|2856.64|2848.94|32
1650866360000|2022-04-25 05:59:20|2856.64|2848.94|2856.88|2849.18|2857.19|2849.49|2856.36|2848.66|32
1650866370000|2022-04-25 05:59:30|2856.89|2849.19|2856.2|2848.5|2856.89|2849.19|2856.2|2848.5|28
1650866380000|2022-04-25 05:59:40|2855.98|2848.28|2854.99|2847.29|2855.99|2848.29|2854.69|2846.99|35
1650866390000|2022-04-25 05:59:50|2855|2847.3|2854.43|2846.73|2855.96|2848.26|2854.41|2846.71|37
1650866400000|2022-04-25 06:00:00|2854.47|2846.77|2856.59|2848.89|2856.59|2848.89|2854.47|2846.77|39
1650866410000|2022-04-25 06:00:10|2856.72|2849.02|2856.01|2848.31|2857.11|2849.41|2855.66|2847.96|39
1650866420000|2022-04-25 06:00:20|2856.12|2848.42|2857.07|2849.37|2857.1|2849.4|2856.12|2848.42|34
1650866430000|2022-04-25 06:00:30|2857.04|2849.34|2857.28|2849.58|2857.4|2849.7|2857|2849.3|31
1650866440000|2022-04-25 06:00:40|2857.36|2849.66|2858.39|2850.69|2858.39|2850.69|2857.24|2849.54|31
1650866450000|2022-04-25 06:00:50|2858.38|2850.68|2858.62|2850.92|2858.67|2850.97|2858.19|2850.49|29
1650866460000|2022-04-25 06:01:00|2858.49|2850.79|2856.63|2848.93|2858.51|2850.81|2856.57|2848.87|33
1650866470000|2022-04-25 06:01:10|2856.62|2848.92|2857.95|2850.25|2857.95|2850.25|2856.62|2848.92|30
1650866480000|2022-04-25 06:01:20|2857.81|2850.11|2857.9|2850.2|2858.17|2850.47|2857.73|2850.03|33
1650866490000|2022-04-25 06:01:30|2857.8|2850.1|2857.81|2850.11|2857.91|2850.21|2857.4|2849.7|35
1650866500000|2022-04-25 06:01:40|2857.77|2850.07|2858.21|2850.51|2858.66|2850.96|2857.76|2850.06|33
1650866510000|2022-04-25 06:01:50|2857.95|2850.25|2858.26|2850.56|2858.91|2851.21|2857.91|2850.21|38
1650866520000|2022-04-25 06:02:00|2858.19|2850.49|2858.38|2850.68|2858.38|2850.68|2857.66|2849.96|38
1650866530000|2022-04-25 06:02:10|2857.91|2850.21|2857.97|2850.27|2858.46|2850.76|2857.86|2850.16|32
1650866540000|2022-04-25 06:02:20|2857.93|2850.23|2859.3|2851.6|2859.54|2851.84|2857.93|2850.23|32
1650866550000|2022-04-25 06:02:30|2859.31|2851.61|2858.96|2851.26|2859.99|2852.29|2858.84|2851.14|37
1650866560000|2022-04-25 06:02:40|2858.85|2851.15|2859.72|2852.02|2860.04|2852.34|2858.85|2851.15|33
1650866570000|2022-04-25 06:02:50|2859.7|2852|2859.65|2851.95|2859.74|2852.04|2859.62|2851.92|23
1650866580000|2022-04-25 06:03:00|2859.64|2851.94|2859.25|2851.55|2859.64|2851.94|2858.97|2851.27|31
1650866590000|2022-04-25 06:03:10|2859.17|2851.47|2857.65|2849.95|2859.17|2851.47|2857.59|2849.89|37
1650866600000|2022-04-25 06:03:20|2857.6|2849.9|2856.26|2848.56|2857.7|2850|2856.01|2848.31|37
1650866610000|2022-04-25 06:03:30|2856.09|2848.39|2856.73|2849.03|2857.08|2849.38|2856.09|2848.39|31
1650866620000|2022-04-25 06:03:40|2856.69|2848.99|2854.98|2847.28|2856.69|2848.99|2854.93|2847.23|29
1650866630000|2022-04-25 06:03:50|2855.11|2847.41|2855.15|2847.45|2855.32|2847.62|2854.93|2847.23|37
1650866640000|2022-04-25 06:04:00|2855.16|2847.46|2855.91|2848.21|2856.08|2848.38|2855.16|2847.46|32
1650866650000|2022-04-25 06:04:10|2855.89|2848.19|2856.16|2848.46|2856.41|2848.71|2855.72|2848.02|36
1650866660000|2022-04-25 06:04:20|2855.9|2848.2|2855.89|2848.19|2856.25|2848.55|2855.58|2847.88|32
1650866670000|2022-04-25 06:04:30|2855.97|2848.27|2856|2848.3|2856.28|2848.58|2855.6|2847.9|36
1650866680000|2022-04-25 06:04:40|2855.67|2847.97|2855.95|2848.25|2856.08|2848.38|2855.54|2847.84|37
1650866690000|2022-04-25 06:04:50|2855.94|2848.24|2856.04|2848.34|2856.2|2848.5|2855.85|2848.15|33
1650866700000|2022-04-25 06:05:00|2855.91|2848.21|2857.2|2849.5|2857.25|2849.55|2855.65|2847.95|35
1650866710000|2022-04-25 06:05:10|2857.15|2849.45|2856.76|2849.06|2857.16|2849.46|2856.5|2848.8|38
1650866720000|2022-04-25 06:05:20|2856.75|2849.05|2855.6|2847.9|2856.86|2849.16|2855.34|2847.64|32
1650866730000|2022-04-25 06:05:30|2855.56|2847.86|2855.19|2847.49|2855.7|2848|2855.09|2847.39|34
1650866740000|2022-04-25 06:05:40|2855.2|2847.5|2854.22|2846.52|2855.28|2847.58|2853.77|2846.07|36
1650866750000|2022-04-25 06:05:50|2854.18|2846.48|2853.45|2845.75|2854.18|2846.48|2852.1|2844.4|39
1650866760000|2022-04-25 06:06:00|2853.77|2846.07|2853.82|2846.12|2853.85|2846.15|2852.59|2844.89|34
1650866770000|2022-04-25 06:06:10|2853.02|2845.32|2852.14|2844.44|2853.28|2845.58|2852.05|2844.35|34
1650866780000|2022-04-25 06:06:20|2852.08|2844.38|2848.24|2840.54|2852.08|2844.38|2848.24|2840.54|38
1650866790000|2022-04-25 06:06:30|2848.38|2840.68|2850.11|2842.41|2850.12|2842.42|2848.38|2840.68|38
1650866800000|2022-04-25 06:06:40|2850.22|2842.52|2847.55|2839.85|2850.47|2842.77|2847.55|2839.85|37
1650866810000|2022-04-25 06:06:50|2847.51|2839.81|2849.28|2841.58|2849.28|2841.58|2847.49|2839.79|38
1650866820000|2022-04-25 06:07:00|2849.36|2841.66|2849.71|2842.01|2850.41|2842.71|2849.23|2841.53|38
1650866830000|2022-04-25 06:07:10|2849.69|2841.99|2850.76|2843.06|2851.1|2843.4|2849.69|2841.99|35
1650866840000|2022-04-25 06:07:20|2850.66|2842.96|2850.71|2843.01|2850.84|2843.14|2850.5|2842.8|34
1650866850000|2022-04-25 06:07:30|2850.86|2843.16|2850.5|2842.8|2850.92|2843.22|2850.4|2842.7|31
1650866860000|2022-04-25 06:07:40|2850.57|2842.87|2849.86|2842.16|2850.58|2842.88|2849.79|2842.09|34
1650866870000|2022-04-25 06:07:50|2849.85|2842.15|2849.66|2841.96|2849.85|2842.15|2849.66|2841.96|28
1650866880000|2022-04-25 06:08:00|2849.7|2842|2849.52|2841.82|2849.72|2842.02|2848.81|2841.11|34
1650866890000|2022-04-25 06:08:10|2849.5|2841.8|2849.67|2841.97|2849.82|2842.12|2849.46|2841.76|35
1650866900000|2022-04-25 06:08:20|2849.64|2841.94|2850.83|2843.13|2850.83|2843.13|2849.58|2841.88|26
1650866910000|2022-04-25 06:08:30|2851.06|2843.36|2850.39|2842.69|2851.11|2843.41|2850.22|2842.52|36
1650866920000|2022-04-25 06:08:40|2850.45|2842.75|2850.7|2843|2850.9|2843.2|2850.18|2842.48|37
1650866930000|2022-04-25 06:08:50|2850.79|2843.09|2851.48|2843.78|2851.67|2843.97|2850.35|2842.65|32
1650866940000|2022-04-25 06:09:00|2851.45|2843.75|2852.4|2844.7|2853.29|2845.59|2851.45|2843.75|34
1650866950000|2022-04-25 06:09:10|2852.37|2844.67|2852.39|2844.69|2852.98|2845.28|2852.1|2844.4|35
1650866960000|2022-04-25 06:09:20|2852.51|2844.81|2853.13|2845.43|2853.23|2845.53|2852.51|2844.81|38
1650866970000|2022-04-25 06:09:30|2853.15|2845.45|2853.53|2845.83|2853.6|2845.9|2853.12|2845.42|37
1650866980000|2022-04-25 06:09:40|2853.52|2845.82|2852.75|2845.05|2853.56|2845.86|2852.45|2844.75|32
1650866990000|2022-04-25 06:09:50|2852.66|2844.96|2852.24|2844.54|2852.82|2845.12|2851.87|2844.17|32
1650867000000|2022-04-25 06:10:00|2852.28|2844.58|2853.22|2845.52|2853.28|2845.58|2852.03|2844.33|35
1650867010000|2022-04-25 06:10:10|2853.24|2845.54|2852.82|2845.12|2853.24|2845.54|2852.74|2845.04|21
1650867020000|2022-04-25 06:10:20|2852.74|2845.04|2853.43|2845.73|2853.43|2845.73|2852.68|2844.98|31
1650867030000|2022-04-25 06:10:30|2853.48|2845.78|2853.35|2845.65|2853.5|2845.8|2853.13|2845.43|33
1650867040000|2022-04-25 06:10:40|2853.34|2845.64|2852.46|2844.76|2853.58|2845.88|2852.46|2844.76|37
1650867050000|2022-04-25 06:10:50|2852.47|2844.77|2852.38|2844.68|2852.61|2844.91|2852.24|2844.54|28
1650867060000|2022-04-25 06:11:00|2852.36|2844.66|2852.22|2844.52|2852.4|2844.7|2852.1|2844.4|29
1650867070000|2022-04-25 06:11:10|2852.17|2844.47|2852.08|2844.38|2852.42|2844.72|2852.06|2844.36|28
1650867080000|2022-04-25 06:11:20|2852.06|2844.36|2852.07|2844.37|2852.25|2844.55|2851.79|2844.09|33
1650867090000|2022-04-25 06:11:30|2852.05|2844.35|2851.05|2843.35|2852.35|2844.65|2851.05|2843.35|28
1650867100000|2022-04-25 06:11:40|2851.31|2843.61|2850.83|2843.13|2851.69|2843.99|2850.75|2843.05|35
1650867110000|2022-04-25 06:11:50|2850.74|2843.04|2849.72|2842.02|2850.74|2843.04|2849.72|2842.02|34
1650867120000|2022-04-25 06:12:00|2849.94|2842.24|2849.34|2841.64|2850.77|2843.07|2849.02|2841.32|39
1650867130000|2022-04-25 06:12:10|2849.35|2841.65|2848.52|2840.82|2849.53|2841.83|2848.3|2840.6|32
1650867140000|2022-04-25 06:12:20|2848.44|2840.74|2838.57|2830.87|2848.63|2840.93|2838.57|2830.87|34
1650867150000|2022-04-25 06:12:30|2838.65|2830.95|2839.79|2832.09|2841.15|2833.45|2838.65|2830.95|40
1650867160000|2022-04-25 06:12:40|2839.77|2832.07|2841.28|2833.58|2842.23|2834.53|2838.83|2831.13|40
1650867170000|2022-04-25 06:12:50|2841.26|2833.56|2841.19|2833.49|2842.84|2835.14|2841.05|2833.35|39
1650867180000|2022-04-25 06:13:00|2841.33|2833.63|2841.86|2834.16|2842.91|2835.21|2841.33|2833.63|39
1650867190000|2022-04-25 06:13:10|2841.96|2834.26|2841.59|2833.89|2841.96|2834.26|2841.2|2833.5|35
1650867200000|2022-04-25 06:13:20|2841.6|2833.9|2841.52|2833.82|2842.54|2834.84|2841.25|2833.55|38
1650867210000|2022-04-25 06:13:30|2841.19|2833.49|2842.71|2835.01|2843.24|2835.54|2840.86|2833.16|40
1650867220000|2022-04-25 06:13:40|2842.67|2834.97|2844.02|2836.32|2844.49|2836.79|2842.67|2834.97|38
1650867230000|2022-04-25 06:13:50|2844.07|2836.37|2845.96|2838.26|2845.96|2838.26|2844.03|2836.33|37
1650867240000|2022-04-25 06:14:00|2845.54|2837.84|2845.21|2837.51|2845.82|2838.12|2844.78|2837.08|36
1650867250000|2022-04-25 06:14:10|2845.14|2837.44|2845.14|2837.44|2845.82|2838.12|2844.94|2837.24|36
1650867260000|2022-04-25 06:14:20|2845.22|2837.52|2845.48|2837.78|2845.71|2838.01|2844.76|2837.06|39
1650867270000|2022-04-25 06:14:30|2845.61|2837.91|2844.5|2836.8|2845.62|2837.92|2844.2|2836.5|37
1650867280000|2022-04-25 06:14:40|2844.49|2836.79|2843.7|2836|2844.6|2836.9|2843.19|2835.49|35
1650867290000|2022-04-25 06:14:50|2843.59|2835.89|2842.67|2834.97|2843.74|2836.04|2842.25|2834.55|35
1650867300000|2022-04-25 06:15:00|2842.66|2834.96|2845.09|2837.39|2845.09|2837.39|2842.57|2834.87|36
1650867310000|2022-04-25 06:15:10|2845.08|2837.38|2845.11|2837.41|2845.31|2837.61|2844.53|2836.83|38
1650867320000|2022-04-25 06:15:20|2845.1|2837.4|2845.1|2837.4|2845.43|2837.73|2843.95|2836.25|37
1650867330000|2022-04-25 06:15:30|2845.09|2837.39|2845.37|2837.67|2845.49|2837.79|2844.75|2837.05|38
1650867340000|2022-04-25 06:15:40|2845.24|2837.54|2845.2|2837.5|2845.46|2837.76|2845.07|2837.37|35
1650867350000|2022-04-25 06:15:50|2845.13|2837.43|2844.58|2836.88|2845.2|2837.5|2843.71|2836.01|36
1650867360000|2022-04-25 06:16:00|2844.72|2837.02|2844.9|2837.2|2844.94|2837.24|2844.2|2836.5|24
1650867370000|2022-04-25 06:16:10|2844.88|2837.18|2844.94|2837.24|2845.12|2837.42|2844.44|2836.74|28
1650867380000|2022-04-25 06:16:20|2844.98|2837.28|2844.89|2837.19|2845.01|2837.31|2844.56|2836.86|33
1650867390000|2022-04-25 06:16:30|2844.87|2837.17|2845.61|2837.91|2845.61|2837.91|2844.63|2836.93|29
1650867400000|2022-04-25 06:16:40|2845.66|2837.96|2845.28|2837.58|2845.67|2837.97|2845.11|2837.41|30
1650867410000|2022-04-25 06:16:50|2845.27|2837.57|2846.49|2838.79|2846.59|2838.89|2845.22|2837.52|37
1650867420000|2022-04-25 06:17:00|2846.51|2838.81|2847.09|2839.39|2847.41|2839.71|2846.12|2838.42|35
1650867430000|2022-04-25 06:17:10|2847.19|2839.49|2847.65|2839.95|2847.65|2839.95|2846.81|2839.11|35
1650867440000|2022-04-25 06:17:20|2847.68|2839.98|2847.07|2839.37|2847.76|2840.06|2847.02|2839.32|31
1650867450000|2022-04-25 06:17:30|2847.09|2839.39|2847.1|2839.4|2847.41|2839.71|2846.66|2838.96|33
1650867460000|2022-04-25 06:17:40|2847.04|2839.34|2846.06|2838.36|2847.04|2839.34|2845.7|2838|36
1650867470000|2022-04-25 06:17:50|2846.07|2838.37|2846.12|2838.42|2846.87|2839.17|2845.79|2838.09|39
1650867480000|2022-04-25 06:18:00|2846.07|2838.37|2844.82|2837.12|2846.35|2838.65|2844.8|2837.1|35
1650867490000|2022-04-25 06:18:10|2844.81|2837.11|2845.09|2837.39|2845.26|2837.56|2844.6|2836.9|30
1650867500000|2022-04-25 06:18:20|2845.16|2837.46|2845.13|2837.43|2845.36|2837.66|2844.95|2837.25|27
1650867510000|2022-04-25 06:18:30|2845.1|2837.4|2844.97|2837.27|2845.19|2837.49|2844.88|2837.18|32
1650867520000|2022-04-25 06:18:40|2844.99|2837.29|2844.87|2837.17|2845|2837.3|2844.86|2837.16|22
1650867530000|2022-04-25 06:18:50|2844.88|2837.18|2844.97|2837.27|2845.17|2837.47|2844.85|2837.15|30
1650867540000|2022-04-25 06:19:00|2845.08|2837.38|2845.71|2838.01|2846.22|2838.52|2844.93|2837.23|32
1650867550000|2022-04-25 06:19:10|2845.68|2837.98|2845.54|2837.84|2846.09|2838.39|2844.9|2837.2|35
1650867560000|2022-04-25 06:19:20|2845.55|2837.85|2844.9|2837.2|2845.58|2837.88|2844.39|2836.69|36
1650867570000|2022-04-25 06:19:30|2844.85|2837.15|2844.21|2836.51|2845.08|2837.38|2843.92|2836.22|36
1650867580000|2022-04-25 06:19:40|2844.2|2836.5|2842.14|2834.44|2844.37|2836.67|2841.82|2834.12|34
1650867590000|2022-04-25 06:19:50|2842.13|2834.43|2842.26|2834.56|2842.33|2834.63|2841.95|2834.25|29
1650867600000|2022-04-25 06:20:00|2842.02|2834.32|2843.91|2836.21|2844.09|2836.39|2842.02|2834.32|35
1650867610000|2022-04-25 06:20:10|2843.88|2836.18|2843.95|2836.25|2844.71|2837.01|2843.73|2836.03|33
1650867620000|2022-04-25 06:20:20|2843.96|2836.26|2843.9|2836.2|2844.52|2836.82|2843.78|2836.08|35
1650867630000|2022-04-25 06:20:30|2843.91|2836.21|2843.69|2835.99|2844.04|2836.34|2843.39|2835.69|36
1650867640000|2022-04-25 06:20:40|2843.68|2835.98|2843.06|2835.36|2843.86|2836.16|2843.05|2835.35|36
1650867650000|2022-04-25 06:20:50|2842.9|2835.2|2843.52|2835.82|2843.69|2835.99|2842.68|2834.98|35
1650867660000|2022-04-25 06:21:00|2843.5|2835.8|2845.01|2837.31|2845.08|2837.38|2842.88|2835.18|34
1650867670000|2022-04-25 06:21:10|2845.08|2837.38|2845.33|2837.63|2845.77|2838.07|2844.92|2837.22|35
1650867680000|2022-04-25 06:21:20|2845.34|2837.64|2845.58|2837.88|2845.7|2838|2845.2|2837.5|30
1650867690000|2022-04-25 06:21:30|2845.54|2837.84|2845.74|2838.04|2845.76|2838.06|2845.44|2837.74|28
1650867700000|2022-04-25 06:21:40|2845.78|2838.08|2846.52|2838.82|2846.79|2839.09|2845.7|2838|34
1650867710000|2022-04-25 06:21:50|2846.51|2838.81|2846.83|2839.13|2846.94|2839.24|2846.21|2838.51|36
1650867720000|2022-04-25 06:22:00|2846.81|2839.11|2846.49|2838.79|2846.94|2839.24|2846.34|2838.64|36
1650867730000|2022-04-25 06:22:10|2846.62|2838.92|2846.57|2838.87|2846.7|2839|2846.09|2838.39|34
1650867740000|2022-04-25 06:22:20|2846.58|2838.88|2846.62|2838.92|2846.83|2839.13|2846.12|2838.42|31
1650867750000|2022-04-25 06:22:30|2846.6|2838.9|2845.91|2838.21|2847.03|2839.33|2845.56|2837.86|34
1650867760000|2022-04-25 06:22:40|2845.9|2838.2|2845.78|2838.08|2846.48|2838.78|2845.54|2837.84|33
1650867770000|2022-04-25 06:22:50|2846|2838.3|2846.94|2839.24|2847.03|2839.33|2845.76|2838.06|31
1650867780000|2022-04-25 06:23:00|2846.92|2839.22|2846.91|2839.21|2847.14|2839.44|2846.79|2839.09|29
1650867790000|2022-04-25 06:23:10|2847.65|2839.95|2847.13|2839.43|2847.76|2840.06|2846.91|2839.21|22
1650867800000|2022-04-25 06:23:20|2847.12|2839.42|2847.42|2839.72|2847.44|2839.74|2847.03|2839.33|23
1650867810000|2022-04-25 06:23:30|2847.43|2839.73|2848.03|2840.33|2848.6|2840.9|2847.39|2839.69|32
1650867820000|2022-04-25 06:23:40|2848.14|2840.44|2848.63|2840.93|2848.81|2841.11|2847.79|2840.09|29
1650867830000|2022-04-25 06:23:50|2848.6|2840.9|2848.67|2840.97|2849|2841.3|2848.52|2840.82|31
1650867840000|2022-04-25 06:24:00|2848.66|2840.96|2848.79|2841.09|2848.95|2841.25|2848.56|2840.86|30
1650867850000|2022-04-25 06:24:10|2848.75|2841.05|2850.12|2842.42|2850.13|2842.43|2848.66|2840.96|36
1650867860000|2022-04-25 06:24:20|2849.89|2842.19|2849.7|2842|2850.31|2842.61|2849.28|2841.58|31
1650867870000|2022-04-25 06:24:30|2849.83|2842.13|2851.4|2843.7|2851.47|2843.77|2849.83|2842.13|32
1650867880000|2022-04-25 06:24:40|2851.38|2843.68|2852.01|2844.31|2852.01|2844.31|2851.38|2843.68|25
1650867890000|2022-04-25 06:24:50|2852.04|2844.34|2853.27|2845.57|2853.89|2846.19|2851.74|2844.04|33
1650867900000|2022-04-25 06:25:00|2853.53|2845.83|2854.16|2846.46|2854.16|2846.46|2853.02|2845.32|34
1650867910000|2022-04-25 06:25:10|2853.95|2846.25|2853.96|2846.26|2854.6|2846.9|2853.81|2846.11|32
1650867920000|2022-04-25 06:25:20|2853.95|2846.25|2854.77|2847.07|2854.87|2847.17|2853.72|2846.02|31
1650867930000|2022-04-25 06:25:30|2855.01|2847.31|2857.9|2850.2|2857.9|2850.2|2854.87|2847.17|38
1650867940000|2022-04-25 06:25:40|2857.7|2850|2856.49|2848.79|2857.7|2850|2856.4|2848.7|35
1650867950000|2022-04-25 06:25:50|2856.34|2848.64|2856.06|2848.36|2856.34|2848.64|2855.58|2847.88|28
1650867960000|2022-04-25 06:26:00|2856.1|2848.4|2855.86|2848.16|2856.25|2848.55|2855.81|2848.11|28
1650867970000|2022-04-25 06:26:10|2855.99|2848.29|2854.69|2846.99|2855.99|2848.29|2854.61|2846.91|37
1650867980000|2022-04-25 06:26:20|2854.68|2846.98|2854.45|2846.75|2854.97|2847.27|2854.22|2846.52|39
1650867990000|2022-04-25 06:26:30|2854.66|2846.96|2852.53|2844.83|2854.66|2846.96|2852.53|2844.83|38
1650868000000|2022-04-25 06:26:40|2852.57|2844.87|2852.75|2845.05|2852.92|2845.22|2852.14|2844.44|30
1650868010000|2022-04-25 06:26:50|2852.74|2845.04|2852.77|2845.07|2852.83|2845.13|2852.24|2844.54|34
1650868020000|2022-04-25 06:27:00|2852.78|2845.08|2853|2845.3|2853.2|2845.5|2852.78|2845.08|34
1650868030000|2022-04-25 06:27:10|2852.93|2845.23|2853.93|2846.23|2853.93|2846.23|2852.88|2845.18|36
1650868040000|2022-04-25 06:27:20|2853.91|2846.21|2854.24|2846.54|2854.59|2846.89|2853.39|2845.69|37
1650868050000|2022-04-25 06:27:30|2854.59|2846.89|2853.81|2846.11|2854.59|2846.89|2853.79|2846.09|35
1650868060000|2022-04-25 06:27:40|2853.88|2846.18|2853.44|2845.74|2853.93|2846.23|2853.37|2845.67|32
1650868070000|2022-04-25 06:27:50|2853.55|2845.85|2853.29|2845.59|2853.55|2845.85|2853.08|2845.38|25
1650868080000|2022-04-25 06:28:00|2853.28|2845.58|2851.17|2843.47|2853.55|2845.85|2850.81|2843.11|39
1650868090000|2022-04-25 06:28:10|2851.24|2843.54|2851.14|2843.44|2851.55|2843.85|2851.09|2843.39|24
1650868100000|2022-04-25 06:28:20|2851.27|2843.57|2851.55|2843.85|2851.76|2844.06|2851.13|2843.43|31
1650868110000|2022-04-25 06:28:30|2851.67|2843.97|2852.82|2845.12|2852.83|2845.13|2851.54|2843.84|37
1650868120000|2022-04-25 06:28:40|2852.84|2845.14|2852.1|2844.4|2852.84|2845.14|2851.77|2844.07|36
1650868130000|2022-04-25 06:28:50|2852.05|2844.35|2851.07|2843.37|2852.05|2844.35|2851|2843.3|29
1650868140000|2022-04-25 06:29:00|2851.17|2843.47|2851.17|2843.47|2851.38|2843.68|2850.49|2842.79|35
1650868150000|2022-04-25 06:29:10|2851.15|2843.45|2851.23|2843.53|2851.99|2844.29|2850.77|2843.07|38
1650868160000|2022-04-25 06:29:20|2851.3|2843.6|2851.49|2843.79|2851.66|2843.96|2851.03|2843.33|36
1650868170000|2022-04-25 06:29:30|2851.52|2843.82|2851.27|2843.57|2851.52|2843.82|2851.21|2843.51|31
1650868180000|2022-04-25 06:29:40|2851.32|2843.62|2850.1|2842.4|2851.35|2843.65|2850.1|2842.4|30
1650868190000|2022-04-25 06:29:50|2850.09|2842.39|2850.84|2843.14|2851.05|2843.35|2850.01|2842.31|39
1650868200000|2022-04-25 06:30:00|2850.79|2843.09|2851.86|2844.16|2852.2|2844.5|2850.79|2843.09|34
1650868210000|2022-04-25 06:30:10|2851.83|2844.13|2854.11|2846.41|2854.11|2846.41|2851.8|2844.1|32
1650868220000|2022-04-25 06:30:20|2854.18|2846.48|2854.14|2846.44|2854.91|2847.21|2853.61|2845.91|39
1650868230000|2022-04-25 06:30:30|2854.13|2846.43|2852.86|2845.16|2854.13|2846.43|2852.03|2844.33|38
1650868240000|2022-04-25 06:30:40|2852.82|2845.12|2853.62|2845.92|2854.08|2846.38|2852.71|2845.01|35
1650868250000|2022-04-25 06:30:50|2853.78|2846.08|2853.74|2846.04|2854.32|2846.62|2853.38|2845.68|34
1650868260000|2022-04-25 06:31:00|2853.97|2846.27|2853.98|2846.28|2854.23|2846.53|2853.43|2845.73|35
1650868270000|2022-04-25 06:31:10|2853.85|2846.15|2854.03|2846.33|2854.06|2846.36|2853.68|2845.98|34
1650868280000|2022-04-25 06:31:20|2854.08|2846.38|2854.99|2847.29|2855.32|2847.62|2854.01|2846.31|36
1650868290000|2022-04-25 06:31:30|2855.08|2847.38|2854.99|2847.29|2855.16|2847.46|2854.87|2847.17|34
1650868300000|2022-04-25 06:31:40|2854.98|2847.28|2854.12|2846.42|2855.04|2847.34|2853.7|2846|33
1650868310000|2022-04-25 06:31:50|2854.15|2846.45|2854.49|2846.79|2854.58|2846.88|2853.88|2846.18|28
1650868320000|2022-04-25 06:32:00|2854.5|2846.8|2854.7|2847|2854.7|2847|2854.05|2846.35|34
1650868330000|2022-04-25 06:32:10|2854.5|2846.8|2854.18|2846.48|2854.55|2846.85|2854.1|2846.4|34
1650868340000|2022-04-25 06:32:20|2854.19|2846.49|2854.39|2846.69|2854.49|2846.79|2853.25|2845.55|30
1650868350000|2022-04-25 06:32:30|2853.71|2846.01|2854.31|2846.61|2854.54|2846.84|2853.64|2845.94|37
1650868360000|2022-04-25 06:32:40|2854.33|2846.63|2854.15|2846.45|2854.67|2846.97|2854.09|2846.39|36
1650868370000|2022-04-25 06:32:50|2854.44|2846.74|2854.78|2847.08|2854.8|2847.1|2853.69|2845.99|37
1650868380000|2022-04-25 06:33:00|2855.01|2847.31|2854.84|2847.14|2855.45|2847.75|2854.77|2847.07|31
1650868390000|2022-04-25 06:33:10|2854.85|2847.15|2854.32|2846.62|2855.24|2847.54|2853.67|2845.97|28
1650868400000|2022-04-25 06:33:20|2854.37|2846.67|2854.39|2846.69|2854.85|2847.15|2853.88|2846.18|33
1650868410000|2022-04-25 06:33:30|2854.23|2846.53|2853.34|2845.64|2854.5|2846.8|2852.64|2844.94|34
1650868420000|2022-04-25 06:33:40|2853.28|2845.58|2853.11|2845.41|2853.29|2845.59|2853.05|2845.35|33
1650868430000|2022-04-25 06:33:50|2853.12|2845.42|2852.28|2844.58|2853.74|2846.04|2851.97|2844.27|35
1650868440000|2022-04-25 06:34:00|2852.39|2844.69|2852.4|2844.7|2852.94|2845.24|2851.32|2843.62|32
1650868450000|2022-04-25 06:34:10|2852.24|2844.54|2852.99|2845.29|2853.33|2845.63|2852.24|2844.54|28
1650868460000|2022-04-25 06:34:20|2853.04|2845.34|2853.19|2845.49|2853.32|2845.62|2853.04|2845.34|25
1650868470000|2022-04-25 06:34:30|2853.25|2845.55|2853.66|2845.96|2853.8|2846.1|2853.18|2845.48|29
1650868480000|2022-04-25 06:34:40|2854.05|2846.35|2854.03|2846.33|2854.67|2846.97|2854.01|2846.31|30
1650868490000|2022-04-25 06:34:50|2854.04|2846.34|2852.49|2844.79|2854.19|2846.49|2852.49|2844.79|36
1650868500000|2022-04-25 06:35:00|2852.47|2844.77|2853.1|2845.4|2853.31|2845.61|2852.18|2844.48|38
1650868510000|2022-04-25 06:35:10|2853.12|2845.42|2852.79|2845.09|2853.33|2845.63|2852.54|2844.84|30
1650868520000|2022-04-25 06:35:20|2852.74|2845.04|2852.56|2844.86|2852.79|2845.09|2852.56|2844.86|20
1650868530000|2022-04-25 06:35:30|2852.53|2844.83|2852.5|2844.8|2852.82|2845.12|2852.14|2844.44|27
1650868540000|2022-04-25 06:35:40|2852.47|2844.77|2852.29|2844.59|2852.55|2844.85|2852.24|2844.54|25
1650868550000|2022-04-25 06:35:50|2852.28|2844.58|2851.72|2844.02|2852.37|2844.67|2851.63|2843.93|25
1650868560000|2022-04-25 06:36:00|2851.67|2843.97|2850.88|2843.18|2851.69|2843.99|2850.86|2843.16|34
1650868570000|2022-04-25 06:36:10|2850.81|2843.11|2848.93|2841.23|2850.93|2843.23|2848.57|2840.87|36
1650868580000|2022-04-25 06:36:20|2849.03|2841.33|2849.15|2841.45|2849.32|2841.62|2848.75|2841.05|36
1650868590000|2022-04-25 06:36:30|2849.22|2841.52|2848.99|2841.29|2849.31|2841.61|2848.86|2841.16|34
1650868600000|2022-04-25 06:36:40|2849.02|2841.32|2849.11|2841.41|2849.34|2841.64|2848.42|2840.72|35
1650868610000|2022-04-25 06:36:50|2849.08|2841.38|2848.5|2840.8|2849.25|2841.55|2848.2|2840.5|39
1650868620000|2022-04-25 06:37:00|2848.75|2841.05|2847.03|2839.33|2848.75|2841.05|2846.59|2838.89|37
1650868630000|2022-04-25 06:37:10|2846.87|2839.17|2845.37|2837.67|2847.38|2839.68|2845.23|2837.53|37
1650868640000|2022-04-25 06:37:20|2845.34|2837.64|2846.05|2838.35|2846.29|2838.59|2845.1|2837.4|39
1650868650000|2022-04-25 06:37:30|2846.04|2838.34|2845.68|2837.98|2846.08|2838.38|2845.48|2837.78|35
1650868660000|2022-04-25 06:37:40|2845.89|2838.19|2845.69|2837.99|2845.92|2838.22|2845.59|2837.89|37
1650868670000|2022-04-25 06:37:50|2845.61|2837.91|2845.25|2837.55|2845.86|2838.16|2844.86|2837.16|36
1650868680000|2022-04-25 06:38:00|2845.26|2837.56|2846.91|2839.21|2847.09|2839.39|2845.26|2837.56|33
1650868690000|2022-04-25 06:38:10|2846.89|2839.19|2845.74|2838.04|2847.13|2839.43|2845.68|2837.98|33
1650868700000|2022-04-25 06:38:20|2845.5|2837.8|2846.23|2838.53|2846.23|2838.53|2845.27|2837.57|37
1650868710000|2022-04-25 06:38:30|2846.24|2838.54|2846.01|2838.31|2846.4|2838.7|2846.01|2838.31|30
1650868720000|2022-04-25 06:38:40|2846.03|2838.33|2846.6|2838.9|2846.6|2838.9|2845.99|2838.29|21
1650868730000|2022-04-25 06:38:50|2846.61|2838.91|2846.97|2839.27|2847.29|2839.59|2846.29|2838.59|28
1650868740000|2022-04-25 06:39:00|2846.91|2839.21|2848.7|2841|2848.86|2841.16|2846.91|2839.21|31
1650868750000|2022-04-25 06:39:10|2848.83|2841.13|2848.74|2841.04|2848.83|2841.13|2848.6|2840.9|32
1650868760000|2022-04-25 06:39:20|2848.68|2840.98|2847.21|2839.51|2848.68|2840.98|2846.91|2839.21|36
1650868770000|2022-04-25 06:39:30|2847.24|2839.54|2847.14|2839.44|2847.31|2839.61|2846.79|2839.09|32
1650868780000|2022-04-25 06:39:40|2847.17|2839.47|2847.08|2839.38|2847.31|2839.61|2847.05|2839.35|25
1650868790000|2022-04-25 06:39:50|2847.07|2839.37|2847.14|2839.44|2847.18|2839.48|2847.04|2839.34|31
1650868800000|2022-04-25 06:40:00|2847.09|2839.39|2849.05|2841.35|2849.1|2841.4|2847.09|2839.39|34
1650868810000|2022-04-25 06:40:10|2849.03|2841.33|2847.73|2840.03|2849.18|2841.48|2847.73|2840.03|34
1650868820000|2022-04-25 06:40:20|2847.79|2840.09|2848.02|2840.32|2848.02|2840.32|2847.47|2839.77|30
1650868830000|2022-04-25 06:40:30|2848.26|2840.56|2848.24|2840.54|2848.35|2840.65|2847.9|2840.2|29
1650868840000|2022-04-25 06:40:40|2848.26|2840.56|2848.81|2841.11|2848.88|2841.18|2848.05|2840.35|29
1650868850000|2022-04-25 06:40:50|2848.86|2841.16|2848.79|2841.09|2849|2841.3|2848.62|2840.92|34
1650868860000|2022-04-25 06:41:00|2848.78|2841.08|2848.71|2841.01|2849.3|2841.6|2848.58|2840.88|35
1650868870000|2022-04-25 06:41:10|2848.68|2840.98|2848.26|2840.56|2848.71|2841.01|2847.63|2839.93|28
1650868880000|2022-04-25 06:41:20|2848.2|2840.5|2848.94|2841.24|2849.64|2841.94|2848.2|2840.5|40
1650868890000|2022-04-25 06:41:30|2848.89|2841.19|2849.05|2841.35|2849.08|2841.38|2848.07|2840.37|37
1650868900000|2022-04-25 06:41:40|2848.78|2841.08|2848.92|2841.22|2849.83|2842.13|2848.2|2840.5|38
1650868910000|2022-04-25 06:41:50|2848.93|2841.23|2849.82|2842.12|2850.03|2842.33|2848.85|2841.15|30
1650868920000|2022-04-25 06:42:00|2849.73|2842.03|2850.09|2842.39|2850.35|2842.65|2849.67|2841.97|36
1650868930000|2022-04-25 06:42:10|2850.16|2842.46|2850.04|2842.34|2850.34|2842.64|2849.99|2842.29|24
1650868940000|2022-04-25 06:42:20|2850.08|2842.38|2847.61|2839.91|2850.08|2842.38|2847.61|2839.91|34
1650868950000|2022-04-25 06:42:30|2847.68|2839.98|2848.16|2840.46|2848.16|2840.46|2847.68|2839.98|31
1650868960000|2022-04-25 06:42:40|2848.29|2840.59|2848.78|2841.08|2849.06|2841.36|2848.15|2840.45|34
1650868970000|2022-04-25 06:42:50|2848.82|2841.12|2848.56|2840.86|2849|2841.3|2848.27|2840.57|34
1650868980000|2022-04-25 06:43:00|2848.65|2840.95|2848.68|2840.98|2849.98|2842.28|2848.58|2840.88|38
1650868990000|2022-04-25 06:43:10|2848.73|2841.03|2848.02|2840.32|2849.74|2842.04|2847.7|2840|36
1650869000000|2022-04-25 06:43:20|2848.06|2840.36|2846.74|2839.04|2848.29|2840.59|2846.74|2839.04|33
1650869010000|2022-04-25 06:43:30|2846.84|2839.14|2845.26|2837.56|2846.91|2839.21|2845.25|2837.55|38
1650869020000|2022-04-25 06:43:40|2845.24|2837.54|2844.26|2836.56|2845.58|2837.88|2843.68|2835.98|38
1650869030000|2022-04-25 06:43:50|2843.06|2835.36|2842.1|2834.4|2843.19|2835.49|2842.09|2834.39|33
1650869040000|2022-04-25 06:44:00|2842.09|2834.39|2841.39|2833.69|2842.12|2834.42|2841.29|2833.59|33
1650869050000|2022-04-25 06:44:10|2841.29|2833.59|2841.53|2833.83|2841.97|2834.27|2841.09|2833.39|34
1650869060000|2022-04-25 06:44:20|2841.54|2833.84|2841.57|2833.87|2841.91|2834.21|2841.23|2833.53|37
1650869070000|2022-04-25 06:44:30|2841.52|2833.82|2841.2|2833.5|2841.9|2834.2|2840.85|2833.15|33
1650869080000|2022-04-25 06:44:40|2841.44|2833.74|2842.09|2834.39|2842.09|2834.39|2840.82|2833.12|37
1650869090000|2022-04-25 06:44:50|2842.22|2834.52|2842.97|2835.27|2843.52|2835.82|2842.22|2834.52|36
1650869100000|2022-04-25 06:45:00|2843.17|2835.47|2843.49|2835.79|2843.69|2835.99|2842.47|2834.77|36
1650869110000|2022-04-25 06:45:10|2843.51|2835.81|2841.63|2833.93|2843.51|2835.81|2840.77|2833.07|38
1650869120000|2022-04-25 06:45:20|2841.41|2833.71|2843.59|2835.89|2843.63|2835.93|2841.41|2833.71|32
1650869130000|2022-04-25 06:45:30|2843.5|2835.8|2844.74|2837.04|2844.75|2837.05|2843.28|2835.58|39
1650869140000|2022-04-25 06:45:40|2844.83|2837.13|2844.76|2837.06|2844.99|2837.29|2844.66|2836.96|34
1650869150000|2022-04-25 06:45:50|2844.9|2837.2|2844.99|2837.29|2845.51|2837.81|2844.69|2836.99|38
1650869160000|2022-04-25 06:46:00|2844.91|2837.21|2843.37|2835.67|2844.91|2837.21|2843.19|2835.49|38
1650869170000|2022-04-25 06:46:10|2843.19|2835.49|2842.24|2834.54|2843.31|2835.61|2842.03|2834.33|38
1650869180000|2022-04-25 06:46:20|2842.09|2834.39|2840.92|2833.22|2842.11|2834.41|2840.76|2833.06|39
1650869190000|2022-04-25 06:46:30|2840.93|2833.23|2840.93|2833.23|2840.95|2833.25|2840.06|2832.36|36
1650869200000|2022-04-25 06:46:40|2841.06|2833.36|2840.56|2832.86|2841.07|2833.37|2840.08|2832.38|39
1650869210000|2022-04-25 06:46:50|2840.55|2832.85|2840.86|2833.16|2840.96|2833.26|2839.47|2831.77|36
1650869220000|2022-04-25 06:47:00|2840.87|2833.17|2842.01|2834.31|2842.01|2834.31|2840.22|2832.52|33
1650869230000|2022-04-25 06:47:10|2841.9|2834.2|2843.09|2835.39|2843.16|2835.46|2841.64|2833.94|35
1650869240000|2022-04-25 06:47:20|2843.1|2835.4|2843.91|2836.21|2844.11|2836.41|2843.03|2835.33|38
1650869250000|2022-04-25 06:47:30|2843.92|2836.22|2843.42|2835.72|2844.08|2836.38|2843.29|2835.59|33
1650869260000|2022-04-25 06:47:40|2843.43|2835.73|2842.39|2834.69|2843.44|2835.74|2841.85|2834.15|35
1650869270000|2022-04-25 06:47:50|2842.93|2835.23|2842.75|2835.05|2842.96|2835.26|2842.46|2834.76|34
1650869280000|2022-04-25 06:48:00|2842.78|2835.08|2842.48|2834.78|2842.82|2835.12|2842.42|2834.72|31
1650869290000|2022-04-25 06:48:10|2842.56|2834.86|2843.11|2835.41|2843.32|2835.62|2842.52|2834.82|37
1650869300000|2022-04-25 06:48:20|2843.18|2835.48|2842.91|2835.21|2843.19|2835.49|2842.9|2835.2|22
1650869310000|2022-04-25 06:48:30|2842.94|2835.24|2843.14|2835.44|2843.38|2835.68|2842.93|2835.23|36
1650869320000|2022-04-25 06:48:40|2843.25|2835.55|2843.16|2835.46|2843.44|2835.74|2842.87|2835.17|33
1650869330000|2022-04-25 06:48:50|2843.25|2835.55|2843.44|2835.74|2843.5|2835.8|2843.17|2835.47|30
1650869340000|2022-04-25 06:49:00|2843.5|2835.8|2843.43|2835.73|2843.5|2835.8|2843.15|2835.45|32
1650869350000|2022-04-25 06:49:10|2843.36|2835.66|2843.62|2835.92|2843.82|2836.12|2843.31|2835.61|37
1650869360000|2022-04-25 06:49:20|2843.6|2835.9|2843.81|2836.11|2843.91|2836.21|2843.6|2835.9|31
1650869370000|2022-04-25 06:49:30|2843.79|2836.09|2843.91|2836.21|2844.2|2836.5|2843.77|2836.07|31
1650869380000|2022-04-25 06:49:40|2843.92|2836.22|2842.21|2834.51|2843.97|2836.27|2841.15|2833.45|39
1650869390000|2022-04-25 06:49:50|2842.25|2834.55|2842.34|2834.64|2842.35|2834.65|2841.37|2833.67|37
1650869400000|2022-04-25 06:50:00|2842.46|2834.76|2841.95|2834.25|2842.53|2834.83|2841.95|2834.25|39
1650869410000|2022-04-25 06:50:10|2841.94|2834.24|2840.76|2833.06|2842.05|2834.35|2840.76|2833.06|35
1650869420000|2022-04-25 06:50:20|2840.65|2832.95|2840.54|2832.84|2840.87|2833.17|2840.54|2832.84|33
1650869430000|2022-04-25 06:50:30|2840.53|2832.83|2837.79|2830.09|2840.62|2832.92|2837.79|2830.09|32
1650869440000|2022-04-25 06:50:40|2837.78|2830.08|2835.08|2827.38|2837.91|2830.21|2835.08|2827.38|37
1650869450000|2022-04-25 06:50:50|2835.11|2827.41|2837.4|2829.7|2838.73|2831.03|2835.05|2827.35|38
1650869460000|2022-04-25 06:51:00|2836.96|2829.26|2837.48|2829.78|2838.61|2830.91|2836.73|2829.03|39
1650869470000|2022-04-25 06:51:10|2837.54|2829.84|2834.38|2826.68|2837.54|2829.84|2834.38|2826.68|38
1650869480000|2022-04-25 06:51:20|2834.36|2826.66|2834.7|2827|2835.49|2827.79|2833.59|2825.89|40
1650869490000|2022-04-25 06:51:30|2834.71|2827.01|2836.62|2828.92|2836.62|2828.92|2834.53|2826.83|38
1650869500000|2022-04-25 06:51:40|2836.67|2828.97|2836.7|2829|2837.13|2829.43|2836.12|2828.42|39
1650869510000|2022-04-25 06:51:50|2836.53|2828.83|2836.74|2829.04|2837.41|2829.71|2836.3|2828.6|35
1650869520000|2022-04-25 06:52:00|2836.83|2829.13|2835.65|2827.95|2836.84|2829.14|2835.64|2827.94|38
1650869530000|2022-04-25 06:52:10|2835.61|2827.91|2830.49|2822.79|2835.61|2827.91|2830.27|2822.57|39
1650869540000|2022-04-25 06:52:20|2830.43|2822.73|2831.84|2824.14|2832.49|2824.79|2830.31|2822.61|40
1650869550000|2022-04-25 06:52:30|2831.67|2823.97|2832.24|2824.54|2832.39|2824.69|2829.31|2821.61|39
1650869560000|2022-04-25 06:52:40|2832.01|2824.31|2833.17|2825.47|2834.34|2826.64|2831.27|2823.57|38
1650869570000|2022-04-25 06:52:50|2833.12|2825.42|2835.15|2827.45|2835.57|2827.87|2832.49|2824.79|40
1650869580000|2022-04-25 06:53:00|2834.98|2827.28|2834.72|2827.02|2835.41|2827.71|2834.21|2826.51|39
1650869590000|2022-04-25 06:53:10|2834.79|2827.09|2835.24|2827.54|2835.68|2827.98|2834.12|2826.42|40
1650869600000|2022-04-25 06:53:20|2835.22|2827.52|2833.2|2825.5|2835.39|2827.69|2832.79|2825.09|39
1650869610000|2022-04-25 06:53:30|2833.23|2825.53|2832.12|2824.42|2834.2|2826.5|2831.95|2824.25|38
1650869620000|2022-04-25 06:53:40|2832.2|2824.5|2830.42|2822.72|2832.23|2824.53|2830.27|2822.57|37
1650869630000|2022-04-25 06:53:50|2830.43|2822.73|2830.5|2822.8|2831.42|2823.72|2830.38|2822.68|36
1650869640000|2022-04-25 06:54:00|2830.55|2822.85|2831.6|2823.9|2831.72|2824.02|2830.11|2822.41|36
1650869650000|2022-04-25 06:54:10|2831.62|2823.92|2831.17|2823.47|2832.66|2824.96|2831.17|2823.47|37
1650869660000|2022-04-25 06:54:20|2831.1|2823.4|2829.79|2822.09|2831.13|2823.43|2829.73|2822.03|40
1650869670000|2022-04-25 06:54:30|2829.66|2821.96|2830.15|2822.45|2830.15|2822.45|2828.4|2820.7|36
1650869680000|2022-04-25 06:54:40|2830.33|2822.63|2831.77|2824.07|2832.1|2824.4|2830|2822.3|39
1650869690000|2022-04-25 06:54:50|2831.73|2824.03|2832.89|2825.19|2832.96|2825.26|2831.73|2824.03|35
1650869700000|2022-04-25 06:55:00|2832.84|2825.14|2830.95|2823.25|2832.84|2825.14|2830.46|2822.76|36
1650869710000|2022-04-25 06:55:10|2830.92|2823.22|2831.83|2824.13|2832.35|2824.65|2830.92|2823.22|39
1650869720000|2022-04-25 06:55:20|2831.73|2824.03|2830.66|2822.96|2831.73|2824.03|2830.56|2822.86|33
1650869730000|2022-04-25 06:55:30|2830.71|2823.01|2827.89|2820.19|2831.93|2824.23|2827.89|2820.19|37
1650869740000|2022-04-25 06:55:40|2827.91|2820.21|2828.18|2820.48|2828.77|2821.07|2827.45|2819.75|36
1650869750000|2022-04-25 06:55:50|2828.27|2820.57|2827.34|2819.64|2828.4|2820.7|2827.07|2819.37|39
1650869760000|2022-04-25 06:56:00|2826.98|2819.28|2829.38|2821.68|2829.54|2821.84|2826.98|2819.28|38
1650869770000|2022-04-25 06:56:10|2829.39|2821.69|2829.89|2822.19|2831.1|2823.4|2829.39|2821.69|38
1650869780000|2022-04-25 06:56:20|2829.71|2822.01|2830.15|2822.45|2830.51|2822.81|2828.89|2821.19|36
1650869790000|2022-04-25 06:56:30|2830.12|2822.42|2829.39|2821.69|2830.62|2822.92|2829.09|2821.39|34
1650869800000|2022-04-25 06:56:40|2829.42|2821.72|2828.51|2820.81|2829.57|2821.87|2828.17|2820.47|38
1650869810000|2022-04-25 06:56:50|2828.42|2820.72|2828.4|2820.7|2828.67|2820.97|2827.89|2820.19|34
1650869820000|2022-04-25 06:57:00|2828.43|2820.73|2828.5|2820.8|2828.75|2821.05|2828.25|2820.55|36
1650869830000|2022-04-25 06:57:10|2828.64|2820.94|2828.52|2820.82|2828.75|2821.05|2827.25|2819.55|36
1650869840000|2022-04-25 06:57:20|2828.75|2821.05|2827.91|2820.21|2828.78|2821.08|2827.87|2820.17|33
1650869850000|2022-04-25 06:57:30|2828.02|2820.32|2827.8|2820.1|2828.02|2820.32|2826.65|2818.95|36
1650869860000|2022-04-25 06:57:40|2827.78|2820.08|2825.05|2817.35|2828.04|2820.34|2824.96|2817.26|37
1650869870000|2022-04-25 06:57:50|2825.07|2817.37|2826.34|2818.64|2826.34|2818.64|2823.4|2815.7|39
1650869880000|2022-04-25 06:58:00|2826.32|2818.62|2825.59|2817.89|2826.39|2818.69|2824.74|2817.04|38
1650869890000|2022-04-25 06:58:10|2826.04|2818.34|2827.15|2819.45|2827.58|2819.88|2826.04|2818.34|39
1650869900000|2022-04-25 06:58:20|2827.13|2819.43|2824.46|2816.76|2827.13|2819.43|2824.07|2816.37|37
1650869910000|2022-04-25 06:58:30|2824.99|2817.29|2825.05|2817.35|2825.59|2817.89|2823.95|2816.25|39
1650869920000|2022-04-25 06:58:40|2825.42|2817.72|2822.75|2815.05|2825.54|2817.84|2822.44|2814.74|39
1650869930000|2022-04-25 06:58:50|2822.63|2814.93|2824.95|2817.25|2824.97|2817.27|2822.63|2814.93|40
1650869940000|2022-04-25 06:59:00|2824.87|2817.17|2824.99|2817.29|2824.99|2817.29|2823.87|2816.17|37
1650869950000|2022-04-25 06:59:10|2825.06|2817.36|2825.99|2818.29|2826.95|2819.25|2824.89|2817.19|38
1650869960000|2022-04-25 06:59:20|2825.5|2817.8|2822.94|2815.24|2825.54|2817.84|2822.94|2815.24|38
1650869970000|2022-04-25 06:59:30|2822.71|2815.01|2825.22|2817.52|2825.94|2818.24|2822.71|2815.01|34
1650869980000|2022-04-25 06:59:40|2825.21|2817.51|2826.27|2818.57|2826.27|2818.57|2824.83|2817.13|34
1650869990000|2022-04-25 06:59:50|2826.23|2818.53|2825.67|2817.97|2827.78|2820.08|2825.67|2817.97|37
1650870000000|2022-04-25 07:00:00|2825.74|2818.04|2823.43|2815.73|2826.12|2818.42|2823.34|2815.64|37
1650870010000|2022-04-25 07:00:10|2823.42|2815.72|2823.46|2815.76|2823.69|2815.99|2822.39|2814.69|36
1650870020000|2022-04-25 07:00:20|2823.57|2815.87|2826|2818.3|2826.4|2818.7|2823.02|2815.32|39
1650870030000|2022-04-25 07:00:30|2826.15|2818.45|2827.67|2819.97|2827.71|2820.01|2826.15|2818.45|37
1650870040000|2022-04-25 07:00:40|2827.58|2819.88|2825.66|2817.96|2828.3|2820.6|2825.66|2817.96|40
1650870050000|2022-04-25 07:00:50|2825.59|2817.89|2825.54|2817.84|2826.06|2818.36|2825.07|2817.37|37
1650870060000|2022-04-25 07:01:00|2825.74|2818.04|2826.03|2818.33|2826.03|2818.33|2824.72|2817.02|39
1650870070000|2022-04-25 07:01:10|2825.94|2818.24|2825.42|2817.72|2826.74|2819.04|2825.15|2817.45|39
1650870080000|2022-04-25 07:01:20|2825.35|2817.65|2826.77|2819.07|2827.26|2819.56|2825.32|2817.62|39
1650870090000|2022-04-25 07:01:30|2826.87|2819.17|2825.22|2817.52|2827.15|2819.45|2824.55|2816.85|38
1650870100000|2022-04-25 07:01:40|2825.28|2817.58|2822.98|2815.28|2825.29|2817.59|2822.59|2814.89|39
1650870110000|2022-04-25 07:01:50|2822.94|2815.24|2821.66|2813.96|2823.27|2815.57|2821.56|2813.86|37
1650870120000|2022-04-25 07:02:00|2821.67|2813.97|2823.46|2815.76|2823.46|2815.76|2821.25|2813.55|38
1650870130000|2022-04-25 07:02:10|2823.78|2816.08|2822.42|2814.72|2825.65|2817.95|2822.27|2814.57|39
1650870140000|2022-04-25 07:02:20|2822.48|2814.78|2822.45|2814.75|2823.79|2816.09|2822.3|2814.6|39
1650870150000|2022-04-25 07:02:30|2822.51|2814.81|2819.95|2812.25|2822.51|2814.81|2816.8|2809.1|39
1650870160000|2022-04-25 07:02:40|2819.89|2812.19|2816.64|2808.94|2819.89|2812.19|2816.46|2808.76|39
1650870170000|2022-04-25 07:02:50|2816.31|2808.61|2811.22|2803.52|2816.31|2808.61|2811.22|2803.52|40
1650870180000|2022-04-25 07:03:00|2811.25|2803.55|2811.12|2803.42|2812.14|2804.44|2810.23|2802.53|39
1650870190000|2022-04-25 07:03:10|2811.33|2803.63|2810.72|2803.02|2811.5|2803.8|2808.56|2800.86|40
1650870200000|2022-04-25 07:03:20|2810.76|2803.06|2805.54|2797.84|2810.91|2803.21|2805.54|2797.84|39
1650870210000|2022-04-25 07:03:30|2804.59|2796.89|2810.7|2803|2810.7|2803|2804.32|2796.62|40
1650870220000|2022-04-25 07:03:40|2810.92|2803.22|2809.92|2802.22|2810.92|2803.22|2806.52|2798.82|39
1650870230000|2022-04-25 07:03:50|2809.88|2802.18|2810.99|2803.29|2810.99|2803.29|2809.24|2801.54|39
1650870240000|2022-04-25 07:04:00|2811.29|2803.59|2810.15|2802.45|2811.83|2804.13|2809.66|2801.96|39
1650870250000|2022-04-25 07:04:10|2810.27|2802.57|2809.78|2802.08|2810.39|2802.69|2806.82|2799.12|40
1650870260000|2022-04-25 07:04:20|2810.05|2802.35|2811.06|2803.36|2811.06|2803.36|2809.35|2801.65|40
1650870270000|2022-04-25 07:04:30|2811.56|2803.86|2810.24|2802.54|2811.58|2803.88|2808.37|2800.67|40
1650870280000|2022-04-25 07:04:40|2810.3|2802.6|2808.5|2800.8|2810.38|2802.68|2808.02|2800.32|39
1650870290000|2022-04-25 07:04:50|2808.51|2800.81|2805.23|2797.53|2808.54|2800.84|2805.23|2797.53|39
1650870300000|2022-04-25 07:05:00|2805.25|2797.55|2806.9|2799.2|2806.9|2799.2|2802.25|2794.55|39
1650870310000|2022-04-25 07:05:10|2807.25|2799.55|2809.54|2801.84|2810.62|2802.92|2807.23|2799.53|40
1650870320000|2022-04-25 07:05:20|2809.51|2801.81|2808.07|2800.37|2809.51|2801.81|2806.89|2799.19|40
1650870330000|2022-04-25 07:05:30|2808.24|2800.54|2808.59|2800.89|2810.55|2802.85|2808.13|2800.43|40
1650870340000|2022-04-25 07:05:40|2808.78|2801.08|2809.74|2802.04|2810.2|2802.5|2808.37|2800.67|38
1650870350000|2022-04-25 07:05:50|2809.66|2801.96|2809.51|2801.81|2810.03|2802.33|2808.54|2800.84|37
1650870360000|2022-04-25 07:06:00|2809.45|2801.75|2810.37|2802.67|2810.42|2802.72|2809.02|2801.32|39
1650870370000|2022-04-25 07:06:10|2810.41|2802.71|2811.38|2803.68|2811.87|2804.17|2809.93|2802.23|37
1650870380000|2022-04-25 07:06:20|2811.4|2803.7|2809.8|2802.1|2811.4|2803.7|2809.65|2801.95|36
1650870390000|2022-04-25 07:06:30|2809.81|2802.11|2810.97|2803.27|2810.97|2803.27|2809.11|2801.41|36
1650870400000|2022-04-25 07:06:40|2811.01|2803.31|2811.17|2803.47|2811.62|2803.92|2810.63|2802.93|39
1650870410000|2022-04-25 07:06:50|2811.13|2803.43|2809.64|2801.94|2811.57|2803.87|2809.61|2801.91|39
1650870420000|2022-04-25 07:07:00|2809.66|2801.96|2813.43|2805.73|2813.43|2805.73|2809.58|2801.88|39
1650870430000|2022-04-25 07:07:10|2813.59|2805.89|2815.91|2808.21|2815.91|2808.21|2813.13|2805.43|39
1650870440000|2022-04-25 07:07:20|2816.16|2808.46|2817.6|2809.9|2817.6|2809.9|2816.16|2808.46|39
1650870450000|2022-04-25 07:07:30|2817.59|2809.89|2819.69|2811.99|2819.69|2811.99|2817.41|2809.71|37
1650870460000|2022-04-25 07:07:40|2819.91|2812.21|2817.32|2809.62|2819.91|2812.21|2816.32|2808.62|39
1650870470000|2022-04-25 07:07:50|2817.49|2809.79|2819.68|2811.98|2819.87|2812.17|2817.49|2809.79|40
1650870480000|2022-04-25 07:08:00|2819.62|2811.92|2819.05|2811.35|2821.24|2813.54|2817.97|2810.27|40
1650870490000|2022-04-25 07:08:10|2819.15|2811.45|2820.82|2813.12|2820.82|2813.12|2818.7|2811|37
1650870500000|2022-04-25 07:08:20|2821.09|2813.39|2819.29|2811.59|2821.09|2813.39|2818.98|2811.28|37
1650870510000|2022-04-25 07:08:30|2819.27|2811.57|2817.81|2810.11|2819.4|2811.7|2817.56|2809.86|36
1650870520000|2022-04-25 07:08:40|2817.72|2810.02|2816.12|2808.42|2817.72|2810.02|2815.4|2807.7|38
1650870530000|2022-04-25 07:08:50|2816.26|2808.56|2815.22|2807.52|2816.29|2808.59|2815|2807.3|39
1650870540000|2022-04-25 07:09:00|2815.38|2807.68|2816.21|2808.51|2816.21|2808.51|2815.23|2807.53|39
1650870550000|2022-04-25 07:09:10|2816.26|2808.56|2816.77|2809.07|2817.67|2809.97|2816.26|2808.56|40
1650870560000|2022-04-25 07:09:20|2816.76|2809.06|2815.34|2807.64|2816.91|2809.21|2814.91|2807.21|39
1650870570000|2022-04-25 07:09:30|2815.26|2807.56|2815.56|2807.86|2816.37|2808.67|2815.26|2807.56|40
1650870580000|2022-04-25 07:09:40|2815.64|2807.94|2816.04|2808.34|2816.37|2808.67|2815.6|2807.9|38
1650870590000|2022-04-25 07:09:50|2816.03|2808.33|2816.02|2808.32|2816.12|2808.42|2815.24|2807.54|35
1650870600000|2022-04-25 07:10:00|2816.01|2808.31|2818.08|2810.38|2818.13|2810.43|2815.65|2807.95|40
1650870610000|2022-04-25 07:10:10|2818.09|2810.39|2817.56|2809.86|2818.09|2810.39|2816.34|2808.64|38
1650870620000|2022-04-25 07:10:20|2817.64|2809.94|2816.25|2808.55|2818.28|2810.58|2816.25|2808.55|38
1650870630000|2022-04-25 07:10:30|2816.45|2808.75|2816.45|2808.75|2817.25|2809.55|2816.16|2808.46|36
1650870640000|2022-04-25 07:10:40|2816.44|2808.74|2817.76|2810.06|2817.76|2810.06|2816.16|2808.46|39
1650870650000|2022-04-25 07:10:50|2817.65|2809.95|2816.16|2808.46|2817.65|2809.95|2816.16|2808.46|36
1650870660000|2022-04-25 07:11:00|2816.07|2808.37|2816.92|2809.22|2817.18|2809.48|2815.86|2808.16|39
1650870670000|2022-04-25 07:11:10|2816.88|2809.18|2817.42|2809.72|2817.98|2810.28|2816.87|2809.17|40
1650870680000|2022-04-25 07:11:20|2817.32|2809.62|2816.91|2809.21|2818.76|2811.06|2816.77|2809.07|38
1650870690000|2022-04-25 07:11:30|2817.05|2809.35|2817.41|2809.71|2817.69|2809.99|2816.58|2808.88|37
1650870700000|2022-04-25 07:11:40|2817.74|2810.04|2817.52|2809.82|2817.99|2810.29|2817.23|2809.53|38
1650870710000|2022-04-25 07:11:50|2817.6|2809.9|2818.31|2810.61|2818.9|2811.2|2817.49|2809.79|40
1650870720000|2022-04-25 07:12:00|2818.41|2810.71|2819.53|2811.83|2819.56|2811.86|2818.03|2810.33|37
1650870730000|2022-04-25 07:12:10|2819.78|2812.08|2819.28|2811.58|2819.94|2812.24|2819.19|2811.49|35
1650870740000|2022-04-25 07:12:20|2819.25|2811.55|2817.18|2809.48|2819.28|2811.58|2817.18|2809.48|37
1650870750000|2022-04-25 07:12:30|2817.31|2809.61|2816.71|2809.01|2817.31|2809.61|2816.49|2808.79|36
1650870760000|2022-04-25 07:12:40|2817.2|2809.5|2817.76|2810.06|2818.54|2810.84|2817.19|2809.49|39
1650870770000|2022-04-25 07:12:50|2817.64|2809.94|2818.44|2810.74|2818.98|2811.28|2817.54|2809.84|36
1650870780000|2022-04-25 07:13:00|2818.52|2810.82|2817.89|2810.19|2818.52|2810.82|2817.57|2809.87|31
1650870790000|2022-04-25 07:13:10|2817.92|2810.22|2817.85|2810.15|2817.98|2810.28|2817.06|2809.36|37
1650870800000|2022-04-25 07:13:20|2817.79|2810.09|2818.95|2811.25|2818.99|2811.29|2817.79|2810.09|38
1650870810000|2022-04-25 07:13:30|2818.9|2811.2|2819.72|2812.02|2819.81|2812.11|2817.9|2810.2|36
1650870820000|2022-04-25 07:13:40|2819.59|2811.89|2820.73|2813.03|2820.76|2813.06|2819.59|2811.89|34
1650870830000|2022-04-25 07:13:50|2820.81|2813.11|2822.12|2814.42|2822.53|2814.83|2820.81|2813.11|37
1650870840000|2022-04-25 07:14:00|2822.16|2814.46|2821.01|2813.31|2822.29|2814.59|2820.56|2812.86|39
1650870850000|2022-04-25 07:14:10|2820.82|2813.12|2819.9|2812.2|2820.92|2813.22|2819.77|2812.07|38
1650870860000|2022-04-25 07:14:20|2819.94|2812.24|2818.97|2811.27|2820.49|2812.79|2818.97|2811.27|39
1650870870000|2022-04-25 07:14:30|2819.01|2811.31|2817.51|2809.81|2819.01|2811.31|2817.28|2809.58|38
1650870880000|2022-04-25 07:14:40|2817.7|2810|2815.55|2807.85|2818.06|2810.36|2815.52|2807.82|35
1650870890000|2022-04-25 07:14:50|2815.5|2807.8|2815.88|2808.18|2816.08|2808.38|2814.99|2807.29|40
1650870900000|2022-04-25 07:15:00|2815.72|2808.02|2815.19|2807.49|2815.74|2808.04|2814.6|2806.9|38
1650870910000|2022-04-25 07:15:10|2815.25|2807.55|2816.52|2808.82|2817|2809.3|2815.23|2807.53|40
1650870920000|2022-04-25 07:15:20|2816.49|2808.79|2815.39|2807.69|2816.83|2809.13|2815.39|2807.69|36
1650870930000|2022-04-25 07:15:30|2815.31|2807.61|2815.38|2807.68|2815.94|2808.24|2815.3|2807.6|35
1650870940000|2022-04-25 07:15:40|2815.33|2807.63|2814.44|2806.74|2815.44|2807.74|2814.43|2806.73|40
1650870950000|2022-04-25 07:15:50|2814.46|2806.76|2813.28|2805.58|2814.55|2806.85|2812.56|2804.86|37
1650870960000|2022-04-25 07:16:00|2813.11|2805.41|2812.69|2804.99|2813.84|2806.14|2812.69|2804.99|36
1650870970000|2022-04-25 07:16:10|2812.93|2805.23|2813.28|2805.58|2813.63|2805.93|2812.8|2805.1|38
1650870980000|2022-04-25 07:16:20|2813.15|2805.45|2814.9|2807.2|2815.4|2807.7|2813.1|2805.4|40
1650870990000|2022-04-25 07:16:30|2815.14|2807.44|2814.43|2806.73|2815.42|2807.72|2814.15|2806.45|38
1650871000000|2022-04-25 07:16:40|2814.55|2806.85|2814.9|2807.2|2815.36|2807.66|2814.55|2806.85|39
1650871010000|2022-04-25 07:16:50|2815.09|2807.39|2814.23|2806.53|2815.16|2807.46|2813.04|2805.34|39
1650871020000|2022-04-25 07:17:00|2813.99|2806.29|2815.1|2807.4|2815.1|2807.4|2813.85|2806.15|35
1650871030000|2022-04-25 07:17:10|2815.13|2807.43|2817.05|2809.35|2817.05|2809.35|2814.91|2807.21|37
1650871040000|2022-04-25 07:17:20|2816.9|2809.2|2818.54|2810.84|2818.54|2810.84|2816.84|2809.14|36
1650871050000|2022-04-25 07:17:30|2818.58|2810.88|2818.72|2811.02|2820.33|2812.63|2818.29|2810.59|39
1650871060000|2022-04-25 07:17:40|2818.84|2811.14|2818.26|2810.56|2819.37|2811.67|2817.93|2810.23|35
1650871070000|2022-04-25 07:17:50|2818.21|2810.51|2820.4|2812.7|2820.4|2812.7|2818.21|2810.51|37
1650871080000|2022-04-25 07:18:00|2820.36|2812.66|2819.69|2811.99|2820.53|2812.83|2819.69|2811.99|36
1650871090000|2022-04-25 07:18:10|2819.53|2811.83|2819.84|2812.14|2820.15|2812.45|2818.75|2811.05|39
1650871100000|2022-04-25 07:18:20|2819.77|2812.07|2819.64|2811.94|2820.41|2812.71|2819.5|2811.8|39
1650871110000|2022-04-25 07:18:30|2819.71|2812.01|2819.16|2811.46|2819.91|2812.21|2818.16|2810.46|39
1650871120000|2022-04-25 07:18:40|2819.14|2811.44|2819.5|2811.8|2819.8|2812.1|2818.92|2811.22|34
1650871130000|2022-04-25 07:18:50|2819.46|2811.76|2818.8|2811.1|2819.53|2811.83|2818.53|2810.83|39
1650871140000|2022-04-25 07:19:00|2819|2811.3|2818.16|2810.46|2819.02|2811.32|2817.98|2810.28|36
1650871150000|2022-04-25 07:19:10|2818.21|2810.51|2818.53|2810.83|2818.53|2810.83|2817.05|2809.35|38
1650871160000|2022-04-25 07:19:20|2818.78|2811.08|2818.69|2810.99|2818.97|2811.27|2818.09|2810.39|38
1650871170000|2022-04-25 07:19:30|2818.74|2811.04|2817.35|2809.65|2819.62|2811.92|2816.99|2809.29|38
1650871180000|2022-04-25 07:19:40|2817.4|2809.7|2817.18|2809.48|2817.48|2809.78|2816.78|2809.08|37
1650871190000|2022-04-25 07:19:50|2817.19|2809.49|2816.97|2809.27|2817.4|2809.7|2816.89|2809.19|37
1650871200000|2022-04-25 07:20:00|2817.05|2809.35|2817.39|2809.69|2817.39|2809.69|2816.86|2809.16|36
1650871210000|2022-04-25 07:20:10|2817.38|2809.68|2817.43|2809.73|2817.5|2809.8|2817.07|2809.37|38
1650871220000|2022-04-25 07:20:20|2817.44|2809.74|2818.07|2810.37|2818.92|2811.22|2817.15|2809.45|30
1650871230000|2022-04-25 07:20:30|2818.12|2810.42|2818.74|2811.04|2818.75|2811.05|2818.12|2810.42|31
1650871240000|2022-04-25 07:20:40|2818.73|2811.03|2818.24|2810.54|2818.73|2811.03|2818.22|2810.52|37
1650871250000|2022-04-25 07:20:50|2818.22|2810.52|2817.53|2809.83|2818.22|2810.52|2817.5|2809.8|33
1650871260000|2022-04-25 07:21:00|2817.7|2810|2818.27|2810.57|2818.54|2810.84|2817.7|2810|36
1650871270000|2022-04-25 07:21:10|2818.14|2810.44|2818.07|2810.37|2818.14|2810.44|2817.68|2809.98|33
1650871280000|2022-04-25 07:21:20|2818.1|2810.4|2817.33|2809.63|2818.25|2810.55|2817.25|2809.55|34
1650871290000|2022-04-25 07:21:30|2817.63|2809.93|2816.71|2809.01|2817.63|2809.93|2816.71|2809.01|36
1650871300000|2022-04-25 07:21:40|2816.65|2808.95|2814.76|2807.06|2816.65|2808.95|2814.38|2806.68|31
1650871310000|2022-04-25 07:21:50|2814.62|2806.92|2815.06|2807.36|2815.89|2808.19|2814.4|2806.7|32
1650871320000|2022-04-25 07:22:00|2815.37|2807.67|2814.18|2806.48|2815.37|2807.67|2814.16|2806.46|37
1650871330000|2022-04-25 07:22:10|2814.2|2806.5|2813.39|2805.69|2814.27|2806.57|2813.27|2805.57|36
1650871340000|2022-04-25 07:22:20|2813.49|2805.79|2815.08|2807.38|2815.08|2807.38|2813.17|2805.47|35
1650871350000|2022-04-25 07:22:30|2815.44|2807.74|2815.92|2808.22|2816.55|2808.85|2815.32|2807.62|38
1650871360000|2022-04-25 07:22:40|2815.95|2808.25|2816.06|2808.36|2816.51|2808.81|2815.84|2808.14|39
1650871370000|2022-04-25 07:22:50|2816.13|2808.43|2816.73|2809.03|2816.73|2809.03|2816.08|2808.38|33
1650871380000|2022-04-25 07:23:00|2816.56|2808.86|2816.68|2808.98|2816.8|2809.1|2816.29|2808.59|34
1650871390000|2022-04-25 07:23:10|2816.67|2808.97|2817.25|2809.55|2817.33|2809.63|2816.43|2808.73|33
1650871400000|2022-04-25 07:23:20|2817.14|2809.44|2817.32|2809.62|2817.71|2810.01|2817.05|2809.35|28
1650871410000|2022-04-25 07:23:30|2817.27|2809.57|2816.66|2808.96|2817.53|2809.83|2816.66|2808.96|25
1650871420000|2022-04-25 07:23:40|2816.63|2808.93|2817.89|2810.19|2818.16|2810.46|2816.62|2808.92|34
1650871430000|2022-04-25 07:23:50|2817.92|2810.22|2817.19|2809.49|2818.04|2810.34|2817.19|2809.49|29
1650871440000|2022-04-25 07:24:00|2817.22|2809.52|2817.97|2810.27|2818.18|2810.48|2817.21|2809.51|38
1650871450000|2022-04-25 07:24:10|2817.99|2810.29|2819.34|2811.64|2819.38|2811.68|2817.95|2810.25|38
1650871460000|2022-04-25 07:24:20|2819.29|2811.59|2817.43|2809.73|2819.29|2811.59|2817.43|2809.73|35
1650871470000|2022-04-25 07:24:30|2817.41|2809.71|2818.14|2810.44|2818.46|2810.76|2817.41|2809.71|34
1650871480000|2022-04-25 07:24:40|2818.1|2810.4|2818.34|2810.64|2818.56|2810.86|2817.79|2810.09|39
1650871490000|2022-04-25 07:24:50|2818.28|2810.58|2819.78|2812.08|2819.78|2812.08|2818.04|2810.34|34
1650871500000|2022-04-25 07:25:00|2819.7|2812|2819.88|2812.18|2820.5|2812.8|2819.51|2811.81|33
1650871510000|2022-04-25 07:25:10|2820.34|2812.64|2823.54|2815.84|2823.8|2816.1|2820.34|2812.64|37
1650871520000|2022-04-25 07:25:20|2823.57|2815.87|2824.35|2816.65|2824.51|2816.81|2822.99|2815.29|25
1650871530000|2022-04-25 07:25:30|2824.13|2816.43|2824|2816.3|2825.08|2817.38|2824|2816.3|35
1650871540000|2022-04-25 07:25:40|2823.95|2816.25|2823.09|2815.39|2823.95|2816.25|2823.09|2815.39|36
1650871550000|2022-04-25 07:25:50|2822.75|2815.05|2822.63|2814.93|2822.95|2815.25|2822.49|2814.79|35
1650871560000|2022-04-25 07:26:00|2822.74|2815.04|2822.6|2814.9|2822.91|2815.21|2822.28|2814.58|38
1650871570000|2022-04-25 07:26:10|2822.58|2814.88|2823.18|2815.48|2823.18|2815.48|2822.21|2814.51|33
1650871580000|2022-04-25 07:26:20|2823.22|2815.52|2824.2|2816.5|2824.51|2816.81|2823.17|2815.47|36
1650871590000|2022-04-25 07:26:30|2824.48|2816.78|2824.73|2817.03|2824.94|2817.24|2824.34|2816.64|37
1650871600000|2022-04-25 07:26:40|2824.74|2817.04|2825.33|2817.63|2825.44|2817.74|2824.67|2816.97|37
1650871610000|2022-04-25 07:26:50|2825.34|2817.64|2824.51|2816.81|2825.65|2817.95|2824.51|2816.81|34
1650871620000|2022-04-25 07:27:00|2824.58|2816.88|2823.86|2816.16|2824.99|2817.29|2823.85|2816.15|37
1650871630000|2022-04-25 07:27:10|2823.85|2816.15|2824.65|2816.95|2824.93|2817.23|2823.85|2816.15|36
1650871640000|2022-04-25 07:27:20|2824.54|2816.84|2824.47|2816.77|2824.75|2817.05|2824.25|2816.55|36
1650871650000|2022-04-25 07:27:30|2824.39|2816.69|2824.65|2816.95|2824.88|2817.18|2824.08|2816.38|36
1650871660000|2022-04-25 07:27:40|2824.58|2816.88|2823.73|2816.03|2825.5|2817.8|2823.68|2815.98|39
1650871670000|2022-04-25 07:27:50|2823.69|2815.99|2821.9|2814.2|2823.74|2816.04|2821.88|2814.18|34
1650871680000|2022-04-25 07:28:00|2821.93|2814.23|2822.82|2815.12|2822.87|2815.17|2821.63|2813.93|38
1650871690000|2022-04-25 07:28:10|2822.55|2814.85|2822.92|2815.22|2823.85|2816.15|2822.07|2814.37|35
1650871700000|2022-04-25 07:28:20|2822.95|2815.25|2821.67|2813.97|2822.95|2815.25|2821.45|2813.75|37
1650871710000|2022-04-25 07:28:30|2822.08|2814.38|2822.64|2814.94|2823.44|2815.74|2822.08|2814.38|35
1650871720000|2022-04-25 07:28:40|2822.52|2814.82|2821.66|2813.96|2822.65|2814.95|2821.12|2813.42|39
1650871730000|2022-04-25 07:28:50|2821.63|2813.93|2821.66|2813.96|2822.35|2814.65|2821.09|2813.39|36
1650871740000|2022-04-25 07:29:00|2821.59|2813.89|2821.39|2813.69|2821.74|2814.04|2821|2813.3|37
1650871750000|2022-04-25 07:29:10|2821.3|2813.6|2821.23|2813.53|2821.82|2814.12|2820.5|2812.8|38
1650871760000|2022-04-25 07:29:20|2821.25|2813.55|2821.41|2813.71|2821.65|2813.95|2821.04|2813.34|35
1650871770000|2022-04-25 07:29:30|2821.45|2813.75|2821.26|2813.56|2821.83|2814.13|2821.17|2813.47|34
1650871780000|2022-04-25 07:29:40|2821.34|2813.64|2821.71|2814.01|2821.76|2814.06|2821|2813.3|35
1650871790000|2022-04-25 07:29:50|2821.64|2813.94|2820.76|2813.06|2821.71|2814.01|2820.6|2812.9|34
1650871800000|2022-04-25 07:30:00|2820.81|2813.11|2821.34|2813.64|2821.52|2813.82|2820.72|2813.02|34
1650871810000|2022-04-25 07:30:10|2821.35|2813.65|2820.64|2812.94|2821.41|2813.71|2820.28|2812.58|37
1650871820000|2022-04-25 07:30:20|2820.7|2813|2820.87|2813.17|2821.09|2813.39|2820.41|2812.71|37
1650871830000|2022-04-25 07:30:30|2821.05|2813.35|2821.03|2813.33|2821.32|2813.62|2820.97|2813.27|35
1650871840000|2022-04-25 07:30:40|2821.01|2813.31|2820.5|2812.8|2821.2|2813.5|2820.31|2812.61|38
1650871850000|2022-04-25 07:30:50|2820.41|2812.71|2820.74|2813.04|2820.82|2813.12|2820.41|2812.71|36
1650871860000|2022-04-25 07:31:00|2820.67|2812.97|2820.68|2812.98|2820.75|2813.05|2820.37|2812.67|36
1650871870000|2022-04-25 07:31:10|2820.65|2812.95|2819.89|2812.19|2820.65|2812.95|2819.51|2811.81|38
1650871880000|2022-04-25 07:31:20|2820.16|2812.46|2820.7|2813|2820.87|2813.17|2819.84|2812.14|35
1650871890000|2022-04-25 07:31:30|2821.1|2813.4|2820.69|2812.99|2821.1|2813.4|2820.39|2812.69|37
1650871900000|2022-04-25 07:31:40|2820.58|2812.88|2820.3|2812.6|2820.89|2813.19|2819.87|2812.17|35
1650871910000|2022-04-25 07:31:50|2820.34|2812.64|2819.91|2812.21|2820.42|2812.72|2819.68|2811.98|34
1650871920000|2022-04-25 07:32:00|2819.49|2811.79|2817.91|2810.21|2819.72|2812.02|2817.88|2810.18|37
1650871930000|2022-04-25 07:32:10|2817.96|2810.26|2817.53|2809.83|2817.98|2810.28|2817.15|2809.45|37
1650871940000|2022-04-25 07:32:20|2817.75|2810.05|2817.43|2809.73|2817.78|2810.08|2817.33|2809.63|30
1650871950000|2022-04-25 07:32:30|2817.46|2809.76|2817.08|2809.38|2817.55|2809.85|2817.07|2809.37|22
1650871960000|2022-04-25 07:32:40|2816.81|2809.11|2816.18|2808.48|2817.06|2809.36|2815.92|2808.22|34
1650871970000|2022-04-25 07:32:50|2816.16|2808.46|2815.75|2808.05|2816.32|2808.62|2815.4|2807.7|38
1650871980000|2022-04-25 07:33:00|2815.62|2807.92|2814.01|2806.31|2815.68|2807.98|2813.7|2806|38
1650871990000|2022-04-25 07:33:10|2813.97|2806.27|2815.48|2807.78|2815.48|2807.78|2813.85|2806.15|34
1650872000000|2022-04-25 07:33:20|2815.53|2807.83|2816.18|2808.48|2816.21|2808.51|2815.25|2807.55|32
1650872010000|2022-04-25 07:33:30|2816.19|2808.49|2816.87|2809.17|2816.9|2809.2|2816.08|2808.38|25
1650872020000|2022-04-25 07:33:40|2816.88|2809.18|2816.99|2809.29|2817.04|2809.34|2816.78|2809.08|27
1650872030000|2022-04-25 07:33:50|2817.04|2809.34|2817.61|2809.91|2817.61|2809.91|2816.19|2808.49|28
1650872040000|2022-04-25 07:34:00|2817.46|2809.76|2817.44|2809.74|2817.69|2809.99|2816.8|2809.1|31
1650872050000|2022-04-25 07:34:10|2817.25|2809.55|2816.88|2809.18|2817.27|2809.57|2816.69|2808.99|35
1650872060000|2022-04-25 07:34:20|2816.83|2809.13|2817.1|2809.4|2817.27|2809.57|2816.64|2808.94|36
1650872070000|2022-04-25 07:34:30|2817.08|2809.38|2815.65|2807.95|2817.24|2809.54|2815.65|2807.95|31
1650872080000|2022-04-25 07:34:40|2815.69|2807.99|2816.59|2808.89|2816.86|2809.16|2815.57|2807.87|37
1650872090000|2022-04-25 07:34:50|2816.38|2808.68|2815.79|2808.09|2816.63|2808.93|2815.71|2808.01|36
1650872100000|2022-04-25 07:35:00|2815.73|2808.03|2817.7|2810|2817.78|2810.08|2815.73|2808.03|33
1650872110000|2022-04-25 07:35:10|2817.59|2809.89|2817.94|2810.24|2818.12|2810.42|2817.05|2809.35|40
1650872120000|2022-04-25 07:35:20|2817.95|2810.25|2818.27|2810.57|2818.55|2810.85|2817.89|2810.19|33
1650872130000|2022-04-25 07:35:30|2818.25|2810.55|2817.67|2809.97|2818.25|2810.55|2817.14|2809.44|34
1650872140000|2022-04-25 07:35:40|2817.73|2810.03|2817.69|2809.99|2817.75|2810.05|2817.1|2809.4|31
1650872150000|2022-04-25 07:35:50|2817.56|2809.86|2816.96|2809.26|2817.56|2809.86|2816.88|2809.18|33
1650872160000|2022-04-25 07:36:00|2817.09|2809.39|2817.39|2809.69|2817.43|2809.73|2817.05|2809.35|31
1650872170000|2022-04-25 07:36:10|2817.5|2809.8|2818.08|2810.38|2818.08|2810.38|2817.34|2809.64|34
1650872180000|2022-04-25 07:36:20|2818.09|2810.39|2818.41|2810.71|2818.74|2811.04|2817.87|2810.17|35
1650872190000|2022-04-25 07:36:30|2818.42|2810.72|2818.02|2810.32|2818.81|2811.11|2818.02|2810.32|33
1650872200000|2022-04-25 07:36:40|2818.16|2810.46|2818.72|2811.02|2818.72|2811.02|2818.16|2810.46|33
1650872210000|2022-04-25 07:36:50|2818.8|2811.1|2818.21|2810.51|2818.8|2811.1|2817.94|2810.24|39
1650872220000|2022-04-25 07:37:00|2818.23|2810.53|2818.36|2810.66|2818.57|2810.87|2818.05|2810.35|33
1650872230000|2022-04-25 07:37:10|2818.27|2810.57|2818.24|2810.54|2818.39|2810.69|2817.46|2809.76|34
1650872240000|2022-04-25 07:37:20|2818.2|2810.5|2817.73|2810.03|2818.4|2810.7|2817.59|2809.89|36
1650872250000|2022-04-25 07:37:30|2817.71|2810.01|2817.46|2809.76|2818.03|2810.33|2817.25|2809.55|32
1650872260000|2022-04-25 07:37:40|2817.54|2809.84|2817.61|2809.91|2817.73|2810.03|2817.51|2809.81|28
1650872270000|2022-04-25 07:37:50|2817.59|2809.89|2817.8|2810.1|2818.07|2810.37|2817.53|2809.83|32
1650872280000|2022-04-25 07:38:00|2817.77|2810.07|2817.76|2810.06|2817.84|2810.14|2817.61|2809.91|19
1650872290000|2022-04-25 07:38:10|2817.65|2809.95|2817.65|2809.95|2818|2810.3|2817.19|2809.49|31
1650872300000|2022-04-25 07:38:20|2817.69|2809.99|2818.2|2810.5|2818.36|2810.66|2817.57|2809.87|34
1650872310000|2022-04-25 07:38:30|2818.55|2810.85|2819.1|2811.4|2819.51|2811.81|2818.55|2810.85|38
1650872320000|2022-04-25 07:38:40|2819.08|2811.38|2819.46|2811.76|2819.48|2811.78|2819.08|2811.38|31
1650872330000|2022-04-25 07:38:50|2819.47|2811.77|2819.33|2811.63|2819.49|2811.79|2819.04|2811.34|31
1650872340000|2022-04-25 07:39:00|2819.1|2811.4|2819.55|2811.85|2819.73|2812.03|2818.27|2810.57|37
1650872350000|2022-04-25 07:39:10|2819.68|2811.98|2821.14|2813.44|2821.14|2813.44|2819.49|2811.79|40
1650872360000|2022-04-25 07:39:20|2821.28|2813.58|2821.91|2814.21|2821.91|2814.21|2820.73|2813.03|34
1650872370000|2022-04-25 07:39:30|2822.04|2814.34|2822.18|2814.48|2822.51|2814.81|2821.99|2814.29|29
1650872380000|2022-04-25 07:39:40|2822.27|2814.57|2821.57|2813.87|2822.28|2814.58|2821.48|2813.78|33
1650872390000|2022-04-25 07:39:50|2821.58|2813.88|2820.98|2813.28|2821.58|2813.88|2820.95|2813.25|33
1650872400000|2022-04-25 07:40:00|2821.03|2813.33|2821.53|2813.83|2821.61|2813.91|2820.89|2813.19|35
1650872410000|2022-04-25 07:40:10|2821.64|2813.94|2821.7|2814|2822.23|2814.53|2821.57|2813.87|33
1650872420000|2022-04-25 07:40:20|2821.75|2814.05|2821.85|2814.15|2822.17|2814.47|2821.69|2813.99|30
1650872430000|2022-04-25 07:40:30|2822.01|2814.31|2820.59|2812.89|2822.01|2814.31|2820.52|2812.82|32
1650872440000|2022-04-25 07:40:40|2820.51|2812.81|2819.13|2811.43|2820.51|2812.81|2819.13|2811.43|35
1650872450000|2022-04-25 07:40:50|2819.16|2811.46|2818.33|2810.63|2819.61|2811.91|2818.33|2810.63|29
1650872460000|2022-04-25 07:41:00|2818.32|2810.62|2818.11|2810.41|2818.32|2810.62|2817.86|2810.16|23
1650872470000|2022-04-25 07:41:10|2818.07|2810.37|2818.17|2810.47|2818.35|2810.65|2818.02|2810.32|28
1650872480000|2022-04-25 07:41:20|2818.18|2810.48|2818.04|2810.34|2818.34|2810.64|2818.02|2810.32|26
1650872490000|2022-04-25 07:41:30|2818.06|2810.36|2818.06|2810.36|2818.4|2810.7|2817.46|2809.76|28
1650872500000|2022-04-25 07:41:40|2818.49|2810.79|2817.81|2810.11|2818.49|2810.79|2817.77|2810.07|31
1650872510000|2022-04-25 07:41:50|2817.8|2810.1|2817.85|2810.15|2817.92|2810.22|2817.74|2810.04|32
1650872520000|2022-04-25 07:42:00|2817.83|2810.13|2816.85|2809.15|2817.92|2810.22|2816.8|2809.1|36
1650872530000|2022-04-25 07:42:10|2816.83|2809.13|2816.77|2809.07|2817.26|2809.56|2816.26|2808.56|34
1650872540000|2022-04-25 07:42:20|2816.75|2809.05|2816.52|2808.82|2817.09|2809.39|2816.16|2808.46|37
1650872550000|2022-04-25 07:42:30|2816.39|2808.69|2815.48|2807.78|2816.69|2808.99|2815.3|2807.6|34
1650872560000|2022-04-25 07:42:40|2815.43|2807.73|2816.37|2808.67|2816.44|2808.74|2815.18|2807.48|35
1650872570000|2022-04-25 07:42:50|2816.55|2808.85|2816.3|2808.6|2816.72|2809.02|2815.65|2807.95|37
1650872580000|2022-04-25 07:43:00|2816.31|2808.61|2818.39|2810.69|2818.59|2810.89|2816.25|2808.55|38
1650872590000|2022-04-25 07:43:10|2818.33|2810.63|2820.04|2812.34|2820.63|2812.93|2818.33|2810.63|35
1650872600000|2022-04-25 07:43:20|2820.28|2812.58|2820.22|2812.52|2820.6|2812.9|2819.99|2812.29|38
1650872610000|2022-04-25 07:43:30|2820.12|2812.42|2820.44|2812.74|2820.47|2812.77|2820.11|2812.41|35
1650872620000|2022-04-25 07:43:40|2820.47|2812.77|2820.38|2812.68|2820.75|2813.05|2819.81|2812.11|29
1650872630000|2022-04-25 07:43:50|2820.39|2812.69|2820.63|2812.93|2820.63|2812.93|2820.16|2812.46|22
1650872640000|2022-04-25 07:44:00|2820.54|2812.84|2820.14|2812.44|2820.62|2812.92|2820.13|2812.43|29
1650872650000|2022-04-25 07:44:10|2820.16|2812.46|2821.89|2814.19|2821.93|2814.23|2820.09|2812.39|32
1650872660000|2022-04-25 07:44:20|2821.98|2814.28|2822.62|2814.92|2823.02|2815.32|2821.98|2814.28|33
1650872670000|2022-04-25 07:44:30|2822.63|2814.93|2822.39|2814.69|2822.65|2814.95|2821.77|2814.07|34
1650872680000|2022-04-25 07:44:40|2822.49|2814.79|2821.46|2813.76|2822.57|2814.87|2821.46|2813.76|35
1650872690000|2022-04-25 07:44:50|2821.4|2813.7|2821.18|2813.48|2821.79|2814.09|2821.08|2813.38|33
1650872700000|2022-04-25 07:45:00|2821.16|2813.46|2821.87|2814.17|2821.9|2814.2|2821.16|2813.46|29
1650872710000|2022-04-25 07:45:10|2821.88|2814.18|2821.74|2814.04|2821.91|2814.21|2821.07|2813.37|35
1650872720000|2022-04-25 07:45:20|2821.83|2814.13|2821.2|2813.5|2821.83|2814.13|2821.2|2813.5|24
1650872730000|2022-04-25 07:45:30|2821.31|2813.61|2821.81|2814.11|2821.88|2814.18|2821.31|2813.61|15
1650872740000|2022-04-25 07:45:40|2821.8|2814.1|2822.21|2814.51|2822.25|2814.55|2821.72|2814.02|30
1650872750000|2022-04-25 07:45:50|2822.27|2814.57|2821.78|2814.08|2822.39|2814.69|2821.3|2813.6|31
1650872760000|2022-04-25 07:46:00|2821.79|2814.09|2822.13|2814.43|2822.24|2814.54|2821.37|2813.67|31
1650872770000|2022-04-25 07:46:10|2822.14|2814.44|2822.31|2814.61|2822.48|2814.78|2821.99|2814.29|32
1650872780000|2022-04-25 07:46:20|2822.21|2814.51|2822.35|2814.65|2822.83|2815.13|2822.06|2814.36|34
1650872790000|2022-04-25 07:46:30|2822.39|2814.69|2822.08|2814.38|2822.8|2815.1|2821.93|2814.23|38
1650872800000|2022-04-25 07:46:40|2822.02|2814.32|2821.96|2814.26|2823.14|2815.44|2821.88|2814.18|35
1650872810000|2022-04-25 07:46:50|2822.22|2814.52|2821.79|2814.09|2822.28|2814.58|2821.79|2814.09|33
1650872820000|2022-04-25 07:47:00|2821.7|2814|2820.99|2813.29|2821.7|2814|2820.35|2812.65|37
1650872830000|2022-04-25 07:47:10|2820.79|2813.09|2818.96|2811.26|2820.79|2813.09|2818.91|2811.21|34
1650872840000|2022-04-25 07:47:20|2818.98|2811.28|2820.55|2812.85|2821.13|2813.43|2818.98|2811.28|35
1650872850000|2022-04-25 07:47:30|2820.57|2812.87|2821.12|2813.42|2821.36|2813.66|2820.13|2812.43|33
1650872860000|2022-04-25 07:47:40|2821.04|2813.34|2821.35|2813.65|2821.39|2813.69|2821.03|2813.33|31
1650872870000|2022-04-25 07:47:50|2821.42|2813.72|2821.94|2814.24|2821.99|2814.29|2821.32|2813.62|31
1650872880000|2022-04-25 07:48:00|2821.93|2814.23|2821.89|2814.19|2822.07|2814.37|2821.71|2814.01|32
1650872890000|2022-04-25 07:48:10|2821.91|2814.21|2822.54|2814.84|2823|2815.3|2821.91|2814.21|34
1650872900000|2022-04-25 07:48:20|2822.59|2814.89|2823.48|2815.78|2824.05|2816.35|2822.58|2814.88|31
1650872910000|2022-04-25 07:48:30|2823.77|2816.07|2823.85|2816.15|2824.16|2816.46|2823.63|2815.93|27
1650872920000|2022-04-25 07:48:40|2823.55|2815.85|2823.66|2815.96|2823.7|2816|2822.99|2815.29|32
1650872930000|2022-04-25 07:48:50|2823.77|2816.07|2823.42|2815.72|2823.79|2816.09|2823.4|2815.7|35
1650872940000|2022-04-25 07:49:00|2823.5|2815.8|2822.93|2815.23|2823.67|2815.97|2822.74|2815.04|32
1650872950000|2022-04-25 07:49:10|2822.94|2815.24|2823|2815.3|2823.22|2815.52|2822.71|2815.01|34
1650872960000|2022-04-25 07:49:20|2823.02|2815.32|2823.53|2815.83|2823.85|2816.15|2822.84|2815.14|33
1650872970000|2022-04-25 07:49:30|2823.51|2815.81|2823.22|2815.52|2823.65|2815.95|2822.54|2814.84|28
1650872980000|2022-04-25 07:49:40|2823.5|2815.8|2822.34|2814.64|2823.76|2816.06|2822.33|2814.63|39
1650872990000|2022-04-25 07:49:50|2822.39|2814.69|2821.41|2813.71|2822.64|2814.94|2821.4|2813.7|28
1650873000000|2022-04-25 07:50:00|2821.59|2813.89|2820.77|2813.07|2821.59|2813.89|2820.77|2813.07|36
1650873010000|2022-04-25 07:50:10|2820.93|2813.23|2821.25|2813.55|2821.51|2813.81|2820.9|2813.2|30
1650873020000|2022-04-25 07:50:20|2821.3|2813.6|2821.26|2813.56|2821.78|2814.08|2820.15|2812.45|32
1650873030000|2022-04-25 07:50:30|2821.27|2813.57|2820.19|2812.49|2821.64|2813.94|2819.69|2811.99|39
1650873040000|2022-04-25 07:50:40|2820.16|2812.46|2820.54|2812.84|2820.72|2813.02|2820.05|2812.35|31
1650873050000|2022-04-25 07:50:50|2820.55|2812.85|2820.31|2812.61|2820.55|2812.85|2820.25|2812.55|32
1650873060000|2022-04-25 07:51:00|2820.37|2812.67|2819.9|2812.2|2820.4|2812.7|2819.8|2812.1|36
1650873070000|2022-04-25 07:51:10|2819.77|2812.07|2819.27|2811.57|2820.19|2812.49|2819.2|2811.5|40
1650873080000|2022-04-25 07:51:20|2819.3|2811.6|2817.14|2809.44|2819.3|2811.6|2816.19|2808.49|39
1650873090000|2022-04-25 07:51:30|2817.21|2809.51|2817.68|2809.98|2818.17|2810.47|2817.11|2809.41|38
1650873100000|2022-04-25 07:51:40|2817.27|2809.57|2816.82|2809.12|2817.89|2810.19|2816.52|2808.82|36
1650873110000|2022-04-25 07:51:50|2816.86|2809.16|2816.13|2808.43|2816.86|2809.16|2816.04|2808.34|33
1650873120000|2022-04-25 07:52:00|2816.16|2808.46|2816.05|2808.35|2816.16|2808.46|2815.81|2808.11|31
1650873130000|2022-04-25 07:52:10|2815.94|2808.24|2817.12|2809.42|2817.6|2809.9|2815.94|2808.24|38
1650873140000|2022-04-25 07:52:20|2816.83|2809.13|2817.06|2809.36|2817.27|2809.57|2816.76|2809.06|34
1650873150000|2022-04-25 07:52:30|2816.77|2809.07|2816.46|2808.76|2816.83|2809.13|2815.85|2808.15|40
1650873160000|2022-04-25 07:52:40|2816.22|2808.52|2815.72|2808.02|2816.37|2808.67|2815.6|2807.9|35
1650873170000|2022-04-25 07:52:50|2815.73|2808.03|2815.58|2807.88|2816.18|2808.48|2815.46|2807.76|35
1650873180000|2022-04-25 07:53:00|2815.59|2807.89|2815.76|2808.06|2815.8|2808.1|2814.86|2807.16|36
1650873190000|2022-04-25 07:53:10|2815.7|2808|2817.18|2809.48|2817.19|2809.49|2815.56|2807.86|33
1650873200000|2022-04-25 07:53:20|2817.2|2809.5|2817.35|2809.65|2818.27|2810.57|2817.2|2809.5|35
1650873210000|2022-04-25 07:53:30|2817.51|2809.81|2817.91|2810.21|2817.93|2810.23|2817.16|2809.46|35
1650873220000|2022-04-25 07:53:40|2817.79|2810.09|2817.33|2809.63|2818.06|2810.36|2817.2|2809.5|37
1650873230000|2022-04-25 07:53:50|2817.36|2809.66|2817.75|2810.05|2818.09|2810.39|2817.36|2809.66|32
1650873240000|2022-04-25 07:54:00|2817.72|2810.02|2818.48|2810.78|2818.48|2810.78|2817.49|2809.79|32
1650873250000|2022-04-25 07:54:10|2818.22|2810.52|2817.18|2809.48|2818.77|2811.07|2817.09|2809.39|40
1650873260000|2022-04-25 07:54:20|2817.27|2809.57|2816.39|2808.69|2817.57|2809.87|2816.24|2808.54|38
1650873270000|2022-04-25 07:54:30|2816.41|2808.71|2816.62|2808.92|2816.77|2809.07|2816.19|2808.49|35
1650873280000|2022-04-25 07:54:40|2816.59|2808.89|2816.89|2809.19|2816.92|2809.22|2816.22|2808.52|33
1650873290000|2022-04-25 07:54:50|2816.98|2809.28|2816.71|2809.01|2817.22|2809.52|2816.34|2808.64|39
1650873300000|2022-04-25 07:55:00|2816.69|2808.99|2816.06|2808.36|2816.73|2809.03|2815.95|2808.25|35
1650873310000|2022-04-25 07:55:10|2816.12|2808.42|2815.65|2807.95|2816.21|2808.51|2815.42|2807.72|38
1650873320000|2022-04-25 07:55:20|2815.55|2807.85|2815.39|2807.69|2815.67|2807.97|2814.85|2807.15|30
1650873330000|2022-04-25 07:55:30|2815.26|2807.56|2815.02|2807.32|2815.45|2807.75|2814.79|2807.09|33
1650873340000|2022-04-25 07:55:40|2814.78|2807.08|2814.72|2807.02|2815.02|2807.32|2814.11|2806.41|37
1650873350000|2022-04-25 07:55:50|2814.78|2807.08|2816.5|2808.8|2817.05|2809.35|2814.64|2806.94|36
1650873360000|2022-04-25 07:56:00|2816.81|2809.11|2817.48|2809.78|2817.78|2810.08|2816.81|2809.11|38
1650873370000|2022-04-25 07:56:10|2817.29|2809.59|2818.92|2811.22|2818.92|2811.22|2817.29|2809.59|35
1650873380000|2022-04-25 07:56:20|2818.77|2811.07|2818.81|2811.11|2819.61|2811.91|2818.73|2811.03|37
1650873390000|2022-04-25 07:56:30|2818.85|2811.15|2819.06|2811.36|2819.15|2811.45|2818.85|2811.15|37
1650873400000|2022-04-25 07:56:40|2819.07|2811.37|2817.97|2810.27|2819.07|2811.37|2817.82|2810.12|34
1650873410000|2022-04-25 07:56:50|2817.65|2809.95|2817.35|2809.65|2817.72|2810.02|2817.08|2809.38|31
1650873420000|2022-04-25 07:57:00|2817.37|2809.67|2816.35|2808.65|2817.4|2809.7|2816.16|2808.46|34
1650873430000|2022-04-25 07:57:10|2816.32|2808.62|2817.07|2809.37|2817.29|2809.59|2816.18|2808.48|36
1650873440000|2022-04-25 07:57:20|2817.04|2809.34|2817.85|2810.15|2817.89|2810.19|2816.9|2809.2|31
1650873450000|2022-04-25 07:57:30|2817.89|2810.19|2817.23|2809.53|2817.95|2810.25|2817.23|2809.53|33
1650873460000|2022-04-25 07:57:40|2817.21|2809.51|2817.38|2809.68|2817.61|2809.91|2816.92|2809.22|34
1650873470000|2022-04-25 07:57:50|2817.34|2809.64|2817.76|2810.06|2817.78|2810.08|2817.21|2809.51|36
1650873480000|2022-04-25 07:58:00|2817.63|2809.93|2817.25|2809.55|2817.78|2810.08|2817.25|2809.55|33
1650873490000|2022-04-25 07:58:10|2817.24|2809.54|2817.13|2809.43|2817.31|2809.61|2816.82|2809.12|33
1650873500000|2022-04-25 07:58:20|2817.01|2809.31|2816.69|2808.99|2817.06|2809.36|2816.23|2808.53|40
1650873510000|2022-04-25 07:58:30|2816.66|2808.96|2817.05|2809.35|2817.05|2809.35|2816.59|2808.89|26
1650873520000|2022-04-25 07:58:40|2817.08|2809.38|2817.07|2809.37|2817.42|2809.72|2817.02|2809.32|31
1650873530000|2022-04-25 07:58:50|2817.06|2809.36|2818.15|2810.45|2818.15|2810.45|2816.99|2809.29|34
1650873540000|2022-04-25 07:59:00|2818.22|2810.52|2817.16|2809.46|2818.33|2810.63|2817.16|2809.46|33
1650873550000|2022-04-25 07:59:10|2817.12|2809.42|2816.92|2809.22|2817.47|2809.77|2816.59|2808.89|37
1650873560000|2022-04-25 07:59:20|2817|2809.3|2818.07|2810.37|2818.09|2810.39|2817|2809.3|30
1650873570000|2022-04-25 07:59:30|2818.06|2810.36|2816.62|2808.92|2818.33|2810.63|2816.59|2808.89|36
1650873580000|2022-04-25 07:59:40|2816.63|2808.93|2816.91|2809.21|2816.91|2809.21|2816.43|2808.73|32
1650873590000|2022-04-25 07:59:50|2816.95|2809.25|2816.79|2809.09|2817.23|2809.53|2816.45|2808.75|29
1650873600000|2022-04-25 08:00:00|2816.69|2808.99|2816.05|2808.35|2816.69|2808.99|2815.62|2807.92|37
1650873610000|2022-04-25 08:00:10|2816.03|2808.33|2814.76|2807.06|2816.03|2808.33|2814.53|2806.83|34
1650873620000|2022-04-25 08:00:20|2814.52|2806.82|2812.76|2805.06|2815|2807.3|2812.76|2805.06|39
1650873630000|2022-04-25 08:00:30|2812.65|2804.95|2814.89|2807.19|2814.96|2807.26|2811.76|2804.06|39
1650873640000|2022-04-25 08:00:40|2814.91|2807.21|2815.94|2808.24|2815.98|2808.28|2814.33|2806.63|38
1650873650000|2022-04-25 08:00:50|2816.13|2808.43|2811.63|2803.93|2816.18|2808.48|2810.77|2803.07|38
1650873660000|2022-04-25 08:01:00|2811.76|2804.06|2812.77|2805.07|2813.21|2805.51|2811.34|2803.64|39
1650873670000|2022-04-25 08:01:10|2812.86|2805.16|2811.33|2803.63|2812.86|2805.16|2811.19|2803.49|39
1650873680000|2022-04-25 08:01:20|2811.11|2803.41|2811.8|2804.1|2811.8|2804.1|2810.9|2803.2|36
1650873690000|2022-04-25 08:01:30|2812.07|2804.37|2811.75|2804.05|2812.45|2804.75|2811.26|2803.56|37
1650873700000|2022-04-25 08:01:40|2811.83|2804.13|2812.61|2804.91|2812.82|2805.12|2811.71|2804.01|38
1650873710000|2022-04-25 08:01:50|2812.63|2804.93|2811.15|2803.45|2812.9|2805.2|2811.01|2803.31|37
1650873720000|2022-04-25 08:02:00|2811.16|2803.46|2812.65|2804.95|2812.65|2804.95|2810.73|2803.03|39
1650873730000|2022-04-25 08:02:10|2812.8|2805.1|2814.1|2806.4|2814.17|2806.47|2812.63|2804.93|38
1650873740000|2022-04-25 08:02:20|2814.13|2806.43|2812.34|2804.64|2814.14|2806.44|2812.28|2804.58|38
1650873750000|2022-04-25 08:02:30|2812.52|2804.82|2811.86|2804.16|2812.52|2804.82|2811.17|2803.47|32
1650873760000|2022-04-25 08:02:40|2811.38|2803.68|2811.21|2803.51|2811.5|2803.8|2810.87|2803.17|35
1650873770000|2022-04-25 08:02:50|2811.19|2803.49|2811.67|2803.97|2811.88|2804.18|2810.83|2803.13|34
1650873780000|2022-04-25 08:03:00|2811.57|2803.87|2813.11|2805.41|2813.11|2805.41|2811.45|2803.75|36
1650873790000|2022-04-25 08:03:10|2812.92|2805.22|2812.35|2804.65|2813.45|2805.75|2811.5|2803.8|38
1650873800000|2022-04-25 08:03:20|2812.5|2804.8|2811.43|2803.73|2812.75|2805.05|2811.43|2803.73|37
1650873810000|2022-04-25 08:03:30|2811.57|2803.87|2812.3|2804.6|2812.41|2804.71|2810.38|2802.68|37
1650873820000|2022-04-25 08:03:40|2812.32|2804.62|2813.08|2805.38|2813.25|2805.55|2812.14|2804.44|34
1650873830000|2022-04-25 08:03:50|2813.03|2805.33|2813.23|2805.53|2813.53|2805.83|2812.54|2804.84|36
1650873840000|2022-04-25 08:04:00|2813.29|2805.59|2813.64|2805.94|2813.93|2806.23|2813.16|2805.46|32
1650873850000|2022-04-25 08:04:10|2813.69|2805.99|2813.66|2805.96|2813.93|2806.23|2813.18|2805.48|39
1650873860000|2022-04-25 08:04:20|2813.48|2805.78|2813.92|2806.22|2814.15|2806.45|2813.48|2805.78|26
1650873870000|2022-04-25 08:04:30|2813.95|2806.25|2814.2|2806.5|2814.2|2806.5|2813.81|2806.11|25
1650873880000|2022-04-25 08:04:40|2814.17|2806.47|2814.12|2806.42|2814.42|2806.72|2814.01|2806.31|32
1650873890000|2022-04-25 08:04:50|2814.05|2806.35|2814.54|2806.84|2814.56|2806.86|2813.89|2806.19|23
1650873900000|2022-04-25 08:05:00|2814.55|2806.85|2814.14|2806.44|2814.6|2806.9|2814.06|2806.36|30
1650873910000|2022-04-25 08:05:10|2814.15|2806.45|2813.72|2806.02|2814.15|2806.45|2813.21|2805.51|38
1650873920000|2022-04-25 08:05:20|2813.64|2805.94|2814.13|2806.43|2814.76|2807.06|2813.63|2805.93|32
1650873930000|2022-04-25 08:05:30|2814.04|2806.34|2814.08|2806.38|2814.08|2806.38|2813.8|2806.1|25
1650873940000|2022-04-25 08:05:40|2814.45|2806.75|2816.21|2808.51|2816.77|2809.07|2814.45|2806.75|31
1650873950000|2022-04-25 08:05:50|2816.27|2808.57|2816.41|2808.71|2816.51|2808.81|2815.93|2808.23|32
1650873960000|2022-04-25 08:06:00|2816.4|2808.7|2816.85|2809.15|2817.27|2809.57|2816.23|2808.53|34
1650873970000|2022-04-25 08:06:10|2816.65|2808.95|2816.66|2808.96|2816.83|2809.13|2816.05|2808.35|31
1650873980000|2022-04-25 08:06:20|2816.7|2809|2816.84|2809.14|2816.98|2809.28|2816.7|2809|24
1650873990000|2022-04-25 08:06:30|2816.87|2809.17|2816.65|2808.95|2816.89|2809.19|2816.6|2808.9|32
1650874000000|2022-04-25 08:06:40|2816.67|2808.97|2817.16|2809.46|2817.16|2809.46|2816.19|2808.49|33
1650874010000|2022-04-25 08:06:50|2817.17|2809.47|2817.95|2810.25|2817.95|2810.25|2816.61|2808.91|37
1650874020000|2022-04-25 08:07:00|2817.45|2809.75|2817.56|2809.86|2818|2810.3|2817.45|2809.75|33
1650874030000|2022-04-25 08:07:10|2817.86|2810.16|2818.34|2810.64|2818.44|2810.74|2817.45|2809.75|35
1650874040000|2022-04-25 08:07:20|2818.32|2810.62|2819.14|2811.44|2819.27|2811.57|2818.32|2810.62|38
1650874050000|2022-04-25 08:07:30|2819.58|2811.88|2820|2812.3|2820|2812.3|2819.36|2811.66|28
1650874060000|2022-04-25 08:07:40|2819.84|2812.14|2819.24|2811.54|2820.18|2812.48|2818.55|2810.85|36
1650874070000|2022-04-25 08:07:50|2818.99|2811.29|2818.87|2811.17|2819.44|2811.74|2818.79|2811.09|35
1650874080000|2022-04-25 08:08:00|2818.92|2811.22|2818.8|2811.1|2819.49|2811.79|2818.74|2811.04|33
1650874090000|2022-04-25 08:08:10|2819.01|2811.31|2818.01|2810.31|2819.34|2811.64|2817.84|2810.14|37
1650874100000|2022-04-25 08:08:20|2818.02|2810.32|2817.75|2810.05|2818.12|2810.42|2817.49|2809.79|34
1650874110000|2022-04-25 08:08:30|2817.77|2810.07|2819.42|2811.72|2819.42|2811.72|2817.61|2809.91|35
1650874120000|2022-04-25 08:08:40|2819.44|2811.74|2819.95|2812.25|2820.23|2812.53|2818.78|2811.08|31
1650874130000|2022-04-25 08:08:50|2819.84|2812.14|2818.89|2811.19|2819.96|2812.26|2818.87|2811.17|30
1650874140000|2022-04-25 08:09:00|2818.9|2811.2|2819.07|2811.37|2819.31|2811.61|2818.73|2811.03|30
1650874150000|2022-04-25 08:09:10|2819.05|2811.35|2818.89|2811.19|2819.38|2811.68|2818.89|2811.19|24
1650874160000|2022-04-25 08:09:20|2818.99|2811.29|2818.87|2811.17|2818.99|2811.29|2818.84|2811.14|27
1650874170000|2022-04-25 08:09:30|2818.9|2811.2|2818.95|2811.25|2818.97|2811.27|2818.82|2811.12|27
1650874180000|2022-04-25 08:09:40|2818.94|2811.24|2818.99|2811.29|2818.99|2811.29|2818.8|2811.1|21
1650874190000|2022-04-25 08:09:50|2818.97|2811.27|2818.51|2810.81|2819.5|2811.8|2818.45|2810.75|14
1650874200000|2022-04-25 08:10:00|2818.69|2810.99|2819.41|2811.71|2819.42|2811.72|2818.52|2810.82|33
1650874210000|2022-04-25 08:10:10|2818.82|2811.12|2818.81|2811.11|2819.63|2811.93|2818.65|2810.95|33
1650874220000|2022-04-25 08:10:20|2818.84|2811.14|2819.38|2811.68|2819.63|2811.93|2818.8|2811.1|26
1650874230000|2022-04-25 08:10:30|2818.87|2811.17|2819.94|2812.24|2820.27|2812.57|2818.87|2811.17|33
1650874240000|2022-04-25 08:10:40|2819.45|2811.75|2819.51|2811.81|2820.03|2812.33|2819.09|2811.39|36
1650874250000|2022-04-25 08:10:50|2819.57|2811.87|2819.85|2812.15|2820.08|2812.38|2819.46|2811.76|28
1650874260000|2022-04-25 08:11:00|2819.61|2811.91|2820.16|2812.46|2820.16|2812.46|2819.29|2811.59|29
1650874270000|2022-04-25 08:11:10|2820.17|2812.47|2819.81|2812.11|2820.27|2812.57|2819.63|2811.93|38
1650874280000|2022-04-25 08:11:20|2820.14|2812.44|2821.11|2813.41|2821.16|2813.46|2819.8|2812.1|35
1650874290000|2022-04-25 08:11:30|2821.1|2813.4|2821.04|2813.34|2821.13|2813.43|2820.38|2812.68|31
1650874300000|2022-04-25 08:11:40|2821.09|2813.39|2819.49|2811.79|2821.09|2813.39|2818.68|2810.98|23
1650874310000|2022-04-25 08:11:50|2819.56|2811.86|2818.45|2810.75|2819.61|2811.91|2818.45|2810.75|32
1650874320000|2022-04-25 08:12:00|2818.37|2810.67|2818.59|2810.89|2818.59|2810.89|2816.9|2809.2|27
1650874330000|2022-04-25 08:12:10|2818.21|2810.51|2818.21|2810.51|2818.59|2810.89|2817.02|2809.32|15
1650874340000|2022-04-25 08:12:20|2818.59|2810.89|2818.23|2810.53|2818.59|2810.89|2817.81|2810.11|20
1650874350000|2022-04-25 08:12:30|2818.12|2810.42|2817.6|2809.9|2818.59|2810.89|2816.78|2809.08|27
1650874360000|2022-04-25 08:12:40|2818.59|2810.89|2818.46|2810.76|2818.59|2810.89|2817.18|2809.48|33
1650874370000|2022-04-25 08:12:50|2818.36|2810.66|2820.09|2812.39|2820.09|2812.39|2818.34|2810.64|38
1650874380000|2022-04-25 08:13:00|2820.11|2812.41|2820.04|2812.34|2820.69|2812.99|2819.94|2812.24|28
1650874390000|2022-04-25 08:13:10|2820.06|2812.36|2819.17|2811.47|2820.07|2812.37|2818.73|2811.03|37
1650874400000|2022-04-25 08:13:20|2819.18|2811.48|2817.35|2809.65|2819.31|2811.61|2817.35|2809.65|25
1650874410000|2022-04-25 08:13:30|2817.25|2809.55|2816.84|2809.14|2818.1|2810.4|2816.55|2808.85|31
1650874420000|2022-04-25 08:13:40|2816.97|2809.27|2816.82|2809.12|2816.97|2809.27|2816.08|2808.38|35
1650874430000|2022-04-25 08:13:50|2817.18|2809.48|2817.32|2809.62|2817.32|2809.62|2816.3|2808.6|26
1650874440000|2022-04-25 08:14:00|2817.16|2809.46|2817.68|2809.98|2817.88|2810.18|2816.64|2808.94|28
1650874450000|2022-04-25 08:14:10|2817.32|2809.62|2817.35|2809.65|2817.68|2809.98|2816.98|2809.28|16
1650874460000|2022-04-25 08:14:20|2817.21|2809.51|2815.73|2808.03|2817.48|2809.78|2815.49|2807.79|20
1650874470000|2022-04-25 08:14:30|2815.86|2808.16|2815.71|2808.01|2816.05|2808.35|2815.02|2807.32|37
1650874480000|2022-04-25 08:14:40|2815.72|2808.02|2815.71|2808.01|2815.87|2808.17|2815.32|2807.62|28
1650874490000|2022-04-25 08:14:50|2815.54|2807.84|2815.96|2808.26|2816.73|2809.03|2815.52|2807.82|38
1650874500000|2022-04-25 08:15:00|2816.03|2808.33|2815.71|2808.01|2816.09|2808.39|2815.65|2807.95|32
1650874510000|2022-04-25 08:15:10|2815.69|2807.99|2815.22|2807.52|2815.86|2808.16|2814.95|2807.25|31
1650874520000|2022-04-25 08:15:20|2815.08|2807.38|2816.07|2808.37|2816.34|2808.64|2815.08|2807.38|28
1650874530000|2022-04-25 08:15:30|2816.13|2808.43|2816.29|2808.59|2816.36|2808.66|2815.98|2808.28|17
1650874540000|2022-04-25 08:15:40|2816.31|2808.61|2816.91|2809.21|2816.92|2809.22|2816.23|2808.53|23
1650874550000|2022-04-25 08:15:50|2816.87|2809.17|2818.14|2810.44|2818.14|2810.44|2816.83|2809.13|26
1650874560000|2022-04-25 08:16:00|2818.15|2810.45|2818.18|2810.48|2818.7|2811|2818.13|2810.43|32
1650874570000|2022-04-25 08:16:10|2818.27|2810.57|2819.48|2811.78|2819.58|2811.88|2818.26|2810.56|33
1650874580000|2022-04-25 08:16:20|2819.29|2811.59|2819.31|2811.61|2819.49|2811.79|2819.03|2811.33|30
1650874590000|2022-04-25 08:16:30|2819.32|2811.62|2819.76|2812.06|2819.93|2812.23|2819.02|2811.32|29
1650874600000|2022-04-25 08:16:40|2819.75|2812.05|2819.77|2812.07|2819.92|2812.22|2819.72|2812.02|21
1650874610000|2022-04-25 08:16:50|2819.74|2812.04|2820.14|2812.44|2820.26|2812.56|2819.56|2811.86|32
1650874620000|2022-04-25 08:17:00|2820.09|2812.39|2818.94|2811.24|2820.13|2812.43|2818.77|2811.07|27
1650874630000|2022-04-25 08:17:10|2818.95|2811.25|2818.48|2810.78|2819.23|2811.53|2817.87|2810.17|33
1650874640000|2022-04-25 08:17:20|2818.41|2810.71|2818.46|2810.76|2818.7|2811|2818.33|2810.63|19
1650874650000|2022-04-25 08:17:30|2818.47|2810.77|2819.6|2811.9|2819.6|2811.9|2818.08|2810.38|27
1650874660000|2022-04-25 08:17:40|2819.69|2811.99|2818.14|2810.44|2819.69|2811.99|2817.81|2810.11|35
1650874670000|2022-04-25 08:17:50|2818.1|2810.4|2817.71|2810.01|2818.17|2810.47|2817.48|2809.78|33
1650874680000|2022-04-25 08:18:00|2817.7|2810|2817.93|2810.23|2818.67|2810.97|2817.33|2809.63|37
1650874690000|2022-04-25 08:18:10|2817.92|2810.22|2817.5|2809.8|2817.92|2810.22|2817.5|2809.8|26
1650874700000|2022-04-25 08:18:20|2817.44|2809.74|2817.74|2810.04|2817.8|2810.1|2817.44|2809.74|29
1650874710000|2022-04-25 08:18:30|2817.73|2810.03|2817.66|2809.96|2817.76|2810.06|2817.63|2809.93|24
1650874720000|2022-04-25 08:18:40|2817.69|2809.99|2817.97|2810.27|2818.15|2810.45|2817.61|2809.91|24
1650874730000|2022-04-25 08:18:50|2817.98|2810.28|2817.88|2810.18|2818.16|2810.46|2817.41|2809.71|31
1650874740000|2022-04-25 08:19:00|2817.84|2810.14|2818.95|2811.25|2819.28|2811.58|2817.84|2810.14|31
1650874750000|2022-04-25 08:19:10|2818.77|2811.07|2819.11|2811.41|2819.35|2811.65|2818.48|2810.78|31
1650874760000|2022-04-25 08:19:20|2819.04|2811.34|2818.93|2811.23|2819.12|2811.42|2818.48|2810.78|32
1650874770000|2022-04-25 08:19:30|2819.03|2811.33|2818.53|2810.83|2819.18|2811.48|2818.22|2810.52|29
1650874780000|2022-04-25 08:19:40|2818.59|2810.89|2818.85|2811.15|2818.91|2811.21|2818.54|2810.84|34
1650874790000|2022-04-25 08:19:50|2818.88|2811.18|2820.54|2812.84|2820.68|2812.98|2818.82|2811.12|37
1650874800000|2022-04-25 08:20:00|2820.7|2813|2821.29|2813.59|2821.36|2813.66|2820.44|2812.74|35
1650874810000|2022-04-25 08:20:10|2821.25|2813.55|2820.23|2812.53|2821.25|2813.55|2819.65|2811.95|30
1650874820000|2022-04-25 08:20:20|2820.18|2812.48|2819.83|2812.13|2820.69|2812.99|2819.17|2811.47|30
1650874830000|2022-04-25 08:20:30|2819.71|2812.01|2819.71|2812.01|2820.07|2812.37|2818.75|2811.05|34
1650874840000|2022-04-25 08:20:40|2819.62|2811.92|2819.52|2811.82|2819.71|2812.01|2819.34|2811.64|19
1650874850000|2022-04-25 08:20:50|2819.62|2811.92|2819.42|2811.72|2819.76|2812.06|2819.24|2811.54|30
1650874860000|2022-04-25 08:21:00|2819.49|2811.79|2819.44|2811.74|2819.58|2811.88|2819.12|2811.42|26
1650874870000|2022-04-25 08:21:10|2819.42|2811.72|2818.99|2811.29|2819.52|2811.82|2818.98|2811.28|20
1650874880000|2022-04-25 08:21:20|2819.08|2811.38|2818.62|2810.92|2819.09|2811.39|2818.43|2810.73|30
1650874890000|2022-04-25 08:21:30|2818.64|2810.94|2819.18|2811.48|2819.18|2811.48|2818.22|2810.52|37
1650874900000|2022-04-25 08:21:40|2818.8|2811.1|2818.82|2811.12|2818.92|2811.22|2818.56|2810.86|36
1650874910000|2022-04-25 08:21:50|2818.89|2811.19|2818.65|2810.95|2818.98|2811.28|2818.53|2810.83|26
1650874920000|2022-04-25 08:22:00|2818.7|2811|2818.24|2810.54|2818.8|2811.1|2818.24|2810.54|29
1650874930000|2022-04-25 08:22:10|2818.35|2810.65|2818.18|2810.48|2818.5|2810.8|2818.09|2810.39|32
1650874940000|2022-04-25 08:22:20|2818.17|2810.47|2817.4|2809.7|2818.22|2810.52|2817.18|2809.48|34
1650874950000|2022-04-25 08:22:30|2817.71|2810.01|2817.69|2809.99|2818.04|2810.34|2817.59|2809.89|32
1650874960000|2022-04-25 08:22:40|2817.74|2810.04|2817.74|2810.04|2817.88|2810.18|2817.65|2809.95|27
1650874970000|2022-04-25 08:22:50|2817.73|2810.03|2817.44|2809.74|2817.94|2810.24|2817.43|2809.73|34
1650874980000|2022-04-25 08:23:00|2817.43|2809.73|2817.48|2809.78|2817.69|2809.99|2817.43|2809.73|29
1650874990000|2022-04-25 08:23:10|2817.59|2809.89|2816.43|2808.73|2817.59|2809.89|2816.25|2808.55|33
1650875000000|2022-04-25 08:23:20|2816.46|2808.76|2818.13|2810.43|2818.13|2810.43|2816.4|2808.7|32
1650875010000|2022-04-25 08:23:30|2818.14|2810.44|2818.36|2810.66|2818.5|2810.8|2817.94|2810.24|36
1650875020000|2022-04-25 08:23:40|2818.35|2810.65|2818.19|2810.49|2818.6|2810.9|2818.02|2810.32|35
1650875030000|2022-04-25 08:23:50|2818.27|2810.57|2818.05|2810.35|2818.29|2810.59|2818.05|2810.35|32
1650875040000|2022-04-25 08:24:00|2818.11|2810.41|2817.77|2810.07|2818.31|2810.61|2817.66|2809.96|33
1650875050000|2022-04-25 08:24:10|2817.83|2810.13|2816.12|2808.42|2817.83|2810.13|2815.9|2808.2|39
1650875060000|2022-04-25 08:24:20|2816.11|2808.41|2815.89|2808.19|2816.11|2808.41|2815.78|2808.08|28
1650875070000|2022-04-25 08:24:30|2815.93|2808.23|2815.83|2808.13|2816.2|2808.5|2815.75|2808.05|24
1650875080000|2022-04-25 08:24:40|2815.78|2808.08|2815.25|2807.55|2816.02|2808.32|2815.25|2807.55|27
1650875090000|2022-04-25 08:24:50|2815.53|2807.83|2815.8|2808.1|2815.92|2808.22|2814.99|2807.29|33
1650875100000|2022-04-25 08:25:00|2815.85|2808.15|2815.6|2807.9|2815.85|2808.15|2815.19|2807.49|31
1650875110000|2022-04-25 08:25:10|2815.59|2807.89|2816.16|2808.46|2816.76|2809.06|2815.46|2807.76|27
1650875120000|2022-04-25 08:25:20|2815.92|2808.22|2815.77|2808.07|2816.36|2808.66|2815.74|2808.04|31
1650875130000|2022-04-25 08:25:30|2815.85|2808.15|2816.34|2808.64|2816.34|2808.64|2815.56|2807.86|32
1650875140000|2022-04-25 08:25:40|2816.43|2808.73|2816.21|2808.51|2816.6|2808.9|2816.2|2808.5|33
1650875150000|2022-04-25 08:25:50|2816.18|2808.48|2816.3|2808.6|2817.06|2809.36|2816.18|2808.48|26
1650875160000|2022-04-25 08:26:00|2816.27|2808.57|2816.32|2808.62|2816.79|2809.09|2816.19|2808.49|34
1650875170000|2022-04-25 08:26:10|2816.35|2808.65|2815.54|2807.84|2816.35|2808.65|2815.46|2807.76|21
1650875180000|2022-04-25 08:26:20|2815.46|2807.76|2815.54|2807.84|2815.65|2807.95|2815.45|2807.75|30
1650875190000|2022-04-25 08:26:30|2815.49|2807.79|2815.52|2807.82|2815.99|2808.29|2814.38|2806.68|31
1650875200000|2022-04-25 08:26:40|2815.44|2807.74|2813.96|2806.26|2815.44|2807.74|2813.73|2806.03|38
1650875210000|2022-04-25 08:26:50|2814.1|2806.4|2813.76|2806.06|2814.31|2806.61|2813.66|2805.96|34
1650875220000|2022-04-25 08:27:00|2813.75|2806.05|2813.72|2806.02|2814.25|2806.55|2813.38|2805.68|31
1650875230000|2022-04-25 08:27:10|2813.78|2806.08|2813.75|2806.05|2813.91|2806.21|2813.52|2805.82|26
1650875240000|2022-04-25 08:27:20|2813.86|2806.16|2813.77|2806.07|2813.95|2806.25|2812.93|2805.23|30
1650875250000|2022-04-25 08:27:30|2813.87|2806.17|2813.73|2806.03|2813.95|2806.25|2813.04|2805.34|31
1650875260000|2022-04-25 08:27:40|2813.78|2806.08|2813.71|2806.01|2813.87|2806.17|2813.64|2805.94|24
1650875270000|2022-04-25 08:27:50|2813.7|2806|2813.67|2805.97|2814.14|2806.44|2813.57|2805.87|31
1650875280000|2022-04-25 08:28:00|2813.56|2805.86|2813.79|2806.09|2814.14|2806.44|2813.55|2805.85|25
1650875290000|2022-04-25 08:28:10|2813.97|2806.27|2813.56|2805.86|2814.38|2806.68|2813.4|2805.7|32
1650875300000|2022-04-25 08:28:20|2813.58|2805.88|2813.61|2805.91|2813.9|2806.2|2813.2|2805.5|30
1650875310000|2022-04-25 08:28:30|2813.6|2805.9|2813.53|2805.83|2813.81|2806.11|2813.21|2805.51|21
1650875320000|2022-04-25 08:28:40|2813.55|2805.85|2813.3|2805.6|2813.81|2806.11|2813.14|2805.44|37
1650875330000|2022-04-25 08:28:50|2812.92|2805.22|2813.31|2805.61|2813.39|2805.69|2812.87|2805.17|15
1650875340000|2022-04-25 08:29:00|2813.38|2805.68|2812.18|2804.48|2813.38|2805.68|2812.16|2804.46|30
1650875350000|2022-04-25 08:29:10|2812.25|2804.55|2813.41|2805.71|2813.84|2806.14|2812.18|2804.48|26
1650875360000|2022-04-25 08:29:20|2813.46|2805.76|2811.95|2804.25|2813.46|2805.76|2811.58|2803.88|33
1650875370000|2022-04-25 08:29:30|2811.94|2804.24|2812.11|2804.41|2812.37|2804.67|2811.92|2804.22|23
1650875380000|2022-04-25 08:29:40|2812.07|2804.37|2812.64|2804.94|2812.75|2805.05|2812.04|2804.34|29
1650875390000|2022-04-25 08:29:50|2812.59|2804.89|2811.61|2803.91|2812.59|2804.89|2811.61|2803.91|32
1650875400000|2022-04-25 08:30:00|2811.6|2803.9|2811.65|2803.95|2811.7|2804|2810.36|2802.66|34
1650875410000|2022-04-25 08:30:10|2811.7|2804|2812.48|2804.78|2812.91|2805.21|2811.7|2804|34
1650875420000|2022-04-25 08:30:20|2812.49|2804.79|2812.78|2805.08|2812.95|2805.25|2812.37|2804.67|34
1650875430000|2022-04-25 08:30:30|2812.77|2805.07|2812.28|2804.58|2812.9|2805.2|2812.28|2804.58|25
1650875440000|2022-04-25 08:30:40|2812.25|2804.55|2813.1|2805.4|2813.2|2805.5|2812.25|2804.55|32
1650875450000|2022-04-25 08:30:50|2813.09|2805.39|2813.06|2805.36|2813.29|2805.59|2812.88|2805.18|33
1650875460000|2022-04-25 08:31:00|2813.32|2805.62|2813.74|2806.04|2814.06|2806.36|2813.13|2805.43|37
1650875470000|2022-04-25 08:31:10|2813.8|2806.1|2813.58|2805.88|2813.8|2806.1|2813.55|2805.85|29
1650875480000|2022-04-25 08:31:20|2813.57|2805.87|2814.11|2806.41|2814.17|2806.47|2813.57|2805.87|30
1650875490000|2022-04-25 08:31:30|2814.08|2806.38|2814.1|2806.4|2814.21|2806.51|2813.97|2806.27|31
1650875500000|2022-04-25 08:31:40|2814.05|2806.35|2814.02|2806.32|2814.14|2806.44|2813.99|2806.29|27
1650875510000|2022-04-25 08:31:50|2814.03|2806.33|2814.85|2807.15|2815.03|2807.33|2814.03|2806.33|31
1650875520000|2022-04-25 08:32:00|2814.9|2807.2|2815.12|2807.42|2815.24|2807.54|2814.85|2807.15|31
1650875530000|2022-04-25 08:32:10|2815.13|2807.43|2815.03|2807.33|2815.52|2807.82|2814.71|2807.01|28
1650875540000|2022-04-25 08:32:20|2814.98|2807.28|2814.66|2806.96|2815.07|2807.37|2814.66|2806.96|29
1650875550000|2022-04-25 08:32:30|2814.56|2806.86|2815.45|2807.75|2815.47|2807.77|2814.16|2806.46|31
1650875560000|2022-04-25 08:32:40|2815.4|2807.7|2816.1|2808.4|2816.41|2808.71|2815.4|2807.7|38
1650875570000|2022-04-25 08:32:50|2816.13|2808.43|2816.08|2808.38|2816.23|2808.53|2816.08|2808.38|28
1650875580000|2022-04-25 08:33:00|2816.1|2808.4|2816.87|2809.17|2817.16|2809.46|2816.1|2808.4|37
1650875590000|2022-04-25 08:33:10|2817.01|2809.31|2816.61|2808.91|2817.18|2809.48|2816.52|2808.82|38
1650875600000|2022-04-25 08:33:20|2816.58|2808.88|2816.54|2808.84|2816.73|2809.03|2816.52|2808.82|28
1650875610000|2022-04-25 08:33:30|2816.49|2808.79|2815.79|2808.09|2816.64|2808.94|2815.73|2808.03|23
1650875620000|2022-04-25 08:33:40|2816.01|2808.31|2815.22|2807.52|2816.11|2808.41|2814.88|2807.18|35
1650875630000|2022-04-25 08:33:50|2815.21|2807.51|2814.58|2806.88|2815.27|2807.57|2814.58|2806.88|30
1650875640000|2022-04-25 08:34:00|2814.75|2807.05|2815.25|2807.55|2815.28|2807.58|2814.63|2806.93|30
1650875650000|2022-04-25 08:34:10|2815.26|2807.56|2815.01|2807.31|2815.26|2807.56|2814.97|2807.27|31
1650875660000|2022-04-25 08:34:20|2815.14|2807.44|2816.05|2808.35|2816.05|2808.35|2814.26|2806.56|33
1650875670000|2022-04-25 08:34:30|2815.92|2808.22|2815.01|2807.31|2816.05|2808.35|2814.97|2807.27|33
1650875680000|2022-04-25 08:34:40|2814.82|2807.12|2814.73|2807.03|2815.17|2807.47|2814.4|2806.7|27
1650875690000|2022-04-25 08:34:50|2814.74|2807.04|2814.45|2806.75|2814.82|2807.12|2814.38|2806.68|28
1650875700000|2022-04-25 08:35:00|2814.46|2806.76|2814.03|2806.33|2814.57|2806.87|2814.02|2806.32|26
1650875710000|2022-04-25 08:35:10|2813.95|2806.25|2814.48|2806.78|2814.6|2806.9|2813.86|2806.16|24
1650875720000|2022-04-25 08:35:20|2814.47|2806.77|2815.7|2808|2815.73|2808.03|2814.46|2806.76|26
1650875730000|2022-04-25 08:35:30|2815.72|2808.02|2816.11|2808.41|2816.16|2808.46|2815.72|2808.02|25
1650875740000|2022-04-25 08:35:40|2816.1|2808.4|2817.63|2809.93|2817.72|2810.02|2816.09|2808.39|29
1650875750000|2022-04-25 08:35:50|2817.62|2809.92|2817.46|2809.76|2817.7|2810|2817.35|2809.65|29
1650875760000|2022-04-25 08:36:00|2817.47|2809.77|2817.47|2809.77|2817.72|2810.02|2817.4|2809.7|35
1650875770000|2022-04-25 08:36:10|2817.48|2809.78|2817.28|2809.58|2818.21|2810.51|2816.77|2809.07|30
1650875780000|2022-04-25 08:36:20|2817.18|2809.48|2816.41|2808.71|2817.26|2809.56|2816.39|2808.69|32
1650875790000|2022-04-25 08:36:30|2817.32|2809.62|2817.02|2809.32|2817.43|2809.73|2816.29|2808.59|25
1650875800000|2022-04-25 08:36:40|2816.42|2808.72|2817.43|2809.73|2817.43|2809.73|2816.42|2808.72|19
1650875810000|2022-04-25 08:36:50|2816.62|2808.92|2816.69|2808.99|2817.27|2809.57|2816.57|2808.87|17
1650875820000|2022-04-25 08:37:00|2816.68|2808.98|2816.78|2809.08|2817.28|2809.58|2816.55|2808.85|39
1650875830000|2022-04-25 08:37:10|2816.73|2809.03|2817.7|2810|2817.7|2810|2816.73|2809.03|36
1650875840000|2022-04-25 08:37:20|2817.84|2810.14|2818.03|2810.33|2818.17|2810.47|2817.51|2809.81|30
1650875850000|2022-04-25 08:37:30|2818.11|2810.41|2818.13|2810.43|2818.17|2810.47|2817.84|2810.14|32
1650875860000|2022-04-25 08:37:40|2818.14|2810.44|2818.41|2810.71|2818.61|2810.91|2817.84|2810.14|34
1650875870000|2022-04-25 08:37:50|2818.29|2810.59|2818.33|2810.63|2818.74|2811.04|2818.29|2810.59|27
1650875880000|2022-04-25 08:38:00|2818.26|2810.56|2817.75|2810.05|2818.28|2810.58|2817.26|2809.56|28
1650875890000|2022-04-25 08:38:10|2817.94|2810.24|2818.17|2810.47|2818.17|2810.47|2817.6|2809.9|33
1650875900000|2022-04-25 08:38:20|2818.18|2810.48|2818.59|2810.89|2818.69|2810.99|2818.18|2810.48|34
1650875910000|2022-04-25 08:38:30|2818.63|2810.93|2818.12|2810.42|2818.63|2810.93|2818.06|2810.36|34
1650875920000|2022-04-25 08:38:40|2818.13|2810.43|2818.65|2810.95|2819.32|2811.62|2818.11|2810.41|35
1650875930000|2022-04-25 08:38:50|2818.68|2810.98|2818.09|2810.39|2819.39|2811.69|2817.76|2810.06|37
1650875940000|2022-04-25 08:39:00|2817.76|2810.06|2818.71|2811.01|2818.71|2811.01|2817.76|2810.06|32
1650875950000|2022-04-25 08:39:10|2818.77|2811.07|2818.7|2811|2819.2|2811.5|2818.63|2810.93|31
1650875960000|2022-04-25 08:39:20|2819.06|2811.36|2818.73|2811.03|2819.06|2811.36|2818.42|2810.72|29
1650875970000|2022-04-25 08:39:30|2818.79|2811.09|2818.53|2810.83|2818.82|2811.12|2818.33|2810.63|23
1650875980000|2022-04-25 08:39:40|2818.58|2810.88|2818.59|2810.89|2819.08|2811.38|2818.58|2810.88|31
1650875990000|2022-04-25 08:39:50|2818.67|2810.97|2818.3|2810.6|2819.12|2811.42|2818.29|2810.59|36
1650876000000|2022-04-25 08:40:00|2818.27|2810.57|2818.16|2810.46|2818.34|2810.64|2818.1|2810.4|29
1650876010000|2022-04-25 08:40:10|2818.22|2810.52|2818.48|2810.78|2818.48|2810.78|2818.22|2810.52|20
1650876020000|2022-04-25 08:40:20|2818.37|2810.67|2818.18|2810.48|2818.48|2810.78|2817.83|2810.13|30
1650876030000|2022-04-25 08:40:30|2818.21|2810.51|2818.41|2810.71|2818.41|2810.71|2818.18|2810.48|24
1650876040000|2022-04-25 08:40:40|2818.29|2810.59|2818.48|2810.78|2818.69|2810.99|2818.29|2810.59|12
1650876050000|2022-04-25 08:40:50|2818.36|2810.66|2818.41|2810.71|2818.52|2810.82|2818.2|2810.5|30
1650876060000|2022-04-25 08:41:00|2818.43|2810.73|2818.33|2810.63|2818.43|2810.73|2818.11|2810.41|32
1650876070000|2022-04-25 08:41:10|2818.32|2810.62|2818.25|2810.55|2818.48|2810.78|2818.03|2810.33|26
1650876080000|2022-04-25 08:41:20|2818.2|2810.5|2818.38|2810.68|2818.48|2810.78|2818.13|2810.43|27
1650876090000|2022-04-25 08:41:30|2818.18|2810.48|2818.33|2810.63|2818.66|2810.96|2818.18|2810.48|28
1650876100000|2022-04-25 08:41:40|2818.43|2810.73|2818.65|2810.95|2818.74|2811.04|2818.3|2810.6|35
1650876110000|2022-04-25 08:41:50|2818.58|2810.88|2818.29|2810.59|2819.35|2811.65|2818.29|2810.59|32
1650876120000|2022-04-25 08:42:00|2818.37|2810.67|2818.47|2810.77|2818.48|2810.78|2818.17|2810.47|35
1650876130000|2022-04-25 08:42:10|2818.44|2810.74|2819.34|2811.64|2819.34|2811.64|2818.23|2810.53|31
1650876140000|2022-04-25 08:42:20|2819.44|2811.74|2819.99|2812.29|2820.32|2812.62|2819.44|2811.74|30
1650876150000|2022-04-25 08:42:30|2819.86|2812.16|2819.79|2812.09|2820.2|2812.5|2819.58|2811.88|36
1650876160000|2022-04-25 08:42:40|2819.44|2811.74|2820.08|2812.38|2820.48|2812.78|2819.27|2811.57|35
1650876170000|2022-04-25 08:42:50|2819.75|2812.05|2819.33|2811.63|2820.37|2812.67|2819.33|2811.63|28
1650876180000|2022-04-25 08:43:00|2819.51|2811.81|2819.49|2811.79|2819.67|2811.97|2819.13|2811.43|20
1650876190000|2022-04-25 08:43:10|2819.48|2811.78|2818.58|2810.88|2819.5|2811.8|2818.58|2810.88|17
1650876200000|2022-04-25 08:43:20|2818.62|2810.92|2818.56|2810.86|2818.67|2810.97|2818.53|2810.83|18
1650876210000|2022-04-25 08:43:30|2818.57|2810.87|2818.65|2810.95|2818.72|2811.02|2818.57|2810.87|21
1650876220000|2022-04-25 08:43:40|2818.83|2811.13|2818.8|2811.1|2818.83|2811.13|2818.7|2811|6
1650876230000|2022-04-25 08:43:50|2818.78|2811.08|2817.78|2810.08|2818.8|2811.1|2817.46|2809.76|32
1650876240000|2022-04-25 08:44:00|2817.79|2810.09|2818.18|2810.48|2818.61|2810.91|2817.5|2809.8|26
1650876250000|2022-04-25 08:44:10|2817.99|2810.29|2817.59|2809.89|2818.61|2810.91|2817.59|2809.89|32
1650876260000|2022-04-25 08:44:20|2817.95|2810.25|2818.32|2810.62|2818.8|2811.1|2817.52|2809.82|34
1650876270000|2022-04-25 08:44:30|2818.71|2811.01|2818.89|2811.19|2818.93|2811.23|2818.29|2810.59|32
1650876280000|2022-04-25 08:44:40|2818.94|2811.24|2818.8|2811.1|2819.12|2811.42|2818.76|2811.06|30
1650876290000|2022-04-25 08:44:50|2818.83|2811.13|2818.8|2811.1|2819.15|2811.45|2818.68|2810.98|36
1650876300000|2022-04-25 08:45:00|2818.79|2811.09|2818.48|2810.78|2818.84|2811.14|2817.91|2810.21|36
1650876310000|2022-04-25 08:45:10|2818.19|2810.49|2819.13|2811.43|2819.58|2811.88|2818.05|2810.35|35
1650876320000|2022-04-25 08:45:20|2819.12|2811.42|2819.84|2812.14|2819.9|2812.2|2819.01|2811.31|36
1650876330000|2022-04-25 08:45:30|2819.82|2812.12|2819.68|2811.98|2819.82|2812.12|2819.06|2811.36|38
1650876340000|2022-04-25 08:45:40|2819.7|2812|2820.04|2812.34|2820.31|2812.61|2819.68|2811.98|38
1650876350000|2022-04-25 08:45:50|2819.75|2812.05|2818.37|2810.67|2819.82|2812.12|2818.25|2810.55|37
1650876360000|2022-04-25 08:46:00|2818.36|2810.66|2818.95|2811.25|2819.02|2811.32|2818.25|2810.55|37
1650876370000|2022-04-25 08:46:10|2819|2811.3|2818.36|2810.66|2819.23|2811.53|2818.32|2810.62|30
1650876380000|2022-04-25 08:46:20|2818.32|2810.62|2818.48|2810.78|2818.48|2810.78|2818.16|2810.46|35
1650876390000|2022-04-25 08:46:30|2818.44|2810.74|2818.08|2810.38|2818.48|2810.78|2817.3|2809.6|33
1650876400000|2022-04-25 08:46:40|2817.98|2810.28|2817.42|2809.72|2818.41|2810.71|2817.25|2809.55|36
1650876410000|2022-04-25 08:46:50|2817.4|2809.7|2818|2810.3|2818.03|2810.33|2817.33|2809.63|34
1650876420000|2022-04-25 08:47:00|2817.97|2810.27|2817.79|2810.09|2817.97|2810.27|2817.33|2809.63|38
1650876430000|2022-04-25 08:47:10|2817.83|2810.13|2817.77|2810.07|2818.08|2810.38|2817.37|2809.67|36
1650876440000|2022-04-25 08:47:20|2817.97|2810.27|2817.7|2810|2818.48|2810.78|2817.34|2809.64|36
1650876450000|2022-04-25 08:47:30|2817.51|2809.81|2817.8|2810.1|2818.48|2810.78|2817.28|2809.58|30
1650876460000|2022-04-25 08:47:40|2817.85|2810.15|2817.41|2809.71|2818.07|2810.37|2817.21|2809.51|33
1650876470000|2022-04-25 08:47:50|2817.54|2809.84|2817.45|2809.75|2817.85|2810.15|2816.86|2809.16|23
1650876480000|2022-04-25 08:48:00|2817.43|2809.73|2817.58|2809.88|2817.9|2810.2|2816.98|2809.28|34
1650876490000|2022-04-25 08:48:10|2817.57|2809.87|2817.18|2809.48|2817.85|2810.15|2817.11|2809.41|19
1650876500000|2022-04-25 08:48:20|2817.17|2809.47|2817.52|2809.82|2818.04|2810.34|2817.12|2809.42|31
1650876510000|2022-04-25 08:48:30|2817.87|2810.17|2818.09|2810.39|2818.31|2810.61|2817.68|2809.98|31
1650876520000|2022-04-25 08:48:40|2818.06|2810.36|2818.36|2810.66|2818.36|2810.66|2817.77|2810.07|18
1650876530000|2022-04-25 08:48:50|2818.48|2810.78|2817.08|2809.38|2818.48|2810.78|2817.08|2809.38|33
1650876540000|2022-04-25 08:49:00|2816.5|2808.8|2816.66|2808.96|2816.82|2809.12|2816.17|2808.47|35
1650876550000|2022-04-25 08:49:10|2816.71|2809.01|2817.17|2809.47|2817.93|2810.23|2816.71|2809.01|33
1650876560000|2022-04-25 08:49:20|2817.29|2809.59|2817.47|2809.77|2817.64|2809.94|2816.91|2809.21|26
1650876570000|2022-04-25 08:49:30|2817.12|2809.42|2817.31|2809.61|2817.64|2809.94|2816.98|2809.28|20
1650876580000|2022-04-25 08:49:40|2817.05|2809.35|2817.39|2809.69|2817.64|2809.94|2816.86|2809.16|24
1650876590000|2022-04-25 08:49:50|2817.41|2809.71|2816.48|2808.78|2817.41|2809.71|2816.47|2808.77|15
1650876600000|2022-04-25 08:50:00|2816.49|2808.79|2816.48|2808.78|2816.61|2808.91|2816.4|2808.7|22
1650876610000|2022-04-25 08:50:10|2816.47|2808.77|2817.01|2809.31|2817.26|2809.56|2816.29|2808.59|31
1650876620000|2022-04-25 08:50:20|2817.03|2809.33|2816.59|2808.89|2817.05|2809.35|2816.47|2808.77|33
1650876630000|2022-04-25 08:50:30|2816.6|2808.9|2816.58|2808.88|2816.62|2808.92|2816.38|2808.68|23
1650876640000|2022-04-25 08:50:40|2816.57|2808.87|2815.74|2808.04|2816.57|2808.87|2815.39|2807.69|37
1650876650000|2022-04-25 08:50:50|2815.73|2808.03|2815.4|2807.7|2815.79|2808.09|2815.32|2807.62|25
1650876660000|2022-04-25 08:51:00|2815.38|2807.68|2815.38|2807.68|2815.38|2807.68|2814.37|2806.67|36
1650876670000|2022-04-25 08:51:10|2815.32|2807.62|2815.68|2807.98|2816.12|2808.42|2815.2|2807.5|31
1650876680000|2022-04-25 08:51:20|2815.67|2807.97|2815.67|2807.97|2815.72|2808.02|2815.42|2807.72|32
1650876690000|2022-04-25 08:51:30|2815.72|2808.02|2815.28|2807.58|2815.92|2808.22|2815.19|2807.49|29
1650876700000|2022-04-25 08:51:40|2815.26|2807.56|2815.93|2808.23|2816.12|2808.42|2815.25|2807.55|34
1650876710000|2022-04-25 08:51:50|2815.91|2808.21|2815.29|2807.59|2816.92|2809.22|2814.98|2807.28|37
1650876720000|2022-04-25 08:52:00|2815.28|2807.58|2814.85|2807.15|2815.38|2807.68|2814.64|2806.94|33
1650876730000|2022-04-25 08:52:10|2814.73|2807.03|2814.77|2807.07|2814.92|2807.22|2814.33|2806.63|32
1650876740000|2022-04-25 08:52:20|2814.69|2806.99|2814.6|2806.9|2814.77|2807.07|2814.38|2806.68|34
1650876750000|2022-04-25 08:52:30|2814.5|2806.8|2814.37|2806.67|2814.65|2806.95|2814.35|2806.65|24
1650876760000|2022-04-25 08:52:40|2814.32|2806.62|2813.42|2805.72|2814.32|2806.62|2813.42|2805.72|31
1650876770000|2022-04-25 08:52:50|2813.39|2805.69|2814.13|2806.43|2814.57|2806.87|2813.2|2805.5|35
1650876780000|2022-04-25 08:53:00|2813.98|2806.28|2813.57|2805.87|2814.18|2806.48|2813.28|2805.58|34
1650876790000|2022-04-25 08:53:10|2813.62|2805.92|2813.55|2805.85|2813.8|2806.1|2813.19|2805.49|29
1650876800000|2022-04-25 08:53:20|2813.49|2805.79|2813.31|2805.61|2813.49|2805.79|2813.13|2805.43|32
1650876810000|2022-04-25 08:53:30|2813.27|2805.57|2813.85|2806.15|2814.1|2806.4|2813.27|2805.57|34
1650876820000|2022-04-25 08:53:40|2814.06|2806.36|2813.66|2805.96|2814.07|2806.37|2813.49|2805.79|35
1650876830000|2022-04-25 08:53:50|2813.58|2805.88|2812.93|2805.23|2813.58|2805.88|2812.81|2805.11|27
1650876840000|2022-04-25 08:54:00|2812.98|2805.28|2812.54|2804.84|2813|2805.3|2812.53|2804.83|17
1650876850000|2022-04-25 08:54:10|2812.53|2804.83|2812.53|2804.83|2812.88|2805.18|2812.46|2804.76|22
1650876860000|2022-04-25 08:54:20|2812.52|2804.82|2812.93|2805.23|2813.01|2805.31|2812.49|2804.79|30
1650876870000|2022-04-25 08:54:30|2812.79|2805.09|2813.06|2805.36|2813.33|2805.63|2812.54|2804.84|32
1650876880000|2022-04-25 08:54:40|2813.16|2805.46|2814.23|2806.53|2814.23|2806.53|2813.03|2805.33|36
1650876890000|2022-04-25 08:54:50|2814.13|2806.43|2813.6|2805.9|2814.19|2806.49|2813.42|2805.72|32
1650876900000|2022-04-25 08:55:00|2813.63|2805.93|2812.99|2805.29|2813.67|2805.97|2812.94|2805.24|35
1650876910000|2022-04-25 08:55:10|2813.22|2805.52|2812.79|2805.09|2813.22|2805.52|2812.79|2805.09|20
1650876920000|2022-04-25 08:55:20|2812.8|2805.1|2812.55|2804.85|2812.88|2805.18|2812.52|2804.82|13
1650876930000|2022-04-25 08:55:30|2812.6|2804.9|2812.76|2805.06|2812.88|2805.18|2812.25|2804.55|26
1650876940000|2022-04-25 08:55:40|2812.51|2804.81|2812.49|2804.79|2812.53|2804.83|2812.33|2804.63|19
1650876950000|2022-04-25 08:55:50|2812.37|2804.67|2813.26|2805.56|2813.26|2805.56|2812.37|2804.67|16
1650876960000|2022-04-25 08:56:00|2813.23|2805.53|2812.88|2805.18|2813.29|2805.59|2812.72|2805.02|22
1650876970000|2022-04-25 08:56:10|2812.76|2805.06|2812.88|2805.18|2812.88|2805.18|2812.35|2804.65|20
1650876980000|2022-04-25 08:56:20|2812.58|2804.88|2812.5|2804.8|2812.88|2805.18|2811.57|2803.87|35
1650876990000|2022-04-25 08:56:30|2812.33|2804.63|2811.11|2803.41|2812.47|2804.77|2811.06|2803.36|27
1650877000000|2022-04-25 08:56:40|2811.06|2803.36|2811.65|2803.95|2811.66|2803.96|2810.87|2803.17|34
1650877010000|2022-04-25 08:56:50|2811.84|2804.14|2811.28|2803.58|2812.14|2804.44|2811.18|2803.48|38
1650877020000|2022-04-25 08:57:00|2811.57|2803.87|2810.52|2802.82|2811.57|2803.87|2810.41|2802.71|34
1650877030000|2022-04-25 08:57:10|2810.41|2802.71|2810.55|2802.85|2810.67|2802.97|2810.39|2802.69|37
1650877040000|2022-04-25 08:57:20|2810.57|2802.87|2810.36|2802.66|2810.77|2803.07|2810.17|2802.47|34
1650877050000|2022-04-25 08:57:30|2810.45|2802.75|2811.29|2803.59|2811.75|2804.05|2810.37|2802.67|35
1650877060000|2022-04-25 08:57:40|2811.55|2803.85|2812.27|2804.57|2812.34|2804.64|2811.18|2803.48|35
1650877070000|2022-04-25 08:57:50|2812.25|2804.55|2812.8|2805.1|2813.24|2805.54|2811.63|2803.93|34
1650877080000|2022-04-25 08:58:00|2812.88|2805.18|2812.61|2804.91|2812.94|2805.24|2812.3|2804.6|35
1650877090000|2022-04-25 08:58:10|2812.87|2805.17|2813.23|2805.53|2813.23|2805.53|2811.92|2804.22|33
1650877100000|2022-04-25 08:58:20|2813.4|2805.7|2813.37|2805.67|2813.67|2805.97|2813.19|2805.49|34
1650877110000|2022-04-25 08:58:30|2813.51|2805.81|2814.06|2806.36|2814.52|2806.82|2813.12|2805.42|25
1650877120000|2022-04-25 08:58:40|2814.07|2806.37|2814.09|2806.39|2814.7|2807|2814.01|2806.31|30
1650877130000|2022-04-25 08:58:50|2814.08|2806.38|2812.65|2804.95|2814.15|2806.45|2812.65|2804.95|29
1650877140000|2022-04-25 08:59:00|2812.61|2804.91|2812.79|2805.09|2813|2805.3|2812.51|2804.81|29
1650877150000|2022-04-25 08:59:10|2812.81|2805.11|2812.36|2804.66|2812.97|2805.27|2812.07|2804.37|25
1650877160000|2022-04-25 08:59:20|2812.46|2804.76|2812.06|2804.36|2812.48|2804.78|2812.06|2804.36|25
1650877170000|2022-04-25 08:59:30|2812.07|2804.37|2812.08|2804.38|2812.29|2804.59|2811.83|2804.13|24
1650877180000|2022-04-25 08:59:40|2812.23|2804.53|2812.85|2805.15|2813.06|2805.36|2812.23|2804.53|35
1650877190000|2022-04-25 08:59:50|2813.1|2805.4|2812.89|2805.19|2813.3|2805.6|2812.79|2805.09|25
1650877200000|2022-04-25 09:00:00|2812.88|2805.18|2812.73|2805.03|2812.88|2805.18|2812.72|2805.02|10
1650877210000|2022-04-25 09:00:10|2812.81|2805.11|2813|2805.3|2813.37|2805.67|2812.76|2805.06|21
1650877220000|2022-04-25 09:00:20|2813.08|2805.38|2813.21|2805.51|2813.65|2805.95|2812.78|2805.08|32
1650877230000|2022-04-25 09:00:30|2813.19|2805.49|2813.33|2805.63|2813.39|2805.69|2813.03|2805.33|26
1650877240000|2022-04-25 09:00:40|2813.23|2805.53|2812.9|2805.2|2813.24|2805.54|2812.9|2805.2|14
1650877250000|2022-04-25 09:00:50|2813.1|2805.4|2812.64|2804.94|2813.2|2805.5|2812.64|2804.94|29
1650877260000|2022-04-25 09:01:00|2812.63|2804.93|2812.93|2805.23|2812.93|2805.23|2812.07|2804.37|26
1650877270000|2022-04-25 09:01:10|2812.04|2804.34|2809.69|2801.99|2812.04|2804.34|2808.45|2800.75|39
1650877280000|2022-04-25 09:01:20|2809.83|2802.13|2809.07|2801.37|2810.5|2802.8|2808.95|2801.25|35
1650877290000|2022-04-25 09:01:30|2809.64|2801.94|2808.7|2801|2809.99|2802.29|2808.11|2800.41|36
1650877300000|2022-04-25 09:01:40|2808.72|2801.02|2808.53|2800.83|2808.84|2801.14|2807.93|2800.23|27
1650877310000|2022-04-25 09:01:50|2807.88|2800.18|2808.36|2800.66|2808.73|2801.03|2807.72|2800.02|37
1650877320000|2022-04-25 09:02:00|2808.56|2800.86|2810.18|2802.48|2810.39|2802.69|2808.4|2800.7|35
1650877330000|2022-04-25 09:02:10|2810.22|2802.52|2812.59|2804.89|2812.65|2804.95|2810.22|2802.52|39
1650877340000|2022-04-25 09:02:20|2812.83|2805.13|2812.26|2804.56|2813.08|2805.38|2812.26|2804.56|35
1650877350000|2022-04-25 09:02:30|2812.3|2804.6|2813.47|2805.77|2813.56|2805.86|2812.21|2804.51|30
1650877360000|2022-04-25 09:02:40|2813.55|2805.85|2813.27|2805.57|2813.55|2805.85|2813.22|2805.52|27
1650877370000|2022-04-25 09:02:50|2813.22|2805.52|2812.36|2804.66|2813.29|2805.59|2812.36|2804.66|31
1650877380000|2022-04-25 09:03:00|2812.34|2804.64|2812.07|2804.37|2813.06|2805.36|2812.06|2804.36|28
1650877390000|2022-04-25 09:03:10|2811.99|2804.29|2810.93|2803.23|2812.37|2804.67|2810.52|2802.82|30
1650877400000|2022-04-25 09:03:20|2810.95|2803.25|2810.8|2803.1|2811.7|2804|2809.48|2801.78|26
1650877410000|2022-04-25 09:03:30|2810.23|2802.53|2810.45|2802.75|2811.14|2803.44|2808.55|2800.85|36
1650877420000|2022-04-25 09:03:40|2809.32|2801.62|2808.96|2801.26|2810.45|2802.75|2808.96|2801.26|36
1650877430000|2022-04-25 09:03:50|2809.56|2801.86|2809.44|2801.74|2810.03|2802.33|2808.42|2800.72|27
1650877440000|2022-04-25 09:04:00|2809.43|2801.73|2810.5|2802.8|2810.51|2802.81|2809.11|2801.41|29
1650877450000|2022-04-25 09:04:10|2810.49|2802.79|2810.67|2802.97|2811.12|2803.42|2810.49|2802.79|29
1650877460000|2022-04-25 09:04:20|2810.8|2803.1|2810.44|2802.74|2810.8|2803.1|2810.29|2802.59|31
1650877470000|2022-04-25 09:04:30|2810.51|2802.81|2810.36|2802.66|2810.53|2802.83|2809.98|2802.28|31
1650877480000|2022-04-25 09:04:40|2810.55|2802.85|2810.74|2803.04|2810.86|2803.16|2810.46|2802.76|22
1650877490000|2022-04-25 09:04:50|2810.73|2803.03|2810.56|2802.86|2810.86|2803.16|2810.49|2802.79|30
1650877500000|2022-04-25 09:05:00|2810.75|2803.05|2810.57|2802.87|2810.93|2803.23|2810.5|2802.8|25
1650877510000|2022-04-25 09:05:10|2810.56|2802.86|2810.68|2802.98|2810.74|2803.04|2810.52|2802.82|31
1650877520000|2022-04-25 09:05:20|2810.8|2803.1|2810.92|2803.22|2811.04|2803.34|2810.57|2802.87|33
1650877530000|2022-04-25 09:05:30|2810.96|2803.26|2811.63|2803.93|2812.01|2804.31|2810.92|2803.22|36
1650877540000|2022-04-25 09:05:40|2811.62|2803.92|2811.63|2803.93|2811.78|2804.08|2811.59|2803.89|28
1650877550000|2022-04-25 09:05:50|2811.57|2803.87|2810.79|2803.09|2811.57|2803.87|2810.74|2803.04|31
1650877560000|2022-04-25 09:06:00|2810.75|2803.05|2811.07|2803.37|2811.07|2803.37|2810.68|2802.98|29
1650877570000|2022-04-25 09:06:10|2810.98|2803.28|2810.75|2803.05|2811.07|2803.37|2810.7|2803|21
1650877580000|2022-04-25 09:06:20|2810.71|2803.01|2811.89|2804.19|2812.45|2804.75|2810.71|2803.01|33
1650877590000|2022-04-25 09:06:30|2812.01|2804.31|2812.12|2804.42|2812.12|2804.42|2811.81|2804.11|21
1650877600000|2022-04-25 09:06:40|2812.2|2804.5|2814.55|2806.85|2814.55|2806.85|2812.2|2804.5|36
1650877610000|2022-04-25 09:06:50|2814.37|2806.67|2814.08|2806.38|2814.44|2806.74|2813.91|2806.21|35
1650877620000|2022-04-25 09:07:00|2814.28|2806.58|2814.28|2806.58|2814.54|2806.84|2813.68|2805.98|38
1650877630000|2022-04-25 09:07:10|2814.27|2806.57|2815.3|2807.6|2815.5|2807.8|2814.26|2806.56|33
1650877640000|2022-04-25 09:07:20|2815.31|2807.61|2816.48|2808.78|2816.85|2809.15|2815.25|2807.55|36
1650877650000|2022-04-25 09:07:30|2816.37|2808.67|2815.27|2807.57|2816.37|2808.67|2814.89|2807.19|24
1650877660000|2022-04-25 09:07:40|2815.54|2807.84|2815.63|2807.93|2816.7|2809|2815.46|2807.76|36
1650877670000|2022-04-25 09:07:50|2815.64|2807.94|2816.35|2808.65|2816.52|2808.82|2815.64|2807.94|37
1650877680000|2022-04-25 09:08:00|2816.36|2808.66|2816.38|2808.68|2816.38|2808.68|2815.31|2807.61|32
1650877690000|2022-04-25 09:08:10|2815.92|2808.22|2816.13|2808.43|2816.71|2809.01|2815.86|2808.16|34
1650877700000|2022-04-25 09:08:20|2816.16|2808.46|2817.79|2810.09|2818.05|2810.35|2816.16|2808.46|38
1650877710000|2022-04-25 09:08:30|2817.69|2809.99|2817.81|2810.11|2818.22|2810.52|2817.6|2809.9|33
1650877720000|2022-04-25 09:08:40|2817.83|2810.13|2818.1|2810.4|2818.17|2810.47|2817.65|2809.95|28
1650877730000|2022-04-25 09:08:50|2818.01|2810.31|2817.29|2809.59|2818.03|2810.33|2817.27|2809.57|25
1650877740000|2022-04-25 09:09:00|2817.61|2809.91|2818.21|2810.51|2818.26|2810.56|2817.32|2809.62|34
1650877750000|2022-04-25 09:09:10|2818.2|2810.5|2819.28|2811.58|2819.87|2812.17|2818.02|2810.32|33
1650877760000|2022-04-25 09:09:20|2819.51|2811.81|2819.56|2811.86|2819.92|2812.22|2818.93|2811.23|35
1650877770000|2022-04-25 09:09:30|2819.4|2811.7|2819.07|2811.37|2819.79|2812.09|2818.77|2811.07|30
1650877780000|2022-04-25 09:09:40|2818.91|2811.21|2818.42|2810.72|2819.21|2811.51|2818.07|2810.37|33
1650877790000|2022-04-25 09:09:50|2818.43|2810.73|2818.77|2811.07|2819.05|2811.35|2818.42|2810.72|31
1650877800000|2022-04-25 09:10:00|2818.8|2811.1|2818.47|2810.77|2819.13|2811.43|2818.47|2810.77|28
1650877810000|2022-04-25 09:10:10|2818.48|2810.78|2818.26|2810.56|2818.9|2811.2|2818.2|2810.5|30
1650877820000|2022-04-25 09:10:20|2818.23|2810.53|2818.46|2810.76|2818.84|2811.14|2818.23|2810.53|25
1650877830000|2022-04-25 09:10:30|2818.53|2810.83|2818.07|2810.37|2818.58|2810.88|2817.85|2810.15|31
1650877840000|2022-04-25 09:10:40|2818.08|2810.38|2818.72|2811.02|2818.97|2811.27|2818.08|2810.38|35
1650877850000|2022-04-25 09:10:50|2818.68|2810.98|2818.28|2810.58|2818.77|2811.07|2818.09|2810.39|32
1650877860000|2022-04-25 09:11:00|2818.25|2810.55|2817.35|2809.65|2818.61|2810.91|2817.02|2809.32|38
1650877870000|2022-04-25 09:11:10|2817.34|2809.64|2816.68|2808.98|2817.5|2809.8|2815.66|2807.96|38
1650877880000|2022-04-25 09:11:20|2816.61|2808.91|2816.16|2808.46|2816.85|2809.15|2815.99|2808.29|23
1650877890000|2022-04-25 09:11:30|2816.28|2808.58|2816.76|2809.06|2817.35|2809.65|2815.85|2808.15|35
1650877900000|2022-04-25 09:11:40|2815.59|2807.89|2814.93|2807.23|2816.55|2808.85|2814.86|2807.16|35
1650877910000|2022-04-25 09:11:50|2814.91|2807.21|2815.51|2807.81|2815.54|2807.84|2814.85|2807.15|29
1650877920000|2022-04-25 09:12:00|2815.5|2807.8|2815.24|2807.54|2815.53|2807.83|2815.08|2807.38|32
1650877930000|2022-04-25 09:12:10|2815.08|2807.38|2814.4|2806.7|2815.24|2807.54|2814.35|2806.65|35
1650877940000|2022-04-25 09:12:20|2814.23|2806.53|2814.15|2806.45|2814.49|2806.79|2813.74|2806.04|29
1650877950000|2022-04-25 09:12:30|2813.95|2806.25|2813.47|2805.77|2813.95|2806.25|2813.2|2805.5|34
1650877960000|2022-04-25 09:12:40|2813.48|2805.78|2813.71|2806.01|2813.99|2806.29|2813.25|2805.55|33
1650877970000|2022-04-25 09:12:50|2813.63|2805.93|2813.58|2805.88|2813.98|2806.28|2813.4|2805.7|34
1650877980000|2022-04-25 09:13:00|2813.59|2805.89|2813.18|2805.48|2813.86|2806.16|2812.99|2805.29|24
1650877990000|2022-04-25 09:13:10|2813.21|2805.51|2813.3|2805.6|2813.42|2805.72|2812.99|2805.29|35
1650878000000|2022-04-25 09:13:20|2813.11|2805.41|2813.04|2805.34|2813.38|2805.68|2812.91|2805.21|28
1650878010000|2022-04-25 09:13:30|2813.02|2805.32|2812.33|2804.63|2813.12|2805.42|2812.33|2804.63|28
1650878020000|2022-04-25 09:13:40|2812.41|2804.71|2813.34|2805.64|2813.34|2805.64|2812.36|2804.66|34
1650878030000|2022-04-25 09:13:50|2813.58|2805.88|2813.89|2806.19|2814.3|2806.6|2813.58|2805.88|33
1650878040000|2022-04-25 09:14:00|2813.86|2806.16|2812.56|2804.86|2813.93|2806.23|2812.56|2804.86|36
1650878050000|2022-04-25 09:14:10|2812.58|2804.88|2812.92|2805.22|2813.41|2805.71|2812.55|2804.85|35
1650878060000|2022-04-25 09:14:20|2812.93|2805.23|2812.99|2805.29|2813.33|2805.63|2812.81|2805.11|28
1650878070000|2022-04-25 09:14:30|2812.98|2805.28|2812.9|2805.2|2813.17|2805.47|2812.72|2805.02|37
1650878080000|2022-04-25 09:14:40|2812.97|2805.27|2812.66|2804.96|2812.97|2805.27|2811.95|2804.25|32
1650878090000|2022-04-25 09:14:50|2812.43|2804.73|2812.67|2804.97|2813.04|2805.34|2812.12|2804.42|33
1650878100000|2022-04-25 09:15:00|2812.53|2804.83|2813.26|2805.56|2813.26|2805.56|2812.1|2804.4|38
1650878110000|2022-04-25 09:15:10|2813.2|2805.5|2813.85|2806.15|2814.82|2807.12|2813.05|2805.35|39
1650878120000|2022-04-25 09:15:20|2813.9|2806.2|2813.86|2806.16|2814.7|2807|2813.69|2805.99|39
1650878130000|2022-04-25 09:15:30|2813.85|2806.15|2813.59|2805.89|2813.89|2806.19|2813.18|2805.48|36
1650878140000|2022-04-25 09:15:40|2813.51|2805.81|2813.48|2805.78|2813.89|2806.19|2813.24|2805.54|38
1650878150000|2022-04-25 09:15:50|2813.4|2805.7|2812.25|2804.55|2813.62|2805.92|2812.25|2804.55|31
1650878160000|2022-04-25 09:16:00|2811.88|2804.18|2811.8|2804.1|2812.11|2804.41|2811.72|2804.02|31
1650878170000|2022-04-25 09:16:10|2811.81|2804.11|2812.29|2804.59|2812.79|2805.09|2811.57|2803.87|35
1650878180000|2022-04-25 09:16:20|2812.27|2804.57|2812.05|2804.35|2812.48|2804.78|2811.67|2803.97|31
1650878190000|2022-04-25 09:16:30|2812.1|2804.4|2811.57|2803.87|2812.12|2804.42|2811.51|2803.81|35
1650878200000|2022-04-25 09:16:40|2811.63|2803.93|2811.59|2803.89|2811.96|2804.26|2811.32|2803.62|33
1650878210000|2022-04-25 09:16:50|2811.58|2803.88|2810.93|2803.23|2811.66|2803.96|2810.64|2802.94|34
1650878220000|2022-04-25 09:17:00|2810.87|2803.17|2809.53|2801.83|2811.1|2803.4|2809.53|2801.83|34
1650878230000|2022-04-25 09:17:10|2809.5|2801.8|2810.09|2802.39|2810.32|2802.62|2808.73|2801.03|34
1650878240000|2022-04-25 09:17:20|2809.93|2802.23|2809.14|2801.44|2810.3|2802.6|2808.83|2801.13|38
1650878250000|2022-04-25 09:17:30|2809.15|2801.45|2807.29|2799.59|2809.87|2802.17|2807.29|2799.59|35
1650878260000|2022-04-25 09:17:40|2807.11|2799.41|2806.09|2798.39|2807.11|2799.41|2804.83|2797.13|37
1650878270000|2022-04-25 09:17:50|2806.19|2798.49|2804.71|2797.01|2806.19|2798.49|2804.54|2796.84|40
1650878280000|2022-04-25 09:18:00|2804.63|2796.93|2804.11|2796.41|2804.88|2797.18|2803.15|2795.45|38
1650878290000|2022-04-25 09:18:10|2803.98|2796.28|2804.11|2796.41|2804.32|2796.62|2803.75|2796.05|36
1650878300000|2022-04-25 09:18:20|2803.92|2796.22|2808.45|2800.75|2808.45|2800.75|2803.92|2796.22|40
1650878310000|2022-04-25 09:18:30|2808.25|2800.55|2808.75|2801.05|2809.12|2801.42|2808.2|2800.5|35
1650878320000|2022-04-25 09:18:40|2808.8|2801.1|2811.53|2803.83|2811.53|2803.83|2808.2|2800.5|36
1650878330000|2022-04-25 09:18:50|2811.34|2803.64|2810.57|2802.87|2812.32|2804.62|2810.57|2802.87|39
1650878340000|2022-04-25 09:19:00|2810.62|2802.92|2810.75|2803.05|2811.34|2803.64|2810.28|2802.58|36
1650878350000|2022-04-25 09:19:10|2810.88|2803.18|2812.21|2804.51|2813.09|2805.39|2810.82|2803.12|36
1650878360000|2022-04-25 09:19:20|2812.24|2804.54|2811.52|2803.82|2812.54|2804.84|2811.11|2803.41|37
1650878370000|2022-04-25 09:19:30|2811.22|2803.52|2809.89|2802.19|2811.74|2804.04|2809.75|2802.05|38
1650878380000|2022-04-25 09:19:40|2809.99|2802.29|2810.4|2802.7|2810.42|2802.72|2809.48|2801.78|35
1650878390000|2022-04-25 09:19:50|2810.33|2802.63|2810.57|2802.87|2810.57|2802.87|2810.02|2802.32|35
1650878400000|2022-04-25 09:20:00|2810.55|2802.85|2809.08|2801.38|2810.55|2802.85|2809.03|2801.33|33
1650878410000|2022-04-25 09:20:10|2809.02|2801.32|2808.42|2800.72|2809.08|2801.38|2808.42|2800.72|36
1650878420000|2022-04-25 09:20:20|2808.31|2800.61|2807.64|2799.94|2808.49|2800.79|2807.05|2799.35|36
1650878430000|2022-04-25 09:20:30|2807.55|2799.85|2807.7|2800|2808.19|2800.49|2807.41|2799.71|35
1650878440000|2022-04-25 09:20:40|2807.72|2800.02|2808.87|2801.17|2809.64|2801.94|2807.61|2799.91|37
1650878450000|2022-04-25 09:20:50|2808.85|2801.15|2808.1|2800.4|2808.95|2801.25|2807.95|2800.25|34
1650878460000|2022-04-25 09:21:00|2808.11|2800.41|2809.22|2801.52|2809.22|2801.52|2806.68|2798.98|38
1650878470000|2022-04-25 09:21:10|2809.55|2801.85|2808.41|2800.71|2809.55|2801.85|2807.69|2799.99|37
1650878480000|2022-04-25 09:21:20|2808.5|2800.8|2810.14|2802.44|2810.14|2802.44|2808.5|2800.8|35
1650878490000|2022-04-25 09:21:30|2810.13|2802.43|2811.13|2803.43|2811.14|2803.44|2809.72|2802.02|34
1650878500000|2022-04-25 09:21:40|2811.05|2803.35|2811.06|2803.36|2811.08|2803.38|2810.26|2802.56|36
1650878510000|2022-04-25 09:21:50|2810.89|2803.19|2810.79|2803.09|2811.06|2803.36|2810.55|2802.85|38
1650878520000|2022-04-25 09:22:00|2811.16|2803.46|2811.19|2803.49|2811.31|2803.61|2810.41|2802.71|35
1650878530000|2022-04-25 09:22:10|2811.28|2803.58|2812.58|2804.88|2813.02|2805.32|2811.19|2803.49|33
1650878540000|2022-04-25 09:22:20|2812.57|2804.87|2811.35|2803.65|2812.57|2804.87|2810.69|2802.99|39
1650878550000|2022-04-25 09:22:30|2811.33|2803.63|2811.66|2803.96|2811.98|2804.28|2811.25|2803.55|28
1650878560000|2022-04-25 09:22:40|2811.41|2803.71|2811.53|2803.83|2811.8|2804.1|2811.37|2803.67|37
1650878570000|2022-04-25 09:22:50|2811.5|2803.8|2811.15|2803.45|2811.54|2803.84|2810.36|2802.66|35
1650878580000|2022-04-25 09:23:00|2811.01|2803.31|2810.37|2802.67|2811.01|2803.31|2810.31|2802.61|35
1650878590000|2022-04-25 09:23:10|2810.34|2802.64|2808.94|2801.24|2810.84|2803.14|2808.94|2801.24|37
1650878600000|2022-04-25 09:23:20|2809.21|2801.51|2810.39|2802.69|2810.39|2802.69|2808.77|2801.07|33
1650878610000|2022-04-25 09:23:30|2810.43|2802.73|2811.03|2803.33|2811.13|2803.43|2810.43|2802.73|32
1650878620000|2022-04-25 09:23:40|2811.05|2803.35|2810.21|2802.51|2811.05|2803.35|2809.98|2802.28|30
1650878630000|2022-04-25 09:23:50|2810.23|2802.53|2809.47|2801.77|2810.57|2802.87|2809.47|2801.77|35
1650878640000|2022-04-25 09:24:00|2809.25|2801.55|2807.81|2800.11|2809.43|2801.73|2807.81|2800.11|35
1650878650000|2022-04-25 09:24:10|2807.79|2800.09|2806.33|2798.63|2808|2800.3|2806.31|2798.61|38
1650878660000|2022-04-25 09:24:20|2806.32|2798.62|2806.61|2798.91|2806.63|2798.93|2804.16|2796.46|39
1650878670000|2022-04-25 09:24:30|2806.37|2798.67|2808.1|2800.4|2808.13|2800.43|2806.37|2798.67|39
1650878680000|2022-04-25 09:24:40|2807.91|2800.21|2808.61|2800.91|2808.83|2801.13|2807.35|2799.65|40
1650878690000|2022-04-25 09:24:50|2808.56|2800.86|2809.84|2802.14|2810.08|2802.38|2808.56|2800.86|38
1650878700000|2022-04-25 09:25:00|2810.08|2802.38|2812.57|2804.87|2812.77|2805.07|2810.08|2802.38|39
1650878710000|2022-04-25 09:25:10|2812.64|2804.94|2813.43|2805.73|2814.06|2806.36|2812.48|2804.78|39
1650878720000|2022-04-25 09:25:20|2813.47|2805.77|2813.42|2805.72|2814.48|2806.78|2813.42|2805.72|33
1650878730000|2022-04-25 09:25:30|2813.52|2805.82|2813.99|2806.29|2814.07|2806.37|2813.52|2805.82|33
1650878740000|2022-04-25 09:25:40|2814.1|2806.4|2813.69|2805.99|2814.81|2807.11|2813.69|2805.99|35
1650878750000|2022-04-25 09:25:50|2813.68|2805.98|2812.55|2804.85|2813.83|2806.13|2812.55|2804.85|37
1650878760000|2022-04-25 09:26:00|2812.51|2804.81|2813.48|2805.78|2813.58|2805.88|2812.44|2804.74|36
1650878770000|2022-04-25 09:26:10|2813.43|2805.73|2814.48|2806.78|2814.79|2807.09|2813.43|2805.73|37
1650878780000|2022-04-25 09:26:20|2814.45|2806.75|2814.19|2806.49|2815.13|2807.43|2813.76|2806.06|38
1650878790000|2022-04-25 09:26:30|2813.04|2805.34|2812.8|2805.1|2813.84|2806.14|2812.34|2804.64|38
1650878800000|2022-04-25 09:26:40|2812.63|2804.93|2811.22|2803.52|2812.63|2804.93|2811.07|2803.37|37
1650878810000|2022-04-25 09:26:50|2811.36|2803.66|2811.85|2804.15|2811.96|2804.26|2810.67|2802.97|33
1650878820000|2022-04-25 09:27:00|2811.92|2804.22|2813.18|2805.48|2813.31|2805.61|2811.83|2804.13|38
1650878830000|2022-04-25 09:27:10|2813.19|2805.49|2813.24|2805.54|2814.91|2807.21|2813.06|2805.36|40
1650878840000|2022-04-25 09:27:20|2812.43|2804.73|2812.36|2804.66|2812.87|2805.17|2811.98|2804.28|39
1650878850000|2022-04-25 09:27:30|2812.3|2804.6|2812.57|2804.87|2813.84|2806.14|2812.3|2804.6|36
1650878860000|2022-04-25 09:27:40|2812.87|2805.17|2813.84|2806.14|2813.9|2806.2|2812.73|2805.03|36
1650878870000|2022-04-25 09:27:50|2813.75|2806.05|2813.68|2805.98|2814.18|2806.48|2813.57|2805.87|36
1650878880000|2022-04-25 09:28:00|2813.4|2805.7|2813.78|2806.08|2814.16|2806.46|2813.25|2805.55|33
1650878890000|2022-04-25 09:28:10|2813.82|2806.12|2813.74|2806.04|2813.98|2806.28|2813.32|2805.62|30
1650878900000|2022-04-25 09:28:20|2813.72|2806.02|2814.71|2807.01|2815.07|2807.37|2813.56|2805.86|37
1650878910000|2022-04-25 09:28:30|2814.7|2807|2815.02|2807.32|2815.02|2807.32|2814.5|2806.8|33
1650878920000|2022-04-25 09:28:40|2814.77|2807.07|2815.46|2807.76|2815.88|2808.18|2814.5|2806.8|33
1650878930000|2022-04-25 09:28:50|2814.98|2807.28|2816|2808.3|2816.32|2808.62|2814.98|2807.28|36
1650878940000|2022-04-25 09:29:00|2816.01|2808.31|2816.35|2808.65|2816.44|2808.74|2815.59|2807.89|34
1650878950000|2022-04-25 09:29:10|2816.05|2808.35|2816.09|2808.39|2816.67|2808.97|2815.81|2808.11|31
1650878960000|2022-04-25 09:29:20|2815.79|2808.09|2814.99|2807.29|2815.79|2808.09|2814.88|2807.18|35
1650878970000|2022-04-25 09:29:30|2815|2807.3|2815.48|2807.78|2815.76|2808.06|2815|2807.3|36
1650878980000|2022-04-25 09:29:40|2815.43|2807.73|2815.16|2807.46|2816.36|2808.66|2815.13|2807.43|31
1650878990000|2022-04-25 09:29:50|2815.26|2807.56|2814.63|2806.93|2815.62|2807.92|2814.5|2806.8|39
1650879000000|2022-04-25 09:30:00|2814.65|2806.95|2814.68|2806.98|2815.57|2807.87|2814.45|2806.75|38
1650879010000|2022-04-25 09:30:10|2815.19|2807.49|2814.49|2806.79|2815.19|2807.49|2813.92|2806.22|37
1650879020000|2022-04-25 09:30:20|2814.5|2806.8|2815.5|2807.8|2815.54|2807.84|2814.45|2806.75|36
1650879030000|2022-04-25 09:30:30|2815.51|2807.81|2815.69|2807.99|2816.19|2808.49|2815.28|2807.58|38
1650879040000|2022-04-25 09:30:40|2815.75|2808.05|2816.03|2808.33|2816.13|2808.43|2815.33|2807.63|34
1650879050000|2022-04-25 09:30:50|2816.1|2808.4|2816.16|2808.46|2816.59|2808.89|2815.72|2808.02|35
1650879060000|2022-04-25 09:31:00|2816.12|2808.42|2816.67|2808.97|2816.67|2808.97|2815.09|2807.39|37
1650879070000|2022-04-25 09:31:10|2816.62|2808.92|2816.77|2809.07|2816.95|2809.25|2816.29|2808.59|37
1650879080000|2022-04-25 09:31:20|2816.95|2809.25|2817.17|2809.47|2817.32|2809.62|2816.86|2809.16|34
1650879090000|2022-04-25 09:31:30|2817.11|2809.41|2817.09|2809.39|2817.13|2809.43|2816.63|2808.93|37
1650879100000|2022-04-25 09:31:40|2817.08|2809.38|2818.59|2810.89|2823.2|2815.5|2817.04|2809.34|38
1650879110000|2022-04-25 09:31:50|2818.5|2810.8|2819.06|2811.36|2819.46|2811.76|2818.34|2810.64|39
1650879120000|2022-04-25 09:32:00|2819.01|2811.31|2823.29|2815.59|2823.5|2815.8|2818.84|2811.14|39
1650879130000|2022-04-25 09:32:10|2823.07|2815.37|2823.04|2815.34|2823.07|2815.37|2822.54|2814.84|37
1650879140000|2022-04-25 09:32:20|2822.63|2814.93|2825.49|2817.79|2826.96|2819.26|2822.63|2814.93|37
1650879150000|2022-04-25 09:32:30|2826.52|2818.82|2826.25|2818.55|2826.58|2818.88|2825.88|2818.18|35
1650879160000|2022-04-25 09:32:40|2826.26|2818.56|2827.87|2820.17|2828.23|2820.53|2826.14|2818.44|39
1650879170000|2022-04-25 09:32:50|2828.04|2820.34|2826.35|2818.65|2828.04|2820.34|2826.35|2818.65|30
1650879180000|2022-04-25 09:33:00|2826.33|2818.63|2826.69|2818.99|2826.99|2819.29|2826.07|2818.37|37
1650879190000|2022-04-25 09:33:10|2826.77|2819.07|2827.02|2819.32|2827.27|2819.57|2826.66|2818.96|33
1650879200000|2022-04-25 09:33:20|2827.01|2819.31|2827.04|2819.34|2827.19|2819.49|2826.41|2818.71|28
1650879210000|2022-04-25 09:33:30|2826.94|2819.24|2826.59|2818.89|2826.94|2819.24|2826.2|2818.5|37
1650879220000|2022-04-25 09:33:40|2826.42|2818.72|2826.29|2818.59|2827.1|2819.4|2826.11|2818.41|33
1650879230000|2022-04-25 09:33:50|2826.08|2818.38|2826.43|2818.73|2826.93|2819.23|2825.82|2818.12|29
1650879240000|2022-04-25 09:34:00|2826.39|2818.69|2828.63|2820.93|2828.81|2821.11|2826.39|2818.69|37
1650879250000|2022-04-25 09:34:10|2828.97|2821.27|2828.95|2821.25|2828.99|2821.29|2828.65|2820.95|37
1650879260000|2022-04-25 09:34:20|2829.12|2821.42|2828.92|2821.22|2829.21|2821.51|2828.5|2820.8|30
1650879270000|2022-04-25 09:34:30|2828.93|2821.23|2830.34|2822.64|2831.09|2823.39|2828.93|2821.23|37
1650879280000|2022-04-25 09:34:40|2830.25|2822.55|2829.72|2822.02|2830.31|2822.61|2829.44|2821.74|31
1650879290000|2022-04-25 09:34:50|2829.69|2821.99|2830.07|2822.37|2830.07|2822.37|2829.69|2821.99|25
1650879300000|2022-04-25 09:35:00|2830.11|2822.41|2829.68|2821.98|2830.56|2822.86|2829.42|2821.72|34
1650879310000|2022-04-25 09:35:10|2829.61|2821.91|2829.28|2821.58|2829.68|2821.98|2829.19|2821.49|26
1650879320000|2022-04-25 09:35:20|2829.29|2821.59|2829.85|2822.15|2829.91|2822.21|2827.87|2820.17|32
1650879330000|2022-04-25 09:35:30|2829.82|2822.12|2830.25|2822.55|2830.25|2822.55|2829.55|2821.85|34
1650879340000|2022-04-25 09:35:40|2830.33|2822.63|2832.71|2825.01|2832.84|2825.14|2830.33|2822.63|39
1650879350000|2022-04-25 09:35:50|2832.67|2824.97|2832.32|2824.62|2832.67|2824.97|2831.56|2823.86|37
1650879360000|2022-04-25 09:36:00|2832.31|2824.61|2831.37|2823.67|2832.31|2824.61|2831.15|2823.45|35
1650879370000|2022-04-25 09:36:10|2831.26|2823.56|2830.77|2823.07|2832.07|2824.37|2830.77|2823.07|31
1650879380000|2022-04-25 09:36:20|2830.7|2823|2831.02|2823.32|2831.26|2823.56|2830.65|2822.95|35
1650879390000|2022-04-25 09:36:30|2831.06|2823.36|2829.84|2822.14|2831.06|2823.36|2829.49|2821.79|31
1650879400000|2022-04-25 09:36:40|2829.89|2822.19|2830.46|2822.76|2830.8|2823.1|2829.89|2822.19|37
1650879410000|2022-04-25 09:36:50|2830.11|2822.41|2830.18|2822.48|2830.26|2822.56|2829.76|2822.06|27
1650879420000|2022-04-25 09:37:00|2830.1|2822.4|2830.36|2822.66|2830.42|2822.72|2830.1|2822.4|29
1650879430000|2022-04-25 09:37:10|2830.41|2822.71|2830.29|2822.59|2830.47|2822.77|2830.29|2822.59|28
1650879440000|2022-04-25 09:37:20|2830.3|2822.6|2830.58|2822.88|2831.05|2823.35|2830.3|2822.6|24
1650879450000|2022-04-25 09:37:30|2830.56|2822.86|2831.39|2823.69|2831.62|2823.92|2830.53|2822.83|30
1650879460000|2022-04-25 09:37:40|2831.44|2823.74|2831.49|2823.79|2831.55|2823.85|2831.01|2823.31|27
1650879470000|2022-04-25 09:37:50|2831.42|2823.72|2831.91|2824.21|2831.96|2824.26|2830.98|2823.28|36
1650879480000|2022-04-25 09:38:00|2831.87|2824.17|2832.15|2824.45|2832.19|2824.49|2831.64|2823.94|31
1650879490000|2022-04-25 09:38:10|2832.17|2824.47|2832.18|2824.48|2832.18|2824.48|2832.05|2824.35|28
1650879500000|2022-04-25 09:38:20|2832.17|2824.47|2831.23|2823.53|2832.39|2824.69|2831|2823.3|37
1650879510000|2022-04-25 09:38:30|2831.26|2823.56|2831.78|2824.08|2832.36|2824.66|2831.23|2823.53|36
1650879520000|2022-04-25 09:38:40|2831.16|2823.46|2831.41|2823.71|2831.99|2824.29|2831.16|2823.46|33
1650879530000|2022-04-25 09:38:50|2831.42|2823.72|2831.52|2823.82|2831.68|2823.98|2831.19|2823.49|32
1650879540000|2022-04-25 09:39:00|2831.63|2823.93|2831.6|2823.9|2831.86|2824.16|2830.41|2822.71|32
1650879550000|2022-04-25 09:39:10|2831.64|2823.94|2831.36|2823.66|2831.83|2824.13|2831.33|2823.63|27
1650879560000|2022-04-25 09:39:20|2831.57|2823.87|2830.44|2822.74|2831.61|2823.91|2830.42|2822.72|28
1650879570000|2022-04-25 09:39:30|2830.61|2822.91|2831.18|2823.48|2831.18|2823.48|2830.13|2822.43|32
1650879580000|2022-04-25 09:39:40|2831.33|2823.63|2831.39|2823.69|2831.58|2823.88|2831.26|2823.56|33
1650879590000|2022-04-25 09:39:50|2831.32|2823.62|2831.18|2823.48|2831.32|2823.62|2831.01|2823.31|26
1650879600000|2022-04-25 09:40:00|2830.96|2823.26|2831.62|2823.92|2831.97|2824.27|2830.96|2823.26|35
1650879610000|2022-04-25 09:40:10|2831.55|2823.85|2833.35|2825.65|2833.69|2825.99|2831.43|2823.73|34
1650879620000|2022-04-25 09:40:20|2833.31|2825.61|2832.92|2825.22|2833.31|2825.61|2832.88|2825.18|30
1650879630000|2022-04-25 09:40:30|2833.12|2825.42|2832.8|2825.1|2833.15|2825.45|2832.74|2825.04|16
1650879640000|2022-04-25 09:40:40|2832.7|2825|2832.73|2825.03|2832.8|2825.1|2832.45|2824.75|25
1650879650000|2022-04-25 09:40:50|2832.75|2825.05|2832.9|2825.2|2832.98|2825.28|2832.72|2825.02|25
1650879660000|2022-04-25 09:41:00|2832.85|2825.15|2833.97|2826.27|2834.01|2826.31|2832.85|2825.15|31
1650879670000|2022-04-25 09:41:10|2833.98|2826.28|2834.92|2827.22|2835.17|2827.47|2833.45|2825.75|32
1650879680000|2022-04-25 09:41:20|2834.84|2827.14|2835.09|2827.39|2835.51|2827.81|2834.43|2826.73|38
1650879690000|2022-04-25 09:41:30|2834.93|2827.23|2837.58|2829.88|2837.66|2829.96|2834.93|2827.23|39
1650879700000|2022-04-25 09:41:40|2837.61|2829.91|2837.6|2829.9|2837.76|2830.06|2836.98|2829.28|36
1650879710000|2022-04-25 09:41:50|2837.51|2829.81|2837.19|2829.49|2837.51|2829.81|2836.42|2828.72|38
1650879720000|2022-04-25 09:42:00|2837.24|2829.54|2837.73|2830.03|2837.96|2830.26|2836.69|2828.99|38
1650879730000|2022-04-25 09:42:10|2837.97|2830.27|2837.66|2829.96|2838.49|2830.79|2837.39|2829.69|38
1650879740000|2022-04-25 09:42:20|2837.65|2829.95|2837.51|2829.81|2837.83|2830.13|2836.86|2829.16|34
1650879750000|2022-04-25 09:42:30|2837.19|2829.49|2835.68|2827.98|2837.45|2829.75|2835.5|2827.8|35
1650879760000|2022-04-25 09:42:40|2835.74|2828.04|2834.65|2826.95|2835.75|2828.05|2834.33|2826.63|38
1650879770000|2022-04-25 09:42:50|2834.29|2826.59|2834.04|2826.34|2834.82|2827.12|2834.03|2826.33|32
1650879780000|2022-04-25 09:43:00|2834.19|2826.49|2832.79|2825.09|2834.39|2826.69|2832.79|2825.09|29
1650879790000|2022-04-25 09:43:10|2832.68|2824.98|2832.74|2825.04|2832.94|2825.24|2832.41|2824.71|23
1650879800000|2022-04-25 09:43:20|2832.67|2824.97|2833.27|2825.57|2833.38|2825.68|2832.57|2824.87|20
1650879810000|2022-04-25 09:43:30|2833.28|2825.58|2834.1|2826.4|2834.29|2826.59|2833.27|2825.57|12
1650879820000|2022-04-25 09:43:40|2834.2|2826.5|2834.13|2826.43|2834.43|2826.73|2833.9|2826.2|30
1650879830000|2022-04-25 09:43:50|2834.2|2826.5|2835.48|2827.78|2835.51|2827.81|2834.2|2826.5|34
1650879840000|2022-04-25 09:44:00|2835.55|2827.85|2835.27|2827.57|2835.86|2828.16|2834.94|2827.24|39
1650879850000|2022-04-25 09:44:10|2835.47|2827.77|2835.09|2827.39|2835.61|2827.91|2835.05|2827.35|33
1650879860000|2022-04-25 09:44:20|2835.04|2827.34|2834.84|2827.14|2835.13|2827.43|2834.56|2826.86|36
1650879870000|2022-04-25 09:44:30|2834.87|2827.17|2834.83|2827.13|2834.87|2827.17|2834.6|2826.9|24
1650879880000|2022-04-25 09:44:40|2834.87|2827.17|2835.1|2827.4|2835.59|2827.89|2834.87|2827.17|29
1650879890000|2022-04-25 09:44:50|2835.3|2827.6|2835.32|2827.62|2836.02|2828.32|2834.86|2827.16|37
1650879900000|2022-04-25 09:45:00|2835.35|2827.65|2836.19|2828.49|2836.56|2828.86|2835.35|2827.65|35
1650879910000|2022-04-25 09:45:10|2836.1|2828.4|2836.23|2828.53|2836.64|2828.94|2835.91|2828.21|31
1650879920000|2022-04-25 09:45:20|2836.27|2828.57|2835.01|2827.31|2836.27|2828.57|2834.67|2826.97|34
1650879930000|2022-04-25 09:45:30|2835.02|2827.32|2835.08|2827.38|2835.08|2827.38|2834.34|2826.64|34
1650879940000|2022-04-25 09:45:40|2835.04|2827.34|2834.9|2827.2|2835.1|2827.4|2834.8|2827.1|28
1650879950000|2022-04-25 09:45:50|2834.82|2827.12|2834.43|2826.73|2834.97|2827.27|2834.11|2826.41|35
1650879960000|2022-04-25 09:46:00|2834.32|2826.62|2833.98|2826.28|2834.52|2826.82|2833.52|2825.82|33
1650879970000|2022-04-25 09:46:10|2834.15|2826.45|2834.04|2826.34|2834.15|2826.45|2833.52|2825.82|38
1650879980000|2022-04-25 09:46:20|2833.57|2825.87|2835|2827.3|2835.24|2827.54|2833.15|2825.45|39
1650879990000|2022-04-25 09:46:30|2834.98|2827.28|2834.04|2826.34|2835.09|2827.39|2833.99|2826.29|35
1650880000000|2022-04-25 09:46:40|2834.45|2826.75|2833.95|2826.25|2834.6|2826.9|2833.59|2825.89|39
1650880010000|2022-04-25 09:46:50|2833.96|2826.26|2835.62|2827.92|2835.62|2827.92|2833.92|2826.22|32
1650880020000|2022-04-25 09:47:00|2836.06|2828.36|2834.96|2827.26|2836.43|2828.73|2834.94|2827.24|32
1650880030000|2022-04-25 09:47:10|2834.83|2827.13|2834.67|2826.97|2834.83|2827.13|2834.35|2826.65|31
1650880040000|2022-04-25 09:47:20|2834.65|2826.95|2833.39|2825.69|2834.78|2827.08|2833.03|2825.33|35
1650880050000|2022-04-25 09:47:30|2833.38|2825.68|2834.19|2826.49|2834.44|2826.74|2833.38|2825.68|32
1650880060000|2022-04-25 09:47:40|2834.26|2826.56|2834.06|2826.36|2834.39|2826.69|2833.89|2826.19|30
1650880070000|2022-04-25 09:47:50|2834.03|2826.33|2834.03|2826.33|2834.15|2826.45|2833.63|2825.93|35
1650880080000|2022-04-25 09:48:00|2834.07|2826.37|2834.18|2826.48|2834.46|2826.76|2834.07|2826.37|20
1650880090000|2022-04-25 09:48:10|2834.1|2826.4|2834.1|2826.4|2834.38|2826.68|2833.86|2826.16|19
1650880100000|2022-04-25 09:48:20|2834.18|2826.48|2833.83|2826.13|2834.26|2826.56|2833.65|2825.95|28
1650880110000|2022-04-25 09:48:30|2833.65|2825.95|2832.76|2825.06|2833.97|2826.27|2832.7|2825|28
1650880120000|2022-04-25 09:48:40|2832.75|2825.05|2832.64|2824.94|2832.92|2825.22|2832.52|2824.82|26
1650880130000|2022-04-25 09:48:50|2832.65|2824.95|2833.13|2825.43|2833.3|2825.6|2832.55|2824.85|29
1650880140000|2022-04-25 09:49:00|2833.2|2825.5|2833.1|2825.4|2833.66|2825.96|2832.63|2824.93|31
1650880150000|2022-04-25 09:49:10|2833.06|2825.36|2833.52|2825.82|2833.82|2826.12|2832.92|2825.22|33
1650880160000|2022-04-25 09:49:20|2833.41|2825.71|2833.39|2825.69|2833.57|2825.87|2833.12|2825.42|37
1650880170000|2022-04-25 09:49:30|2833.38|2825.68|2833.39|2825.69|2833.57|2825.87|2833.15|2825.45|30
1650880180000|2022-04-25 09:49:40|2833.4|2825.7|2832.85|2825.15|2833.44|2825.74|2832.85|2825.15|24
1650880190000|2022-04-25 09:49:50|2833.49|2825.79|2833.56|2825.86|2833.71|2826.01|2833.31|2825.61|22
1650880200000|2022-04-25 09:50:00|2833.58|2825.88|2833.49|2825.79|2834.24|2826.54|2833.4|2825.7|32
1650880210000|2022-04-25 09:50:10|2833.5|2825.8|2833.68|2825.98|2833.68|2825.98|2833.46|2825.76|21
1650880220000|2022-04-25 09:50:20|2833.67|2825.97|2833.63|2825.93|2834.09|2826.39|2833.49|2825.79|21
1650880230000|2022-04-25 09:50:30|2833.71|2826.01|2833.23|2825.53|2833.86|2826.16|2833.08|2825.38|25
1650880240000|2022-04-25 09:50:40|2832.9|2825.2|2832.02|2824.32|2833.86|2826.16|2831.86|2824.16|27
1650880250000|2022-04-25 09:50:50|2832.35|2824.65|2833.16|2825.46|2833.57|2825.87|2832.24|2824.54|32
1650880260000|2022-04-25 09:51:00|2833.19|2825.49|2833|2825.3|2833.51|2825.81|2832.86|2825.16|33
1650880270000|2022-04-25 09:51:10|2833.5|2825.8|2831.03|2823.33|2833.61|2825.91|2830.93|2823.23|32
1650880280000|2022-04-25 09:51:20|2830.98|2823.28|2831.7|2824|2831.7|2824|2830.76|2823.06|33
1650880290000|2022-04-25 09:51:30|2831.55|2823.85|2832.84|2825.14|2832.84|2825.14|2831.51|2823.81|34
1650880300000|2022-04-25 09:51:40|2832.85|2825.15|2832.76|2825.06|2832.87|2825.17|2832.7|2825|32
1650880310000|2022-04-25 09:51:50|2832.69|2824.99|2832.45|2824.75|2833.1|2825.4|2832.06|2824.36|35
1650880320000|2022-04-25 09:52:00|2832.44|2824.74|2831.84|2824.14|2833.1|2825.4|2831.67|2823.97|32
1650880330000|2022-04-25 09:52:10|2831.75|2824.05|2831.56|2823.86|2831.91|2824.21|2831.47|2823.77|34
1650880340000|2022-04-25 09:52:20|2831.49|2823.79|2831.22|2823.52|2831.67|2823.97|2831.17|2823.47|31
1650880350000|2022-04-25 09:52:30|2831.06|2823.36|2831.28|2823.58|2831.51|2823.81|2830.6|2822.9|35
1650880360000|2022-04-25 09:52:40|2831.25|2823.55|2831.42|2823.72|2831.45|2823.75|2830.82|2823.12|33
1650880370000|2022-04-25 09:52:50|2831.43|2823.73|2832.42|2824.72|2832.42|2824.72|2831.22|2823.52|33
1650880380000|2022-04-25 09:53:00|2832.51|2824.81|2831.92|2824.22|2832.81|2825.11|2831.92|2824.22|33
1650880390000|2022-04-25 09:53:10|2831.93|2824.23|2830.58|2822.88|2832.29|2824.59|2830.32|2822.62|35
1650880400000|2022-04-25 09:53:20|2830.59|2822.89|2830.94|2823.24|2830.99|2823.29|2830.24|2822.54|32
1650880410000|2022-04-25 09:53:30|2830.75|2823.05|2830.4|2822.7|2830.96|2823.26|2830.32|2822.62|26
1650880420000|2022-04-25 09:53:40|2830.36|2822.66|2830.34|2822.64|2830.48|2822.78|2830.19|2822.49|28
1650880430000|2022-04-25 09:53:50|2830.2|2822.5|2829.97|2822.27|2830.65|2822.95|2829.8|2822.1|27
1650880440000|2022-04-25 09:54:00|2829.95|2822.25|2829.74|2822.04|2830.53|2822.83|2829.48|2821.78|29
1650880450000|2022-04-25 09:54:10|2829.66|2821.96|2831.05|2823.35|2831.21|2823.51|2829.25|2821.55|33
1650880460000|2022-04-25 09:54:20|2831.03|2823.33|2831.02|2823.32|2831.08|2823.38|2830.66|2822.96|37
1650880470000|2022-04-25 09:54:30|2830.99|2823.29|2830.7|2823|2831.01|2823.31|2830.7|2823|20
1650880480000|2022-04-25 09:54:40|2830.94|2823.24|2831.73|2824.03|2832.11|2824.41|2830.72|2823.02|32
1650880490000|2022-04-25 09:54:50|2831.77|2824.07|2830.73|2823.03|2831.77|2824.07|2830.71|2823.01|34
1650880500000|2022-04-25 09:55:00|2830.72|2823.02|2830.64|2822.94|2831.14|2823.44|2830.64|2822.94|28
1650880510000|2022-04-25 09:55:10|2830.54|2822.84|2830.37|2822.67|2830.78|2823.08|2830.35|2822.65|32
1650880520000|2022-04-25 09:55:20|2830.39|2822.69|2830.78|2823.08|2830.78|2823.08|2830.38|2822.68|21
1650880530000|2022-04-25 09:55:30|2830.64|2822.94|2829.59|2821.89|2830.65|2822.95|2829.58|2821.88|20
1650880540000|2022-04-25 09:55:40|2829.56|2821.86|2830.39|2822.69|2830.55|2822.85|2829.56|2821.86|24
1650880550000|2022-04-25 09:55:50|2830.35|2822.65|2830.34|2822.64|2830.37|2822.67|2830|2822.3|38
1650880560000|2022-04-25 09:56:00|2830.49|2822.79|2829.59|2821.89|2830.49|2822.79|2829.53|2821.83|33
1650880570000|2022-04-25 09:56:10|2829.6|2821.9|2829.99|2822.29|2829.99|2822.29|2829.34|2821.64|30
1650880580000|2022-04-25 09:56:20|2830|2822.3|2830.38|2822.68|2830.43|2822.73|2829.35|2821.65|36
1650880590000|2022-04-25 09:56:30|2830.4|2822.7|2830.27|2822.57|2830.4|2822.7|2830.21|2822.51|34
1650880600000|2022-04-25 09:56:40|2830.31|2822.61|2830.71|2823.01|2830.73|2823.03|2830.19|2822.49|29
1650880610000|2022-04-25 09:56:50|2830.72|2823.02|2830.39|2822.69|2830.83|2823.13|2830.39|2822.69|38
1650880620000|2022-04-25 09:57:00|2830.38|2822.68|2830.57|2822.87|2831.02|2823.32|2830.29|2822.59|37
1650880630000|2022-04-25 09:57:10|2830.54|2822.84|2830.57|2822.87|2830.9|2823.2|2830.52|2822.82|33
1650880640000|2022-04-25 09:57:20|2830.51|2822.81|2831.99|2824.29|2831.99|2824.29|2830.51|2822.81|34
1650880650000|2022-04-25 09:57:30|2832.07|2824.37|2832.61|2824.91|2832.69|2824.99|2832.02|2824.32|27
1650880660000|2022-04-25 09:57:40|2832.59|2824.89|2832.46|2824.76|2832.59|2824.89|2832.2|2824.5|21
1650880670000|2022-04-25 09:57:50|2832.62|2824.92|2832.24|2824.54|2832.62|2824.92|2831.65|2823.95|24
1650880680000|2022-04-25 09:58:00|2832.26|2824.56|2831.45|2823.75|2832.26|2824.56|2831.42|2823.72|29
1650880690000|2022-04-25 09:58:10|2831.4|2823.7|2831.95|2824.25|2832.21|2824.51|2831.4|2823.7|36
1650880700000|2022-04-25 09:58:20|2832.01|2824.31|2830.92|2823.22|2832.01|2824.31|2830.92|2823.22|36
1650880710000|2022-04-25 09:58:30|2830.88|2823.18|2831.18|2823.48|2831.69|2823.99|2830.88|2823.18|34
1650880720000|2022-04-25 09:58:40|2831.51|2823.81|2831.35|2823.65|2831.66|2823.96|2831.06|2823.36|36
1650880730000|2022-04-25 09:58:50|2831.46|2823.76|2831.6|2823.9|2831.67|2823.97|2830.78|2823.08|35
1650880740000|2022-04-25 09:59:00|2831.57|2823.87|2831.61|2823.91|2831.82|2824.12|2831.42|2823.72|33
1650880750000|2022-04-25 09:59:10|2831.63|2823.93|2831.68|2823.98|2831.73|2824.03|2831.04|2823.34|35
1650880760000|2022-04-25 09:59:20|2831.86|2824.16|2831.74|2824.04|2832.03|2824.33|2831.54|2823.84|33
1650880770000|2022-04-25 09:59:30|2831.65|2823.95|2830.94|2823.24|2831.65|2823.95|2830.94|2823.24|30
1650880780000|2022-04-25 09:59:40|2830.95|2823.25|2831.61|2823.91|2831.76|2824.06|2830.76|2823.06|28
1650880790000|2022-04-25 09:59:50|2831.52|2823.82|2831.15|2823.45|2831.88|2824.18|2831.15|2823.45|33
1650880800000|2022-04-25 10:00:00|2831.46|2823.76|2831.59|2823.89|2831.87|2824.17|2831.06|2823.36|35
1650880810000|2022-04-25 10:00:10|2831.61|2823.91|2831.48|2823.78|2831.94|2824.24|2831.37|2823.67|34
1650880820000|2022-04-25 10:00:20|2831.19|2823.49|2830.78|2823.08|2831.63|2823.93|2830.26|2822.56|21
1650880830000|2022-04-25 10:00:30|2830.76|2823.06|2830.24|2822.54|2830.8|2823.1|2830.17|2822.47|35
1650880840000|2022-04-25 10:00:40|2830.4|2822.7|2830.36|2822.66|2830.66|2822.96|2830.31|2822.61|20
1650880850000|2022-04-25 10:00:50|2830.25|2822.55|2830.65|2822.95|2830.67|2822.97|2830.2|2822.5|31
1650880860000|2022-04-25 10:01:00|2830.6|2822.9|2831.37|2823.67|2832.24|2824.54|2830.6|2822.9|36
1650880870000|2022-04-25 10:01:10|2831.36|2823.66|2831.63|2823.93|2831.83|2824.13|2831.35|2823.65|36
1650880880000|2022-04-25 10:01:20|2831.65|2823.95|2831.22|2823.52|2831.84|2824.14|2831.13|2823.43|37
1650880890000|2022-04-25 10:01:30|2831.2|2823.5|2832.11|2824.41|2832.27|2824.57|2831.13|2823.43|36
1650880900000|2022-04-25 10:01:40|2832.34|2824.64|2831.77|2824.07|2832.34|2824.64|2831.7|2824|25
1650880910000|2022-04-25 10:01:50|2831.98|2824.28|2832.85|2825.15|2832.85|2825.15|2831.8|2824.1|33
1650880920000|2022-04-25 10:02:00|2832.56|2824.86|2832.77|2825.07|2833.27|2825.57|2832.34|2824.64|39
1650880930000|2022-04-25 10:02:10|2833.05|2825.35|2833.04|2825.34|2833.38|2825.68|2832.74|2825.04|36
1650880940000|2022-04-25 10:02:20|2832.9|2825.2|2833.23|2825.53|2833.54|2825.84|2832.85|2825.15|34
1650880950000|2022-04-25 10:02:30|2833.47|2825.77|2833.91|2826.21|2834.31|2826.61|2833.1|2825.4|33
1650880960000|2022-04-25 10:02:40|2833.94|2826.24|2834.12|2826.42|2834.54|2826.84|2833.4|2825.7|38
1650880970000|2022-04-25 10:02:50|2833.75|2826.05|2832.9|2825.2|2834.23|2826.53|2832.73|2825.03|32
1650880980000|2022-04-25 10:03:00|2833.77|2826.07|2832.28|2824.58|2834.11|2826.41|2832.07|2824.37|34
1650880990000|2022-04-25 10:03:10|2832.29|2824.59|2831.47|2823.77|2832.43|2824.73|2831.43|2823.73|31
1650881000000|2022-04-25 10:03:20|2831.49|2823.79|2831.36|2823.66|2831.58|2823.88|2831.16|2823.46|28
1650881010000|2022-04-25 10:03:30|2831.39|2823.69|2832.48|2824.78|2832.54|2824.84|2831.3|2823.6|37
1650881020000|2022-04-25 10:03:40|2832.56|2824.86|2832.94|2825.24|2833.38|2825.68|2832.56|2824.86|30
1650881030000|2022-04-25 10:03:50|2832.95|2825.25|2831.67|2823.97|2832.97|2825.27|2831.66|2823.96|28
1650881040000|2022-04-25 10:04:00|2831.69|2823.99|2831.23|2823.53|2832.11|2824.41|2831.19|2823.49|24
1650881050000|2022-04-25 10:04:10|2831.5|2823.8|2831.2|2823.5|2831.65|2823.95|2830.89|2823.19|21
1650881060000|2022-04-25 10:04:20|2831.19|2823.49|2831.12|2823.42|2831.22|2823.52|2830.88|2823.18|30
1650881070000|2022-04-25 10:04:30|2831.11|2823.41|2829.51|2821.81|2831.22|2823.52|2829.51|2821.81|29
1650881080000|2022-04-25 10:04:40|2829.52|2821.82|2830.09|2822.39|2830.09|2822.39|2829.23|2821.53|34
1650881090000|2022-04-25 10:04:50|2830.11|2822.41|2830.13|2822.43|2830.48|2822.78|2829.68|2821.98|30
1650881100000|2022-04-25 10:05:00|2830.14|2822.44|2829.49|2821.79|2830.61|2822.91|2829.49|2821.79|30
1650881110000|2022-04-25 10:05:10|2829.89|2822.19|2824.67|2816.97|2829.97|2822.27|2824.17|2816.47|35
1650881120000|2022-04-25 10:05:20|2824.73|2817.03|2824.91|2817.21|2826.33|2818.63|2824.73|2817.03|38
1650881130000|2022-04-25 10:05:30|2824.97|2817.27|2826.4|2818.7|2826.47|2818.77|2824.97|2817.27|34
1650881140000|2022-04-25 10:05:40|2826.5|2818.8|2825.49|2817.79|2826.59|2818.89|2825.4|2817.7|36
1650881150000|2022-04-25 10:05:50|2825.52|2817.82|2825.54|2817.84|2826.11|2818.41|2825.49|2817.79|34
1650881160000|2022-04-25 10:06:00|2825.31|2817.61|2826.17|2818.47|2826.17|2818.47|2825.31|2817.61|37
1650881170000|2022-04-25 10:06:10|2826.25|2818.55|2826.54|2818.84|2826.83|2819.13|2825.92|2818.22|39
1650881180000|2022-04-25 10:06:20|2826.4|2818.7|2826.8|2819.1|2826.93|2819.23|2826.01|2818.31|32
1650881190000|2022-04-25 10:06:30|2826.72|2819.02|2826.76|2819.06|2826.97|2819.27|2826.46|2818.76|36
1650881200000|2022-04-25 10:06:40|2826.78|2819.08|2826.78|2819.08|2826.95|2819.25|2826.67|2818.97|33
1650881210000|2022-04-25 10:06:50|2826.75|2819.05|2826.27|2818.57|2827.12|2819.42|2826.11|2818.41|29
1650881220000|2022-04-25 10:07:00|2826.28|2818.58|2826.1|2818.4|2826.86|2819.16|2826.1|2818.4|30
1650881230000|2022-04-25 10:07:10|2826.25|2818.55|2826.86|2819.16|2826.86|2819.16|2826.11|2818.41|23
1650881240000|2022-04-25 10:07:20|2826.76|2819.06|2825.59|2817.89|2826.76|2819.06|2825.13|2817.43|31
1650881250000|2022-04-25 10:07:30|2825.75|2818.05|2826.08|2818.38|2826.69|2818.99|2825.75|2818.05|38
1650881260000|2022-04-25 10:07:40|2826.11|2818.41|2826.17|2818.47|2826.86|2819.16|2825.96|2818.26|33
1650881270000|2022-04-25 10:07:50|2826.16|2818.46|2826.34|2818.64|2826.44|2818.74|2826|2818.3|36
1650881280000|2022-04-25 10:08:00|2826.62|2818.92|2827.02|2819.32|2827.16|2819.46|2826.62|2818.92|27
1650881290000|2022-04-25 10:08:10|2827.07|2819.37|2826.82|2819.12|2827.27|2819.57|2826.82|2819.12|31
1650881300000|2022-04-25 10:08:20|2826.73|2819.03|2826.96|2819.26|2826.96|2819.26|2825.5|2817.8|34
1650881310000|2022-04-25 10:08:30|2826.79|2819.09|2826.46|2818.76|2826.8|2819.1|2826.43|2818.73|32
1650881320000|2022-04-25 10:08:40|2826.57|2818.87|2826.51|2818.81|2826.66|2818.96|2826.42|2818.72|30
1650881330000|2022-04-25 10:08:50|2826.66|2818.96|2827.59|2819.89|2828.24|2820.54|2826.47|2818.77|31
1650881340000|2022-04-25 10:09:00|2827.53|2819.83|2827.3|2819.6|2828.47|2820.77|2827.24|2819.54|38
1650881350000|2022-04-25 10:09:10|2827.21|2819.51|2827.58|2819.88|2827.58|2819.88|2827.18|2819.48|30
1650881360000|2022-04-25 10:09:20|2827.6|2819.9|2827.79|2820.09|2828.38|2820.68|2827.43|2819.73|34
1650881370000|2022-04-25 10:09:30|2827.75|2820.05|2827.64|2819.94|2827.88|2820.18|2827.35|2819.65|34
1650881380000|2022-04-25 10:09:40|2827.66|2819.96|2827.96|2820.26|2828|2820.3|2827.41|2819.71|29
1650881390000|2022-04-25 10:09:50|2828.26|2820.56|2827.79|2820.09|2828.32|2820.62|2827.79|2820.09|38
1650881400000|2022-04-25 10:10:00|2827.4|2819.7|2827.02|2819.32|2827.54|2819.84|2827.02|2819.32|35
1650881410000|2022-04-25 10:10:10|2826.83|2819.13|2826.74|2819.04|2826.93|2819.23|2826.09|2818.39|36
1650881420000|2022-04-25 10:10:20|2826.86|2819.16|2826.63|2818.93|2827.12|2819.42|2826.41|2818.71|32
1650881430000|2022-04-25 10:10:30|2826.76|2819.06|2827.15|2819.45|2827.59|2819.89|2826.76|2819.06|27
1650881440000|2022-04-25 10:10:40|2827.14|2819.44|2826.89|2819.19|2827.44|2819.74|2826.89|2819.19|28
1650881450000|2022-04-25 10:10:50|2826.88|2819.18|2825.9|2818.2|2827.24|2819.54|2825.88|2818.18|31
1650881460000|2022-04-25 10:11:00|2825.86|2818.16|2826.31|2818.61|2826.65|2818.95|2825.43|2817.73|32
1650881470000|2022-04-25 10:11:10|2826.17|2818.47|2827.46|2819.76|2827.67|2819.97|2826.17|2818.47|35
1650881480000|2022-04-25 10:11:20|2827.38|2819.68|2827.29|2819.59|2827.51|2819.81|2827.23|2819.53|28
1650881490000|2022-04-25 10:11:30|2827.28|2819.58|2827.82|2820.12|2828.15|2820.45|2827.26|2819.56|32
1650881500000|2022-04-25 10:11:40|2827.98|2820.28|2827.8|2820.1|2828.09|2820.39|2827.73|2820.03|33
1650881510000|2022-04-25 10:11:50|2827.85|2820.15|2827.74|2820.04|2828.03|2820.33|2827.56|2819.86|31
1650881520000|2022-04-25 10:12:00|2827.79|2820.09|2827.24|2819.54|2827.94|2820.24|2826.89|2819.19|34
1650881530000|2022-04-25 10:12:10|2827.23|2819.53|2827.99|2820.29|2828.01|2820.31|2827.23|2819.53|31
1650881540000|2022-04-25 10:12:20|2828.01|2820.31|2827.92|2820.22|2828.23|2820.53|2827.9|2820.2|32
1650881550000|2022-04-25 10:12:30|2828.29|2820.59|2828.98|2821.28|2829.36|2821.66|2828.29|2820.59|27
1650881560000|2022-04-25 10:12:40|2828.97|2821.27|2829.01|2821.31|2829.18|2821.48|2828.96|2821.26|28
1650881570000|2022-04-25 10:12:50|2829|2821.3|2829|2821.3|2829.16|2821.46|2828.94|2821.24|29
1650881580000|2022-04-25 10:13:00|2829.03|2821.33|2829.23|2821.53|2829.3|2821.6|2828.54|2820.84|30
1650881590000|2022-04-25 10:13:10|2829.12|2821.42|2830.16|2822.46|2830.22|2822.52|2828.97|2821.27|31
1650881600000|2022-04-25 10:13:20|2830.17|2822.47|2829.57|2821.87|2830.22|2822.52|2829.23|2821.53|36
1650881610000|2022-04-25 10:13:30|2829.58|2821.88|2828.81|2821.11|2830.01|2822.31|2828.76|2821.06|36
1650881620000|2022-04-25 10:13:40|2828.93|2821.23|2829.12|2821.42|2829.12|2821.42|2828.71|2821.01|33
1650881630000|2022-04-25 10:13:50|2829|2821.3|2828.62|2820.92|2829|2821.3|2828.45|2820.75|35
1650881640000|2022-04-25 10:14:00|2828.71|2821.01|2828.29|2820.59|2829.12|2821.42|2828.2|2820.5|35
1650881650000|2022-04-25 10:14:10|2828.21|2820.51|2828.16|2820.46|2828.75|2821.05|2827.9|2820.2|26
1650881660000|2022-04-25 10:14:20|2828.15|2820.45|2827.46|2819.76|2828.53|2820.83|2827.24|2819.54|34
1650881670000|2022-04-25 10:14:30|2827.51|2819.81|2827.48|2819.78|2827.56|2819.86|2826.82|2819.12|36
1650881680000|2022-04-25 10:14:40|2827.54|2819.84|2827.65|2819.95|2827.79|2820.09|2827.46|2819.76|31
1650881690000|2022-04-25 10:14:50|2827.71|2820.01|2827.85|2820.15|2827.85|2820.15|2827.71|2820.01|12
1650881700000|2022-04-25 10:15:00|2827.91|2820.21|2828.27|2820.57|2828.76|2821.06|2827.91|2820.21|27
1650881710000|2022-04-25 10:15:10|2828.22|2820.52|2828.75|2821.05|2828.75|2821.05|2828.18|2820.48|23
1650881720000|2022-04-25 10:15:20|2828.82|2821.12|2829.02|2821.32|2829.19|2821.49|2828.69|2820.99|31
1650881730000|2022-04-25 10:15:30|2829.04|2821.34|2829.02|2821.32|2829.34|2821.64|2829.02|2821.32|27
1650881740000|2022-04-25 10:15:40|2829.01|2821.31|2829.41|2821.71|2829.7|2822|2828.83|2821.13|32
1650881750000|2022-04-25 10:15:50|2829.42|2821.72|2829.93|2822.23|2830.34|2822.64|2829.42|2821.72|34
1650881760000|2022-04-25 10:16:00|2829.9|2822.2|2831.2|2823.5|2831.5|2823.8|2829.9|2822.2|33
1650881770000|2022-04-25 10:16:10|2831.29|2823.59|2830.77|2823.07|2831.38|2823.68|2830.58|2822.88|36
1650881780000|2022-04-25 10:16:20|2830.86|2823.16|2830.41|2822.71|2830.86|2823.16|2830.1|2822.4|32
1650881790000|2022-04-25 10:16:30|2830.51|2822.81|2831.14|2823.44|2831.22|2823.52|2830.51|2822.81|31
1650881800000|2022-04-25 10:16:40|2831.08|2823.38|2831.17|2823.47|2831.22|2823.52|2830.91|2823.21|26
1650881810000|2022-04-25 10:16:50|2831.16|2823.46|2830.81|2823.11|2831.16|2823.46|2830.7|2823|29
1650881820000|2022-04-25 10:17:00|2830.74|2823.04|2830.58|2822.88|2830.89|2823.19|2830.21|2822.51|34
1650881830000|2022-04-25 10:17:10|2830.57|2822.87|2830.37|2822.67|2830.75|2823.05|2830.37|2822.67|34
1650881840000|2022-04-25 10:17:20|2830.36|2822.66|2829.76|2822.06|2830.53|2822.83|2829.38|2821.68|32
1650881850000|2022-04-25 10:17:30|2829.62|2821.92|2830.17|2822.47|2830.46|2822.76|2829.6|2821.9|31
1650881860000|2022-04-25 10:17:40|2830.18|2822.48|2830.31|2822.61|2830.39|2822.69|2829.96|2822.26|33
1650881870000|2022-04-25 10:17:50|2830.36|2822.66|2830.25|2822.55|2830.62|2822.92|2830.21|2822.51|28
1650881880000|2022-04-25 10:18:00|2830.27|2822.57|2831.08|2823.38|2831.23|2823.53|2830.23|2822.53|28
1650881890000|2022-04-25 10:18:10|2831.07|2823.37|2831.16|2823.46|2831.59|2823.89|2830.99|2823.29|36
1650881900000|2022-04-25 10:18:20|2831.15|2823.45|2831.23|2823.53|2831.29|2823.59|2830.85|2823.15|25
1650881910000|2022-04-25 10:18:30|2831.13|2823.43|2830.95|2823.25|2831.28|2823.58|2830.95|2823.25|23
1650881920000|2022-04-25 10:18:40|2831.01|2823.31|2830.99|2823.29|2831.33|2823.63|2830.92|2823.22|25
1650881930000|2022-04-25 10:18:50|2831.17|2823.47|2830.48|2822.78|2831.17|2823.47|2830.46|2822.76|27
1650881940000|2022-04-25 10:19:00|2830.44|2822.74|2830.69|2822.99|2831.03|2823.33|2830.42|2822.72|24
1650881950000|2022-04-25 10:19:10|2830.67|2822.97|2830.62|2822.92|2830.77|2823.07|2830.6|2822.9|16
1650881960000|2022-04-25 10:19:20|2830.68|2822.98|2830.55|2822.85|2830.82|2823.12|2830.54|2822.84|35
1650881970000|2022-04-25 10:19:30|2830.48|2822.78|2830.5|2822.8|2830.84|2823.14|2830.42|2822.72|27
1650881980000|2022-04-25 10:19:40|2830.51|2822.81|2830.54|2822.84|2830.59|2822.89|2830.46|2822.76|21
1650881990000|2022-04-25 10:19:50|2830.55|2822.85|2831.13|2823.43|2831.29|2823.59|2830.55|2822.85|22
1650882000000|2022-04-25 10:20:00|2831.07|2823.37|2831.13|2823.43|2831.54|2823.84|2831.01|2823.31|28
1650882010000|2022-04-25 10:20:10|2831.15|2823.45|2831.34|2823.64|2831.58|2823.88|2831.15|2823.45|33
1650882020000|2022-04-25 10:20:20|2831.33|2823.63|2830.95|2823.25|2831.63|2823.93|2830.84|2823.14|29
1650882030000|2022-04-25 10:20:30|2831|2823.3|2831.63|2823.93|2831.72|2824.02|2831|2823.3|23
1650882040000|2022-04-25 10:20:40|2831.61|2823.91|2831.62|2823.92|2831.81|2824.11|2831.43|2823.73|25
1650882050000|2022-04-25 10:20:50|2831.59|2823.89|2832.28|2824.58|2832.47|2824.77|2831.56|2823.86|35
1650882060000|2022-04-25 10:21:00|2832.26|2824.56|2831.19|2823.49|2832.26|2824.56|2830.98|2823.28|28
1650882070000|2022-04-25 10:21:10|2831.2|2823.5|2830.69|2822.99|2831.2|2823.5|2830.48|2822.78|32
1650882080000|2022-04-25 10:21:20|2830.68|2822.98|2830.28|2822.58|2830.73|2823.03|2830.13|2822.43|25
1650882090000|2022-04-25 10:21:30|2830.29|2822.59|2831.55|2823.85|2831.58|2823.88|2830.29|2822.59|25
1650882100000|2022-04-25 10:21:40|2831.39|2823.69|2831.21|2823.51|2831.47|2823.77|2831.21|2823.51|21
1650882110000|2022-04-25 10:21:50|2831.3|2823.6|2831.52|2823.82|2831.63|2823.93|2831.26|2823.56|28
1650882120000|2022-04-25 10:22:00|2831.63|2823.93|2831.66|2823.96|2831.9|2824.2|2831.6|2823.9|17
1650882130000|2022-04-25 10:22:10|2831.86|2824.16|2832.22|2824.52|2832.33|2824.63|2831.56|2823.86|20
1650882140000|2022-04-25 10:22:20|2832.06|2824.36|2831.99|2824.29|2832.42|2824.72|2831.8|2824.1|32
1650882150000|2022-04-25 10:22:30|2831.89|2824.19|2832.59|2824.89|2833.05|2825.35|2831.89|2824.19|32
1650882160000|2022-04-25 10:22:40|2832.58|2824.88|2832.99|2825.29|2833.04|2825.34|2832.58|2824.88|34
1650882170000|2022-04-25 10:22:50|2832.95|2825.25|2833.19|2825.49|2833.27|2825.57|2832.95|2825.25|36
1650882180000|2022-04-25 10:23:00|2833.15|2825.45|2833.49|2825.79|2833.7|2826|2832.93|2825.23|30
1650882190000|2022-04-25 10:23:10|2833.51|2825.81|2833.88|2826.18|2833.88|2826.18|2833.32|2825.62|36
1650882200000|2022-04-25 10:23:20|2833.8|2826.1|2834.31|2826.61|2834.53|2826.83|2833.8|2826.1|27
1650882210000|2022-04-25 10:23:30|2834.27|2826.57|2834.42|2826.72|2834.62|2826.92|2834|2826.3|33
1650882220000|2022-04-25 10:23:40|2834.4|2826.7|2834.47|2826.77|2835.83|2828.13|2834.29|2826.59|37
1650882230000|2022-04-25 10:23:50|2834.48|2826.78|2835.07|2827.37|2835.26|2827.56|2834.32|2826.62|37
1650882240000|2022-04-25 10:24:00|2834.96|2827.26|2833.16|2825.46|2834.96|2827.26|2833.16|2825.46|28
1650882250000|2022-04-25 10:24:10|2833.19|2825.49|2833.89|2826.19|2833.89|2826.19|2833.11|2825.41|34
1650882260000|2022-04-25 10:24:20|2833.85|2826.15|2833.09|2825.39|2833.94|2826.24|2833.09|2825.39|37
1650882270000|2022-04-25 10:24:30|2833.16|2825.46|2833.27|2825.57|2833.64|2825.94|2833.15|2825.45|30
1650882280000|2022-04-25 10:24:40|2833.33|2825.63|2833.99|2826.29|2834.06|2826.36|2833.12|2825.42|34
1650882290000|2022-04-25 10:24:50|2834.16|2826.46|2833.54|2825.84|2834.16|2826.46|2833.41|2825.71|29
1650882300000|2022-04-25 10:25:00|2833.55|2825.85|2832.8|2825.1|2833.55|2825.85|2832.32|2824.62|39
1650882310000|2022-04-25 10:25:10|2832.79|2825.09|2832.75|2825.05|2832.79|2825.09|2832.43|2824.73|31
1650882320000|2022-04-25 10:25:20|2832.76|2825.06|2832.46|2824.76|2832.78|2825.08|2832.38|2824.68|33
1650882330000|2022-04-25 10:25:30|2832.48|2824.78|2831.88|2824.18|2832.74|2825.04|2831.86|2824.16|33
1650882340000|2022-04-25 10:25:40|2831.83|2824.13|2831.63|2823.93|2831.92|2824.22|2831.24|2823.54|30
1650882350000|2022-04-25 10:25:50|2831.76|2824.06|2831.87|2824.17|2832.19|2824.49|2831.76|2824.06|28
1650882360000|2022-04-25 10:26:00|2831.76|2824.06|2831.79|2824.09|2832.5|2824.8|2831.76|2824.06|30
1650882370000|2022-04-25 10:26:10|2831.78|2824.08|2832.03|2824.33|2832.14|2824.44|2831.78|2824.08|29
1650882380000|2022-04-25 10:26:20|2831.92|2824.22|2831.92|2824.22|2832.03|2824.33|2831.57|2823.87|31
1650882390000|2022-04-25 10:26:30|2831.97|2824.27|2831.94|2824.24|2832.12|2824.42|2831.67|2823.97|31
1650882400000|2022-04-25 10:26:40|2832.01|2824.31|2831.93|2824.23|2832.12|2824.42|2831.7|2824|34
1650882410000|2022-04-25 10:26:50|2831.9|2824.2|2831.94|2824.24|2831.96|2824.26|2831.7|2824|34
1650882420000|2022-04-25 10:27:00|2832.01|2824.31|2831.39|2823.69|2832.01|2824.31|2831.1|2823.4|23
1650882430000|2022-04-25 10:27:10|2831.4|2823.7|2831.07|2823.37|2831.49|2823.79|2831.07|2823.37|31
1650882440000|2022-04-25 10:27:20|2831.32|2823.62|2830.99|2823.29|2831.37|2823.67|2830.96|2823.26|34
1650882450000|2022-04-25 10:27:30|2831.24|2823.54|2830.52|2822.82|2831.4|2823.7|2830.18|2822.48|35
1650882460000|2022-04-25 10:27:40|2830.46|2822.76|2830.98|2823.28|2831.13|2823.43|2830.04|2822.34|30
1650882470000|2022-04-25 10:27:50|2830.96|2823.26|2830.99|2823.29|2831.37|2823.67|2830.67|2822.97|32
1650882480000|2022-04-25 10:28:00|2831.01|2823.31|2832.39|2824.69|2832.39|2824.69|2830.96|2823.26|33
1650882490000|2022-04-25 10:28:10|2832.41|2824.71|2832.3|2824.6|2832.48|2824.78|2832.03|2824.33|28
1650882500000|2022-04-25 10:28:20|2832.33|2824.63|2832.29|2824.59|2832.76|2825.06|2831.96|2824.26|37
1650882510000|2022-04-25 10:28:30|2832.46|2824.76|2833.23|2825.53|2833.25|2825.55|2832.46|2824.76|27
1650882520000|2022-04-25 10:28:40|2833.36|2825.66|2832.72|2825.02|2833.36|2825.66|2832.69|2824.99|32
1650882530000|2022-04-25 10:28:50|2832.74|2825.04|2832.1|2824.4|2832.74|2825.04|2831.95|2824.25|29
1650882540000|2022-04-25 10:29:00|2832.33|2824.63|2832.67|2824.97|2832.67|2824.97|2832.33|2824.63|28
1650882550000|2022-04-25 10:29:10|2832.65|2824.95|2832|2824.3|2832.65|2824.95|2832|2824.3|38
1650882560000|2022-04-25 10:29:20|2831.97|2824.27|2831.91|2824.21|2832.03|2824.33|2831.63|2823.93|29
1650882570000|2022-04-25 10:29:30|2831.65|2823.95|2832.67|2824.97|2832.7|2825|2831.65|2823.95|37
1650882580000|2022-04-25 10:29:40|2832.64|2824.94|2832.62|2824.92|2833.2|2825.5|2832.55|2824.85|32
1650882590000|2022-04-25 10:29:50|2832.61|2824.91|2832.73|2825.03|2832.82|2825.12|2832.29|2824.59|34
1650882600000|2022-04-25 10:30:00|2832.72|2825.02|2831.93|2824.23|2832.73|2825.03|2831.92|2824.22|36
1650882610000|2022-04-25 10:30:10|2832|2824.3|2832|2824.3|2832.29|2824.59|2831.91|2824.21|29
1650882620000|2022-04-25 10:30:20|2831.99|2824.29|2832.14|2824.44|2832.14|2824.44|2831.88|2824.18|20
1650882630000|2022-04-25 10:30:30|2832.15|2824.45|2832.38|2824.68|2832.83|2825.13|2832.15|2824.45|32
1650882640000|2022-04-25 10:30:40|2832.4|2824.7|2832.71|2825.01|2832.71|2825.01|2832.02|2824.32|26
1650882650000|2022-04-25 10:30:50|2832.72|2825.02|2833.12|2825.42|2833.42|2825.72|2832.72|2825.02|31
1650882660000|2022-04-25 10:31:00|2833.22|2825.52|2833.44|2825.74|2833.8|2826.1|2832.87|2825.17|27
1650882670000|2022-04-25 10:31:10|2833.43|2825.73|2833.48|2825.78|2833.79|2826.09|2833.36|2825.66|34
1650882680000|2022-04-25 10:31:20|2833.44|2825.74|2832.72|2825.02|2833.52|2825.82|2832.71|2825.01|31
1650882690000|2022-04-25 10:31:30|2832.71|2825.01|2832.51|2824.81|2833.05|2825.35|2832.36|2824.66|32
1650882700000|2022-04-25 10:31:40|2832.61|2824.91|2832.56|2824.86|2832.7|2825|2832.55|2824.85|25
1650882710000|2022-04-25 10:31:50|2832.55|2824.85|2832.14|2824.44|2832.55|2824.85|2831.94|2824.24|27
1650882720000|2022-04-25 10:32:00|2832.03|2824.33|2832.14|2824.44|2832.15|2824.45|2831.94|2824.24|31
1650882730000|2022-04-25 10:32:10|2832.06|2824.36|2831.91|2824.21|2832.13|2824.43|2831.88|2824.18|28
1650882740000|2022-04-25 10:32:20|2831.92|2824.22|2831.92|2824.22|2832.29|2824.59|2831.88|2824.18|24
1650882750000|2022-04-25 10:32:30|2831.99|2824.29|2832.11|2824.41|2832.18|2824.48|2831.82|2824.12|24
1650882760000|2022-04-25 10:32:40|2832.12|2824.42|2831.74|2824.04|2832.21|2824.51|2831.35|2823.65|20
1650882770000|2022-04-25 10:32:50|2831.76|2824.06|2830.97|2823.27|2832.16|2824.46|2830.78|2823.08|32
1650882780000|2022-04-25 10:33:00|2830.98|2823.28|2831.48|2823.78|2831.86|2824.16|2830.97|2823.27|35
1650882790000|2022-04-25 10:33:10|2831.45|2823.75|2831.51|2823.81|2831.55|2823.85|2831.29|2823.59|31
1650882800000|2022-04-25 10:33:20|2831.52|2823.82|2831.95|2824.25|2832.15|2824.45|2831.11|2823.41|37
1650882810000|2022-04-25 10:33:30|2831.96|2824.26|2831.92|2824.22|2832.26|2824.56|2831.81|2824.11|32
1650882820000|2022-04-25 10:33:40|2831.93|2824.23|2832.24|2824.54|2832.26|2824.56|2831.93|2824.23|33
1650882830000|2022-04-25 10:33:50|2832.25|2824.55|2832.59|2824.89|2832.61|2824.91|2832.02|2824.32|27
1650882840000|2022-04-25 10:34:00|2832.47|2824.77|2832.81|2825.11|2832.85|2825.15|2832.25|2824.55|34
1650882850000|2022-04-25 10:34:10|2832.69|2824.99|2832.49|2824.79|2832.69|2824.99|2831.96|2824.26|38
1650882860000|2022-04-25 10:34:20|2832.47|2824.77|2832.4|2824.7|2832.52|2824.82|2832.32|2824.62|24
1650882870000|2022-04-25 10:34:30|2832.44|2824.74|2832.33|2824.63|2832.5|2824.8|2832.21|2824.51|25
1650882880000|2022-04-25 10:34:40|2832.34|2824.64|2831.99|2824.29|2832.34|2824.64|2831.49|2823.79|33
1650882890000|2022-04-25 10:34:50|2832.04|2824.34|2832.15|2824.45|2832.35|2824.65|2832|2824.3|34
1650882900000|2022-04-25 10:35:00|2832.16|2824.46|2831.71|2824.01|2832.28|2824.58|2831.58|2823.88|33
1650882910000|2022-04-25 10:35:10|2831.68|2823.98|2830.13|2822.43|2831.84|2824.14|2830.13|2822.43|36
1650882920000|2022-04-25 10:35:20|2830.18|2822.48|2830.86|2823.16|2831.38|2823.68|2830.18|2822.48|39
1650882930000|2022-04-25 10:35:30|2830.83|2823.13|2831.41|2823.71|2831.41|2823.71|2830.22|2822.52|33
1650882940000|2022-04-25 10:35:40|2831.47|2823.77|2831.26|2823.56|2831.48|2823.78|2831.14|2823.44|26
1650882950000|2022-04-25 10:35:50|2831.29|2823.59|2831.44|2823.74|2831.44|2823.74|2831.29|2823.59|10
1650882960000|2022-04-25 10:36:00|2831.35|2823.65|2832.74|2825.04|2832.74|2825.04|2831.31|2823.61|30
1650882970000|2022-04-25 10:36:10|2832.8|2825.1|2833.85|2826.15|2833.85|2826.15|2832.44|2824.74|36
1650882980000|2022-04-25 10:36:20|2833.86|2826.16|2833.86|2826.16|2833.96|2826.26|2833.83|2826.13|32
1650882990000|2022-04-25 10:36:30|2833.91|2826.21|2833.81|2826.11|2833.92|2826.22|2833.61|2825.91|19
1650883000000|2022-04-25 10:36:40|2833.8|2826.1|2833.13|2825.43|2833.8|2826.1|2832.96|2825.26|31
1650883010000|2022-04-25 10:36:50|2833.15|2825.45|2833.88|2826.18|2834.09|2826.39|2833.15|2825.45|25
1650883020000|2022-04-25 10:37:00|2833.82|2826.12|2833.51|2825.81|2833.85|2826.15|2833.3|2825.6|25
1650883030000|2022-04-25 10:37:10|2833.47|2825.77|2832.23|2824.53|2833.47|2825.77|2832.21|2824.51|35
1650883040000|2022-04-25 10:37:20|2832.35|2824.65|2831.28|2823.58|2832.35|2824.65|2831.25|2823.55|30
1650883050000|2022-04-25 10:37:30|2831.22|2823.52|2830.89|2823.19|2831.68|2823.98|2830.89|2823.19|26
1650883060000|2022-04-25 10:37:40|2831.18|2823.48|2831.11|2823.41|2831.33|2823.63|2830.93|2823.23|35
1650883070000|2022-04-25 10:37:50|2831.05|2823.35|2831.35|2823.65|2831.53|2823.83|2830.95|2823.25|33
1650883080000|2022-04-25 10:38:00|2831.34|2823.64|2831.28|2823.58|2831.47|2823.77|2831.09|2823.39|36
1650883090000|2022-04-25 10:38:10|2831.27|2823.57|2832.07|2824.37|2832.46|2824.76|2831.2|2823.5|35
1650883100000|2022-04-25 10:38:20|2832.03|2824.33|2831.84|2824.14|2832.17|2824.47|2831.6|2823.9|32
1650883110000|2022-04-25 10:38:30|2831.91|2824.21|2831.95|2824.25|2832.01|2824.31|2831.74|2824.04|35
1650883120000|2022-04-25 10:38:40|2832|2824.3|2832.53|2824.83|2832.53|2824.83|2831.35|2823.65|37
1650883130000|2022-04-25 10:38:50|2832.44|2824.74|2831.79|2824.09|2832.45|2824.75|2831.65|2823.95|34
1650883140000|2022-04-25 10:39:00|2831.78|2824.08|2831.82|2824.12|2831.87|2824.17|2831.69|2823.99|32
1650883150000|2022-04-25 10:39:10|2831.89|2824.19|2832.07|2824.37|2832.26|2824.56|2831.31|2823.61|36
1650883160000|2022-04-25 10:39:20|2832.1|2824.4|2832|2824.3|2832.29|2824.59|2831.93|2824.23|35
1650883170000|2022-04-25 10:39:30|2832.04|2824.34|2831.39|2823.69|2832.12|2824.42|2831.13|2823.43|36
1650883180000|2022-04-25 10:39:40|2831.5|2823.8|2831.38|2823.68|2831.67|2823.97|2831.37|2823.67|31
1650883190000|2022-04-25 10:39:50|2831.37|2823.67|2831.32|2823.62|2831.74|2824.04|2831.3|2823.6|29
1650883200000|2022-04-25 10:40:00|2831.22|2823.52|2831.15|2823.45|2831.61|2823.91|2831.09|2823.39|33
1650883210000|2022-04-25 10:40:10|2831.16|2823.46|2832.79|2825.09|2832.79|2825.09|2831.16|2823.46|33
1650883220000|2022-04-25 10:40:20|2832.84|2825.14|2832.32|2824.62|2833.17|2825.47|2832.32|2824.62|36
1650883230000|2022-04-25 10:40:30|2832.39|2824.69|2832.41|2824.71|2832.99|2825.29|2832.29|2824.59|33
1650883240000|2022-04-25 10:40:40|2832.86|2825.16|2832.78|2825.08|2833|2825.3|2832.17|2824.47|38
1650883250000|2022-04-25 10:40:50|2832.77|2825.07|2832.54|2824.84|2832.91|2825.21|2832.37|2824.67|34
1650883260000|2022-04-25 10:41:00|2832.49|2824.79|2832.57|2824.87|2832.76|2825.06|2832.25|2824.55|31
1650883270000|2022-04-25 10:41:10|2832.6|2824.9|2832.48|2824.78|2833.91|2826.21|2832.48|2824.78|38
1650883280000|2022-04-25 10:41:20|2833|2825.3|2833.32|2825.62|2833.69|2825.99|2832.89|2825.19|35
1650883290000|2022-04-25 10:41:30|2833.31|2825.61|2832.54|2824.84|2833.5|2825.8|2832.2|2824.5|33
1650883300000|2022-04-25 10:41:40|2832.59|2824.89|2832.64|2824.94|2832.8|2825.1|2832.28|2824.58|29
1650883310000|2022-04-25 10:41:50|2832.66|2824.96|2832.92|2825.22|2832.92|2825.22|2832.59|2824.89|30
1650883320000|2022-04-25 10:42:00|2833.02|2825.32|2833.48|2825.78|2833.48|2825.78|2832.23|2824.53|33
1650883330000|2022-04-25 10:42:10|2833.55|2825.85|2833.34|2825.64|2834.24|2826.54|2833.31|2825.61|35
1650883340000|2022-04-25 10:42:20|2833.37|2825.67|2833.27|2825.57|2833.76|2826.06|2833.13|2825.43|31
1650883350000|2022-04-25 10:42:30|2833.25|2825.55|2833.93|2826.23|2834.07|2826.37|2833.25|2825.55|32
1650883360000|2022-04-25 10:42:40|2833.94|2826.24|2833.66|2825.96|2833.99|2826.29|2833.43|2825.73|36
1650883370000|2022-04-25 10:42:50|2833.65|2825.95|2833.05|2825.35|2833.92|2826.22|2832.95|2825.25|34
1650883380000|2022-04-25 10:43:00|2833.04|2825.34|2832.89|2825.19|2833.98|2826.28|2832.8|2825.1|34
1650883390000|2022-04-25 10:43:10|2832.95|2825.25|2832.87|2825.17|2833.7|2826|2832.85|2825.15|30
1650883400000|2022-04-25 10:43:20|2832.92|2825.22|2833.55|2825.85|2834.16|2826.46|2832.79|2825.09|38
1650883410000|2022-04-25 10:43:30|2834.02|2826.32|2833.98|2826.28|2834.03|2826.33|2833.19|2825.49|25
1650883420000|2022-04-25 10:43:40|2833.92|2826.22|2833.49|2825.79|2834|2826.3|2833.49|2825.79|27
1650883430000|2022-04-25 10:43:50|2833.5|2825.8|2833.43|2825.73|2834.15|2826.45|2833.43|2825.73|32
1650883440000|2022-04-25 10:44:00|2833.91|2826.21|2833.62|2825.92|2834.38|2826.68|2832.67|2824.97|32
1650883450000|2022-04-25 10:44:10|2832.68|2824.98|2832.58|2824.88|2832.87|2825.17|2832.4|2824.7|32
1650883460000|2022-04-25 10:44:20|2832.45|2824.75|2832.22|2824.52|2832.45|2824.75|2832.06|2824.36|31
1650883470000|2022-04-25 10:44:30|2832.25|2824.55|2831.17|2823.47|2832.25|2824.55|2831.1|2823.4|32
1650883480000|2022-04-25 10:44:40|2831.32|2823.62|2831.71|2824.01|2832.05|2824.35|2831.32|2823.62|25
1650883490000|2022-04-25 10:44:50|2831.7|2824|2830.92|2823.22|2831.7|2824|2830.85|2823.15|20
1650883500000|2022-04-25 10:45:00|2830.89|2823.19|2831.69|2823.99|2831.69|2823.99|2830.75|2823.05|28
1650883510000|2022-04-25 10:45:10|2831.7|2824|2831.52|2823.82|2831.7|2824|2831.38|2823.68|30
1650883520000|2022-04-25 10:45:20|2831.51|2823.81|2831.66|2823.96|2831.66|2823.96|2831.26|2823.56|25
1650883530000|2022-04-25 10:45:30|2831.74|2824.04|2831.66|2823.96|2831.74|2824.04|2831.42|2823.72|16
1650883540000|2022-04-25 10:45:40|2831.68|2823.98|2832.98|2825.28|2833.06|2825.36|2831.68|2823.98|26
1650883550000|2022-04-25 10:45:50|2832.93|2825.23|2832.56|2824.86|2832.93|2825.23|2832.43|2824.73|20
1650883560000|2022-04-25 10:46:00|2832.63|2824.93|2832.14|2824.44|2832.71|2825.01|2832.09|2824.39|24
1650883570000|2022-04-25 10:46:10|2832.09|2824.39|2832.66|2824.96|2832.68|2824.98|2832.03|2824.33|34
1650883580000|2022-04-25 10:46:20|2832.69|2824.99|2832.54|2824.84|2832.69|2824.99|2832.27|2824.57|35
1650883590000|2022-04-25 10:46:30|2832.53|2824.83|2833.56|2825.86|2833.56|2825.86|2832.44|2824.74|33
1650883600000|2022-04-25 10:46:40|2833.52|2825.82|2833.44|2825.74|2833.75|2826.05|2833.37|2825.67|36
1650883610000|2022-04-25 10:46:50|2833.46|2825.76|2833.41|2825.71|2833.46|2825.76|2833.1|2825.4|29
1650883620000|2022-04-25 10:47:00|2833.38|2825.68|2833.45|2825.75|2833.54|2825.84|2833.24|2825.54|34
1650883630000|2022-04-25 10:47:10|2833.43|2825.73|2833.69|2825.99|2834.25|2826.55|2833.32|2825.62|34
1650883640000|2022-04-25 10:47:20|2833.82|2826.12|2833.4|2825.7|2834.15|2826.45|2833.23|2825.53|33
1650883650000|2022-04-25 10:47:30|2833.41|2825.71|2833.28|2825.58|2833.77|2826.07|2833.26|2825.56|28
1650883660000|2022-04-25 10:47:40|2833.29|2825.59|2834.04|2826.34|2834.1|2826.4|2833.13|2825.43|37
1650883670000|2022-04-25 10:47:50|2834.09|2826.39|2833.87|2826.17|2834.24|2826.54|2833.14|2825.44|37
1650883680000|2022-04-25 10:48:00|2833.82|2826.12|2833.67|2825.97|2833.82|2826.12|2833.14|2825.44|33
1650883690000|2022-04-25 10:48:10|2833.69|2825.99|2833.69|2825.99|2833.82|2826.12|2833.61|2825.91|29
1650883700000|2022-04-25 10:48:20|2833.87|2826.17|2832.78|2825.08|2833.91|2826.21|2832.73|2825.03|33
1650883710000|2022-04-25 10:48:30|2832.77|2825.07|2834.32|2826.62|2834.32|2826.62|2832.77|2825.07|31
1650883720000|2022-04-25 10:48:40|2834.37|2826.67|2833.68|2825.98|2834.39|2826.69|2833.68|2825.98|31
1650883730000|2022-04-25 10:48:50|2833.82|2826.12|2834.06|2826.36|2834.18|2826.48|2833.48|2825.78|33
1650883740000|2022-04-25 10:49:00|2834.09|2826.39|2834.06|2826.36|2834.33|2826.63|2833.81|2826.11|29
1650883750000|2022-04-25 10:49:10|2834.04|2826.34|2833.89|2826.19|2834.17|2826.47|2833.84|2826.14|31
1650883760000|2022-04-25 10:49:20|2834|2826.3|2834.07|2826.37|2834.17|2826.47|2833.52|2825.82|33
1650883770000|2022-04-25 10:49:30|2833.79|2826.09|2833.65|2825.95|2833.82|2826.12|2833.4|2825.7|34
1650883780000|2022-04-25 10:49:40|2833.64|2825.94|2833.68|2825.98|2833.76|2826.06|2833.15|2825.45|33
1650883790000|2022-04-25 10:49:50|2833.45|2825.75|2833.82|2826.12|2834.35|2826.65|2833.41|2825.71|33
1650883800000|2022-04-25 10:50:00|2833.83|2826.13|2834.1|2826.4|2834.1|2826.4|2832.92|2825.22|37
1650883810000|2022-04-25 10:50:10|2833.66|2825.96|2834.1|2826.4|2834.18|2826.48|2833.66|2825.96|27
1650883820000|2022-04-25 10:50:20|2834.12|2826.42|2833.65|2825.95|2834.12|2826.42|2833.57|2825.87|34
1650883830000|2022-04-25 10:50:30|2833.47|2825.77|2834.09|2826.39|2834.49|2826.79|2833.44|2825.74|21
1650883840000|2022-04-25 10:50:40|2833.98|2826.28|2833.74|2826.04|2833.98|2826.28|2833.48|2825.78|24
1650883850000|2022-04-25 10:50:50|2833.72|2826.02|2833.72|2826.02|2833.82|2826.12|2833.52|2825.82|35
1650883860000|2022-04-25 10:51:00|2833.68|2825.98|2833.82|2826.12|2834.26|2826.56|2832.85|2825.15|35
1650883870000|2022-04-25 10:51:10|2833.1|2825.4|2833.6|2825.9|2834.16|2826.46|2832.43|2824.73|40
1650883880000|2022-04-25 10:51:20|2833.47|2825.77|2833.8|2826.1|2833.8|2826.1|2833.31|2825.61|19
1650883890000|2022-04-25 10:51:30|2833.73|2826.03|2833.85|2826.15|2834.29|2826.59|2833.53|2825.83|32
1650883900000|2022-04-25 10:51:40|2834.27|2826.57|2834.07|2826.37|2834.32|2826.62|2833.89|2826.19|29
1650883910000|2022-04-25 10:51:50|2833.92|2826.22|2833.97|2826.27|2834.28|2826.58|2833.92|2826.22|19
1650883920000|2022-04-25 10:52:00|2833.95|2826.25|2833.58|2825.88|2834.39|2826.69|2833.58|2825.88|33
1650883930000|2022-04-25 10:52:10|2833.62|2825.92|2833.91|2826.21|2834.33|2826.63|2833.62|2825.92|33
1650883940000|2022-04-25 10:52:20|2833.9|2826.2|2833.8|2826.1|2834.2|2826.5|2833.72|2826.02|28
1650883950000|2022-04-25 10:52:30|2833.68|2825.98|2833.96|2826.26|2834.02|2826.32|2833.55|2825.85|31
1650883960000|2022-04-25 10:52:40|2833.98|2826.28|2833.97|2826.27|2834.06|2826.36|2833.32|2825.62|21
1650883970000|2022-04-25 10:52:50|2833.98|2826.28|2833.78|2826.08|2834.2|2826.5|2833.78|2826.08|25
1650883980000|2022-04-25 10:53:00|2833.96|2826.26|2833.64|2825.94|2834.13|2826.43|2833|2825.3|35
1650883990000|2022-04-25 10:53:10|2833.61|2825.91|2833.73|2826.03|2834|2826.3|2832.95|2825.25|35
1650884000000|2022-04-25 10:53:20|2833.81|2826.11|2833.61|2825.91|2833.95|2826.25|2833.45|2825.75|27
1650884010000|2022-04-25 10:53:30|2833.71|2826.01|2833.93|2826.23|2834.18|2826.48|2833.59|2825.89|27
1650884020000|2022-04-25 10:53:40|2833.82|2826.12|2832.29|2824.59|2833.93|2826.23|2832.19|2824.49|30
1650884030000|2022-04-25 10:53:50|2832.27|2824.57|2832.18|2824.48|2832.34|2824.64|2831.49|2823.79|37
1650884040000|2022-04-25 10:54:00|2832.08|2824.38|2831.47|2823.77|2832.39|2824.69|2831.35|2823.65|28
1650884050000|2022-04-25 10:54:10|2831.48|2823.78|2831.07|2823.37|2831.48|2823.78|2830.83|2823.13|30
1650884060000|2022-04-25 10:54:20|2830.88|2823.18|2830.71|2823.01|2830.88|2823.18|2830.68|2822.98|23
1650884070000|2022-04-25 10:54:30|2830.86|2823.16|2832|2824.3|2832.34|2824.64|2830.39|2822.69|28
1650884080000|2022-04-25 10:54:40|2831.61|2823.91|2832.4|2824.7|2832.91|2825.21|2831.51|2823.81|34
1650884090000|2022-04-25 10:54:50|2832.36|2824.66|2832.43|2824.73|2832.43|2824.73|2831.96|2824.26|25
1650884100000|2022-04-25 10:55:00|2832.42|2824.72|2832.4|2824.7|2832.76|2825.06|2831.89|2824.19|35
1650884110000|2022-04-25 10:55:10|2832.39|2824.69|2832.4|2824.7|2832.63|2824.93|2832.23|2824.53|35
1650884120000|2022-04-25 10:55:20|2832.41|2824.71|2832.54|2824.84|2832.54|2824.84|2832.28|2824.58|19
1650884130000|2022-04-25 10:55:30|2832.51|2824.81|2831.9|2824.2|2832.56|2824.86|2831.62|2823.92|24
1650884140000|2022-04-25 10:55:40|2831.85|2824.15|2831.67|2823.97|2831.85|2824.15|2831.6|2823.9|21
1650884150000|2022-04-25 10:55:50|2831.66|2823.96|2831.66|2823.96|2831.83|2824.13|2831.64|2823.94|22
1650884160000|2022-04-25 10:56:00|2831.57|2823.87|2831.74|2824.04|2831.77|2824.07|2831.57|2823.87|15
1650884170000|2022-04-25 10:56:10|2831.53|2823.83|2832.46|2824.76|2832.46|2824.76|2831.53|2823.83|21
1650884180000|2022-04-25 10:56:20|2832.34|2824.64|2831.8|2824.1|2832.34|2824.64|2831.6|2823.9|29
1650884190000|2022-04-25 10:56:30|2831.73|2824.03|2831.73|2824.03|2832.22|2824.52|2831.53|2823.83|31
1650884200000|2022-04-25 10:56:40|2831.72|2824.02|2832|2824.3|2832.1|2824.4|2831.65|2823.95|25
1650884210000|2022-04-25 10:56:50|2831.99|2824.29|2831.44|2823.74|2832.07|2824.37|2831.44|2823.74|26
1650884220000|2022-04-25 10:57:00|2831.43|2823.73|2831.32|2823.62|2831.57|2823.87|2831.02|2823.32|24
1650884230000|2022-04-25 10:57:10|2831.02|2823.32|2831.27|2823.57|2831.43|2823.73|2831.02|2823.32|30
1650884240000|2022-04-25 10:57:20|2831.36|2823.66|2830.73|2823.03|2831.36|2823.66|2830.62|2822.92|19
1650884250000|2022-04-25 10:57:30|2830.72|2823.02|2830.98|2823.28|2831.3|2823.6|2830.44|2822.74|32
1650884260000|2022-04-25 10:57:40|2831.06|2823.36|2830.42|2822.72|2831.15|2823.45|2830.34|2822.64|30
1650884270000|2022-04-25 10:57:50|2830.43|2822.73|2830.48|2822.78|2830.69|2822.99|2830.36|2822.66|30
1650884280000|2022-04-25 10:58:00|2830.49|2822.79|2830.41|2822.71|2830.5|2822.8|2830.26|2822.56|29
1650884290000|2022-04-25 10:58:10|2830.39|2822.69|2830.53|2822.83|2830.79|2823.09|2830.23|2822.53|26
1650884300000|2022-04-25 10:58:20|2830.56|2822.86|2830.72|2823.02|2830.77|2823.07|2830.47|2822.77|30
1650884310000|2022-04-25 10:58:30|2830.74|2823.04|2830.81|2823.11|2831.42|2823.72|2830.48|2822.78|33
1650884320000|2022-04-25 10:58:40|2830.71|2823.01|2830.99|2823.29|2830.99|2823.29|2830.39|2822.69|31
1650884330000|2022-04-25 10:58:50|2831.02|2823.32|2830.76|2823.06|2831.02|2823.32|2830.66|2822.96|30
1650884340000|2022-04-25 10:59:00|2830.74|2823.04|2828.92|2821.22|2830.82|2823.12|2828.72|2821.02|32
1650884350000|2022-04-25 10:59:10|2828.74|2821.04|2829.38|2821.68|2829.61|2821.91|2828.31|2820.61|33
1650884360000|2022-04-25 10:59:20|2829.53|2821.83|2828.32|2820.62|2830.68|2822.98|2827.33|2819.63|35
1650884370000|2022-04-25 10:59:30|2828.51|2820.81|2829.12|2821.42|2829.42|2821.72|2828.51|2820.81|36
1650884380000|2022-04-25 10:59:40|2829.13|2821.43|2829.66|2821.96|2829.87|2822.17|2829.12|2821.42|35
1650884390000|2022-04-25 10:59:50|2829.63|2821.93|2829.41|2821.71|2829.66|2821.96|2829.08|2821.38|29
1650884400000|2022-04-25 11:00:00|2829.46|2821.76|2830.09|2822.39|2830.49|2822.79|2829.32|2821.62|36
1650884410000|2022-04-25 11:00:10|2829.82|2822.12|2829.44|2821.74|2830.31|2822.61|2829.33|2821.63|30
1650884420000|2022-04-25 11:00:20|2829.38|2821.68|2830.18|2822.48|2830.28|2822.58|2829.38|2821.68|27
1650884430000|2022-04-25 11:00:30|2830.34|2822.64|2829.62|2821.92|2830.38|2822.68|2829.62|2821.92|21
1650884440000|2022-04-25 11:00:40|2829.68|2821.98|2829.35|2821.65|2829.96|2822.26|2829.31|2821.61|34
1650884450000|2022-04-25 11:00:50|2829.39|2821.69|2828.61|2820.91|2829.42|2821.72|2828.28|2820.58|35
1650884460000|2022-04-25 11:01:00|2828.68|2820.98|2828.58|2820.88|2828.72|2821.02|2828.52|2820.82|25
1650884470000|2022-04-25 11:01:10|2828.66|2820.96|2828.22|2820.52|2828.7|2821|2827.89|2820.19|30
1650884480000|2022-04-25 11:01:20|2828.16|2820.46|2826.69|2818.99|2828.16|2820.46|2826.54|2818.84|36
1650884490000|2022-04-25 11:01:30|2826.68|2818.98|2826.97|2819.27|2827.16|2819.46|2826.24|2818.54|33
1650884500000|2022-04-25 11:01:40|2826.96|2819.26|2827.11|2819.41|2827.14|2819.44|2826.6|2818.9|38
1650884510000|2022-04-25 11:01:50|2827.09|2819.39|2828.45|2820.75|2828.55|2820.85|2827.01|2819.31|32
1650884520000|2022-04-25 11:02:00|2828.46|2820.76|2829|2821.3|2829.14|2821.44|2827.99|2820.29|35
1650884530000|2022-04-25 11:02:10|2829.48|2821.78|2829.2|2821.5|2829.5|2821.8|2829.04|2821.34|26
1650884540000|2022-04-25 11:02:20|2829.22|2821.52|2829.61|2821.91|2829.61|2821.91|2829.22|2821.52|34
1650884550000|2022-04-25 11:02:30|2829.94|2822.24|2829.54|2821.84|2829.94|2822.24|2829.54|2821.84|27
1650884560000|2022-04-25 11:02:40|2829.6|2821.9|2829.81|2822.11|2829.81|2822.11|2829.47|2821.77|27
1650884570000|2022-04-25 11:02:50|2829.86|2822.16|2826.48|2818.78|2829.86|2822.16|2826.42|2818.72|34
1650884580000|2022-04-25 11:03:00|2826.49|2818.79|2825.97|2818.27|2826.53|2818.83|2825.21|2817.51|32
1650884590000|2022-04-25 11:03:10|2825.95|2818.25|2825.91|2818.21|2825.97|2818.27|2825.63|2817.93|33
1650884600000|2022-04-25 11:03:20|2825.81|2818.11|2826.79|2819.09|2826.8|2819.1|2825.51|2817.81|34
1650884610000|2022-04-25 11:03:30|2826.84|2819.14|2826.48|2818.78|2826.92|2819.22|2826.48|2818.78|32
1650884620000|2022-04-25 11:03:40|2826.71|2819.01|2826.43|2818.73|2826.83|2819.13|2826.31|2818.61|31
1650884630000|2022-04-25 11:03:50|2826.52|2818.82|2826.72|2819.02|2826.82|2819.12|2826.12|2818.42|36
1650884640000|2022-04-25 11:04:00|2826.77|2819.07|2827.5|2819.8|2827.52|2819.82|2826.77|2819.07|31
1650884650000|2022-04-25 11:04:10|2827.49|2819.79|2827.35|2819.65|2827.69|2819.99|2827.33|2819.63|36
1650884660000|2022-04-25 11:04:20|2827.39|2819.69|2827.03|2819.33|2827.47|2819.77|2827.03|2819.33|32
1650884670000|2022-04-25 11:04:30|2826.87|2819.17|2827.03|2819.33|2827.05|2819.35|2826.79|2819.09|34
1650884680000|2022-04-25 11:04:40|2826.97|2819.27|2826.94|2819.24|2826.98|2819.28|2826.85|2819.15|19
1650884690000|2022-04-25 11:04:50|2826.85|2819.15|2827.15|2819.45|2827.67|2819.97|2826.58|2818.88|33
1650884700000|2022-04-25 11:05:00|2827.09|2819.39|2825.85|2818.15|2827.15|2819.45|2825.84|2818.14|35
1650884710000|2022-04-25 11:05:10|2825.74|2818.04|2825.32|2817.62|2825.96|2818.26|2825.21|2817.51|32
1650884720000|2022-04-25 11:05:20|2825.28|2817.58|2825.1|2817.4|2825.4|2817.7|2825.05|2817.35|32
1650884730000|2022-04-25 11:05:30|2825.11|2817.41|2825.06|2817.36|2825.26|2817.56|2825.05|2817.35|35
1650884740000|2022-04-25 11:05:40|2825.42|2817.72|2824.84|2817.14|2825.45|2817.75|2824.55|2816.85|33
1650884750000|2022-04-25 11:05:50|2824.95|2817.25|2825.43|2817.73|2825.43|2817.73|2824.79|2817.09|26
1650884760000|2022-04-25 11:06:00|2825.37|2817.67|2825.11|2817.41|2825.58|2817.88|2825.11|2817.41|29
1650884770000|2022-04-25 11:06:10|2825.16|2817.46|2825.65|2817.95|2825.82|2818.12|2825.14|2817.44|31
1650884780000|2022-04-25 11:06:20|2825.64|2817.94|2825.71|2818.01|2825.87|2818.17|2825.63|2817.93|24
1650884790000|2022-04-25 11:06:30|2825.67|2817.97|2825.91|2818.21|2825.92|2818.22|2825.6|2817.9|30
1650884800000|2022-04-25 11:06:40|2825.96|2818.26|2826.52|2818.82|2826.73|2819.03|2825.96|2818.26|36
1650884810000|2022-04-25 11:06:50|2826.5|2818.8|2826.38|2818.68|2826.62|2818.92|2826.18|2818.48|31
1650884820000|2022-04-25 11:07:00|2826.39|2818.69|2826.65|2818.95|2826.87|2819.17|2826.38|2818.68|36
1650884830000|2022-04-25 11:07:10|2826.69|2818.99|2826.7|2819|2826.87|2819.17|2826.41|2818.71|29
1650884840000|2022-04-25 11:07:20|2826.76|2819.06|2827.03|2819.33|2827.11|2819.41|2826.6|2818.9|31
1650884850000|2022-04-25 11:07:30|2827.02|2819.32|2827.19|2819.49|2827.55|2819.85|2827.02|2819.32|32
1650884860000|2022-04-25 11:07:40|2827.02|2819.32|2826.91|2819.21|2827.5|2819.8|2826.91|2819.21|31
1650884870000|2022-04-25 11:07:50|2826.94|2819.24|2826.99|2819.29|2826.99|2819.29|2826.68|2818.98|32
1650884880000|2022-04-25 11:08:00|2826.96|2819.26|2827|2819.3|2827.11|2819.41|2826.79|2819.09|25
1650884890000|2022-04-25 11:08:10|2826.99|2819.29|2827.61|2819.91|2827.61|2819.91|2826.99|2819.29|28
1650884900000|2022-04-25 11:08:20|2827.59|2819.89|2827.79|2820.09|2827.92|2820.22|2827.54|2819.84|35
1650884910000|2022-04-25 11:08:30|2827.72|2820.02|2827.97|2820.27|2828.28|2820.58|2827.63|2819.93|32
1650884920000|2022-04-25 11:08:40|2827.88|2820.18|2827.36|2819.66|2828.02|2820.32|2827.34|2819.64|32
1650884930000|2022-04-25 11:08:50|2827.38|2819.68|2827.17|2819.47|2827.5|2819.8|2826.98|2819.28|29
1650884940000|2022-04-25 11:09:00|2827.28|2819.58|2826.99|2819.29|2827.28|2819.58|2826.95|2819.25|30
1650884950000|2022-04-25 11:09:10|2827.1|2819.4|2827.35|2819.65|2827.45|2819.75|2827.1|2819.4|26
1650884960000|2022-04-25 11:09:20|2827.22|2819.52|2827.25|2819.55|2827.53|2819.83|2827.19|2819.49|33
1650884970000|2022-04-25 11:09:30|2827.05|2819.35|2827.25|2819.55|2827.35|2819.65|2827.03|2819.33|31
1650884980000|2022-04-25 11:09:40|2827.26|2819.56|2826.81|2819.11|2827.26|2819.56|2826.54|2818.84|31
1650884990000|2022-04-25 11:09:50|2826.83|2819.13|2828.6|2820.9|2828.6|2820.9|2826.83|2819.13|29
1650885000000|2022-04-25 11:10:00|2828.35|2820.65|2828.52|2820.82|2828.95|2821.25|2828.16|2820.46|36
1650885010000|2022-04-25 11:10:10|2828.51|2820.81|2829.95|2822.25|2830.01|2822.31|2828.51|2820.81|37
1650885020000|2022-04-25 11:10:20|2829.99|2822.29|2830.63|2822.93|2830.63|2822.93|2829.76|2822.06|34
1650885030000|2022-04-25 11:10:30|2830.64|2822.94|2830.57|2822.87|2830.85|2823.15|2830.56|2822.86|31
1650885040000|2022-04-25 11:10:40|2830.56|2822.86|2829.45|2821.75|2830.61|2822.91|2829.45|2821.75|33
1650885050000|2022-04-25 11:10:50|2828.98|2821.28|2828.48|2820.78|2829.13|2821.43|2828.24|2820.54|29
1650885060000|2022-04-25 11:11:00|2828.73|2821.03|2828.56|2820.86|2828.73|2821.03|2828.39|2820.69|33
1650885070000|2022-04-25 11:11:10|2828.59|2820.89|2827.88|2820.18|2828.8|2821.1|2827.87|2820.17|34
1650885080000|2022-04-25 11:11:20|2827.89|2820.19|2827.68|2819.98|2827.89|2820.19|2827.38|2819.68|34
1650885090000|2022-04-25 11:11:30|2827.7|2820|2827.71|2820.01|2827.73|2820.03|2827.26|2819.56|32
1650885100000|2022-04-25 11:11:40|2827.8|2820.1|2825.71|2818.01|2827.81|2820.11|2825.68|2817.98|34
1650885110000|2022-04-25 11:11:50|2825.86|2818.16|2826.55|2818.85|2826.57|2818.87|2825.67|2817.97|32
1650885120000|2022-04-25 11:12:00|2826.5|2818.8|2826.69|2818.99|2827.2|2819.5|2826.14|2818.44|31
1650885130000|2022-04-25 11:12:10|2826.74|2819.04|2825.9|2818.2|2826.74|2819.04|2825.9|2818.2|34
1650885140000|2022-04-25 11:12:20|2825.91|2818.21|2825.93|2818.23|2826.33|2818.63|2825.81|2818.11|25
1650885150000|2022-04-25 11:12:30|2825.83|2818.13|2825.39|2817.69|2825.83|2818.13|2825.39|2817.69|34
1650885160000|2022-04-25 11:12:40|2825.42|2817.72|2824.86|2817.16|2825.43|2817.73|2824.62|2816.92|29
1650885170000|2022-04-25 11:12:50|2824.6|2816.9|2824.13|2816.43|2824.84|2817.14|2824.12|2816.42|32
1650885180000|2022-04-25 11:13:00|2824.25|2816.55|2824.83|2817.13|2825.3|2817.6|2824.25|2816.55|38
1650885190000|2022-04-25 11:13:10|2824.82|2817.12|2824.65|2816.95|2824.98|2817.28|2824.54|2816.84|33
1650885200000|2022-04-25 11:13:20|2824.64|2816.94|2824.91|2817.21|2824.97|2817.27|2824.55|2816.85|32
1650885210000|2022-04-25 11:13:30|2824.97|2817.27|2824.95|2817.25|2825.27|2817.57|2824.77|2817.07|21
1650885220000|2022-04-25 11:13:40|2824.96|2817.26|2824.14|2816.44|2825.05|2817.35|2824.01|2816.31|24
1650885230000|2022-04-25 11:13:50|2824.13|2816.43|2824.11|2816.41|2825.17|2817.47|2824.11|2816.41|32
1650885240000|2022-04-25 11:14:00|2824.12|2816.42|2824.19|2816.49|2824.22|2816.52|2823.96|2816.26|12
1650885250000|2022-04-25 11:14:10|2824.2|2816.5|2824.81|2817.11|2825.19|2817.49|2824.11|2816.41|33
1650885260000|2022-04-25 11:14:20|2824.92|2817.22|2824.78|2817.08|2824.93|2817.23|2824.16|2816.46|27
1650885270000|2022-04-25 11:14:30|2824.79|2817.09|2825.57|2817.87|2825.76|2818.06|2824.76|2817.06|38
1650885280000|2022-04-25 11:14:40|2825.56|2817.86|2825.24|2817.54|2825.56|2817.86|2824.72|2817.02|34
1650885290000|2022-04-25 11:14:50|2825.25|2817.55|2824.93|2817.23|2825.95|2818.25|2824.64|2816.94|35
1650885300000|2022-04-25 11:15:00|2824.94|2817.24|2824.23|2816.53|2824.96|2817.26|2823.96|2816.26|37
1650885310000|2022-04-25 11:15:10|2824.22|2816.52|2825.02|2817.32|2825.53|2817.83|2824.16|2816.46|38
1650885320000|2022-04-25 11:15:20|2825.08|2817.38|2824.7|2817|2825.13|2817.43|2824.17|2816.47|36
1650885330000|2022-04-25 11:15:30|2824.67|2816.97|2825.01|2817.31|2825.33|2817.63|2824.47|2816.77|36
1650885340000|2022-04-25 11:15:40|2824.97|2817.27|2826.48|2818.78|2826.48|2818.78|2824.88|2817.18|37
1650885350000|2022-04-25 11:15:50|2826.52|2818.82|2827.11|2819.41|2827.11|2819.41|2826.28|2818.58|31
1650885360000|2022-04-25 11:16:00|2827.07|2819.37|2827.73|2820.03|2827.73|2820.03|2827.07|2819.37|29
1650885370000|2022-04-25 11:16:10|2827.85|2820.15|2826.11|2818.41|2827.85|2820.15|2825.79|2818.09|37
1650885380000|2022-04-25 11:16:20|2826.15|2818.45|2825.21|2817.51|2826.19|2818.49|2824.86|2817.16|34
1650885390000|2022-04-25 11:16:30|2825.22|2817.52|2825.67|2817.97|2826.02|2818.32|2825.11|2817.41|34
1650885400000|2022-04-25 11:16:40|2825.43|2817.73|2825.4|2817.7|2825.77|2818.07|2825.01|2817.31|35
1650885410000|2022-04-25 11:16:50|2825.3|2817.6|2825.02|2817.32|2825.68|2817.98|2824.9|2817.2|33
1650885420000|2022-04-25 11:17:00|2825.1|2817.4|2824.77|2817.07|2825.2|2817.5|2824.16|2816.46|33
1650885430000|2022-04-25 11:17:10|2824.82|2817.12|2824.54|2816.84|2825.16|2817.46|2824.54|2816.84|33
1650885440000|2022-04-25 11:17:20|2824.82|2817.12|2825.01|2817.31|2825.02|2817.32|2822.92|2815.22|37
1650885450000|2022-04-25 11:17:30|2825.11|2817.41|2826.85|2819.15|2827.09|2819.39|2825|2817.3|35
1650885460000|2022-04-25 11:17:40|2826.91|2819.21|2828.84|2821.14|2829.06|2821.36|2826.91|2819.21|35
1650885470000|2022-04-25 11:17:50|2828.59|2820.89|2827.91|2820.21|2828.59|2820.89|2827.01|2819.31|37
1650885480000|2022-04-25 11:18:00|2828.1|2820.4|2827.41|2819.71|2828.1|2820.4|2827.27|2819.57|37
1650885490000|2022-04-25 11:18:10|2827.36|2819.66|2827.51|2819.81|2827.86|2820.16|2827.27|2819.57|33
1650885500000|2022-04-25 11:18:20|2827.49|2819.79|2827.1|2819.4|2827.79|2820.09|2827.08|2819.38|33
1650885510000|2022-04-25 11:18:30|2827.29|2819.59|2827.63|2819.93|2827.94|2820.24|2827.29|2819.59|36
1650885520000|2022-04-25 11:18:40|2827.59|2819.89|2827.5|2819.8|2827.86|2820.16|2827.37|2819.67|21
1650885530000|2022-04-25 11:18:50|2827.51|2819.81|2827.54|2819.84|2827.81|2820.11|2827.4|2819.7|20
1650885540000|2022-04-25 11:19:00|2827.61|2819.91|2827.53|2819.83|2827.75|2820.05|2827.2|2819.5|29
1650885550000|2022-04-25 11:19:10|2827.19|2819.49|2827.44|2819.74|2827.71|2820.01|2827.19|2819.49|33
1650885560000|2022-04-25 11:19:20|2827.61|2819.91|2826.16|2818.46|2827.67|2819.97|2826.03|2818.33|29
1650885570000|2022-04-25 11:19:30|2826.14|2818.44|2827.28|2819.58|2827.47|2819.77|2825.9|2818.2|32
1650885580000|2022-04-25 11:19:40|2827.23|2819.53|2827.15|2819.45|2827.44|2819.74|2827.11|2819.41|27
1650885590000|2022-04-25 11:19:50|2827.21|2819.51|2827.99|2820.29|2827.99|2820.29|2827.21|2819.51|34
1650885600000|2022-04-25 11:20:00|2828.19|2820.49|2828.45|2820.75|2828.53|2820.83|2827.95|2820.25|33
1650885610000|2022-04-25 11:20:10|2828.47|2820.77|2829.21|2821.51|2829.21|2821.51|2828.35|2820.65|36
1650885620000|2022-04-25 11:20:20|2829.8|2822.1|2830.13|2822.43|2830.41|2822.71|2829.8|2822.1|32
1650885630000|2022-04-25 11:20:30|2830.07|2822.37|2829.81|2822.11|2830.15|2822.45|2829.26|2821.56|30
1650885640000|2022-04-25 11:20:40|2829.78|2822.08|2829.89|2822.19|2830.46|2822.76|2829.72|2822.02|33
1650885650000|2022-04-25 11:20:50|2829.86|2822.16|2829.32|2821.62|2829.97|2822.27|2829.29|2821.59|35
1650885660000|2022-04-25 11:21:00|2829.35|2821.65|2829.46|2821.76|2829.8|2822.1|2829.16|2821.46|30
1650885670000|2022-04-25 11:21:10|2829.42|2821.72|2829.81|2822.11|2830.05|2822.35|2829.25|2821.55|32
1650885680000|2022-04-25 11:21:20|2829.78|2822.08|2830.07|2822.37|2830.12|2822.42|2829.78|2822.08|17
1650885690000|2022-04-25 11:21:30|2830.2|2822.5|2832.22|2824.52|2832.22|2824.52|2830.07|2822.37|27
1650885700000|2022-04-25 11:21:40|2832.45|2824.75|2832.48|2824.78|2833.05|2825.35|2832.41|2824.71|32
1650885710000|2022-04-25 11:21:50|2832.43|2824.73|2832.43|2824.73|2832.97|2825.27|2832.43|2824.73|37
1650885720000|2022-04-25 11:22:00|2832.46|2824.76|2833.04|2825.34|2833.04|2825.34|2832.33|2824.63|37
1650885730000|2022-04-25 11:22:10|2832.85|2825.15|2832.9|2825.2|2833.14|2825.44|2832.83|2825.13|33
1650885740000|2022-04-25 11:22:20|2832.95|2825.25|2833.27|2825.57|2833.69|2825.99|2832.95|2825.25|38
1650885750000|2022-04-25 11:22:30|2833.26|2825.56|2833.41|2825.71|2833.77|2826.07|2833.23|2825.53|32
1650885760000|2022-04-25 11:22:40|2833.4|2825.7|2833.78|2826.08|2833.78|2826.08|2833.22|2825.52|22
1650885770000|2022-04-25 11:22:50|2833.59|2825.89|2840.56|2832.86|2841.47|2833.77|2833.59|2825.89|39
1650885780000|2022-04-25 11:23:00|2840.63|2832.93|2847.17|2839.47|2847.41|2839.71|2840.56|2832.86|39
1650885790000|2022-04-25 11:23:10|2847.44|2839.74|2846.03|2838.33|2847.44|2839.74|2845.23|2837.53|39
1650885800000|2022-04-25 11:23:20|2845.59|2837.89|2844.03|2836.33|2845.74|2838.04|2842.26|2834.56|40
1650885810000|2022-04-25 11:23:30|2844.12|2836.42|2844.68|2836.98|2845.23|2837.53|2843.32|2835.62|36
1650885820000|2022-04-25 11:23:40|2844.75|2837.05|2847.1|2839.4|2847.83|2840.13|2844.75|2837.05|36
1650885830000|2022-04-25 11:23:50|2848.01|2840.31|2847.71|2840.01|2849.19|2841.49|2847.37|2839.67|40
1650885840000|2022-04-25 11:24:00|2847.96|2840.26|2849.4|2841.7|2849.4|2841.7|2847.48|2839.78|37
1650885850000|2022-04-25 11:24:10|2849.14|2841.44|2850.03|2842.33|2850.82|2843.12|2849.06|2841.36|40
1650885860000|2022-04-25 11:24:20|2850.1|2842.4|2852.48|2844.78|2852.86|2845.16|2850.1|2842.4|37
1650885870000|2022-04-25 11:24:30|2852.6|2844.9|2852.52|2844.82|2855.37|2847.67|2852.13|2844.43|40
1650885880000|2022-04-25 11:24:40|2852.45|2844.75|2852.31|2844.61|2852.45|2844.75|2850|2842.3|37
1650885890000|2022-04-25 11:24:50|2853.1|2845.4|2854.4|2846.7|2854.55|2846.85|2853.07|2845.37|38
1650885900000|2022-04-25 11:25:00|2854.43|2846.73|2854.38|2846.68|2854.8|2847.1|2853.65|2845.95|38
1650885910000|2022-04-25 11:25:10|2854.34|2846.64|2850.13|2842.43|2854.34|2846.64|2849.89|2842.19|39
1650885920000|2022-04-25 11:25:20|2849.93|2842.23|2851.23|2843.53|2852.6|2844.9|2849.63|2841.93|37
1650885930000|2022-04-25 11:25:30|2851.21|2843.51|2846.43|2838.73|2851.21|2843.51|2846.43|2838.73|39
1650885940000|2022-04-25 11:25:40|2846.5|2838.8|2846.54|2838.84|2847.67|2839.97|2845.91|2838.21|40
1650885950000|2022-04-25 11:25:50|2846.44|2838.74|2847.01|2839.31|2847.09|2839.39|2845.91|2838.21|37
1650885960000|2022-04-25 11:26:00|2846.92|2839.22|2847.49|2839.79|2847.49|2839.79|2846.25|2838.55|39
1650885970000|2022-04-25 11:26:10|2847.63|2839.93|2848.68|2840.98|2849.53|2841.83|2847.62|2839.92|39
1650885980000|2022-04-25 11:26:20|2848.97|2841.27|2847.62|2839.92|2849.1|2841.4|2847.62|2839.92|38
1650885990000|2022-04-25 11:26:30|2848.03|2840.33|2849.46|2841.76|2850.62|2842.92|2847.87|2840.17|35
1650886000000|2022-04-25 11:26:40|2849.2|2841.5|2847.71|2840.01|2849.35|2841.65|2847.09|2839.39|39
1650886010000|2022-04-25 11:26:50|2848.04|2840.34|2846.34|2838.64|2848.15|2840.45|2845.96|2838.26|38
1650886020000|2022-04-25 11:27:00|2846.54|2838.84|2845.67|2837.97|2847.67|2839.97|2845.67|2837.97|38
1650886030000|2022-04-25 11:27:10|2845.71|2838.01|2841.27|2833.57|2846.18|2838.48|2841.27|2833.57|38
1650886040000|2022-04-25 11:27:20|2841.26|2833.56|2837.84|2830.14|2841.44|2833.74|2837.84|2830.14|39
1650886050000|2022-04-25 11:27:30|2837.65|2829.95|2839.11|2831.41|2839.11|2831.41|2836.7|2829|40
1650886060000|2022-04-25 11:27:40|2839.19|2831.49|2838.42|2830.72|2839.19|2831.49|2837.6|2829.9|39
1650886070000|2022-04-25 11:27:50|2838.55|2830.85|2838.89|2831.19|2839.4|2831.7|2838.02|2830.32|38
1650886080000|2022-04-25 11:28:00|2838.74|2831.04|2840.11|2832.41|2840.27|2832.57|2838.56|2830.86|36
1650886090000|2022-04-25 11:28:10|2840.42|2832.72|2840.62|2832.92|2841.08|2833.38|2839.39|2831.69|36
1650886100000|2022-04-25 11:28:20|2840.74|2833.04|2839.87|2832.17|2841.69|2833.99|2839.87|2832.17|37
1650886110000|2022-04-25 11:28:30|2839.75|2832.05|2839.64|2831.94|2840.66|2832.96|2839.26|2831.56|36
1650886120000|2022-04-25 11:28:40|2839.6|2831.9|2838.82|2831.12|2839.65|2831.95|2838.63|2830.93|38
1650886130000|2022-04-25 11:28:50|2838.81|2831.11|2839.59|2831.89|2839.61|2831.91|2838.37|2830.67|37
1650886140000|2022-04-25 11:29:00|2839.7|2832|2840.62|2832.92|2840.8|2833.1|2839.7|2832|38
1650886150000|2022-04-25 11:29:10|2840.56|2832.86|2840.93|2833.23|2840.95|2833.25|2840.32|2832.62|35
1650886160000|2022-04-25 11:29:20|2840.95|2833.25|2843.25|2835.55|2843.25|2835.55|2840.78|2833.08|38
1650886170000|2022-04-25 11:29:30|2843.31|2835.61|2842.84|2835.14|2843.36|2835.66|2842.24|2834.54|38
1650886180000|2022-04-25 11:29:40|2842.92|2835.22|2844.23|2836.53|2844.33|2836.63|2842.91|2835.21|38
1650886190000|2022-04-25 11:29:50|2844.24|2836.54|2844.01|2836.31|2844.54|2836.84|2843.85|2836.15|39
1650886200000|2022-04-25 11:30:00|2843.97|2836.27|2844.99|2837.29|2845.63|2837.93|2843.66|2835.96|37
1650886210000|2022-04-25 11:30:10|2844.98|2837.28|2845.71|2838.01|2846.61|2838.91|2844.98|2837.28|34
1650886220000|2022-04-25 11:30:20|2845.8|2838.1|2847.22|2839.52|2847.22|2839.52|2845.8|2838.1|32
1650886230000|2022-04-25 11:30:30|2847.29|2839.59|2848.46|2840.76|2848.47|2840.77|2847.24|2839.54|36
1650886240000|2022-04-25 11:30:40|2848.41|2840.71|2850.1|2842.4|2850.1|2842.4|2848.25|2840.55|37
1650886250000|2022-04-25 11:30:50|2850.12|2842.42|2849.24|2841.54|2851.38|2843.68|2849.03|2841.33|39
1650886260000|2022-04-25 11:31:00|2849.28|2841.58|2848.42|2840.72|2849.43|2841.73|2848.42|2840.72|40
1650886270000|2022-04-25 11:31:10|2848.34|2840.64|2848.3|2840.6|2848.82|2841.12|2848.28|2840.58|37
1650886280000|2022-04-25 11:31:20|2848.63|2840.93|2847.59|2839.89|2848.68|2840.98|2847.48|2839.78|30
1650886290000|2022-04-25 11:31:30|2847.67|2839.97|2847.03|2839.33|2848.05|2840.35|2846.91|2839.21|37
1650886300000|2022-04-25 11:31:40|2846.98|2839.28|2844.81|2837.11|2847.21|2839.51|2844.81|2837.11|38
1650886310000|2022-04-25 11:31:50|2844.88|2837.18|2845.02|2837.32|2845.37|2837.67|2844.34|2836.64|36
1650886320000|2022-04-25 11:32:00|2845.01|2837.31|2845.8|2838.1|2845.91|2838.21|2844.87|2837.17|39
1650886330000|2022-04-25 11:32:10|2845.93|2838.23|2846.92|2839.22|2846.99|2839.29|2845.73|2838.03|36
1650886340000|2022-04-25 11:32:20|2846.85|2839.15|2848.35|2840.65|2848.37|2840.67|2846.73|2839.03|37
1650886350000|2022-04-25 11:32:30|2848.38|2840.68|2848.35|2840.65|2849.31|2841.61|2848.21|2840.51|37
1650886360000|2022-04-25 11:32:40|2848.33|2840.63|2847.38|2839.68|2848.39|2840.69|2846.81|2839.11|37
1650886370000|2022-04-25 11:32:50|2847.52|2839.82|2848.68|2840.98|2848.68|2840.98|2846.64|2838.94|34
1650886380000|2022-04-25 11:33:00|2848.75|2841.05|2849.93|2842.23|2849.95|2842.25|2847.84|2840.14|38
1650886390000|2022-04-25 11:33:10|2849.95|2842.25|2849.7|2842|2849.95|2842.25|2849.08|2841.38|38
1650886400000|2022-04-25 11:33:20|2849.69|2841.99|2849.16|2841.46|2849.69|2841.99|2848.68|2840.98|38
1650886410000|2022-04-25 11:33:30|2849.13|2841.43|2848.94|2841.24|2849.24|2841.54|2848.69|2840.99|35
1650886420000|2022-04-25 11:33:40|2848.95|2841.25|2848.64|2840.94|2849.17|2841.47|2848.42|2840.72|36
1650886430000|2022-04-25 11:33:50|2848.61|2840.91|2848.38|2840.68|2848.85|2841.15|2848.19|2840.49|31
1650886440000|2022-04-25 11:34:00|2848.37|2840.67|2848.33|2840.63|2849.15|2841.45|2847.99|2840.29|32
1650886450000|2022-04-25 11:34:10|2848.37|2840.67|2848.73|2841.03|2849.06|2841.36|2847.71|2840.01|37
1650886460000|2022-04-25 11:34:20|2848.71|2841.01|2847.35|2839.65|2849.01|2841.31|2846.96|2839.26|38
1650886470000|2022-04-25 11:34:30|2847.29|2839.59|2846.88|2839.18|2847.5|2839.8|2846.85|2839.15|35
1650886480000|2022-04-25 11:34:40|2846.95|2839.25|2846.99|2839.29|2847.26|2839.56|2846.72|2839.02|33
1650886490000|2022-04-25 11:34:50|2846.96|2839.26|2846.93|2839.23|2847.07|2839.37|2846.86|2839.16|27
1650886500000|2022-04-25 11:35:00|2847.19|2839.49|2846.5|2838.8|2847.19|2839.49|2845.92|2838.22|38
1650886510000|2022-04-25 11:35:10|2846.65|2838.95|2848.38|2840.68|2848.81|2841.11|2846.65|2838.95|36
1650886520000|2022-04-25 11:35:20|2848.44|2840.74|2849.93|2842.23|2850.22|2842.52|2848.44|2840.74|37
1650886530000|2022-04-25 11:35:30|2849.95|2842.25|2850.15|2842.45|2850.83|2843.13|2849.95|2842.25|39
1650886540000|2022-04-25 11:35:40|2850.17|2842.47|2852.04|2844.34|2852.49|2844.79|2850.17|2842.47|38
1650886550000|2022-04-25 11:35:50|2852.06|2844.36|2852.21|2844.51|2852.54|2844.84|2851.91|2844.21|37
1650886560000|2022-04-25 11:36:00|2851.54|2843.84|2850.49|2842.79|2851.83|2844.13|2850.4|2842.7|37
1650886570000|2022-04-25 11:36:10|2850.5|2842.8|2850.25|2842.55|2850.6|2842.9|2849.83|2842.13|38
1650886580000|2022-04-25 11:36:20|2850.24|2842.54|2850.06|2842.36|2850.4|2842.7|2849.64|2841.94|38
1650886590000|2022-04-25 11:36:30|2849.99|2842.29|2850.18|2842.48|2850.49|2842.79|2849.54|2841.84|36
1650886600000|2022-04-25 11:36:40|2850.13|2842.43|2848.95|2841.25|2850.63|2842.93|2848.39|2840.69|33
1650886610000|2022-04-25 11:36:50|2848.8|2841.1|2848.6|2840.9|2849.04|2841.34|2848.52|2840.82|34
1650886620000|2022-04-25 11:37:00|2848.84|2841.14|2847.62|2839.92|2848.85|2841.15|2847.42|2839.72|34
1650886630000|2022-04-25 11:37:10|2847.67|2839.97|2848.43|2840.73|2848.94|2841.24|2847.57|2839.87|36
1650886640000|2022-04-25 11:37:20|2848.71|2841.01|2848.22|2840.52|2849.05|2841.35|2848.21|2840.51|39
1650886650000|2022-04-25 11:37:30|2848.62|2840.92|2848.81|2841.11|2849.04|2841.34|2848.24|2840.54|34
1650886660000|2022-04-25 11:37:40|2848.8|2841.1|2848.64|2840.94|2848.91|2841.21|2848.02|2840.32|35
1650886670000|2022-04-25 11:37:50|2848.58|2840.88|2848.18|2840.48|2848.8|2841.1|2848.11|2840.41|34
1650886680000|2022-04-25 11:38:00|2848.22|2840.52|2848.72|2841.02|2849.18|2841.48|2848.22|2840.52|32
1650886690000|2022-04-25 11:38:10|2848.66|2840.96|2848.33|2840.63|2848.66|2840.96|2847.63|2839.93|36
1650886700000|2022-04-25 11:38:20|2848.31|2840.61|2847.9|2840.2|2848.36|2840.66|2847.79|2840.09|34
1650886710000|2022-04-25 11:38:30|2847.85|2840.15|2848.1|2840.4|2848.14|2840.44|2847.58|2839.88|30
1650886720000|2022-04-25 11:38:40|2848.07|2840.37|2848.28|2840.58|2848.57|2840.87|2848.07|2840.37|38
1650886730000|2022-04-25 11:38:50|2848.32|2840.62|2848.74|2841.04|2848.91|2841.21|2848.26|2840.56|31
1650886740000|2022-04-25 11:39:00|2848.71|2841.01|2848.72|2841.02|2848.9|2841.2|2848.59|2840.89|39
1650886750000|2022-04-25 11:39:10|2849.25|2841.55|2848.59|2840.89|2849.25|2841.55|2847.96|2840.26|34
1650886760000|2022-04-25 11:39:20|2848.57|2840.87|2848.08|2840.38|2848.57|2840.87|2847.74|2840.04|33
1650886770000|2022-04-25 11:39:30|2848.1|2840.4|2848.61|2840.91|2848.8|2841.1|2847.73|2840.03|24
1650886780000|2022-04-25 11:39:40|2848.63|2840.93|2847.96|2840.26|2848.63|2840.93|2847.41|2839.71|32
1650886790000|2022-04-25 11:39:50|2847.95|2840.25|2847.21|2839.51|2848.22|2840.52|2847.21|2839.51|33
1650886800000|2022-04-25 11:40:00|2847.29|2839.59|2847.54|2839.84|2848.09|2840.39|2847.27|2839.57|33
1650886810000|2022-04-25 11:40:10|2847.41|2839.71|2847.76|2840.06|2848.53|2840.83|2847.36|2839.66|38
1650886820000|2022-04-25 11:40:20|2847.74|2840.04|2847.66|2839.96|2847.87|2840.17|2847.47|2839.77|36
1650886830000|2022-04-25 11:40:30|2847.64|2839.94|2847.55|2839.85|2847.65|2839.95|2847.18|2839.48|34
1650886840000|2022-04-25 11:40:40|2847.51|2839.81|2847.55|2839.85|2847.8|2840.1|2847.16|2839.46|37
1650886850000|2022-04-25 11:40:50|2847.59|2839.89|2847.9|2840.2|2848|2840.3|2847.45|2839.75|34
1650886860000|2022-04-25 11:41:00|2847.86|2840.16|2848.09|2840.39|2848.42|2840.72|2847.59|2839.89|38
1650886870000|2022-04-25 11:41:10|2848.1|2840.4|2848.14|2840.44|2848.49|2840.79|2848|2840.3|38
1650886880000|2022-04-25 11:41:20|2848.08|2840.38|2848.61|2840.91|2848.61|2840.91|2848.05|2840.35|35
1650886890000|2022-04-25 11:41:30|2848.59|2840.89|2848.5|2840.8|2848.59|2840.89|2848.09|2840.39|33
1650886900000|2022-04-25 11:41:40|2848.25|2840.55|2848.48|2840.78|2848.64|2840.94|2847.88|2840.18|32
1650886910000|2022-04-25 11:41:50|2848.47|2840.77|2848.19|2840.49|2848.47|2840.77|2847.84|2840.14|32
1650886920000|2022-04-25 11:42:00|2848.22|2840.52|2848.1|2840.4|2848.43|2840.73|2848.04|2840.34|22
1650886930000|2022-04-25 11:42:10|2848.13|2840.43|2849.32|2841.62|2849.69|2841.99|2848.08|2840.38|27
1650886940000|2022-04-25 11:42:20|2849.43|2841.73|2850.52|2842.82|2850.52|2842.82|2849.43|2841.73|33
1650886950000|2022-04-25 11:42:30|2850.5|2842.8|2849.16|2841.46|2850.51|2842.81|2849.1|2841.4|34
1650886960000|2022-04-25 11:42:40|2849.26|2841.56|2849.11|2841.41|2849.83|2842.13|2848.86|2841.16|33
1650886970000|2022-04-25 11:42:50|2849.1|2841.4|2847.86|2840.16|2849.22|2841.52|2847.8|2840.1|36
1650886980000|2022-04-25 11:43:00|2847.85|2840.15|2848.21|2840.51|2848.63|2840.93|2847.85|2840.15|33
1650886990000|2022-04-25 11:43:10|2848.19|2840.49|2848.11|2840.41|2848.35|2840.65|2847.74|2840.04|36
1650887000000|2022-04-25 11:43:20|2848.1|2840.4|2847.14|2839.44|2848.11|2840.41|2847.14|2839.44|10
1650887010000|2022-04-25 11:43:30|2847.1|2839.4|2846.5|2838.8|2847.69|2839.99|2846.5|2838.8|36
1650887020000|2022-04-25 11:43:40|2846.6|2838.9|2847.05|2839.35|2847.05|2839.35|2846.6|2838.9|31
1650887030000|2022-04-25 11:43:50|2847.01|2839.31|2846.46|2838.76|2847.01|2839.31|2846.37|2838.67|37
1650887040000|2022-04-25 11:44:00|2846.29|2838.59|2848.27|2840.57|2848.51|2840.81|2846.29|2838.59|33
1650887050000|2022-04-25 11:44:10|2848.33|2840.63|2848.2|2840.5|2848.46|2840.76|2848.01|2840.31|35
1650887060000|2022-04-25 11:44:20|2848.31|2840.61|2850.44|2842.74|2850.46|2842.76|2848.31|2840.61|38
1650887070000|2022-04-25 11:44:30|2850.51|2842.81|2851|2843.3|2851.44|2843.74|2849.78|2842.08|38
1650887080000|2022-04-25 11:44:40|2851.12|2843.42|2851.5|2843.8|2851.67|2843.97|2850.62|2842.92|34
1650887090000|2022-04-25 11:44:50|2851.34|2843.64|2853.68|2845.98|2853.68|2845.98|2851.34|2843.64|38
1650887100000|2022-04-25 11:45:00|2853.75|2846.05|2853.04|2845.34|2853.75|2846.05|2852.57|2844.87|37
1650887110000|2022-04-25 11:45:10|2852.77|2845.07|2850.73|2843.03|2853.08|2845.38|2850.66|2842.96|35
1650887120000|2022-04-25 11:45:20|2850.76|2843.06|2849.62|2841.92|2850.77|2843.07|2849.53|2841.83|37
1650887130000|2022-04-25 11:45:30|2849.59|2841.89|2849.29|2841.59|2849.66|2841.96|2849.03|2841.33|22
1650887140000|2022-04-25 11:45:40|2849.37|2841.67|2849.06|2841.36|2849.42|2841.72|2848.85|2841.15|31
1650887150000|2022-04-25 11:45:50|2849.27|2841.57|2850.86|2843.16|2850.86|2843.16|2848.95|2841.25|35
1650887160000|2022-04-25 11:46:00|2851.01|2843.31|2852.66|2844.96|2852.66|2844.96|2850.94|2843.24|37
1650887170000|2022-04-25 11:46:10|2852.56|2844.86|2852.32|2844.62|2852.73|2845.03|2851.98|2844.28|34
1650887180000|2022-04-25 11:46:20|2852.38|2844.68|2852.41|2844.71|2852.5|2844.8|2851.74|2844.04|34
1650887190000|2022-04-25 11:46:30|2852.42|2844.72|2852.18|2844.48|2852.5|2844.8|2852.03|2844.33|34
1650887200000|2022-04-25 11:46:40|2852.26|2844.56|2852.53|2844.83|2852.7|2845|2852.13|2844.43|33
1650887210000|2022-04-25 11:46:50|2852.49|2844.79|2851.92|2844.22|2852.6|2844.9|2851.87|2844.17|33
1650887220000|2022-04-25 11:47:00|2851.89|2844.19|2851.92|2844.22|2851.98|2844.28|2851.1|2843.4|33
1650887230000|2022-04-25 11:47:10|2851.85|2844.15|2851.66|2843.96|2851.97|2844.27|2851.38|2843.68|36
1650887240000|2022-04-25 11:47:20|2851.6|2843.9|2851.62|2843.92|2851.71|2844.01|2851.18|2843.48|32
1650887250000|2022-04-25 11:47:30|2851.6|2843.9|2852.69|2844.99|2853.11|2845.41|2851.49|2843.79|40
1650887260000|2022-04-25 11:47:40|2852.59|2844.89|2853.15|2845.45|2853.3|2845.6|2852.39|2844.69|37
1650887270000|2022-04-25 11:47:50|2852.96|2845.26|2854.88|2847.18|2854.88|2847.18|2852.94|2845.24|39
1650887280000|2022-04-25 11:48:00|2854.95|2847.25|2854.75|2847.05|2855.4|2847.7|2853.91|2846.21|38
1650887290000|2022-04-25 11:48:10|2854.69|2846.99|2855.13|2847.43|2855.13|2847.43|2853.99|2846.29|37
1650887300000|2022-04-25 11:48:20|2854.95|2847.25|2859.59|2851.89|2861.21|2853.51|2854.89|2847.19|39
1650887310000|2022-04-25 11:48:30|2859.75|2852.05|2860.58|2852.88|2860.6|2852.9|2858.32|2850.62|39
1650887320000|2022-04-25 11:48:40|2860.38|2852.68|2860.19|2852.49|2861.03|2853.33|2859.73|2852.03|38
1650887330000|2022-04-25 11:48:50|2860.2|2852.5|2863.83|2856.13|2864.51|2856.81|2860.13|2852.43|39
1650887340000|2022-04-25 11:49:00|2863.84|2856.14|2864.18|2856.48|2864.26|2856.56|2862.55|2854.85|39
1650887350000|2022-04-25 11:49:10|2864.13|2856.43|2865.37|2857.67|2865.68|2857.98|2863.99|2856.29|35
1650887360000|2022-04-25 11:49:20|2865.92|2858.22|2868.14|2860.44|2868.24|2860.54|2864.99|2857.29|37
1650887370000|2022-04-25 11:49:30|2868.08|2860.38|2864.21|2856.51|2868.09|2860.39|2864|2856.3|38
1650887380000|2022-04-25 11:49:40|2864.22|2856.52|2863.66|2855.96|2864.42|2856.72|2863.52|2855.82|34
1650887390000|2022-04-25 11:49:50|2862.95|2855.25|2862.6|2854.9|2862.95|2855.25|2861.68|2853.98|36
1650887400000|2022-04-25 11:50:00|2862.59|2854.89|2862.86|2855.16|2863.79|2856.09|2862.59|2854.89|37
1650887410000|2022-04-25 11:50:10|2862.99|2855.29|2864.51|2856.81|2864.73|2857.03|2862.57|2854.87|38
1650887420000|2022-04-25 11:50:20|2864.56|2856.86|2863.44|2855.74|2864.7|2857|2863.44|2855.74|37
1650887430000|2022-04-25 11:50:30|2863.55|2855.85|2863.32|2855.62|2863.67|2855.97|2863.15|2855.45|36
1650887440000|2022-04-25 11:50:40|2863.37|2855.67|2862.01|2854.31|2863.37|2855.67|2861.56|2853.86|37
1650887450000|2022-04-25 11:50:50|2861.99|2854.29|2861.93|2854.23|2862.66|2854.96|2861.86|2854.16|34
1650887460000|2022-04-25 11:51:00|2861.94|2854.24|2861.91|2854.21|2862.25|2854.55|2861.04|2853.34|36
1650887470000|2022-04-25 11:51:10|2861.89|2854.19|2861.83|2854.13|2862|2854.3|2861.74|2854.04|24
1650887480000|2022-04-25 11:51:20|2861.82|2854.12|2861.55|2853.85|2862.01|2854.31|2861.49|2853.79|32
1650887490000|2022-04-25 11:51:30|2861.54|2853.84|2862.43|2854.73|2862.43|2854.73|2861.34|2853.64|36
1650887500000|2022-04-25 11:51:40|2862.45|2854.75|2862.75|2855.05|2863.2|2855.5|2862.45|2854.75|37
1650887510000|2022-04-25 11:51:50|2862.78|2855.08|2863.42|2855.72|2863.46|2855.76|2862.63|2854.93|34
1650887520000|2022-04-25 11:52:00|2863.35|2855.65|2863.14|2855.44|2863.53|2855.83|2863.14|2855.44|32
1650887530000|2022-04-25 11:52:10|2863.15|2855.45|2864.13|2856.43|2864.15|2856.45|2863.15|2855.45|34
1650887540000|2022-04-25 11:52:20|2864.05|2856.35|2864.12|2856.42|2865.39|2857.69|2863.99|2856.29|35
1650887550000|2022-04-25 11:52:30|2864.21|2856.51|2863.44|2855.74|2864.24|2856.54|2863.38|2855.68|35
1650887560000|2022-04-25 11:52:40|2863.39|2855.69|2863.51|2855.81|2863.65|2855.95|2863.12|2855.42|37
1650887570000|2022-04-25 11:52:50|2863.54|2855.84|2863.02|2855.32|2863.62|2855.92|2863.02|2855.32|28
1650887580000|2022-04-25 11:53:00|2863.09|2855.39|2862.47|2854.77|2863.55|2855.85|2862.43|2854.73|22
1650887590000|2022-04-25 11:53:10|2862.48|2854.78|2864.04|2856.34|2864.18|2856.48|2862.48|2854.78|32
1650887600000|2022-04-25 11:53:20|2864.01|2856.31|2863.05|2855.35|2864.01|2856.31|2863|2855.3|33
1650887610000|2022-04-25 11:53:30|2863.04|2855.34|2862.65|2854.95|2863.66|2855.96|2862.27|2854.57|31
1650887620000|2022-04-25 11:53:40|2862.87|2855.17|2864.01|2856.31|2864.35|2856.65|2862.75|2855.05|40
1650887630000|2022-04-25 11:53:50|2864.16|2856.46|2863.91|2856.21|2864.16|2856.46|2863.9|2856.2|28
1650887640000|2022-04-25 11:54:00|2863.94|2856.24|2864.37|2856.67|2864.44|2856.74|2863.81|2856.11|28
1650887650000|2022-04-25 11:54:10|2864.3|2856.6|2863.83|2856.13|2864.3|2856.6|2863.54|2855.84|32
1650887660000|2022-04-25 11:54:20|2863.84|2856.14|2863.15|2855.45|2863.89|2856.19|2863.15|2855.45|29
1650887670000|2022-04-25 11:54:30|2863.21|2855.51|2863.6|2855.9|2863.69|2855.99|2863.21|2855.51|31
1650887680000|2022-04-25 11:54:40|2863.59|2855.89|2863.67|2855.97|2863.8|2856.1|2863.53|2855.83|28
1650887690000|2022-04-25 11:54:50|2863.66|2855.96|2863.61|2855.91|2863.73|2856.03|2863.55|2855.85|19
1650887700000|2022-04-25 11:55:00|2863.55|2855.85|2863.4|2855.7|2863.67|2855.97|2863.4|2855.7|31
1650887710000|2022-04-25 11:55:10|2863.46|2855.76|2863.22|2855.52|2863.54|2855.84|2863.19|2855.49|28
1650887720000|2022-04-25 11:55:20|2863.28|2855.58|2863.12|2855.42|2863.31|2855.61|2863.09|2855.39|18
1650887730000|2022-04-25 11:55:30|2863.11|2855.41|2863.62|2855.92|2863.78|2856.08|2863.08|2855.38|23
1650887740000|2022-04-25 11:55:40|2863.66|2855.96|2863.07|2855.37|2863.66|2855.96|2863.07|2855.37|23
1650887750000|2022-04-25 11:55:50|2863.11|2855.41|2863.3|2855.6|2863.36|2855.66|2862.92|2855.22|31
1650887760000|2022-04-25 11:56:00|2863.51|2855.81|2862.79|2855.09|2863.69|2855.99|2862.73|2855.03|36
1650887770000|2022-04-25 11:56:10|2862.77|2855.07|2862.33|2854.63|2862.83|2855.13|2862.23|2854.53|18
1650887780000|2022-04-25 11:56:20|2862.35|2854.65|2862.26|2854.56|2862.49|2854.79|2862.23|2854.53|18
1650887790000|2022-04-25 11:56:30|2862.24|2854.54|2862.57|2854.87|2862.57|2854.87|2862.24|2854.54|17
1650887800000|2022-04-25 11:56:40|2862.48|2854.78|2862.25|2854.55|2862.56|2854.86|2862.08|2854.38|21
1650887810000|2022-04-25 11:56:50|2862.23|2854.53|2863.49|2855.79|2863.49|2855.79|2862.18|2854.48|26
1650887820000|2022-04-25 11:57:00|2863.42|2855.72|2863.75|2856.05|2864.07|2856.37|2863.42|2855.72|36
1650887830000|2022-04-25 11:57:10|2863.78|2856.08|2863.68|2855.98|2863.8|2856.1|2862.87|2855.17|34
1650887840000|2022-04-25 11:57:20|2863.62|2855.92|2863.46|2855.76|2863.73|2856.03|2863.18|2855.48|31
1650887850000|2022-04-25 11:57:30|2863.44|2855.74|2862.84|2855.14|2863.75|2856.05|2862.61|2854.91|35
1650887860000|2022-04-25 11:57:40|2863.15|2855.45|2863.32|2855.62|2863.48|2855.78|2863.14|2855.44|35
1650887870000|2022-04-25 11:57:50|2863.33|2855.63|2863.37|2855.67|2863.55|2855.85|2863.21|2855.51|32
1650887880000|2022-04-25 11:58:00|2863.35|2855.65|2862.91|2855.21|2863.49|2855.79|2862.89|2855.19|29
1650887890000|2022-04-25 11:58:10|2862.68|2854.98|2862.66|2854.96|2863.1|2855.4|2862.38|2854.68|27
1650887900000|2022-04-25 11:58:20|2862.65|2854.95|2861.83|2854.13|2863.07|2855.37|2861.72|2854.02|32
1650887910000|2022-04-25 11:58:30|2861.8|2854.1|2863.22|2855.52|2863.28|2855.58|2861.68|2853.98|32
1650887920000|2022-04-25 11:58:40|2863.13|2855.43|2864.22|2856.52|2864.24|2856.54|2863.13|2855.43|37
1650887930000|2022-04-25 11:58:50|2864.26|2856.56|2867.5|2859.8|2867.5|2859.8|2864.26|2856.56|38
1650887940000|2022-04-25 11:59:00|2867.42|2859.72|2866.34|2858.64|2867.5|2859.8|2866.34|2858.64|38
1650887950000|2022-04-25 11:59:10|2866.75|2859.05|2865.73|2858.03|2866.75|2859.05|2865.43|2857.73|37
1650887960000|2022-04-25 11:59:20|2865.68|2857.98|2865.47|2857.77|2865.98|2858.28|2865.47|2857.77|29
1650887970000|2022-04-25 11:59:30|2865.46|2857.76|2865.46|2857.76|2865.55|2857.85|2865.1|2857.4|32
1650887980000|2022-04-25 11:59:40|2865.47|2857.77|2866.35|2858.65|2866.57|2858.87|2865.2|2857.5|32
1650887990000|2022-04-25 11:59:50|2866.31|2858.61|2866.37|2858.67|2866.4|2858.7|2866.01|2858.31|25
1650888000000|2022-04-25 12:00:00|2866.38|2858.68|2866.66|2858.96|2867.03|2859.33|2866.31|2858.61|30
1650888010000|2022-04-25 12:00:10|2866.62|2858.92|2866.86|2859.16|2866.87|2859.17|2865.81|2858.11|34
1650888020000|2022-04-25 12:00:20|2866.88|2859.18|2866.26|2858.56|2867.26|2859.56|2866.18|2858.48|29
1650888030000|2022-04-25 12:00:30|2866.27|2858.57|2865.74|2858.04|2866.3|2858.6|2865.66|2857.96|30
1650888040000|2022-04-25 12:00:40|2865.63|2857.93|2864.85|2857.15|2865.77|2858.07|2864.22|2856.52|32
1650888050000|2022-04-25 12:00:50|2864.84|2857.14|2864.64|2856.94|2864.97|2857.27|2863.93|2856.23|38
1650888060000|2022-04-25 12:01:00|2864.83|2857.13|2865.07|2857.37|2865.1|2857.4|2863.95|2856.25|36
1650888070000|2022-04-25 12:01:10|2865.09|2857.39|2864.89|2857.19|2865.13|2857.43|2864.35|2856.65|34
1650888080000|2022-04-25 12:01:20|2864.86|2857.16|2865.68|2857.98|2866.26|2858.56|2864.76|2857.06|37
1650888090000|2022-04-25 12:01:30|2865.73|2858.03|2865.12|2857.42|2866.08|2858.38|2864.92|2857.22|32
1650888100000|2022-04-25 12:01:40|2865.32|2857.62|2865.04|2857.34|2865.44|2857.74|2864.51|2856.81|33
1650888110000|2022-04-25 12:01:50|2865.2|2857.5|2865.02|2857.32|2865.2|2857.5|2864.21|2856.51|34
1650888120000|2022-04-25 12:02:00|2865.03|2857.33|2865.49|2857.79|2865.97|2858.27|2864.94|2857.24|35
1650888130000|2022-04-25 12:02:10|2865.52|2857.82|2863.99|2856.29|2865.52|2857.82|2863.99|2856.29|36
1650888140000|2022-04-25 12:02:20|2864.04|2856.34|2864.42|2856.72|2864.67|2856.97|2864.04|2856.34|34
1650888150000|2022-04-25 12:02:30|2864.41|2856.71|2863|2855.3|2864.45|2856.75|2863|2855.3|34
1650888160000|2022-04-25 12:02:40|2863.1|2855.4|2863.36|2855.66|2863.36|2855.66|2862.7|2855|39
1650888170000|2022-04-25 12:02:50|2863.35|2855.65|2864.2|2856.5|2864.44|2856.74|2863.35|2855.65|37
1650888180000|2022-04-25 12:03:00|2864.21|2856.51|2865.85|2858.15|2865.85|2858.15|2864.21|2856.51|36
1650888190000|2022-04-25 12:03:10|2866.27|2858.57|2865.85|2858.15|2866.65|2858.95|2865.8|2858.1|34
1650888200000|2022-04-25 12:03:20|2865.91|2858.21|2866.54|2858.84|2866.54|2858.84|2865.88|2858.18|32
1650888210000|2022-04-25 12:03:30|2866.5|2858.8|2867.95|2860.25|2868.77|2861.07|2866.07|2858.37|38
1650888220000|2022-04-25 12:03:40|2867.36|2859.66|2866.98|2859.28|2867.57|2859.87|2866.39|2858.69|37
1650888230000|2022-04-25 12:03:50|2866.88|2859.18|2866.39|2858.69|2866.89|2859.19|2866.23|2858.53|27
1650888240000|2022-04-25 12:04:00|2866.31|2858.61|2866.17|2858.47|2866.61|2858.91|2866.06|2858.36|25
1650888250000|2022-04-25 12:04:10|2866.19|2858.49|2866.48|2858.78|2866.66|2858.96|2866.12|2858.42|25
1650888260000|2022-04-25 12:04:20|2866.5|2858.8|2866.55|2858.85|2866.86|2859.16|2866.44|2858.74|33
1650888270000|2022-04-25 12:04:30|2866.8|2859.1|2866.69|2858.99|2866.98|2859.28|2866.55|2858.85|35
1650888280000|2022-04-25 12:04:40|2866.78|2859.08|2866.12|2858.42|2866.98|2859.28|2865.89|2858.19|27
1650888290000|2022-04-25 12:04:50|2866.5|2858.8|2866.29|2858.59|2866.55|2858.85|2866.17|2858.47|35
1650888300000|2022-04-25 12:05:00|2866.24|2858.54|2865.6|2857.9|2866.24|2858.54|2865.55|2857.85|29
1650888310000|2022-04-25 12:05:10|2865.68|2857.98|2865.79|2858.09|2866.17|2858.47|2865.68|2857.98|32
1650888320000|2022-04-25 12:05:20|2865.77|2858.07|2865.79|2858.09|2866.07|2858.37|2865.57|2857.87|36
1650888330000|2022-04-25 12:05:30|2865.73|2858.03|2865.86|2858.16|2865.96|2858.26|2865.55|2857.85|27
1650888340000|2022-04-25 12:05:40|2865.74|2858.04|2865.58|2857.88|2865.77|2858.07|2865.45|2857.75|26
1650888350000|2022-04-25 12:05:50|2865.96|2858.26|2865.8|2858.1|2866.19|2858.49|2865.79|2858.09|33
1650888360000|2022-04-25 12:06:00|2865.82|2858.12|2865.41|2857.71|2866.11|2858.41|2865.41|2857.71|27
1650888370000|2022-04-25 12:06:10|2865.63|2857.93|2865.56|2857.86|2866.01|2858.31|2865.36|2857.66|35
1650888380000|2022-04-25 12:06:20|2865.28|2857.58|2865.34|2857.64|2865.86|2858.16|2864.76|2857.06|31
1650888390000|2022-04-25 12:06:30|2864.77|2857.07|2864.72|2857.02|2865.72|2858.02|2864.53|2856.83|36
1650888400000|2022-04-25 12:06:40|2865.32|2857.62|2864.72|2857.02|2865.32|2857.62|2864.14|2856.44|35
1650888410000|2022-04-25 12:06:50|2864.44|2856.74|2864.59|2856.89|2864.73|2857.03|2864.32|2856.62|29
1650888420000|2022-04-25 12:07:00|2864.7|2857|2864.63|2856.93|2864.7|2857|2864.3|2856.6|31
1650888430000|2022-04-25 12:07:10|2864.61|2856.91|2862.67|2854.97|2864.98|2857.28|2862.67|2854.97|30
1650888440000|2022-04-25 12:07:20|2862.58|2854.88|2862.82|2855.12|2863.99|2856.29|2862.58|2854.88|35
1650888450000|2022-04-25 12:07:30|2863.01|2855.31|2863.22|2855.52|2863.82|2856.12|2863|2855.3|37
1650888460000|2022-04-25 12:07:40|2863.08|2855.38|2863.15|2855.45|2863.47|2855.77|2863.02|2855.32|36
1650888470000|2022-04-25 12:07:50|2863.27|2855.57|2864.2|2856.5|2864.5|2856.8|2863.27|2855.57|36
1650888480000|2022-04-25 12:08:00|2864.18|2856.48|2864.56|2856.86|2864.97|2857.27|2864.18|2856.48|37
1650888490000|2022-04-25 12:08:10|2864.57|2856.87|2864.36|2856.66|2865.54|2857.84|2864.19|2856.49|38
1650888500000|2022-04-25 12:08:20|2864.3|2856.6|2864.85|2857.15|2865.01|2857.31|2864.26|2856.56|34
1650888510000|2022-04-25 12:08:30|2864.86|2857.16|2864.79|2857.09|2865.16|2857.46|2864.74|2857.04|33
1650888520000|2022-04-25 12:08:40|2864.91|2857.21|2864.18|2856.48|2865.34|2857.64|2864.04|2856.34|31
1650888530000|2022-04-25 12:08:50|2864.16|2856.46|2864.32|2856.62|2864.33|2856.63|2864.15|2856.45|28
1650888540000|2022-04-25 12:09:00|2864.44|2856.74|2865.41|2857.71|2865.61|2857.91|2864.44|2856.74|32
1650888550000|2022-04-25 12:09:10|2865.37|2857.67|2865.38|2857.68|2865.72|2858.02|2865.31|2857.61|25
1650888560000|2022-04-25 12:09:20|2865.39|2857.69|2865.58|2857.88|2865.61|2857.91|2864.96|2857.26|30
1650888570000|2022-04-25 12:09:30|2865.23|2857.53|2864.13|2856.43|2865.23|2857.53|2863.75|2856.05|33
1650888580000|2022-04-25 12:09:40|2864.09|2856.39|2864.26|2856.56|2864.62|2856.92|2864.09|2856.39|30
1650888590000|2022-04-25 12:09:50|2864.25|2856.55|2864.54|2856.84|2864.58|2856.88|2864.02|2856.32|27
1650888600000|2022-04-25 12:10:00|2864.52|2856.82|2864.19|2856.49|2864.92|2857.22|2864.18|2856.48|30
1650888610000|2022-04-25 12:10:10|2864.48|2856.78|2862.9|2855.2|2864.54|2856.84|2862.9|2855.2|33
1650888620000|2022-04-25 12:10:20|2862.82|2855.12|2863.32|2855.62|2863.64|2855.94|2862.82|2855.12|34
1650888630000|2022-04-25 12:10:30|2863.19|2855.49|2863.5|2855.8|2863.63|2855.93|2863.19|2855.49|30
1650888640000|2022-04-25 12:10:40|2863.49|2855.79|2863.57|2855.87|2863.58|2855.88|2863.49|2855.79|23
1650888650000|2022-04-25 12:10:50|2863.55|2855.85|2864.3|2856.6|2864.56|2856.86|2863.49|2855.79|39
1650888660000|2022-04-25 12:11:00|2864.34|2856.64|2863.76|2856.06|2865|2857.3|2863.76|2856.06|35
1650888670000|2022-04-25 12:11:10|2863.77|2856.07|2863.51|2855.81|2863.78|2856.08|2863.18|2855.48|34
1650888680000|2022-04-25 12:11:20|2863.6|2855.9|2863.16|2855.46|2863.61|2855.91|2862.93|2855.23|19
1650888690000|2022-04-25 12:11:30|2863.23|2855.53|2863.38|2855.68|2863.7|2856|2862.82|2855.12|27
1650888700000|2022-04-25 12:11:40|2862.9|2855.2|2862.86|2855.16|2863.42|2855.72|2862.76|2855.06|31
1650888710000|2022-04-25 12:11:50|2863.18|2855.48|2862.86|2855.16|2863.53|2855.83|2862.68|2854.98|28
1650888720000|2022-04-25 12:12:00|2863.27|2855.57|2862.7|2855|2863.53|2855.83|2862.67|2854.97|20
1650888730000|2022-04-25 12:12:10|2862.68|2854.98|2862.72|2855.02|2862.86|2855.16|2862.21|2854.51|28
1650888740000|2022-04-25 12:12:20|2862.52|2854.82|2861.52|2853.82|2862.86|2855.16|2861.44|2853.74|26
1650888750000|2022-04-25 12:12:30|2861.85|2854.15|2861.39|2853.69|2861.98|2854.28|2861.38|2853.68|17
1650888760000|2022-04-25 12:12:40|2861.29|2853.59|2863.21|2855.51|2863.53|2855.83|2861.26|2853.56|24
1650888770000|2022-04-25 12:12:50|2863.23|2855.53|2863.51|2855.81|2863.57|2855.87|2863.1|2855.4|36
1650888780000|2022-04-25 12:13:00|2863.52|2855.82|2862.73|2855.03|2863.52|2855.82|2862.62|2854.92|23
1650888790000|2022-04-25 12:13:10|2862.71|2855.01|2862.55|2854.85|2862.9|2855.2|2862.04|2854.34|33
1650888800000|2022-04-25 12:13:20|2862.59|2854.89|2861.97|2854.27|2862.95|2855.25|2861.97|2854.27|28
1650888810000|2022-04-25 12:13:30|2861.98|2854.28|2861.38|2853.68|2862.09|2854.39|2861.29|2853.59|30
1650888820000|2022-04-25 12:13:40|2861.37|2853.67|2861.19|2853.49|2861.76|2854.06|2861.03|2853.33|32
1650888830000|2022-04-25 12:13:50|2861.12|2853.42|2860.65|2852.95|2861.44|2853.74|2860.27|2852.57|35
1650888840000|2022-04-25 12:14:00|2860.64|2852.94|2860.93|2853.23|2861.48|2853.78|2860.64|2852.94|32
1650888850000|2022-04-25 12:14:10|2860.97|2853.27|2861.84|2854.14|2861.99|2854.29|2860.6|2852.9|38
1650888860000|2022-04-25 12:14:20|2861.82|2854.12|2860.84|2853.14|2861.91|2854.21|2860.75|2853.05|33
1650888870000|2022-04-25 12:14:30|2860.98|2853.28|2861.7|2854|2861.83|2854.13|2860.67|2852.97|35
1650888880000|2022-04-25 12:14:40|2861.67|2853.97|2861.79|2854.09|2862.02|2854.32|2861.67|2853.97|28
1650888890000|2022-04-25 12:14:50|2861.96|2854.26|2861.76|2854.06|2862.09|2854.39|2861.76|2854.06|31
1650888900000|2022-04-25 12:15:00|2861.74|2854.04|2861.91|2854.21|2861.91|2854.21|2861.45|2853.75|36
1650888910000|2022-04-25 12:15:10|2861.86|2854.16|2862.6|2854.9|2862.66|2854.96|2861.82|2854.12|36
1650888920000|2022-04-25 12:15:20|2862.64|2854.94|2862.7|2855|2862.86|2855.16|2862.5|2854.8|32
1650888930000|2022-04-25 12:15:30|2862.69|2854.99|2862.93|2855.23|2862.98|2855.28|2862.59|2854.89|36
1650888940000|2022-04-25 12:15:40|2862.98|2855.28|2863.33|2855.63|2863.55|2855.85|2862.73|2855.03|38
1650888950000|2022-04-25 12:15:50|2863.37|2855.67|2863.22|2855.52|2863.37|2855.67|2863.16|2855.46|29
1650888960000|2022-04-25 12:16:00|2863.28|2855.58|2863.79|2856.09|2863.87|2856.17|2863.25|2855.55|30
1650888970000|2022-04-25 12:16:10|2863.73|2856.03|2863.74|2856.04|2864.61|2856.91|2863.57|2855.87|36
1650888980000|2022-04-25 12:16:20|2863.7|2856|2863.91|2856.21|2863.99|2856.29|2863.55|2855.85|34
1650888990000|2022-04-25 12:16:30|2863.94|2856.24|2863.38|2855.68|2864.05|2856.35|2863.3|2855.6|37
1650889000000|2022-04-25 12:16:40|2863.35|2855.65|2866.03|2858.33|2866.1|2858.4|2863.35|2855.65|34
1650889010000|2022-04-25 12:16:50|2865.91|2858.21|2865.78|2858.08|2866.02|2858.32|2865.65|2857.95|33
1650889020000|2022-04-25 12:17:00|2865.81|2858.11|2865.37|2857.67|2865.81|2858.11|2864.89|2857.19|37
1650889030000|2022-04-25 12:17:10|2865.29|2857.59|2865.73|2858.03|2865.73|2858.03|2865.23|2857.53|31
1650889040000|2022-04-25 12:17:20|2866|2858.3|2865.72|2858.02|2866.07|2858.37|2865.71|2858.01|28
1650889050000|2022-04-25 12:17:30|2865.74|2858.04|2866.12|2858.42|2866.24|2858.54|2865.72|2858.02|28
1650889060000|2022-04-25 12:17:40|2866.16|2858.46|2866.12|2858.42|2866.21|2858.51|2866.02|2858.32|32
1650889070000|2022-04-25 12:17:50|2866.05|2858.35|2866.27|2858.57|2866.28|2858.58|2865.99|2858.29|32
1650889080000|2022-04-25 12:18:00|2866.22|2858.52|2867.33|2859.63|2867.41|2859.71|2866.2|2858.5|23
1650889090000|2022-04-25 12:18:10|2867.28|2859.58|2866.97|2859.27|2867.51|2859.81|2866.26|2858.56|36
1650889100000|2022-04-25 12:18:20|2866.8|2859.1|2866.33|2858.63|2866.98|2859.28|2866.22|2858.52|35
1650889110000|2022-04-25 12:18:30|2866.31|2858.61|2866.45|2858.75|2866.53|2858.83|2866.25|2858.55|31
1650889120000|2022-04-25 12:18:40|2866.46|2858.76|2867.07|2859.37|2867.29|2859.59|2866.36|2858.66|25
1650889130000|2022-04-25 12:18:50|2867.05|2859.35|2866.56|2858.86|2867.05|2859.35|2866.38|2858.68|30
1650889140000|2022-04-25 12:19:00|2866.57|2858.87|2867.2|2859.5|2867.2|2859.5|2866.57|2858.87|28
1650889150000|2022-04-25 12:19:10|2867.19|2859.49|2868.1|2860.4|2868.16|2860.46|2867.17|2859.47|26
1650889160000|2022-04-25 12:19:20|2868.07|2860.37|2869.86|2862.16|2869.86|2862.16|2868|2860.3|36
1650889170000|2022-04-25 12:19:30|2869.77|2862.07|2870.1|2862.4|2870.41|2862.71|2869.77|2862.07|23
1650889180000|2022-04-25 12:19:40|2870.21|2862.51|2870.24|2862.54|2870.5|2862.8|2870.2|2862.5|31
1650889190000|2022-04-25 12:19:50|2870.27|2862.57|2870.23|2862.53|2870.3|2862.6|2869.86|2862.16|33
1650889200000|2022-04-25 12:20:00|2870.17|2862.47|2869.29|2861.59|2870.53|2862.83|2869.19|2861.49|37
1650889210000|2022-04-25 12:20:10|2869.34|2861.64|2868.4|2860.7|2869.73|2862.03|2868.28|2860.58|33
1650889220000|2022-04-25 12:20:20|2868.62|2860.92|2868.16|2860.46|2868.62|2860.92|2868.08|2860.38|25
1650889230000|2022-04-25 12:20:30|2868.12|2860.42|2868.22|2860.52|2868.47|2860.77|2868.12|2860.42|27
1650889240000|2022-04-25 12:20:40|2868.23|2860.53|2867.6|2859.9|2868.3|2860.6|2867.6|2859.9|20
1650889250000|2022-04-25 12:20:50|2867.75|2860.05|2867.74|2860.04|2867.82|2860.12|2867.6|2859.9|28
1650889260000|2022-04-25 12:21:00|2867.78|2860.08|2868.12|2860.42|2868.64|2860.94|2867.75|2860.05|33
1650889270000|2022-04-25 12:21:10|2867.97|2860.27|2868.22|2860.52|2868.47|2860.77|2867.96|2860.26|24
1650889280000|2022-04-25 12:21:20|2868.26|2860.56|2868.32|2860.62|2868.51|2860.81|2868.04|2860.34|19
1650889290000|2022-04-25 12:21:30|2868.33|2860.63|2867.99|2860.29|2868.5|2860.8|2867.98|2860.28|21
1650889300000|2022-04-25 12:21:40|2868.41|2860.71|2869.74|2862.04|2869.74|2862.04|2868.41|2860.71|30
1650889310000|2022-04-25 12:21:50|2869.79|2862.09|2869.39|2861.69|2869.87|2862.17|2868.74|2861.04|38
1650889320000|2022-04-25 12:22:00|2869.45|2861.75|2869.15|2861.45|2869.67|2861.97|2869.03|2861.33|38
1650889330000|2022-04-25 12:22:10|2869.3|2861.6|2868.79|2861.09|2869.3|2861.6|2868.7|2861|29
1650889340000|2022-04-25 12:22:20|2868.75|2861.05|2868.68|2860.98|2869.03|2861.33|2868.65|2860.95|26
1650889350000|2022-04-25 12:22:30|2868.71|2861.01|2869.26|2861.56|2869.51|2861.81|2868.7|2861|28
1650889360000|2022-04-25 12:22:40|2869.27|2861.57|2870.25|2862.55|2870.3|2862.6|2869.23|2861.53|34
1650889370000|2022-04-25 12:22:50|2870.06|2862.36|2870.24|2862.54|2870.34|2862.64|2869.98|2862.28|35
1650889380000|2022-04-25 12:23:00|2870.23|2862.53|2869.92|2862.22|2870.42|2862.72|2869.86|2862.16|37
1650889390000|2022-04-25 12:23:10|2869.95|2862.25|2870.57|2862.87|2870.57|2862.87|2869.9|2862.2|26
1650889400000|2022-04-25 12:23:20|2870.62|2862.92|2870.88|2863.18|2871.05|2863.35|2870.53|2862.83|31
1650889410000|2022-04-25 12:23:30|2870.86|2863.16|2872.7|2865|2872.93|2865.23|2870.85|2863.15|35
1650889420000|2022-04-25 12:23:40|2872.68|2864.98|2873.77|2866.07|2873.87|2866.17|2872.24|2864.54|36
1650889430000|2022-04-25 12:23:50|2873.76|2866.06|2873.64|2865.94|2873.91|2866.21|2873.02|2865.32|35
1650889440000|2022-04-25 12:24:00|2873.55|2865.85|2874.33|2866.63|2874.33|2866.63|2873.16|2865.46|35
1650889450000|2022-04-25 12:24:10|2874.34|2866.64|2873.21|2865.51|2875.24|2867.54|2873.21|2865.51|36
1650889460000|2022-04-25 12:24:20|2873.04|2865.34|2873.24|2865.54|2873.6|2865.9|2872.96|2865.26|37
1650889470000|2022-04-25 12:24:30|2872.91|2865.21|2872.95|2865.25|2873.14|2865.44|2872.27|2864.57|34
1650889480000|2022-04-25 12:24:40|2872.63|2864.93|2873.53|2865.83|2873.65|2865.95|2872.37|2864.67|34
1650889490000|2022-04-25 12:24:50|2873.47|2865.77|2873.57|2865.87|2873.87|2866.17|2873.44|2865.74|36
1650889500000|2022-04-25 12:25:00|2873.42|2865.72|2873.62|2865.92|2874.16|2866.46|2873.39|2865.69|36
1650889510000|2022-04-25 12:25:10|2873.66|2865.96|2873.61|2865.91|2874.07|2866.37|2873.56|2865.86|34
1650889520000|2022-04-25 12:25:20|2873.55|2865.85|2873.75|2866.05|2873.78|2866.08|2873.48|2865.78|21
1650889530000|2022-04-25 12:25:30|2873.52|2865.82|2873.58|2865.88|2873.72|2866.02|2873.05|2865.35|31
1650889540000|2022-04-25 12:25:40|2873.71|2866.01|2871.95|2864.25|2873.71|2866.01|2871.58|2863.88|24
1650889550000|2022-04-25 12:25:50|2872.01|2864.31|2872.55|2864.85|2872.81|2865.11|2871.51|2863.81|38
1650889560000|2022-04-25 12:26:00|2872.59|2864.89|2872.68|2864.98|2872.79|2865.09|2872.09|2864.39|38
1650889570000|2022-04-25 12:26:10|2872.67|2864.97|2871.8|2864.1|2872.96|2865.26|2871.8|2864.1|34
1650889580000|2022-04-25 12:26:20|2871.79|2864.09|2871.99|2864.29|2872.1|2864.4|2871.76|2864.06|35
1650889590000|2022-04-25 12:26:30|2872.04|2864.34|2871.51|2863.81|2872.15|2864.45|2871.27|2863.57|37
1650889600000|2022-04-25 12:26:40|2871.49|2863.79|2871.1|2863.4|2871.61|2863.91|2870.88|2863.18|37
1650889610000|2022-04-25 12:26:50|2871.07|2863.37|2869.68|2861.98|2871.07|2863.37|2869.68|2861.98|32
1650889620000|2022-04-25 12:27:00|2869.79|2862.09|2870.61|2862.91|2870.77|2863.07|2869.79|2862.09|34
1650889630000|2022-04-25 12:27:10|2870.64|2862.94|2870.13|2862.43|2870.82|2863.12|2870.08|2862.38|32
1650889640000|2022-04-25 12:27:20|2870.05|2862.35|2870.01|2862.31|2870.06|2862.36|2869.61|2861.91|33
1650889650000|2022-04-25 12:27:30|2870.07|2862.37|2870.41|2862.71|2870.5|2862.8|2870.07|2862.37|33
1650889660000|2022-04-25 12:27:40|2870.38|2862.68|2870.14|2862.44|2870.48|2862.78|2869.91|2862.21|34
1650889670000|2022-04-25 12:27:50|2870.15|2862.45|2868.39|2860.69|2870.15|2862.45|2868.08|2860.38|34
1650889680000|2022-04-25 12:28:00|2868.43|2860.73|2868.74|2861.04|2868.89|2861.19|2868.1|2860.4|34
1650889690000|2022-04-25 12:28:10|2868.76|2861.06|2870.11|2862.41|2870.18|2862.48|2868.58|2860.88|37
1650889700000|2022-04-25 12:28:20|2870.06|2862.36|2869.28|2861.58|2870.06|2862.36|2869.28|2861.58|33
1650889710000|2022-04-25 12:28:30|2869.41|2861.71|2869.32|2861.62|2869.61|2861.91|2869.32|2861.62|33
1650889720000|2022-04-25 12:28:40|2869.35|2861.65|2869.75|2862.05|2869.75|2862.05|2869.21|2861.51|29
1650889730000|2022-04-25 12:28:50|2869.77|2862.07|2870.11|2862.41|2870.32|2862.62|2869.6|2861.9|35
1650889740000|2022-04-25 12:29:00|2870.12|2862.42|2871.24|2863.54|2871.24|2863.54|2870.12|2862.42|30
1650889750000|2022-04-25 12:29:10|2871.21|2863.51|2871.15|2863.45|2871.78|2864.08|2870.79|2863.09|31
1650889760000|2022-04-25 12:29:20|2871.09|2863.39|2871.33|2863.63|2871.54|2863.84|2870.84|2863.14|32
1650889770000|2022-04-25 12:29:30|2870.93|2863.23|2871.9|2864.2|2872.12|2864.42|2870.93|2863.23|26
1650889780000|2022-04-25 12:29:40|2872.02|2864.32|2872.03|2864.33|2872.17|2864.47|2871.61|2863.91|33
1650889790000|2022-04-25 12:29:50|2872.08|2864.38|2872.53|2864.83|2872.54|2864.84|2871.92|2864.22|39
1650889800000|2022-04-25 12:30:00|2872.43|2864.73|2873.85|2866.15|2874.26|2866.56|2872.43|2864.73|37
1650889810000|2022-04-25 12:30:10|2873.83|2866.13|2872.36|2864.66|2873.83|2866.13|2872.1|2864.4|36
1650889820000|2022-04-25 12:30:20|2872.37|2864.67|2872.3|2864.6|2872.42|2864.72|2872.12|2864.42|34
1650889830000|2022-04-25 12:30:30|2872.32|2864.62|2871.76|2864.06|2872.32|2864.62|2871.76|2864.06|31
1650889840000|2022-04-25 12:30:40|2871.81|2864.11|2871.07|2863.37|2872.08|2864.38|2870.87|2863.17|32
1650889850000|2022-04-25 12:30:50|2870.96|2863.26|2870.99|2863.29|2871.13|2863.43|2870.78|2863.08|35
1650889860000|2022-04-25 12:31:00|2871.01|2863.31|2870.73|2863.03|2872.16|2864.46|2870.39|2862.69|35
1650889870000|2022-04-25 12:31:10|2870.61|2862.91|2871.14|2863.44|2871.14|2863.44|2870.33|2862.63|33
1650889880000|2022-04-25 12:31:20|2871.43|2863.73|2871.1|2863.4|2871.69|2863.99|2870.9|2863.2|37
1650889890000|2022-04-25 12:31:30|2870.94|2863.24|2869.78|2862.08|2871.11|2863.41|2869.47|2861.77|30
1650889900000|2022-04-25 12:31:40|2869.72|2862.02|2870.1|2862.4|2870.3|2862.6|2869.61|2861.91|29
1650889910000|2022-04-25 12:31:50|2870.22|2862.52|2869.14|2861.44|2871.11|2863.41|2868.76|2861.06|33
1650889920000|2022-04-25 12:32:00|2869.06|2861.36|2869.31|2861.61|2869.86|2862.16|2868.98|2861.28|36
1650889930000|2022-04-25 12:32:10|2869.34|2861.64|2869.42|2861.72|2869.76|2862.06|2869.09|2861.39|37
1650889940000|2022-04-25 12:32:20|2869.28|2861.58|2868.5|2860.8|2869.3|2861.6|2868.5|2860.8|32
1650889950000|2022-04-25 12:32:30|2868.49|2860.79|2868.69|2860.99|2868.76|2861.06|2868.43|2860.73|33
1650889960000|2022-04-25 12:32:40|2868.66|2860.96|2869.38|2861.68|2869.4|2861.7|2868.66|2860.96|31
1650889970000|2022-04-25 12:32:50|2869.52|2861.82|2868.81|2861.11|2869.52|2861.82|2868.81|2861.11|31
1650889980000|2022-04-25 12:33:00|2868.71|2861.01|2868.38|2860.68|2868.75|2861.05|2868.38|2860.68|32
1650889990000|2022-04-25 12:33:10|2868.52|2860.82|2868.55|2860.85|2868.98|2861.28|2868.44|2860.74|34
1650890000000|2022-04-25 12:33:20|2868.18|2860.48|2868.86|2861.16|2869.18|2861.48|2868.17|2860.47|38
1650890010000|2022-04-25 12:33:30|2868.77|2861.07|2868.82|2861.12|2868.94|2861.24|2868.69|2860.99|32
1650890020000|2022-04-25 12:33:40|2868.95|2861.25|2868.79|2861.09|2869.06|2861.36|2868.64|2860.94|29
1650890030000|2022-04-25 12:33:50|2868.87|2861.17|2868.76|2861.06|2868.87|2861.17|2868.4|2860.7|31
1650890040000|2022-04-25 12:34:00|2868.81|2861.11|2869.07|2861.37|2869.07|2861.37|2868.67|2860.97|34
1650890050000|2022-04-25 12:34:10|2869.04|2861.34|2868.52|2860.82|2870.15|2862.45|2868.29|2860.59|37
1650890060000|2022-04-25 12:34:20|2868.53|2860.83|2868.63|2860.93|2868.76|2861.06|2868.5|2860.8|26
1650890070000|2022-04-25 12:34:30|2868.6|2860.9|2869.04|2861.34|2869.08|2861.38|2868.56|2860.86|35
1650890080000|2022-04-25 12:34:40|2869.02|2861.32|2868.72|2861.02|2869.11|2861.41|2868.72|2861.02|33
1650890090000|2022-04-25 12:34:50|2868.7|2861|2868.94|2861.24|2869.02|2861.32|2868.7|2861|32
1650890100000|2022-04-25 12:35:00|2868.95|2861.25|2868.42|2860.72|2869.07|2861.37|2868.42|2860.72|30
1650890110000|2022-04-25 12:35:10|2868.76|2861.06|2868.46|2860.76|2868.76|2861.06|2868.28|2860.58|37
1650890120000|2022-04-25 12:35:20|2868.48|2860.78|2870.27|2862.57|2870.27|2862.57|2868.36|2860.66|26
1650890130000|2022-04-25 12:35:30|2870.32|2862.62|2869.98|2862.28|2870.55|2862.85|2869.81|2862.11|36
1650890140000|2022-04-25 12:35:40|2870.03|2862.33|2869.76|2862.06|2870.15|2862.45|2869.56|2861.86|34
1650890150000|2022-04-25 12:35:50|2869.67|2861.97|2869.99|2862.29|2870.33|2862.63|2869.67|2861.97|36
1650890160000|2022-04-25 12:36:00|2870.01|2862.31|2871.36|2863.66|2871.77|2864.07|2869.85|2862.15|38
1650890170000|2022-04-25 12:36:10|2871.35|2863.65|2870.69|2862.99|2871.35|2863.65|2870.14|2862.44|37
1650890180000|2022-04-25 12:36:20|2870.73|2863.03|2869.63|2861.93|2870.81|2863.11|2869.63|2861.93|35
1650890190000|2022-04-25 12:36:30|2869.56|2861.86|2868.53|2860.83|2869.61|2861.91|2868.51|2860.81|37
1650890200000|2022-04-25 12:36:40|2868.29|2860.59|2868.54|2860.84|2868.67|2860.97|2868.16|2860.46|36
1650890210000|2022-04-25 12:36:50|2868.55|2860.85|2868.52|2860.82|2868.63|2860.93|2868.22|2860.52|25
1650890220000|2022-04-25 12:37:00|2868.55|2860.85|2868.53|2860.83|2868.78|2861.08|2868.23|2860.53|33
1650890230000|2022-04-25 12:37:10|2868.63|2860.93|2868.53|2860.83|2868.98|2861.28|2868.38|2860.68|33
1650890240000|2022-04-25 12:37:20|2868.43|2860.73|2868.45|2860.75|2868.61|2860.91|2868.35|2860.65|33
1650890250000|2022-04-25 12:37:30|2868.4|2860.7|2867.8|2860.1|2868.79|2861.09|2867.57|2859.87|31
1650890260000|2022-04-25 12:37:40|2868.11|2860.41|2868.5|2860.8|2868.79|2861.09|2868.11|2860.41|33
1650890270000|2022-04-25 12:37:50|2868.38|2860.68|2868.82|2861.12|2869.07|2861.37|2868.24|2860.54|37
1650890280000|2022-04-25 12:38:00|2868.81|2861.11|2869.34|2861.64|2869.39|2861.69|2868.7|2861|32
1650890290000|2022-04-25 12:38:10|2869.32|2861.62|2869.4|2861.7|2869.43|2861.73|2869.14|2861.44|32
1650890300000|2022-04-25 12:38:20|2869.53|2861.83|2869.12|2861.42|2869.53|2861.83|2869.06|2861.36|24
1650890310000|2022-04-25 12:38:30|2868.86|2861.16|2869.25|2861.55|2869.42|2861.72|2868.86|2861.16|29
1650890320000|2022-04-25 12:38:40|2869.14|2861.44|2869.77|2862.07|2869.95|2862.25|2868.99|2861.29|34
1650890330000|2022-04-25 12:38:50|2869.84|2862.14|2869.39|2861.69|2869.84|2862.14|2869.14|2861.44|31
1650890340000|2022-04-25 12:39:00|2869.33|2861.63|2869.22|2861.52|2869.64|2861.94|2868.95|2861.25|37
1650890350000|2022-04-25 12:39:10|2869.32|2861.62|2869.88|2862.18|2869.88|2862.18|2869.12|2861.42|25
1650890360000|2022-04-25 12:39:20|2869.66|2861.96|2869.31|2861.61|2869.76|2862.06|2869.31|2861.61|29
1650890370000|2022-04-25 12:39:30|2869.29|2861.59|2869.49|2861.79|2869.49|2861.79|2869.11|2861.41|25
1650890380000|2022-04-25 12:39:40|2869.36|2861.66|2869.34|2861.64|2869.42|2861.72|2869.23|2861.53|22
1650890390000|2022-04-25 12:39:50|2869.31|2861.61|2869.26|2861.56|2869.38|2861.68|2869.23|2861.53|27
1650890400000|2022-04-25 12:40:00|2869.28|2861.58|2869.23|2861.53|2869.42|2861.72|2869.13|2861.43|26
1650890410000|2022-04-25 12:40:10|2869.22|2861.52|2869.32|2861.62|2869.41|2861.71|2869.17|2861.47|22
1650890420000|2022-04-25 12:40:20|2869.33|2861.63|2869.49|2861.79|2869.8|2862.1|2869.24|2861.54|37
1650890430000|2022-04-25 12:40:30|2869.48|2861.78|2869.66|2861.96|2869.75|2862.05|2869.37|2861.67|33
1650890440000|2022-04-25 12:40:40|2869.64|2861.94|2870.55|2862.85|2870.55|2862.85|2869.64|2861.94|37
1650890450000|2022-04-25 12:40:50|2870.56|2862.86|2870.36|2862.66|2870.56|2862.86|2870.3|2862.6|27
1650890460000|2022-04-25 12:41:00|2870.38|2862.68|2869.86|2862.16|2870.39|2862.69|2869.46|2861.76|30
1650890470000|2022-04-25 12:41:10|2869.76|2862.06|2869.69|2861.99|2870.25|2862.55|2869.61|2861.91|31
1650890480000|2022-04-25 12:41:20|2869.66|2861.96|2869.63|2861.93|2869.99|2862.29|2869.5|2861.8|33
1650890490000|2022-04-25 12:41:30|2869.48|2861.78|2869.29|2861.59|2869.48|2861.78|2869.03|2861.33|28
1650890500000|2022-04-25 12:41:40|2869.23|2861.53|2869.5|2861.8|2869.69|2861.99|2869.15|2861.45|33
1650890510000|2022-04-25 12:41:50|2869.52|2861.82|2869.94|2862.24|2870.67|2862.97|2869.32|2861.62|34
1650890520000|2022-04-25 12:42:00|2869.95|2862.25|2870.82|2863.12|2871.25|2863.55|2869.94|2862.24|31
1650890530000|2022-04-25 12:42:10|2870.91|2863.21|2870.73|2863.03|2870.91|2863.21|2870.57|2862.87|35
1650890540000|2022-04-25 12:42:20|2870.64|2862.94|2869.32|2861.62|2870.79|2863.09|2869.05|2861.35|34
1650890550000|2022-04-25 12:42:30|2869.33|2861.63|2869.74|2862.04|2870.16|2862.46|2869.33|2861.63|25
1650890560000|2022-04-25 12:42:40|2869.48|2861.78|2870.26|2862.56|2870.26|2862.56|2869.41|2861.71|34
1650890570000|2022-04-25 12:42:50|2870.66|2862.96|2871.57|2863.87|2872.06|2864.36|2870.47|2862.77|32
1650890580000|2022-04-25 12:43:00|2871.72|2864.02|2870.78|2863.08|2871.72|2864.02|2870.58|2862.88|34
1650890590000|2022-04-25 12:43:10|2871.03|2863.33|2870.29|2862.59|2871.16|2863.46|2870.29|2862.59|38
1650890600000|2022-04-25 12:43:20|2869.82|2862.12|2868.83|2861.13|2869.82|2862.12|2868.36|2860.66|35
1650890610000|2022-04-25 12:43:30|2868.62|2860.92|2867.38|2859.68|2868.93|2861.23|2867.09|2859.39|36
1650890620000|2022-04-25 12:43:40|2866.83|2859.13|2866.78|2859.08|2867.37|2859.67|2866.37|2858.67|38
1650890630000|2022-04-25 12:43:50|2866.71|2859.01|2864.73|2857.03|2866.71|2859.01|2863.91|2856.21|36
1650890640000|2022-04-25 12:44:00|2864.78|2857.08|2864.01|2856.31|2864.82|2857.12|2863.71|2856.01|37
1650890650000|2022-04-25 12:44:10|2863.6|2855.9|2864.76|2857.06|2864.76|2857.06|2863.56|2855.86|34
1650890660000|2022-04-25 12:44:20|2864.73|2857.03|2864.93|2857.23|2865.29|2857.59|2864.59|2856.89|36
1650890670000|2022-04-25 12:44:30|2864.82|2857.12|2865.1|2857.4|2865.31|2857.61|2864.55|2856.85|31
1650890680000|2022-04-25 12:44:40|2865.04|2857.34|2865.1|2857.4|2865.32|2857.62|2865.02|2857.32|31
1650890690000|2022-04-25 12:44:50|2865.16|2857.46|2864.52|2856.82|2865.21|2857.51|2864.52|2856.82|26
1650890700000|2022-04-25 12:45:00|2864.53|2856.83|2864.26|2856.56|2864.95|2857.25|2864.12|2856.42|32
1650890710000|2022-04-25 12:45:10|2864.18|2856.48|2865.21|2857.51|2865.22|2857.52|2864.07|2856.37|27
1650890720000|2022-04-25 12:45:20|2865.28|2857.58|2865.09|2857.39|2865.39|2857.69|2865.08|2857.38|33
1650890730000|2022-04-25 12:45:30|2865.13|2857.43|2864.07|2856.37|2865.18|2857.48|2863.99|2856.29|33
1650890740000|2022-04-25 12:45:40|2863.96|2856.26|2863.87|2856.17|2864.07|2856.37|2863.29|2855.59|37
1650890750000|2022-04-25 12:45:50|2863.38|2855.68|2863.27|2855.57|2863.67|2855.97|2862.79|2855.09|36
1650890760000|2022-04-25 12:46:00|2863.25|2855.55|2863.44|2855.74|2863.45|2855.75|2863.1|2855.4|35
1650890770000|2022-04-25 12:46:10|2863.45|2855.75|2863.32|2855.62|2863.55|2855.85|2863.08|2855.38|37
1650890780000|2022-04-25 12:46:20|2863.14|2855.44|2863.96|2856.26|2864.08|2856.38|2863.06|2855.36|35
1650890790000|2022-04-25 12:46:30|2863.93|2856.23|2862.38|2854.68|2864.08|2856.38|2862.3|2854.6|33
1650890800000|2022-04-25 12:46:40|2862.05|2854.35|2862.02|2854.32|2862.19|2854.49|2861.8|2854.1|33
1650890810000|2022-04-25 12:46:50|2862.03|2854.33|2861.66|2853.96|2862.63|2854.93|2861.53|2853.83|36
1650890820000|2022-04-25 12:47:00|2861.71|2854.01|2861.42|2853.72|2862.31|2854.61|2861.4|2853.7|28
1650890830000|2022-04-25 12:47:10|2861.45|2853.75|2862.27|2854.57|2862.35|2854.65|2861.42|2853.72|32
1650890840000|2022-04-25 12:47:20|2862.21|2854.51|2862.05|2854.35|2862.37|2854.67|2861.88|2854.18|32
1650890850000|2022-04-25 12:47:30|2862.09|2854.39|2862.25|2854.55|2862.25|2854.55|2861.83|2854.13|35
1650890860000|2022-04-25 12:47:40|2862.2|2854.5|2862.18|2854.48|2862.26|2854.56|2862.03|2854.33|30
1650890870000|2022-04-25 12:47:50|2862.16|2854.46|2862.37|2854.67|2862.8|2855.1|2862.06|2854.36|37
1650890880000|2022-04-25 12:48:00|2862.36|2854.66|2863.31|2855.61|2863.54|2855.84|2862.36|2854.66|36
1650890890000|2022-04-25 12:48:10|2863.25|2855.55|2863.17|2855.47|2863.59|2855.89|2863.09|2855.39|34
1650890900000|2022-04-25 12:48:20|2863.13|2855.43|2863.31|2855.61|2863.4|2855.7|2863.13|2855.43|32
1650890910000|2022-04-25 12:48:30|2863.34|2855.64|2863.17|2855.47|2863.34|2855.64|2862.5|2854.8|36
1650890920000|2022-04-25 12:48:40|2863.26|2855.56|2863.05|2855.35|2863.3|2855.6|2863.04|2855.34|31
1650890930000|2022-04-25 12:48:50|2863.08|2855.38|2862.22|2854.52|2863.09|2855.39|2862.07|2854.37|27
1650890940000|2022-04-25 12:49:00|2862.19|2854.49|2861.92|2854.22|2862.59|2854.89|2861.84|2854.14|31
1650890950000|2022-04-25 12:49:10|2861.95|2854.25|2861.81|2854.11|2862.27|2854.57|2861.77|2854.07|35
1650890960000|2022-04-25 12:49:20|2861.84|2854.14|2862.52|2854.82|2862.92|2855.22|2861.84|2854.14|34
1650890970000|2022-04-25 12:49:30|2862.44|2854.74|2861.78|2854.08|2862.48|2854.78|2861.75|2854.05|33
1650890980000|2022-04-25 12:49:40|2861.73|2854.03|2862.32|2854.62|2862.33|2854.63|2861.73|2854.03|25
1650890990000|2022-04-25 12:49:50|2862.22|2854.52|2862.62|2854.92|2862.62|2854.92|2861.87|2854.17|29
1650891000000|2022-04-25 12:50:00|2862.93|2855.23|2862.51|2854.81|2863.04|2855.34|2862.23|2854.53|33
1650891010000|2022-04-25 12:50:10|2862.5|2854.8|2861.98|2854.28|2862.85|2855.15|2861.98|2854.28|29
1650891020000|2022-04-25 12:50:20|2862.12|2854.42|2862.42|2854.72|2862.67|2854.97|2862.1|2854.4|29
1650891030000|2022-04-25 12:50:30|2862.31|2854.61|2861.8|2854.1|2862.35|2854.65|2861.8|2854.1|30
1650891040000|2022-04-25 12:50:40|2861.55|2853.85|2861.86|2854.16|2861.86|2854.16|2861.55|2853.85|30
1650891050000|2022-04-25 12:50:50|2861.9|2854.2|2862.28|2854.58|2862.47|2854.77|2861.81|2854.11|31
1650891060000|2022-04-25 12:51:00|2862.2|2854.5|2861.76|2854.06|2862.2|2854.5|2861.59|2853.89|33
1650891070000|2022-04-25 12:51:10|2861.74|2854.04|2861.72|2854.02|2861.91|2854.21|2861.27|2853.57|31
1650891080000|2022-04-25 12:51:20|2861.86|2854.16|2861.35|2853.65|2861.86|2854.16|2861.35|2853.65|24
1650891090000|2022-04-25 12:51:30|2861.4|2853.7|2861.99|2854.29|2862.19|2854.49|2861.29|2853.59|32
1650891100000|2022-04-25 12:51:40|2861.97|2854.27|2861.49|2853.79|2862.05|2854.35|2861.01|2853.31|31
1650891110000|2022-04-25 12:51:50|2861.51|2853.81|2861.3|2853.6|2861.65|2853.95|2860.75|2853.05|26
1650891120000|2022-04-25 12:52:00|2861.43|2853.73|2861.8|2854.1|2861.81|2854.11|2861.14|2853.44|30
1650891130000|2022-04-25 12:52:10|2861.76|2854.06|2861.7|2854|2862.04|2854.34|2861.65|2853.95|30
1650891140000|2022-04-25 12:52:20|2861.69|2853.99|2861.15|2853.45|2861.79|2854.09|2860.74|2853.04|35
1650891150000|2022-04-25 12:52:30|2861.21|2853.51|2861.11|2853.41|2861.72|2854.02|2861.07|2853.37|36
1650891160000|2022-04-25 12:52:40|2861.3|2853.6|2862.24|2854.54|2862.3|2854.6|2861.3|2853.6|31
1650891170000|2022-04-25 12:52:50|2862.23|2854.53|2862.03|2854.33|2862.23|2854.53|2861.8|2854.1|35
1650891180000|2022-04-25 12:53:00|2862.04|2854.34|2862.04|2854.34|2862.65|2854.95|2861.88|2854.18|36
1650891190000|2022-04-25 12:53:10|2862.13|2854.43|2861.52|2853.82|2862.15|2854.45|2861.49|2853.79|34
1650891200000|2022-04-25 12:53:20|2861.5|2853.8|2861.6|2853.9|2861.65|2853.95|2861.47|2853.77|32
1650891210000|2022-04-25 12:53:30|2861.62|2853.92|2861.59|2853.89|2861.67|2853.97|2861.5|2853.8|26
1650891220000|2022-04-25 12:53:40|2861.36|2853.66|2861.39|2853.69|2861.54|2853.84|2861.32|2853.62|27
1650891230000|2022-04-25 12:53:50|2861.47|2853.77|2861.34|2853.64|2861.55|2853.85|2861.34|2853.64|32
1650891240000|2022-04-25 12:54:00|2861.5|2853.8|2860.63|2852.93|2861.86|2854.16|2860.43|2852.73|32
1650891250000|2022-04-25 12:54:10|2860.66|2852.96|2861.14|2853.44|2861.27|2853.57|2860.66|2852.96|29
1650891260000|2022-04-25 12:54:20|2861.13|2853.43|2862|2854.3|2862|2854.3|2860.68|2852.98|35
1650891270000|2022-04-25 12:54:30|2862.05|2854.35|2862.47|2854.77|2862.49|2854.79|2861.9|2854.2|35
1650891280000|2022-04-25 12:54:40|2862.46|2854.76|2862.26|2854.56|2862.46|2854.76|2862.07|2854.37|34
1650891290000|2022-04-25 12:54:50|2862.32|2854.62|2861.73|2854.03|2862.32|2854.62|2861.73|2854.03|34
1650891300000|2022-04-25 12:55:00|2861.75|2854.05|2862.38|2854.68|2862.89|2855.19|2861.74|2854.04|37
1650891310000|2022-04-25 12:55:10|2862.42|2854.72|2862.56|2854.86|2862.7|2855|2862.32|2854.62|35
1650891320000|2022-04-25 12:55:20|2862.59|2854.89|2862.08|2854.38|2862.63|2854.93|2861.74|2854.04|32
1650891330000|2022-04-25 12:55:30|2862.22|2854.52|2863.34|2855.64|2863.46|2855.76|2862.15|2854.45|30
1650891340000|2022-04-25 12:55:40|2863.32|2855.62|2863.62|2855.92|2863.78|2856.08|2863.32|2855.62|31
1650891350000|2022-04-25 12:55:50|2863.64|2855.94|2862.53|2854.83|2863.67|2855.97|2862.42|2854.72|29
1650891360000|2022-04-25 12:56:00|2862.45|2854.75|2863.88|2856.18|2864.09|2856.39|2862.44|2854.74|34
1650891370000|2022-04-25 12:56:10|2864.02|2856.32|2864.96|2857.26|2864.96|2857.26|2863.73|2856.03|32
1650891380000|2022-04-25 12:56:20|2864.97|2857.27|2863.89|2856.19|2864.97|2857.27|2863.89|2856.19|33
1650891390000|2022-04-25 12:56:30|2864.06|2856.36|2863.74|2856.04|2864.29|2856.59|2863.71|2856.01|33
1650891400000|2022-04-25 12:56:40|2863.63|2855.93|2864.82|2857.12|2864.83|2857.13|2863.63|2855.93|32
1650891410000|2022-04-25 12:56:50|2864.83|2857.13|2865.34|2857.64|2865.34|2857.64|2864.76|2857.06|25
1650891420000|2022-04-25 12:57:00|2865.22|2857.52|2866.13|2858.43|2866.13|2858.43|2865.22|2857.52|38
1650891430000|2022-04-25 12:57:10|2865.98|2858.28|2865.97|2858.27|2866.11|2858.41|2865.45|2857.75|34
1650891440000|2022-04-25 12:57:20|2865.98|2858.28|2865.61|2857.91|2866.39|2858.69|2865.57|2857.87|32
1650891450000|2022-04-25 12:57:30|2865.39|2857.69|2865.18|2857.48|2865.39|2857.69|2865.07|2857.37|35
1650891460000|2022-04-25 12:57:40|2865.21|2857.51|2865.01|2857.31|2865.21|2857.51|2864.96|2857.26|30
1650891470000|2022-04-25 12:57:50|2864.99|2857.29|2864.96|2857.26|2865.23|2857.53|2864.96|2857.26|29
1650891480000|2022-04-25 12:58:00|2864.95|2857.25|2863.88|2856.18|2865.08|2857.38|2863.54|2855.84|29
1650891490000|2022-04-25 12:58:10|2863.91|2856.21|2863.21|2855.51|2864.02|2856.32|2863.01|2855.31|30
1650891500000|2022-04-25 12:58:20|2863.23|2855.53|2863.63|2855.93|2863.63|2855.93|2863.14|2855.44|21
1650891510000|2022-04-25 12:58:30|2863.73|2856.03|2863.77|2856.07|2863.78|2856.08|2863.31|2855.61|36
1650891520000|2022-04-25 12:58:40|2863.78|2856.08|2863.83|2856.13|2864.14|2856.44|2863.73|2856.03|24
1650891530000|2022-04-25 12:58:50|2863.79|2856.09|2863.84|2856.14|2863.94|2856.24|2863.63|2855.93|28
1650891540000|2022-04-25 12:59:00|2863.83|2856.13|2864.14|2856.44|2864.23|2856.53|2863.83|2856.13|31
1650891550000|2022-04-25 12:59:10|2864.24|2856.54|2864.28|2856.58|2864.54|2856.84|2864.19|2856.49|26
1650891560000|2022-04-25 12:59:20|2864.29|2856.59|2865.16|2857.46|2865.16|2857.46|2864.09|2856.39|29
1650891570000|2022-04-25 12:59:30|2865.06|2857.36|2865.18|2857.48|2865.2|2857.5|2864.72|2857.02|32
1650891580000|2022-04-25 12:59:40|2865.21|2857.51|2864.37|2856.67|2865.21|2857.51|2864.37|2856.67|36
1650891590000|2022-04-25 12:59:50|2864.35|2856.65|2864.2|2856.5|2864.39|2856.69|2863.91|2856.21|30
1650891600000|2022-04-25 13:00:00|2864.17|2856.47|2863.65|2855.95|2864.28|2856.58|2863.65|2855.95|31
1650891610000|2022-04-25 13:00:10|2863.66|2855.96|2863.69|2855.99|2864.35|2856.65|2863.47|2855.77|24
1650891620000|2022-04-25 13:00:20|2863.67|2855.97|2863.56|2855.86|2863.99|2856.29|2863.16|2855.46|27
1650891630000|2022-04-25 13:00:30|2863.69|2855.99|2864.17|2856.47|2864.33|2856.63|2863.58|2855.88|32
1650891640000|2022-04-25 13:00:40|2864.2|2856.5|2863.83|2856.13|2864.52|2856.82|2863.83|2856.13|33
1650891650000|2022-04-25 13:00:50|2863.29|2855.59|2863.72|2856.02|2864.1|2856.4|2862.96|2855.26|35
1650891660000|2022-04-25 13:01:00|2863.47|2855.77|2863.5|2855.8|2864.27|2856.57|2863.29|2855.59|36
1650891670000|2022-04-25 13:01:10|2863.35|2855.65|2862.43|2854.73|2863.35|2855.65|2862.43|2854.73|26
1650891680000|2022-04-25 13:01:20|2862.33|2854.63|2862.68|2854.98|2862.85|2855.15|2862.33|2854.63|23
1650891690000|2022-04-25 13:01:30|2862.69|2854.99|2862.65|2854.95|2862.74|2855.04|2862.47|2854.77|31
1650891700000|2022-04-25 13:01:40|2862.61|2854.91|2862.56|2854.86|2862.77|2855.07|2862.41|2854.71|22
1650891710000|2022-04-25 13:01:50|2862.61|2854.91|2861.82|2854.12|2862.83|2855.13|2861.82|2854.12|32
1650891720000|2022-04-25 13:02:00|2861.78|2854.08|2862.3|2854.6|2862.48|2854.78|2861.78|2854.08|35
1650891730000|2022-04-25 13:02:10|2862.32|2854.62|2862.24|2854.54|2863.17|2855.47|2862.24|2854.54|35
1650891740000|2022-04-25 13:02:20|2862.13|2854.43|2862.45|2854.75|2862.62|2854.92|2862.12|2854.42|30
1650891750000|2022-04-25 13:02:30|2862.41|2854.71|2862.52|2854.82|2862.57|2854.87|2862.31|2854.61|33
1650891760000|2022-04-25 13:02:40|2862.58|2854.88|2862.98|2855.28|2863.32|2855.62|2862.45|2854.75|33
1650891770000|2022-04-25 13:02:50|2862.95|2855.25|2862.52|2854.82|2863.11|2855.41|2862.09|2854.39|37
1650891780000|2022-04-25 13:03:00|2862.58|2854.88|2862.73|2855.03|2862.88|2855.18|2862.38|2854.68|34
1650891790000|2022-04-25 13:03:10|2862.62|2854.92|2863.21|2855.51|2863.82|2856.12|2862.6|2854.9|35
1650891800000|2022-04-25 13:03:20|2863.16|2855.46|2863.13|2855.43|2863.27|2855.57|2862.94|2855.24|23
1650891810000|2022-04-25 13:03:30|2863.08|2855.38|2862.64|2854.94|2863.15|2855.45|2862.64|2854.94|23
1650891820000|2022-04-25 13:03:40|2862.46|2854.76|2862.27|2854.57|2862.58|2854.88|2862.27|2854.57|34
1650891830000|2022-04-25 13:03:50|2862.28|2854.58|2861.82|2854.12|2862.55|2854.85|2861.67|2853.97|31
1650891840000|2022-04-25 13:04:00|2861.81|2854.11|2862.05|2854.35|2862.54|2854.84|2861.75|2854.05|36
1650891850000|2022-04-25 13:04:10|2862.08|2854.38|2861.51|2853.81|2862.08|2854.38|2861.15|2853.45|33
1650891860000|2022-04-25 13:04:20|2861.54|2853.84|2860.21|2852.51|2861.58|2853.88|2860.12|2852.42|39
1650891870000|2022-04-25 13:04:30|2860.23|2852.53|2859.83|2852.13|2860.37|2852.67|2859.64|2851.94|34
1650891880000|2022-04-25 13:04:40|2859.78|2852.08|2859.36|2851.66|2859.83|2852.13|2859.19|2851.49|27
1650891890000|2022-04-25 13:04:50|2859.49|2851.79|2857.86|2850.16|2859.86|2852.16|2857.79|2850.09|38
1650891900000|2022-04-25 13:05:00|2857.8|2850.1|2857.4|2849.7|2857.88|2850.18|2857.27|2849.57|37
1650891910000|2022-04-25 13:05:10|2857.14|2849.44|2854.8|2847.1|2857.2|2849.5|2854.8|2847.1|35
1650891920000|2022-04-25 13:05:20|2854.63|2846.93|2854.68|2846.98|2854.9|2847.2|2854.52|2846.82|33
1650891930000|2022-04-25 13:05:30|2854.58|2846.88|2856.21|2848.51|2856.21|2848.51|2853.63|2845.93|38
1650891940000|2022-04-25 13:05:40|2856.23|2848.53|2857.76|2850.06|2857.77|2850.07|2856.23|2848.53|39
1650891950000|2022-04-25 13:05:50|2857.81|2850.11|2859.63|2851.93|2859.81|2852.11|2857.79|2850.09|34
1650891960000|2022-04-25 13:06:00|2859.76|2852.06|2858.44|2850.74|2859.78|2852.08|2858.44|2850.74|36
1650891970000|2022-04-25 13:06:10|2858.24|2850.54|2858.81|2851.11|2858.95|2851.25|2857.63|2849.93|32
1650891980000|2022-04-25 13:06:20|2858.87|2851.17|2858.63|2850.93|2858.87|2851.17|2858.08|2850.38|37
1650891990000|2022-04-25 13:06:30|2858.71|2851.01|2858.65|2850.95|2858.79|2851.09|2858.34|2850.64|32
1650892000000|2022-04-25 13:06:40|2858.55|2850.85|2858.75|2851.05|2859.2|2851.5|2858.55|2850.85|31
1650892010000|2022-04-25 13:06:50|2858.74|2851.04|2858.96|2851.26|2858.96|2851.26|2858.74|2851.04|33
1650892020000|2022-04-25 13:07:00|2858.85|2851.15|2859.83|2852.13|2859.96|2852.26|2858.82|2851.12|33
1650892030000|2022-04-25 13:07:10|2859.82|2852.12|2859.42|2851.72|2860.14|2852.44|2859.36|2851.66|33
1650892040000|2022-04-25 13:07:20|2859.37|2851.67|2858.26|2850.56|2859.41|2851.71|2858.07|2850.37|35
1650892050000|2022-04-25 13:07:30|2858.41|2850.71|2858.21|2850.51|2858.51|2850.81|2858.06|2850.36|35
1650892060000|2022-04-25 13:07:40|2858.28|2850.58|2856.96|2849.26|2858.28|2850.58|2856.95|2849.25|36
1650892070000|2022-04-25 13:07:50|2857|2849.3|2857.26|2849.56|2857.44|2849.74|2856.75|2849.05|38
1650892080000|2022-04-25 13:08:00|2857.27|2849.57|2858.91|2851.21|2858.97|2851.27|2857.27|2849.57|35
1650892090000|2022-04-25 13:08:10|2858.9|2851.2|2858.21|2850.51|2858.9|2851.2|2858.21|2850.51|35
1650892100000|2022-04-25 13:08:20|2858.19|2850.49|2858.5|2850.8|2858.85|2851.15|2858.12|2850.42|38
1650892110000|2022-04-25 13:08:30|2858.56|2850.86|2858.72|2851.02|2858.83|2851.13|2858.56|2850.86|32
1650892120000|2022-04-25 13:08:40|2858.77|2851.07|2859.53|2851.83|2859.71|2852.01|2858.77|2851.07|35
1650892130000|2022-04-25 13:08:50|2859.55|2851.85|2859.81|2852.11|2859.82|2852.12|2859.28|2851.58|33
1650892140000|2022-04-25 13:09:00|2859.82|2852.12|2860.05|2852.35|2860.56|2852.86|2859.82|2852.12|35
1650892150000|2022-04-25 13:09:10|2860.09|2852.39|2860.26|2852.56|2860.48|2852.78|2860.07|2852.37|27
1650892160000|2022-04-25 13:09:20|2860.34|2852.64|2859.76|2852.06|2860.36|2852.66|2859.61|2851.91|38
1650892170000|2022-04-25 13:09:30|2859.77|2852.07|2859.75|2852.05|2860.07|2852.37|2859.58|2851.88|34
1650892180000|2022-04-25 13:09:40|2859.69|2851.99|2858.44|2850.74|2859.84|2852.14|2858.44|2850.74|36
1650892190000|2022-04-25 13:09:50|2858.61|2850.91|2858.66|2850.96|2858.8|2851.1|2858.52|2850.82|27
1650892200000|2022-04-25 13:10:00|2858.75|2851.05|2860.05|2852.35|2860.06|2852.36|2858.73|2851.03|34
1650892210000|2022-04-25 13:10:10|2860.1|2852.4|2859.56|2851.86|2860.15|2852.45|2859.5|2851.8|33
1650892220000|2022-04-25 13:10:20|2859.54|2851.84|2859.54|2851.84|2859.57|2851.87|2859.06|2851.36|35
1650892230000|2022-04-25 13:10:30|2859.55|2851.85|2859.49|2851.79|2859.8|2852.1|2859.36|2851.66|37
1650892240000|2022-04-25 13:10:40|2859.47|2851.77|2858.64|2850.94|2859.59|2851.89|2858.56|2850.86|37
1650892250000|2022-04-25 13:10:50|2858.69|2850.99|2859.22|2851.52|2859.32|2851.62|2858.64|2850.94|33
1650892260000|2022-04-25 13:11:00|2859.23|2851.53|2860.24|2852.54|2860.45|2852.75|2859.12|2851.42|33
1650892270000|2022-04-25 13:11:10|2860.09|2852.39|2859.81|2852.11|2860.83|2853.13|2859.66|2851.96|36
1650892280000|2022-04-25 13:11:20|2860.07|2852.37|2860.08|2852.38|2860.45|2852.75|2859.81|2852.11|36
1650892290000|2022-04-25 13:11:30|2860.14|2852.44|2860.24|2852.54|2860.4|2852.7|2860.14|2852.44|28
1650892300000|2022-04-25 13:11:40|2860.19|2852.49|2860.57|2852.87|2860.57|2852.87|2860.19|2852.49|33
1650892310000|2022-04-25 13:11:50|2860.67|2852.97|2862.14|2854.44|2862.14|2854.44|2860.42|2852.72|35
1650892320000|2022-04-25 13:12:00|2861.95|2854.25|2863.21|2855.51|2863.35|2855.65|2861.95|2854.25|32
1650892330000|2022-04-25 13:12:10|2863.23|2855.53|2862.63|2854.93|2863.42|2855.72|2862.54|2854.84|32
1650892340000|2022-04-25 13:12:20|2862.56|2854.86|2862.54|2854.84|2862.6|2854.9|2861.75|2854.05|25
1650892350000|2022-04-25 13:12:30|2861.91|2854.21|2862.5|2854.8|2862.53|2854.83|2861.88|2854.18|22
1650892360000|2022-04-25 13:12:40|2861.99|2854.29|2862.88|2855.18|2863.23|2855.53|2861.99|2854.29|30
1650892370000|2022-04-25 13:12:50|2862.73|2855.03|2862.73|2855.03|2862.85|2855.15|2862.47|2854.77|33
1650892380000|2022-04-25 13:13:00|2862.72|2855.02|2863.93|2856.23|2864|2856.3|2862.72|2855.02|33
1650892390000|2022-04-25 13:13:10|2863.86|2856.16|2863.38|2855.68|2863.93|2856.23|2863.03|2855.33|36
1650892400000|2022-04-25 13:13:20|2863.42|2855.72|2863.21|2855.51|2863.51|2855.81|2863.04|2855.34|36
1650892410000|2022-04-25 13:13:30|2863.28|2855.58|2863.26|2855.56|2863.29|2855.59|2863.19|2855.49|29
1650892420000|2022-04-25 13:13:40|2863.25|2855.55|2864.09|2856.39|2864.09|2856.39|2863.25|2855.55|30
1650892430000|2022-04-25 13:13:50|2864.06|2856.36|2864.29|2856.59|2864.32|2856.62|2864.03|2856.33|30
1650892440000|2022-04-25 13:14:00|2864.25|2856.55|2864.92|2857.22|2864.93|2857.23|2864.24|2856.54|36
1650892450000|2022-04-25 13:14:10|2865.02|2857.32|2864.31|2856.61|2865.19|2857.49|2863.93|2856.23|34
1650892460000|2022-04-25 13:14:20|2864.17|2856.47|2865.42|2857.72|2865.44|2857.74|2864.17|2856.47|32
1650892470000|2022-04-25 13:14:30|2865.3|2857.6|2864.71|2857.01|2865.31|2857.61|2864.57|2856.87|35
1650892480000|2022-04-25 13:14:40|2864.69|2856.99|2865.15|2857.45|2865.18|2857.48|2864.62|2856.92|33
1650892490000|2022-04-25 13:14:50|2865.16|2857.46|2865.13|2857.43|2865.17|2857.47|2864.85|2857.15|28
1650892500000|2022-04-25 13:15:00|2865.12|2857.42|2865.74|2858.04|2866.04|2858.34|2865.1|2857.4|33
1650892510000|2022-04-25 13:15:10|2865.75|2858.05|2865.84|2858.14|2866.03|2858.33|2865.75|2858.05|19
1650892520000|2022-04-25 13:15:20|2865.89|2858.19|2864.28|2856.58|2865.89|2858.19|2864.28|2856.58|36
1650892530000|2022-04-25 13:15:30|2864.08|2856.38|2864.04|2856.34|2864.13|2856.43|2863.59|2855.89|30
1650892540000|2022-04-25 13:15:40|2864.1|2856.4|2865.39|2857.69|2865.39|2857.69|2864.1|2856.4|32
1650892550000|2022-04-25 13:15:50|2865.54|2857.84|2865.39|2857.69|2865.54|2857.84|2865.32|2857.62|29
1650892560000|2022-04-25 13:16:00|2865.4|2857.7|2865.72|2858.02|2865.72|2858.02|2865|2857.3|32
1650892570000|2022-04-25 13:16:10|2865.63|2857.93|2865.35|2857.65|2865.66|2857.96|2865.34|2857.64|30
1650892580000|2022-04-25 13:16:20|2865.48|2857.78|2864.29|2856.59|2865.62|2857.92|2864.2|2856.5|33
1650892590000|2022-04-25 13:16:30|2864.54|2856.84|2864.27|2856.57|2864.72|2857.02|2863.97|2856.27|34
1650892600000|2022-04-25 13:16:40|2864.36|2856.66|2864.27|2856.57|2864.7|2857|2864.23|2856.53|32
1650892610000|2022-04-25 13:16:50|2864.06|2856.36|2864.03|2856.33|2864.17|2856.47|2863.8|2856.1|31
1650892620000|2022-04-25 13:17:00|2863.93|2856.23|2864.07|2856.37|2864.16|2856.46|2863.9|2856.2|31
1650892630000|2022-04-25 13:17:10|2864.08|2856.38|2864.42|2856.72|2864.6|2856.9|2863.97|2856.27|27
1650892640000|2022-04-25 13:17:20|2864.31|2856.61|2864.27|2856.57|2864.4|2856.7|2864.13|2856.43|21
1650892650000|2022-04-25 13:17:30|2864.12|2856.42|2864.26|2856.56|2864.71|2857.01|2864.12|2856.42|27
1650892660000|2022-04-25 13:17:40|2864.3|2856.6|2864.12|2856.42|2864.3|2856.6|2864.05|2856.35|24
1650892670000|2022-04-25 13:17:50|2864.11|2856.41|2863.41|2855.71|2864.26|2856.56|2863.41|2855.71|35
1650892680000|2022-04-25 13:18:00|2863.52|2855.82|2864.14|2856.44|2864.17|2856.47|2863.43|2855.73|31
1650892690000|2022-04-25 13:18:10|2864.2|2856.5|2863.97|2856.27|2864.33|2856.63|2863.8|2856.1|29
1650892700000|2022-04-25 13:18:20|2863.95|2856.25|2863.99|2856.29|2864.26|2856.56|2863.88|2856.18|26
1650892710000|2022-04-25 13:18:30|2863.91|2856.21|2864.1|2856.4|2864.1|2856.4|2863.83|2856.13|26
1650892720000|2022-04-25 13:18:40|2864.19|2856.49|2864.64|2856.94|2864.87|2857.17|2863.99|2856.29|32
1650892730000|2022-04-25 13:18:50|2864.69|2856.99|2864.5|2856.8|2864.91|2857.21|2864.18|2856.48|33
1650892740000|2022-04-25 13:19:00|2864.47|2856.77|2865.64|2857.94|2865.91|2858.21|2864.36|2856.66|35
1650892750000|2022-04-25 13:19:10|2865.68|2857.98|2865.31|2857.61|2866.22|2858.52|2865.31|2857.61|33
1650892760000|2022-04-25 13:19:20|2865.61|2857.91|2865.75|2858.05|2865.88|2858.18|2865.47|2857.77|35
1650892770000|2022-04-25 13:19:30|2865.73|2858.03|2866.19|2858.49|2867.31|2859.61|2865.54|2857.84|36
1650892780000|2022-04-25 13:19:40|2866.25|2858.55|2865.83|2858.13|2866.25|2858.55|2865.64|2857.94|33
1650892790000|2022-04-25 13:19:50|2865.8|2858.1|2865.42|2857.72|2866.34|2858.64|2865.19|2857.49|29
1650892800000|2022-04-25 13:20:00|2865.43|2857.73|2865.53|2857.83|2865.74|2858.04|2865.43|2857.73|24
1650892810000|2022-04-25 13:20:10|2865.5|2857.8|2866.54|2858.84|2866.87|2859.17|2865.5|2857.8|30
1650892820000|2022-04-25 13:20:20|2866.62|2858.92|2866.46|2858.76|2866.62|2858.92|2866.33|2858.63|28
1650892830000|2022-04-25 13:20:30|2866.38|2858.68|2866.88|2859.18|2867.26|2859.56|2866.38|2858.68|31
1650892840000|2022-04-25 13:20:40|2866.87|2859.17|2867.48|2859.78|2867.59|2859.89|2866.77|2859.07|30
1650892850000|2022-04-25 13:20:50|2867.46|2859.76|2868.31|2860.61|2868.31|2860.61|2867.4|2859.7|29
1650892860000|2022-04-25 13:21:00|2868.21|2860.51|2868.33|2860.63|2868.42|2860.72|2868.03|2860.33|20
1650892870000|2022-04-25 13:21:10|2868.45|2860.75|2867.84|2860.14|2868.46|2860.76|2867.25|2859.55|35
1650892880000|2022-04-25 13:21:20|2867.89|2860.19|2868.08|2860.38|2868.45|2860.75|2867.46|2859.76|35
1650892890000|2022-04-25 13:21:30|2868|2860.3|2867.62|2859.92|2868.1|2860.4|2867.48|2859.78|36
1650892900000|2022-04-25 13:21:40|2867.66|2859.96|2867.82|2860.12|2867.82|2860.12|2867.61|2859.91|26
1650892910000|2022-04-25 13:21:50|2867.91|2860.21|2867.33|2859.63|2867.91|2860.21|2867.22|2859.52|31
1650892920000|2022-04-25 13:22:00|2867.34|2859.64|2867.72|2860.02|2867.72|2860.02|2867.11|2859.41|32
1650892930000|2022-04-25 13:22:10|2867.66|2859.96|2867.91|2860.21|2868.1|2860.4|2867.66|2859.96|32
1650892940000|2022-04-25 13:22:20|2867.81|2860.11|2867.9|2860.2|2868.12|2860.42|2867.4|2859.7|34
1650892950000|2022-04-25 13:22:30|2868.04|2860.34|2868.11|2860.41|2868.12|2860.42|2867.9|2860.2|28
1650892960000|2022-04-25 13:22:40|2867.95|2860.25|2867.91|2860.21|2868.13|2860.43|2867.81|2860.11|32
1650892970000|2022-04-25 13:22:50|2867.88|2860.18|2867.86|2860.16|2868.02|2860.32|2867.7|2860|30
1650892980000|2022-04-25 13:23:00|2867.97|2860.27|2867.83|2860.13|2868.06|2860.36|2867.59|2859.89|34
1650892990000|2022-04-25 13:23:10|2867.84|2860.14|2868.33|2860.63|2868.57|2860.87|2867.82|2860.12|28
1650893000000|2022-04-25 13:23:20|2868.27|2860.57|2868.27|2860.57|2868.43|2860.73|2867.66|2859.96|35
1650893010000|2022-04-25 13:23:30|2868.2|2860.5|2867.75|2860.05|2868.4|2860.7|2867.59|2859.89|33
1650893020000|2022-04-25 13:23:40|2867.81|2860.11|2867.08|2859.38|2867.92|2860.22|2867.02|2859.32|37
1650893030000|2022-04-25 13:23:50|2867.26|2859.56|2867.43|2859.73|2867.9|2860.2|2867.07|2859.37|20
1650893040000|2022-04-25 13:24:00|2867.44|2859.74|2865.81|2858.11|2867.44|2859.74|2865.81|2858.11|31
1650893050000|2022-04-25 13:24:10|2865.82|2858.12|2865.8|2858.1|2866.12|2858.42|2865.44|2857.74|32
1650893060000|2022-04-25 13:24:20|2865.78|2858.08|2865.32|2857.62|2865.8|2858.1|2865.32|2857.62|32
1650893070000|2022-04-25 13:24:30|2865.55|2857.85|2865.21|2857.51|2865.55|2857.85|2865.06|2857.36|28
1650893080000|2022-04-25 13:24:40|2865.17|2857.47|2866.51|2858.81|2866.54|2858.84|2865.17|2857.47|35
1650893090000|2022-04-25 13:24:50|2866.56|2858.86|2866.5|2858.8|2866.57|2858.87|2866.38|2858.68|21
1650893100000|2022-04-25 13:25:00|2866.54|2858.84|2865.73|2858.03|2866.66|2858.96|2865.65|2857.95|29
1650893110000|2022-04-25 13:25:10|2865.7|2858|2865.77|2858.07|2865.79|2858.09|2865.51|2857.81|32
1650893120000|2022-04-25 13:25:20|2865.7|2858|2865.81|2858.11|2865.87|2858.17|2865.54|2857.84|26
1650893130000|2022-04-25 13:25:30|2865.72|2858.02|2865.51|2857.81|2865.72|2858.02|2865.28|2857.58|32
1650893140000|2022-04-25 13:25:40|2865.38|2857.68|2866.57|2858.87|2866.59|2858.89|2865.38|2857.68|31
1650893150000|2022-04-25 13:25:50|2866.72|2859.02|2866.57|2858.87|2866.94|2859.24|2866.54|2858.84|36
1650893160000|2022-04-25 13:26:00|2866.56|2858.86|2867.23|2859.53|2867.35|2859.65|2866.55|2858.85|36
1650893170000|2022-04-25 13:26:10|2867.38|2859.68|2867.44|2859.74|2867.45|2859.75|2867.05|2859.35|32
1650893180000|2022-04-25 13:26:20|2867.43|2859.73|2866.73|2859.03|2867.43|2859.73|2866.57|2858.87|26
1650893190000|2022-04-25 13:26:30|2866.65|2858.95|2866.5|2858.8|2866.75|2859.05|2866.48|2858.78|33
1650893200000|2022-04-25 13:26:40|2866.49|2858.79|2865.8|2858.1|2866.64|2858.94|2865.78|2858.08|28
1650893210000|2022-04-25 13:26:50|2865.83|2858.13|2866.6|2858.9|2866.94|2859.24|2865.66|2857.96|25
1650893220000|2022-04-25 13:27:00|2866.53|2858.83|2864.87|2857.17|2866.53|2858.83|2864.87|2857.17|34
1650893230000|2022-04-25 13:27:10|2864.78|2857.08|2864.71|2857.01|2865.1|2857.4|2864.7|2857|33
1650893240000|2022-04-25 13:27:20|2864.78|2857.08|2864.43|2856.73|2865.18|2857.48|2864.43|2856.73|33
1650893250000|2022-04-25 13:27:30|2864.79|2857.09|2864.44|2856.74|2864.96|2857.26|2864.21|2856.51|32
1650893260000|2022-04-25 13:27:40|2864.48|2856.78|2864.97|2857.27|2864.97|2857.27|2863.84|2856.14|29
1650893270000|2022-04-25 13:27:50|2865|2857.3|2864.47|2856.77|2865|2857.3|2864.47|2856.77|19
1650893280000|2022-04-25 13:28:00|2864.53|2856.83|2863.73|2856.03|2864.86|2857.16|2863.57|2855.87|23
1650893290000|2022-04-25 13:28:10|2863.74|2856.04|2863.72|2856.02|2864.04|2856.34|2863.54|2855.84|24
1650893300000|2022-04-25 13:28:20|2863.95|2856.25|2864.09|2856.39|2864.35|2856.65|2863.44|2855.74|23
1650893310000|2022-04-25 13:28:30|2864.12|2856.42|2863.46|2855.76|2864.19|2856.49|2863.45|2855.75|22
1650893320000|2022-04-25 13:28:40|2863.44|2855.74|2864.09|2856.39|2864.25|2856.55|2863.44|2855.74|24
1650893330000|2022-04-25 13:28:50|2864.19|2856.49|2863.85|2856.15|2864.19|2856.49|2863.73|2856.03|23
1650893340000|2022-04-25 13:29:00|2863.84|2856.14|2863.8|2856.1|2863.98|2856.28|2863.68|2855.98|23
1650893350000|2022-04-25 13:29:10|2863.81|2856.11|2864.12|2856.42|2864.48|2856.78|2863.65|2855.95|24
1650893360000|2022-04-25 13:29:20|2864.15|2856.45|2863.54|2855.84|2864.17|2856.47|2862.76|2855.06|23
1650893370000|2022-04-25 13:29:30|2863.63|2855.93|2863.42|2855.72|2863.72|2856.02|2863.32|2855.62|20
1650893380000|2022-04-25 13:29:40|2863.5|2855.8|2864.87|2857.17|2864.95|2857.25|2863.3|2855.6|27
1650893390000|2022-04-25 13:29:50|2864.86|2857.16|2863.93|2856.23|2864.86|2857.16|2863.66|2855.96|28
1650893400000|2022-04-25 13:30:00|2863.89|2856.19|2861.8|2854.1|2863.89|2856.19|2861.8|2854.1|28
1650893410000|2022-04-25 13:30:10|2861.76|2854.06|2861.94|2854.24|2862.08|2854.38|2861.44|2853.74|27
1650893420000|2022-04-25 13:30:20|2861.81|2854.11|2863.4|2855.7|2863.4|2855.7|2861.71|2854.01|28
1650893430000|2022-04-25 13:30:30|2863.71|2856.01|2863.47|2855.77|2864.06|2856.36|2862.89|2855.19|28
1650893440000|2022-04-25 13:30:40|2863.4|2855.7|2862.9|2855.2|2863.58|2855.88|2862.59|2854.89|28
1650893450000|2022-04-25 13:30:50|2862.87|2855.17|2860.61|2852.91|2862.87|2855.17|2860.31|2852.61|29
1650893460000|2022-04-25 13:31:00|2860.4|2852.7|2858.46|2850.76|2860.4|2852.7|2858.46|2850.76|29
1650893470000|2022-04-25 13:31:10|2858.36|2850.66|2854.93|2847.23|2858.51|2850.81|2853.14|2845.44|28
1650893480000|2022-04-25 13:31:20|2855.09|2847.39|2857.95|2850.25|2857.95|2850.25|2855.09|2847.39|25
1650893490000|2022-04-25 13:31:30|2857.94|2850.24|2856.48|2848.78|2859.44|2851.74|2856.26|2848.56|26
1650893500000|2022-04-25 13:31:40|2856.42|2848.72|2854.86|2847.16|2856.42|2848.72|2854.86|2847.16|26
1650893510000|2022-04-25 13:31:50|2854.06|2846.36|2848.82|2841.12|2854.06|2846.36|2848.82|2841.12|28
1650893520000|2022-04-25 13:32:00|2848.97|2841.27|2850.27|2842.57|2850.54|2842.84|2846.98|2839.28|27
1650893530000|2022-04-25 13:32:10|2850.44|2842.74|2853.19|2845.49|2853.47|2845.77|2850.44|2842.74|29
1650893540000|2022-04-25 13:32:20|2852.91|2845.21|2853.66|2845.96|2854.15|2846.45|2852.48|2844.78|29
1650893550000|2022-04-25 13:32:30|2853.67|2845.97|2854.96|2847.26|2856.22|2848.52|2853.67|2845.97|28
1650893560000|2022-04-25 13:32:40|2854.98|2847.28|2855.75|2848.05|2856.12|2848.42|2854.79|2847.09|28
1650893570000|2022-04-25 13:32:50|2855.89|2848.19|2852.95|2845.25|2855.96|2848.26|2852.95|2845.25|26
1650893580000|2022-04-25 13:33:00|2852.93|2845.23|2851.88|2844.18|2853.4|2845.7|2851.72|2844.02|29
1650893590000|2022-04-25 13:33:10|2851.74|2844.04|2851.11|2843.41|2853.69|2845.99|2851.11|2843.41|28
1650893600000|2022-04-25 13:33:20|2851.19|2843.49|2852.24|2844.54|2853.19|2845.49|2851.19|2843.49|27
1650893610000|2022-04-25 13:33:30|2852.23|2844.53|2855.11|2847.41|2855.24|2847.54|2852.2|2844.5|26
1650893620000|2022-04-25 13:33:40|2855.08|2847.38|2850.98|2843.28|2855.08|2847.38|2850.73|2843.03|26
1650893630000|2022-04-25 13:33:50|2851.04|2843.34|2850.31|2842.61|2851.07|2843.37|2849.74|2842.04|27
1650893640000|2022-04-25 13:34:00|2850.5|2842.8|2850.75|2843.05|2852.7|2845|2850.5|2842.8|28
1650893650000|2022-04-25 13:34:10|2851.1|2843.4|2850.25|2842.55|2851.93|2844.23|2850.25|2842.55|28
1650893660000|2022-04-25 13:34:20|2850.34|2842.64|2849.59|2841.89|2850.69|2842.99|2849.49|2841.79|28
1650893670000|2022-04-25 13:34:30|2849.62|2841.92|2850.83|2843.13|2850.83|2843.13|2847.9|2840.2|27
1650893680000|2022-04-25 13:34:40|2851.02|2843.32|2850.8|2843.1|2852.53|2844.83|2850.8|2843.1|29
1650893690000|2022-04-25 13:34:50|2850.77|2843.07|2852.58|2844.88|2852.58|2844.88|2850.68|2842.98|27
1650893700000|2022-04-25 13:35:00|2852.61|2844.91|2855.72|2848.02|2855.72|2848.02|2852.61|2844.91|29
1650893710000|2022-04-25 13:35:10|2855.79|2848.09|2856.83|2849.13|2857.82|2850.12|2855.42|2847.72|27
1650893720000|2022-04-25 13:35:20|2856.88|2849.18|2857.57|2849.87|2858.48|2850.78|2856.83|2849.13|29
1650893730000|2022-04-25 13:35:30|2857.6|2849.9|2858.63|2850.93|2860.06|2852.36|2857.6|2849.9|26
1650893740000|2022-04-25 13:35:40|2858.61|2850.91|2863.73|2856.03|2863.73|2856.03|2858.61|2850.91|27
1650893750000|2022-04-25 13:35:50|2863.76|2856.06|2861.73|2854.03|2863.76|2856.06|2861.6|2853.9|29
1650893760000|2022-04-25 13:36:00|2861.77|2854.07|2862.89|2855.19|2863.43|2855.73|2861.36|2853.66|34
1650893770000|2022-04-25 13:36:10|2862.93|2855.23|2865.7|2858|2865.7|2858|2862.93|2855.23|28
1650893780000|2022-04-25 13:36:20|2865.94|2858.24|2868.24|2860.54|2868.24|2860.54|2864.47|2856.77|28
1650893790000|2022-04-25 13:36:30|2868.33|2860.63|2870.71|2863.01|2870.71|2863.01|2868.07|2860.37|28
1650893800000|2022-04-25 13:36:40|2871.13|2863.43|2872.66|2864.96|2873.43|2865.73|2871.13|2863.43|29
1650893810000|2022-04-25 13:36:50|2873.14|2865.44|2875.33|2867.63|2875.33|2867.63|2872.79|2865.09|27
1650893820000|2022-04-25 13:37:00|2875.31|2867.61|2881.31|2873.61|2881.44|2873.74|2875.31|2867.61|28
1650893830000|2022-04-25 13:37:10|2881.47|2873.77|2891.33|2883.63|2891.33|2883.63|2880.71|2873.01|28
1650893840000|2022-04-25 13:37:20|2892.04|2884.34|2892.54|2884.84|2896.33|2888.63|2892.04|2884.34|29
1650893850000|2022-04-25 13:37:30|2892.94|2885.24|2894.4|2886.7|2896.45|2888.75|2891.27|2883.57|29
1650893860000|2022-04-25 13:37:40|2894.04|2886.34|2889.58|2881.88|2894.28|2886.58|2889.58|2881.88|27
1650893870000|2022-04-25 13:37:50|2889.87|2882.17|2889.57|2881.87|2892.98|2885.28|2889.23|2881.53|29
1650893880000|2022-04-25 13:38:00|2888.79|2881.09|2891.9|2884.2|2891.9|2884.2|2888.48|2880.78|28
1650893890000|2022-04-25 13:38:10|2891.6|2883.9|2888.24|2880.54|2891.6|2883.9|2887.53|2879.83|28
1650893900000|2022-04-25 13:38:20|2887.81|2880.11|2887.02|2879.32|2887.81|2880.11|2885.63|2877.93|26
1650893910000|2022-04-25 13:38:30|2887.07|2879.37|2887.65|2879.95|2887.84|2880.14|2886.34|2878.64|29
1650893920000|2022-04-25 13:38:40|2887.42|2879.72|2885.06|2877.36|2887.5|2879.8|2884.61|2876.91|27
1650893930000|2022-04-25 13:38:50|2884.85|2877.15|2885.42|2877.72|2886.45|2878.75|2884|2876.3|27
1650893940000|2022-04-25 13:39:00|2885.33|2877.63|2885.81|2878.11|2886.71|2879.01|2883.15|2875.45|29
1650893950000|2022-04-25 13:39:10|2885.71|2878.01|2884.33|2876.63|2885.96|2878.26|2883.39|2875.69|27
1650893960000|2022-04-25 13:39:20|2884.17|2876.47|2880.88|2873.18|2884.17|2876.47|2880.88|2873.18|29
1650893970000|2022-04-25 13:39:30|2880.71|2873.01|2879.26|2871.56|2880.78|2873.08|2878.88|2871.18|27
1650893980000|2022-04-25 13:39:40|2879.25|2871.55|2878.35|2870.65|2880.11|2872.41|2878.35|2870.65|28
1650893990000|2022-04-25 13:39:50|2878.38|2870.68|2880.44|2872.74|2880.96|2873.26|2878.23|2870.53|28
1650894000000|2022-04-25 13:40:00|2880.55|2872.85|2886.51|2878.81|2886.51|2878.81|2880.06|2872.36|28
1650894010000|2022-04-25 13:40:10|2886.15|2878.45|2889.8|2882.1|2890.31|2882.61|2885.47|2877.77|28
1650894020000|2022-04-25 13:40:20|2889.82|2882.12|2888.96|2881.26|2890.8|2883.1|2888.96|2881.26|28
1650894030000|2022-04-25 13:40:30|2888.98|2881.28|2887.81|2880.11|2888.98|2881.28|2886.87|2879.17|29
1650894040000|2022-04-25 13:40:40|2887.74|2880.04|2887.92|2880.22|2888.27|2880.57|2887.41|2879.71|27
1650894050000|2022-04-25 13:40:50|2888|2880.3|2888.7|2881|2889.64|2881.94|2887.49|2879.79|28
1650894060000|2022-04-25 13:41:00|2888.68|2880.98|2887.42|2879.72|2888.68|2880.98|2886.18|2878.48|28
1650894070000|2022-04-25 13:41:10|2887.84|2880.14|2888.39|2880.69|2889.55|2881.85|2887.37|2879.67|29
1650894080000|2022-04-25 13:41:20|2888.74|2881.04|2887.66|2879.96|2889|2881.3|2887.54|2879.84|28
1650894090000|2022-04-25 13:41:30|2887.88|2880.18|2887.82|2880.12|2888.23|2880.53|2887.57|2879.87|28
1650894100000|2022-04-25 13:41:40|2888.14|2880.44|2890.42|2882.72|2890.71|2883.01|2888.05|2880.35|29
1650894110000|2022-04-25 13:41:50|2890.12|2882.42|2888.47|2880.77|2890.12|2882.42|2888.17|2880.47|27
1650894120000|2022-04-25 13:42:00|2887.96|2880.26|2887.56|2879.86|2887.97|2880.27|2887.08|2879.38|28
1650894130000|2022-04-25 13:42:10|2887.5|2879.8|2887.88|2880.18|2888.02|2880.32|2887.5|2879.8|27
1650894140000|2022-04-25 13:42:20|2887.94|2880.24|2888.65|2880.95|2889.65|2881.95|2887.9|2880.2|27
1650894150000|2022-04-25 13:42:30|2888.67|2880.97|2887.85|2880.15|2889.43|2881.73|2887.84|2880.14|28
1650894160000|2022-04-25 13:42:40|2888.13|2880.43|2888.16|2880.46|2888.5|2880.8|2887.75|2880.05|27
1650894170000|2022-04-25 13:42:50|2888.6|2880.9|2887.98|2880.28|2889.17|2881.47|2887.8|2880.1|26
1650894180000|2022-04-25 13:43:00|2888.07|2880.37|2887.81|2880.11|2888.53|2880.83|2887.58|2879.88|26
1650894190000|2022-04-25 13:43:10|2888.06|2880.36|2887.73|2880.03|2888.72|2881.02|2887.73|2880.03|25
1650894200000|2022-04-25 13:43:20|2887.86|2880.16|2887.77|2880.07|2888.57|2880.87|2887.77|2880.07|27
1650894210000|2022-04-25 13:43:30|2887.72|2880.02|2890.2|2882.5|2890.2|2882.5|2886.55|2878.85|29
1650894220000|2022-04-25 13:43:40|2890.35|2882.65|2890.8|2883.1|2891.24|2883.54|2889.86|2882.16|29
1650894230000|2022-04-25 13:43:50|2890.66|2882.96|2888.83|2881.13|2890.74|2883.04|2887.73|2880.03|28
1650894240000|2022-04-25 13:44:00|2888.77|2881.07|2886.28|2878.58|2888.77|2881.07|2885.2|2877.5|27
1650894250000|2022-04-25 13:44:10|2886.14|2878.44|2882.87|2875.17|2886.27|2878.57|2882.87|2875.17|28
1650894260000|2022-04-25 13:44:20|2883.18|2875.48|2879.21|2871.51|2883.34|2875.64|2879.21|2871.51|29
1650894270000|2022-04-25 13:44:30|2878.67|2870.97|2875.02|2867.32|2878.67|2870.97|2875.02|2867.32|28
1650894280000|2022-04-25 13:44:40|2874.95|2867.25|2874.77|2867.07|2875.64|2867.94|2874.7|2867|29
1650894290000|2022-04-25 13:44:50|2874.47|2866.77|2873.9|2866.2|2875.23|2867.53|2873.9|2866.2|27
1650894300000|2022-04-25 13:45:00|2874.56|2866.86|2873.05|2865.35|2874.58|2866.88|2873.05|2865.35|28
1650894310000|2022-04-25 13:45:10|2873.28|2865.58|2873.94|2866.24|2875.4|2867.7|2873.26|2865.56|28
1650894320000|2022-04-25 13:45:20|2873.97|2866.27|2874.34|2866.64|2875.69|2867.99|2873.64|2865.94|27
1650894330000|2022-04-25 13:45:30|2874.38|2866.68|2875.42|2867.72|2875.65|2867.95|2874.38|2866.68|28
1650894340000|2022-04-25 13:45:40|2875.52|2867.82|2874.89|2867.19|2875.82|2868.12|2874.46|2866.76|28
1650894350000|2022-04-25 13:45:50|2874.95|2867.25|2873.96|2866.26|2874.95|2867.25|2873.96|2866.26|27
1650894360000|2022-04-25 13:46:00|2873.95|2866.25|2872.82|2865.12|2873.95|2866.25|2872.58|2864.88|27
1650894370000|2022-04-25 13:46:10|2872.85|2865.15|2871.69|2863.99|2872.85|2865.15|2871.69|2863.99|29
1650894380000|2022-04-25 13:46:20|2871.61|2863.91|2870.75|2863.05|2871.61|2863.91|2870.18|2862.48|29
1650894390000|2022-04-25 13:46:30|2870.62|2862.92|2872.01|2864.31|2872.63|2864.93|2870.42|2862.72|28
1650894400000|2022-04-25 13:46:40|2872.23|2864.53|2872.5|2864.8|2873.13|2865.43|2872.22|2864.52|29
1650894410000|2022-04-25 13:46:50|2872.48|2864.78|2873.11|2865.41|2873.29|2865.59|2872.08|2864.38|25
1650894420000|2022-04-25 13:47:00|2873.03|2865.33|2871.24|2863.54|2873.03|2865.33|2871.09|2863.39|28
1650894430000|2022-04-25 13:47:10|2871.2|2863.5|2870.99|2863.29|2872.21|2864.51|2870.99|2863.29|28
1650894440000|2022-04-25 13:47:20|2871.21|2863.51|2871.22|2863.52|2871.58|2863.88|2870.91|2863.21|27
1650894450000|2022-04-25 13:47:30|2871.53|2863.83|2871.23|2863.53|2872.8|2865.1|2871.23|2863.53|29
1650894460000|2022-04-25 13:47:40|2871.37|2863.67|2872.3|2864.6|2872.3|2864.6|2871.06|2863.36|27
1650894470000|2022-04-25 13:47:50|2871.99|2864.29|2873.04|2865.34|2873.18|2865.48|2871.68|2863.98|28
1650894480000|2022-04-25 13:48:00|2873.22|2865.52|2873.86|2866.16|2874.4|2866.7|2873.22|2865.52|28
1650894490000|2022-04-25 13:48:10|2873.99|2866.29|2874.09|2866.39|2874.49|2866.79|2873.03|2865.33|28
1650894500000|2022-04-25 13:48:20|2874.05|2866.35|2873.96|2866.26|2874.3|2866.6|2873.65|2865.95|25
1650894510000|2022-04-25 13:48:30|2874.04|2866.34|2871.24|2863.54|2874.04|2866.34|2871.24|2863.54|25
1650894520000|2022-04-25 13:48:40|2871.08|2863.38|2869.54|2861.84|2871.08|2863.38|2869.24|2861.54|27
1650894530000|2022-04-25 13:48:50|2869.59|2861.89|2870.24|2862.54|2870.86|2863.16|2869.39|2861.69|28
1650894540000|2022-04-25 13:49:00|2870.23|2862.53|2870.36|2862.66|2870.73|2863.03|2869.68|2861.98|27
1650894550000|2022-04-25 13:49:10|2870.23|2862.53|2871|2863.3|2871.29|2863.59|2869.98|2862.28|27
1650894560000|2022-04-25 13:49:20|2870.97|2863.27|2869.56|2861.86|2872.93|2865.23|2869.55|2861.85|28
1650894570000|2022-04-25 13:49:30|2869.54|2861.84|2869.15|2861.45|2869.54|2861.84|2867.85|2860.15|24
1650894580000|2022-04-25 13:49:40|2868.97|2861.27|2868.97|2861.27|2868.97|2861.27|2868.97|2861.27|1
1650894640000|2022-04-25 13:50:40|2874.12|2866.42|2876.99|2869.29|2876.99|2869.29|2874.1|2866.4|25
1650894650000|2022-04-25 13:50:50|2876.59|2868.89|2879.38|2871.68|2879.38|2871.68|2876.35|2868.65|28
1650894660000|2022-04-25 13:51:00|2879.19|2871.49|2882.98|2875.28|2883.26|2875.56|2879.19|2871.49|29
1650894670000|2022-04-25 13:51:10|2883.29|2875.59|2880.82|2873.12|2883.32|2875.62|2880.82|2873.12|27
1650894680000|2022-04-25 13:51:20|2880.94|2873.24|2875.06|2867.36|2880.94|2873.24|2874.7|2867|29
1650894690000|2022-04-25 13:51:30|2874.94|2867.24|2871.68|2863.98|2875.32|2867.62|2871.68|2863.98|27
1650894700000|2022-04-25 13:51:40|2871.41|2863.71|2871.79|2864.09|2872.41|2864.71|2870.8|2863.1|29
1650894710000|2022-04-25 13:51:50|2871.91|2864.21|2872.93|2865.23|2873.27|2865.57|2871.72|2864.02|28
1650894720000|2022-04-25 13:52:00|2872.58|2864.88|2871.71|2864.01|2872.58|2864.88|2871.43|2863.73|28
1650894730000|2022-04-25 13:52:10|2871.73|2864.03|2871.94|2864.24|2872.63|2864.93|2871.06|2863.36|29
1650894740000|2022-04-25 13:52:20|2871.89|2864.19|2870.35|2862.65|2872.05|2864.35|2870.27|2862.57|25
1650894750000|2022-04-25 13:52:30|2870.39|2862.69|2870.33|2862.63|2871.26|2863.56|2870.29|2862.59|29
1650894760000|2022-04-25 13:52:40|2870.12|2862.42|2870.49|2862.79|2870.66|2862.96|2869.54|2861.84|27
1650894770000|2022-04-25 13:52:50|2870.4|2862.7|2873.09|2865.39|2873.09|2865.39|2870.4|2862.7|26
1650894780000|2022-04-25 13:53:00|2873.12|2865.42|2870.39|2862.69|2873.24|2865.54|2869.52|2861.82|26
1650894790000|2022-04-25 13:53:10|2870.42|2862.72|2867.58|2859.88|2870.42|2862.72|2867.58|2859.88|26
1650894800000|2022-04-25 13:53:20|2867.17|2859.47|2866.72|2859.02|2867.27|2859.57|2866.72|2859.02|5
1650894860000|2022-04-25 13:54:20|2875.3|2867.6|2872.86|2865.16|2875.84|2868.14|2872.86|2865.16|27
1650894870000|2022-04-25 13:54:30|2872.72|2865.02|2871.18|2863.48|2872.72|2865.02|2870.68|2862.98|27
1650894880000|2022-04-25 13:54:40|2871.2|2863.5|2871.24|2863.54|2871.67|2863.97|2870.4|2862.7|28
1650894890000|2022-04-25 13:54:50|2871.16|2863.46|2870.09|2862.39|2871.16|2863.46|2870.04|2862.34|28
1650894900000|2022-04-25 13:55:00|2870.19|2862.49|2869.66|2861.96|2870.87|2863.17|2868.85|2861.15|29
1650894910000|2022-04-25 13:55:10|2869.68|2861.98|2868.57|2860.87|2870.62|2862.92|2868.57|2860.87|28
1650894920000|2022-04-25 13:55:20|2868.23|2860.53|2870.35|2862.65|2870.35|2862.65|2868.23|2860.53|28
1650894930000|2022-04-25 13:55:30|2870.4|2862.7|2872.11|2864.41|2872.33|2864.63|2870.4|2862.7|25
1650894940000|2022-04-25 13:55:40|2872.13|2864.43|2874.5|2866.8|2874.53|2866.83|2872.11|2864.41|27
1650894950000|2022-04-25 13:55:50|2874.51|2866.81|2876.14|2868.44|2876.14|2868.44|2874.32|2866.62|28
1650894960000|2022-04-25 13:56:00|2876.26|2868.56|2873.83|2866.13|2876.3|2868.6|2873.83|2866.13|25
1650894970000|2022-04-25 13:56:10|2874.01|2866.31|2875.68|2867.98|2875.91|2868.21|2873.86|2866.16|28
1650894980000|2022-04-25 13:56:20|2875.89|2868.19|2876.1|2868.4|2876.31|2868.61|2875.23|2867.53|28
1650894990000|2022-04-25 13:56:30|2876.14|2868.44|2875.47|2867.77|2876.14|2868.44|2874.81|2867.11|28
1650895000000|2022-04-25 13:56:40|2875.58|2867.88|2873.79|2866.09|2875.58|2867.88|2873.79|2866.09|28
1650895010000|2022-04-25 13:56:50|2873.78|2866.08|2873.58|2865.88|2874.64|2866.94|2873.49|2865.79|27
1650895020000|2022-04-25 13:57:00|2873.44|2865.74|2873.7|2866|2873.71|2866.01|2873.29|2865.59|4
1650895080000|2022-04-25 13:58:00|2873.1|2865.4|2869.44|2861.74|2873.41|2865.71|2869.27|2861.57|23
1650895090000|2022-04-25 13:58:10|2869.4|2861.7|2867.72|2860.02|2869.4|2861.7|2867.45|2859.75|28
1650895100000|2022-04-25 13:58:20|2867.76|2860.06|2866|2858.3|2868.55|2860.85|2865.67|2857.97|29
1650895110000|2022-04-25 13:58:30|2865.46|2857.76|2864.8|2857.1|2865.58|2857.88|2863.89|2856.19|27
1650895120000|2022-04-25 13:58:40|2864.96|2857.26|2866.6|2858.9|2866.88|2859.18|2864.96|2857.26|28
1650895130000|2022-04-25 13:58:50|2866.21|2858.51|2866.26|2858.56|2866.32|2858.62|2864.57|2856.87|29
1650895140000|2022-04-25 13:59:00|2866.15|2858.45|2865.54|2857.84|2866.22|2858.52|2865.24|2857.54|27
1650895150000|2022-04-25 13:59:10|2865.46|2857.76|2865.03|2857.33|2866.91|2859.21|2865.03|2857.33|29
1650895160000|2022-04-25 13:59:20|2864.95|2857.25|2863.81|2856.11|2864.95|2857.25|2863.6|2855.9|28
1650895170000|2022-04-25 13:59:30|2863.77|2856.07|2863.6|2855.9|2864.08|2856.38|2862.91|2855.21|29
1650895180000|2022-04-25 13:59:40|2863.62|2855.92|2863.22|2855.52|2864.84|2857.14|2863.22|2855.52|28
1650895190000|2022-04-25 13:59:50|2863.2|2855.5|2861.51|2853.81|2863.2|2855.5|2861.51|2853.81|28
1650895200000|2022-04-25 14:00:00|2861.61|2853.91|2862.37|2854.67|2862.46|2854.76|2861.56|2853.86|28
1650895210000|2022-04-25 14:00:10|2862.17|2854.47|2863.42|2855.72|2863.42|2855.72|2861.45|2853.75|28
1650895220000|2022-04-25 14:00:20|2863.33|2855.63|2864.38|2856.68|2864.68|2856.98|2863.27|2855.57|29
1650895230000|2022-04-25 14:00:30|2864.35|2856.65|2863.1|2855.4|2864.44|2856.74|2862.67|2854.97|27
1650895240000|2022-04-25 14:00:40|2863.25|2855.55|2862.14|2854.44|2863.84|2856.14|2862.1|2854.4|28
1650895250000|2022-04-25 14:00:50|2862.15|2854.45|2860.93|2853.23|2862.15|2854.45|2860.54|2852.84|28
1650895260000|2022-04-25 14:01:00|2861.03|2853.33|2860.69|2852.99|2861.11|2853.41|2860.69|2852.99|17
1650895270000|2022-04-25 14:01:10|2860.28|2852.58|2861.41|2853.71|2861.52|2853.82|2860.08|2852.38|28
1650895280000|2022-04-25 14:01:20|2861.14|2853.44|2860.81|2853.11|2861.2|2853.5|2859.85|2852.15|28
1650895290000|2022-04-25 14:01:30|2860.8|2853.1|2859.92|2852.22|2860.94|2853.24|2859.82|2852.12|28
1650895300000|2022-04-25 14:01:40|2859.98|2852.28|2859.8|2852.1|2860.02|2852.32|2859.41|2851.71|25
1650895310000|2022-04-25 14:01:50|2859.82|2852.12|2859.28|2851.58|2859.83|2852.13|2859.15|2851.45|26
1650895320000|2022-04-25 14:02:00|2859.1|2851.4|2858.66|2850.96|2859.57|2851.87|2858.66|2850.96|28
1650895330000|2022-04-25 14:02:10|2858.68|2850.98|2857.1|2849.4|2858.68|2850.98|2856.58|2848.88|29
1650895340000|2022-04-25 14:02:20|2857.04|2849.34|2856.08|2848.38|2857.21|2849.51|2856.08|2848.38|25
1650895350000|2022-04-25 14:02:30|2855.88|2848.18|2856.64|2848.94|2857.68|2849.98|2854.85|2847.15|28
1650895360000|2022-04-25 14:02:40|2856.89|2849.19|2857.35|2849.65|2857.42|2849.72|2856.83|2849.13|26
1650895370000|2022-04-25 14:02:50|2857.34|2849.64|2859.68|2851.98|2860.47|2852.77|2857.34|2849.64|28
1650895380000|2022-04-25 14:03:00|2859.67|2851.97|2858.64|2850.94|2859.67|2851.97|2858.45|2850.75|28
1650895390000|2022-04-25 14:03:10|2858.63|2850.93|2858.05|2850.35|2858.63|2850.93|2857.54|2849.84|26
1650895400000|2022-04-25 14:03:20|2858.25|2850.55|2858.98|2851.28|2859.33|2851.63|2858.25|2850.55|25
1650895410000|2022-04-25 14:03:30|2859|2851.3|2860.55|2852.85|2860.76|2853.06|2858.97|2851.27|28
1650895420000|2022-04-25 14:03:40|2860.57|2852.87|2860.68|2852.98|2860.68|2852.98|2860.03|2852.33|28
1650895430000|2022-04-25 14:03:50|2860.48|2852.78|2859.07|2851.37|2860.96|2853.26|2859.07|2851.37|28
1650895440000|2022-04-25 14:04:00|2859.29|2851.59|2859.7|2852|2859.7|2852|2858.92|2851.22|25
1650895450000|2022-04-25 14:04:10|2859.55|2851.85|2859.27|2851.57|2859.73|2852.03|2858.44|2850.74|26
1650895460000|2022-04-25 14:04:20|2859.24|2851.54|2859.17|2851.47|2859.58|2851.88|2859.02|2851.32|26
1650895470000|2022-04-25 14:04:30|2859.23|2851.53|2860.48|2852.78|2861.01|2853.31|2859.14|2851.44|25
1650895480000|2022-04-25 14:04:40|2860.51|2852.81|2861.58|2853.88|2861.68|2853.98|2860.51|2852.81|26
1650895490000|2022-04-25 14:04:50|2861.48|2853.78|2860.36|2852.66|2861.48|2853.78|2860.3|2852.6|23
1650895500000|2022-04-25 14:05:00|2860.37|2852.67|2860.99|2853.29|2861.14|2853.44|2859.91|2852.21|28
1650895510000|2022-04-25 14:05:10|2861.12|2853.42|2860.46|2852.76|2861.46|2853.76|2859.77|2852.07|27
1650895520000|2022-04-25 14:05:20|2860.42|2852.72|2859.78|2852.08|2860.55|2852.85|2859.34|2851.64|27
1650895530000|2022-04-25 14:05:30|2859.7|2852|2858.82|2851.12|2859.72|2852.02|2858.76|2851.06|28
1650895540000|2022-04-25 14:05:40|2858.96|2851.26|2859.69|2851.99|2859.83|2852.13|2858.87|2851.17|26
1650895550000|2022-04-25 14:05:50|2859.54|2851.84|2858.94|2851.24|2859.56|2851.86|2858.93|2851.23|23
1650895610000|2022-04-25 14:06:50|2863.57|2855.87|2863.57|2855.87|2863.62|2855.92|2863.57|2855.87|4
1650895620000|2022-04-25 14:07:00|2863.51|2855.81|2864.76|2857.06|2864.76|2857.06|2863.51|2855.81|27
1650895630000|2022-04-25 14:07:10|2865.01|2857.31|2863.37|2855.67|2865.01|2857.31|2862.98|2855.28|28
1650895640000|2022-04-25 14:07:20|2863.63|2855.93|2865.21|2857.51|2865.43|2857.73|2863.55|2855.85|27
1650895650000|2022-04-25 14:07:30|2865.19|2857.49|2865.69|2857.99|2865.69|2857.99|2864.74|2857.04|27
1650895660000|2022-04-25 14:07:40|2865.57|2857.87|2865.83|2858.13|2866.2|2858.5|2864.97|2857.27|26
1650895670000|2022-04-25 14:07:50|2865.82|2858.12|2867.61|2859.91|2868.03|2860.33|2865.63|2857.93|29
1650895680000|2022-04-25 14:08:00|2868.09|2860.39|2868.73|2861.03|2868.79|2861.09|2867.81|2860.11|26
1650895690000|2022-04-25 14:08:10|2868.86|2861.16|2869.08|2861.38|2869.2|2861.5|2868.28|2860.58|25
1650895700000|2022-04-25 14:08:20|2869.11|2861.41|2868.63|2860.93|2869.22|2861.52|2868.43|2860.73|27
1650895710000|2022-04-25 14:08:30|2868.56|2860.86|2868.89|2861.19|2869.03|2861.33|2867.94|2860.24|28
1650895720000|2022-04-25 14:08:40|2868.88|2861.18|2867.88|2860.18|2868.91|2861.21|2867.77|2860.07|28
1650895730000|2022-04-25 14:08:50|2867.56|2859.86|2867.71|2860.01|2868.26|2860.56|2866.98|2859.28|29
1650895740000|2022-04-25 14:09:00|2868.17|2860.47|2867.36|2859.66|2868.37|2860.67|2867.25|2859.55|26
1650895750000|2022-04-25 14:09:10|2867.41|2859.71|2868.85|2861.15|2868.9|2861.2|2867.19|2859.49|28
1650895760000|2022-04-25 14:09:20|2868.92|2861.22|2869.73|2862.03|2869.73|2862.03|2868.33|2860.63|27
1650895770000|2022-04-25 14:09:30|2869.88|2862.18|2869.81|2862.11|2870.31|2862.61|2869.71|2862.01|28
1650895780000|2022-04-25 14:09:40|2869.79|2862.09|2869.6|2861.9|2869.79|2862.09|2868.44|2860.74|27
1650895790000|2022-04-25 14:09:50|2869.58|2861.88|2868.43|2860.73|2869.58|2861.88|2868.25|2860.55|29
1650895800000|2022-04-25 14:10:00|2868.4|2860.7|2866.62|2858.92|2868.58|2860.88|2866.26|2858.56|29
1650895810000|2022-04-25 14:10:10|2866.89|2859.19|2863.28|2855.58|2866.89|2859.19|2863.28|2855.58|26
1650895820000|2022-04-25 14:10:20|2863.24|2855.54|2865.46|2857.76|2865.46|2857.76|2863.09|2855.39|23
1650895830000|2022-04-25 14:10:30|2865.38|2857.68|2865.38|2857.68|2865.38|2857.68|2865.38|2857.68|1
1650895880000|2022-04-25 14:11:20|2869.53|2861.83|2869.53|2861.83|2869.53|2861.83|2869.53|2861.83|1
1650895890000|2022-04-25 14:11:30|2870.15|2862.45|2869.75|2862.05|2870.42|2862.72|2869.02|2861.32|27
1650895900000|2022-04-25 14:11:40|2869.6|2861.9|2868.29|2860.59|2869.8|2862.1|2868.29|2860.59|28
1650895910000|2022-04-25 14:11:50|2868.48|2860.78|2867.86|2860.16|2868.61|2860.91|2867.75|2860.05|28
1650895920000|2022-04-25 14:12:00|2867.8|2860.1|2866.38|2858.68|2867.85|2860.15|2866.38|2858.68|27
1650895930000|2022-04-25 14:12:10|2866.41|2858.71|2866.54|2858.84|2867.38|2859.68|2865.68|2857.98|29
1650895940000|2022-04-25 14:12:20|2866.46|2858.76|2867.46|2859.76|2867.71|2860.01|2866|2858.3|27
1650895950000|2022-04-25 14:12:30|2867.4|2859.7|2865.94|2858.24|2867.62|2859.92|2865.94|2858.24|24
1650895960000|2022-04-25 14:12:40|2866.44|2858.74|2865.47|2857.77|2867.35|2859.65|2864.92|2857.22|27
1650895970000|2022-04-25 14:12:50|2865.55|2857.85|2865.08|2857.38|2865.65|2857.95|2864.74|2857.04|29
1650895980000|2022-04-25 14:13:00|2865.65|2857.95|2865.54|2857.84|2866.06|2858.36|2865.33|2857.63|26
1650895990000|2022-04-25 14:13:10|2865.45|2857.75|2864.5|2856.8|2865.87|2858.17|2864.19|2856.49|23
1650896000000|2022-04-25 14:13:20|2864.34|2856.64|2862.55|2854.85|2864.34|2856.64|2861.98|2854.28|26
1650896010000|2022-04-25 14:13:30|2861.99|2854.29|2858.38|2850.68|2861.99|2854.29|2857.99|2850.29|27
1650896020000|2022-04-25 14:13:40|2858.86|2851.16|2858.85|2851.15|2860.25|2852.55|2858.62|2850.92|27
1650896030000|2022-04-25 14:13:50|2858.82|2851.12|2860.12|2852.42|2860.12|2852.42|2858.82|2851.12|25
1650896040000|2022-04-25 14:14:00|2860.2|2852.5|2859.89|2852.19|2860.64|2852.94|2858.96|2851.26|28
1650896050000|2022-04-25 14:14:10|2860.19|2852.49|2860.45|2852.75|2860.75|2853.05|2859.99|2852.29|20
1650896060000|2022-04-25 14:14:20|2860.21|2852.51|2860.13|2852.43|2860.35|2852.65|2860.13|2852.43|6
1650896070000|2022-04-25 14:14:30|2860.41|2852.71|2859.99|2852.29|2860.41|2852.71|2859.73|2852.03|25
1650896080000|2022-04-25 14:14:40|2860.45|2852.75|2859.52|2851.82|2860.47|2852.77|2859.4|2851.7|27
1650896090000|2022-04-25 14:14:50|2859.56|2851.86|2859.81|2852.11|2860.29|2852.59|2858.97|2851.27|28
1650896100000|2022-04-25 14:15:00|2860.02|2852.32|2860.19|2852.49|2860.84|2853.14|2859.85|2852.15|27
1650896110000|2022-04-25 14:15:10|2860|2852.3|2859.65|2851.95|2860.92|2853.22|2859.65|2851.95|26
1650896120000|2022-04-25 14:15:20|2859.6|2851.9|2858.84|2851.14|2859.74|2852.04|2858.46|2850.76|26
1650896130000|2022-04-25 14:15:30|2858.63|2850.93|2858.26|2850.56|2858.9|2851.2|2857.65|2849.95|28
1650896140000|2022-04-25 14:15:40|2858.27|2850.57|2858.36|2850.66|2858.53|2850.83|2858.1|2850.4|28
1650896150000|2022-04-25 14:15:50|2858.38|2850.68|2857.76|2850.06|2858.93|2851.23|2857.6|2849.9|26
1650896160000|2022-04-25 14:16:00|2857.93|2850.23|2858.97|2851.27|2858.97|2851.27|2857.42|2849.72|29
1650896170000|2022-04-25 14:16:10|2859.22|2851.52|2858.69|2850.99|2859.82|2852.12|2858.42|2850.72|25
1650896180000|2022-04-25 14:16:20|2858.63|2850.93|2859.15|2851.45|2859.18|2851.48|2858.16|2850.46|26
1650896190000|2022-04-25 14:16:30|2858.96|2851.26|2858.37|2850.67|2859.17|2851.47|2858.25|2850.55|26
1650896200000|2022-04-25 14:16:40|2858.64|2850.94|2857.9|2850.2|2859.11|2851.41|2857.9|2850.2|27
1650896210000|2022-04-25 14:16:50|2857.6|2849.9|2858.95|2851.25|2859.48|2851.78|2857.59|2849.89|29
1650896220000|2022-04-25 14:17:00|2859|2851.3|2858.47|2850.77|2859.01|2851.31|2857.92|2850.22|28
1650896230000|2022-04-25 14:17:10|2858.66|2850.96|2858.7|2851|2859.16|2851.46|2858.52|2850.82|25
1650896240000|2022-04-25 14:17:20|2858.52|2850.82|2856.97|2849.27|2858.52|2850.82|2856.86|2849.16|28
1650896250000|2022-04-25 14:17:30|2856.99|2849.29|2855.89|2848.19|2857|2849.3|2855.87|2848.17|27
1650896260000|2022-04-25 14:17:40|2855.81|2848.11|2856.51|2848.81|2856.92|2849.22|2855.37|2847.67|28
1650896270000|2022-04-25 14:17:50|2856.47|2848.77|2855.91|2848.21|2856.49|2848.79|2855.73|2848.03|24
1650896280000|2022-04-25 14:18:00|2856.1|2848.4|2856.12|2848.42|2856.24|2848.54|2855.49|2847.79|28
1650896290000|2022-04-25 14:18:10|2856.27|2848.57|2856.23|2848.53|2856.87|2849.17|2856.05|2848.35|26
1650896300000|2022-04-25 14:18:20|2856.36|2848.66|2855.38|2847.68|2856.49|2848.79|2855.31|2847.61|29
1650896310000|2022-04-25 14:18:30|2855.43|2847.73|2855.34|2847.64|2855.99|2848.29|2855.34|2847.64|18
1650896320000|2022-04-25 14:18:40|2855.77|2848.07|2855.79|2848.09|2856.43|2848.73|2855.66|2847.96|19
1650896330000|2022-04-25 14:18:50|2855.77|2848.07|2857.75|2850.05|2858.03|2850.33|2855.67|2847.97|28
1650896340000|2022-04-25 14:19:00|2857.85|2850.15|2857.33|2849.63|2858.7|2851|2857.33|2849.63|28
1650896350000|2022-04-25 14:19:10|2857.19|2849.49|2857.29|2849.59|2857.47|2849.77|2856.06|2848.36|28
1650896360000|2022-04-25 14:19:20|2857.3|2849.6|2856.82|2849.12|2857.3|2849.6|2855.94|2848.24|27
1650896370000|2022-04-25 14:19:30|2856.9|2849.2|2857.53|2849.83|2857.53|2849.83|2856.4|2848.7|25
1650896380000|2022-04-25 14:19:40|2857.68|2849.98|2858.02|2850.32|2858.84|2851.14|2857.55|2849.85|26
1650896390000|2022-04-25 14:19:50|2858.16|2850.46|2859.28|2851.58|2859.41|2851.71|2858.12|2850.42|29
1650896400000|2022-04-25 14:20:00|2859.27|2851.57|2860.15|2852.45|2860.51|2852.81|2859.27|2851.57|24
1650896410000|2022-04-25 14:20:10|2859.88|2852.18|2859.54|2851.84|2860.31|2852.61|2859.54|2851.84|27
1650896420000|2022-04-25 14:20:20|2859.52|2851.82|2857.59|2849.89|2859.52|2851.82|2857.32|2849.62|27
1650896430000|2022-04-25 14:20:30|2857.66|2849.96|2857.63|2849.93|2857.89|2850.19|2857.3|2849.6|28
1650896440000|2022-04-25 14:20:40|2857.68|2849.98|2857.02|2849.32|2857.73|2850.03|2856.96|2849.26|29
1650896450000|2022-04-25 14:20:50|2857.37|2849.67|2855.79|2848.09|2857.51|2849.81|2855.57|2847.87|26
1650896460000|2022-04-25 14:21:00|2855.72|2848.02|2855.71|2848.01|2855.73|2848.03|2854.25|2846.55|28
1650896470000|2022-04-25 14:21:10|2855.6|2847.9|2855.47|2847.77|2855.81|2848.11|2855.47|2847.77|26
1650896480000|2022-04-25 14:21:20|2855.56|2847.86|2854.19|2846.49|2855.75|2848.05|2853.36|2845.66|26
1650896490000|2022-04-25 14:21:30|2853.08|2845.38|2853|2845.3|2853.38|2845.68|2852.66|2844.96|26
1650896500000|2022-04-25 14:21:40|2852.93|2845.23|2851.51|2843.81|2853.29|2845.59|2851.4|2843.7|29
1650896510000|2022-04-25 14:21:50|2851.3|2843.6|2850.79|2843.09|2851.54|2843.84|2850.7|2843|28
1650896520000|2022-04-25 14:22:00|2850.42|2842.72|2851.57|2843.87|2852.79|2845.09|2850.38|2842.68|29
1650896530000|2022-04-25 14:22:10|2851.6|2843.9|2852.23|2844.53|2852.27|2844.57|2851.46|2843.76|27
1650896540000|2022-04-25 14:22:20|2852.2|2844.5|2854.93|2847.23|2855.34|2847.64|2852.04|2844.34|28
1650896550000|2022-04-25 14:22:30|2855.01|2847.31|2854.92|2847.22|2855.41|2847.71|2854.71|2847.01|27
1650896560000|2022-04-25 14:22:40|2854.83|2847.13|2856.54|2848.84|2856.54|2848.84|2854.73|2847.03|24
1650896570000|2022-04-25 14:22:50|2856.12|2848.42|2856.85|2849.15|2857.31|2849.61|2855.97|2848.27|22
1650896580000|2022-04-25 14:23:00|2857.14|2849.44|2856.23|2848.53|2857.32|2849.62|2856.23|2848.53|27
1650896590000|2022-04-25 14:23:10|2856.24|2848.54|2855.3|2847.6|2856.24|2848.54|2854.89|2847.19|26
1650896600000|2022-04-25 14:23:20|2855.42|2847.72|2856.07|2848.37|2856.8|2849.1|2855.42|2847.72|28
1650896610000|2022-04-25 14:23:30|2856.13|2848.43|2857.18|2849.48|2857.72|2850.02|2856.13|2848.43|27
1650896620000|2022-04-25 14:23:40|2857.14|2849.44|2858.34|2850.64|2858.42|2850.72|2857.14|2849.44|28
1650896630000|2022-04-25 14:23:50|2858.12|2850.42|2859.63|2851.93|2859.63|2851.93|2857.98|2850.28|26
1650896640000|2022-04-25 14:24:00|2859.71|2852.01|2863.06|2855.36|2863.06|2855.36|2859.71|2852.01|27
1650896650000|2022-04-25 14:24:10|2862.88|2855.18|2866.99|2859.29|2867.56|2859.86|2862.88|2855.18|27
1650896660000|2022-04-25 14:24:20|2866.97|2859.27|2864.05|2856.35|2866.97|2859.27|2864.05|2856.35|29
1650896670000|2022-04-25 14:24:30|2864.34|2856.64|2863.59|2855.89|2864.65|2856.95|2863.36|2855.66|28
1650896680000|2022-04-25 14:24:40|2863.78|2856.08|2866.01|2858.31|2866.01|2858.31|2863.27|2855.57|28
1650896690000|2022-04-25 14:24:50|2866.08|2858.38|2865.38|2857.68|2866.16|2858.46|2864.86|2857.16|27
1650896700000|2022-04-25 14:25:00|2865.5|2857.8|2866.92|2859.22|2867.07|2859.37|2865.5|2857.8|11
1650896760000|2022-04-25 14:26:00|2868.75|2861.05|2867.79|2860.09|2869.09|2861.39|2867.79|2860.09|14
1650896770000|2022-04-25 14:26:10|2867.56|2859.86|2866|2858.3|2867.56|2859.86|2865.81|2858.11|27
1650896780000|2022-04-25 14:26:20|2866.09|2858.39|2866.2|2858.5|2867.42|2859.72|2866.09|2858.39|27
1650896790000|2022-04-25 14:26:30|2866.17|2858.47|2865.86|2858.16|2866.31|2858.61|2865.77|2858.07|27
1650896800000|2022-04-25 14:26:40|2865.8|2858.1|2866.6|2858.9|2867.03|2859.33|2865.8|2858.1|28
1650896810000|2022-04-25 14:26:50|2866.92|2859.22|2866.18|2858.48|2867.17|2859.47|2866.18|2858.48|17
1650896870000|2022-04-25 14:27:50|2867.45|2859.75|2867.22|2859.52|2867.59|2859.89|2867.22|2859.52|8
1650896880000|2022-04-25 14:28:00|2867.1|2859.4|2867.35|2859.65|2867.5|2859.8|2866.88|2859.18|26
1650896890000|2022-04-25 14:28:10|2867.27|2859.57|2868.36|2860.66|2868.49|2860.79|2867.16|2859.46|28
1650896900000|2022-04-25 14:28:20|2868.38|2860.68|2868.87|2861.17|2869.14|2861.44|2867.99|2860.29|26
1650896910000|2022-04-25 14:28:30|2868.76|2861.06|2868.59|2860.89|2869.17|2861.47|2868.19|2860.49|26
1650896920000|2022-04-25 14:28:40|2868.49|2860.79|2869.95|2862.25|2869.95|2862.25|2868.25|2860.55|29
1650896930000|2022-04-25 14:28:50|2870.02|2862.32|2869.89|2862.19|2870.12|2862.42|2869.34|2861.64|22
1650896940000|2022-04-25 14:29:00|2869.99|2862.29|2871.58|2863.88|2871.58|2863.88|2869.71|2862.01|29
1650896950000|2022-04-25 14:29:10|2871.52|2863.82|2872.75|2865.05|2872.76|2865.06|2871.38|2863.68|29
1650896960000|2022-04-25 14:29:20|2872.89|2865.19|2873.58|2865.88|2874.27|2866.57|2872.67|2864.97|27
1650896970000|2022-04-25 14:29:30|2873.79|2866.09|2874.58|2866.88|2874.89|2867.19|2873.57|2865.87|27
1650896980000|2022-04-25 14:29:40|2874.77|2867.07|2873.9|2866.2|2874.82|2867.12|2873.8|2866.1|27
1650896990000|2022-04-25 14:29:50|2873.98|2866.28|2874.37|2866.67|2874.5|2866.8|2873.98|2866.28|26
1650897000000|2022-04-25 14:30:00|2873.61|2865.91|2875.27|2867.57|2875.38|2867.68|2873.48|2865.78|27
1650897010000|2022-04-25 14:30:10|2875.04|2867.34|2875.54|2867.84|2875.54|2867.84|2875.04|2867.34|3
1650897060000|2022-04-25 14:31:00|2879.11|2871.41|2879.19|2871.49|2879.33|2871.63|2879.11|2871.41|7
1650897070000|2022-04-25 14:31:10|2879.01|2871.31|2878.74|2871.04|2879.01|2871.31|2877.89|2870.19|28
1650897080000|2022-04-25 14:31:20|2878.99|2871.29|2880.46|2872.76|2880.46|2872.76|2878.85|2871.15|27
1650897090000|2022-04-25 14:31:30|2880.28|2872.58|2881.97|2874.27|2882.06|2874.36|2880.28|2872.58|25
1650897100000|2022-04-25 14:31:40|2882.43|2874.73|2884.18|2876.48|2884.18|2876.48|2882.29|2874.59|27
1650897110000|2022-04-25 14:31:50|2884.17|2876.47|2887.68|2879.98|2887.87|2880.17|2884.13|2876.43|27
1650897120000|2022-04-25 14:32:00|2887.98|2880.28|2891.81|2884.11|2891.81|2884.11|2887.98|2880.28|28
1650897130000|2022-04-25 14:32:10|2892.13|2884.43|2892.47|2884.77|2893.21|2885.51|2891.73|2884.03|28
1650897140000|2022-04-25 14:32:20|2891.94|2884.24|2891.77|2884.07|2892.3|2884.6|2888.19|2880.49|29
1650897150000|2022-04-25 14:32:30|2891.87|2884.17|2893.34|2885.64|2893.98|2886.28|2890.94|2883.24|28
1650897160000|2022-04-25 14:32:40|2893.38|2885.68|2890.98|2883.28|2893.39|2885.69|2890.85|2883.15|27
1650897170000|2022-04-25 14:32:50|2891.14|2883.44|2891.67|2883.97|2892.34|2884.64|2891.14|2883.44|28
1650897180000|2022-04-25 14:33:00|2891.93|2884.23|2890.24|2882.54|2891.93|2884.23|2889.45|2881.75|26
1650897190000|2022-04-25 14:33:10|2890.41|2882.71|2891.49|2883.79|2892.23|2884.53|2890.15|2882.45|29
1650897200000|2022-04-25 14:33:20|2891.14|2883.44|2890.98|2883.28|2891.42|2883.72|2890.42|2882.72|24
1650897210000|2022-04-25 14:33:30|2890.39|2882.69|2887.28|2879.58|2890.39|2882.69|2887.17|2879.47|19
1650897220000|2022-04-25 14:33:40|2887.27|2879.57|2887|2879.3|2888.03|2880.33|2887|2879.3|28
1650897230000|2022-04-25 14:33:50|2887.41|2879.71|2888.4|2880.7|2888.73|2881.03|2887.26|2879.56|27
1650897240000|2022-04-25 14:34:00|2888.48|2880.78|2888.22|2880.52|2888.57|2880.87|2888.02|2880.32|29
1650897250000|2022-04-25 14:34:10|2887.98|2880.28|2891|2883.3|2891.01|2883.31|2887.89|2880.19|28
1650897260000|2022-04-25 14:34:20|2891.07|2883.37|2891.16|2883.46|2892.69|2884.99|2891.07|2883.37|29
1650897270000|2022-04-25 14:34:30|2891.11|2883.41|2890.31|2882.61|2891.11|2883.41|2889.73|2882.03|28
1650897280000|2022-04-25 14:34:40|2890.54|2882.84|2890.56|2882.86|2891.38|2883.68|2889.76|2882.06|28
1650897290000|2022-04-25 14:34:50|2890.62|2882.92|2891.44|2883.74|2892.4|2884.7|2890.62|2882.92|27
1650897300000|2022-04-25 14:35:00|2891.8|2884.1|2892.71|2885.01|2893.59|2885.89|2891.64|2883.94|27
1650897310000|2022-04-25 14:35:10|2892.83|2885.13|2892.59|2884.89|2893.38|2885.68|2892.59|2884.89|28
1650897320000|2022-04-25 14:35:20|2892.62|2884.92|2894.13|2886.43|2894.41|2886.71|2892.59|2884.89|24
1650897330000|2022-04-25 14:35:30|2894.59|2886.89|2895.84|2888.14|2896.28|2888.58|2894.42|2886.72|27
1650897340000|2022-04-25 14:35:40|2895.87|2888.17|2894.73|2887.03|2895.9|2888.2|2894.09|2886.39|26
1650897350000|2022-04-25 14:35:50|2894.89|2887.19|2892.9|2885.2|2894.89|2887.19|2892.9|2885.2|27
1650897360000|2022-04-25 14:36:00|2893.01|2885.31|2894.27|2886.57|2894.52|2886.82|2893|2885.3|27
1650897370000|2022-04-25 14:36:10|2894.26|2886.56|2893.49|2885.79|2894.26|2886.56|2892.71|2885.01|24
1650897380000|2022-04-25 14:36:20|2893.6|2885.9|2894.65|2886.95|2895.12|2887.42|2893.41|2885.71|29
1650897390000|2022-04-25 14:36:30|2894.39|2886.69|2894.74|2887.04|2894.98|2887.28|2894.39|2886.69|27
1650897400000|2022-04-25 14:36:40|2895.1|2887.4|2896.24|2888.54|2896.62|2888.92|2894.66|2886.96|26
1650897410000|2022-04-25 14:36:50|2896.29|2888.59|2896.34|2888.64|2896.66|2888.96|2896.18|2888.48|27
1650897420000|2022-04-25 14:37:00|2896.46|2888.76|2898.29|2890.59|2898.5|2890.8|2896.46|2888.76|28
1650897430000|2022-04-25 14:37:10|2898.13|2890.43|2899.02|2891.32|2899.06|2891.36|2897.61|2889.91|29
1650897440000|2022-04-25 14:37:20|2898.9|2891.2|2898.76|2891.06|2899.08|2891.38|2898.39|2890.69|26
1650897450000|2022-04-25 14:37:30|2899.11|2891.41|2899.12|2891.42|2899.36|2891.66|2898.95|2891.25|27
1650897460000|2022-04-25 14:37:40|2899.18|2891.48|2897.34|2889.64|2899.3|2891.6|2897.34|2889.64|25
1650897470000|2022-04-25 14:37:50|2897.37|2889.67|2897.24|2889.54|2897.41|2889.71|2895.63|2887.93|18
1650897480000|2022-04-25 14:38:00|2897.13|2889.43|2895.46|2887.76|2897.73|2890.03|2895.46|2887.76|29
1650897490000|2022-04-25 14:38:10|2895.68|2887.98|2896.03|2888.33|2896.57|2888.87|2895.57|2887.87|28
1650897500000|2022-04-25 14:38:20|2895.79|2888.09|2895.62|2887.92|2896.7|2889|2895.4|2887.7|28
1650897510000|2022-04-25 14:38:30|2895.52|2887.82|2894.23|2886.53|2895.52|2887.82|2894.01|2886.31|28
1650897520000|2022-04-25 14:38:40|2894.27|2886.57|2892.54|2884.84|2894.28|2886.58|2892.13|2884.43|29
1650897530000|2022-04-25 14:38:50|2892.29|2884.59|2892.75|2885.05|2893.09|2885.39|2892.29|2884.59|27
1650897540000|2022-04-25 14:39:00|2892.26|2884.56|2892.33|2884.63|2892.68|2884.98|2891.75|2884.05|29
1650897550000|2022-04-25 14:39:10|2892.37|2884.67|2889.87|2882.17|2892.46|2884.76|2889.14|2881.44|28
1650897560000|2022-04-25 14:39:20|2890.2|2882.5|2889.43|2881.73|2890.44|2882.74|2889.43|2881.73|26
1650897570000|2022-04-25 14:39:30|2889.37|2881.67|2889.49|2881.79|2889.87|2882.17|2889.04|2881.34|29
1650897580000|2022-04-25 14:39:40|2889.45|2881.75|2890.87|2883.17|2890.87|2883.17|2889.31|2881.61|28
1650897590000|2022-04-25 14:39:50|2890.86|2883.16|2889.8|2882.1|2890.94|2883.24|2889.8|2882.1|29
1650897600000|2022-04-25 14:40:00|2889.41|2881.71|2888.82|2881.12|2889.85|2882.15|2888.08|2880.38|28
1650897610000|2022-04-25 14:40:10|2888.88|2881.18|2886.98|2879.28|2888.88|2881.18|2886.58|2878.88|28
1650897620000|2022-04-25 14:40:20|2886.86|2879.16|2886.09|2878.39|2887.95|2880.25|2886.03|2878.33|25
1650897630000|2022-04-25 14:40:30|2885.91|2878.21|2884.63|2876.93|2886.64|2878.94|2884.02|2876.32|28
1650897640000|2022-04-25 14:40:40|2884.57|2876.87|2884.37|2876.67|2884.9|2877.2|2884.16|2876.46|8
1650897650000|2022-04-25 14:40:50|2883.9|2876.2|2884.2|2876.5|2884.55|2876.85|2883.9|2876.2|11
1650897660000|2022-04-25 14:41:00|2884.22|2876.52|2887.02|2879.32|2887.2|2879.5|2884.17|2876.47|28
1650897670000|2022-04-25 14:41:10|2886.95|2879.25|2887.41|2879.71|2888.92|2881.22|2886.95|2879.25|27
1650897680000|2022-04-25 14:41:20|2887.29|2879.59|2886.61|2878.91|2888.52|2880.82|2885.78|2878.08|28
1650897690000|2022-04-25 14:41:30|2886.48|2878.78|2883.54|2875.84|2886.68|2878.98|2882.49|2874.79|28
1650897700000|2022-04-25 14:41:40|2883.76|2876.06|2884.03|2876.33|2884.94|2877.24|2883.73|2876.03|28
1650897710000|2022-04-25 14:41:50|2884|2876.3|2884.39|2876.69|2884.93|2877.23|2883.81|2876.11|28
1650897720000|2022-04-25 14:42:00|2884.33|2876.63|2884.48|2876.78|2884.81|2877.11|2883.74|2876.04|29
1650897730000|2022-04-25 14:42:10|2884.5|2876.8|2885.4|2877.7|2885.48|2877.78|2884.33|2876.63|28
1650897740000|2022-04-25 14:42:20|2885.27|2877.57|2883.87|2876.17|2885.53|2877.83|2883.66|2875.96|28
1650897750000|2022-04-25 14:42:30|2883.69|2875.99|2884.29|2876.59|2884.41|2876.71|2883.6|2875.9|29
1650897760000|2022-04-25 14:42:40|2884.44|2876.74|2885.87|2878.17|2885.95|2878.25|2884.44|2876.74|26
1650897770000|2022-04-25 14:42:50|2885.95|2878.25|2885.36|2877.66|2886.15|2878.45|2885.17|2877.47|27
1650897780000|2022-04-25 14:43:00|2885.14|2877.44|2885.52|2877.82|2885.99|2878.29|2885.14|2877.44|28
1650897790000|2022-04-25 14:43:10|2885.45|2877.75|2885.5|2877.8|2885.94|2878.24|2885.27|2877.57|25
1650897800000|2022-04-25 14:43:20|2885.51|2877.81|2884.58|2876.88|2886.12|2878.42|2884.39|2876.69|25
1650897810000|2022-04-25 14:43:30|2884.42|2876.72|2884.17|2876.47|2884.59|2876.89|2883.8|2876.1|29
1650897820000|2022-04-25 14:43:40|2884.12|2876.42|2882.67|2874.97|2884.3|2876.6|2882.5|2874.8|28
1650897830000|2022-04-25 14:43:50|2882.69|2874.99|2883.69|2875.99|2884.16|2876.46|2882.69|2874.99|27
1650897840000|2022-04-25 14:44:00|2883.39|2875.69|2883.3|2875.6|2883.55|2875.85|2882.09|2874.39|29
1650897850000|2022-04-25 14:44:10|2883.28|2875.58|2883.32|2875.62|2883.89|2876.19|2883.16|2875.46|24
1650897860000|2022-04-25 14:44:20|2883.42|2875.72|2882.11|2874.41|2883.67|2875.97|2882.11|2874.41|26
1650897870000|2022-04-25 14:44:30|2882.49|2874.79|2883.07|2875.37|2883.38|2875.68|2882.03|2874.33|27
1650897880000|2022-04-25 14:44:40|2883.06|2875.36|2883.69|2875.99|2884.26|2876.56|2882.91|2875.21|24
1650897890000|2022-04-25 14:44:50|2883.85|2876.15|2884.55|2876.85|2884.63|2876.93|2883.83|2876.13|22
1650897900000|2022-04-25 14:45:00|2884.48|2876.78|2883.23|2875.53|2884.75|2877.05|2883.23|2875.53|24
1650897910000|2022-04-25 14:45:10|2882.79|2875.09|2882.44|2874.74|2882.92|2875.22|2882.44|2874.74|7
1650897920000|2022-04-25 14:45:20|2882.39|2874.69|2882.19|2874.49|2882.6|2874.9|2881.81|2874.11|25
1650897930000|2022-04-25 14:45:30|2881.9|2874.2|2883.55|2875.85|2883.55|2875.85|2881.84|2874.14|28
1650897940000|2022-04-25 14:45:40|2883.39|2875.69|2885.25|2877.55|2885.57|2877.87|2883.33|2875.63|28
1650897950000|2022-04-25 14:45:50|2885.24|2877.54|2887.44|2879.74|2887.44|2879.74|2884.71|2877.01|28
1650897960000|2022-04-25 14:46:00|2887.29|2879.59|2887.67|2879.97|2889.1|2881.4|2887.2|2879.5|29
1650897970000|2022-04-25 14:46:10|2887.92|2880.22|2888.21|2880.51|2888.61|2880.91|2887.41|2879.71|27
1650897980000|2022-04-25 14:46:20|2888|2880.3|2888.88|2881.18|2889.74|2882.04|2888|2880.3|28
1650897990000|2022-04-25 14:46:30|2888.44|2880.74|2886.67|2878.97|2888.95|2881.25|2886.67|2878.97|29
1650898000000|2022-04-25 14:46:40|2886.55|2878.85|2884.66|2876.96|2886.55|2878.85|2884.66|2876.96|26
1650898010000|2022-04-25 14:46:50|2884.75|2877.05|2884.1|2876.4|2884.96|2877.26|2883.79|2876.09|29
1650898020000|2022-04-25 14:47:00|2884.01|2876.31|2884.59|2876.89|2885.28|2877.58|2883.87|2876.17|28
1650898030000|2022-04-25 14:47:10|2884.54|2876.84|2884.15|2876.45|2885.09|2877.39|2884.15|2876.45|27
1650898040000|2022-04-25 14:47:20|2884.11|2876.41|2885.71|2878.01|2885.73|2878.03|2884.11|2876.41|29
1650898050000|2022-04-25 14:47:30|2885.52|2877.82|2887.12|2879.42|2887.25|2879.55|2885.03|2877.33|27
1650898060000|2022-04-25 14:47:40|2887.15|2879.45|2889.77|2882.07|2890.22|2882.52|2886.33|2878.63|28
1650898070000|2022-04-25 14:47:50|2889.78|2882.08|2889.31|2881.61|2889.78|2882.08|2888.48|2880.78|25
1650898080000|2022-04-25 14:48:00|2889.55|2881.85|2890.12|2882.42|2890.15|2882.45|2888.96|2881.26|29
1650898090000|2022-04-25 14:48:10|2890.05|2882.35|2889.12|2881.42|2890.69|2882.99|2889.09|2881.39|28
1650898100000|2022-04-25 14:48:20|2889.05|2881.35|2888.87|2881.17|2889.05|2881.35|2888.66|2880.96|14
1650898110000|2022-04-25 14:48:30|2887.96|2880.26|2888.6|2880.9|2889.23|2881.53|2887.96|2880.26|25
1650898120000|2022-04-25 14:48:40|2888.78|2881.08|2890.15|2882.45|2890.19|2882.49|2888.4|2880.7|29
1650898130000|2022-04-25 14:48:50|2890.22|2882.52|2890.67|2882.97|2890.84|2883.14|2890.22|2882.52|26
1650898140000|2022-04-25 14:49:00|2890.68|2882.98|2889.97|2882.27|2891.45|2883.75|2889.89|2882.19|28
1650898150000|2022-04-25 14:49:10|2889.91|2882.21|2889.05|2881.35|2889.95|2882.25|2889.05|2881.35|25
1650898160000|2022-04-25 14:49:20|2889.11|2881.41|2889.02|2881.32|2889.37|2881.67|2888.55|2880.85|24
1650898170000|2022-04-25 14:49:30|2888.83|2881.13|2889.06|2881.36|2889.36|2881.66|2888.72|2881.02|27
1650898180000|2022-04-25 14:49:40|2888.91|2881.21|2889.46|2881.76|2889.46|2881.76|2887.67|2879.97|28
1650898190000|2022-04-25 14:49:50|2889.72|2882.02|2891.33|2883.63|2891.33|2883.63|2888.31|2880.61|26
1650898200000|2022-04-25 14:50:00|2891.41|2883.71|2890.29|2882.59|2891.77|2884.07|2890.29|2882.59|29
1650898210000|2022-04-25 14:50:10|2890.63|2882.93|2889.24|2881.54|2890.63|2882.93|2888.53|2880.83|28
1650898220000|2022-04-25 14:50:20|2889.19|2881.49|2888.82|2881.12|2889.8|2882.1|2888.6|2880.9|29
1650898230000|2022-04-25 14:50:30|2888.67|2880.97|2888.41|2880.71|2888.67|2880.97|2887.32|2879.62|27
1650898240000|2022-04-25 14:50:40|2888.23|2880.53|2889.13|2881.43|2889.59|2881.89|2887.72|2880.02|28
1650898250000|2022-04-25 14:50:50|2889.03|2881.33|2890.3|2882.6|2890.31|2882.61|2888.68|2880.98|29
1650898260000|2022-04-25 14:51:00|2890.04|2882.34|2889.29|2881.59|2890.09|2882.39|2887.78|2880.08|27
1650898270000|2022-04-25 14:51:10|2889.51|2881.81|2889.27|2881.57|2889.52|2881.82|2889.25|2881.55|4
1650898330000|2022-04-25 14:52:10|2883.46|2875.76|2881.96|2874.26|2883.56|2875.86|2881.92|2874.22|21
1650898340000|2022-04-25 14:52:20|2881.86|2874.16|2880.68|2872.98|2882.08|2874.38|2880.53|2872.83|29
1650898350000|2022-04-25 14:52:30|2880.69|2872.99|2880.09|2872.39|2881.13|2873.43|2879.86|2872.16|28
1650898360000|2022-04-25 14:52:40|2880.11|2872.41|2880.75|2873.05|2881.12|2873.42|2880.07|2872.37|29
1650898370000|2022-04-25 14:52:50|2880.78|2873.08|2880.91|2873.21|2881.91|2874.21|2880.67|2872.97|27
1650898380000|2022-04-25 14:53:00|2880.96|2873.26|2877.5|2869.8|2880.96|2873.26|2877.48|2869.78|28
1650898390000|2022-04-25 14:53:10|2877.45|2869.75|2880.33|2872.63|2880.48|2872.78|2877.29|2869.59|28
1650898400000|2022-04-25 14:53:20|2880.34|2872.64|2880.41|2872.71|2880.65|2872.95|2879.96|2872.26|26
1650898410000|2022-04-25 14:53:30|2880.49|2872.79|2880.24|2872.54|2880.49|2872.79|2879.81|2872.11|25
1650898420000|2022-04-25 14:53:40|2880.43|2872.73|2879.6|2871.9|2880.5|2872.8|2879.42|2871.72|26
1650898430000|2022-04-25 14:53:50|2879.69|2871.99|2876.62|2868.92|2880.06|2872.36|2875.99|2868.29|28
1650898440000|2022-04-25 14:54:00|2877.04|2869.34|2876.75|2869.05|2877.33|2869.63|2876.16|2868.46|28
1650898450000|2022-04-25 14:54:10|2876.78|2869.08|2876.14|2868.44|2876.95|2869.25|2874.71|2867.01|26
1650898460000|2022-04-25 14:54:20|2876.42|2868.72|2875.46|2867.76|2878.2|2870.5|2875.46|2867.76|29
1650898470000|2022-04-25 14:54:30|2875.68|2867.98|2878.82|2871.12|2879.28|2871.58|2875.68|2867.98|23
1650898480000|2022-04-25 14:54:40|2878.64|2870.94|2878.13|2870.43|2878.64|2870.94|2877.48|2869.78|28
1650898490000|2022-04-25 14:54:50|2877.97|2870.27|2877.82|2870.12|2878.46|2870.76|2876.88|2869.18|27
1650898500000|2022-04-25 14:55:00|2877.37|2869.67|2877.83|2870.13|2878.36|2870.66|2877.08|2869.38|26
1650898510000|2022-04-25 14:55:10|2877.62|2869.92|2878.03|2870.33|2878.18|2870.48|2877.41|2869.71|28
1650898520000|2022-04-25 14:55:20|2877.97|2870.27|2877.07|2869.37|2878.2|2870.5|2876.5|2868.8|17
1650898580000|2022-04-25 14:56:20|2877.13|2869.43|2876.67|2868.97|2877.44|2869.74|2876.67|2868.97|8
1650898590000|2022-04-25 14:56:30|2876.65|2868.95|2876.3|2868.6|2877.16|2869.46|2876.3|2868.6|28
1650898600000|2022-04-25 14:56:40|2876.47|2868.77|2877.21|2869.51|2877.55|2869.85|2876.16|2868.46|28
1650898610000|2022-04-25 14:56:50|2877.17|2869.47|2877.23|2869.53|2877.63|2869.93|2877.04|2869.34|28
1650898620000|2022-04-25 14:57:00|2877.44|2869.74|2877.6|2869.9|2877.61|2869.91|2877.02|2869.32|24
1650898630000|2022-04-25 14:57:10|2877.59|2869.89|2879.06|2871.36|2879.07|2871.37|2877.37|2869.67|29
1650898640000|2022-04-25 14:57:20|2879.13|2871.43|2878.41|2870.71|2879.4|2871.7|2878.21|2870.51|27
1650898650000|2022-04-25 14:57:30|2878.54|2870.84|2878.03|2870.33|2878.54|2870.84|2877.45|2869.75|27
1650898660000|2022-04-25 14:57:40|2877.93|2870.23|2878.66|2870.96|2878.82|2871.12|2877.93|2870.23|27
1650898670000|2022-04-25 14:57:50|2878.7|2871|2878.36|2870.66|2878.76|2871.06|2878.01|2870.31|28
1650898680000|2022-04-25 14:58:00|2878.37|2870.67|2878.87|2871.17|2879.08|2871.38|2877.96|2870.26|28
1650898690000|2022-04-25 14:58:10|2878.92|2871.22|2878.25|2870.55|2879|2871.3|2878.25|2870.55|28
1650898700000|2022-04-25 14:58:20|2878.16|2870.46|2878.74|2871.04|2878.74|2871.04|2877.93|2870.23|27
1650898710000|2022-04-25 14:58:30|2878.7|2871|2877.26|2869.56|2878.7|2871|2876.69|2868.99|28
1650898720000|2022-04-25 14:58:40|2877.56|2869.86|2877.8|2870.1|2877.85|2870.15|2877.06|2869.36|29
1650898730000|2022-04-25 14:58:50|2877.65|2869.95|2877.54|2869.84|2878.12|2870.42|2877.46|2869.76|28
1650898740000|2022-04-25 14:59:00|2877.56|2869.86|2876.85|2869.15|2877.71|2870.01|2876.77|2869.07|27
1650898750000|2022-04-25 14:59:10|2876.87|2869.17|2875.33|2867.63|2876.87|2869.17|2875.01|2867.31|26
1650898760000|2022-04-25 14:59:20|2875.44|2867.74|2874.7|2867|2875.5|2867.8|2874.51|2866.81|28
1650898770000|2022-04-25 14:59:30|2874.81|2867.11|2876.27|2868.57|2876.38|2868.68|2874.7|2867|27
1650898780000|2022-04-25 14:59:40|2876.03|2868.33|2875.49|2867.79|2876.03|2868.33|2874.8|2867.1|27
1650898790000|2022-04-25 14:59:50|2875.47|2867.77|2875.54|2867.84|2876.23|2868.53|2875.47|2867.77|28
1650898800000|2022-04-25 15:00:00|2875.77|2868.07|2877.1|2869.4|2877.29|2869.59|2875.72|2868.02|20
1650898810000|2022-04-25 15:00:10|2877.13|2869.43|2877.08|2869.38|2877.67|2869.97|2877.02|2869.32|21
1650898820000|2022-04-25 15:00:20|2877.07|2869.37|2877.93|2870.23|2878.02|2870.32|2877.03|2869.33|28
1650898830000|2022-04-25 15:00:30|2877.92|2870.22|2877.98|2870.28|2878.3|2870.6|2877.81|2870.11|16
1650898840000|2022-04-25 15:00:40|2877.99|2870.29|2878.55|2870.85|2878.66|2870.96|2877.91|2870.21|16
1650898850000|2022-04-25 15:00:50|2878.69|2870.99|2878.94|2871.24|2879.45|2871.75|2878.69|2870.99|25
1650898860000|2022-04-25 15:01:00|2879.2|2871.5|2879.29|2871.59|2879.89|2872.19|2879.13|2871.43|26
1650898870000|2022-04-25 15:01:10|2879.06|2871.36|2877.76|2870.06|2879.06|2871.36|2877.72|2870.02|27
1650898880000|2022-04-25 15:01:20|2877.37|2869.67|2876.44|2868.74|2877.37|2869.67|2876.26|2868.56|26
1650898890000|2022-04-25 15:01:30|2876.5|2868.8|2876.52|2868.82|2877.23|2869.53|2876.48|2868.78|26
1650898900000|2022-04-25 15:01:40|2876.25|2868.55|2875.47|2867.77|2876.25|2868.55|2875.35|2867.65|22
1650898910000|2022-04-25 15:01:50|2875.33|2867.63|2874.34|2866.64|2875.33|2867.63|2873.75|2866.05|28
1650898920000|2022-04-25 15:02:00|2874.21|2866.51|2874.83|2867.13|2875.08|2867.38|2874.08|2866.38|28
1650898930000|2022-04-25 15:02:10|2874.94|2867.24|2874.84|2867.14|2875.12|2867.42|2874.8|2867.1|27
1650898940000|2022-04-25 15:02:20|2874.88|2867.18|2875.25|2867.55|2875.64|2867.94|2874.75|2867.05|27
1650898950000|2022-04-25 15:02:30|2875.3|2867.6|2874.65|2866.95|2875.54|2867.84|2874.65|2866.95|26
1650898960000|2022-04-25 15:02:40|2874.59|2866.89|2874.85|2867.15|2875.51|2867.81|2874.43|2866.73|28
1650898970000|2022-04-25 15:02:50|2874.83|2867.13|2876.21|2868.51|2876.21|2868.51|2874.83|2867.13|25
1650898980000|2022-04-25 15:03:00|2876.19|2868.49|2877.04|2869.34|2877.77|2870.07|2876.19|2868.49|29
1650898990000|2022-04-25 15:03:10|2877.4|2869.7|2877.17|2869.47|2877.97|2870.27|2876.88|2869.18|27
1650899000000|2022-04-25 15:03:20|2877.12|2869.42|2876.74|2869.04|2877.13|2869.43|2876.38|2868.68|28
1650899010000|2022-04-25 15:03:30|2876.75|2869.05|2876.84|2869.14|2877.69|2869.99|2876.66|2868.96|25
1650899020000|2022-04-25 15:03:40|2876.82|2869.12|2877.34|2869.64|2877.56|2869.86|2876.57|2868.87|26
1650899030000|2022-04-25 15:03:50|2877.4|2869.7|2877.54|2869.84|2877.84|2870.14|2877.28|2869.58|24
1650899040000|2022-04-25 15:04:00|2877.36|2869.66|2877.87|2870.17|2878.14|2870.44|2876.97|2869.27|19
1650899050000|2022-04-25 15:04:10|2877.85|2870.15|2878.22|2870.52|2878.24|2870.54|2877.83|2870.13|25
1650899060000|2022-04-25 15:04:20|2878.21|2870.51|2877.85|2870.15|2878.9|2871.2|2877.64|2869.94|28
1650899070000|2022-04-25 15:04:30|2877.86|2870.16|2879.66|2871.96|2880.1|2872.4|2877.86|2870.16|22
1650899080000|2022-04-25 15:04:40|2879.71|2872.01|2880.45|2872.75|2880.8|2873.1|2879.66|2871.96|28
1650899090000|2022-04-25 15:04:50|2880.41|2872.71|2879.24|2871.54|2880.41|2872.71|2879.19|2871.49|28
1650899100000|2022-04-25 15:05:00|2879.08|2871.38|2877.89|2870.19|2879.15|2871.45|2877.81|2870.11|13
1650899160000|2022-04-25 15:06:00|2873.76|2866.06|2873.49|2865.79|2874.08|2866.38|2873.19|2865.49|14
1650899170000|2022-04-25 15:06:10|2873.47|2865.77|2873.57|2865.87|2873.91|2866.21|2873.33|2865.63|26
1650899180000|2022-04-25 15:06:20|2873.62|2865.92|2876.18|2868.48|2876.34|2868.64|2873.23|2865.53|28
1650899190000|2022-04-25 15:06:30|2875.77|2868.07|2874.96|2867.26|2875.96|2868.26|2874.94|2867.24|28
1650899200000|2022-04-25 15:06:40|2874.99|2867.29|2876.18|2868.48|2876.27|2868.57|2874.99|2867.29|27
1650899210000|2022-04-25 15:06:50|2876.47|2868.77|2876.2|2868.5|2876.7|2869|2875.77|2868.07|28
1650899220000|2022-04-25 15:07:00|2876.26|2868.56|2877.03|2869.33|2877.03|2869.33|2875.85|2868.15|29
1650899230000|2022-04-25 15:07:10|2877.21|2869.51|2877.12|2869.42|2877.81|2870.11|2876.81|2869.11|26
1650899240000|2022-04-25 15:07:20|2877.16|2869.46|2875.77|2868.07|2877.31|2869.61|2875.51|2867.81|28
1650899250000|2022-04-25 15:07:30|2875.76|2868.06|2875.07|2867.37|2875.76|2868.06|2874.89|2867.19|26
1650899260000|2022-04-25 15:07:40|2875.08|2867.38|2876.1|2868.4|2876.16|2868.46|2875.05|2867.35|27
1650899270000|2022-04-25 15:07:50|2876.15|2868.45|2876.27|2868.57|2876.27|2868.57|2875.94|2868.24|28
1650899280000|2022-04-25 15:08:00|2876.25|2868.55|2877.05|2869.35|2877.6|2869.9|2875.86|2868.16|28
1650899290000|2022-04-25 15:08:10|2876.58|2868.88|2877.16|2869.46|2877.36|2869.66|2876.58|2868.88|20
1650899300000|2022-04-25 15:08:20|2877.11|2869.41|2876.3|2868.6|2877.12|2869.42|2876.24|2868.54|22
1650899310000|2022-04-25 15:08:30|2876.23|2868.53|2876.63|2868.93|2876.63|2868.93|2875.99|2868.29|22
1650899320000|2022-04-25 15:08:40|2876.78|2869.08|2876.27|2868.57|2876.85|2869.15|2875.59|2867.89|22
1650899330000|2022-04-25 15:08:50|2876.1|2868.4|2878.52|2870.82|2878.95|2871.25|2876.1|2868.4|28
1650899340000|2022-04-25 15:09:00|2878.1|2870.4|2878.94|2871.24|2879.39|2871.69|2878.07|2870.37|28
1650899350000|2022-04-25 15:09:10|2878.31|2870.61|2879.58|2871.88|2879.8|2872.1|2877.73|2870.03|28
1650899360000|2022-04-25 15:09:20|2879.72|2872.02|2879.46|2871.76|2880.39|2872.69|2879.09|2871.39|25
1650899370000|2022-04-25 15:09:30|2879.92|2872.22|2880.26|2872.56|2880.26|2872.56|2879|2871.3|27
1650899380000|2022-04-25 15:09:40|2879.99|2872.29|2878.78|2871.08|2880.03|2872.33|2878.78|2871.08|26
1650899390000|2022-04-25 15:09:50|2878.85|2871.15|2879.47|2871.77|2880.13|2872.43|2878.85|2871.15|27
1650899400000|2022-04-25 15:10:00|2879.54|2871.84|2879.27|2871.57|2880.38|2872.68|2878.78|2871.08|28
1650899410000|2022-04-25 15:10:10|2879.08|2871.38|2879.12|2871.42|2879.42|2871.72|2878.96|2871.26|25
1650899420000|2022-04-25 15:10:20|2879.38|2871.68|2877.37|2869.67|2879.55|2871.85|2877.32|2869.62|27
1650899430000|2022-04-25 15:10:30|2877.7|2870|2878.17|2870.47|2878.48|2870.78|2877.63|2869.93|28
1650899440000|2022-04-25 15:10:40|2878.2|2870.5|2880.44|2872.74|2880.46|2872.76|2877.53|2869.83|28
1650899450000|2022-04-25 15:10:50|2880.31|2872.61|2880.61|2872.91|2880.61|2872.91|2879.96|2872.26|16
1650899460000|2022-04-25 15:11:00|2880.54|2872.84|2880.73|2873.03|2881.46|2873.76|2880.19|2872.49|28
1650899470000|2022-04-25 15:11:10|2880.5|2872.8|2881.94|2874.24|2882.76|2875.06|2880.5|2872.8|28
1650899480000|2022-04-25 15:11:20|2882.01|2874.31|2883.27|2875.57|2883.27|2875.57|2881.88|2874.18|29
1650899490000|2022-04-25 15:11:30|2883.44|2875.74|2883.69|2875.99|2884.23|2876.53|2883.3|2875.6|28
1650899500000|2022-04-25 15:11:40|2883.66|2875.96|2883.51|2875.81|2883.66|2875.96|2882.84|2875.14|27
1650899510000|2022-04-25 15:11:50|2883.68|2875.98|2884|2876.3|2884.41|2876.71|2883.2|2875.5|27
1650899520000|2022-04-25 15:12:00|2883.99|2876.29|2883.86|2876.16|2884.85|2877.15|2883.45|2875.75|29
1650899530000|2022-04-25 15:12:10|2883.72|2876.02|2884.07|2876.37|2884.27|2876.57|2883.28|2875.58|25
1650899540000|2022-04-25 15:12:20|2884.08|2876.38|2884.33|2876.63|2884.49|2876.79|2883.75|2876.05|27
1650899550000|2022-04-25 15:12:30|2884.37|2876.67|2885.06|2877.36|2885.06|2877.36|2884.37|2876.67|24
1650899560000|2022-04-25 15:12:40|2885.1|2877.4|2887.57|2879.87|2887.57|2879.87|2884.73|2877.03|28
1650899570000|2022-04-25 15:12:50|2887.44|2879.74|2891.39|2883.69|2891.55|2883.85|2887.44|2879.74|26
1650899580000|2022-04-25 15:13:00|2891.09|2883.39|2892.82|2885.12|2893.05|2885.35|2891.09|2883.39|26
1650899590000|2022-04-25 15:13:10|2892.77|2885.07|2894.83|2887.13|2895.36|2887.66|2892.77|2885.07|25
1650899600000|2022-04-25 15:13:20|2894.86|2887.16|2894.85|2887.15|2895.72|2888.02|2893.98|2886.28|28
1650899610000|2022-04-25 15:13:30|2894.86|2887.16|2892.78|2885.08|2895.08|2887.38|2892.65|2884.95|28
1650899620000|2022-04-25 15:13:40|2892.86|2885.16|2890.15|2882.45|2892.86|2885.16|2890.15|2882.45|27
1650899630000|2022-04-25 15:13:50|2889.61|2881.91|2888.14|2880.44|2889.61|2881.91|2888.03|2880.33|28
1650899640000|2022-04-25 15:14:00|2887.41|2879.71|2887.7|2880|2888.13|2880.43|2886.89|2879.19|28
1650899650000|2022-04-25 15:14:10|2887.29|2879.59|2886.54|2878.84|2887.47|2879.77|2885.53|2877.83|26
1650899660000|2022-04-25 15:14:20|2886.36|2878.66|2885.01|2877.31|2886.39|2878.69|2884.95|2877.25|27
1650899670000|2022-04-25 15:14:30|2885.08|2877.38|2884.82|2877.12|2885.16|2877.46|2884.37|2876.67|28
1650899680000|2022-04-25 15:14:40|2884.76|2877.06|2883.01|2875.31|2884.79|2877.09|2883.01|2875.31|26
1650899690000|2022-04-25 15:14:50|2882.95|2875.25|2884.91|2877.21|2884.91|2877.21|2882.86|2875.16|26
1650899700000|2022-04-25 15:15:00|2885.4|2877.7|2882.98|2875.28|2885.4|2877.7|2882.95|2875.25|19
1650899760000|2022-04-25 15:16:00|2876.3|2868.6|2877.51|2869.81|2877.58|2869.88|2876.21|2868.51|8
1650899770000|2022-04-25 15:16:10|2877.81|2870.11|2879.01|2871.31|2880.11|2872.41|2877.81|2870.11|28
1650899780000|2022-04-25 15:16:20|2879.07|2871.37|2880.58|2872.88|2880.58|2872.88|2879.07|2871.37|29
1650899790000|2022-04-25 15:16:30|2880.39|2872.69|2879.88|2872.18|2881.21|2873.51|2879.8|2872.1|27
1650899800000|2022-04-25 15:16:40|2879.87|2872.17|2880.5|2872.8|2880.96|2873.26|2879.7|2872|26
1650899810000|2022-04-25 15:16:50|2880.48|2872.78|2881.28|2873.58|2881.57|2873.87|2880.39|2872.69|27
1650899820000|2022-04-25 15:17:00|2881.37|2873.67|2881.41|2873.71|2882.12|2874.42|2881.37|2873.67|28
1650899830000|2022-04-25 15:17:10|2881.32|2873.62|2881.75|2874.05|2882.09|2874.39|2880.79|2873.09|21
1650899840000|2022-04-25 15:17:20|2881.7|2874|2882.97|2875.27|2883.32|2875.62|2881.43|2873.73|26
1650899850000|2022-04-25 15:17:30|2882.92|2875.22|2882.51|2874.81|2882.92|2875.22|2881.84|2874.14|28
1650899860000|2022-04-25 15:17:40|2882.54|2874.84|2882.44|2874.74|2882.54|2874.84|2881.86|2874.16|28
1650899870000|2022-04-25 15:17:50|2882.38|2874.68|2883.31|2875.61|2883.64|2875.94|2882.27|2874.57|25
1650899880000|2022-04-25 15:18:00|2883.36|2875.66|2881.66|2873.96|2883.36|2875.66|2881.66|2873.96|27
1650899890000|2022-04-25 15:18:10|2881.62|2873.92|2880.51|2872.81|2881.62|2873.92|2880.12|2872.42|28
1650899900000|2022-04-25 15:18:20|2880.52|2872.82|2881.66|2873.96|2881.81|2874.11|2880.26|2872.56|25
1650899910000|2022-04-25 15:18:30|2881.79|2874.09|2881.6|2873.9|2881.98|2874.28|2881.55|2873.85|26
1650899920000|2022-04-25 15:18:40|2881.59|2873.89|2881.87|2874.17|2881.96|2874.26|2880.99|2873.29|26
1650899930000|2022-04-25 15:18:50|2881.77|2874.07|2881.87|2874.17|2882.05|2874.35|2881.4|2873.7|27
1650899940000|2022-04-25 15:19:00|2881.94|2874.24|2883.2|2875.5|2884.12|2876.42|2881.65|2873.95|21
1650899950000|2022-04-25 15:19:10|2883.12|2875.42|2882.87|2875.17|2883.17|2875.47|2882.5|2874.8|27
1650899960000|2022-04-25 15:19:20|2882.52|2874.82|2883.42|2875.72|2883.42|2875.72|2882.52|2874.82|24
1650899970000|2022-04-25 15:19:30|2883.4|2875.7|2884.37|2876.67|2884.39|2876.69|2883.11|2875.41|24
1650899980000|2022-04-25 15:19:40|2884.36|2876.66|2883.69|2875.99|2884.55|2876.85|2883.69|2875.99|24
1650899990000|2022-04-25 15:19:50|2883.75|2876.05|2884.56|2876.86|2884.88|2877.18|2883.75|2876.05|25
1650900000000|2022-04-25 15:20:00|2884.51|2876.81|2886.03|2878.33|2886.32|2878.62|2884.39|2876.69|27
1650900010000|2022-04-25 15:20:10|2886.3|2878.6|2890.59|2882.89|2890.77|2883.07|2886.11|2878.41|27
1650900020000|2022-04-25 15:20:20|2890.58|2882.88|2889.86|2882.16|2890.68|2882.98|2889.71|2882.01|29
1650900030000|2022-04-25 15:20:30|2889.68|2881.98|2891.41|2883.71|2891.41|2883.71|2889.68|2881.98|27
1650900040000|2022-04-25 15:20:40|2891.42|2883.72|2891.44|2883.74|2892.41|2884.71|2891.05|2883.35|25
1650900050000|2022-04-25 15:20:50|2891.41|2883.71|2891.63|2883.93|2891.63|2883.93|2890.67|2882.97|27
1650900060000|2022-04-25 15:21:00|2891.49|2883.79|2891.42|2883.72|2891.59|2883.89|2891.08|2883.38|27
1650900070000|2022-04-25 15:21:10|2891.28|2883.58|2889.58|2881.88|2891.42|2883.72|2889.26|2881.56|29
1650900080000|2022-04-25 15:21:20|2889.54|2881.84|2889.87|2882.17|2890.19|2882.49|2889.38|2881.68|27
1650900090000|2022-04-25 15:21:30|2889.84|2882.14|2893.44|2885.74|2893.72|2886.02|2889.84|2882.14|29
1650900100000|2022-04-25 15:21:40|2893.21|2885.51|2893.23|2885.53|2894.08|2886.38|2892.98|2885.28|29
1650900110000|2022-04-25 15:21:50|2893.28|2885.58|2892.32|2884.62|2893.28|2885.58|2891.6|2883.9|28
1650900120000|2022-04-25 15:22:00|2892.59|2884.89|2892.73|2885.03|2893.29|2885.59|2891.81|2884.11|29
1650900130000|2022-04-25 15:22:10|2893|2885.3|2891.35|2883.65|2893.22|2885.52|2891.25|2883.55|28
1650900140000|2022-04-25 15:22:20|2891.33|2883.63|2890.46|2882.76|2891.33|2883.63|2890.44|2882.74|27
1650900150000|2022-04-25 15:22:30|2890.42|2882.72|2890.67|2882.97|2890.84|2883.14|2890.18|2882.48|24
1650900160000|2022-04-25 15:22:40|2890.72|2883.02|2890.85|2883.15|2891.01|2883.31|2890.51|2882.81|25
1650900170000|2022-04-25 15:22:50|2890.84|2883.14|2890.99|2883.29|2891.35|2883.65|2890.37|2882.67|25
1650900180000|2022-04-25 15:23:00|2891.03|2883.33|2889.51|2881.81|2891.16|2883.46|2889.39|2881.69|26
1650900190000|2022-04-25 15:23:10|2889.61|2881.91|2889.73|2882.03|2890.43|2882.73|2889.61|2881.91|27
1650900200000|2022-04-25 15:23:20|2889.76|2882.06|2889.28|2881.58|2889.87|2882.17|2889.28|2881.58|27
1650900210000|2022-04-25 15:23:30|2889.37|2881.67|2890.39|2882.69|2890.39|2882.69|2889.35|2881.65|27
1650900220000|2022-04-25 15:23:40|2890.46|2882.76|2890.19|2882.49|2890.46|2882.76|2890.05|2882.35|26
1650900230000|2022-04-25 15:23:50|2890.21|2882.51|2888.79|2881.09|2890.27|2882.57|2888.79|2881.09|28
1650900240000|2022-04-25 15:24:00|2888.83|2881.13|2889.41|2881.71|2889.43|2881.73|2888.12|2880.42|29
1650900250000|2022-04-25 15:24:10|2889.47|2881.77|2892.14|2884.44|2892.29|2884.59|2889.47|2881.77|22
1650900260000|2022-04-25 15:24:20|2891.91|2884.21|2890.24|2882.54|2892.25|2884.55|2890.11|2882.41|23
1650900270000|2022-04-25 15:24:30|2890.18|2882.48|2889.93|2882.23|2890.9|2883.2|2889.78|2882.08|27
1650900280000|2022-04-25 15:24:40|2890.18|2882.48|2890.12|2882.42|2890.51|2882.81|2889.91|2882.21|26
1650900290000|2022-04-25 15:24:50|2890.19|2882.49|2889.54|2881.84|2890.51|2882.81|2889.3|2881.6|28
1650900300000|2022-04-25 15:25:00|2889.71|2882.01|2888.64|2880.94|2889.96|2882.26|2888.64|2880.94|26
1650900310000|2022-04-25 15:25:10|2888.77|2881.07|2889.02|2881.32|2889.65|2881.95|2887.48|2879.78|29
1650900320000|2022-04-25 15:25:20|2888.98|2881.28|2888.61|2880.91|2889.42|2881.72|2888.61|2880.91|26
1650900330000|2022-04-25 15:25:30|2888.83|2881.13|2891.17|2883.47|2891.17|2883.47|2888.52|2880.82|25
1650900340000|2022-04-25 15:25:40|2890.89|2883.19|2892.43|2884.73|2892.43|2884.73|2890.79|2883.09|28
1650900350000|2022-04-25 15:25:50|2892.42|2884.72|2893.65|2885.95|2893.65|2885.95|2892.06|2884.36|27
1650900360000|2022-04-25 15:26:00|2893.47|2885.77|2892.7|2885|2893.96|2886.26|2892.7|2885|29
1650900370000|2022-04-25 15:26:10|2893|2885.3|2893.76|2886.06|2894.03|2886.33|2892.93|2885.23|27
1650900380000|2022-04-25 15:26:20|2893.44|2885.74|2893.75|2886.05|2894.46|2886.76|2893.32|2885.62|29
1650900390000|2022-04-25 15:26:30|2893.77|2886.07|2892.69|2884.99|2893.77|2886.07|2892.12|2884.42|28
1650900400000|2022-04-25 15:26:40|2892.41|2884.71|2892.77|2885.07|2892.93|2885.23|2892.35|2884.65|26
1650900410000|2022-04-25 15:26:50|2892.75|2885.05|2892.67|2884.97|2893.27|2885.57|2892.29|2884.59|28
1650900420000|2022-04-25 15:27:00|2892.69|2884.99|2891.87|2884.17|2892.69|2884.99|2891.27|2883.57|29
1650900430000|2022-04-25 15:27:10|2891.58|2883.88|2891.88|2884.18|2891.9|2884.2|2891.23|2883.53|26
1650900440000|2022-04-25 15:27:20|2891.83|2884.13|2892.6|2884.9|2893.16|2885.46|2891.83|2884.13|29
1650900450000|2022-04-25 15:27:30|2892.52|2884.82|2891.26|2883.56|2892.52|2884.82|2891.11|2883.41|26
1650900460000|2022-04-25 15:27:40|2891.3|2883.6|2891.29|2883.59|2891.8|2884.1|2891.08|2883.38|25
1650900470000|2022-04-25 15:27:50|2891.36|2883.66|2890.72|2883.02|2891.68|2883.98|2890.72|2883.02|25
1650900480000|2022-04-25 15:28:00|2890.75|2883.05|2890.65|2882.95|2890.95|2883.25|2890.03|2882.33|28
1650900490000|2022-04-25 15:28:10|2890.63|2882.93|2891.02|2883.32|2891.02|2883.32|2890.22|2882.52|25
1650900500000|2022-04-25 15:28:20|2890.94|2883.24|2890.17|2882.47|2891.25|2883.55|2890.17|2882.47|29
1650900510000|2022-04-25 15:28:30|2890.14|2882.44|2889.71|2882.01|2890.22|2882.52|2889.52|2881.82|26
1650900520000|2022-04-25 15:28:40|2889.57|2881.87|2889.4|2881.7|2889.9|2882.2|2888.93|2881.23|19
1650900580000|2022-04-25 15:29:40|2886.99|2879.29|2886.92|2879.22|2887.09|2879.39|2886.92|2879.22|4
1650900590000|2022-04-25 15:29:50|2886.93|2879.23|2886.4|2878.7|2887.73|2880.03|2886.12|2878.42|27
1650900600000|2022-04-25 15:30:00|2886.09|2878.39|2887.01|2879.31|2887.09|2879.39|2886.09|2878.39|24
1650900610000|2022-04-25 15:30:10|2887|2879.3|2887.18|2879.48|2887.18|2879.48|2886.46|2878.76|28
1650900620000|2022-04-25 15:30:20|2887.46|2879.76|2887|2879.3|2887.61|2879.91|2886.68|2878.98|28
1650900630000|2022-04-25 15:30:30|2887.07|2879.37|2886.08|2878.38|2887.48|2879.78|2886.08|2878.38|28
1650900640000|2022-04-25 15:30:40|2885.9|2878.2|2883.44|2875.74|2885.96|2878.26|2882.95|2875.25|25
1650900650000|2022-04-25 15:30:50|2883.21|2875.51|2882.58|2874.88|2883.21|2875.51|2882.53|2874.83|29
1650900660000|2022-04-25 15:31:00|2882.6|2874.9|2883.58|2875.88|2883.63|2875.93|2881.23|2873.53|27
1650900670000|2022-04-25 15:31:10|2883.59|2875.89|2884.53|2876.83|2884.67|2876.97|2883.44|2875.74|28
1650900680000|2022-04-25 15:31:20|2884.68|2876.98|2885.2|2877.5|2885.9|2878.2|2884.46|2876.76|26
1650900690000|2022-04-25 15:31:30|2884.78|2877.08|2885.07|2877.37|2885.93|2878.23|2884.74|2877.04|28
1650900700000|2022-04-25 15:31:40|2884.93|2877.23|2885.2|2877.5|2885.68|2877.98|2884.9|2877.2|24
1650900710000|2022-04-25 15:31:50|2885.27|2877.57|2885.88|2878.18|2885.88|2878.18|2884.58|2876.88|28
1650900720000|2022-04-25 15:32:00|2885.94|2878.24|2883.76|2876.06|2886.22|2878.52|2883.55|2875.85|28
1650900730000|2022-04-25 15:32:10|2883.82|2876.12|2883.95|2876.25|2884|2876.3|2883.11|2875.41|25
1650900740000|2022-04-25 15:32:20|2883.91|2876.21|2884.21|2876.51|2884.21|2876.51|2883.44|2875.74|26
1650900750000|2022-04-25 15:32:30|2884.24|2876.54|2883.49|2875.79|2884.24|2876.54|2883.49|2875.79|26
1650900760000|2022-04-25 15:32:40|2883.45|2875.75|2883.52|2875.82|2884.14|2876.44|2882.69|2874.99|25
1650900770000|2022-04-25 15:32:50|2883.61|2875.91|2883.59|2875.89|2883.61|2875.91|2883.16|2875.46|27
1650900780000|2022-04-25 15:33:00|2883.49|2875.79|2882.87|2875.17|2883.49|2875.79|2882.84|2875.14|26
1650900790000|2022-04-25 15:33:10|2882.83|2875.13|2882.12|2874.42|2882.83|2875.13|2881.98|2874.28|23
1650900800000|2022-04-25 15:33:20|2882.08|2874.38|2881.75|2874.05|2882.13|2874.43|2881.58|2873.88|27
1650900810000|2022-04-25 15:33:30|2882.22|2874.52|2882.93|2875.23|2883.21|2875.51|2882.22|2874.52|26
1650900820000|2022-04-25 15:33:40|2882.95|2875.25|2884.31|2876.61|2884.31|2876.61|2882.88|2875.18|24
1650900830000|2022-04-25 15:33:50|2884.48|2876.78|2884.09|2876.39|2884.59|2876.89|2884.09|2876.39|25
1650900840000|2022-04-25 15:34:00|2884.15|2876.45|2885.06|2877.36|2885.18|2877.48|2884.15|2876.45|27
1650900850000|2022-04-25 15:34:10|2885.08|2877.38|2888.13|2880.43|2888.16|2880.46|2884.79|2877.09|26
1650900860000|2022-04-25 15:34:20|2887.92|2880.22|2887.9|2880.2|2888.22|2880.52|2887.36|2879.66|28
1650900870000|2022-04-25 15:34:30|2887.89|2880.19|2885.26|2877.56|2887.89|2880.19|2884.73|2877.03|28
1650900880000|2022-04-25 15:34:40|2885.45|2877.75|2885.35|2877.65|2885.45|2877.75|2884.77|2877.07|25
1650900890000|2022-04-25 15:34:50|2885.21|2877.51|2885.83|2878.13|2886.39|2878.69|2884.78|2877.08|26
1650900900000|2022-04-25 15:35:00|2885.81|2878.11|2886.86|2879.16|2887.06|2879.36|2885.81|2878.11|26
1650900910000|2022-04-25 15:35:10|2886.95|2879.25|2888.64|2880.94|2889.06|2881.36|2886.95|2879.25|28
1650900920000|2022-04-25 15:35:20|2888.52|2880.82|2890.37|2882.67|2890.37|2882.67|2888.33|2880.63|27
1650900930000|2022-04-25 15:35:30|2890.38|2882.68|2891.95|2884.25|2891.95|2884.25|2890.04|2882.34|26
1650900940000|2022-04-25 15:35:40|2892.51|2884.81|2891.89|2884.19|2893.82|2886.12|2891.89|2884.19|27
1650900950000|2022-04-25 15:35:50|2891.88|2884.18|2892.31|2884.61|2892.47|2884.77|2891.78|2884.08|27
1650900960000|2022-04-25 15:36:00|2892.18|2884.48|2893.33|2885.63|2893.4|2885.7|2891.9|2884.2|26
1650900970000|2022-04-25 15:36:10|2893.35|2885.65|2892.04|2884.34|2893.63|2885.93|2892.03|2884.33|23
1650900980000|2022-04-25 15:36:20|2892.1|2884.4|2890.4|2882.7|2892.13|2884.43|2890.39|2882.69|29
1650900990000|2022-04-25 15:36:30|2890.59|2882.89|2891.29|2883.59|2891.29|2883.59|2890.39|2882.69|26
1650901000000|2022-04-25 15:36:40|2890.94|2883.24|2890.82|2883.12|2891.43|2883.73|2890.66|2882.96|26
1650901010000|2022-04-25 15:36:50|2890.85|2883.15|2890.84|2883.14|2891.82|2884.12|2890.7|2883|23
1650901020000|2022-04-25 15:37:00|2890.85|2883.15|2889.71|2882.01|2890.85|2883.15|2889.35|2881.65|27
1650901030000|2022-04-25 15:37:10|2889.65|2881.95|2888.8|2881.1|2889.91|2882.21|2888.75|2881.05|27
1650901040000|2022-04-25 15:37:20|2888.85|2881.15|2888.39|2880.69|2888.9|2881.2|2888.21|2880.51|25
1650901050000|2022-04-25 15:37:30|2888.34|2880.64|2887.8|2880.1|2889.06|2881.36|2886.98|2879.28|26
1650901060000|2022-04-25 15:37:40|2887.74|2880.04|2886.66|2878.96|2887.74|2880.04|2886.42|2878.72|26
1650901070000|2022-04-25 15:37:50|2886.67|2878.97|2887.26|2879.56|2888.21|2880.51|2886.67|2878.97|26
1650901080000|2022-04-25 15:38:00|2886.88|2879.18|2886.99|2879.29|2887.46|2879.76|2886.4|2878.7|26
1650901090000|2022-04-25 15:38:10|2887.04|2879.34|2886.96|2879.26|2887.27|2879.57|2886.57|2878.87|26
1650901100000|2022-04-25 15:38:20|2887.27|2879.57|2887.43|2879.73|2888.41|2880.71|2887.1|2879.4|27
1650901110000|2022-04-25 15:38:30|2888.67|2880.97|2887.75|2880.05|2889.09|2881.39|2887.56|2879.86|28
1650901120000|2022-04-25 15:38:40|2887.68|2879.98|2887.02|2879.32|2887.8|2880.1|2886.78|2879.08|28
1650901130000|2022-04-25 15:38:50|2886.79|2879.09|2885.92|2878.22|2886.95|2879.25|2885.7|2878|26
1650901140000|2022-04-25 15:39:00|2885.93|2878.23|2884.21|2876.51|2886.07|2878.37|2884.21|2876.51|25
1650901150000|2022-04-25 15:39:10|2884.41|2876.71|2884.68|2876.98|2884.68|2876.98|2883.97|2876.27|28
1650901160000|2022-04-25 15:39:20|2884.82|2877.12|2886.33|2878.63|2886.33|2878.63|2884.55|2876.85|25
1650901170000|2022-04-25 15:39:30|2886.07|2878.37|2886.92|2879.22|2886.92|2879.22|2885.21|2877.51|27
1650901180000|2022-04-25 15:39:40|2886.56|2878.86|2885.48|2877.78|2886.72|2879.02|2885.48|2877.78|27
1650901190000|2022-04-25 15:39:50|2885.54|2877.84|2886.26|2878.56|2886.38|2878.68|2885.37|2877.67|23
1650901200000|2022-04-25 15:40:00|2886.25|2878.55|2886.41|2878.71|2887.88|2880.18|2886|2878.3|28
1650901210000|2022-04-25 15:40:10|2886.27|2878.57|2886.36|2878.66|2887.27|2879.57|2886.21|2878.51|28
1650901220000|2022-04-25 15:40:20|2886.25|2878.55|2885.7|2878|2886.55|2878.85|2885.68|2877.98|27
1650901230000|2022-04-25 15:40:30|2885.43|2877.73|2885.36|2877.66|2885.43|2877.73|2885.07|2877.37|26
1650901240000|2022-04-25 15:40:40|2885.35|2877.65|2885.47|2877.77|2885.55|2877.85|2884.37|2876.67|28
1650901250000|2022-04-25 15:40:50|2885.37|2877.67|2885.31|2877.61|2885.42|2877.72|2885.12|2877.42|29
1650901260000|2022-04-25 15:41:00|2885.3|2877.6|2883.36|2875.66|2885.3|2877.6|2883.16|2875.46|28
1650901270000|2022-04-25 15:41:10|2883.42|2875.72|2882.28|2874.58|2883.52|2875.82|2882.28|2874.58|27
1650901280000|2022-04-25 15:41:20|2882.27|2874.57|2882.14|2874.44|2882.27|2874.57|2881.73|2874.03|26
1650901290000|2022-04-25 15:41:30|2882.13|2874.43|2881.91|2874.21|2882.13|2874.43|2881.21|2873.51|25
1650901300000|2022-04-25 15:41:40|2882.15|2874.45|2881.89|2874.19|2882.2|2874.5|2881.19|2873.49|27
1650901310000|2022-04-25 15:41:50|2881.91|2874.21|2882.08|2874.38|2882.08|2874.38|2881.67|2873.97|25
1650901320000|2022-04-25 15:42:00|2881.92|2874.22|2882.74|2875.04|2882.74|2875.04|2881.86|2874.16|24
1650901330000|2022-04-25 15:42:10|2882.72|2875.02|2882.86|2875.16|2883.05|2875.35|2882.67|2874.97|24
1650901340000|2022-04-25 15:42:20|2882.85|2875.15|2883.48|2875.78|2883.71|2876.01|2882.73|2875.03|27
1650901350000|2022-04-25 15:42:30|2883.56|2875.86|2883.59|2875.89|2884.06|2876.36|2883.21|2875.51|26
1650901360000|2022-04-25 15:42:40|2883.58|2875.88|2883.35|2875.65|2883.76|2876.06|2883.07|2875.37|27
1650901370000|2022-04-25 15:42:50|2883.31|2875.61|2882.36|2874.66|2883.51|2875.81|2882.2|2874.5|25
1650901380000|2022-04-25 15:43:00|2882.25|2874.55|2883.21|2875.51|2883.53|2875.83|2881.71|2874.01|29
1650901390000|2022-04-25 15:43:10|2883|2875.3|2882.94|2875.24|2883.13|2875.43|2882.58|2874.88|27
1650901400000|2022-04-25 15:43:20|2882.93|2875.23|2882.85|2875.15|2883.23|2875.53|2882.42|2874.72|28
1650901410000|2022-04-25 15:43:30|2882.69|2874.99|2883.48|2875.78|2883.75|2876.05|2882.45|2874.75|28
1650901420000|2022-04-25 15:43:40|2883.58|2875.88|2883.6|2875.9|2883.69|2875.99|2883.38|2875.68|26
1650901430000|2022-04-25 15:43:50|2883.64|2875.94|2883.79|2876.09|2883.79|2876.09|2883.57|2875.87|22
1650901440000|2022-04-25 15:44:00|2883.77|2876.07|2886.06|2878.36|2886.06|2878.36|2883.77|2876.07|24
1650901450000|2022-04-25 15:44:10|2885.97|2878.27|2884.26|2876.56|2886.04|2878.34|2884.26|2876.56|27
1650901460000|2022-04-25 15:44:20|2884.24|2876.54|2882.59|2874.89|2884.68|2876.98|2882.06|2874.36|39
1650901470000|2022-04-25 15:44:30|2882.67|2874.97|2882.45|2874.75|2883.19|2875.49|2882.26|2874.56|38
1650901480000|2022-04-25 15:44:40|2882.59|2874.89|2882.02|2874.32|2882.59|2874.89|2881.96|2874.26|36
1650901490000|2022-04-25 15:44:50|2882.14|2874.44|2880.36|2872.66|2882.14|2874.44|2880.36|2872.66|39
1650901500000|2022-04-25 15:45:00|2880.29|2872.59|2879.91|2872.21|2880.32|2872.62|2878.83|2871.13|39
1650901510000|2022-04-25 15:45:10|2880.68|2872.98|2878.72|2871.02|2881.02|2873.32|2878.71|2871.01|36
1650901520000|2022-04-25 15:45:20|2879.12|2871.42|2877.71|2870.01|2879.4|2871.7|2877.54|2869.84|39
1650901530000|2022-04-25 15:45:30|2877.72|2870.02|2877.42|2869.72|2877.79|2870.09|2877.32|2869.62|35
1650901540000|2022-04-25 15:45:40|2877.44|2869.74|2877.13|2869.43|2877.68|2869.98|2876.22|2868.52|38
1650901550000|2022-04-25 15:45:50|2877.07|2869.37|2875.63|2867.93|2877.19|2869.49|2875.63|2867.93|36
1650901560000|2022-04-25 15:46:00|2875.64|2867.94|2875.39|2867.69|2875.82|2868.12|2875.09|2867.39|39
1650901570000|2022-04-25 15:46:10|2875.33|2867.63|2876.56|2868.86|2876.56|2868.86|2875.18|2867.48|36
1650901580000|2022-04-25 15:46:20|2876.43|2868.73|2875.62|2867.92|2876.43|2868.73|2874.99|2867.29|37
1650901590000|2022-04-25 15:46:30|2875.51|2867.81|2874.93|2867.23|2875.95|2868.25|2874.89|2867.19|37
1650901600000|2022-04-25 15:46:40|2874.91|2867.21|2874.19|2866.49|2875.59|2867.89|2874.19|2866.49|32
1650901610000|2022-04-25 15:46:50|2874.52|2866.82|2873.03|2865.33|2874.57|2866.87|2872.26|2864.56|38
1650901620000|2022-04-25 15:47:00|2873.13|2865.43|2874.91|2867.21|2875.07|2867.37|2873.13|2865.43|38
1650901630000|2022-04-25 15:47:10|2874.92|2867.22|2874.76|2867.06|2875.81|2868.11|2874.76|2867.06|37
1650901640000|2022-04-25 15:47:20|2874.95|2867.25|2874.57|2866.87|2876.01|2868.31|2874.4|2866.7|36
1650901650000|2022-04-25 15:47:30|2874.48|2866.78|2874.31|2866.61|2874.97|2867.27|2874.31|2866.61|33
1650901660000|2022-04-25 15:47:40|2874.28|2866.58|2874.75|2867.05|2875.08|2867.38|2872.91|2865.21|35
1650901670000|2022-04-25 15:47:50|2874.86|2867.16|2874.85|2867.15|2875.17|2867.47|2874.63|2866.93|37
1650901680000|2022-04-25 15:48:00|2874.75|2867.05|2873.73|2866.03|2874.75|2867.05|2872.87|2865.17|36
1650901690000|2022-04-25 15:48:10|2873.81|2866.11|2875.37|2867.67|2876|2868.3|2873.81|2866.11|33
1650901700000|2022-04-25 15:48:20|2875.31|2867.61|2874.23|2866.53|2875.54|2867.84|2874.13|2866.43|36
1650901710000|2022-04-25 15:48:30|2874.22|2866.52|2872.28|2864.58|2874.22|2866.52|2872.28|2864.58|35
1650901720000|2022-04-25 15:48:40|2872.49|2864.79|2872.23|2864.53|2872.51|2864.81|2871.8|2864.1|38
1650901730000|2022-04-25 15:48:50|2872.33|2864.63|2873.11|2865.41|2873.27|2865.57|2872.33|2864.63|35
1650901740000|2022-04-25 15:49:00|2873.17|2865.47|2873.19|2865.49|2873.56|2865.86|2872.96|2865.26|30
1650901750000|2022-04-25 15:49:10|2873.15|2865.45|2873.13|2865.43|2873.46|2865.76|2872.85|2865.15|37
1650901760000|2022-04-25 15:49:20|2873.08|2865.38|2873.08|2865.38|2873.51|2865.81|2872.96|2865.26|36
1650901770000|2022-04-25 15:49:30|2873.14|2865.44|2872.9|2865.2|2873.45|2865.75|2872.86|2865.16|38
1650901780000|2022-04-25 15:49:40|2872.89|2865.19|2872.74|2865.04|2872.91|2865.21|2872.49|2864.79|29
1650901790000|2022-04-25 15:49:50|2872.77|2865.07|2872.29|2864.59|2872.82|2865.12|2871.89|2864.19|37
1650901800000|2022-04-25 15:50:00|2872.46|2864.76|2872.37|2864.67|2872.88|2865.18|2872.07|2864.37|36
1650901810000|2022-04-25 15:50:10|2872.38|2864.68|2872.22|2864.52|2872.74|2865.04|2872.19|2864.49|37
1650901820000|2022-04-25 15:50:20|2872.31|2864.61|2872.7|2865|2872.87|2865.17|2871.89|2864.19|37
1650901830000|2022-04-25 15:50:30|2872.74|2865.04|2872.38|2864.68|2872.84|2865.14|2872.11|2864.41|32
1650901840000|2022-04-25 15:50:40|2872.47|2864.77|2872.93|2865.23|2872.95|2865.25|2872.31|2864.61|35
1650901850000|2022-04-25 15:50:50|2872.86|2865.16|2872.53|2864.83|2872.99|2865.29|2872.47|2864.77|34
1650901860000|2022-04-25 15:51:00|2872.54|2864.84|2872.71|2865.01|2873.37|2865.67|2872.54|2864.84|35
1650901870000|2022-04-25 15:51:10|2872.72|2865.02|2871.6|2863.9|2872.82|2865.12|2871.6|2863.9|37
1650901880000|2022-04-25 15:51:20|2871.57|2863.87|2871.64|2863.94|2871.64|2863.94|2870.57|2862.87|35
1650901890000|2022-04-25 15:51:30|2871.73|2864.03|2872.69|2864.99|2872.69|2864.99|2871.6|2863.9|34
1650901900000|2022-04-25 15:51:40|2872.76|2865.06|2873.95|2866.25|2874.22|2866.52|2872.76|2865.06|35
1650901910000|2022-04-25 15:51:50|2873.9|2866.2|2871.93|2864.23|2873.91|2866.21|2871.93|2864.23|35
1650901920000|2022-04-25 15:52:00|2871.77|2864.07|2871.76|2864.06|2872.39|2864.69|2871.67|2863.97|33
1650901930000|2022-04-25 15:52:10|2871.86|2864.16|2871.36|2863.66|2871.93|2864.23|2871.33|2863.63|32
1650901940000|2022-04-25 15:52:20|2871.27|2863.57|2871.76|2864.06|2871.77|2864.07|2871.14|2863.44|39
1650901950000|2022-04-25 15:52:30|2871.71|2864.01|2871.39|2863.69|2872.04|2864.34|2871.3|2863.6|28
1650901960000|2022-04-25 15:52:40|2871.37|2863.67|2871.88|2864.18|2872.22|2864.52|2871.24|2863.54|34
1650901970000|2022-04-25 15:52:50|2871.95|2864.25|2871.78|2864.08|2873.23|2865.53|2871.78|2864.08|38
1650901980000|2022-04-25 15:53:00|2871.8|2864.1|2871.9|2864.2|2872.56|2864.86|2871.39|2863.69|39
1650901990000|2022-04-25 15:53:10|2871.95|2864.25|2871.73|2864.03|2871.95|2864.25|2871.09|2863.39|33
1650902000000|2022-04-25 15:53:20|2871.72|2864.02|2871.04|2863.34|2871.81|2864.11|2870.6|2862.9|37
1650902010000|2022-04-25 15:53:30|2871.03|2863.33|2870.68|2862.98|2871.21|2863.51|2870.58|2862.88|32
1650902020000|2022-04-25 15:53:40|2870.63|2862.93|2871.7|2864|2872.01|2864.31|2870.62|2862.92|34
1650902030000|2022-04-25 15:53:50|2871.66|2863.96|2871.21|2863.51|2871.75|2864.05|2869.43|2861.73|39
1650902040000|2022-04-25 15:54:00|2871.24|2863.54|2871.56|2863.86|2871.99|2864.29|2871.24|2863.54|36
1650902050000|2022-04-25 15:54:10|2871.6|2863.9|2871.19|2863.49|2871.62|2863.92|2871.16|2863.46|29
1650902060000|2022-04-25 15:54:20|2871.14|2863.44|2872.79|2865.09|2872.96|2865.26|2871.09|2863.39|38
1650902070000|2022-04-25 15:54:30|2872.8|2865.1|2873.84|2866.14|2873.93|2866.23|2872.77|2865.07|36
1650902080000|2022-04-25 15:54:40|2873.74|2866.04|2872.91|2865.21|2873.81|2866.11|2872.73|2865.03|37
1650902090000|2022-04-25 15:54:50|2872.95|2865.25|2873.59|2865.89|2873.9|2866.2|2872.57|2864.87|32
1650902100000|2022-04-25 15:55:00|2873.61|2865.91|2875.94|2868.24|2876.77|2869.07|2873.61|2865.91|38
1650902110000|2022-04-25 15:55:10|2875.86|2868.16|2869|2861.3|2875.86|2868.16|2867.96|2860.26|40
1650902120000|2022-04-25 15:55:20|2869.36|2861.66|2871.08|2863.38|2871.08|2863.38|2869.22|2861.52|38
1650902130000|2022-04-25 15:55:30|2871.12|2863.42|2872.14|2864.44|2872.14|2864.44|2870.93|2863.23|40
1650902140000|2022-04-25 15:55:40|2872.42|2864.72|2873.86|2866.16|2874.33|2866.63|2872.42|2864.72|39
1650902150000|2022-04-25 15:55:50|2873.87|2866.17|2874.05|2866.35|2874.18|2866.48|2873.69|2865.99|34
1650902160000|2022-04-25 15:56:00|2874.07|2866.37|2874.69|2866.99|2875.15|2867.45|2874.04|2866.34|37
1650902170000|2022-04-25 15:56:10|2874.81|2867.11|2872.08|2864.38|2874.81|2867.11|2872.08|2864.38|39
1650902180000|2022-04-25 15:56:20|2872|2864.3|2873.15|2865.45|2873.54|2865.84|2871.97|2864.27|35
1650902190000|2022-04-25 15:56:30|2873.13|2865.43|2873.03|2865.33|2873.48|2865.78|2872.37|2864.67|39
1650902200000|2022-04-25 15:56:40|2873.13|2865.43|2873.51|2865.81|2873.72|2866.02|2873.03|2865.33|32
1650902210000|2022-04-25 15:56:50|2873.53|2865.83|2874.52|2866.82|2874.55|2866.85|2873.25|2865.55|39
1650902220000|2022-04-25 15:57:00|2874.44|2866.74|2875.22|2867.52|2876|2868.3|2873.91|2866.21|34
1650902230000|2022-04-25 15:57:10|2876.15|2868.45|2873.31|2865.61|2876.15|2868.45|2873.21|2865.51|37
1650902240000|2022-04-25 15:57:20|2873.2|2865.5|2874.51|2866.81|2874.62|2866.92|2873.2|2865.5|33
1650902250000|2022-04-25 15:57:30|2874.43|2866.73|2875.51|2867.81|2875.71|2868.01|2874.43|2866.73|35
1650902260000|2022-04-25 15:57:40|2875.53|2867.83|2875.23|2867.53|2875.53|2867.83|2874.82|2867.12|34
1650902270000|2022-04-25 15:57:50|2875.24|2867.54|2874.84|2867.14|2875.24|2867.54|2874.7|2867|36
1650902280000|2022-04-25 15:58:00|2874.63|2866.93|2874.7|2867|2874.71|2867.01|2873.63|2865.93|38
1650902290000|2022-04-25 15:58:10|2874.69|2866.99|2874.43|2866.73|2875.01|2867.31|2873.92|2866.22|40
1650902300000|2022-04-25 15:58:20|2874.46|2866.76|2874.93|2867.23|2875.39|2867.69|2874.46|2866.76|37
1650902310000|2022-04-25 15:58:30|2874.95|2867.25|2871.75|2864.05|2875.03|2867.33|2871.71|2864.01|40
1650902320000|2022-04-25 15:58:40|2871.77|2864.07|2872.57|2864.87|2872.73|2865.03|2871.77|2864.07|36
1650902330000|2022-04-25 15:58:50|2872.65|2864.95|2874.61|2866.91|2874.91|2867.21|2872.65|2864.95|39
1650902340000|2022-04-25 15:59:00|2874.69|2866.99|2873.76|2866.06|2874.69|2866.99|2873.26|2865.56|40
1650902350000|2022-04-25 15:59:10|2873.89|2866.19|2874.53|2866.83|2874.96|2867.26|2873.73|2866.03|37
1650902360000|2022-04-25 15:59:20|2874.44|2866.74|2874.08|2866.38|2874.54|2866.84|2873.85|2866.15|31
1650902370000|2022-04-25 15:59:30|2873.98|2866.28|2874.22|2866.52|2874.45|2866.75|2873.97|2866.27|32
1650902380000|2022-04-25 15:59:40|2874.17|2866.47|2874.14|2866.44|2874.38|2866.68|2874.09|2866.39|36
1650902390000|2022-04-25 15:59:50|2873.85|2866.15|2873.97|2866.27|2874.26|2866.56|2873.7|2866|31
1650902400000|2022-04-25 16:00:00|2873.85|2866.15|2872.87|2865.17|2873.85|2866.15|2872.87|2865.17|35
1650902410000|2022-04-25 16:00:10|2873.16|2865.46|2872.6|2864.9|2873.45|2865.75|2872.6|2864.9|35
1650902420000|2022-04-25 16:00:20|2872.57|2864.87|2872.78|2865.08|2872.97|2865.27|2872.27|2864.57|36
1650902430000|2022-04-25 16:00:30|2872.75|2865.05|2872.07|2864.37|2872.85|2865.15|2871.91|2864.21|38
1650902440000|2022-04-25 16:00:40|2872.15|2864.45|2871.95|2864.25|2872.46|2864.76|2871.95|2864.25|36
1650902450000|2022-04-25 16:00:50|2871.94|2864.24|2870.86|2863.16|2871.95|2864.25|2870.79|2863.09|36
1650902460000|2022-04-25 16:01:00|2870.92|2863.22|2871.08|2863.38|2871.21|2863.51|2870.83|2863.13|31
1650902470000|2022-04-25 16:01:10|2871.09|2863.39|2869.98|2862.28|2871.77|2864.07|2869.98|2862.28|36
1650902480000|2022-04-25 16:01:20|2869.9|2862.2|2871.14|2863.44|2871.16|2863.46|2869.9|2862.2|37
1650902490000|2022-04-25 16:01:30|2870.68|2862.98|2872.89|2865.19|2872.89|2865.19|2870.56|2862.86|35
1650902500000|2022-04-25 16:01:40|2872.55|2864.85|2874.37|2866.67|2874.37|2866.67|2872.44|2864.74|38
1650902510000|2022-04-25 16:01:50|2874.29|2866.59|2875.05|2867.35|2876.57|2868.87|2874.13|2866.43|40
1650902520000|2022-04-25 16:02:00|2875.2|2867.5|2873.2|2865.5|2875.54|2867.84|2872.79|2865.09|37
1650902530000|2022-04-25 16:02:10|2873.16|2865.46|2872.21|2864.51|2873.16|2865.46|2872.21|2864.51|37
1650902540000|2022-04-25 16:02:20|2872.16|2864.46|2872.17|2864.47|2872.39|2864.69|2871.27|2863.57|39
1650902550000|2022-04-25 16:02:30|2872.35|2864.65|2872.64|2864.94|2873.36|2865.66|2872.01|2864.31|36
1650902560000|2022-04-25 16:02:40|2872.79|2865.09|2872.38|2864.68|2873.23|2865.53|2872.33|2864.63|34
1650902570000|2022-04-25 16:02:50|2872.67|2864.97|2872.21|2864.51|2873.22|2865.52|2872.1|2864.4|37
1650902580000|2022-04-25 16:03:00|2872.15|2864.45|2873.14|2865.44|2873.43|2865.73|2872.15|2864.45|36
1650902590000|2022-04-25 16:03:10|2873.06|2865.36|2872.88|2865.18|2873.43|2865.73|2872.88|2865.18|36
1650902600000|2022-04-25 16:03:20|2872.69|2864.99|2872.26|2864.56|2872.69|2864.99|2872|2864.3|34
1650902610000|2022-04-25 16:03:30|2872.3|2864.6|2873.21|2865.51|2873.21|2865.51|2872.12|2864.42|37
1650902620000|2022-04-25 16:03:40|2873.35|2865.65|2874.23|2866.53|2875.11|2867.41|2873.35|2865.65|33
1650902630000|2022-04-25 16:03:50|2874.26|2866.56|2875.23|2867.53|2875.89|2868.19|2874.26|2866.56|38
1650902640000|2022-04-25 16:04:00|2875.25|2867.55|2874.22|2866.52|2875.57|2867.87|2873.9|2866.2|39
1650902650000|2022-04-25 16:04:10|2874.32|2866.62|2873.39|2865.69|2874.54|2866.84|2873.11|2865.41|37
1650902660000|2022-04-25 16:04:20|2873.15|2865.45|2872.64|2864.94|2873.15|2865.45|2872.58|2864.88|39
1650902670000|2022-04-25 16:04:30|2872.79|2865.09|2873.63|2865.93|2873.71|2866.01|2872.53|2864.83|37
1650902680000|2022-04-25 16:04:40|2873.69|2865.99|2874.81|2867.11|2875.63|2867.93|2873.69|2865.99|40
1650902690000|2022-04-25 16:04:50|2874.8|2867.1|2875.25|2867.55|2875.31|2867.61|2874.31|2866.61|40
1650902700000|2022-04-25 16:05:00|2875.26|2867.56|2877.09|2869.39|2877.49|2869.79|2875.07|2867.37|36
1650902710000|2022-04-25 16:05:10|2877.19|2869.49|2876.86|2869.16|2877.34|2869.64|2876.22|2868.52|40
1650902720000|2022-04-25 16:05:20|2877.27|2869.57|2877.71|2870.01|2877.71|2870.01|2877.17|2869.47|34
1650902730000|2022-04-25 16:05:30|2877.67|2869.97|2877.8|2870.1|2877.83|2870.13|2877.64|2869.94|31
1650902740000|2022-04-25 16:05:40|2877.81|2870.11|2878.03|2870.33|2878.88|2871.18|2877.81|2870.11|34
1650902750000|2022-04-25 16:05:50|2877.98|2870.28|2875.88|2868.18|2878|2870.3|2875.88|2868.18|37
1650902760000|2022-04-25 16:06:00|2875.79|2868.09|2879.34|2871.64|2879.53|2871.83|2875.6|2867.9|40
1650902770000|2022-04-25 16:06:10|2879.32|2871.62|2878.08|2870.38|2879.33|2871.63|2877.85|2870.15|37
1650902780000|2022-04-25 16:06:20|2877.97|2870.27|2879.62|2871.92|2879.62|2871.92|2877.82|2870.12|38
1650902790000|2022-04-25 16:06:30|2879.66|2871.96|2879.55|2871.85|2879.75|2872.05|2878.67|2870.97|36
1650902800000|2022-04-25 16:06:40|2879.54|2871.84|2879.08|2871.38|2879.62|2871.92|2878.87|2871.17|33
1650902810000|2022-04-25 16:06:50|2879.3|2871.6|2880.06|2872.36|2880.15|2872.45|2879.08|2871.38|36
1650902820000|2022-04-25 16:07:00|2879.91|2872.21|2884.44|2876.74|2884.68|2876.98|2879.65|2871.95|40
1650902830000|2022-04-25 16:07:10|2884.86|2877.16|2885.76|2878.06|2886.7|2879|2884.64|2876.94|38
1650902840000|2022-04-25 16:07:20|2885.81|2878.11|2883.37|2875.67|2885.83|2878.13|2883.31|2875.61|38
1650902850000|2022-04-25 16:07:30|2883.44|2875.74|2883.41|2875.71|2884.07|2876.37|2883.31|2875.61|38
1650902860000|2022-04-25 16:07:40|2883.37|2875.67|2882.6|2874.9|2883.58|2875.88|2882.6|2874.9|34
1650902870000|2022-04-25 16:07:50|2882.64|2874.94|2882.59|2874.89|2882.83|2875.13|2882.13|2874.43|35
1650902880000|2022-04-25 16:08:00|2882.6|2874.9|2884.39|2876.69|2885.25|2877.55|2882.13|2874.43|38
1650902890000|2022-04-25 16:08:10|2884.41|2876.71|2883.92|2876.22|2884.62|2876.92|2883.92|2876.22|40
1650902900000|2022-04-25 16:08:20|2884.03|2876.33|2883.74|2876.04|2884.12|2876.42|2883.66|2875.96|34
1650902910000|2022-04-25 16:08:30|2883.84|2876.14|2883.85|2876.15|2883.97|2876.27|2883.34|2875.64|36
1650902920000|2022-04-25 16:08:40|2883.83|2876.13|2883.95|2876.25|2884.05|2876.35|2883.75|2876.05|36
1650902930000|2022-04-25 16:08:50|2883.93|2876.23|2884.66|2876.96|2884.78|2877.08|2883.9|2876.2|35
1650902940000|2022-04-25 16:09:00|2884.64|2876.94|2884.55|2876.85|2884.79|2877.09|2884.24|2876.54|36
1650902950000|2022-04-25 16:09:10|2884.49|2876.79|2884.84|2877.14|2884.86|2877.16|2884.17|2876.47|35
1650902960000|2022-04-25 16:09:20|2884.66|2876.96|2885.34|2877.64|2885.75|2878.05|2884.51|2876.81|36
1650902970000|2022-04-25 16:09:30|2885.39|2877.69|2885.42|2877.72|2885.99|2878.29|2884.84|2877.14|39
1650902980000|2022-04-25 16:09:40|2885.38|2877.68|2884.43|2876.73|2885.47|2877.77|2884.03|2876.33|37
1650902990000|2022-04-25 16:09:50|2884.46|2876.76|2884.37|2876.67|2885.07|2877.37|2884.34|2876.64|35
1650903000000|2022-04-25 16:10:00|2884.41|2876.71|2884.21|2876.51|2884.66|2876.96|2883.42|2875.72|40
1650903010000|2022-04-25 16:10:10|2884.07|2876.37|2884.04|2876.34|2885.25|2877.55|2884.04|2876.34|35
1650903020000|2022-04-25 16:10:20|2883.99|2876.29|2884.18|2876.48|2884.18|2876.48|2883.33|2875.63|38
1650903030000|2022-04-25 16:10:30|2884.52|2876.82|2884.95|2877.25|2885.65|2877.95|2884.52|2876.82|35
1650903040000|2022-04-25 16:10:40|2884.86|2877.16|2885.61|2877.91|2885.61|2877.91|2884.45|2876.75|35
1650903050000|2022-04-25 16:10:50|2885.58|2877.88|2886.54|2878.84|2887.23|2879.53|2884.54|2876.84|34
1650903060000|2022-04-25 16:11:00|2886.51|2878.81|2887.61|2879.91|2888.11|2880.41|2886.45|2878.75|33
1650903070000|2022-04-25 16:11:10|2887.65|2879.95|2886.71|2879.01|2887.77|2880.07|2886.33|2878.63|36
1650903080000|2022-04-25 16:11:20|2886.76|2879.06|2887.92|2880.22|2888.97|2881.27|2886.14|2878.44|37
1650903090000|2022-04-25 16:11:30|2887.83|2880.13|2887.87|2880.17|2887.87|2880.17|2886.85|2879.15|33
1650903100000|2022-04-25 16:11:40|2887.86|2880.16|2889|2881.3|2889.08|2881.38|2887.76|2880.06|35
1650903110000|2022-04-25 16:11:50|2888.93|2881.23|2887.11|2879.41|2888.93|2881.23|2887.11|2879.41|38
1650903120000|2022-04-25 16:12:00|2887.18|2879.48|2886.48|2878.78|2887.27|2879.57|2886.21|2878.51|37
1650903130000|2022-04-25 16:12:10|2886.28|2878.58|2886.29|2878.59|2887.18|2879.48|2886.21|2878.51|37
1650903140000|2022-04-25 16:12:20|2886.34|2878.64|2886.05|2878.35|2886.58|2878.88|2886.05|2878.35|39
1650903150000|2022-04-25 16:12:30|2886.1|2878.4|2886.78|2879.08|2887.55|2879.85|2886|2878.3|37
1650903160000|2022-04-25 16:12:40|2886.65|2878.95|2886.69|2878.99|2886.86|2879.16|2886.3|2878.6|38
1650903170000|2022-04-25 16:12:50|2886.68|2878.98|2886.67|2878.97|2886.76|2879.06|2886.43|2878.73|36
1650903180000|2022-04-25 16:13:00|2886.77|2879.07|2886.77|2879.07|2887.51|2879.81|2885.89|2878.19|38
1650903190000|2022-04-25 16:13:10|2886.95|2879.25|2889.48|2881.78|2889.65|2881.95|2886.88|2879.18|35
1650903200000|2022-04-25 16:13:20|2889.58|2881.88|2891.85|2884.15|2891.85|2884.15|2889.58|2881.88|38
1650903210000|2022-04-25 16:13:30|2891.28|2883.58|2891.53|2883.83|2891.94|2884.24|2891.08|2883.38|34
1650903220000|2022-04-25 16:13:40|2891.28|2883.58|2893.86|2886.16|2894.38|2886.68|2891.28|2883.58|37
1650903230000|2022-04-25 16:13:50|2893.77|2886.07|2893.62|2885.92|2893.77|2886.07|2892.45|2884.75|37
1650903240000|2022-04-25 16:14:00|2893.69|2885.99|2893.29|2885.59|2894.13|2886.43|2893.29|2885.59|35
1650903250000|2022-04-25 16:14:10|2893.19|2885.49|2892.51|2884.81|2893.62|2885.92|2892.51|2884.81|37
1650903260000|2022-04-25 16:14:20|2892.61|2884.91|2892.83|2885.13|2893.51|2885.81|2892.56|2884.86|38
1650903270000|2022-04-25 16:14:30|2893.18|2885.48|2894.71|2887.01|2894.71|2887.01|2893.18|2885.48|40
1650903280000|2022-04-25 16:14:40|2894.73|2887.03|2895.51|2887.81|2895.85|2888.15|2894.73|2887.03|31
1650903290000|2022-04-25 16:14:50|2895.88|2888.18|2896.33|2888.63|2897.42|2889.72|2895.68|2887.98|36
1650903300000|2022-04-25 16:15:00|2896.21|2888.51|2896.88|2889.18|2898.24|2890.54|2896.2|2888.5|36
1650903310000|2022-04-25 16:15:10|2896.79|2889.09|2901.82|2894.12|2901.82|2894.12|2895.49|2887.79|40
1650903320000|2022-04-25 16:15:20|2901.96|2894.26|2906.68|2898.98|2908.44|2900.74|2901.96|2894.26|40
1650903330000|2022-04-25 16:15:30|2906.79|2899.09|2905.18|2897.48|2906.87|2899.17|2904.76|2897.06|40
1650903340000|2022-04-25 16:15:40|2905.07|2897.37|2906.7|2899|2907.91|2900.21|2904.21|2896.51|39
1650903350000|2022-04-25 16:15:50|2906.25|2898.55|2907.66|2899.96|2909.31|2901.61|2906.09|2898.39|39
1650903360000|2022-04-25 16:16:00|2907.82|2900.12|2910.97|2903.27|2911.08|2903.38|2907.71|2900.01|38
1650903370000|2022-04-25 16:16:10|2911.18|2903.48|2909.54|2901.84|2911.3|2903.6|2909.23|2901.53|39
1650903380000|2022-04-25 16:16:20|2909.51|2901.81|2909.71|2902.01|2909.77|2902.07|2909.07|2901.37|37
1650903390000|2022-04-25 16:16:30|2909.63|2901.93|2904.19|2896.49|2909.63|2901.93|2903.99|2896.29|40
1650903400000|2022-04-25 16:16:40|2904.04|2896.34|2902.62|2894.92|2904.18|2896.48|2902.62|2894.92|39
1650903410000|2022-04-25 16:16:50|2902.48|2894.78|2903.43|2895.73|2903.75|2896.05|2901.5|2893.8|36
1650903420000|2022-04-25 16:17:00|2904.67|2896.97|2901.97|2894.27|2904.93|2897.23|2901.88|2894.18|37
1650903430000|2022-04-25 16:17:10|2902.2|2894.5|2902.08|2894.38|2903.5|2895.8|2901.88|2894.18|38
1650903440000|2022-04-25 16:17:20|2902.07|2894.37|2905.15|2897.45|2905.15|2897.45|2901.89|2894.19|38
1650903450000|2022-04-25 16:17:30|2904.82|2897.12|2905.96|2898.26|2906.08|2898.38|2904.06|2896.36|39
1650903460000|2022-04-25 16:17:40|2905.9|2898.2|2905.63|2897.93|2905.97|2898.27|2905.49|2897.79|37
1650903470000|2022-04-25 16:17:50|2905.56|2897.86|2904.62|2896.92|2906.67|2898.97|2904.62|2896.92|39
1650903480000|2022-04-25 16:18:00|2904.51|2896.81|2900.91|2893.21|2904.51|2896.81|2900.9|2893.2|37
1650903490000|2022-04-25 16:18:10|2900.88|2893.18|2901.1|2893.4|2901.7|2894|2900.49|2892.79|39
1650903500000|2022-04-25 16:18:20|2901.53|2893.83|2902.27|2894.57|2902.9|2895.2|2901.53|2893.83|38
1650903510000|2022-04-25 16:18:30|2902.48|2894.78|2902.17|2894.47|2902.54|2894.84|2901.3|2893.6|37
1650903520000|2022-04-25 16:18:40|2901.98|2894.28|2902.49|2894.79|2902.87|2895.17|2901.16|2893.46|39
1650903530000|2022-04-25 16:18:50|2902.35|2894.65|2901.47|2893.77|2902.39|2894.69|2901.29|2893.59|33
1650903540000|2022-04-25 16:19:00|2901.3|2893.6|2902.99|2895.29|2903.29|2895.59|2901.27|2893.57|37
1650903550000|2022-04-25 16:19:10|2902.86|2895.16|2902.62|2894.92|2902.86|2895.16|2902.3|2894.6|33
1650903560000|2022-04-25 16:19:20|2902.63|2894.93|2901.65|2893.95|2902.63|2894.93|2901.49|2893.79|34
1650903570000|2022-04-25 16:19:30|2901.69|2893.99|2902.96|2895.26|2902.96|2895.26|2901.46|2893.76|37
1650903580000|2022-04-25 16:19:40|2903.14|2895.44|2901.95|2894.25|2903.14|2895.44|2901.95|2894.25|35
1650903590000|2022-04-25 16:19:50|2901.88|2894.18|2903.36|2895.66|2903.43|2895.73|2901.88|2894.18|38
1650903600000|2022-04-25 16:20:00|2903.42|2895.72|2904.1|2896.4|2904.45|2896.75|2903.42|2895.72|36
1650903610000|2022-04-25 16:20:10|2903.91|2896.21|2904.17|2896.47|2904.23|2896.53|2903.84|2896.14|32
1650903620000|2022-04-25 16:20:20|2904.16|2896.46|2905.26|2897.56|2905.29|2897.59|2904.15|2896.45|27
1650903630000|2022-04-25 16:20:30|2905.27|2897.57|2904.56|2896.86|2905.27|2897.57|2903.77|2896.07|30
1650903640000|2022-04-25 16:20:40|2904.66|2896.96|2906.88|2899.18|2907.46|2899.76|2904.66|2896.96|37
1650903650000|2022-04-25 16:20:50|2907.46|2899.76|2908.86|2901.16|2909.05|2901.35|2907.2|2899.5|34
1650903660000|2022-04-25 16:21:00|2908.83|2901.13|2911.91|2904.21|2912.46|2904.76|2908.79|2901.09|37
1650903670000|2022-04-25 16:21:10|2911.93|2904.23|2914.35|2906.65|2915.15|2907.45|2911.73|2904.03|40
1650903680000|2022-04-25 16:21:20|2914.04|2906.34|2911.35|2903.65|2914.21|2906.51|2911.21|2903.51|39
1650903690000|2022-04-25 16:21:30|2911.42|2903.72|2911.3|2903.6|2912.2|2904.5|2910.19|2902.49|39
1650903700000|2022-04-25 16:21:40|2911.34|2903.64|2911.98|2904.28|2912.21|2904.51|2910.56|2902.86|35
1650903710000|2022-04-25 16:21:50|2911.87|2904.17|2912.28|2904.58|2912.76|2905.06|2911.71|2904.01|36
1650903720000|2022-04-25 16:22:00|2912.56|2904.86|2914.06|2906.36|2914.06|2906.36|2912.27|2904.57|33
1650903730000|2022-04-25 16:22:10|2913.9|2906.2|2915.37|2907.67|2915.55|2907.85|2913.9|2906.2|39
1650903740000|2022-04-25 16:22:20|2914.94|2907.24|2912.87|2905.17|2914.94|2907.24|2912.87|2905.17|37
1650903750000|2022-04-25 16:22:30|2912.74|2905.04|2912.53|2904.83|2913.11|2905.41|2911.9|2904.2|37
1650903760000|2022-04-25 16:22:40|2912.56|2904.86|2914.9|2907.2|2915.16|2907.46|2912.33|2904.63|38
1650903770000|2022-04-25 16:22:50|2914.65|2906.95|2915.15|2907.45|2915.15|2907.45|2913.52|2905.82|36
1650903780000|2022-04-25 16:23:00|2915.1|2907.4|2915.75|2908.05|2916.17|2908.47|2914.61|2906.91|39
1650903790000|2022-04-25 16:23:10|2916.38|2908.68|2916.25|2908.55|2916.87|2909.17|2916.12|2908.42|36
1650903800000|2022-04-25 16:23:20|2916.3|2908.6|2915.55|2907.85|2916.45|2908.75|2915.03|2907.33|38
1650903810000|2022-04-25 16:23:30|2915.03|2907.33|2915.23|2907.53|2915.45|2907.75|2913.91|2906.21|39
1650903820000|2022-04-25 16:23:40|2915.29|2907.59|2916.53|2908.83|2916.53|2908.83|2915.17|2907.47|36
1650903830000|2022-04-25 16:23:50|2917.31|2909.61|2915.83|2908.13|2918.19|2910.49|2915.83|2908.13|38
1650903840000|2022-04-25 16:24:00|2915.32|2907.62|2918.4|2910.7|2918.61|2910.91|2914.72|2907.02|40
1650903850000|2022-04-25 16:24:10|2917.96|2910.26|2917.15|2909.45|2918.52|2910.82|2917.15|2909.45|38
1650903860000|2022-04-25 16:24:20|2916.92|2909.22|2917.02|2909.32|2917.78|2910.08|2916.82|2909.12|36
1650903870000|2022-04-25 16:24:30|2917.01|2909.31|2914.59|2906.89|2917.16|2909.46|2914.59|2906.89|36
1650903880000|2022-04-25 16:24:40|2914.68|2906.98|2914.64|2906.94|2915.31|2907.61|2914.41|2906.71|38
1650903890000|2022-04-25 16:24:50|2914.5|2906.8|2915.03|2907.33|2915.35|2907.65|2914.37|2906.67|38
1650903900000|2022-04-25 16:25:00|2915.17|2907.47|2913.98|2906.28|2915.71|2908.01|2913.92|2906.22|36
1650903910000|2022-04-25 16:25:10|2914.02|2906.32|2915.22|2907.52|2915.29|2907.59|2914.02|2906.32|36
1650903920000|2022-04-25 16:25:20|2915.14|2907.44|2917.35|2909.65|2917.35|2909.65|2914.97|2907.27|40
1650903930000|2022-04-25 16:25:30|2917.44|2909.74|2917.28|2909.58|2917.9|2910.2|2917.24|2909.54|38
1650903940000|2022-04-25 16:25:40|2917.52|2909.82|2915.83|2908.13|2918.03|2910.33|2915.83|2908.13|32
1650903950000|2022-04-25 16:25:50|2915.82|2908.12|2916.17|2908.47|2916.58|2908.88|2915.51|2907.81|39
1650903960000|2022-04-25 16:26:00|2915.97|2908.27|2913.97|2906.27|2916.19|2908.49|2913.87|2906.17|38
1650903970000|2022-04-25 16:26:10|2914.08|2906.38|2914.07|2906.37|2914.2|2906.5|2913.28|2905.58|37
1650903980000|2022-04-25 16:26:20|2913.96|2906.26|2912.55|2904.85|2914.11|2906.41|2912.18|2904.48|34
1650903990000|2022-04-25 16:26:30|2912.77|2905.07|2913.83|2906.13|2913.83|2906.13|2912.35|2904.65|38
1650904000000|2022-04-25 16:26:40|2914.17|2906.47|2914.86|2907.16|2915.12|2907.42|2913.58|2905.88|38
1650904010000|2022-04-25 16:26:50|2914.8|2907.1|2914.68|2906.98|2914.89|2907.19|2914.48|2906.78|35
1650904020000|2022-04-25 16:27:00|2914.7|2907|2914.91|2907.21|2915.11|2907.41|2914.51|2906.81|33
1650904030000|2022-04-25 16:27:10|2914.92|2907.22|2915.89|2908.19|2916.38|2908.68|2914.77|2907.07|37
1650904040000|2022-04-25 16:27:20|2915.92|2908.22|2914.59|2906.89|2915.92|2908.22|2914.53|2906.83|38
1650904050000|2022-04-25 16:27:30|2914.58|2906.88|2914.55|2906.85|2914.9|2907.2|2914.41|2906.71|32
1650904060000|2022-04-25 16:27:40|2914.43|2906.73|2913.02|2905.32|2914.43|2906.73|2913.01|2905.31|38
1650904070000|2022-04-25 16:27:50|2913.03|2905.33|2912.55|2904.85|2913.12|2905.42|2912.48|2904.78|36
1650904080000|2022-04-25 16:28:00|2912.73|2905.03|2913.12|2905.42|2913.78|2906.08|2912.65|2904.95|35
1650904090000|2022-04-25 16:28:10|2913.36|2905.66|2913.13|2905.43|2913.71|2906.01|2912.96|2905.26|35
1650904100000|2022-04-25 16:28:20|2913.03|2905.33|2911.42|2903.72|2913.08|2905.38|2911.42|2903.72|31
1650904110000|2022-04-25 16:28:30|2911.37|2903.67|2910.86|2903.16|2911.57|2903.87|2910.81|2903.11|36
1650904120000|2022-04-25 16:28:40|2910.82|2903.12|2912.45|2904.75|2912.69|2904.99|2910.82|2903.12|35
1650904130000|2022-04-25 16:28:50|2912.64|2904.94|2912.68|2904.98|2912.83|2905.13|2912.47|2904.77|38
1650904140000|2022-04-25 16:29:00|2912.62|2904.92|2912.06|2904.36|2913.57|2905.87|2911.62|2903.92|39
1650904150000|2022-04-25 16:29:10|2911.88|2904.18|2915.63|2907.93|2916.1|2908.4|2911.62|2903.92|40
1650904160000|2022-04-25 16:29:20|2915.65|2907.95|2915.48|2907.78|2916.55|2908.85|2915.2|2907.5|35
1650904170000|2022-04-25 16:29:30|2915.33|2907.63|2915.42|2907.72|2915.85|2908.15|2914.52|2906.82|37
1650904180000|2022-04-25 16:29:40|2915.14|2907.44|2915.34|2907.64|2916.01|2908.31|2914.75|2907.05|37
1650904190000|2022-04-25 16:29:50|2915.41|2907.71|2913.76|2906.06|2915.55|2907.85|2913.72|2906.02|39
1650904200000|2022-04-25 16:30:00|2913.83|2906.13|2915.98|2908.28|2916.61|2908.91|2913.81|2906.11|37
1650904210000|2022-04-25 16:30:10|2915.99|2908.29|2916.25|2908.55|2916.25|2908.55|2915.26|2907.56|38
1650904220000|2022-04-25 16:30:20|2916.14|2908.44|2916.08|2908.38|2916.35|2908.65|2915.15|2907.45|35
1650904230000|2022-04-25 16:30:30|2915.9|2908.2|2914.74|2907.04|2915.98|2908.28|2914.7|2907|33
1650904240000|2022-04-25 16:30:40|2914.72|2907.02|2913.35|2905.65|2914.72|2907.02|2912.97|2905.27|40
1650904250000|2022-04-25 16:30:50|2913.29|2905.59|2913.31|2905.61|2914|2906.3|2913.09|2905.39|34
1650904260000|2022-04-25 16:31:00|2913.13|2905.43|2911.48|2903.78|2913.13|2905.43|2911.44|2903.74|37
1650904270000|2022-04-25 16:31:10|2911.46|2903.76|2911.82|2904.12|2911.87|2904.17|2911.4|2903.7|37
1650904280000|2022-04-25 16:31:20|2911.58|2903.88|2911.38|2903.68|2911.75|2904.05|2911.03|2903.33|38
1650904290000|2022-04-25 16:31:30|2911.52|2903.82|2912.51|2904.81|2912.51|2904.81|2911.42|2903.72|34
1650904300000|2022-04-25 16:31:40|2912.61|2904.91|2913.75|2906.05|2914.14|2906.44|2912.61|2904.91|35
1650904310000|2022-04-25 16:31:50|2913.76|2906.06|2913.81|2906.11|2913.81|2906.11|2912.71|2905.01|33
1650904320000|2022-04-25 16:32:00|2913.63|2905.93|2916.84|2909.14|2917.56|2909.86|2913.63|2905.93|38
1650904330000|2022-04-25 16:32:10|2916.44|2908.74|2918.75|2911.05|2918.8|2911.1|2916.44|2908.74|36
1650904340000|2022-04-25 16:32:20|2918.56|2910.86|2918.77|2911.07|2919.13|2911.43|2918.11|2910.41|38
1650904350000|2022-04-25 16:32:30|2918.55|2910.85|2919.1|2911.4|2919.45|2911.75|2918.24|2910.54|39
1650904360000|2022-04-25 16:32:40|2918.51|2910.81|2918.55|2910.85|2919.25|2911.55|2917.99|2910.29|36
1650904370000|2022-04-25 16:32:50|2918.39|2910.69|2918.73|2911.03|2919.27|2911.57|2918.28|2910.58|36
1650904380000|2022-04-25 16:33:00|2918.75|2911.05|2917.78|2910.08|2918.78|2911.08|2917.5|2909.8|37
1650904390000|2022-04-25 16:33:10|2917.66|2909.96|2918.78|2911.08|2919.28|2911.58|2917.65|2909.95|35
1650904400000|2022-04-25 16:33:20|2918.62|2910.92|2917.66|2909.96|2918.9|2911.2|2917.52|2909.82|37
1650904410000|2022-04-25 16:33:30|2917.92|2910.22|2919.5|2911.8|2919.61|2911.91|2917.62|2909.92|37
1650904420000|2022-04-25 16:33:40|2919.51|2911.81|2919.88|2912.18|2919.91|2912.21|2919.3|2911.6|30
1650904430000|2022-04-25 16:33:50|2919.68|2911.98|2919.98|2912.28|2921.74|2914.04|2919.56|2911.86|35
1650904440000|2022-04-25 16:34:00|2920.14|2912.44|2920.65|2912.95|2920.65|2912.95|2919.7|2912|35
1650904450000|2022-04-25 16:34:10|2920.48|2912.78|2920.56|2912.86|2920.56|2912.86|2919.83|2912.13|31
1650904460000|2022-04-25 16:34:20|2920.51|2912.81|2919.8|2912.1|2920.51|2912.81|2919.59|2911.89|30
1650904470000|2022-04-25 16:34:30|2919.72|2912.02|2921.61|2913.91|2922.1|2914.4|2919.63|2911.93|34
1650904480000|2022-04-25 16:34:40|2921.9|2914.2|2921.15|2913.45|2921.9|2914.2|2920.94|2913.24|37
1650904490000|2022-04-25 16:34:50|2921.13|2913.43|2920.25|2912.55|2921.19|2913.49|2920.25|2912.55|33
1650904500000|2022-04-25 16:35:00|2920.23|2912.53|2919.92|2912.22|2920.23|2912.53|2919.2|2911.5|36
1650904510000|2022-04-25 16:35:10|2919.64|2911.94|2921.4|2913.7|2921.79|2914.09|2919.64|2911.94|37
1650904520000|2022-04-25 16:35:20|2921.45|2913.75|2921.49|2913.79|2921.9|2914.2|2921.3|2913.6|34
1650904530000|2022-04-25 16:35:30|2921.42|2913.72|2921.03|2913.33|2921.42|2913.72|2920.67|2912.97|34
1650904540000|2022-04-25 16:35:40|2921.11|2913.41|2920.12|2912.42|2921.11|2913.41|2920.11|2912.41|32
1650904550000|2022-04-25 16:35:50|2920.16|2912.46|2919.01|2911.31|2920.4|2912.7|2919.01|2911.31|39
1650904560000|2022-04-25 16:36:00|2919.18|2911.48|2920.06|2912.36|2920.06|2912.36|2918.55|2910.85|35
1650904570000|2022-04-25 16:36:10|2920.1|2912.4|2920.62|2912.92|2920.62|2912.92|2919.72|2912.02|37
1650904580000|2022-04-25 16:36:20|2921.01|2913.31|2922.14|2914.44|2922.71|2915.01|2920.63|2912.93|37
1650904590000|2022-04-25 16:36:30|2922.41|2914.71|2925.36|2917.66|2925.47|2917.77|2922.01|2914.31|34
1650904600000|2022-04-25 16:36:40|2925.27|2917.57|2924.5|2916.8|2925.27|2917.57|2924.35|2916.65|37
1650904610000|2022-04-25 16:36:50|2924.43|2916.73|2923.72|2916.02|2924.43|2916.73|2923.59|2915.89|37
1650904620000|2022-04-25 16:37:00|2923.54|2915.84|2922.62|2914.92|2923.54|2915.84|2922.47|2914.77|40
1650904630000|2022-04-25 16:37:10|2922.64|2914.94|2919.95|2912.25|2922.67|2914.97|2919.95|2912.25|39
1650904640000|2022-04-25 16:37:20|2920.06|2912.36|2920.41|2912.71|2920.41|2912.71|2919.97|2912.27|25
1650904650000|2022-04-25 16:37:30|2920.4|2912.7|2920.7|2913|2920.98|2913.28|2920.4|2912.7|31
1650904660000|2022-04-25 16:37:40|2920.65|2912.95|2920.53|2912.83|2920.8|2913.1|2920.43|2912.73|33
1650904670000|2022-04-25 16:37:50|2920.77|2913.07|2920.9|2913.2|2921.53|2913.83|2920.37|2912.67|38
1650904680000|2022-04-25 16:38:00|2920.89|2913.19|2921.97|2914.27|2922.43|2914.73|2920.85|2913.15|35
1650904690000|2022-04-25 16:38:10|2921.62|2913.92|2922.98|2915.28|2923.45|2915.75|2921.51|2913.81|36
1650904700000|2022-04-25 16:38:20|2923.19|2915.49|2923.39|2915.69|2924.05|2916.35|2923.19|2915.49|36
1650904710000|2022-04-25 16:38:30|2923.08|2915.38|2922.37|2914.67|2923.25|2915.55|2922.1|2914.4|39
1650904720000|2022-04-25 16:38:40|2922.36|2914.66|2922.77|2915.07|2923.5|2915.8|2922.18|2914.48|37
1650904730000|2022-04-25 16:38:50|2922.71|2915.01|2921.68|2913.98|2923.12|2915.42|2921.55|2913.85|36
1650904740000|2022-04-25 16:39:00|2921.69|2913.99|2921.47|2913.77|2921.98|2914.28|2921.43|2913.73|36
1650904750000|2022-04-25 16:39:10|2921.35|2913.65|2920.03|2912.33|2921.82|2914.12|2919.74|2912.04|35
1650904760000|2022-04-25 16:39:20|2919.73|2912.03|2918.76|2911.06|2919.98|2912.28|2918.56|2910.86|38
1650904770000|2022-04-25 16:39:30|2918.75|2911.05|2919.01|2911.31|2919.31|2911.61|2918.56|2910.86|38
1650904780000|2022-04-25 16:39:40|2918.91|2911.21|2919.09|2911.39|2919.65|2911.95|2918.77|2911.07|37
1650904790000|2022-04-25 16:39:50|2919.21|2911.51|2918.25|2910.55|2919.46|2911.76|2918.18|2910.48|39
1650904800000|2022-04-25 16:40:00|2918.31|2910.61|2918.81|2911.11|2918.86|2911.16|2917.91|2910.21|40
1650904810000|2022-04-25 16:40:10|2918.82|2911.12|2919.33|2911.63|2919.97|2912.27|2918.55|2910.85|37
1650904820000|2022-04-25 16:40:20|2919.17|2911.47|2919.27|2911.57|2919.45|2911.75|2918.77|2911.07|38
1650904830000|2022-04-25 16:40:30|2919.29|2911.59|2918.74|2911.04|2919.39|2911.69|2918.49|2910.79|36
1650904840000|2022-04-25 16:40:40|2918.64|2910.94|2917.82|2910.12|2918.64|2910.94|2917.49|2909.79|39
1650904850000|2022-04-25 16:40:50|2917.73|2910.03|2917.18|2909.48|2918.34|2910.64|2917.1|2909.4|39
1650904860000|2022-04-25 16:41:00|2916.99|2909.29|2918.67|2910.97|2918.69|2910.99|2916.68|2908.98|37
1650904870000|2022-04-25 16:41:10|2918.63|2910.93|2919.87|2912.17|2920.04|2912.34|2918.6|2910.9|33
1650904880000|2022-04-25 16:41:20|2919.56|2911.86|2919.78|2912.08|2920.28|2912.58|2919.56|2911.86|27
1650904890000|2022-04-25 16:41:30|2919.99|2912.29|2919.62|2911.92|2920.45|2912.75|2919.61|2911.91|34
1650904900000|2022-04-25 16:41:40|2919.7|2912|2919.57|2911.87|2919.73|2912.03|2919.24|2911.54|37
1650904910000|2022-04-25 16:41:50|2919.36|2911.66|2918.23|2910.53|2919.36|2911.66|2917.97|2910.27|35
1650904920000|2022-04-25 16:42:00|2918.27|2910.57|2918.78|2911.08|2919.18|2911.48|2918.26|2910.56|35
1650904930000|2022-04-25 16:42:10|2918.77|2911.07|2917.99|2910.29|2918.96|2911.26|2917.86|2910.16|37
1650904940000|2022-04-25 16:42:20|2918.01|2910.31|2918.05|2910.35|2918.26|2910.56|2917.78|2910.08|39
1650904950000|2022-04-25 16:42:30|2918.06|2910.36|2917.43|2909.73|2918.07|2910.37|2917.4|2909.7|34
1650904960000|2022-04-25 16:42:40|2917.49|2909.79|2917.45|2909.75|2918.11|2910.41|2917.45|2909.75|35
1650904970000|2022-04-25 16:42:50|2917.59|2909.89|2917.93|2910.23|2918.16|2910.46|2917.59|2909.89|36
1650904980000|2022-04-25 16:43:00|2917.94|2910.24|2918.73|2911.03|2918.73|2911.03|2917.79|2910.09|33
1650904990000|2022-04-25 16:43:10|2918.82|2911.12|2921.23|2913.53|2922.04|2914.34|2918.82|2911.12|39
1650905000000|2022-04-25 16:43:20|2921.5|2913.8|2923.66|2915.96|2923.96|2916.26|2921.5|2913.8|37
1650905010000|2022-04-25 16:43:30|2923.68|2915.98|2925.73|2918.03|2926.12|2918.42|2923.49|2915.79|38
1650905020000|2022-04-25 16:43:40|2925.65|2917.95|2936.17|2928.47|2936.3|2928.6|2924.98|2917.28|40
1650905030000|2022-04-25 16:43:50|2934.18|2926.48|2935.62|2927.92|2936.13|2928.43|2934.18|2926.48|40
1650905040000|2022-04-25 16:44:00|2935.58|2927.88|2933.58|2925.88|2936.47|2928.77|2933.09|2925.39|40
1650905050000|2022-04-25 16:44:10|2933.43|2925.73|2931.7|2924|2933.58|2925.88|2931.37|2923.67|40
1650905060000|2022-04-25 16:44:20|2931.66|2923.96|2931.67|2923.97|2932.07|2924.37|2929.73|2922.03|39
1650905070000|2022-04-25 16:44:30|2931.51|2923.81|2931.16|2923.46|2931.67|2923.97|2930.23|2922.53|36
1650905080000|2022-04-25 16:44:40|2930.86|2923.16|2931.28|2923.58|2931.64|2923.94|2929.99|2922.29|35
1650905090000|2022-04-25 16:44:50|2931.2|2923.5|2930.72|2923.02|2931.87|2924.17|2930.72|2923.02|39
1650905100000|2022-04-25 16:45:00|2930.38|2922.68|2932.38|2924.68|2933.5|2925.8|2930.38|2922.68|37
1650905110000|2022-04-25 16:45:10|2932.55|2924.85|2932.25|2924.55|2932.76|2925.06|2932.02|2924.32|36
1650905120000|2022-04-25 16:45:20|2932.34|2924.64|2933.61|2925.91|2934.25|2926.55|2932.34|2924.64|36
1650905130000|2022-04-25 16:45:30|2933.54|2925.84|2932.26|2924.56|2933.54|2925.84|2931.89|2924.19|37
1650905140000|2022-04-25 16:45:40|2931.77|2924.07|2930.24|2922.54|2932.64|2924.94|2930.19|2922.49|34
1650905150000|2022-04-25 16:45:50|2930.34|2922.64|2930.76|2923.06|2931.17|2923.47|2930.17|2922.47|37
1650905160000|2022-04-25 16:46:00|2930.64|2922.94|2931.77|2924.07|2932.1|2924.4|2930.57|2922.87|35
1650905170000|2022-04-25 16:46:10|2931.7|2924|2930.9|2923.2|2931.93|2924.23|2930.85|2923.15|40
1650905180000|2022-04-25 16:46:20|2930.92|2923.22|2930.47|2922.77|2931.11|2923.41|2930.32|2922.62|35
1650905190000|2022-04-25 16:46:30|2931.03|2923.33|2927.88|2920.18|2931.03|2923.33|2927.67|2919.97|33
1650905200000|2022-04-25 16:46:40|2928.18|2920.48|2928.84|2921.14|2929.05|2921.35|2927.69|2919.99|35
1650905210000|2022-04-25 16:46:50|2928.61|2920.91|2927.85|2920.15|2928.61|2920.91|2927.51|2919.81|37
1650905220000|2022-04-25 16:47:00|2927.43|2919.73|2927.02|2919.32|2927.64|2919.94|2926.45|2918.75|39
1650905230000|2022-04-25 16:47:10|2927.16|2919.46|2925.65|2917.95|2927.16|2919.46|2925.59|2917.89|37
1650905240000|2022-04-25 16:47:20|2925.63|2917.93|2924.3|2916.6|2925.91|2918.21|2924.3|2916.6|38
1650905250000|2022-04-25 16:47:30|2924.09|2916.39|2925.52|2917.82|2926.24|2918.54|2923.6|2915.9|38
1650905260000|2022-04-25 16:47:40|2925.6|2917.9|2926.1|2918.4|2926.24|2918.54|2925.4|2917.7|37
1650905270000|2022-04-25 16:47:50|2926.13|2918.43|2927.93|2920.23|2927.93|2920.23|2925.69|2917.99|39
1650905280000|2022-04-25 16:48:00|2927.97|2920.27|2928.53|2920.83|2929.32|2921.62|2927.97|2920.27|34
1650905290000|2022-04-25 16:48:10|2928.42|2920.72|2927.38|2919.68|2928.61|2920.91|2926.03|2918.33|40
1650905300000|2022-04-25 16:48:20|2927.27|2919.57|2928.61|2920.91|2928.89|2921.19|2927.27|2919.57|36
1650905310000|2022-04-25 16:48:30|2928.64|2920.94|2928.25|2920.55|2929.12|2921.42|2927.74|2920.04|39
1650905320000|2022-04-25 16:48:40|2928.37|2920.67|2929.34|2921.64|2929.34|2921.64|2928.33|2920.63|32
1650905330000|2022-04-25 16:48:50|2929.23|2921.53|2927.73|2920.03|2929.23|2921.53|2927.24|2919.54|36
1650905340000|2022-04-25 16:49:00|2927.63|2919.93|2929.69|2921.99|2929.69|2921.99|2927.55|2919.85|38
1650905350000|2022-04-25 16:49:10|2929.53|2921.83|2930.93|2923.23|2931.3|2923.6|2929.52|2921.82|36
1650905360000|2022-04-25 16:49:20|2930.85|2923.15|2932.69|2924.99|2932.79|2925.09|2930.47|2922.77|38
1650905370000|2022-04-25 16:49:30|2932.71|2925.01|2934.56|2926.86|2935.11|2927.41|2932.25|2924.55|39
1650905380000|2022-04-25 16:49:40|2934.58|2926.88|2936.69|2928.99|2937.09|2929.39|2934.58|2926.88|36
1650905390000|2022-04-25 16:49:50|2936.81|2929.11|2937.25|2929.55|2938.2|2930.5|2936.8|2929.1|37
1650905400000|2022-04-25 16:50:00|2937.18|2929.48|2937.21|2929.51|2937.63|2929.93|2936.71|2929.01|39
1650905410000|2022-04-25 16:50:10|2937.16|2929.46|2937.55|2929.85|2937.78|2930.08|2936.68|2928.98|37
1650905420000|2022-04-25 16:50:20|2937.3|2929.6|2936.34|2928.64|2938.06|2930.36|2936.34|2928.64|37
1650905430000|2022-04-25 16:50:30|2936.18|2928.48|2936.09|2928.39|2936.18|2928.48|2934.7|2927|36
1650905440000|2022-04-25 16:50:40|2936.3|2928.6|2935.24|2927.54|2937.11|2929.41|2935.24|2927.54|39
1650905450000|2022-04-25 16:50:50|2935.15|2927.45|2935.66|2927.96|2936.24|2928.54|2934.47|2926.77|40
1650905460000|2022-04-25 16:51:00|2935.34|2927.64|2932.79|2925.09|2935.75|2928.05|2932.79|2925.09|39
1650905470000|2022-04-25 16:51:10|2932.7|2925|2933.81|2926.11|2933.88|2926.18|2932.7|2925|35
1650905480000|2022-04-25 16:51:20|2933.79|2926.09|2933.59|2925.89|2934.28|2926.58|2933.41|2925.71|34
1650905490000|2022-04-25 16:51:30|2933.56|2925.86|2933.49|2925.79|2934.04|2926.34|2933.49|2925.79|35
1650905500000|2022-04-25 16:51:40|2933.5|2925.8|2934.35|2926.65|2934.43|2926.73|2933.12|2925.42|37
1650905510000|2022-04-25 16:51:50|2934.36|2926.66|2933.37|2925.67|2934.56|2926.86|2933.21|2925.51|36
1650905520000|2022-04-25 16:52:00|2933.39|2925.69|2932.37|2924.67|2933.42|2925.72|2932.24|2924.54|39
1650905530000|2022-04-25 16:52:10|2931.8|2924.1|2933.73|2926.03|2934.1|2926.4|2931.79|2924.09|37
1650905540000|2022-04-25 16:52:20|2933.84|2926.14|2935|2927.3|2935.31|2927.61|2933.71|2926.01|37
1650905550000|2022-04-25 16:52:30|2935.04|2927.34|2934.41|2926.71|2935.05|2927.35|2933.85|2926.15|38
1650905560000|2022-04-25 16:52:40|2934.43|2926.73|2934.86|2927.16|2935.65|2927.95|2934.43|2926.73|36
1650905570000|2022-04-25 16:52:50|2934.83|2927.13|2932.55|2924.85|2934.92|2927.22|2932.45|2924.75|37
1650905580000|2022-04-25 16:53:00|2932.96|2925.26|2932.95|2925.25|2933.71|2926.01|2932.7|2925|33
1650905590000|2022-04-25 16:53:10|2933.01|2925.31|2935.42|2927.72|2935.42|2927.72|2932.91|2925.21|39
1650905600000|2022-04-25 16:53:20|2935.55|2927.85|2937.23|2929.53|2937.9|2930.2|2934.91|2927.21|38
1650905610000|2022-04-25 16:53:30|2937.22|2929.52|2935.93|2928.23|2937.47|2929.77|2935.93|2928.23|39
1650905620000|2022-04-25 16:53:40|2935.89|2928.19|2936.04|2928.34|2936.33|2928.63|2935.54|2927.84|39
1650905630000|2022-04-25 16:53:50|2936.09|2928.39|2936.75|2929.05|2936.75|2929.05|2935.78|2928.08|31
1650905640000|2022-04-25 16:54:00|2936.72|2929.02|2935.92|2928.22|2936.98|2929.28|2935.92|2928.22|36
1650905650000|2022-04-25 16:54:10|2935.77|2928.07|2934.88|2927.18|2935.95|2928.25|2934.63|2926.93|38
1650905660000|2022-04-25 16:54:20|2934.92|2927.22|2934.39|2926.69|2935.15|2927.45|2933.92|2926.22|39
1650905670000|2022-04-25 16:54:30|2934.37|2926.67|2933.29|2925.59|2934.55|2926.85|2932.96|2925.26|38
1650905680000|2022-04-25 16:54:40|2933.32|2925.62|2933.96|2926.26|2934.03|2926.33|2933.03|2925.33|39
1650905690000|2022-04-25 16:54:50|2933.79|2926.09|2934.76|2927.06|2934.97|2927.27|2933.76|2926.06|36
1650905700000|2022-04-25 16:55:00|2934.65|2926.95|2933.66|2925.96|2934.76|2927.06|2933.52|2925.82|38
1650905710000|2022-04-25 16:55:10|2933.76|2926.06|2934.95|2927.25|2935.23|2927.53|2933.68|2925.98|38
1650905720000|2022-04-25 16:55:20|2935|2927.3|2934.9|2927.2|2935.14|2927.44|2934.75|2927.05|33
1650905730000|2022-04-25 16:55:30|2934.54|2926.84|2934.9|2927.2|2935.53|2927.83|2934.54|2926.84|33
1650905740000|2022-04-25 16:55:40|2934.93|2927.23|2935.21|2927.51|2935.46|2927.76|2934.84|2927.14|38
1650905750000|2022-04-25 16:55:50|2934.98|2927.28|2934.64|2926.94|2935.53|2927.83|2934.61|2926.91|36
1650905760000|2022-04-25 16:56:00|2934.73|2927.03|2933.17|2925.47|2934.73|2927.03|2932.6|2924.9|40
1650905770000|2022-04-25 16:56:10|2933.13|2925.43|2930.92|2923.22|2933.13|2925.43|2930.87|2923.17|37
1650905780000|2022-04-25 16:56:20|2930.61|2922.91|2929.62|2921.92|2930.94|2923.24|2929.23|2921.53|39
1650905790000|2022-04-25 16:56:30|2929.61|2921.91|2929.21|2921.51|2930.58|2922.88|2929.21|2921.51|38
1650905800000|2022-04-25 16:56:40|2929.11|2921.41|2929.92|2922.22|2930.69|2922.99|2929.11|2921.41|37
1650905810000|2022-04-25 16:56:50|2929.86|2922.16|2929.65|2921.95|2929.99|2922.29|2928.92|2921.22|40
1650905820000|2022-04-25 16:57:00|2929.73|2922.03|2929.05|2921.35|2929.84|2922.14|2928.24|2920.54|34
1650905830000|2022-04-25 16:57:10|2929.28|2921.58|2929.84|2922.14|2929.84|2922.14|2928.69|2920.99|36
1650905840000|2022-04-25 16:57:20|2929.85|2922.15|2929.27|2921.57|2929.85|2922.15|2929.2|2921.5|31
1650905850000|2022-04-25 16:57:30|2929.25|2921.55|2929.52|2921.82|2929.92|2922.22|2929.25|2921.55|27
1650905860000|2022-04-25 16:57:40|2929.51|2921.81|2929.69|2921.99|2929.69|2921.99|2929.09|2921.39|34
1650905870000|2022-04-25 16:57:50|2929.75|2922.05|2929.49|2921.79|2929.85|2922.15|2929.16|2921.46|37
1650905880000|2022-04-25 16:58:00|2929.53|2921.83|2929.41|2921.71|2930.04|2922.34|2929.36|2921.66|32
1650905890000|2022-04-25 16:58:10|2929.42|2921.72|2930.06|2922.36|2930.06|2922.36|2929.25|2921.55|36
1650905900000|2022-04-25 16:58:20|2929.77|2922.07|2929.62|2921.92|2930.51|2922.81|2929.32|2921.62|39
1650905910000|2022-04-25 16:58:30|2929.56|2921.86|2929.06|2921.36|2929.56|2921.86|2928.56|2920.86|35
1650905920000|2022-04-25 16:58:40|2928.9|2921.2|2929.37|2921.67|2929.37|2921.67|2928.5|2920.8|34
1650905930000|2022-04-25 16:58:50|2929.73|2922.03|2929.22|2921.52|2930|2922.3|2928.77|2921.07|36
1650905940000|2022-04-25 16:59:00|2929.02|2921.32|2929.37|2921.67|2929.76|2922.06|2928.93|2921.23|37
1650905950000|2022-04-25 16:59:10|2929.4|2921.7|2929.53|2921.83|2930.41|2922.71|2929.3|2921.6|34
1650905960000|2022-04-25 16:59:20|2929.52|2921.82|2929.87|2922.17|2930.66|2922.96|2929.28|2921.58|39
1650905970000|2022-04-25 16:59:30|2929.81|2922.11|2930.78|2923.08|2931.34|2923.64|2929.61|2921.91|38
1650905980000|2022-04-25 16:59:40|2930.76|2923.06|2928.94|2921.24|2930.76|2923.06|2928.94|2921.24|40
1650905990000|2022-04-25 16:59:50|2928.95|2921.25|2928.75|2921.05|2929.14|2921.44|2927.59|2919.89|39
1650906000000|2022-04-25 17:00:00|2928.76|2921.06|2930.05|2922.35|2930.16|2922.46|2928.76|2921.06|37
1650906010000|2022-04-25 17:00:10|2930.09|2922.39|2930.96|2923.26|2931.08|2923.38|2930.07|2922.37|34
1650906020000|2022-04-25 17:00:20|2931.09|2923.39|2931.14|2923.44|2931.3|2923.6|2930.91|2923.21|34
1650906030000|2022-04-25 17:00:30|2931.11|2923.41|2929.7|2922|2931.11|2923.41|2929.61|2921.91|34
1650906040000|2022-04-25 17:00:40|2929.75|2922.05|2928.65|2920.95|2929.75|2922.05|2928.2|2920.5|35
1650906050000|2022-04-25 17:00:50|2928.46|2920.76|2926.34|2918.64|2928.73|2921.03|2926.34|2918.64|38
1650906060000|2022-04-25 17:01:00|2926.66|2918.96|2927.14|2919.44|2927.52|2919.82|2926.4|2918.7|38
1650906070000|2022-04-25 17:01:10|2926.8|2919.1|2925.69|2917.99|2926.85|2919.15|2925.53|2917.83|38
1650906080000|2022-04-25 17:01:20|2925.55|2917.85|2925.71|2918.01|2926.31|2918.61|2925.24|2917.54|38
1650906090000|2022-04-25 17:01:30|2925.7|2918|2925.69|2917.99|2925.87|2918.17|2925.09|2917.39|38
1650906100000|2022-04-25 17:01:40|2925.72|2918.02|2925.41|2917.71|2925.85|2918.15|2925.11|2917.41|39
1650906110000|2022-04-25 17:01:50|2925.42|2917.72|2925.2|2917.5|2925.9|2918.2|2924.99|2917.29|38
1650906120000|2022-04-25 17:02:00|2925.3|2917.6|2926.01|2918.31|2926.4|2918.7|2925.01|2917.31|37
1650906130000|2022-04-25 17:02:10|2926.11|2918.41|2925.69|2917.99|2926.54|2918.84|2925.38|2917.68|37
1650906140000|2022-04-25 17:02:20|2925.78|2918.08|2926.21|2918.51|2926.67|2918.97|2925.46|2917.76|34
1650906150000|2022-04-25 17:02:30|2926.17|2918.47|2926.94|2919.24|2927.02|2919.32|2926.15|2918.45|38
1650906160000|2022-04-25 17:02:40|2926.8|2919.1|2926.64|2918.94|2927.1|2919.4|2926.64|2918.94|30
1650906170000|2022-04-25 17:02:50|2926.58|2918.88|2927.24|2919.54|2927.55|2919.85|2926.58|2918.88|35
1650906180000|2022-04-25 17:03:00|2927.2|2919.5|2927.9|2920.2|2927.9|2920.2|2926.56|2918.86|36
1650906190000|2022-04-25 17:03:10|2927.94|2920.24|2928.76|2921.06|2928.77|2921.07|2927.82|2920.12|33
1650906200000|2022-04-25 17:03:20|2928.75|2921.05|2927.66|2919.96|2929.14|2921.44|2927.6|2919.9|37
1650906210000|2022-04-25 17:03:30|2927.6|2919.9|2928.84|2921.14|2928.84|2921.14|2927.53|2919.83|34
1650906220000|2022-04-25 17:03:40|2928.67|2920.97|2928.39|2920.69|2928.77|2921.07|2928.21|2920.51|33
1650906230000|2022-04-25 17:03:50|2928.29|2920.59|2927.39|2919.69|2928.54|2920.84|2926.98|2919.28|37
1650906240000|2022-04-25 17:04:00|2927.66|2919.96|2927.59|2919.89|2928|2920.3|2927.21|2919.51|35
1650906250000|2022-04-25 17:04:10|2927.53|2919.83|2929.3|2921.6|2929.3|2921.6|2927.39|2919.69|35
1650906260000|2022-04-25 17:04:20|2929.35|2921.65|2928.98|2921.28|2929.53|2921.83|2928.74|2921.04|35
1650906270000|2022-04-25 17:04:30|2929|2921.3|2930.54|2922.84|2930.56|2922.86|2929|2921.3|36
1650906280000|2022-04-25 17:04:40|2930.53|2922.83|2929.72|2922.02|2930.55|2922.85|2929.62|2921.92|33
1650906290000|2022-04-25 17:04:50|2929.85|2922.15|2930.19|2922.49|2930.21|2922.51|2929.74|2922.04|35
1650906300000|2022-04-25 17:05:00|2930.17|2922.47|2930.21|2922.51|2930.68|2922.98|2930.17|2922.47|36
1650906310000|2022-04-25 17:05:10|2930.16|2922.46|2929.2|2921.5|2930.51|2922.81|2929.2|2921.5|35
1650906320000|2022-04-25 17:05:20|2928.94|2921.24|2928.4|2920.7|2929|2921.3|2927.87|2920.17|38
1650906330000|2022-04-25 17:05:30|2928.39|2920.69|2927.49|2919.79|2928.39|2920.69|2927.21|2919.51|34
1650906340000|2022-04-25 17:05:40|2926.95|2919.25|2926.35|2918.65|2928.56|2920.86|2925.84|2918.14|39
1650906350000|2022-04-25 17:05:50|2926.1|2918.4|2926.69|2918.99|2926.79|2919.09|2925.92|2918.22|34
1650906360000|2022-04-25 17:06:00|2926.74|2919.04|2927|2919.3|2927.84|2920.14|2926.74|2919.04|39
1650906370000|2022-04-25 17:06:10|2927.07|2919.37|2927.66|2919.96|2928.06|2920.36|2926.96|2919.26|37
1650906380000|2022-04-25 17:06:20|2927.64|2919.94|2930.31|2922.61|2930.36|2922.66|2927.52|2919.82|38
1650906390000|2022-04-25 17:06:30|2930.35|2922.65|2930.85|2923.15|2930.85|2923.15|2929.24|2921.54|34
1650906400000|2022-04-25 17:06:40|2930.71|2923.01|2930.22|2922.52|2932.05|2924.35|2930.16|2922.46|37
1650906410000|2022-04-25 17:06:50|2930.35|2922.65|2929.89|2922.19|2930.9|2923.2|2929.47|2921.77|39
1650906420000|2022-04-25 17:07:00|2929.92|2922.22|2931.12|2923.42|2931.42|2923.72|2929.92|2922.22|34
1650906430000|2022-04-25 17:07:10|2931.32|2923.62|2931.23|2923.53|2932.15|2924.45|2930.76|2923.06|38
1650906440000|2022-04-25 17:07:20|2931.17|2923.47|2930.62|2922.92|2931.74|2924.04|2930.43|2922.73|39
1650906450000|2022-04-25 17:07:30|2930.61|2922.91|2930.69|2922.99|2931.67|2923.97|2930.61|2922.91|36
1650906460000|2022-04-25 17:07:40|2930.86|2923.16|2932.27|2924.57|2932.31|2924.61|2930.59|2922.89|33
1650906470000|2022-04-25 17:07:50|2932.32|2924.62|2934.18|2926.48|2934.47|2926.77|2932.23|2924.53|35
1650906480000|2022-04-25 17:08:00|2934.17|2926.47|2934.04|2926.34|2934.17|2926.47|2933|2925.3|38
1650906490000|2022-04-25 17:08:10|2934.02|2926.32|2933.85|2926.15|2934.78|2927.08|2933.43|2925.73|35
1650906500000|2022-04-25 17:08:20|2933.86|2926.16|2934.23|2926.53|2934.79|2927.09|2933.64|2925.94|38
1650906510000|2022-04-25 17:08:30|2934.16|2926.46|2934.22|2926.52|2934.26|2926.56|2933.1|2925.4|35
1650906520000|2022-04-25 17:08:40|2934.02|2926.32|2933.73|2926.03|2934.51|2926.81|2933.03|2925.33|34
1650906530000|2022-04-25 17:08:50|2933.68|2925.98|2934.25|2926.55|2934.5|2926.8|2933.49|2925.79|39
1650906540000|2022-04-25 17:09:00|2934.22|2926.52|2935.68|2927.98|2936.04|2928.34|2934.22|2926.52|38
1650906550000|2022-04-25 17:09:10|2935.67|2927.97|2934.1|2926.4|2935.67|2927.97|2934.1|2926.4|35
1650906560000|2022-04-25 17:09:20|2934.03|2926.33|2932.24|2924.54|2934.03|2926.33|2932.18|2924.48|37
1650906570000|2022-04-25 17:09:30|2932.14|2924.44|2933.78|2926.08|2934.67|2926.97|2932.14|2924.44|36
1650906580000|2022-04-25 17:09:40|2933.88|2926.18|2933.42|2925.72|2934.57|2926.87|2933.33|2925.63|35
1650906590000|2022-04-25 17:09:50|2933.48|2925.78|2934.85|2927.15|2934.85|2927.15|2933.33|2925.63|39
1650906600000|2022-04-25 17:10:00|2934.92|2927.22|2934.13|2926.43|2935.77|2928.07|2934.02|2926.32|37
1650906610000|2022-04-25 17:10:10|2934.27|2926.57|2935.43|2927.73|2936.58|2928.88|2933.97|2926.27|39
1650906620000|2022-04-25 17:10:20|2935.3|2927.6|2933.99|2926.29|2935.34|2927.64|2933.99|2926.29|37
1650906630000|2022-04-25 17:10:30|2934.17|2926.47|2932.93|2925.23|2934.26|2926.56|2932.93|2925.23|36
1650906640000|2022-04-25 17:10:40|2932.88|2925.18|2932.6|2924.9|2933|2925.3|2932.54|2924.84|33
1650906650000|2022-04-25 17:10:50|2932.79|2925.09|2933|2925.3|2933.19|2925.49|2932.77|2925.07|35
1650906660000|2022-04-25 17:11:00|2933.06|2925.36|2933.31|2925.61|2933.31|2925.61|2933.01|2925.31|38
1650906670000|2022-04-25 17:11:10|2933.25|2925.55|2932.49|2924.79|2933.36|2925.66|2932.38|2924.68|36
1650906680000|2022-04-25 17:11:20|2932.47|2924.77|2934.38|2926.68|2934.49|2926.79|2932.33|2924.63|36
1650906690000|2022-04-25 17:11:30|2934.44|2926.74|2935.91|2928.21|2936.33|2928.63|2934.44|2926.74|34
1650906700000|2022-04-25 17:11:40|2935.92|2928.22|2937.16|2929.46|2937.21|2929.51|2935.91|2928.21|37
1650906710000|2022-04-25 17:11:50|2937.21|2929.51|2939.37|2931.67|2939.37|2931.67|2936.8|2929.1|39
1650906720000|2022-04-25 17:12:00|2939.19|2931.49|2941.38|2933.68|2943.43|2935.73|2939.19|2931.49|39
1650906730000|2022-04-25 17:12:10|2941.32|2933.62|2939.26|2931.56|2941.32|2933.62|2939.26|2931.56|37
1650906740000|2022-04-25 17:12:20|2939.08|2931.38|2940.15|2932.45|2940.92|2933.22|2938.03|2930.33|38
1650906750000|2022-04-25 17:12:30|2940.29|2932.59|2939.74|2932.04|2940.4|2932.7|2939.14|2931.44|36
1650906760000|2022-04-25 17:12:40|2939.96|2932.26|2939.63|2931.93|2940.48|2932.78|2939.13|2931.43|36
1650906770000|2022-04-25 17:12:50|2939.55|2931.85|2940.81|2933.11|2940.81|2933.11|2939.54|2931.84|37
1650906780000|2022-04-25 17:13:00|2940.79|2933.09|2941.73|2934.03|2941.93|2934.23|2940.73|2933.03|40
1650906790000|2022-04-25 17:13:10|2941.78|2934.08|2941.2|2933.5|2941.78|2934.08|2941.2|2933.5|36
1650906800000|2022-04-25 17:13:20|2941.13|2933.43|2941.99|2934.29|2942.13|2934.43|2940.72|2933.02|38
1650906810000|2022-04-25 17:13:30|2942.03|2934.33|2941.05|2933.35|2942.03|2934.33|2941.02|2933.32|36
1650906820000|2022-04-25 17:13:40|2941.07|2933.37|2940.86|2933.16|2941.31|2933.61|2940.76|2933.06|36
1650906830000|2022-04-25 17:13:50|2941.01|2933.31|2941.07|2933.37|2941.26|2933.56|2940.79|2933.09|37
1650906840000|2022-04-25 17:14:00|2941.08|2933.38|2940.66|2932.96|2941.08|2933.38|2940.33|2932.63|35
1650906850000|2022-04-25 17:14:10|2940.65|2932.95|2941.29|2933.59|2941.77|2934.07|2940.54|2932.84|35
1650906860000|2022-04-25 17:14:20|2941.23|2933.53|2939.56|2931.86|2941.59|2933.89|2939.4|2931.7|39
1650906870000|2022-04-25 17:14:30|2939.52|2931.82|2939.3|2931.6|2939.67|2931.97|2939.05|2931.35|37
1650906880000|2022-04-25 17:14:40|2939.51|2931.81|2939.52|2931.82|2939.84|2932.14|2938.74|2931.04|36
1650906890000|2022-04-25 17:14:50|2939.39|2931.69|2939.3|2931.6|2940.3|2932.6|2938.9|2931.2|37
1650906900000|2022-04-25 17:15:00|2939.34|2931.64|2939.42|2931.72|2939.8|2932.1|2938.81|2931.11|40
1650906910000|2022-04-25 17:15:10|2939.81|2932.11|2941.65|2933.95|2941.73|2934.03|2939.81|2932.11|38
1650906920000|2022-04-25 17:15:20|2941.64|2933.94|2940.78|2933.08|2942.02|2934.32|2940.78|2933.08|33
1650906930000|2022-04-25 17:15:30|2940.77|2933.07|2940.52|2932.82|2940.77|2933.07|2939.82|2932.12|35
1650906940000|2022-04-25 17:15:40|2940.54|2932.84|2940.39|2932.69|2940.9|2933.2|2940.3|2932.6|31
1650906950000|2022-04-25 17:15:50|2940.36|2932.66|2941.48|2933.78|2941.48|2933.78|2940.36|2932.66|37
1650906960000|2022-04-25 17:16:00|2941.73|2934.03|2942.99|2935.29|2943.4|2935.7|2941.49|2933.79|38
1650906970000|2022-04-25 17:16:10|2943.11|2935.41|2944.35|2936.65|2945.35|2937.65|2942.92|2935.22|37
1650906980000|2022-04-25 17:16:20|2944.17|2936.47|2942.12|2934.42|2944.17|2936.47|2941.46|2933.76|40
1650906990000|2022-04-25 17:16:30|2942.26|2934.56|2943.92|2936.22|2944.22|2936.52|2941.74|2934.04|40
1650907000000|2022-04-25 17:16:40|2943.61|2935.91|2942.46|2934.76|2944.08|2936.38|2942.37|2934.67|36
1650907010000|2022-04-25 17:16:50|2942.39|2934.69|2941.65|2933.95|2942.58|2934.88|2941.65|2933.95|34
1650907020000|2022-04-25 17:17:00|2941.64|2933.94|2942.56|2934.86|2943.08|2935.38|2941.28|2933.58|37
1650907030000|2022-04-25 17:17:10|2942.44|2934.74|2941.57|2933.87|2942.48|2934.78|2941.51|2933.81|31
1650907040000|2022-04-25 17:17:20|2941.59|2933.89|2940.96|2933.26|2941.74|2934.04|2940.96|2933.26|37
1650907050000|2022-04-25 17:17:30|2940.86|2933.16|2940.63|2932.93|2941.22|2933.52|2940.63|2932.93|40
1650907060000|2022-04-25 17:17:40|2940.78|2933.08|2940.94|2933.24|2940.95|2933.25|2940.36|2932.66|36
1650907070000|2022-04-25 17:17:50|2940.98|2933.28|2940.28|2932.58|2941.03|2933.33|2940.04|2932.34|30
1650907080000|2022-04-25 17:18:00|2940.41|2932.71|2940.03|2932.33|2940.85|2933.15|2939.24|2931.54|37
1650907090000|2022-04-25 17:18:10|2940.07|2932.37|2940.46|2932.76|2940.93|2933.23|2939.94|2932.24|37
1650907100000|2022-04-25 17:18:20|2940.47|2932.77|2940.22|2932.52|2940.67|2932.97|2939.34|2931.64|34
1650907110000|2022-04-25 17:18:30|2940.12|2932.42|2940.52|2932.82|2940.81|2933.11|2940.04|2932.34|38
1650907120000|2022-04-25 17:18:40|2940.54|2932.84|2942.1|2934.4|2942.1|2934.4|2940.54|2932.84|38
1650907130000|2022-04-25 17:18:50|2942.12|2934.42|2941.48|2933.78|2942.5|2934.8|2940.89|2933.19|39
1650907140000|2022-04-25 17:19:00|2941.52|2933.82|2941.38|2933.68|2942.68|2934.98|2941.24|2933.54|38
1650907150000|2022-04-25 17:19:10|2941.35|2933.65|2941.14|2933.44|2941.85|2934.15|2941.07|2933.37|36
1650907160000|2022-04-25 17:19:20|2941.25|2933.55|2941.11|2933.41|2941.25|2933.55|2940.5|2932.8|35
1650907170000|2022-04-25 17:19:30|2941.15|2933.45|2940.87|2933.17|2941.15|2933.45|2940.7|2933|35
1650907180000|2022-04-25 17:19:40|2940.86|2933.16|2940.74|2933.04|2941.23|2933.53|2940.56|2932.86|38
1650907190000|2022-04-25 17:19:50|2940.73|2933.03|2940.66|2932.96|2940.86|2933.16|2940.29|2932.59|32
1650907200000|2022-04-25 17:20:00|2940.64|2932.94|2940.87|2933.17|2941.98|2934.28|2940.56|2932.86|39
1650907210000|2022-04-25 17:20:10|2940.88|2933.18|2940.38|2932.68|2941.13|2933.43|2940.31|2932.61|37
1650907220000|2022-04-25 17:20:20|2940.43|2932.73|2940.02|2932.32|2940.86|2933.16|2940.02|2932.32|33
1650907230000|2022-04-25 17:20:30|2940.12|2932.42|2940.45|2932.75|2940.86|2933.16|2940.02|2932.32|30
1650907240000|2022-04-25 17:20:40|2940.7|2933|2941.88|2934.18|2941.89|2934.19|2940.55|2932.85|33
1650907250000|2022-04-25 17:20:50|2942.15|2934.45|2942.52|2934.82|2942.55|2934.85|2941.73|2934.03|39
1650907260000|2022-04-25 17:21:00|2942.37|2934.67|2940.89|2933.19|2942.4|2934.7|2940.36|2932.66|39
1650907270000|2022-04-25 17:21:10|2940.91|2933.21|2940.72|2933.02|2940.91|2933.21|2939.93|2932.23|36
1650907280000|2022-04-25 17:21:20|2940.45|2932.75|2940.63|2932.93|2941.01|2933.31|2940.45|2932.75|31
1650907290000|2022-04-25 17:21:30|2940.74|2933.04|2940.48|2932.78|2940.85|2933.15|2940.41|2932.71|24
1650907300000|2022-04-25 17:21:40|2940.51|2932.81|2940.67|2932.97|2940.85|2933.15|2940.46|2932.76|29
1650907310000|2022-04-25 17:21:50|2940.52|2932.82|2940.63|2932.93|2940.68|2932.98|2940.4|2932.7|35
1650907320000|2022-04-25 17:22:00|2940.73|2933.03|2939.92|2932.22|2940.86|2933.16|2939.92|2932.22|31
1650907330000|2022-04-25 17:22:10|2940.37|2932.67|2938.65|2930.95|2940.37|2932.67|2938.51|2930.81|36
1650907340000|2022-04-25 17:22:20|2938.98|2931.28|2938.82|2931.12|2939.18|2931.48|2938.51|2930.81|33
1650907350000|2022-04-25 17:22:30|2938.69|2930.99|2938.11|2930.41|2939.18|2931.48|2937.78|2930.08|36
1650907360000|2022-04-25 17:22:40|2938.15|2930.45|2938|2930.3|2938.58|2930.88|2937.84|2930.14|29
1650907370000|2022-04-25 17:22:50|2937.91|2930.21|2937.96|2930.26|2939.07|2931.37|2937.91|2930.21|31
1650907380000|2022-04-25 17:23:00|2937.9|2930.2|2938.05|2930.35|2938.44|2930.74|2937.24|2929.54|39
1650907390000|2022-04-25 17:23:10|2938|2930.3|2938.81|2931.11|2938.81|2931.11|2938|2930.3|32
1650907400000|2022-04-25 17:23:20|2938.8|2931.1|2939.41|2931.71|2939.69|2931.99|2938.43|2930.73|34
1650907410000|2022-04-25 17:23:30|2939.39|2931.69|2939.23|2931.53|2940.07|2932.37|2939.23|2931.53|39
1650907420000|2022-04-25 17:23:40|2939.51|2931.81|2941.9|2934.2|2941.9|2934.2|2939.37|2931.67|36
1650907430000|2022-04-25 17:23:50|2940.68|2932.98|2940.96|2933.26|2942.01|2934.31|2940.68|2932.98|38
1650907440000|2022-04-25 17:24:00|2941|2933.3|2941.56|2933.86|2941.56|2933.86|2940.87|2933.17|37
1650907450000|2022-04-25 17:24:10|2941.58|2933.88|2941.58|2933.88|2941.82|2934.12|2941.21|2933.51|38
1650907460000|2022-04-25 17:24:20|2941.62|2933.92|2941.43|2933.73|2941.73|2934.03|2941.28|2933.58|34
1650907470000|2022-04-25 17:24:30|2941.42|2933.72|2940.93|2933.23|2941.42|2933.72|2940.33|2932.63|37
1650907480000|2022-04-25 17:24:40|2940.9|2933.2|2941.71|2934.01|2941.89|2934.19|2940.86|2933.16|34
1650907490000|2022-04-25 17:24:50|2941.78|2934.08|2941.21|2933.51|2942.15|2934.45|2941.13|2933.43|35
1650907500000|2022-04-25 17:25:00|2941.2|2933.5|2941.28|2933.58|2941.95|2934.25|2941.18|2933.48|37
1650907510000|2022-04-25 17:25:10|2941.26|2933.56|2941.51|2933.81|2941.51|2933.81|2940.36|2932.66|37
1650907520000|2022-04-25 17:25:20|2941.81|2934.11|2942.24|2934.54|2942.24|2934.54|2941.58|2933.88|38
1650907530000|2022-04-25 17:25:30|2942.25|2934.55|2943.1|2935.4|2943.1|2935.4|2941.54|2933.84|33
1650907540000|2022-04-25 17:25:40|2943.08|2935.38|2942.09|2934.39|2943.08|2935.38|2942.07|2934.37|37
1650907550000|2022-04-25 17:25:50|2942.03|2934.33|2942.37|2934.67|2942.59|2934.89|2941.51|2933.81|34
1650907560000|2022-04-25 17:26:00|2942.47|2934.77|2941.82|2934.12|2942.66|2934.96|2941.7|2934|38
1650907570000|2022-04-25 17:26:10|2941.81|2934.11|2939.92|2932.22|2941.88|2934.18|2939.92|2932.22|37
1650907580000|2022-04-25 17:26:20|2939.89|2932.19|2937.78|2930.08|2939.89|2932.19|2937.76|2930.06|39
1650907590000|2022-04-25 17:26:30|2937.8|2930.1|2938.19|2930.49|2938.66|2930.96|2937.66|2929.96|37
1650907600000|2022-04-25 17:26:40|2938.21|2930.51|2937.76|2930.06|2938.6|2930.9|2937.41|2929.71|36
1650907610000|2022-04-25 17:26:50|2937.65|2929.95|2936.09|2928.39|2937.69|2929.99|2936.04|2928.34|38
1650907620000|2022-04-25 17:27:00|2935.69|2927.99|2935|2927.3|2935.69|2927.99|2934.03|2926.33|39
1650907630000|2022-04-25 17:27:10|2934.79|2927.09|2935.41|2927.71|2935.55|2927.85|2934.24|2926.54|38
1650907640000|2022-04-25 17:27:20|2935.25|2927.55|2935.06|2927.36|2935.25|2927.55|2934.17|2926.47|38
1650907650000|2022-04-25 17:27:30|2934.88|2927.18|2934.82|2927.12|2935.13|2927.43|2934.55|2926.85|38
1650907660000|2022-04-25 17:27:40|2934.85|2927.15|2935.04|2927.34|2935.65|2927.95|2934.74|2927.04|37
1650907670000|2022-04-25 17:27:50|2935.09|2927.39|2935.31|2927.61|2935.38|2927.68|2934.79|2927.09|34
1650907680000|2022-04-25 17:28:00|2935.39|2927.69|2935.84|2928.14|2936.98|2929.28|2935.39|2927.69|37
1650907690000|2022-04-25 17:28:10|2935.78|2928.08|2935.53|2927.83|2935.85|2928.15|2934.79|2927.09|35
1650907700000|2022-04-25 17:28:20|2935.4|2927.7|2936.81|2929.11|2937.36|2929.66|2935.4|2927.7|33
1650907710000|2022-04-25 17:28:30|2936.84|2929.14|2936.04|2928.34|2937.03|2929.33|2935.38|2927.68|30
1650907720000|2022-04-25 17:28:40|2935.85|2928.15|2935.73|2928.03|2935.97|2928.27|2934.76|2927.06|39
1650907730000|2022-04-25 17:28:50|2935.82|2928.12|2935.65|2927.95|2936.09|2928.39|2935.65|2927.95|34
1650907740000|2022-04-25 17:29:00|2935.76|2928.06|2935.73|2928.03|2935.94|2928.24|2935.1|2927.4|33
1650907750000|2022-04-25 17:29:10|2935.74|2928.04|2936.74|2929.04|2937.23|2929.53|2935.67|2927.97|36
1650907760000|2022-04-25 17:29:20|2937.29|2929.59|2938.91|2931.21|2939.23|2931.53|2936.55|2928.85|32
1650907770000|2022-04-25 17:29:30|2938.75|2931.05|2937.76|2930.06|2938.78|2931.08|2937.76|2930.06|37
1650907780000|2022-04-25 17:29:40|2937.75|2930.05|2937.05|2929.35|2937.75|2930.05|2936.73|2929.03|33
1650907790000|2022-04-25 17:29:50|2936.9|2929.2|2937.45|2929.75|2937.51|2929.81|2936.67|2928.97|36
1650907800000|2022-04-25 17:30:00|2937.46|2929.76|2936.51|2928.81|2938.7|2931|2936.3|2928.6|40
1650907810000|2022-04-25 17:30:10|2936.26|2928.56|2937.65|2929.95|2937.69|2929.99|2935.74|2928.04|40
1650907820000|2022-04-25 17:30:20|2937.45|2929.75|2939|2931.3|2939.42|2931.72|2937.45|2929.75|35
1650907830000|2022-04-25 17:30:30|2939.19|2931.49|2939.11|2931.41|2940.47|2932.77|2939.03|2931.33|34
1650907840000|2022-04-25 17:30:40|2938.96|2931.26|2938.5|2930.8|2939.11|2931.41|2938.1|2930.4|37
1650907850000|2022-04-25 17:30:50|2938.43|2930.73|2938.63|2930.93|2939.65|2931.95|2938.36|2930.66|37
1650907860000|2022-04-25 17:31:00|2938.66|2930.96|2937.34|2929.64|2939.05|2931.35|2936.99|2929.29|39
1650907870000|2022-04-25 17:31:10|2937.38|2929.68|2936.74|2929.04|2937.46|2929.76|2936.16|2928.46|38
1650907880000|2022-04-25 17:31:20|2936.68|2928.98|2937.61|2929.91|2937.94|2930.24|2936.62|2928.92|38
1650907890000|2022-04-25 17:31:30|2937.54|2929.84|2938.24|2930.54|2938.75|2931.05|2937.48|2929.78|37
1650907900000|2022-04-25 17:31:40|2938.23|2930.53|2937.26|2929.56|2938.55|2930.85|2937.1|2929.4|35
1650907910000|2022-04-25 17:31:50|2937.36|2929.66|2938.25|2930.55|2938.39|2930.69|2937.36|2929.66|37
1650907920000|2022-04-25 17:32:00|2938.03|2930.33|2938.32|2930.62|2938.72|2931.02|2938.03|2930.33|33
1650907930000|2022-04-25 17:32:10|2938.27|2930.57|2936.71|2929.01|2938.37|2930.67|2936.29|2928.59|34
1650907940000|2022-04-25 17:32:20|2936.57|2928.87|2936.05|2928.35|2937.15|2929.45|2935.76|2928.06|36
1650907950000|2022-04-25 17:32:30|2936.18|2928.48|2935|2927.3|2936.34|2928.64|2935|2927.3|36
1650907960000|2022-04-25 17:32:40|2935.08|2927.38|2935.34|2927.64|2935.96|2928.26|2935.04|2927.34|38
1650907970000|2022-04-25 17:32:50|2935.33|2927.63|2935.82|2928.12|2936|2928.3|2935.33|2927.63|37
1650907980000|2022-04-25 17:33:00|2935.88|2928.18|2935.53|2927.83|2935.93|2928.23|2935.1|2927.4|36
1650907990000|2022-04-25 17:33:10|2935.39|2927.69|2933.64|2925.94|2935.52|2927.82|2933.64|2925.94|36
1650908000000|2022-04-25 17:33:20|2933.61|2925.91|2932.42|2924.72|2934.54|2926.84|2932.18|2924.48|35
1650908010000|2022-04-25 17:33:30|2932.39|2924.69|2932.36|2924.66|2932.95|2925.25|2932.13|2924.43|37
1650908020000|2022-04-25 17:33:40|2932.45|2924.75|2932.46|2924.76|2932.89|2925.19|2932.19|2924.49|38
1650908030000|2022-04-25 17:33:50|2932.44|2924.74|2933.57|2925.87|2933.76|2926.06|2932.21|2924.51|38
1650908040000|2022-04-25 17:34:00|2933.53|2925.83|2930.89|2923.19|2933.54|2925.84|2930.4|2922.7|37
1650908050000|2022-04-25 17:34:10|2931.01|2923.31|2931.19|2923.49|2931.34|2923.64|2930.67|2922.97|36
1650908060000|2022-04-25 17:34:20|2931.25|2923.55|2930.98|2923.28|2931.6|2923.9|2929.73|2922.03|37
1650908070000|2022-04-25 17:34:30|2931.18|2923.48|2931.39|2923.69|2931.57|2923.87|2930.32|2922.62|37
1650908080000|2022-04-25 17:34:40|2931.4|2923.7|2931.48|2923.78|2932.06|2924.36|2930.88|2923.18|35
1650908090000|2022-04-25 17:34:50|2931.4|2923.7|2931.64|2923.94|2931.84|2924.14|2931.35|2923.65|36
1650908100000|2022-04-25 17:35:00|2931.61|2923.91|2931.43|2923.73|2931.95|2924.25|2930.56|2922.86|36
1650908110000|2022-04-25 17:35:10|2931.41|2923.71|2931.43|2923.73|2932.73|2925.03|2931.33|2923.63|36
1650908120000|2022-04-25 17:35:20|2931.62|2923.92|2931.39|2923.69|2933.06|2925.36|2931.27|2923.57|36
1650908130000|2022-04-25 17:35:30|2931.42|2923.72|2932.17|2924.47|2932.66|2924.96|2931.22|2923.52|35
1650908140000|2022-04-25 17:35:40|2932.07|2924.37|2932.03|2924.33|2932.91|2925.21|2931.6|2923.9|35
1650908150000|2022-04-25 17:35:50|2932.04|2924.34|2931.7|2924|2932.51|2924.81|2931.36|2923.66|37
1650908160000|2022-04-25 17:36:00|2931.99|2924.29|2931.13|2923.43|2932.32|2924.62|2930.32|2922.62|38
1650908170000|2022-04-25 17:36:10|2931.49|2923.79|2931.52|2923.82|2931.78|2924.08|2931.24|2923.54|33
1650908180000|2022-04-25 17:36:20|2932.27|2924.57|2930.94|2923.24|2932.27|2924.57|2930.86|2923.16|38
1650908190000|2022-04-25 17:36:30|2930.93|2923.23|2931.22|2923.52|2931.22|2923.52|2930.31|2922.61|39
1650908200000|2022-04-25 17:36:40|2931.11|2923.41|2930.59|2922.89|2931.11|2923.41|2930.31|2922.61|38
1650908210000|2022-04-25 17:36:50|2930.52|2922.82|2930.4|2922.7|2931.08|2923.38|2930.29|2922.59|35
1650908220000|2022-04-25 17:37:00|2930.41|2922.71|2931.42|2923.72|2931.57|2923.87|2930.37|2922.67|33
1650908230000|2022-04-25 17:37:10|2931.47|2923.77|2931.39|2923.69|2931.81|2924.11|2931.16|2923.46|34
1650908240000|2022-04-25 17:37:20|2931.38|2923.68|2930.72|2923.02|2931.48|2923.78|2930.52|2922.82|30
1650908250000|2022-04-25 17:37:30|2930.55|2922.85|2932.26|2924.56|2932.86|2925.16|2929.83|2922.13|36
1650908260000|2022-04-25 17:37:40|2932.23|2924.53|2932.16|2924.46|2933.13|2925.43|2932.14|2924.44|35
1650908270000|2022-04-25 17:37:50|2932.22|2924.52|2932.13|2924.43|2932.68|2924.98|2931.49|2923.79|38
1650908280000|2022-04-25 17:38:00|2932.41|2924.71|2931.55|2923.85|2932.55|2924.85|2931.42|2923.72|38
1650908290000|2022-04-25 17:38:10|2931.57|2923.87|2931.52|2923.82|2931.67|2923.97|2931.28|2923.58|36
1650908300000|2022-04-25 17:38:20|2931.54|2923.84|2930.65|2922.95|2931.54|2923.84|2930.65|2922.95|37
1650908310000|2022-04-25 17:38:30|2930.7|2923|2931.91|2924.21|2932.45|2924.75|2930.7|2923|37
1650908320000|2022-04-25 17:38:40|2931.92|2924.22|2931.37|2923.67|2931.92|2924.22|2931.08|2923.38|35
1650908330000|2022-04-25 17:38:50|2931.41|2923.71|2931.65|2923.95|2931.65|2923.95|2930.82|2923.12|33
1650908340000|2022-04-25 17:39:00|2931.69|2923.99|2931.73|2924.03|2932.41|2924.71|2931.32|2923.62|37
1650908350000|2022-04-25 17:39:10|2931.72|2924.02|2931.17|2923.47|2932.15|2924.45|2931.11|2923.41|29
1650908360000|2022-04-25 17:39:20|2931.26|2923.56|2931.45|2923.75|2932.23|2924.53|2931.26|2923.56|24
1650908370000|2022-04-25 17:39:30|2931.49|2923.79|2931.09|2923.39|2931.98|2924.28|2931.09|2923.39|33
1650908380000|2022-04-25 17:39:40|2930.96|2923.26|2930.68|2922.98|2931.29|2923.59|2930.65|2922.95|32
1650908390000|2022-04-25 17:39:50|2930.7|2923|2931.04|2923.34|2931.28|2923.58|2930.68|2922.98|36
1650908400000|2022-04-25 17:40:00|2931.05|2923.35|2932.02|2924.32|2932.59|2924.89|2931.05|2923.35|38
1650908410000|2022-04-25 17:40:10|2932.1|2924.4|2935.66|2927.96|2935.66|2927.96|2931.81|2924.11|38
1650908420000|2022-04-25 17:40:20|2934.52|2926.82|2936.11|2928.41|2936.84|2929.14|2934.36|2926.66|36
1650908430000|2022-04-25 17:40:30|2935.96|2928.26|2936.49|2928.79|2936.61|2928.91|2935.47|2927.77|36
1650908440000|2022-04-25 17:40:40|2936.36|2928.66|2936.26|2928.56|2936.36|2928.66|2935.12|2927.42|35
1650908450000|2022-04-25 17:40:50|2936.41|2928.71|2935.37|2927.67|2936.41|2928.71|2935.26|2927.56|35
1650908460000|2022-04-25 17:41:00|2935.42|2927.72|2934.54|2926.84|2936.17|2928.47|2934.44|2926.74|38
1650908470000|2022-04-25 17:41:10|2934.46|2926.76|2933.99|2926.29|2934.46|2926.76|2933.63|2925.93|32
1650908480000|2022-04-25 17:41:20|2933.98|2926.28|2933.37|2925.67|2933.98|2926.28|2933.37|2925.67|37
1650908490000|2022-04-25 17:41:30|2933.41|2925.71|2933.26|2925.56|2933.79|2926.09|2933.15|2925.45|36
1650908500000|2022-04-25 17:41:40|2933.25|2925.55|2933.2|2925.5|2933.98|2926.28|2933.01|2925.31|36
1650908510000|2022-04-25 17:41:50|2933.21|2925.51|2933.07|2925.37|2933.42|2925.72|2932.91|2925.21|28
1650908520000|2022-04-25 17:42:00|2933.08|2925.38|2933.89|2926.19|2935.6|2927.9|2932.78|2925.08|37
1650908530000|2022-04-25 17:42:10|2933.9|2926.2|2932.92|2925.22|2933.91|2926.21|2932.74|2925.04|37
1650908540000|2022-04-25 17:42:20|2933.1|2925.4|2933.05|2925.35|2933.18|2925.48|2932.56|2924.86|35
1650908550000|2022-04-25 17:42:30|2933.08|2925.38|2933.67|2925.97|2933.95|2926.25|2932.84|2925.14|32
1650908560000|2022-04-25 17:42:40|2933.66|2925.96|2932.85|2925.15|2933.67|2925.97|2932.8|2925.1|32
1650908570000|2022-04-25 17:42:50|2932.92|2925.22|2932.92|2925.22|2933.23|2925.53|2932.76|2925.06|35
1650908580000|2022-04-25 17:43:00|2932.76|2925.06|2933.06|2925.36|2933.14|2925.44|2932.37|2924.67|34
1650908590000|2022-04-25 17:43:10|2933.16|2925.46|2932.95|2925.25|2933.25|2925.55|2932.86|2925.16|35
1650908600000|2022-04-25 17:43:20|2932.97|2925.27|2933.05|2925.35|2933.07|2925.37|2932.32|2924.62|36
1650908610000|2022-04-25 17:43:30|2933.15|2925.45|2933.67|2925.97|2934.26|2926.56|2933.15|2925.45|34
1650908620000|2022-04-25 17:43:40|2933.73|2926.03|2933.19|2925.49|2934.28|2926.58|2933.07|2925.37|35
1650908630000|2022-04-25 17:43:50|2933.08|2925.38|2932.92|2925.22|2933.24|2925.54|2932.66|2924.96|38
1650908640000|2022-04-25 17:44:00|2933.18|2925.48|2932.68|2924.98|2933.57|2925.87|2932.04|2924.34|37
1650908650000|2022-04-25 17:44:10|2932.65|2924.95|2931.9|2924.2|2932.68|2924.98|2931.25|2923.55|36
1650908660000|2022-04-25 17:44:20|2931.83|2924.13|2932.13|2924.43|2932.34|2924.64|2930.85|2923.15|32
1650908670000|2022-04-25 17:44:30|2932.11|2924.41|2931.96|2924.26|2932.31|2924.61|2931.32|2923.62|35
1650908680000|2022-04-25 17:44:40|2931.82|2924.12|2932.65|2924.95|2932.7|2925|2931.65|2923.95|31
1650908690000|2022-04-25 17:44:50|2932.53|2924.83|2932.54|2924.84|2932.71|2925.01|2932.18|2924.48|33
1650908700000|2022-04-25 17:45:00|2932.53|2924.83|2932.66|2924.96|2932.98|2925.28|2932.25|2924.55|39
1650908710000|2022-04-25 17:45:10|2932.61|2924.91|2931.9|2924.2|2933.13|2925.43|2931.62|2923.92|37
1650908720000|2022-04-25 17:45:20|2931.91|2924.21|2932.19|2924.49|2932.73|2925.03|2931.72|2924.02|37
1650908730000|2022-04-25 17:45:30|2932.21|2924.51|2932.01|2924.31|2932.4|2924.7|2931.81|2924.11|36
1650908740000|2022-04-25 17:45:40|2931.94|2924.24|2931.79|2924.09|2932|2924.3|2931.52|2923.82|34
1650908750000|2022-04-25 17:45:50|2931.65|2923.95|2931.32|2923.62|2931.88|2924.18|2931.32|2923.62|36
1650908760000|2022-04-25 17:46:00|2931.34|2923.64|2931.62|2923.92|2931.81|2924.11|2931.03|2923.33|39
1650908770000|2022-04-25 17:46:10|2931.63|2923.93|2931.52|2923.82|2932.14|2924.44|2931.47|2923.77|35
1650908780000|2022-04-25 17:46:20|2931.98|2924.28|2932.22|2924.52|2932.54|2924.84|2931.64|2923.94|33
1650908790000|2022-04-25 17:46:30|2932.28|2924.58|2932.36|2924.66|2932.49|2924.79|2932.05|2924.35|35
1650908800000|2022-04-25 17:46:40|2932.34|2924.64|2931.07|2923.37|2932.4|2924.7|2930.83|2923.13|38
1650908810000|2022-04-25 17:46:50|2931.05|2923.35|2930.93|2923.23|2931.54|2923.84|2930.44|2922.74|33
1650908820000|2022-04-25 17:47:00|2930.87|2923.17|2930.99|2923.29|2931.16|2923.46|2930.1|2922.4|40
1650908830000|2022-04-25 17:47:10|2931.06|2923.36|2931.32|2923.62|2931.61|2923.91|2931.02|2923.32|31
1650908840000|2022-04-25 17:47:20|2931.33|2923.63|2931.61|2923.91|2932.32|2924.62|2931.29|2923.59|28
1650908850000|2022-04-25 17:47:30|2931.58|2923.88|2931.33|2923.63|2931.66|2923.96|2931.06|2923.36|34
1650908860000|2022-04-25 17:47:40|2931.35|2923.65|2931.53|2923.83|2931.61|2923.91|2931.35|2923.65|29
1650908870000|2022-04-25 17:47:50|2931.42|2923.72|2931.18|2923.48|2931.5|2923.8|2930.96|2923.26|33
1650908880000|2022-04-25 17:48:00|2931.17|2923.47|2931.7|2924|2931.89|2924.19|2930.92|2923.22|33
1650908890000|2022-04-25 17:48:10|2931.8|2924.1|2931.75|2924.05|2932.12|2924.42|2931.4|2923.7|27
1650908900000|2022-04-25 17:48:20|2931.76|2924.06|2932.4|2924.7|2932.6|2924.9|2931.75|2924.05|36
1650908910000|2022-04-25 17:48:30|2932.41|2924.71|2932.05|2924.35|2932.42|2924.72|2931.86|2924.16|33
1650908920000|2022-04-25 17:48:40|2932.18|2924.48|2932.19|2924.49|2932.37|2924.67|2932.02|2924.32|34
1650908930000|2022-04-25 17:48:50|2932.18|2924.48|2932.35|2924.65|2932.72|2925.02|2931.86|2924.16|37
1650908940000|2022-04-25 17:49:00|2932.37|2924.67|2932.14|2924.44|2932.47|2924.77|2931.95|2924.25|36
1650908950000|2022-04-25 17:49:10|2932.2|2924.5|2931.63|2923.93|2932.3|2924.6|2931.41|2923.71|39
1650908960000|2022-04-25 17:49:20|2931.58|2923.88|2933.31|2925.61|2933.31|2925.61|2931.58|2923.88|33
1650908970000|2022-04-25 17:49:30|2933.29|2925.59|2933.15|2925.45|2933.93|2926.23|2933.15|2925.45|37
1650908980000|2022-04-25 17:49:40|2933.2|2925.5|2933.83|2926.13|2933.83|2926.13|2932.99|2925.29|36
1650908990000|2022-04-25 17:49:50|2933.54|2925.84|2933.76|2926.06|2933.85|2926.15|2933.14|2925.44|37
1650909000000|2022-04-25 17:50:00|2933.79|2926.09|2932.22|2924.52|2933.81|2926.11|2932.09|2924.39|36
1650909010000|2022-04-25 17:50:10|2932.26|2924.56|2932.22|2924.52|2932.85|2925.15|2931.97|2924.27|38
1650909020000|2022-04-25 17:50:20|2932.2|2924.5|2932.9|2925.2|2933.04|2925.34|2932.11|2924.41|33
1650909030000|2022-04-25 17:50:30|2932.63|2924.93|2931.41|2923.71|2932.63|2924.93|2931.37|2923.67|35
1650909040000|2022-04-25 17:50:40|2931.44|2923.74|2932.14|2924.44|2932.15|2924.45|2931.44|2923.74|34
1650909050000|2022-04-25 17:50:50|2932.08|2924.38|2931.58|2923.88|2932.57|2924.87|2931.58|2923.88|37
1650909060000|2022-04-25 17:51:00|2931.59|2923.89|2932.52|2924.82|2933.25|2925.55|2931.45|2923.75|38
1650909070000|2022-04-25 17:51:10|2932.38|2924.68|2931.33|2923.63|2932.38|2924.68|2931.17|2923.47|37
1650909080000|2022-04-25 17:51:20|2931.26|2923.56|2931.22|2923.52|2932.05|2924.35|2930.76|2923.06|37
1650909090000|2022-04-25 17:51:30|2931.25|2923.55|2931.12|2923.42|2931.68|2923.98|2930.92|2923.22|38
1650909100000|2022-04-25 17:51:40|2931.34|2923.64|2931.51|2923.81|2932|2924.3|2930.76|2923.06|37
1650909110000|2022-04-25 17:51:50|2932|2924.3|2931.72|2924.02|2932.5|2924.8|2931.35|2923.65|37
1650909120000|2022-04-25 17:52:00|2931.87|2924.17|2932.62|2924.92|2932.94|2925.24|2931.33|2923.63|35
1650909130000|2022-04-25 17:52:10|2933|2925.3|2932.73|2925.03|2933|2925.3|2931.97|2924.27|37
1650909140000|2022-04-25 17:52:20|2932.69|2924.99|2931.6|2923.9|2932.69|2924.99|2931.56|2923.86|31
1650909150000|2022-04-25 17:52:30|2931.58|2923.88|2931.97|2924.27|2932.08|2924.38|2931.39|2923.69|35
1650909160000|2022-04-25 17:52:40|2931.96|2924.26|2931.68|2923.98|2932.1|2924.4|2931.43|2923.73|36
1650909170000|2022-04-25 17:52:50|2931.65|2923.95|2931.63|2923.93|2931.92|2924.22|2931.51|2923.81|34
1650909180000|2022-04-25 17:53:00|2931.47|2923.77|2931.9|2924.2|2931.9|2924.2|2931.33|2923.63|35
1650909190000|2022-04-25 17:53:10|2931.82|2924.12|2932.95|2925.25|2932.95|2925.25|2931.82|2924.12|31
1650909200000|2022-04-25 17:53:20|2932.97|2925.27|2933.05|2925.35|2933.22|2925.52|2932.92|2925.22|31
1650909210000|2022-04-25 17:53:30|2933.82|2926.12|2933.13|2925.43|2934.05|2926.35|2932.91|2925.21|38
1650909220000|2022-04-25 17:53:40|2933.59|2925.89|2933.73|2926.03|2934.75|2927.05|2932.83|2925.13|39
1650909230000|2022-04-25 17:53:50|2934.15|2926.45|2935.34|2927.64|2935.41|2927.71|2933.02|2925.32|38
1650909240000|2022-04-25 17:54:00|2935.87|2928.17|2935.41|2927.71|2936.1|2928.4|2935.19|2927.49|37
1650909250000|2022-04-25 17:54:10|2935.14|2927.44|2935.22|2927.52|2935.55|2927.85|2934.99|2927.29|38
1650909260000|2022-04-25 17:54:20|2935.23|2927.53|2934.5|2926.8|2935.46|2927.76|2934.41|2926.71|36
1650909270000|2022-04-25 17:54:30|2934.42|2926.72|2933.73|2926.03|2935.4|2927.7|2933.63|2925.93|35
1650909280000|2022-04-25 17:54:40|2933.76|2926.06|2932.11|2924.41|2933.85|2926.15|2932|2924.3|35
1650909290000|2022-04-25 17:54:50|2931.86|2924.16|2931.77|2924.07|2932.61|2924.91|2931.45|2923.75|35
1650909300000|2022-04-25 17:55:00|2931.84|2924.14|2931.77|2924.07|2932.43|2924.73|2931.23|2923.53|39
1650909310000|2022-04-25 17:55:10|2931.66|2923.96|2930.18|2922.48|2931.66|2923.96|2929.85|2922.15|37
1650909320000|2022-04-25 17:55:20|2930.35|2922.65|2929.1|2921.4|2930.52|2922.82|2929.1|2921.4|37
1650909330000|2022-04-25 17:55:30|2928.9|2921.2|2929.2|2921.5|2930.01|2922.31|2928.61|2920.91|39
1650909340000|2022-04-25 17:55:40|2929.7|2922|2931.38|2923.68|2931.58|2923.88|2929.7|2922|40
1650909350000|2022-04-25 17:55:50|2931.45|2923.75|2931.21|2923.51|2931.8|2924.1|2931.05|2923.35|38
1650909360000|2022-04-25 17:56:00|2931.13|2923.43|2930.2|2922.5|2931.71|2924.01|2930.19|2922.49|34
1650909370000|2022-04-25 17:56:10|2930.52|2922.82|2930.74|2923.04|2931.3|2923.6|2930.22|2922.52|38
1650909380000|2022-04-25 17:56:20|2930.88|2923.18|2932.03|2924.33|2932.8|2925.1|2930.88|2923.18|33
1650909390000|2022-04-25 17:56:30|2931.73|2924.03|2932.07|2924.37|2932.57|2924.87|2931.13|2923.43|37
1650909400000|2022-04-25 17:56:40|2931.98|2924.28|2933.17|2925.47|2933.59|2925.89|2931.68|2923.98|35
1650909410000|2022-04-25 17:56:50|2933.03|2925.33|2933.14|2925.44|2933.19|2925.49|2932.5|2924.8|34
1650909420000|2022-04-25 17:57:00|2933.16|2925.46|2931.89|2924.19|2933.19|2925.49|2931.72|2924.02|37
1650909430000|2022-04-25 17:57:10|2931.85|2924.15|2931.72|2924.02|2932.34|2924.64|2931.68|2923.98|37
1650909440000|2022-04-25 17:57:20|2931.98|2924.28|2932.35|2924.65|2932.72|2925.02|2931.88|2924.18|35
1650909450000|2022-04-25 17:57:30|2932.33|2924.63|2932.08|2924.38|2933.01|2925.31|2931.99|2924.29|37
1650909460000|2022-04-25 17:57:40|2932.14|2924.44|2931|2923.3|2932.23|2924.53|2930.59|2922.89|36
1650909470000|2022-04-25 17:57:50|2931.29|2923.59|2931.61|2923.91|2931.61|2923.91|2930.87|2923.17|37
1650909480000|2022-04-25 17:58:00|2931.99|2924.29|2932.26|2924.56|2933.22|2925.52|2931.53|2923.83|37
1650909490000|2022-04-25 17:58:10|2933.38|2925.68|2932.01|2924.31|2933.38|2925.68|2931.82|2924.12|35
1650909500000|2022-04-25 17:58:20|2932.12|2924.42|2932.32|2924.62|2932.33|2924.63|2931.52|2923.82|35
1650909510000|2022-04-25 17:58:30|2932.2|2924.5|2932|2924.3|2933.49|2925.79|2931.98|2924.28|36
1650909520000|2022-04-25 17:58:40|2932.99|2925.29|2932.81|2925.11|2933.67|2925.97|2932.81|2925.11|36
1650909530000|2022-04-25 17:58:50|2933.5|2925.8|2932.72|2925.02|2933.5|2925.8|2932.63|2924.93|35
1650909540000|2022-04-25 17:59:00|2932.8|2925.1|2932.42|2924.72|2933.04|2925.34|2932.01|2924.31|33
1650909550000|2022-04-25 17:59:10|2932.44|2924.74|2931.9|2924.2|2932.94|2925.24|2931.9|2924.2|37
1650909560000|2022-04-25 17:59:20|2931.88|2924.18|2932.08|2924.38|2932.31|2924.61|2931.7|2924|33
1650909570000|2022-04-25 17:59:30|2932.09|2924.39|2932.03|2924.33|2932.4|2924.7|2931.91|2924.21|39
1650909580000|2022-04-25 17:59:40|2932.04|2924.34|2932.09|2924.39|2932.25|2924.55|2931.48|2923.78|35
1650909590000|2022-04-25 17:59:50|2932.11|2924.41|2932.93|2925.23|2932.99|2925.29|2931.98|2924.28|35
1650909600000|2022-04-25 18:00:00|2933.06|2925.36|2932.8|2925.1|2934.48|2926.78|2932.8|2925.1|39
1650909610000|2022-04-25 18:00:10|2932.64|2924.94|2931.67|2923.97|2932.75|2925.05|2931.67|2923.97|34
1650909620000|2022-04-25 18:00:20|2931.59|2923.89|2932.2|2924.5|2932.23|2924.53|2931.57|2923.87|34
1650909630000|2022-04-25 18:00:30|2932.16|2924.46|2931.89|2924.19|2932.16|2924.46|2931.43|2923.73|36
1650909640000|2022-04-25 18:00:40|2931.81|2924.11|2932.21|2924.51|2932.25|2924.55|2931.81|2924.11|28
1650909650000|2022-04-25 18:00:50|2932.19|2924.49|2932.21|2924.51|2932.31|2924.61|2931.55|2923.85|31
1650909660000|2022-04-25 18:01:00|2932.22|2924.52|2931.81|2924.11|2932.22|2924.52|2931.77|2924.07|35
1650909670000|2022-04-25 18:01:10|2931.79|2924.09|2931.32|2923.62|2931.88|2924.18|2930.71|2923.01|35
1650909680000|2022-04-25 18:01:20|2931.38|2923.68|2930.11|2922.41|2931.91|2924.21|2930.08|2922.38|35
1650909690000|2022-04-25 18:01:30|2930.14|2922.44|2928.31|2920.61|2930.96|2923.26|2928.31|2920.61|37
1650909700000|2022-04-25 18:01:40|2928.41|2920.71|2928.98|2921.28|2930.06|2922.36|2928.12|2920.42|39
1650909710000|2022-04-25 18:01:50|2928.9|2921.2|2928.82|2921.12|2929.48|2921.78|2928.63|2920.93|35
1650909720000|2022-04-25 18:02:00|2928.87|2921.17|2931.62|2923.92|2931.89|2924.19|2928.84|2921.14|40
1650909730000|2022-04-25 18:02:10|2931.51|2923.81|2929.82|2922.12|2931.51|2923.81|2929.48|2921.78|36
1650909740000|2022-04-25 18:02:20|2930.1|2922.4|2929.05|2921.35|2930.1|2922.4|2928.66|2920.96|38
1650909750000|2022-04-25 18:02:30|2929.07|2921.37|2927.98|2920.28|2929.07|2921.37|2927.69|2919.99|38
1650909760000|2022-04-25 18:02:40|2928.06|2920.36|2929.11|2921.41|2929.34|2921.64|2928.06|2920.36|39
1650909770000|2022-04-25 18:02:50|2929.13|2921.43|2928.35|2920.65|2929.13|2921.43|2927.81|2920.11|39
1650909780000|2022-04-25 18:03:00|2928.67|2920.97|2927.33|2919.63|2928.72|2921.02|2927.11|2919.41|36
1650909790000|2022-04-25 18:03:10|2927.22|2919.52|2927.02|2919.32|2927.38|2919.68|2926.82|2919.12|35
1650909800000|2022-04-25 18:03:20|2926.98|2919.28|2927.68|2919.98|2927.96|2920.26|2926.72|2919.02|35
1650909810000|2022-04-25 18:03:30|2927.67|2919.97|2926.89|2919.19|2927.8|2920.1|2926.56|2918.86|28
1650909820000|2022-04-25 18:03:40|2927.65|2919.95|2927.69|2919.99|2927.73|2920.03|2926.5|2918.8|37
1650909830000|2022-04-25 18:03:50|2927.73|2920.03|2928.34|2920.64|2928.86|2921.16|2927.73|2920.03|36
1650909840000|2022-04-25 18:04:00|2928.16|2920.46|2927.89|2920.19|2928.31|2920.61|2927.83|2920.13|37
1650909850000|2022-04-25 18:04:10|2927.96|2920.26|2928.92|2921.22|2929.03|2921.33|2927.96|2920.26|34
1650909860000|2022-04-25 18:04:20|2928.99|2921.29|2928.66|2920.96|2929.25|2921.55|2928.49|2920.79|29
1650909870000|2022-04-25 18:04:30|2928.65|2920.95|2927.57|2919.87|2928.74|2921.04|2926.49|2918.79|37
1650909880000|2022-04-25 18:04:40|2927.35|2919.65|2927.45|2919.75|2927.94|2920.24|2927.08|2919.38|37
1650909890000|2022-04-25 18:04:50|2927.38|2919.68|2927.6|2919.9|2928.54|2920.84|2927.33|2919.63|26
1650909900000|2022-04-25 18:05:00|2928.69|2920.99|2929.45|2921.75|2929.45|2921.75|2928.09|2920.39|35
1650909910000|2022-04-25 18:05:10|2929.44|2921.74|2929.59|2921.89|2930.28|2922.58|2929|2921.3|35
1650909920000|2022-04-25 18:05:20|2929.46|2921.76|2930.93|2923.23|2931.49|2923.79|2929.46|2921.76|37
1650909930000|2022-04-25 18:05:30|2931.2|2923.5|2930.55|2922.85|2931.23|2923.53|2930.11|2922.41|36
1650909940000|2022-04-25 18:05:40|2930.49|2922.79|2928.96|2921.26|2930.69|2922.99|2928.96|2921.26|39
1650909950000|2022-04-25 18:05:50|2928.98|2921.28|2930.22|2922.52|2930.68|2922.98|2928.98|2921.28|39
1650909960000|2022-04-25 18:06:00|2930.27|2922.57|2929.9|2922.2|2930.72|2923.02|2929.81|2922.11|35
1650909970000|2022-04-25 18:06:10|2930.22|2922.52|2929.65|2921.95|2931.06|2923.36|2929.19|2921.49|38
1650909980000|2022-04-25 18:06:20|2929.55|2921.85|2930.39|2922.69|2930.64|2922.94|2929.11|2921.41|37
1650909990000|2022-04-25 18:06:30|2930.18|2922.48|2930.07|2922.37|2931.05|2923.35|2929.91|2922.21|38
1650910000000|2022-04-25 18:06:40|2929.95|2922.25|2930.54|2922.84|2930.75|2923.05|2929.64|2921.94|35
1650910010000|2022-04-25 18:06:50|2930.43|2922.73|2930.2|2922.5|2931.11|2923.41|2929.94|2922.24|37
1650910020000|2022-04-25 18:07:00|2930.25|2922.55|2929.02|2921.32|2930.25|2922.55|2928.01|2920.31|36
1650910030000|2022-04-25 18:07:10|2928.93|2921.23|2930.49|2922.79|2930.49|2922.79|2928.93|2921.23|33
1650910040000|2022-04-25 18:07:20|2930.16|2922.46|2930.1|2922.4|2930.33|2922.63|2929.71|2922.01|31
1650910050000|2022-04-25 18:07:30|2930.07|2922.37|2930.25|2922.55|2930.4|2922.7|2929.37|2921.67|37
1650910060000|2022-04-25 18:07:40|2930.46|2922.76|2930.12|2922.42|2930.46|2922.76|2929.56|2921.86|32
1650910070000|2022-04-25 18:07:50|2930.02|2922.32|2929.33|2921.63|2930.15|2922.45|2929.17|2921.47|36
1650910080000|2022-04-25 18:08:00|2929.46|2921.76|2930.1|2922.4|2930.79|2923.09|2929.46|2921.76|37
1650910090000|2022-04-25 18:08:10|2930.18|2922.48|2929.63|2921.93|2930.43|2922.73|2929.44|2921.74|39
1650910100000|2022-04-25 18:08:20|2929.67|2921.97|2930.86|2923.16|2931.22|2923.52|2929.16|2921.46|33
1650910110000|2022-04-25 18:08:30|2930.94|2923.24|2931.14|2923.44|2932.2|2924.5|2930.66|2922.96|34
1650910120000|2022-04-25 18:08:40|2931.12|2923.42|2935.02|2927.32|2935.02|2927.32|2930.58|2922.88|37
1650910130000|2022-04-25 18:08:50|2935|2927.3|2934.17|2926.47|2935.22|2927.52|2934.1|2926.4|35
1650910140000|2022-04-25 18:09:00|2934.2|2926.5|2934.32|2926.62|2935.65|2927.95|2934.13|2926.43|37
1650910150000|2022-04-25 18:09:10|2934.58|2926.88|2936.6|2928.9|2937.22|2929.52|2934.13|2926.43|37
1650910160000|2022-04-25 18:09:20|2936.66|2928.96|2935.63|2927.93|2936.71|2929.01|2935.05|2927.35|37
1650910170000|2022-04-25 18:09:30|2935.59|2927.89|2935.58|2927.88|2935.61|2927.91|2935.12|2927.42|35
1650910180000|2022-04-25 18:09:40|2935.54|2927.84|2935.53|2927.83|2935.65|2927.95|2935.48|2927.78|23
1650910190000|2022-04-25 18:09:50|2935.52|2927.82|2935.12|2927.42|2935.58|2927.88|2934.21|2926.51|39
1650910200000|2022-04-25 18:10:00|2935.24|2927.54|2936.51|2928.81|2936.95|2929.25|2935.09|2927.39|33
1650910210000|2022-04-25 18:10:10|2936.5|2928.8|2936.47|2928.77|2936.99|2929.29|2936.15|2928.45|34
1650910220000|2022-04-25 18:10:20|2936.45|2928.75|2936.07|2928.37|2937.06|2929.36|2936.06|2928.36|32
1650910230000|2022-04-25 18:10:30|2936.3|2928.6|2934.6|2926.9|2936.31|2928.61|2934.6|2926.9|38
1650910240000|2022-04-25 18:10:40|2934.46|2926.76|2934.43|2926.73|2934.75|2927.05|2934.11|2926.41|36
1650910250000|2022-04-25 18:10:50|2934.16|2926.46|2933.76|2926.06|2934.16|2926.46|2933.47|2925.77|29
1650910260000|2022-04-25 18:11:00|2933.74|2926.04|2934.14|2926.44|2934.29|2926.59|2933.74|2926.04|33
1650910270000|2022-04-25 18:11:10|2934.15|2926.45|2933.29|2925.59|2934.15|2926.45|2932.9|2925.2|35
1650910280000|2022-04-25 18:11:20|2932.54|2924.84|2930.96|2923.26|2932.56|2924.86|2930.96|2923.26|39
1650910290000|2022-04-25 18:11:30|2930.86|2923.16|2930.94|2923.24|2931.32|2923.62|2930.84|2923.14|31
1650910300000|2022-04-25 18:11:40|2930.98|2923.28|2930.41|2922.71|2930.99|2923.29|2930.15|2922.45|35
1650910310000|2022-04-25 18:11:50|2930.48|2922.78|2930.41|2922.71|2930.61|2922.91|2929.93|2922.23|32
1650910320000|2022-04-25 18:12:00|2930.49|2922.79|2930.69|2922.99|2930.69|2922.99|2929.15|2921.45|35
1650910330000|2022-04-25 18:12:10|2930.58|2922.88|2930.56|2922.86|2930.77|2923.07|2930.06|2922.36|28
1650910340000|2022-04-25 18:12:20|2930.57|2922.87|2930.56|2922.86|2930.7|2923|2930.35|2922.65|19
1650910350000|2022-04-25 18:12:30|2930.6|2922.9|2930.19|2922.49|2930.6|2922.9|2930.06|2922.36|30
1650910360000|2022-04-25 18:12:40|2930.16|2922.46|2930.06|2922.36|2930.26|2922.56|2929.7|2922|24
1650910370000|2022-04-25 18:12:50|2930.23|2922.53|2930.47|2922.77|2930.93|2923.23|2930.12|2922.42|32
1650910380000|2022-04-25 18:13:00|2930.48|2922.78|2930.86|2923.16|2930.86|2923.16|2930.48|2922.78|36
1650910390000|2022-04-25 18:13:10|2930.9|2923.2|2932.21|2924.51|2932.32|2924.62|2930.88|2923.18|38
1650910400000|2022-04-25 18:13:20|2932.09|2924.39|2933.19|2925.49|2933.65|2925.95|2931.91|2924.21|34
1650910410000|2022-04-25 18:13:30|2933.11|2925.41|2933.71|2926.01|2934.7|2927|2933.11|2925.41|39
1650910420000|2022-04-25 18:13:40|2933.54|2925.84|2933.35|2925.65|2934.16|2926.46|2933.35|2925.65|28
1650910430000|2022-04-25 18:13:50|2933.4|2925.7|2932.93|2925.23|2934.06|2926.36|2932.93|2925.23|34
1650910440000|2022-04-25 18:14:00|2932.81|2925.11|2933.01|2925.31|2933.69|2925.99|2932.69|2924.99|34
1650910450000|2022-04-25 18:14:10|2933.05|2925.35|2933.7|2926|2933.81|2926.11|2933.05|2925.35|34
1650910460000|2022-04-25 18:14:20|2933.72|2926.02|2934|2926.3|2934.5|2926.8|2933.42|2925.72|37
1650910470000|2022-04-25 18:14:30|2934.08|2926.38|2933.43|2925.73|2934.44|2926.74|2933.36|2925.66|29
1650910480000|2022-04-25 18:14:40|2933.46|2925.76|2935.4|2927.7|2935.6|2927.9|2933.46|2925.76|33
1650910490000|2022-04-25 18:14:50|2935.39|2927.69|2934.59|2926.89|2935.4|2927.7|2934.48|2926.78|26
1650910500000|2022-04-25 18:15:00|2934.56|2926.86|2934.92|2927.22|2935.08|2927.38|2934.49|2926.79|33
1650910510000|2022-04-25 18:15:10|2935.09|2927.39|2934.9|2927.2|2935.17|2927.47|2934.88|2927.18|24
1650910520000|2022-04-25 18:15:20|2934.91|2927.21|2934.64|2926.94|2935.79|2928.09|2934.64|2926.94|35
1650910530000|2022-04-25 18:15:30|2934.63|2926.93|2934.23|2926.53|2935.04|2927.34|2933.67|2925.97|35
1650910540000|2022-04-25 18:15:40|2934.18|2926.48|2933.38|2925.68|2934.18|2926.48|2933.38|2925.68|32
1650910550000|2022-04-25 18:15:50|2933.34|2925.64|2933.59|2925.89|2933.7|2926|2933.32|2925.62|28
1650910560000|2022-04-25 18:16:00|2934.11|2926.41|2934.23|2926.53|2934.5|2926.8|2933.85|2926.15|34
1650910570000|2022-04-25 18:16:10|2934.12|2926.42|2933.4|2925.7|2934.12|2926.42|2933.1|2925.4|32
1650910580000|2022-04-25 18:16:20|2933.16|2925.46|2933.69|2925.99|2933.69|2925.99|2933.16|2925.46|27
1650910590000|2022-04-25 18:16:30|2933.74|2926.04|2933.46|2925.76|2934.09|2926.39|2933.13|2925.43|37
1650910600000|2022-04-25 18:16:40|2933.36|2925.66|2933.75|2926.05|2934.13|2926.43|2933.19|2925.49|29
1650910610000|2022-04-25 18:16:50|2933.79|2926.09|2934.08|2926.38|2934.1|2926.4|2933.48|2925.78|18
1650910620000|2022-04-25 18:17:00|2934.12|2926.42|2934.51|2926.81|2934.67|2926.97|2934.12|2926.42|36
1650910630000|2022-04-25 18:17:10|2934.49|2926.79|2933.96|2926.26|2934.54|2926.84|2933.96|2926.26|32
1650910640000|2022-04-25 18:17:20|2933.94|2926.24|2933.5|2925.8|2933.94|2926.24|2933.45|2925.75|23
1650910650000|2022-04-25 18:17:30|2933.48|2925.78|2933.68|2925.98|2933.69|2925.99|2933.48|2925.78|26
1650910660000|2022-04-25 18:17:40|2933.6|2925.9|2934.37|2926.67|2935.04|2927.34|2933.57|2925.87|26
1650910670000|2022-04-25 18:17:50|2934.34|2926.64|2934.37|2926.67|2934.47|2926.77|2934.21|2926.51|22
1650910680000|2022-04-25 18:18:00|2934.38|2926.68|2935.22|2927.52|2935.24|2927.54|2934.38|2926.68|27
1650910690000|2022-04-25 18:18:10|2935.01|2927.31|2936.06|2928.36|2936.57|2928.87|2934.97|2927.27|36
1650910700000|2022-04-25 18:18:20|2935.99|2928.29|2937.95|2930.25|2937.95|2930.25|2935.9|2928.2|28
1650910710000|2022-04-25 18:18:30|2937.7|2930|2937.79|2930.09|2938.12|2930.42|2937.7|2930|34
1650910720000|2022-04-25 18:18:40|2937.68|2929.98|2937.4|2929.7|2938.59|2930.89|2937.16|2929.46|34
1650910730000|2022-04-25 18:18:50|2937.36|2929.66|2938.16|2930.46|2938.77|2931.07|2937.12|2929.42|37
1650910740000|2022-04-25 18:19:00|2938.02|2930.32|2937.64|2929.94|2938.15|2930.45|2937.5|2929.8|29
1650910750000|2022-04-25 18:19:10|2937.63|2929.93|2936.36|2928.66|2937.63|2929.93|2936.36|2928.66|35
1650910760000|2022-04-25 18:19:20|2936.35|2928.65|2934.99|2927.29|2936.35|2928.65|2934.96|2927.26|30
1650910770000|2022-04-25 18:19:30|2935.22|2927.52|2935.7|2928|2936.03|2928.33|2935.22|2927.52|35
1650910780000|2022-04-25 18:19:40|2935.62|2927.92|2936.24|2928.54|2937.11|2929.41|2935.61|2927.91|35
1650910790000|2022-04-25 18:19:50|2936.25|2928.55|2936.35|2928.65|2936.45|2928.75|2935.84|2928.14|32
1650910800000|2022-04-25 18:20:00|2936.38|2928.68|2936.33|2928.63|2936.83|2929.13|2936.33|2928.63|30
1650910810000|2022-04-25 18:20:10|2936.31|2928.61|2935.62|2927.92|2936.45|2928.75|2935.62|2927.92|31
1650910820000|2022-04-25 18:20:20|2935.63|2927.93|2935.4|2927.7|2935.75|2928.05|2934.86|2927.16|27
1650910830000|2022-04-25 18:20:30|2935.41|2927.71|2935.91|2928.21|2935.91|2928.21|2935.41|2927.71|23
1650910840000|2022-04-25 18:20:40|2935.98|2928.28|2935.94|2928.24|2936.09|2928.39|2935.87|2928.17|12
1650910850000|2022-04-25 18:20:50|2935.97|2928.27|2935.65|2927.95|2936.09|2928.39|2935.65|2927.95|22
1650910860000|2022-04-25 18:21:00|2935.57|2927.87|2936.09|2928.39|2936.25|2928.55|2935.57|2927.87|22
1650910870000|2022-04-25 18:21:10|2936.19|2928.49|2937.96|2930.26|2937.96|2930.26|2936.19|2928.49|23
1650910880000|2022-04-25 18:21:20|2937.95|2930.25|2940.58|2932.88|2940.59|2932.89|2937.95|2930.25|37
1650910890000|2022-04-25 18:21:30|2940.34|2932.64|2943.34|2935.64|2943.34|2935.64|2940.01|2932.31|36
1650910900000|2022-04-25 18:21:40|2942.93|2935.23|2941.79|2934.09|2943.26|2935.56|2941.76|2934.06|37
1650910910000|2022-04-25 18:21:50|2941.77|2934.07|2940.75|2933.05|2941.77|2934.07|2940.7|2933|37
1650910920000|2022-04-25 18:22:00|2940.66|2932.96|2939.7|2932|2940.74|2933.04|2939.7|2932|35
1650910930000|2022-04-25 18:22:10|2939.58|2931.88|2939.26|2931.56|2939.62|2931.92|2938.88|2931.18|31
1650910940000|2022-04-25 18:22:20|2938.84|2931.14|2938.33|2930.63|2938.84|2931.14|2938.33|2930.63|28
1650910950000|2022-04-25 18:22:30|2938.28|2930.58|2938.06|2930.36|2938.56|2930.86|2937.76|2930.06|34
1650910960000|2022-04-25 18:22:40|2938.09|2930.39|2938.62|2930.92|2939.02|2931.32|2937.94|2930.24|35
1650910970000|2022-04-25 18:22:50|2938.61|2930.91|2938.56|2930.86|2938.98|2931.28|2938.3|2930.6|29
1650910980000|2022-04-25 18:23:00|2938.61|2930.91|2939.2|2931.5|2939.72|2932.02|2938.52|2930.82|36
1650910990000|2022-04-25 18:23:10|2939.41|2931.71|2936.73|2929.03|2939.41|2931.71|2936.73|2929.03|37
1650911000000|2022-04-25 18:23:20|2937.25|2929.55|2937.79|2930.09|2938.47|2930.77|2937.24|2929.54|30
1650911010000|2022-04-25 18:23:30|2937.38|2929.68|2938.26|2930.56|2938.39|2930.69|2937.28|2929.58|32
1650911020000|2022-04-25 18:23:40|2938.29|2930.59|2937.92|2930.22|2938.33|2930.63|2937.91|2930.21|26
1650911030000|2022-04-25 18:23:50|2937.91|2930.21|2938.3|2930.6|2938.34|2930.64|2937.91|2930.21|16
1650911040000|2022-04-25 18:24:00|2938.23|2930.53|2937.57|2929.87|2938.23|2930.53|2937.57|2929.87|31
1650911050000|2022-04-25 18:24:10|2937.69|2929.99|2937.76|2930.06|2937.76|2930.06|2937.28|2929.58|20
1650911060000|2022-04-25 18:24:20|2937.73|2930.03|2937.64|2929.94|2937.86|2930.16|2937.33|2929.63|30
1650911070000|2022-04-25 18:24:30|2937.65|2929.95|2937.69|2929.99|2937.88|2930.18|2937.05|2929.35|16
1650911080000|2022-04-25 18:24:40|2937.67|2929.97|2937.73|2930.03|2938.07|2930.37|2937.03|2929.33|25
1650911090000|2022-04-25 18:24:50|2937.88|2930.18|2938.06|2930.36|2938.06|2930.36|2937.23|2929.53|13
1650911100000|2022-04-25 18:25:00|2938.12|2930.42|2939.1|2931.4|2939.27|2931.57|2937.36|2929.66|32
1650911110000|2022-04-25 18:25:10|2939.04|2931.34|2938.59|2930.89|2939.72|2932.02|2938.52|2930.82|34
1650911120000|2022-04-25 18:25:20|2938.52|2930.82|2938.99|2931.29|2939.22|2931.52|2938.47|2930.77|39
1650911130000|2022-04-25 18:25:30|2939.19|2931.49|2938.74|2931.04|2939.3|2931.6|2938.69|2930.99|34
1650911140000|2022-04-25 18:25:40|2938.71|2931.01|2938.22|2930.52|2938.71|2931.01|2937.99|2930.29|29
1650911150000|2022-04-25 18:25:50|2938.17|2930.47|2938.45|2930.75|2938.66|2930.96|2938.1|2930.4|31
1650911160000|2022-04-25 18:26:00|2938.39|2930.69|2938.28|2930.58|2938.61|2930.91|2938.26|2930.56|30
1650911170000|2022-04-25 18:26:10|2938.22|2930.52|2937.83|2930.13|2938.28|2930.58|2937.83|2930.13|33
1650911180000|2022-04-25 18:26:20|2937.87|2930.17|2938.07|2930.37|2938.07|2930.37|2937.17|2929.47|39
1650911190000|2022-04-25 18:26:30|2938.11|2930.41|2937.74|2930.04|2938.25|2930.55|2937.52|2929.82|26
1650911200000|2022-04-25 18:26:40|2937.52|2929.82|2937.63|2929.93|2937.93|2930.23|2937.18|2929.48|22
1650911210000|2022-04-25 18:26:50|2937.65|2929.95|2937.62|2929.92|2937.71|2930.01|2937.6|2929.9|19
1650911220000|2022-04-25 18:27:00|2937.73|2930.03|2935.49|2927.79|2937.73|2930.03|2935.49|2927.79|32
1650911230000|2022-04-25 18:27:10|2935.39|2927.69|2936.4|2928.7|2936.51|2928.81|2935.34|2927.64|34
1650911240000|2022-04-25 18:27:20|2936.3|2928.6|2937.63|2929.93|2937.88|2930.18|2936.27|2928.57|37
1650911250000|2022-04-25 18:27:30|2937.73|2930.03|2937.42|2929.72|2937.76|2930.06|2937.2|2929.5|29
1650911260000|2022-04-25 18:27:40|2937.43|2929.73|2936.94|2929.24|2937.65|2929.95|2936.93|2929.23|28
1650911270000|2022-04-25 18:27:50|2937.06|2929.36|2937.1|2929.4|2937.14|2929.44|2936.95|2929.25|20
1650911280000|2022-04-25 18:28:00|2937.06|2929.36|2937.55|2929.85|2937.55|2929.85|2937.06|2929.36|25
1650911290000|2022-04-25 18:28:10|2937.56|2929.86|2937.08|2929.38|2937.81|2930.11|2936.96|2929.26|33
1650911300000|2022-04-25 18:28:20|2937.06|2929.36|2937.14|2929.44|2937.14|2929.44|2937.02|2929.32|18
1650911310000|2022-04-25 18:28:30|2937.1|2929.4|2936.57|2928.87|2937.14|2929.44|2936.57|2928.87|15
1650911320000|2022-04-25 18:28:40|2936.72|2929.02|2935.91|2928.21|2936.72|2929.02|2935.58|2927.88|32
1650911330000|2022-04-25 18:28:50|2935.83|2928.13|2939.43|2931.73|2940.26|2932.56|2935.8|2928.1|35
1650911340000|2022-04-25 18:29:00|2939.67|2931.97|2940.25|2932.55|2940.51|2932.81|2939.42|2931.72|37
1650911350000|2022-04-25 18:29:10|2940.29|2932.59|2940.74|2933.04|2941.07|2933.37|2940.16|2932.46|28
1650911360000|2022-04-25 18:29:20|2940.59|2932.89|2940.76|2933.06|2940.85|2933.15|2940.46|2932.76|25
1650911370000|2022-04-25 18:29:30|2940.77|2933.07|2939.32|2931.62|2940.78|2933.08|2939.32|2931.62|17
1650911380000|2022-04-25 18:29:40|2939.26|2931.56|2938.99|2931.29|2939.26|2931.56|2938.85|2931.15|21
1650911390000|2022-04-25 18:29:50|2939|2931.3|2939.52|2931.82|2939.88|2932.18|2938.99|2931.29|20
1650911400000|2022-04-25 18:30:00|2939.53|2931.83|2939.83|2932.13|2940.66|2932.96|2939.53|2931.83|30
1650911410000|2022-04-25 18:30:10|2939.74|2932.04|2938.92|2931.22|2939.74|2932.04|2938.85|2931.15|34
1650911420000|2022-04-25 18:30:20|2938.66|2930.96|2939.11|2931.41|2939.18|2931.48|2938.56|2930.86|29
1650911430000|2022-04-25 18:30:30|2939.19|2931.49|2938.9|2931.2|2939.19|2931.49|2938.38|2930.68|29
1650911440000|2022-04-25 18:30:40|2938.95|2931.25|2938.61|2930.91|2939.12|2931.42|2938.38|2930.68|26
1650911450000|2022-04-25 18:30:50|2938.6|2930.9|2938.31|2930.61|2939.14|2931.44|2937.89|2930.19|33
1650911460000|2022-04-25 18:31:00|2938.46|2930.76|2939.16|2931.46|2939.72|2932.02|2937.85|2930.15|34
1650911470000|2022-04-25 18:31:10|2939.09|2931.39|2938.03|2930.33|2939.22|2931.52|2937.89|2930.19|30
1650911480000|2022-04-25 18:31:20|2938.01|2930.31|2937.85|2930.15|2938.63|2930.93|2937.62|2929.92|16
1650911490000|2022-04-25 18:31:30|2937.93|2930.23|2938.48|2930.78|2938.48|2930.78|2937.67|2929.97|27
1650911500000|2022-04-25 18:31:40|2938.43|2930.73|2937.35|2929.65|2938.43|2930.73|2937.24|2929.54|31
1650911510000|2022-04-25 18:31:50|2937.34|2929.64|2937.45|2929.75|2937.56|2929.86|2937.28|2929.58|33
1650911520000|2022-04-25 18:32:00|2937.46|2929.76|2938.52|2930.82|2938.55|2930.85|2937.46|2929.76|24
1650911530000|2022-04-25 18:32:10|2938.51|2930.81|2938.75|2931.05|2939.01|2931.31|2938.44|2930.74|29
1650911540000|2022-04-25 18:32:20|2938.77|2931.07|2939.3|2931.6|2939.33|2931.63|2938.67|2930.97|25
1650911550000|2022-04-25 18:32:30|2939.73|2932.03|2940.28|2932.58|2940.61|2932.91|2939.66|2931.96|36
1650911560000|2022-04-25 18:32:40|2940.25|2932.55|2940.38|2932.68|2940.56|2932.86|2940.23|2932.53|28
1650911570000|2022-04-25 18:32:50|2940.37|2932.67|2940.84|2933.14|2941|2933.3|2940.35|2932.65|27
1650911580000|2022-04-25 18:33:00|2940.83|2933.13|2942.26|2934.56|2942.78|2935.08|2940.83|2933.13|31
1650911590000|2022-04-25 18:33:10|2942.12|2934.42|2942.26|2934.56|2942.5|2934.8|2941.98|2934.28|25
1650911600000|2022-04-25 18:33:20|2942.23|2934.53|2942.44|2934.74|2942.69|2934.99|2942.23|2934.53|16
1650911610000|2022-04-25 18:33:30|2942.45|2934.75|2942.71|2935.01|2942.89|2935.19|2942.45|2934.75|25
1650911620000|2022-04-25 18:33:40|2942.62|2934.92|2942.13|2934.43|2942.62|2934.92|2942.04|2934.34|20
1650911630000|2022-04-25 18:33:50|2942.17|2934.47|2942.83|2935.13|2942.86|2935.16|2942.04|2934.34|21
1650911640000|2022-04-25 18:34:00|2942.73|2935.03|2942.81|2935.11|2942.97|2935.27|2942.37|2934.67|29
1650911650000|2022-04-25 18:34:10|2942.82|2935.12|2944.78|2937.08|2944.78|2937.08|2942.82|2935.12|39
1650911660000|2022-04-25 18:34:20|2944.95|2937.25|2944.85|2937.15|2945.52|2937.82|2944.56|2936.86|36
1650911670000|2022-04-25 18:34:30|2944.95|2937.25|2944.09|2936.39|2945.38|2937.68|2943.83|2936.13|35
1650911680000|2022-04-25 18:34:40|2943.88|2936.18|2943.69|2935.99|2944.16|2936.46|2943.19|2935.49|36
1650911690000|2022-04-25 18:34:50|2943.4|2935.7|2943.9|2936.2|2944.16|2936.46|2942.88|2935.18|32
1650911700000|2022-04-25 18:35:00|2944.16|2936.46|2943.53|2935.83|2944.16|2936.46|2943.49|2935.79|17
1650911710000|2022-04-25 18:35:10|2943.49|2935.79|2942.46|2934.76|2944.16|2936.46|2942.33|2934.63|30
1650911720000|2022-04-25 18:35:20|2942.47|2934.77|2942.49|2934.79|2943.02|2935.32|2942.47|2934.77|22
1650911730000|2022-04-25 18:35:30|2943|2935.3|2943.73|2936.03|2944.01|2936.31|2943|2935.3|36
1650911740000|2022-04-25 18:35:40|2943.72|2936.02|2943.69|2935.99|2943.98|2936.28|2943.58|2935.88|29
1650911750000|2022-04-25 18:35:50|2943.7|2936|2943.94|2936.24|2943.98|2936.28|2943.67|2935.97|23
1650911760000|2022-04-25 18:36:00|2943.98|2936.28|2944.34|2936.64|2944.84|2937.14|2943.98|2936.28|29
1650911770000|2022-04-25 18:36:10|2944.35|2936.65|2942.82|2935.12|2944.35|2936.65|2942.82|2935.12|29
1650911780000|2022-04-25 18:36:20|2942.73|2935.03|2941.84|2934.14|2943.02|2935.32|2941.29|2933.59|33
1650911790000|2022-04-25 18:36:30|2942.04|2934.34|2942.17|2934.47|2942.17|2934.47|2941.5|2933.8|29
1650911800000|2022-04-25 18:36:40|2942.05|2934.35|2941.95|2934.25|2942.09|2934.39|2941.75|2934.05|24
1650911810000|2022-04-25 18:36:50|2941.92|2934.22|2941.85|2934.15|2941.92|2934.22|2941.72|2934.02|24
1650911820000|2022-04-25 18:37:00|2941.82|2934.12|2942.17|2934.47|2942.36|2934.66|2941.71|2934.01|31
1650911830000|2022-04-25 18:37:10|2942.18|2934.48|2942.85|2935.15|2943.16|2935.46|2942.18|2934.48|32
1650911840000|2022-04-25 18:37:20|2942.83|2935.13|2943.82|2936.12|2943.82|2936.12|2942.77|2935.07|30
1650911850000|2022-04-25 18:37:30|2943.96|2936.26|2943.94|2936.24|2944.12|2936.42|2943.86|2936.16|29
1650911860000|2022-04-25 18:37:40|2943.93|2936.23|2944.69|2936.99|2945.09|2937.39|2943.91|2936.21|30
1650911870000|2022-04-25 18:37:50|2944.66|2936.96|2945.45|2937.75|2946.13|2938.43|2944.37|2936.67|34
1650911880000|2022-04-25 18:38:00|2945.69|2937.99|2949.56|2941.86|2951.1|2943.4|2945.69|2937.99|37
1650911890000|2022-04-25 18:38:10|2949.09|2941.39|2948.42|2940.72|2949.09|2941.39|2947.24|2939.54|37
1650911900000|2022-04-25 18:38:20|2948.41|2940.71|2947.63|2939.93|2948.6|2940.9|2947.34|2939.64|37
1650911910000|2022-04-25 18:38:30|2947.65|2939.95|2948.32|2940.62|2948.32|2940.62|2947.34|2939.64|29
1650911920000|2022-04-25 18:38:40|2948.38|2940.68|2948.79|2941.09|2949.1|2941.4|2948.11|2940.41|35
1650911930000|2022-04-25 18:38:50|2948.78|2941.08|2947.18|2939.48|2948.82|2941.12|2947.18|2939.48|31
1650911940000|2022-04-25 18:39:00|2947.24|2939.54|2948.26|2940.56|2948.88|2941.18|2946.63|2938.93|34
1650911950000|2022-04-25 18:39:10|2948.2|2940.5|2947.89|2940.19|2948.29|2940.59|2946.88|2939.18|35
1650911960000|2022-04-25 18:39:20|2947.79|2940.09|2947.35|2939.65|2948.57|2940.87|2947.2|2939.5|33
1650911970000|2022-04-25 18:39:30|2947.34|2939.64|2947.95|2940.25|2948.97|2941.27|2947.32|2939.62|37
1650911980000|2022-04-25 18:39:40|2948.01|2940.31|2947.47|2939.77|2948.13|2940.43|2946.63|2938.93|39
1650911990000|2022-04-25 18:39:50|2947.12|2939.42|2946.75|2939.05|2947.67|2939.97|2946.69|2938.99|35
1650912000000|2022-04-25 18:40:00|2946.7|2939|2947.04|2939.34|2947.25|2939.55|2946.05|2938.35|34
1650912010000|2022-04-25 18:40:10|2947.07|2939.37|2947.42|2939.72|2947.66|2939.96|2947.07|2939.37|30
1650912020000|2022-04-25 18:40:20|2947.4|2939.7|2946.94|2939.24|2947.4|2939.7|2946.93|2939.23|20
1650912030000|2022-04-25 18:40:30|2947.03|2939.33|2947.75|2940.05|2948|2940.3|2946.98|2939.28|21
1650912040000|2022-04-25 18:40:40|2947.83|2940.13|2949.87|2942.17|2949.87|2942.17|2947.3|2939.6|35
1650912050000|2022-04-25 18:40:50|2949.88|2942.18|2949.7|2942|2950.44|2942.74|2949.01|2941.31|35
1650912060000|2022-04-25 18:41:00|2949.69|2941.99|2949|2941.3|2949.93|2942.23|2948.99|2941.29|33
1650912070000|2022-04-25 18:41:10|2948.94|2941.24|2949.51|2941.81|2949.8|2942.1|2948.77|2941.07|33
1650912080000|2022-04-25 18:41:20|2949.86|2942.16|2948.93|2941.23|2950.27|2942.57|2948.93|2941.23|30
1650912090000|2022-04-25 18:41:30|2949.03|2941.33|2949.39|2941.69|2950.78|2943.08|2948.94|2941.24|35
1650912100000|2022-04-25 18:41:40|2949.37|2941.67|2948.98|2941.28|2949.37|2941.67|2948.86|2941.16|23
1650912110000|2022-04-25 18:41:50|2949.01|2941.31|2949.04|2941.34|2949.4|2941.7|2949.01|2941.31|27
1650912120000|2022-04-25 18:42:00|2949|2941.3|2950.14|2942.44|2950.67|2942.97|2948.85|2941.15|37
1650912130000|2022-04-25 18:42:10|2950.17|2942.47|2948.53|2940.83|2950.17|2942.47|2948.28|2940.58|20
1650912140000|2022-04-25 18:42:20|2948.71|2941.01|2948.99|2941.29|2949.51|2941.81|2948.71|2941.01|26
1650912150000|2022-04-25 18:42:30|2949|2941.3|2949.3|2941.6|2949.85|2942.15|2949|2941.3|35
1650912160000|2022-04-25 18:42:40|2949.23|2941.53|2949.65|2941.95|2949.66|2941.96|2948.7|2941|33
1650912170000|2022-04-25 18:42:50|2949.67|2941.97|2949.22|2941.52|2949.86|2942.16|2948.76|2941.06|32
1650912180000|2022-04-25 18:43:00|2948.85|2941.15|2950.41|2942.71|2950.76|2943.06|2948.85|2941.15|29
1650912190000|2022-04-25 18:43:10|2950.27|2942.57|2950.61|2942.91|2950.7|2943|2950.22|2942.52|22
1650912200000|2022-04-25 18:43:20|2950.52|2942.82|2951.06|2943.36|2951.36|2943.66|2950.09|2942.39|29
1650912210000|2022-04-25 18:43:30|2951.16|2943.46|2951|2943.3|2951.36|2943.66|2950.57|2942.87|21
1650912220000|2022-04-25 18:43:40|2950.92|2943.22|2950.79|2943.09|2951.02|2943.32|2950.73|2943.03|18
1650912230000|2022-04-25 18:43:50|2950.78|2943.08|2951.39|2943.69|2952.16|2944.46|2950.78|2943.08|38
1650912240000|2022-04-25 18:44:00|2951.41|2943.71|2951.54|2943.84|2952.18|2944.48|2951.16|2943.46|24
1650912250000|2022-04-25 18:44:10|2951.56|2943.86|2950.34|2942.64|2951.79|2944.09|2950.34|2942.64|35
1650912260000|2022-04-25 18:44:20|2950.36|2942.66|2950.42|2942.72|2950.67|2942.97|2950.2|2942.5|38
1650912270000|2022-04-25 18:44:30|2950.39|2942.69|2950.04|2942.34|2950.61|2942.91|2949.71|2942.01|34
1650912280000|2022-04-25 18:44:40|2949.91|2942.21|2949.01|2941.31|2949.91|2942.21|2948.74|2941.04|36
1650912290000|2022-04-25 18:44:50|2948.82|2941.12|2950.28|2942.58|2950.99|2943.29|2948.82|2941.12|34
1650912300000|2022-04-25 18:45:00|2950.15|2942.45|2948.86|2941.16|2950.15|2942.45|2948.82|2941.12|34
1650912310000|2022-04-25 18:45:10|2948.82|2941.12|2949.18|2941.48|2949.18|2941.48|2948.28|2940.58|39
1650912320000|2022-04-25 18:45:20|2949.1|2941.4|2949.69|2941.99|2949.69|2941.99|2948.76|2941.06|38
1650912330000|2022-04-25 18:45:30|2949.67|2941.97|2950.9|2943.2|2950.9|2943.2|2949.46|2941.76|37
1650912340000|2022-04-25 18:45:40|2950.86|2943.16|2951.1|2943.4|2951.23|2943.53|2950.62|2942.92|30
1650912350000|2022-04-25 18:45:50|2951.01|2943.31|2957.26|2949.56|2957.83|2950.13|2951.01|2943.31|36
1650912360000|2022-04-25 18:46:00|2957.37|2949.67|2955.75|2948.05|2957.67|2949.97|2955.65|2947.95|37
1650912370000|2022-04-25 18:46:10|2955.78|2948.08|2957.4|2949.7|2957.6|2949.9|2955.74|2948.04|34
1650912380000|2022-04-25 18:46:20|2957.42|2949.72|2957.73|2950.03|2958.38|2950.68|2957.28|2949.58|26
1650912390000|2022-04-25 18:46:30|2957.76|2950.06|2963.48|2955.78|2964.64|2956.94|2957.51|2949.81|38
1650912400000|2022-04-25 18:46:40|2963.33|2955.63|2964.24|2956.54|2965.01|2957.31|2962.79|2955.09|39
1650912410000|2022-04-25 18:46:50|2963.72|2956.02|2961.81|2954.11|2964.12|2956.42|2961.81|2954.11|35
1650912420000|2022-04-25 18:47:00|2961.71|2954.01|2962.87|2955.17|2963.72|2956.02|2961.71|2954.01|38
1650912430000|2022-04-25 18:47:10|2962.86|2955.16|2965.13|2957.43|2965.13|2957.43|2962.61|2954.91|34
1650912440000|2022-04-25 18:47:20|2965.4|2957.7|2965.25|2957.55|2966.66|2958.96|2964.52|2956.82|37
1650912450000|2022-04-25 18:47:30|2965.14|2957.44|2964.67|2956.97|2965.99|2958.29|2964.37|2956.67|36
1650912460000|2022-04-25 18:47:40|2964.37|2956.67|2964.02|2956.32|2964.62|2956.92|2963.98|2956.28|33
1650912470000|2022-04-25 18:47:50|2964.08|2956.38|2965.37|2957.67|2965.55|2957.85|2963.9|2956.2|35
1650912480000|2022-04-25 18:48:00|2965.34|2957.64|2966.27|2958.57|2966.32|2958.62|2964.82|2957.12|40
1650912490000|2022-04-25 18:48:10|2966.33|2958.63|2968.04|2960.34|2968.22|2960.52|2966.33|2958.63|40
1650912500000|2022-04-25 18:48:20|2967.98|2960.28|2967.78|2960.08|2967.98|2960.28|2967.34|2959.64|38
1650912510000|2022-04-25 18:48:30|2967.85|2960.15|2968.09|2960.39|2968.7|2961|2967.38|2959.68|37
1650912520000|2022-04-25 18:48:40|2967.96|2960.26|2968.35|2960.65|2968.82|2961.12|2967.57|2959.87|37
1650912530000|2022-04-25 18:48:50|2968.34|2960.64|2974.38|2966.68|2975.42|2967.72|2968.34|2960.64|36
1650912540000|2022-04-25 18:49:00|2974.31|2966.61|2976.13|2968.43|2977.2|2969.5|2973.86|2966.16|40
1650912550000|2022-04-25 18:49:10|2976.3|2968.6|2977.7|2970|2983.53|2975.83|2976.3|2968.6|40
1650912560000|2022-04-25 18:49:20|2977.83|2970.13|2979.09|2971.39|2979.18|2971.48|2976.29|2968.59|40
1650912570000|2022-04-25 18:49:30|2978.99|2971.29|2976.25|2968.55|2979.85|2972.15|2976.09|2968.39|35
1650912580000|2022-04-25 18:49:40|2977.92|2970.22|2976.7|2969|2979.79|2972.09|2976.66|2968.96|37
1650912590000|2022-04-25 18:49:50|2976.63|2968.93|2979.75|2972.05|2980.98|2973.28|2976.63|2968.93|40
1650912600000|2022-04-25 18:50:00|2979.68|2971.98|2979.43|2971.73|2980.92|2973.22|2978.18|2970.48|40
1650912610000|2022-04-25 18:50:10|2979.26|2971.56|2980.17|2972.47|2980.17|2972.47|2978.5|2970.8|38
1650912620000|2022-04-25 18:50:20|2979.9|2972.2|2978.67|2970.97|2979.9|2972.2|2978.22|2970.52|39
1650912630000|2022-04-25 18:50:30|2978.69|2970.99|2976.83|2969.13|2978.73|2971.03|2976.06|2968.36|37
1650912640000|2022-04-25 18:50:40|2977.01|2969.31|2976.07|2968.37|2977.33|2969.63|2976.07|2968.37|35
1650912650000|2022-04-25 18:50:50|2976.14|2968.44|2974.64|2966.94|2976.27|2968.57|2974.51|2966.81|36
1650912660000|2022-04-25 18:51:00|2974.63|2966.93|2976.09|2968.39|2977.79|2970.09|2974.62|2966.92|39
1650912670000|2022-04-25 18:51:10|2975.66|2967.96|2979.09|2971.39|2979.4|2971.7|2975.66|2967.96|35
1650912680000|2022-04-25 18:51:20|2979.27|2971.57|2979.04|2971.34|2980.64|2972.94|2978.94|2971.24|36
1650912690000|2022-04-25 18:51:30|2979.05|2971.35|2981.52|2973.82|2981.52|2973.82|2979.01|2971.31|32
1650912700000|2022-04-25 18:51:40|2981.25|2973.55|2980.18|2972.48|2982.12|2974.42|2980.18|2972.48|34
1650912710000|2022-04-25 18:51:50|2980.13|2972.43|2979.82|2972.12|2980.22|2972.52|2979.27|2971.57|37
1650912720000|2022-04-25 18:52:00|2980.06|2972.36|2979|2971.3|2980.06|2972.36|2978.93|2971.23|35
1650912730000|2022-04-25 18:52:10|2979.01|2971.31|2978.15|2970.45|2979.3|2971.6|2977.72|2970.02|36
1650912740000|2022-04-25 18:52:20|2978.17|2970.47|2976.96|2969.26|2978.43|2970.73|2976.51|2968.81|34
1650912750000|2022-04-25 18:52:30|2976.82|2969.12|2976.11|2968.41|2976.86|2969.16|2975.97|2968.27|35
1650912760000|2022-04-25 18:52:40|2976.12|2968.42|2975.74|2968.04|2976.47|2968.77|2975.74|2968.04|34
1650912770000|2022-04-25 18:52:50|2975.67|2967.97|2977.58|2969.88|2978.38|2970.68|2975.59|2967.89|39
1650912780000|2022-04-25 18:53:00|2977.59|2969.89|2978.58|2970.88|2978.58|2970.88|2976.14|2968.44|38
1650912790000|2022-04-25 18:53:10|2978.45|2970.75|2979.71|2972.01|2979.83|2972.13|2978.41|2970.71|34
1650912800000|2022-04-25 18:53:20|2979.76|2972.06|2981.75|2974.05|2982.31|2974.61|2979.38|2971.68|37
1650912810000|2022-04-25 18:53:30|2981.72|2974.02|2981.21|2973.51|2983.35|2975.65|2981.2|2973.5|38
1650912820000|2022-04-25 18:53:40|2980.76|2973.06|2982.24|2974.54|2982.24|2974.54|2980.21|2972.51|39
1650912830000|2022-04-25 18:53:50|2982.38|2974.68|2980.64|2972.94|2982.5|2974.8|2980.2|2972.5|40
1650912840000|2022-04-25 18:54:00|2980.79|2973.09|2981.52|2973.82|2982.56|2974.86|2980.79|2973.09|34
1650912850000|2022-04-25 18:54:10|2981.49|2973.79|2982.29|2974.59|2982.41|2974.71|2981.3|2973.6|39
1650912860000|2022-04-25 18:54:20|2982.32|2974.62|2981.54|2973.84|2983.58|2975.88|2981.32|2973.62|35
1650912870000|2022-04-25 18:54:30|2981.73|2974.03|2983.33|2975.63|2984.34|2976.64|2981.47|2973.77|37
1650912880000|2022-04-25 18:54:40|2983.27|2975.57|2985.52|2977.82|2985.84|2978.14|2983.27|2975.57|37
1650912890000|2022-04-25 18:54:50|2985.54|2977.84|2985.42|2977.72|2985.54|2977.84|2984.68|2976.98|38
1650912900000|2022-04-25 18:55:00|2985.52|2977.82|2983.19|2975.49|2985.71|2978.01|2983.01|2975.31|37
1650912910000|2022-04-25 18:55:10|2983.22|2975.52|2983.53|2975.83|2983.64|2975.94|2982.62|2974.92|31
1650912920000|2022-04-25 18:55:20|2983.55|2975.85|2981.8|2974.1|2983.58|2975.88|2981.45|2973.75|35
1650912930000|2022-04-25 18:55:30|2981.43|2973.73|2981.76|2974.06|2981.95|2974.25|2981.43|2973.73|21
1650912940000|2022-04-25 18:55:40|2981.48|2973.78|2980.63|2972.93|2981.91|2974.21|2979.51|2971.81|30
1650912950000|2022-04-25 18:55:50|2980.59|2972.89|2979.45|2971.75|2980.7|2973|2978.69|2970.99|36
1650912960000|2022-04-25 18:56:00|2979.37|2971.67|2979.16|2971.46|2979.7|2972|2978.91|2971.21|36
1650912970000|2022-04-25 18:56:10|2979.14|2971.44|2978.62|2970.92|2979.83|2972.13|2977.99|2970.29|40
1650912980000|2022-04-25 18:56:20|2978.41|2970.71|2979.11|2971.41|2979.84|2972.14|2978.07|2970.37|40
1650912990000|2022-04-25 18:56:30|2978.94|2971.24|2977.82|2970.12|2978.98|2971.28|2977.82|2970.12|36
1650913000000|2022-04-25 18:56:40|2977.96|2970.26|2976.5|2968.8|2978.47|2970.77|2976.5|2968.8|34
1650913010000|2022-04-25 18:56:50|2976.25|2968.55|2976.91|2969.21|2977.57|2969.87|2976.23|2968.53|38
1650913020000|2022-04-25 18:57:00|2976.83|2969.13|2974.08|2966.38|2977.15|2969.45|2973.92|2966.22|39
1650913030000|2022-04-25 18:57:10|2974.03|2966.33|2975.6|2967.9|2975.6|2967.9|2973.95|2966.25|39
1650913040000|2022-04-25 18:57:20|2975.78|2968.08|2976.1|2968.4|2976.74|2969.04|2975.63|2967.93|37
1650913050000|2022-04-25 18:57:30|2976.05|2968.35|2975.23|2967.53|2976.25|2968.55|2975.17|2967.47|37
1650913060000|2022-04-25 18:57:40|2975.1|2967.4|2974.73|2967.03|2975.73|2968.03|2974.42|2966.72|35
1650913070000|2022-04-25 18:57:50|2974.7|2967|2975.06|2967.36|2975.62|2967.92|2974.7|2967|38
1650913080000|2022-04-25 18:58:00|2974.96|2967.26|2974.42|2966.72|2975.24|2967.54|2974.18|2966.48|38
1650913090000|2022-04-25 18:58:10|2974.05|2966.35|2973.51|2965.81|2974.43|2966.73|2972.84|2965.14|38
1650913100000|2022-04-25 18:58:20|2973.57|2965.87|2973.85|2966.15|2973.85|2966.15|2972.53|2964.83|37
1650913110000|2022-04-25 18:58:30|2973.95|2966.25|2973.06|2965.36|2974.03|2966.33|2972.65|2964.95|37
1650913120000|2022-04-25 18:58:40|2972.99|2965.29|2973.79|2966.09|2973.79|2966.09|2971.87|2964.17|38
1650913130000|2022-04-25 18:58:50|2973.81|2966.11|2973.4|2965.7|2974.01|2966.31|2972.15|2964.45|37
1650913140000|2022-04-25 18:59:00|2973.64|2965.94|2970.34|2962.64|2973.64|2965.94|2970.24|2962.54|40
1650913150000|2022-04-25 18:59:10|2970.09|2962.39|2969.73|2962.03|2970.56|2962.86|2968.82|2961.12|38
1650913160000|2022-04-25 18:59:20|2969.76|2962.06|2969.16|2961.46|2969.89|2962.19|2969.16|2961.46|36
1650913170000|2022-04-25 18:59:30|2969.08|2961.38|2968.85|2961.15|2969.08|2961.38|2968.06|2960.36|38
1650913180000|2022-04-25 18:59:40|2968.8|2961.1|2969.62|2961.92|2969.62|2961.92|2968.27|2960.57|36
1650913190000|2022-04-25 18:59:50|2968.93|2961.23|2966.3|2958.6|2969.11|2961.41|2965.03|2957.33|37
1650913200000|2022-04-25 19:00:00|2966.31|2958.61|2967.16|2959.46|2968.87|2961.17|2965.74|2958.04|40
1650913210000|2022-04-25 19:00:10|2967.36|2959.66|2966.09|2958.39|2969.25|2961.55|2966.09|2958.39|39
1650913220000|2022-04-25 19:00:20|2966.11|2958.41|2967.05|2959.35|2967.42|2959.72|2965.18|2957.48|37
1650913230000|2022-04-25 19:00:30|2967.31|2959.61|2965.91|2958.21|2967.5|2959.8|2965.81|2958.11|39
1650913240000|2022-04-25 19:00:40|2965.9|2958.2|2967.71|2960.01|2967.79|2960.09|2965.89|2958.19|37
1650913250000|2022-04-25 19:00:50|2967.87|2960.17|2967.4|2959.7|2968.02|2960.32|2967.12|2959.42|35
1650913260000|2022-04-25 19:01:00|2967.39|2959.69|2965.32|2957.62|2967.41|2959.71|2964.6|2956.9|33
1650913270000|2022-04-25 19:01:10|2965.17|2957.47|2965.35|2957.65|2966.1|2958.4|2965.04|2957.34|30
1650913280000|2022-04-25 19:01:20|2965.34|2957.64|2965.35|2957.65|2965.93|2958.23|2964.61|2956.91|35
1650913290000|2022-04-25 19:01:30|2965.36|2957.66|2966.47|2958.77|2966.47|2958.77|2964.49|2956.79|36
1650913300000|2022-04-25 19:01:40|2966.56|2958.86|2967.13|2959.43|2967.13|2959.43|2966.36|2958.66|37
1650913310000|2022-04-25 19:01:50|2967.09|2959.39|2966.86|2959.16|2967.67|2959.97|2966.85|2959.15|38
1650913320000|2022-04-25 19:02:00|2966.91|2959.21|2966.22|2958.52|2966.91|2959.21|2965.63|2957.93|36
1650913330000|2022-04-25 19:02:10|2966.23|2958.53|2966.37|2958.67|2966.64|2958.94|2965.66|2957.96|36
1650913340000|2022-04-25 19:02:20|2966.36|2958.66|2968.68|2960.98|2968.68|2960.98|2966.32|2958.62|37
1650913350000|2022-04-25 19:02:30|2968.61|2960.91|2968.96|2961.26|2969.1|2961.4|2967.9|2960.2|39
1650913360000|2022-04-25 19:02:40|2969|2961.3|2967.2|2959.5|2970.03|2962.33|2967.15|2959.45|37
1650913370000|2022-04-25 19:02:50|2967.19|2959.49|2968.76|2961.06|2968.76|2961.06|2967.08|2959.38|36
1650913380000|2022-04-25 19:03:00|2968.65|2960.95|2967.95|2960.25|2969.58|2961.88|2967.95|2960.25|38
1650913390000|2022-04-25 19:03:10|2967.94|2960.24|2964.69|2956.99|2967.94|2960.24|2964.69|2956.99|38
1650913400000|2022-04-25 19:03:20|2964.87|2957.17|2963.14|2955.44|2964.87|2957.17|2962.86|2955.16|40
1650913410000|2022-04-25 19:03:30|2963.07|2955.37|2964.09|2956.39|2964.36|2956.66|2963.04|2955.34|35
1650913420000|2022-04-25 19:03:40|2964.14|2956.44|2965.43|2957.73|2965.66|2957.96|2963.7|2956|35
1650913430000|2022-04-25 19:03:50|2965.31|2957.61|2964.3|2956.6|2965.31|2957.61|2964.26|2956.56|37
1650913440000|2022-04-25 19:04:00|2964.27|2956.57|2962.73|2955.03|2964.27|2956.57|2962.06|2954.36|40
1650913450000|2022-04-25 19:04:10|2962.76|2955.06|2962.09|2954.39|2962.8|2955.1|2961.98|2954.28|39
1650913460000|2022-04-25 19:04:20|2962.11|2954.41|2961.82|2954.12|2962.62|2954.92|2960.88|2953.18|38
1650913470000|2022-04-25 19:04:30|2961.74|2954.04|2961|2953.3|2961.96|2954.26|2960.58|2952.88|37
1650913480000|2022-04-25 19:04:40|2960.93|2953.23|2962.93|2955.23|2962.93|2955.23|2960.68|2952.98|37
1650913490000|2022-04-25 19:04:50|2962.96|2955.26|2964.55|2956.85|2964.55|2956.85|2962.74|2955.04|37
1650913500000|2022-04-25 19:05:00|2965.18|2957.48|2963.52|2955.82|2965.28|2957.58|2963.28|2955.58|37
1650913510000|2022-04-25 19:05:10|2963.5|2955.8|2962.92|2955.22|2963.69|2955.99|2962.64|2954.94|37
1650913520000|2022-04-25 19:05:20|2962.86|2955.16|2963.25|2955.55|2963.32|2955.62|2962.86|2955.16|30
1650913530000|2022-04-25 19:05:30|2963.31|2955.61|2962.87|2955.17|2963.33|2955.63|2962.57|2954.87|33
1650913540000|2022-04-25 19:05:40|2962.88|2955.18|2963.47|2955.77|2963.51|2955.81|2962.46|2954.76|35
1650913550000|2022-04-25 19:05:50|2963.7|2956|2963.35|2955.65|2964.27|2956.57|2963.25|2955.55|32
1650913560000|2022-04-25 19:06:00|2963.36|2955.66|2963.28|2955.58|2963.52|2955.82|2962.55|2954.85|34
1650913570000|2022-04-25 19:06:10|2963.26|2955.56|2963.64|2955.94|2964.18|2956.48|2962.77|2955.07|38
1650913580000|2022-04-25 19:06:20|2963.55|2955.85|2963.36|2955.66|2963.99|2956.29|2962.84|2955.14|36
1650913590000|2022-04-25 19:06:30|2963.32|2955.62|2963.06|2955.36|2963.88|2956.18|2962.96|2955.26|39
1650913600000|2022-04-25 19:06:40|2962.95|2955.25|2961.82|2954.12|2963.06|2955.36|2961.03|2953.33|35
1650913610000|2022-04-25 19:06:50|2961.81|2954.11|2962.38|2954.68|2962.5|2954.8|2961.81|2954.11|36
1650913620000|2022-04-25 19:07:00|2962.08|2954.38|2962.47|2954.77|2962.59|2954.89|2961.84|2954.14|32
1650913630000|2022-04-25 19:07:10|2962.36|2954.66|2961.4|2953.7|2962.36|2954.66|2961.18|2953.48|33
1650913640000|2022-04-25 19:07:20|2961.69|2953.99|2959.51|2951.81|2961.69|2953.99|2959.51|2951.81|35
1650913650000|2022-04-25 19:07:30|2960.16|2952.46|2961.93|2954.23|2961.93|2954.23|2959.93|2952.23|36
1650913660000|2022-04-25 19:07:40|2961.86|2954.16|2962.71|2955.01|2963.13|2955.43|2961.86|2954.16|37
1650913670000|2022-04-25 19:07:50|2962.69|2954.99|2962.37|2954.67|2963.16|2955.46|2962.37|2954.67|34
1650913680000|2022-04-25 19:08:00|2962.38|2954.68|2960.73|2953.03|2962.38|2954.68|2960.1|2952.4|36
1650913690000|2022-04-25 19:08:10|2960.9|2953.2|2961.04|2953.34|2961.32|2953.62|2960.71|2953.01|39
1650913700000|2022-04-25 19:08:20|2960.87|2953.17|2960.64|2952.94|2960.87|2953.17|2960.46|2952.76|38
1650913710000|2022-04-25 19:08:30|2960.62|2952.92|2960.47|2952.77|2961.66|2953.96|2960.47|2952.77|39
1650913720000|2022-04-25 19:08:40|2960.62|2952.92|2959.64|2951.94|2960.62|2952.92|2959.49|2951.79|35
1650913730000|2022-04-25 19:08:50|2959.7|2952|2959.91|2952.21|2960.36|2952.66|2959.62|2951.92|34
1650913740000|2022-04-25 19:09:00|2959.92|2952.22|2959.07|2951.37|2960.07|2952.37|2958.66|2950.96|37
1650913750000|2022-04-25 19:09:10|2959.18|2951.48|2959.47|2951.77|2960.92|2953.22|2959.18|2951.48|36
1650913760000|2022-04-25 19:09:20|2959.6|2951.9|2959.13|2951.43|2959.6|2951.9|2958.77|2951.07|39
1650913770000|2022-04-25 19:09:30|2959.17|2951.47|2959.49|2951.79|2959.52|2951.82|2958.48|2950.78|37
1650913780000|2022-04-25 19:09:40|2959.64|2951.94|2960.21|2952.51|2960.68|2952.98|2959.59|2951.89|39
1650913790000|2022-04-25 19:09:50|2960.38|2952.68|2960.72|2953.02|2961.27|2953.57|2960.38|2952.68|34
1650913800000|2022-04-25 19:10:00|2960.66|2952.96|2959.89|2952.19|2961.2|2953.5|2959.29|2951.59|34
1650913810000|2022-04-25 19:10:10|2960.06|2952.36|2959.63|2951.93|2960.06|2952.36|2959.42|2951.72|33
1650913820000|2022-04-25 19:10:20|2959.62|2951.92|2958.26|2950.56|2959.76|2952.06|2957.62|2949.92|37
1650913830000|2022-04-25 19:10:30|2958.22|2950.52|2958.38|2950.68|2959.11|2951.41|2957.99|2950.29|37
1650913840000|2022-04-25 19:10:40|2958.42|2950.72|2958.03|2950.33|2958.6|2950.9|2957.7|2950|38
1650913850000|2022-04-25 19:10:50|2958.09|2950.39|2958.88|2951.18|2959.45|2951.75|2958.09|2950.39|35
1650913860000|2022-04-25 19:11:00|2958.94|2951.24|2960.65|2952.95|2961.02|2953.32|2958.94|2951.24|36
1650913870000|2022-04-25 19:11:10|2960.68|2952.98|2959.53|2951.83|2960.68|2952.98|2959.26|2951.56|35
1650913880000|2022-04-25 19:11:20|2959.06|2951.36|2959.46|2951.76|2959.6|2951.9|2958.55|2950.85|37
1650913890000|2022-04-25 19:11:30|2959.44|2951.74|2958.68|2950.98|2959.45|2951.75|2958.33|2950.63|37
1650913900000|2022-04-25 19:11:40|2958.61|2950.91|2958.58|2950.88|2958.97|2951.27|2958.52|2950.82|35
1650913910000|2022-04-25 19:11:50|2958.71|2951.01|2959.17|2951.47|2959.45|2951.75|2958.6|2950.9|35
1650913920000|2022-04-25 19:12:00|2959.11|2951.41|2958.66|2950.96|2959.25|2951.55|2958.14|2950.44|39
1650913930000|2022-04-25 19:12:10|2958.71|2951.01|2957.67|2949.97|2958.81|2951.11|2957.46|2949.76|39
1650913940000|2022-04-25 19:12:20|2957.63|2949.93|2957.83|2950.13|2958.79|2951.09|2957.59|2949.89|35
1650913950000|2022-04-25 19:12:30|2957.89|2950.19|2957.5|2949.8|2958.27|2950.57|2957.42|2949.72|37
1650913960000|2022-04-25 19:12:40|2957.76|2950.06|2958.42|2950.72|2958.7|2951|2957.76|2950.06|37
1650913970000|2022-04-25 19:12:50|2958.43|2950.73|2958.41|2950.71|2958.52|2950.82|2958.24|2950.54|34
1650913980000|2022-04-25 19:13:00|2958.35|2950.65|2957.88|2950.18|2958.46|2950.76|2957.79|2950.09|38
1650913990000|2022-04-25 19:13:10|2957.87|2950.17|2958.47|2950.77|2958.47|2950.77|2957.83|2950.13|37
1650914000000|2022-04-25 19:13:20|2958.49|2950.79|2960.03|2952.33|2960.03|2952.33|2958.49|2950.79|32
1650914010000|2022-04-25 19:13:30|2959.87|2952.17|2960.52|2952.82|2960.52|2952.82|2958.89|2951.19|39
1650914020000|2022-04-25 19:13:40|2960.46|2952.76|2961.43|2953.73|2961.62|2953.92|2960.21|2952.51|34
1650914030000|2022-04-25 19:13:50|2961.17|2953.47|2961.78|2954.08|2962.11|2954.41|2960.88|2953.18|34
1650914040000|2022-04-25 19:14:00|2961.8|2954.1|2962.06|2954.36|2962.36|2954.66|2961.38|2953.68|30
1650914050000|2022-04-25 19:14:10|2962.12|2954.42|2961.25|2953.55|2962.12|2954.42|2960.59|2952.89|38
1650914060000|2022-04-25 19:14:20|2961.33|2953.63|2962.31|2954.61|2962.86|2955.16|2961.19|2953.49|33
1650914070000|2022-04-25 19:14:30|2962.06|2954.36|2961.25|2953.55|2962.06|2954.36|2960.3|2952.6|38
1650914080000|2022-04-25 19:14:40|2961.16|2953.46|2960.16|2952.46|2961.16|2953.46|2959.94|2952.24|36
1650914090000|2022-04-25 19:14:50|2960.17|2952.47|2961.11|2953.41|2961.52|2953.82|2959.91|2952.21|33
1650914100000|2022-04-25 19:15:00|2961.24|2953.54|2964.35|2956.65|2964.36|2956.66|2961.24|2953.54|39
1650914110000|2022-04-25 19:15:10|2964.51|2956.81|2964.6|2956.9|2965.25|2957.55|2964.02|2956.32|35
1650914120000|2022-04-25 19:15:20|2964.46|2956.76|2963.13|2955.43|2964.8|2957.1|2962.95|2955.25|37
1650914130000|2022-04-25 19:15:30|2962.93|2955.23|2964.02|2956.32|2964.82|2957.12|2962.92|2955.22|35
1650914140000|2022-04-25 19:15:40|2964.16|2956.46|2964.46|2956.76|2965.06|2957.36|2963.84|2956.14|39
1650914150000|2022-04-25 19:15:50|2964.54|2956.84|2965.55|2957.85|2965.87|2958.17|2964.54|2956.84|37
1650914160000|2022-04-25 19:16:00|2965.56|2957.86|2966.34|2958.64|2966.34|2958.64|2965.51|2957.81|38
1650914170000|2022-04-25 19:16:10|2966.39|2958.69|2967.32|2959.62|2967.82|2960.12|2966.1|2958.4|39
1650914180000|2022-04-25 19:16:20|2967.31|2959.61|2967.98|2960.28|2967.99|2960.29|2966.93|2959.23|37
1650914190000|2022-04-25 19:16:30|2967.82|2960.12|2966.56|2958.86|2967.82|2960.12|2966.56|2958.86|36
1650914200000|2022-04-25 19:16:40|2966.74|2959.04|2968.21|2960.51|2968.44|2960.74|2966.41|2958.71|35
1650914210000|2022-04-25 19:16:50|2968.37|2960.67|2967.36|2959.66|2968.38|2960.68|2966.69|2958.99|38
1650914220000|2022-04-25 19:17:00|2967.31|2959.61|2966.44|2958.74|2967.33|2959.63|2966.44|2958.74|35
1650914230000|2022-04-25 19:17:10|2966.53|2958.83|2968.1|2960.4|2968.65|2960.95|2966.53|2958.83|37
1650914240000|2022-04-25 19:17:20|2968.21|2960.51|2967.04|2959.34|2968.21|2960.51|2966.94|2959.24|36
1650914250000|2022-04-25 19:17:30|2967.03|2959.33|2966.26|2958.56|2967.19|2959.49|2966.26|2958.56|34
1650914260000|2022-04-25 19:17:40|2966.36|2958.66|2965.01|2957.31|2966.36|2958.66|2964.49|2956.79|35
1650914270000|2022-04-25 19:17:50|2964.96|2957.26|2965.13|2957.43|2965.26|2957.56|2964.45|2956.75|35
1650914280000|2022-04-25 19:18:00|2965.33|2957.63|2966.56|2958.86|2966.66|2958.96|2965.33|2957.63|35
1650914290000|2022-04-25 19:18:10|2966.55|2958.85|2968.05|2960.35|2968.23|2960.53|2966.55|2958.85|32
1650914300000|2022-04-25 19:18:20|2968|2960.3|2968.55|2960.85|2968.57|2960.87|2967.97|2960.27|29
1650914310000|2022-04-25 19:18:30|2968.59|2960.89|2967.67|2959.97|2968.63|2960.93|2967.67|2959.97|31
1650914320000|2022-04-25 19:18:40|2967.68|2959.98|2969.03|2961.33|2969.06|2961.36|2967.68|2959.98|31
1650914330000|2022-04-25 19:18:50|2968.92|2961.22|2968.89|2961.19|2968.92|2961.22|2968.56|2960.86|28
1650914340000|2022-04-25 19:19:00|2968.88|2961.18|2969.62|2961.92|2969.75|2962.05|2968.88|2961.18|37
1650914350000|2022-04-25 19:19:10|2969.9|2962.2|2970.57|2962.87|2970.57|2962.87|2969.24|2961.54|37
1650914360000|2022-04-25 19:19:20|2970.63|2962.93|2973.49|2965.79|2973.49|2965.79|2970.37|2962.67|39
1650914370000|2022-04-25 19:19:30|2973.6|2965.9|2972.95|2965.25|2974.36|2966.66|2972.95|2965.25|35
1650914380000|2022-04-25 19:19:40|2972.96|2965.26|2972.22|2964.52|2972.96|2965.26|2971.97|2964.27|38
1650914390000|2022-04-25 19:19:50|2972.1|2964.4|2972.96|2965.26|2972.96|2965.26|2971.49|2963.79|37
1650914400000|2022-04-25 19:20:00|2972.98|2965.28|2975.3|2967.6|2975.37|2967.67|2972.51|2964.81|37
1650914410000|2022-04-25 19:20:10|2975.17|2967.47|2974.27|2966.57|2975.5|2967.8|2973.97|2966.27|36
1650914420000|2022-04-25 19:20:20|2974.29|2966.59|2975.91|2968.21|2975.91|2968.21|2973.86|2966.16|38
1650914430000|2022-04-25 19:20:30|2976.09|2968.39|2978.9|2971.2|2979.1|2971.4|2976.02|2968.32|37
1650914440000|2022-04-25 19:20:40|2978.88|2971.18|2979.41|2971.71|2980.25|2972.55|2978.88|2971.18|37
1650914450000|2022-04-25 19:20:50|2979.31|2971.61|2978.5|2970.8|2979.31|2971.61|2977.22|2969.52|37
1650914460000|2022-04-25 19:21:00|2978.4|2970.7|2978.24|2970.54|2979.52|2971.82|2978.24|2970.54|39
1650914470000|2022-04-25 19:21:10|2978.16|2970.46|2977.17|2969.47|2978.66|2970.96|2977.17|2969.47|38
1650914480000|2022-04-25 19:21:20|2977.2|2969.5|2975.72|2968.02|2977.31|2969.61|2975.46|2967.76|36
1650914490000|2022-04-25 19:21:30|2975.83|2968.13|2978.63|2970.93|2978.77|2971.07|2975.83|2968.13|38
1650914500000|2022-04-25 19:21:40|2978.76|2971.06|2978.69|2970.99|2978.86|2971.16|2977.95|2970.25|38
1650914510000|2022-04-25 19:21:50|2978.65|2970.95|2978.58|2970.88|2979.57|2971.87|2978.54|2970.84|38
1650914520000|2022-04-25 19:22:00|2978.7|2971|2979.93|2972.23|2980.01|2972.31|2978.7|2971|36
1650914530000|2022-04-25 19:22:10|2979.91|2972.21|2980.08|2972.38|2980.58|2972.88|2979.74|2972.04|36
1650914540000|2022-04-25 19:22:20|2980.05|2972.35|2979.96|2972.26|2980.38|2972.68|2979.84|2972.14|30
1650914550000|2022-04-25 19:22:30|2980.16|2972.46|2980.92|2973.22|2981.11|2973.41|2980.09|2972.39|36
1650914560000|2022-04-25 19:22:40|2980.82|2973.12|2979.61|2971.91|2980.88|2973.18|2979.38|2971.68|37
1650914570000|2022-04-25 19:22:50|2979.72|2972.02|2979.37|2971.67|2980.06|2972.36|2979.24|2971.54|38
1650914580000|2022-04-25 19:23:00|2979.39|2971.69|2980.03|2972.33|2980.03|2972.33|2979.18|2971.48|36
1650914590000|2022-04-25 19:23:10|2980.22|2972.52|2982.56|2974.86|2982.79|2975.09|2979.9|2972.2|39
1650914600000|2022-04-25 19:23:20|2982.5|2974.8|2982.4|2974.7|2982.96|2975.26|2982|2974.3|37
1650914610000|2022-04-25 19:23:30|2982.5|2974.8|2982.95|2975.25|2983.31|2975.61|2982.5|2974.8|37
1650914620000|2022-04-25 19:23:40|2982.97|2975.27|2984.89|2977.19|2984.98|2977.28|2982.9|2975.2|32
1650914630000|2022-04-25 19:23:50|2985.07|2977.37|2983.22|2975.52|2985.07|2977.37|2983.22|2975.52|38
1650914640000|2022-04-25 19:24:00|2983.3|2975.6|2981.93|2974.23|2983.57|2975.87|2981.93|2974.23|38
1650914650000|2022-04-25 19:24:10|2981.92|2974.22|2980.84|2973.14|2981.92|2974.22|2980.76|2973.06|37
1650914660000|2022-04-25 19:24:20|2980.95|2973.25|2979.99|2972.29|2981.14|2973.44|2979.62|2971.92|38
1650914670000|2022-04-25 19:24:30|2980.01|2972.31|2979.65|2971.95|2980.24|2972.54|2979.47|2971.77|37
1650914680000|2022-04-25 19:24:40|2979.66|2971.96|2981.15|2973.45|2981.7|2974|2979.57|2971.87|36
1650914690000|2022-04-25 19:24:50|2981.02|2973.32|2981.71|2974.01|2982.16|2974.46|2980.43|2972.73|36
1650914700000|2022-04-25 19:25:00|2981.72|2974.02|2981.54|2973.84|2982.12|2974.42|2981.37|2973.67|38
1650914710000|2022-04-25 19:25:10|2981.61|2973.91|2983.48|2975.78|2983.59|2975.89|2981.58|2973.88|39
1650914720000|2022-04-25 19:25:20|2983.64|2975.94|2983.95|2976.25|2983.95|2976.25|2982.89|2975.19|34
1650914730000|2022-04-25 19:25:30|2983.76|2976.06|2984.29|2976.59|2984.68|2976.98|2983.52|2975.82|36
1650914740000|2022-04-25 19:25:40|2984.26|2976.56|2983.76|2976.06|2984.26|2976.56|2983.61|2975.91|37
1650914750000|2022-04-25 19:25:50|2983.6|2975.9|2982.53|2974.83|2983.86|2976.16|2981.54|2973.84|35
1650914760000|2022-04-25 19:26:00|2982.49|2974.79|2982.11|2974.41|2982.92|2975.22|2981.17|2973.47|39
1650914770000|2022-04-25 19:26:10|2982.14|2974.44|2981.79|2974.09|2982.72|2975.02|2981.14|2973.44|36
1650914780000|2022-04-25 19:26:20|2981.66|2973.96|2981.65|2973.95|2982.57|2974.87|2980.64|2972.94|35
1650914790000|2022-04-25 19:26:30|2981.64|2973.94|2980.22|2972.52|2981.93|2974.23|2979.49|2971.79|30
1650914800000|2022-04-25 19:26:40|2980.21|2972.51|2978.19|2970.49|2980.29|2972.59|2978.19|2970.49|37
1650914810000|2022-04-25 19:26:50|2979.11|2971.41|2977.65|2969.95|2979.62|2971.92|2976.86|2969.16|39
1650914820000|2022-04-25 19:27:00|2977.74|2970.04|2973.48|2965.78|2977.86|2970.16|2973.48|2965.78|40
1650914830000|2022-04-25 19:27:10|2973.92|2966.22|2972.83|2965.13|2974.12|2966.42|2972.81|2965.11|40
1650914840000|2022-04-25 19:27:20|2972.87|2965.17|2973.22|2965.52|2973.23|2965.53|2972.21|2964.51|36
1650914850000|2022-04-25 19:27:30|2973.19|2965.49|2973.8|2966.1|2973.84|2966.14|2973.17|2965.47|38
1650914860000|2022-04-25 19:27:40|2973.84|2966.14|2975.11|2967.41|2975.65|2967.95|2973.8|2966.1|36
1650914870000|2022-04-25 19:27:50|2975|2967.3|2975.18|2967.48|2975.32|2967.62|2973.75|2966.05|37
1650914880000|2022-04-25 19:28:00|2975.32|2967.62|2975.79|2968.09|2975.79|2968.09|2974.6|2966.9|39
1650914890000|2022-04-25 19:28:10|2975.92|2968.22|2975.45|2967.75|2976.02|2968.32|2975.44|2967.74|36
1650914900000|2022-04-25 19:28:20|2975.29|2967.59|2977.24|2969.54|2977.58|2969.88|2974.95|2967.25|38
1650914910000|2022-04-25 19:28:30|2977.2|2969.5|2978.98|2971.28|2979.99|2972.29|2977.2|2969.5|39
1650914920000|2022-04-25 19:28:40|2979.2|2971.5|2982.39|2974.69|2982.52|2974.82|2978.01|2970.31|38
1650914930000|2022-04-25 19:28:50|2982.7|2975|2983.44|2975.74|2984.18|2976.48|2982.66|2974.96|38
1650914940000|2022-04-25 19:29:00|2983.43|2975.73|2979.72|2972.02|2983.61|2975.91|2979.72|2972.02|39
1650914950000|2022-04-25 19:29:10|2979.7|2972|2985.03|2977.33|2985.24|2977.54|2979.7|2972|37
1650914960000|2022-04-25 19:29:20|2985.05|2977.35|2987.5|2979.8|2989.27|2981.57|2984.62|2976.92|39
1650914970000|2022-04-25 19:29:30|2987.55|2979.85|2990.45|2982.75|2992.77|2985.07|2986.46|2978.76|36
1650914980000|2022-04-25 19:29:40|2990.52|2982.82|2990.77|2983.07|2991.7|2984|2988.39|2980.69|39
1650914990000|2022-04-25 19:29:50|2991.08|2983.38|2991.68|2983.98|2993.31|2985.61|2991.08|2983.38|38
1650915000000|2022-04-25 19:30:00|2991.15|2983.45|2998.83|2991.13|2998.83|2991.13|2990.71|2983.01|39
1650915010000|2022-04-25 19:30:10|2998.82|2991.12|2996.87|2989.17|2999.06|2991.36|2994.71|2987.01|39
1650915020000|2022-04-25 19:30:20|2996.38|2988.68|2996.74|2989.04|2997.29|2989.59|2995.86|2988.16|38
1650915030000|2022-04-25 19:30:30|2996.49|2988.79|2997.92|2990.22|3000.54|2992.84|2996.49|2988.79|38
1650915040000|2022-04-25 19:30:40|2998.19|2990.49|2997.22|2989.52|2998.35|2990.65|2996.72|2989.02|38
1650915050000|2022-04-25 19:30:50|2997.06|2989.36|2996.34|2988.64|2997.06|2989.36|2995.3|2987.6|39
1650915060000|2022-04-25 19:31:00|2996.16|2988.46|2996.75|2989.05|2996.75|2989.05|2991.84|2984.14|39
1650915070000|2022-04-25 19:31:10|2996.08|2988.38|2997.78|2990.08|2997.78|2990.08|2995.99|2988.29|39
1650915080000|2022-04-25 19:31:20|2998.05|2990.35|2996.91|2989.21|2999.63|2991.93|2995.88|2988.18|39
1650915090000|2022-04-25 19:31:30|2997.07|2989.37|2996|2988.3|2998.55|2990.85|2996|2988.3|40
1650915100000|2022-04-25 19:31:40|2995.97|2988.27|2995.11|2987.41|2995.97|2988.27|2994.51|2986.81|36
1650915110000|2022-04-25 19:31:50|2995.22|2987.52|3003.42|2995.72|3003.42|2995.72|2995.22|2987.52|40
1650915120000|2022-04-25 19:32:00|3003.85|2996.15|3003.52|2995.82|3004.92|2997.22|3001.93|2994.23|37
1650915130000|2022-04-25 19:32:10|3003.7|2996|3000.25|2992.55|3003.7|2996|2999.91|2992.21|37
1650915140000|2022-04-25 19:32:20|2999.95|2992.25|2999.31|2991.61|2999.95|2992.25|2997.24|2989.54|39
1650915150000|2022-04-25 19:32:30|2999.37|2991.67|3000.38|2992.68|3000.39|2992.69|2999.09|2991.39|36
1650915160000|2022-04-25 19:32:40|3000.34|2992.64|2999.92|2992.22|3000.34|2992.64|2999.01|2991.31|36
1650915170000|2022-04-25 19:32:50|3000.04|2992.34|2999.73|2992.03|3000.04|2992.34|2998.37|2990.67|37
1650915180000|2022-04-25 19:33:00|3000.3|2992.6|2999.37|2991.67|3000.39|2992.69|2999.19|2991.49|40
1650915190000|2022-04-25 19:33:10|2999.32|2991.62|2998.77|2991.07|2999.99|2992.29|2997.94|2990.24|38
1650915200000|2022-04-25 19:33:20|2998.89|2991.19|2997.32|2989.62|2998.89|2991.19|2997.28|2989.58|40
1650915210000|2022-04-25 19:33:30|2997.64|2989.94|2997.13|2989.43|2997.64|2989.94|2996.57|2988.87|38
1650915220000|2022-04-25 19:33:40|2997.21|2989.51|2999.01|2991.31|3000.17|2992.47|2997.15|2989.45|38
1650915230000|2022-04-25 19:33:50|2999.11|2991.41|2999.23|2991.53|2999.23|2991.53|2997.55|2989.85|38
1650915240000|2022-04-25 19:34:00|2999.29|2991.59|2998.09|2990.39|2999.29|2991.59|2997.95|2990.25|39
1650915250000|2022-04-25 19:34:10|2998.06|2990.36|2999.73|2992.03|2999.74|2992.04|2997.44|2989.74|39
1650915260000|2022-04-25 19:34:20|2999.97|2992.27|3000.61|2992.91|3000.61|2992.91|2998.02|2990.32|35
1650915270000|2022-04-25 19:34:30|3000.3|2992.6|3001.7|2994|3002.35|2994.65|3000.3|2992.6|36
1650915280000|2022-04-25 19:34:40|3000.92|2993.22|3001.65|2993.95|3001.65|2993.95|2999.79|2992.09|39
1650915290000|2022-04-25 19:34:50|3001.59|2993.89|3002.1|2994.4|3002.58|2994.88|3001.59|2993.89|37
1650915300000|2022-04-25 19:35:00|3002.13|2994.43|3004.5|2996.8|3004.5|2996.8|3001.72|2994.02|39
1650915310000|2022-04-25 19:35:10|3004.67|2996.97|3007.62|2999.92|3007.93|3000.23|3004.67|2996.97|38
1650915320000|2022-04-25 19:35:20|3007.88|3000.18|3008.61|3000.91|3009.24|3001.54|3007.67|2999.97|38
1650915330000|2022-04-25 19:35:30|3009.14|3001.44|3013.19|3005.49|3013.29|3005.59|3009.11|3001.41|40
1650915340000|2022-04-25 19:35:40|3013.6|3005.9|3011.96|3004.26|3013.82|3006.12|3011.54|3003.84|40
1650915350000|2022-04-25 19:35:50|3012.38|3004.68|3011.75|3004.05|3012.45|3004.75|3011.26|3003.56|39
1650915360000|2022-04-25 19:36:00|3011.48|3003.78|3011.46|3003.76|3011.77|3004.07|3011.1|3003.4|38
1650915370000|2022-04-25 19:36:10|3011.17|3003.47|3011.53|3003.83|3011.7|3004|3011.07|3003.37|39
1650915380000|2022-04-25 19:36:20|3011.65|3003.95|3012.03|3004.33|3013.99|3006.29|3011.49|3003.79|38
1650915390000|2022-04-25 19:36:30|3011.74|3004.04|3012.59|3004.89|3013.42|3005.72|3011.64|3003.94|37
1650915400000|2022-04-25 19:36:40|3012.77|3005.07|3010.45|3002.75|3013.31|3005.61|3010.25|3002.55|34
1650915410000|2022-04-25 19:36:50|3011.51|3003.81|3015.28|3007.58|3015.41|3007.71|3011.12|3003.42|37
1650915420000|2022-04-25 19:37:00|3015.43|3007.73|3013.59|3005.89|3015.55|3007.85|3013.54|3005.84|37
1650915430000|2022-04-25 19:37:10|3013.66|3005.96|3013.13|3005.43|3013.66|3005.96|3012.74|3005.04|37
1650915440000|2022-04-25 19:37:20|3013.07|3005.37|3012.36|3004.66|3013.46|3005.76|3012.22|3004.52|33
1650915450000|2022-04-25 19:37:30|3012.49|3004.79|3013.8|3006.1|3013.95|3006.25|3012.32|3004.62|37
1650915460000|2022-04-25 19:37:40|3013.92|3006.22|3011.79|3004.09|3013.92|3006.22|3011.79|3004.09|35
1650915470000|2022-04-25 19:37:50|3011.97|3004.27|3010.9|3003.2|3011.97|3004.27|3010.77|3003.07|38
1650915480000|2022-04-25 19:38:00|3011|3003.3|3013.37|3005.67|3013.72|3006.02|3010.94|3003.24|39
1650915490000|2022-04-25 19:38:10|3013.43|3005.73|3013.04|3005.34|3014.16|3006.46|3013|3005.3|38
1650915500000|2022-04-25 19:38:20|3013.15|3005.45|3012.64|3004.94|3013.35|3005.65|3012.48|3004.78|36
1650915510000|2022-04-25 19:38:30|3012.38|3004.68|3013.61|3005.91|3013.82|3006.12|3012.27|3004.57|37
1650915520000|2022-04-25 19:38:40|3013.73|3006.03|3015.94|3008.24|3016.47|3008.77|3013.73|3006.03|39
1650915530000|2022-04-25 19:38:50|3016.43|3008.73|3015.66|3007.96|3016.45|3008.75|3014.65|3006.95|38
1650915540000|2022-04-25 19:39:00|3015.64|3007.94|3015.27|3007.57|3016.33|3008.63|3014.84|3007.14|34
1650915550000|2022-04-25 19:39:10|3015.4|3007.7|3016.61|3008.91|3017.03|3009.33|3015.4|3007.7|39
1650915560000|2022-04-25 19:39:20|3016.51|3008.81|3017.54|3009.84|3017.7|3010|3016.46|3008.76|38
1650915570000|2022-04-25 19:39:30|3017.45|3009.75|3019.29|3011.59|3019.29|3011.59|3017.45|3009.75|40
1650915580000|2022-04-25 19:39:40|3019.24|3011.54|3016.55|3008.85|3019.67|3011.97|3016.5|3008.8|35
1650915590000|2022-04-25 19:39:50|3016.56|3008.86|3016.88|3009.18|3016.88|3009.18|3015.82|3008.12|33
1650915600000|2022-04-25 19:40:00|3016.54|3008.84|3018.88|3011.18|3018.88|3011.18|3016.31|3008.61|37
1650915610000|2022-04-25 19:40:10|3018.82|3011.12|3018.65|3010.95|3019.57|3011.87|3017.94|3010.24|35
1650915620000|2022-04-25 19:40:20|3018.43|3010.73|3017.92|3010.22|3018.63|3010.93|3017.92|3010.22|35
1650915630000|2022-04-25 19:40:30|3017.95|3010.25|3016.11|3008.41|3018.1|3010.4|3016.11|3008.41|36
1650915640000|2022-04-25 19:40:40|3016.14|3008.44|3016.92|3009.22|3016.97|3009.27|3015.89|3008.19|37
1650915650000|2022-04-25 19:40:50|3016.84|3009.14|3016.59|3008.89|3017.04|3009.34|3016.47|3008.77|33
1650915660000|2022-04-25 19:41:00|3016.9|3009.2|3017.93|3010.23|3018.09|3010.39|3016.7|3009|38
1650915670000|2022-04-25 19:41:10|3017.9|3010.2|3016.85|3009.15|3018.05|3010.35|3015.73|3008.03|40
1650915680000|2022-04-25 19:41:20|3017.16|3009.46|3015.48|3007.78|3017.27|3009.57|3015.38|3007.68|39
1650915690000|2022-04-25 19:41:30|3015.44|3007.74|3015.74|3008.04|3016.01|3008.31|3014.77|3007.07|38
1650915700000|2022-04-25 19:41:40|3015.91|3008.21|3014.54|3006.84|3016.02|3008.32|3014.39|3006.69|37
1650915710000|2022-04-25 19:41:50|3014.74|3007.04|3014.37|3006.67|3015.04|3007.34|3014.34|3006.64|36
1650915720000|2022-04-25 19:42:00|3014.53|3006.83|3013.65|3005.95|3014.98|3007.28|3013.6|3005.9|37
1650915730000|2022-04-25 19:42:10|3013.45|3005.75|3013.86|3006.16|3014.19|3006.49|3013.45|3005.75|35
1650915740000|2022-04-25 19:42:20|3013.44|3005.74|3010.99|3003.29|3013.44|3005.74|3010.92|3003.22|32
1650915750000|2022-04-25 19:42:30|3010.93|3003.23|3008.97|3001.27|3011.01|3003.31|3008.45|3000.75|38
1650915760000|2022-04-25 19:42:40|3008.95|3001.25|3008.27|3000.57|3009.51|3001.81|3008.27|3000.57|38
1650915770000|2022-04-25 19:42:50|3008.31|3000.61|3009.22|3001.52|3009.22|3001.52|3007.07|2999.37|38
1650915780000|2022-04-25 19:43:00|3009.47|3001.77|3008.57|3000.87|3009.68|3001.98|3007.94|3000.24|39
1650915790000|2022-04-25 19:43:10|3008.61|3000.91|3009.59|3001.89|3010.49|3002.79|3008.61|3000.91|37
1650915800000|2022-04-25 19:43:20|3009.54|3001.84|3012.22|3004.52|3012.6|3004.9|3009.01|3001.31|38
1650915810000|2022-04-25 19:43:30|3012.92|3005.22|3013.55|3005.85|3014.18|3006.48|3012.78|3005.08|39
1650915820000|2022-04-25 19:43:40|3013.46|3005.76|3014.98|3007.28|3015.14|3007.44|3013.2|3005.5|37
1650915830000|2022-04-25 19:43:50|3015.32|3007.62|3016.18|3008.48|3016.18|3008.48|3014.87|3007.17|37
1650915840000|2022-04-25 19:44:00|3016.41|3008.71|3016.77|3009.07|3017.23|3009.53|3016.41|3008.71|39
1650915850000|2022-04-25 19:44:10|3016.86|3009.16|3017.61|3009.91|3017.61|3009.91|3016.7|3009|34
1650915860000|2022-04-25 19:44:20|3017.5|3009.8|3018.15|3010.45|3018.15|3010.45|3016.78|3009.08|29
1650915870000|2022-04-25 19:44:30|3018.07|3010.37|3017.86|3010.16|3019.04|3011.34|3017.81|3010.11|38
1650915880000|2022-04-25 19:44:40|3017.24|3009.54|3016.29|3008.59|3017.24|3009.54|3015.9|3008.2|40
1650915890000|2022-04-25 19:44:50|3016.37|3008.67|3016|3008.3|3016.39|3008.69|3015.97|3008.27|37
1650915900000|2022-04-25 19:45:00|3016.27|3008.57|3017.75|3010.05|3017.75|3010.05|3016.27|3008.57|38
1650915910000|2022-04-25 19:45:10|3017.44|3009.74|3017.47|3009.77|3019.06|3011.36|3017.3|3009.6|36
1650915920000|2022-04-25 19:45:20|3017.23|3009.53|3018.49|3010.79|3018.66|3010.96|3017.23|3009.53|36
1650915930000|2022-04-25 19:45:30|3018.35|3010.65|3016.16|3008.46|3018.5|3010.8|3016.16|3008.46|34
1650915940000|2022-04-25 19:45:40|3016.58|3008.88|3015.15|3007.45|3016.99|3009.29|3015.15|3007.45|35
1650915950000|2022-04-25 19:45:50|3015.02|3007.32|3014.58|3006.88|3015.02|3007.32|3013.85|3006.15|35
1650915960000|2022-04-25 19:46:00|3013.87|3006.17|3013.34|3005.64|3014.17|3006.47|3013.24|3005.54|36
1650915970000|2022-04-25 19:46:10|3013.59|3005.89|3014.25|3006.55|3014.3|3006.6|3012.64|3004.94|39
1650915980000|2022-04-25 19:46:20|3014.18|3006.48|3014.35|3006.65|3014.45|3006.75|3013.81|3006.11|36
1650915990000|2022-04-25 19:46:30|3014.37|3006.67|3015.76|3008.06|3016.56|3008.86|3013.64|3005.94|37
1650916000000|2022-04-25 19:46:40|3015.78|3008.08|3015.15|3007.45|3016.17|3008.47|3014.8|3007.1|39
1650916010000|2022-04-25 19:46:50|3015.2|3007.5|3016.06|3008.36|3016.59|3008.89|3014.65|3006.95|37
1650916020000|2022-04-25 19:47:00|3015.67|3007.97|3017.34|3009.64|3018.57|3010.87|3015.67|3007.97|38
1650916030000|2022-04-25 19:47:10|3017.42|3009.72|3017.16|3009.46|3018.12|3010.42|3016.68|3008.98|40
1650916040000|2022-04-25 19:47:20|3017.27|3009.57|3017.26|3009.56|3017.69|3009.99|3016.38|3008.68|37
1650916050000|2022-04-25 19:47:30|3017.22|3009.52|3017.16|3009.46|3017.45|3009.75|3016.49|3008.79|37
1650916060000|2022-04-25 19:47:40|3017.1|3009.4|3016.54|3008.84|3017.1|3009.4|3016.26|3008.56|36
1650916070000|2022-04-25 19:47:50|3016.83|3009.13|3016.5|3008.8|3017.32|3009.62|3016.41|3008.71|36
1650916080000|2022-04-25 19:48:00|3016.8|3009.1|3017.52|3009.82|3018.05|3010.35|3016.25|3008.55|39
1650916090000|2022-04-25 19:48:10|3017.54|3009.84|3018.17|3010.47|3018.56|3010.86|3017.48|3009.78|39
1650916100000|2022-04-25 19:48:20|3017.92|3010.22|3017.73|3010.03|3018.29|3010.59|3017.01|3009.31|37
1650916110000|2022-04-25 19:48:30|3017.49|3009.79|3017.93|3010.23|3018.1|3010.4|3017.49|3009.79|39
1650916120000|2022-04-25 19:48:40|3017.91|3010.21|3014.86|3007.16|3017.91|3010.21|3014.51|3006.81|40
1650916130000|2022-04-25 19:48:50|3014.91|3007.21|3014.31|3006.61|3014.95|3007.25|3013.84|3006.14|36
1650916140000|2022-04-25 19:49:00|3014.34|3006.64|3011.55|3003.85|3014.34|3006.64|3011.13|3003.43|38
1650916150000|2022-04-25 19:49:10|3011.56|3003.86|3010.45|3002.75|3011.78|3004.08|3010.42|3002.72|39
1650916160000|2022-04-25 19:49:20|3010.23|3002.53|3009.82|3002.12|3010.67|3002.97|3009.81|3002.11|36
1650916170000|2022-04-25 19:49:30|3009.83|3002.13|3009.27|3001.57|3010.08|3002.38|3008.55|3000.85|38
1650916180000|2022-04-25 19:49:40|3009.64|3001.94|3010.4|3002.7|3010.45|3002.75|3009.34|3001.64|37
1650916190000|2022-04-25 19:49:50|3010.82|3003.12|3011.96|3004.26|3012.16|3004.46|3009.63|3001.93|40
1650916200000|2022-04-25 19:50:00|3011.4|3003.7|3011.04|3003.34|3011.85|3004.15|3010.85|3003.15|38
1650916210000|2022-04-25 19:50:10|3010.74|3003.04|3008.42|3000.72|3010.74|3003.04|3008.02|3000.32|39
1650916220000|2022-04-25 19:50:20|3008.22|3000.52|3007.94|3000.24|3008.63|3000.93|3007.84|3000.14|34
1650916230000|2022-04-25 19:50:30|3007.76|3000.06|3009.86|3002.16|3010.44|3002.74|3007.76|3000.06|40
1650916240000|2022-04-25 19:50:40|3010.06|3002.36|3010.2|3002.5|3010.43|3002.73|3009.72|3002.02|38
1650916250000|2022-04-25 19:50:50|3011.27|3003.57|3012.72|3005.02|3013.22|3005.52|3010.24|3002.54|38
1650916260000|2022-04-25 19:51:00|3012.91|3005.21|3013.11|3005.41|3014.3|3006.6|3011.11|3003.41|40
1650916270000|2022-04-25 19:51:10|3013.05|3005.35|3010.37|3002.67|3013.33|3005.63|3008.47|3000.77|38
1650916280000|2022-04-25 19:51:20|3010.13|3002.43|3010.65|3002.95|3011.36|3003.66|3009.71|3002.01|34
1650916290000|2022-04-25 19:51:30|3010.63|3002.93|3010.12|3002.42|3010.97|3003.27|3009.29|3001.59|37
1650916300000|2022-04-25 19:51:40|3010.14|3002.44|3009.91|3002.21|3010.87|3003.17|3009.74|3002.04|38
1650916310000|2022-04-25 19:51:50|3009.9|3002.2|3008.92|3001.22|3010.27|3002.57|3008.92|3001.22|37
1650916320000|2022-04-25 19:52:00|3008.82|3001.12|3007.51|2999.81|3010.06|3002.36|3007.43|2999.73|38
1650916330000|2022-04-25 19:52:10|3007.35|2999.65|3007.8|3000.1|3008.05|3000.35|3007.23|2999.53|37
1650916340000|2022-04-25 19:52:20|3008.15|3000.45|3007.94|3000.24|3008.15|3000.45|3006.5|2998.8|40
1650916350000|2022-04-25 19:52:30|3007.87|3000.17|3008.79|3001.09|3008.79|3001.09|3007.43|2999.73|36
1650916360000|2022-04-25 19:52:40|3008.74|3001.04|3008.88|3001.18|3009.56|3001.86|3008.74|3001.04|38
1650916370000|2022-04-25 19:52:50|3008.72|3001.02|3008.76|3001.06|3009.49|3001.79|3008.46|3000.76|38
1650916380000|2022-04-25 19:53:00|3008.74|3001.04|3008.85|3001.15|3008.99|3001.29|3007.63|2999.93|36
1650916390000|2022-04-25 19:53:10|3008.73|3001.03|3008.21|3000.51|3008.88|3001.18|3008.06|3000.36|36
1650916400000|2022-04-25 19:53:20|3008.19|3000.49|3007.98|3000.28|3008.27|3000.57|3007.43|2999.73|36
1650916410000|2022-04-25 19:53:30|3008.01|3000.31|3007.99|3000.29|3008.03|3000.33|3007.4|2999.7|37
1650916420000|2022-04-25 19:53:40|3008.05|3000.35|3008.78|3001.08|3009.15|3001.45|3008.05|3000.35|36
1650916430000|2022-04-25 19:53:50|3008.81|3001.11|3010.17|3002.47|3010.61|3002.91|3008.43|3000.73|36
1650916440000|2022-04-25 19:54:00|3010.21|3002.51|3010.26|3002.56|3010.31|3002.61|3009.68|3001.98|33
1650916450000|2022-04-25 19:54:10|3010.28|3002.58|3010.34|3002.64|3011.12|3003.42|3009.88|3002.18|35
1650916460000|2022-04-25 19:54:20|3011.95|3004.25|3011.16|3003.46|3011.95|3004.25|3011.04|3003.34|39
1650916470000|2022-04-25 19:54:30|3011.15|3003.45|3010.66|3002.96|3011.26|3003.56|3010.25|3002.55|38
1650916480000|2022-04-25 19:54:40|3010.41|3002.71|3010.72|3003.02|3011.15|3003.45|3010.2|3002.5|37
1650916490000|2022-04-25 19:54:50|3010.67|3002.97|3011.12|3003.42|3011.57|3003.87|3010.67|3002.97|30
1650916500000|2022-04-25 19:55:00|3011.26|3003.56|3012.05|3004.35|3012.14|3004.44|3010.64|3002.94|38
1650916510000|2022-04-25 19:55:10|3012|3004.3|3011.08|3003.38|3012.05|3004.35|3010.64|3002.94|40
1650916520000|2022-04-25 19:55:20|3010.99|3003.29|3010.02|3002.32|3011.15|3003.45|3009.67|3001.97|39
1650916530000|2022-04-25 19:55:30|3010.05|3002.35|3010.75|3003.05|3010.83|3003.13|3009.32|3001.62|39
1650916540000|2022-04-25 19:55:40|3010.81|3003.11|3011.15|3003.45|3011.23|3003.53|3010.67|3002.97|35
1650916550000|2022-04-25 19:55:50|3011.22|3003.52|3011.77|3004.07|3011.77|3004.07|3010.65|3002.95|32
1650916560000|2022-04-25 19:56:00|3011.82|3004.12|3012.39|3004.69|3012.5|3004.8|3010.97|3003.27|38
1650916570000|2022-04-25 19:56:10|3012.37|3004.67|3012.3|3004.6|3012.42|3004.72|3011.85|3004.15|37
1650916580000|2022-04-25 19:56:20|3012.27|3004.57|3011.59|3003.89|3012.28|3004.58|3011.54|3003.84|33
1650916590000|2022-04-25 19:56:30|3011.61|3003.91|3012.05|3004.35|3012.24|3004.54|3011.61|3003.91|35
1650916600000|2022-04-25 19:56:40|3012.03|3004.33|3013.35|3005.65|3013.79|3006.09|3012.03|3004.33|39
1650916610000|2022-04-25 19:56:50|3013.42|3005.72|3014.16|3006.46|3014.16|3006.46|3013.1|3005.4|39
1650916620000|2022-04-25 19:57:00|3013.87|3006.17|3016.14|3008.44|3016.17|3008.47|3013.87|3006.17|38
1650916630000|2022-04-25 19:57:10|3016.19|3008.49|3016.82|3009.12|3017.05|3009.35|3015.95|3008.25|34
1650916640000|2022-04-25 19:57:20|3016.44|3008.74|3018.33|3010.63|3018.33|3010.63|3016.42|3008.72|38
1650916650000|2022-04-25 19:57:30|3017.77|3010.07|3018.17|3010.47|3018.23|3010.53|3017.37|3009.67|39
1650916660000|2022-04-25 19:57:40|3018.04|3010.34|3018.01|3010.31|3018.27|3010.57|3017.81|3010.11|38
1650916670000|2022-04-25 19:57:50|3017.71|3010.01|3018.24|3010.54|3018.24|3010.54|3016.92|3009.22|39
1650916680000|2022-04-25 19:58:00|3017.43|3009.73|3017.63|3009.93|3018.6|3010.9|3017.42|3009.72|40
1650916690000|2022-04-25 19:58:10|3017.46|3009.76|3018.23|3010.53|3018.34|3010.64|3017.37|3009.67|39
1650916700000|2022-04-25 19:58:20|3018.27|3010.57|3018.4|3010.7|3019.17|3011.47|3018.27|3010.57|37
1650916710000|2022-04-25 19:58:30|3018.56|3010.86|3019.51|3011.81|3019.86|3012.16|3018.33|3010.63|36
1650916720000|2022-04-25 19:58:40|3019.27|3011.57|3018.7|3011|3019.42|3011.72|3018.38|3010.68|37
1650916730000|2022-04-25 19:58:50|3018.64|3010.94|3018.93|3011.23|3019.45|3011.75|3018.51|3010.81|40
1650916740000|2022-04-25 19:59:00|3018.89|3011.19|3017.29|3009.59|3018.97|3011.27|3017.24|3009.54|40
1650916750000|2022-04-25 19:59:10|3016.93|3009.23|3015.1|3007.4|3017.4|3009.7|3014.54|3006.84|40
1650916760000|2022-04-25 19:59:20|3015.11|3007.41|3016.7|3009|3016.91|3009.21|3014.92|3007.22|38
1650916770000|2022-04-25 19:59:30|3016.65|3008.95|3016.84|3009.14|3017.33|3009.63|3016.43|3008.73|38
1650916780000|2022-04-25 19:59:40|3016.74|3009.04|3018.77|3011.07|3018.8|3011.1|3016.74|3009.04|38
1650916790000|2022-04-25 19:59:50|3018.78|3011.08|3017.18|3009.48|3019.02|3011.32|3017.18|3009.48|38
1650916800000|2022-04-25 20:00:00|3016.89|3009.19|3017.32|3009.62|3017.5|3009.8|3016.87|3009.17|9
1650916860000|2022-04-25 20:01:00|3022.67|3014.97|3022.27|3014.57|3022.86|3015.16|3022.24|3014.54|27
1650916870000|2022-04-25 20:01:10|3022.32|3014.62|3024.85|3017.15|3025.14|3017.44|3022.32|3014.62|35
1650916880000|2022-04-25 20:01:20|3024.8|3017.1|3025.62|3017.92|3025.62|3017.92|3024.71|3017.01|32
1650916890000|2022-04-25 20:01:30|3025.73|3018.03|3027.86|3020.16|3028.68|3020.98|3025.73|3018.03|39
1650916900000|2022-04-25 20:01:40|3027.62|3019.92|3027.5|3019.8|3028.05|3020.35|3025.99|3018.29|38
1650916910000|2022-04-25 20:01:50|3027.58|3019.88|3026.25|3018.55|3027.61|3019.91|3026.12|3018.42|36
1650916920000|2022-04-25 20:02:00|3026.26|3018.56|3026.13|3018.43|3026.26|3018.56|3025.68|3017.98|39
1650916930000|2022-04-25 20:02:10|3026.06|3018.36|3026.23|3018.53|3026.43|3018.73|3025.98|3018.28|35
1650916940000|2022-04-25 20:02:20|3026.76|3019.06|3026.07|3018.37|3026.95|3019.25|3025.71|3018.01|39
1650916950000|2022-04-25 20:02:30|3026.19|3018.49|3023.75|3016.05|3026.19|3018.49|3023.44|3015.74|39
1650916960000|2022-04-25 20:02:40|3022.72|3015.02|3023|3015.3|3023.23|3015.53|3022.69|3014.99|39
1650916970000|2022-04-25 20:02:50|3022.92|3015.22|3023.9|3016.2|3023.97|3016.27|3022.74|3015.04|33
1650916980000|2022-04-25 20:03:00|3023.79|3016.09|3023.04|3015.34|3023.86|3016.16|3022.77|3015.07|36
1650916990000|2022-04-25 20:03:10|3022.88|3015.18|3029.23|3021.53|3029.56|3021.86|3022.88|3015.18|38
1650917000000|2022-04-25 20:03:20|3029.25|3021.55|3028.3|3020.6|3029.25|3021.55|3027.59|3019.89|38
1650917010000|2022-04-25 20:03:30|3028.32|3020.62|3027.83|3020.13|3029.69|3021.99|3027.48|3019.78|39
1650917020000|2022-04-25 20:03:40|3028.05|3020.35|3027.99|3020.29|3028.5|3020.8|3027.74|3020.04|36
1650917030000|2022-04-25 20:03:50|3027.94|3020.24|3025.97|3018.27|3028.2|3020.5|3025.97|3018.27|36
1650917040000|2022-04-25 20:04:00|3026.07|3018.37|3026.11|3018.41|3026.38|3018.68|3024.98|3017.28|38
1650917050000|2022-04-25 20:04:10|3026.1|3018.4|3026.42|3018.72|3026.54|3018.84|3026.1|3018.4|35
1650917060000|2022-04-25 20:04:20|3026.53|3018.83|3025.61|3017.91|3026.53|3018.83|3025.3|3017.6|37
1650917070000|2022-04-25 20:04:30|3025.79|3018.09|3026.62|3018.92|3026.85|3019.15|3025.38|3017.68|38
1650917080000|2022-04-25 20:04:40|3026.59|3018.89|3026.59|3018.89|3026.9|3019.2|3026.27|3018.57|39
1650917090000|2022-04-25 20:04:50|3027.06|3019.36|3026.78|3019.08|3027.09|3019.39|3026.4|3018.7|37
1650917100000|2022-04-25 20:05:00|3026.44|3018.74|3024.62|3016.92|3026.77|3019.07|3024.37|3016.67|39
1650917110000|2022-04-25 20:05:10|3024.85|3017.15|3025.64|3017.94|3025.76|3018.06|3024.61|3016.91|40
1650917120000|2022-04-25 20:05:20|3025.65|3017.95|3025.59|3017.89|3026.2|3018.5|3025.03|3017.33|36
1650917130000|2022-04-25 20:05:30|3025.45|3017.75|3025.6|3017.9|3025.8|3018.1|3025.33|3017.63|39
1650917140000|2022-04-25 20:05:40|3025.68|3017.98|3025.42|3017.72|3025.82|3018.12|3025.42|3017.72|31
1650917150000|2022-04-25 20:05:50|3025.46|3017.76|3025.93|3018.23|3025.98|3018.28|3025.36|3017.66|37
1650917160000|2022-04-25 20:06:00|3025.83|3018.13|3023.95|3016.25|3026.02|3018.32|3023.59|3015.89|35
1650917170000|2022-04-25 20:06:10|3024.32|3016.62|3024.55|3016.85|3024.7|3017|3023.62|3015.92|38
1650917180000|2022-04-25 20:06:20|3024.71|3017.01|3023.57|3015.87|3024.71|3017.01|3023.57|3015.87|38
1650917190000|2022-04-25 20:06:30|3023.37|3015.67|3023.11|3015.41|3023.58|3015.88|3022.77|3015.07|38
1650917200000|2022-04-25 20:06:40|3023.58|3015.88|3022.16|3014.46|3023.58|3015.88|3022.09|3014.39|36
1650917210000|2022-04-25 20:06:50|3022.14|3014.44|3020.71|3013.01|3022.25|3014.55|3020.64|3012.94|36
1650917220000|2022-04-25 20:07:00|3020.61|3012.91|3022.24|3014.54|3022.24|3014.54|3020.07|3012.37|38
1650917230000|2022-04-25 20:07:10|3022.1|3014.4|3023.83|3016.13|3024.11|3016.41|3021.99|3014.29|38
1650917240000|2022-04-25 20:07:20|3023.26|3015.56|3021.89|3014.19|3023.39|3015.69|3021.78|3014.08|35
1650917250000|2022-04-25 20:07:30|3021.97|3014.27|3023.2|3015.5|3023.38|3015.68|3021.78|3014.08|39
1650917260000|2022-04-25 20:07:40|3023.79|3016.09|3023.88|3016.18|3024.38|3016.68|3023.14|3015.44|37
1650917270000|2022-04-25 20:07:50|3023.87|3016.17|3023.2|3015.5|3024.17|3016.47|3023.18|3015.48|32
1650917280000|2022-04-25 20:08:00|3023.62|3015.92|3021.84|3014.14|3023.75|3016.05|3021.84|3014.14|36
1650917290000|2022-04-25 20:08:10|3021.89|3014.19|3022.53|3014.83|3022.53|3014.83|3021.74|3014.04|35
1650917300000|2022-04-25 20:08:20|3022.57|3014.87|3022.83|3015.13|3023.03|3015.33|3022.28|3014.58|32
1650917310000|2022-04-25 20:08:30|3022.74|3015.04|3022.69|3014.99|3023.11|3015.41|3022.65|3014.95|24
1650917320000|2022-04-25 20:08:40|3023.33|3015.63|3023.95|3016.25|3024.47|3016.77|3023.33|3015.63|30
1650917330000|2022-04-25 20:08:50|3023.96|3016.26|3023.39|3015.69|3024.22|3016.52|3023.16|3015.46|34
1650917340000|2022-04-25 20:09:00|3023.13|3015.43|3023.62|3015.92|3024.29|3016.59|3023.01|3015.31|36
1650917350000|2022-04-25 20:09:10|3024.46|3016.76|3023.85|3016.15|3024.46|3016.76|3023.5|3015.8|18
1650917360000|2022-04-25 20:09:20|3023.86|3016.16|3024.13|3016.43|3024.45|3016.75|3023.86|3016.16|26
1650917370000|2022-04-25 20:09:30|3024.26|3016.56|3024.66|3016.96|3024.66|3016.96|3023.86|3016.16|19
1650917380000|2022-04-25 20:09:40|3024.65|3016.95|3024.71|3017.01|3024.83|3017.13|3024.01|3016.31|35
1650917390000|2022-04-25 20:09:50|3024.67|3016.97|3024.92|3017.22|3024.95|3017.25|3024.61|3016.91|35
1650917400000|2022-04-25 20:10:00|3025.19|3017.49|3020.68|3012.98|3025.19|3017.49|3019.65|3011.95|39
1650917410000|2022-04-25 20:10:10|3020.69|3012.99|3020.09|3012.39|3021.32|3013.62|3019.94|3012.24|35
1650917420000|2022-04-25 20:10:20|3019.91|3012.21|3018.61|3010.91|3020.25|3012.55|3018.48|3010.78|37
1650917430000|2022-04-25 20:10:30|3018.07|3010.37|3018.14|3010.44|3018.51|3010.81|3017.12|3009.42|37
1650917440000|2022-04-25 20:10:40|3018.28|3010.58|3019.65|3011.95|3019.65|3011.95|3018.28|3010.58|37
1650917450000|2022-04-25 20:10:50|3019.67|3011.97|3019.58|3011.88|3019.8|3012.1|3019.49|3011.79|30
1650917460000|2022-04-25 20:11:00|3019.55|3011.85|3019.43|3011.73|3019.73|3012.03|3019.17|3011.47|32
1650917470000|2022-04-25 20:11:10|3019.55|3011.85|3021.08|3013.38|3021.2|3013.5|3019.44|3011.74|32
1650917480000|2022-04-25 20:11:20|3021.01|3013.31|3020.46|3012.76|3021.24|3013.54|3020.15|3012.45|34
1650917490000|2022-04-25 20:11:30|3020.39|3012.69|3020.57|3012.87|3020.69|3012.99|3020.03|3012.33|33
1650917500000|2022-04-25 20:11:40|3020.6|3012.9|3020.04|3012.34|3020.6|3012.9|3020.04|3012.34|34
1650917510000|2022-04-25 20:11:50|3020.02|3012.32|3019.5|3011.8|3020.14|3012.44|3019.39|3011.69|32
1650917520000|2022-04-25 20:12:00|3019.29|3011.59|3017.55|3009.85|3019.37|3011.67|3017.44|3009.74|37
1650917530000|2022-04-25 20:12:10|3017.51|3009.81|3017.81|3010.11|3017.86|3010.16|3017.27|3009.57|32
1650917540000|2022-04-25 20:12:20|3017.75|3010.05|3017.29|3009.59|3017.75|3010.05|3016.98|3009.28|32
1650917550000|2022-04-25 20:12:30|3017.2|3009.5|3015.73|3008.03|3017.35|3009.65|3015.17|3007.47|31
1650917560000|2022-04-25 20:12:40|3015.77|3008.07|3014.11|3006.41|3015.86|3008.16|3013.73|3006.03|38
1650917570000|2022-04-25 20:12:50|3014.09|3006.39|3012.97|3005.27|3014.83|3007.13|3012.97|3005.27|27
1650917580000|2022-04-25 20:13:00|3012.94|3005.24|3014.4|3006.7|3014.4|3006.7|3012.66|3004.96|33
1650917590000|2022-04-25 20:13:10|3014.58|3006.88|3014.74|3007.04|3014.74|3007.04|3014.45|3006.75|36
1650917600000|2022-04-25 20:13:20|3014.64|3006.94|3012.83|3005.13|3014.74|3007.04|3012.74|3005.04|33
1650917610000|2022-04-25 20:13:30|3013.09|3005.39|3013.76|3006.06|3014.51|3006.81|3013.09|3005.39|28
1650917620000|2022-04-25 20:13:40|3013.74|3006.04|3013.63|3005.93|3014.74|3007.04|3013.59|3005.89|16
1650917630000|2022-04-25 20:13:50|3013.43|3005.73|3013.8|3006.1|3014.74|3007.04|3013.27|3005.57|27
1650917640000|2022-04-25 20:14:00|3013.79|3006.09|3013.64|3005.94|3014.74|3007.04|3012.71|3005.01|20
1650917650000|2022-04-25 20:14:10|3013.63|3005.93|3013.99|3006.29|3014.16|3006.46|3013.59|3005.89|8
1650917660000|2022-04-25 20:14:20|3014.16|3006.46|3013.9|3006.2|3014.16|3006.46|3013.39|3005.69|26
1650917670000|2022-04-25 20:14:30|3014.16|3006.46|3012.21|3004.51|3014.16|3006.46|3011.99|3004.29|26
1650917680000|2022-04-25 20:14:40|3012.23|3004.53|3011.99|3004.29|3012.33|3004.63|3011.89|3004.19|31
1650917690000|2022-04-25 20:14:50|3011.98|3004.28|3011.65|3003.95|3012.25|3004.55|3011.4|3003.7|29
1650917700000|2022-04-25 20:15:00|3011.63|3003.93|3011.02|3003.32|3012.08|3004.38|3010.68|3002.98|35
1650917710000|2022-04-25 20:15:10|3011.31|3003.61|3011.83|3004.13|3012.12|3004.42|3011.18|3003.48|23
1650917720000|2022-04-25 20:15:20|3011.96|3004.26|3012.23|3004.53|3012.7|3005|3011.74|3004.04|28
1650917730000|2022-04-25 20:15:30|3012.15|3004.45|3012.03|3004.33|3012.23|3004.53|3011.64|3003.94|24
1650917740000|2022-04-25 20:15:40|3011.64|3003.94|3011.62|3003.92|3012.26|3004.56|3011.61|3003.91|30
1650917750000|2022-04-25 20:15:50|3011.55|3003.85|3011.45|3003.75|3011.67|3003.97|3011.42|3003.72|25
1650917760000|2022-04-25 20:16:00|3011.48|3003.78|3011.47|3003.77|3011.56|3003.86|3011.33|3003.63|18
1650917770000|2022-04-25 20:16:10|3011.48|3003.78|3012.28|3004.58|3012.28|3004.58|3011.48|3003.78|30
1650917780000|2022-04-25 20:16:20|3012.44|3004.74|3012.61|3004.91|3012.83|3005.13|3012.25|3004.55|30
1650917790000|2022-04-25 20:16:30|3012.59|3004.89|3012.66|3004.96|3012.75|3005.05|3012.56|3004.86|18
1650917800000|2022-04-25 20:16:40|3012.71|3005.01|3011.86|3004.16|3012.78|3005.08|3011.82|3004.12|22
1650917810000|2022-04-25 20:16:50|3011.85|3004.15|3011.66|3003.96|3011.85|3004.15|3011.57|3003.87|9
1650917820000|2022-04-25 20:17:00|3011.65|3003.95|3012.35|3004.65|3012.35|3004.65|3011.61|3003.91|30
1650917830000|2022-04-25 20:17:10|3012.34|3004.64|3012.55|3004.85|3012.72|3005.02|3012.15|3004.45|33
1650917840000|2022-04-25 20:17:20|3012.56|3004.86|3012.62|3004.92|3012.78|3005.08|3012.52|3004.82|31
1650917850000|2022-04-25 20:17:30|3012.68|3004.98|3012.68|3004.98|3012.76|3005.06|3012.64|3004.94|13
1650917860000|2022-04-25 20:17:40|3012.64|3004.94|3012.36|3004.66|3012.65|3004.95|3012.33|3004.63|23
1650917870000|2022-04-25 20:17:50|3012.37|3004.67|3012.38|3004.68|3012.42|3004.72|3012.3|3004.6|16
1650917880000|2022-04-25 20:18:00|3012.32|3004.62|3012.42|3004.72|3012.46|3004.76|3012.28|3004.58|29
1650917890000|2022-04-25 20:18:10|3012.41|3004.71|3012.42|3004.72|3012.5|3004.8|3012.26|3004.56|27
1650917900000|2022-04-25 20:18:20|3012.41|3004.71|3012.06|3004.36|3012.42|3004.72|3012.06|3004.36|24
1650917910000|2022-04-25 20:18:30|3012.31|3004.61|3012.18|3004.48|3012.31|3004.61|3012.16|3004.46|27
1650917920000|2022-04-25 20:18:40|3012.25|3004.55|3012.27|3004.57|3012.28|3004.58|3012|3004.3|14
1650917930000|2022-04-25 20:18:50|3012.22|3004.52|3012.29|3004.59|3012.41|3004.71|3012.04|3004.34|11
1650917940000|2022-04-25 20:19:00|3012.05|3004.35|3012.41|3004.71|3012.41|3004.71|3012.05|3004.35|15
1650917950000|2022-04-25 20:19:10|3012.26|3004.56|3012.28|3004.58|3012.41|3004.71|3012.24|3004.54|24
1650917960000|2022-04-25 20:19:20|3012.27|3004.57|3012.29|3004.59|3012.41|3004.71|3012.11|3004.41|13
1650917970000|2022-04-25 20:19:30|3012.28|3004.58|3011.79|3004.09|3012.41|3004.71|3011.42|3003.72|19
1650917980000|2022-04-25 20:19:40|3011.48|3003.78|3010.61|3002.91|3011.48|3003.78|3010.56|3002.86|12
1650917990000|2022-04-25 20:19:50|3010.62|3002.92|3010.78|3003.08|3011.04|3003.34|3010.62|3002.92|24
1650918000000|2022-04-25 20:20:00|3010.95|3003.25|3010.68|3002.98|3011.17|3003.47|3010.13|3002.43|24
1650918010000|2022-04-25 20:20:10|3010.66|3002.96|3010.88|3003.18|3011.17|3003.47|3010.28|3002.58|26
1650918020000|2022-04-25 20:20:20|3010.85|3003.15|3010.85|3003.15|3010.88|3003.18|3010.4|3002.7|23
1650918030000|2022-04-25 20:20:30|3010.16|3002.46|3010.38|3002.68|3010.85|3003.15|3009.55|3001.85|25
1650918040000|2022-04-25 20:20:40|3010.45|3002.75|3010.41|3002.71|3010.87|3003.17|3010.19|3002.49|29
1650918050000|2022-04-25 20:20:50|3010.4|3002.7|3010.26|3002.56|3010.55|3002.85|3010.01|3002.31|13
1650918060000|2022-04-25 20:21:00|3009.69|3001.99|3010.24|3002.54|3010.33|3002.63|3009.69|3001.99|7
1650918070000|2022-04-25 20:21:10|3010.03|3002.33|3010.02|3002.32|3010.04|3002.34|3009.49|3001.79|15
1650918080000|2022-04-25 20:21:20|3009.46|3001.76|3009.08|3001.38|3010.24|3002.54|3008.2|3000.5|13
1650918090000|2022-04-25 20:21:30|3009.03|3001.33|3008.85|3001.15|3009.06|3001.36|3008.81|3001.11|17
1650918100000|2022-04-25 20:21:40|3008.81|3001.11|3008.69|3000.99|3008.83|3001.13|3007.89|3000.19|10
1650918110000|2022-04-25 20:21:50|3008.53|3000.83|3008.67|3000.97|3008.75|3001.05|3008.53|3000.83|9
1650918120000|2022-04-25 20:22:00|3008.62|3000.92|3008.68|3000.98|3008.68|3000.98|3008.57|3000.87|10
1650918130000|2022-04-25 20:22:10|3008.18|3000.48|3008.76|3001.06|3008.87|3001.17|3008.18|3000.48|21
1650918140000|2022-04-25 20:22:20|3008.7|3001|3009.5|3001.8|3009.5|3001.8|3008.7|3001|17
1650918150000|2022-04-25 20:22:30|3009.1|3001.4|3009.2|3001.5|3009.5|3001.8|3008.89|3001.19|26
1650918160000|2022-04-25 20:22:40|3009.37|3001.67|3009.37|3001.67|3009.37|3001.67|3008.68|3000.98|16
1650918170000|2022-04-25 20:22:50|3009.2|3001.5|3009.64|3001.94|3009.75|3002.05|3008.83|3001.13|32
1650918180000|2022-04-25 20:23:00|3009.65|3001.95|3010.37|3002.67|3010.41|3002.71|3009.58|3001.88|38
1650918190000|2022-04-25 20:23:10|3010.12|3002.42|3010.5|3002.8|3010.53|3002.83|3010.05|3002.35|31
1650918200000|2022-04-25 20:23:20|3010.48|3002.78|3009.88|3002.18|3010.6|3002.9|3009.86|3002.16|31
1650918210000|2022-04-25 20:23:30|3009.77|3002.07|3008.7|3001|3009.77|3002.07|3008.15|3000.45|32
1650918220000|2022-04-25 20:23:40|3008.69|3000.99|3008.42|3000.72|3008.83|3001.13|3008.36|3000.66|36
1650918230000|2022-04-25 20:23:50|3008.45|3000.75|3008.39|3000.69|3008.57|3000.87|3008.32|3000.62|30
1650918240000|2022-04-25 20:24:00|3008.38|3000.68|3007.68|2999.98|3008.5|3000.8|3007.27|2999.57|36
1650918250000|2022-04-25 20:24:10|3007.61|2999.91|3006.11|2998.41|3007.61|2999.91|3006|2998.3|36
1650918260000|2022-04-25 20:24:20|3006.13|2998.43|3004.42|2996.72|3006.84|2999.14|3004.12|2996.42|38
1650918270000|2022-04-25 20:24:30|3004.4|2996.7|3004.97|2997.27|3005.56|2997.86|3004.26|2996.56|37
1650918280000|2022-04-25 20:24:40|3004.79|2997.09|3003.89|2996.19|3004.87|2997.17|3003.51|2995.81|35
1650918290000|2022-04-25 20:24:50|3003.87|2996.17|3004.79|2997.09|3004.81|2997.11|3003.87|2996.17|33
1650918300000|2022-04-25 20:25:00|3004.66|2996.96|3004.54|2996.84|3004.87|2997.17|3004.24|2996.54|31
1650918310000|2022-04-25 20:25:10|3004.51|2996.81|3006.53|2998.83|3006.74|2999.04|3004.34|2996.64|34
1650918320000|2022-04-25 20:25:20|3006.72|2999.02|3006.06|2998.36|3006.72|2999.02|3005.87|2998.17|33
1650918330000|2022-04-25 20:25:30|3005.88|2998.18|3005.08|2997.38|3006.29|2998.59|3004.87|2997.17|31
1650918340000|2022-04-25 20:25:40|3005.07|2997.37|3004.45|2996.75|3005.07|2997.37|3004.45|2996.75|29
1650918350000|2022-04-25 20:25:50|3004.5|2996.8|3004.28|2996.58|3004.5|2996.8|3003.56|2995.86|31
1650918360000|2022-04-25 20:26:00|3004.25|2996.55|3004.11|2996.41|3004.49|2996.79|3004.04|2996.34|32
1650918370000|2022-04-25 20:26:10|3004.1|2996.4|3004|2996.3|3004.44|2996.74|3002.88|2995.18|39
1650918380000|2022-04-25 20:26:20|3003.93|2996.23|3004.4|2996.7|3004.47|2996.77|3003.93|2996.23|29
1650918390000|2022-04-25 20:26:30|3004.37|2996.67|3004.65|2996.95|3004.67|2996.97|3004.18|2996.48|32
1650918400000|2022-04-25 20:26:40|3004.57|2996.87|3006.42|2998.72|3006.47|2998.77|3004.57|2996.87|34
1650918410000|2022-04-25 20:26:50|3006.45|2998.75|3006.78|2999.08|3006.79|2999.09|3006.21|2998.51|34
1650918420000|2022-04-25 20:27:00|3006.76|2999.06|3005.5|2997.8|3006.83|2999.13|3005.46|2997.76|35
1650918430000|2022-04-25 20:27:10|3005.44|2997.74|3005.57|2997.87|3005.7|2998|3005.4|2997.7|35
1650918440000|2022-04-25 20:27:20|3005.64|2997.94|3005.42|2997.72|3005.64|2997.94|3005.02|2997.32|30
1650918450000|2022-04-25 20:27:30|3005.41|2997.71|3004.87|2997.17|3005.43|2997.73|3004.69|2996.99|30
1650918460000|2022-04-25 20:27:40|3004.88|2997.18|3004.89|2997.19|3005.44|2997.74|3004.78|2997.08|31
1650918470000|2022-04-25 20:27:50|3004.84|2997.14|3004.72|2997.02|3005.39|2997.69|3004.53|2996.83|27
1650918480000|2022-04-25 20:28:00|3004.71|2997.01|3004.63|2996.93|3005.22|2997.52|3004.63|2996.93|32
1650918490000|2022-04-25 20:28:10|3004.65|2996.95|3004.67|2996.97|3004.96|2997.26|3004.19|2996.49|32
1650918500000|2022-04-25 20:28:20|3004.91|2997.21|3004.83|2997.13|3004.92|2997.22|3004.44|2996.74|26
1650918510000|2022-04-25 20:28:30|3004.84|2997.14|3003.92|2996.22|3005.43|2997.73|3003.79|2996.09|38
1650918520000|2022-04-25 20:28:40|3003.91|2996.21|3003.84|2996.14|3003.91|2996.21|3003.51|2995.81|33
1650918530000|2022-04-25 20:28:50|3003.8|2996.1|3003.95|2996.25|3004.13|2996.43|3003.63|2995.93|25
1650918540000|2022-04-25 20:29:00|3003.9|2996.2|3004.37|2996.67|3004.41|2996.71|3003.8|2996.1|29
1650918550000|2022-04-25 20:29:10|3004.38|2996.68|3004.66|2996.96|3004.71|2997.01|3004.06|2996.36|31
1650918560000|2022-04-25 20:29:20|3004.64|2996.94|3004.6|2996.9|3004.85|2997.15|3004.47|2996.77|32
1650918570000|2022-04-25 20:29:30|3004.56|2996.86|3004.35|2996.65|3004.56|2996.86|3004.33|2996.63|30
1650918580000|2022-04-25 20:29:40|3004.18|2996.48|3004.4|2996.7|3004.99|2997.29|3004.15|2996.45|36
1650918590000|2022-04-25 20:29:50|3004.43|2996.73|3004.59|2996.89|3004.72|2997.02|3004.41|2996.71|34
1650918600000|2022-04-25 20:30:00|3004.52|2996.82|3004.63|2996.93|3004.78|2997.08|3004.33|2996.63|33
1650918610000|2022-04-25 20:30:10|3004.53|2996.83|3004.43|2996.73|3004.72|2997.02|3004.37|2996.67|30
1650918620000|2022-04-25 20:30:20|3004.39|2996.69|3004.36|2996.66|3004.49|2996.79|3004.12|2996.42|26
1650918630000|2022-04-25 20:30:30|3004.35|2996.65|3004.13|2996.43|3004.39|2996.69|3004.02|2996.32|28
1650918640000|2022-04-25 20:30:40|3004.14|2996.44|3003.8|2996.1|3004.18|2996.48|3003.58|2995.88|30
1650918650000|2022-04-25 20:30:50|3004.01|2996.31|3003.87|2996.17|3004.01|2996.31|3003.68|2995.98|31
1650918660000|2022-04-25 20:31:00|3003.85|2996.15|3003.36|2995.66|3003.97|2996.27|3003.36|2995.66|28
1650918670000|2022-04-25 20:31:10|3003.37|2995.67|3004.11|2996.41|3004.2|2996.5|3003.3|2995.6|32
1650918680000|2022-04-25 20:31:20|3004.14|2996.44|3004.4|2996.7|3004.96|2997.26|3004.14|2996.44|31
1650918690000|2022-04-25 20:31:30|3004.39|2996.69|3002.1|2994.4|3004.39|2996.69|3001.87|2994.17|34
1650918700000|2022-04-25 20:31:40|3002.16|2994.46|3001.63|2993.93|3002.7|2995|3001.52|2993.82|29
1650918710000|2022-04-25 20:31:50|3001.4|2993.7|3001.69|2993.99|3001.88|2994.18|3000.27|2992.57|33
1650918720000|2022-04-25 20:32:00|3001.54|2993.84|3000.43|2992.73|3001.63|2993.93|3000.4|2992.7|40
1650918730000|2022-04-25 20:32:10|3000.7|2993|3000.48|2992.78|3000.71|2993.01|3000.29|2992.59|40
1650918740000|2022-04-25 20:32:20|3000.5|2992.8|3000.9|2993.2|3000.96|2993.26|3000.42|2992.72|35
1650918750000|2022-04-25 20:32:30|3000.85|2993.15|3001.52|2993.82|3001.52|2993.82|3000.74|2993.04|37
1650918760000|2022-04-25 20:32:40|3001.33|2993.63|3002.34|2994.64|3002.38|2994.68|3001.22|2993.52|37
1650918770000|2022-04-25 20:32:50|3002.46|2994.76|3002.05|2994.35|3002.46|2994.76|3002.05|2994.35|36
1650918780000|2022-04-25 20:33:00|3002.11|2994.41|3002.64|2994.94|3002.72|2995.02|3002.11|2994.41|31
1650918790000|2022-04-25 20:33:10|3002.62|2994.92|3003.19|2995.49|3003.2|2995.5|3002.56|2994.86|29
1650918800000|2022-04-25 20:33:20|3003.14|2995.44|3003.58|2995.88|3003.71|2996.01|3003.14|2995.44|28
1650918810000|2022-04-25 20:33:30|3003.56|2995.86|3004.04|2996.34|3004.1|2996.4|3003.46|2995.76|33
1650918820000|2022-04-25 20:33:40|3004.03|2996.33|3003.68|2995.98|3004.03|2996.33|3003.38|2995.68|29
1650918830000|2022-04-25 20:33:50|3003.77|2996.07|3003.31|2995.61|3004.03|2996.33|3003.14|2995.44|33
1650918840000|2022-04-25 20:34:00|3003.27|2995.57|3003.78|2996.08|3003.99|2996.29|3003.11|2995.41|36
1650918850000|2022-04-25 20:34:10|3003.71|2996.01|3004.02|2996.32|3004.16|2996.46|3003.5|2995.8|31
1650918860000|2022-04-25 20:34:20|3004.03|2996.33|3003.84|2996.14|3004.24|2996.54|3003.74|2996.04|32
1650918870000|2022-04-25 20:34:30|3003.78|2996.08|3003.65|2995.95|3003.98|2996.28|3003.61|2995.91|30
1650918880000|2022-04-25 20:34:40|3003.76|2996.06|3004.06|2996.36|3004.13|2996.43|3003.59|2995.89|33
1650918890000|2022-04-25 20:34:50|3004.03|2996.33|3003.69|2995.99|3004.17|2996.47|3003.46|2995.76|35
1650918900000|2022-04-25 20:35:00|3003.81|2996.11|3003.76|2996.06|3003.81|2996.11|3003.21|2995.51|35
1650918910000|2022-04-25 20:35:10|3003.63|2995.93|3003.45|2995.75|3003.78|2996.08|3003.35|2995.65|35
1650918920000|2022-04-25 20:35:20|3003.43|2995.73|3003.53|2995.83|3003.59|2995.89|3003.42|2995.72|26
1650918930000|2022-04-25 20:35:30|3003.66|2995.96|3003.41|2995.71|3003.94|2996.24|3003.11|2995.41|33
1650918940000|2022-04-25 20:35:40|3003.38|2995.68|3002.99|2995.29|3003.42|2995.72|3002.95|2995.25|29
1650918950000|2022-04-25 20:35:50|3002.86|2995.16|3002.89|2995.19|3003.04|2995.34|3002.64|2994.94|34
1650918960000|2022-04-25 20:36:00|3002.88|2995.18|3002.77|2995.07|3003.22|2995.52|3002.36|2994.66|33
1650918970000|2022-04-25 20:36:10|3002.81|2995.11|3002.33|2994.63|3002.94|2995.24|3002.27|2994.57|34
1650918980000|2022-04-25 20:36:20|3002.29|2994.59|3002.14|2994.44|3002.45|2994.75|3002.12|2994.42|26
1650918990000|2022-04-25 20:36:30|3002.09|2994.39|3001.96|2994.26|3003.34|2995.64|3001.74|2994.04|32
1650919000000|2022-04-25 20:36:40|3002|2994.3|3000.82|2993.12|3002.41|2994.71|3000.81|2993.11|32
1650919010000|2022-04-25 20:36:50|3000.76|2993.06|2999.9|2992.2|3000.8|2993.1|2999.68|2991.98|33
1650919020000|2022-04-25 20:37:00|2999.98|2992.28|3001.07|2993.37|3001.25|2993.55|2999.95|2992.25|35
1650919030000|2022-04-25 20:37:10|3001.36|2993.66|3003.05|2995.35|3003.73|2996.03|3001.26|2993.56|39
1650919040000|2022-04-25 20:37:20|3003.32|2995.62|3004.48|2996.78|3004.48|2996.78|3003.14|2995.44|38
1650919050000|2022-04-25 20:37:30|3004.33|2996.63|3005.81|2998.11|3005.81|2998.11|3004.22|2996.52|39
1650919060000|2022-04-25 20:37:40|3006.11|2998.41|3005.46|2997.76|3006.11|2998.41|3005.06|2997.36|34
1650919070000|2022-04-25 20:37:50|3005.48|2997.78|3004.97|2997.27|3005.75|2998.05|3004.96|2997.26|33
1650919080000|2022-04-25 20:38:00|3005.1|2997.4|3005.16|2997.46|3005.35|2997.65|3005.03|2997.33|33
1650919090000|2022-04-25 20:38:10|3005.18|2997.48|3005.6|2997.9|3005.6|2997.9|3005.12|2997.42|34
1650919100000|2022-04-25 20:38:20|3005.61|2997.91|3005.49|2997.79|3005.84|2998.14|3005.3|2997.6|34
1650919110000|2022-04-25 20:38:30|3005.39|2997.69|3005.49|2997.79|3005.62|2997.92|3004.8|2997.1|33
1650919120000|2022-04-25 20:38:40|3005.51|2997.81|3006.17|2998.47|3006.42|2998.72|3005.15|2997.45|37
1650919130000|2022-04-25 20:38:50|3006.18|2998.48|3006.13|2998.43|3006.66|2998.96|3006.11|2998.41|35
1650919140000|2022-04-25 20:39:00|3006.45|2998.75|3005.81|2998.11|3006.45|2998.75|3005.61|2997.91|35
1650919150000|2022-04-25 20:39:10|3005.82|2998.12|3006.2|2998.5|3006.28|2998.58|3005.76|2998.06|31
1650919160000|2022-04-25 20:39:20|3006.19|2998.49|3007.18|2999.48|3007.18|2999.48|3006.13|2998.43|30
1650919170000|2022-04-25 20:39:30|3007|2999.3|3006.74|2999.04|3007.15|2999.45|3006.34|2998.64|35
1650919180000|2022-04-25 20:39:40|3006.85|2999.15|3007.18|2999.48|3007.28|2999.58|3006.85|2999.15|24
1650919190000|2022-04-25 20:39:50|3007.17|2999.47|3007.46|2999.76|3007.64|2999.94|3006.81|2999.11|25
1650919200000|2022-04-25 20:40:00|3007.41|2999.71|3007.15|2999.45|3007.67|2999.97|3006.39|2998.69|36
1650919210000|2022-04-25 20:40:10|3007.12|2999.42|3007.52|2999.82|3007.8|3000.1|3006.96|2999.26|33
1650919220000|2022-04-25 20:40:20|3007.51|2999.81|3007.59|2999.89|3007.61|2999.91|3007.12|2999.42|22
1650919230000|2022-04-25 20:40:30|3007.61|2999.91|3007.71|3000.01|3007.71|3000.01|3007.38|2999.68|24
1650919240000|2022-04-25 20:40:40|3007.72|3000.02|3006.74|2999.04|3007.73|3000.03|3006.74|2999.04|31
1650919250000|2022-04-25 20:40:50|3006.77|2999.07|3006.61|2998.91|3006.81|2999.11|3006.53|2998.83|28
1650919260000|2022-04-25 20:41:00|3006.65|2998.95|3006.65|2998.95|3006.81|2999.11|3006.54|2998.84|20
1650919270000|2022-04-25 20:41:10|3006.56|2998.86|3006.61|2998.91|3006.65|2998.95|3006.56|2998.86|11
1650919280000|2022-04-25 20:41:20|3006.62|2998.92|3006.62|2998.92|3006.81|2999.11|3006.54|2998.84|27
1650919290000|2022-04-25 20:41:30|3006.56|2998.86|3006.84|2999.14|3006.99|2999.29|3006.56|2998.86|27
1650919300000|2022-04-25 20:41:40|3006.79|2999.09|3006.88|2999.18|3006.95|2999.25|3006.66|2998.96|30
1650919310000|2022-04-25 20:41:50|3006.9|2999.2|3006.92|2999.22|3007.03|2999.33|3006.83|2999.13|28
1650919320000|2022-04-25 20:42:00|3006.91|2999.21|3006.58|2998.88|3006.91|2999.21|3006.36|2998.66|28
1650919330000|2022-04-25 20:42:10|3006.81|2999.11|3006.71|2999.01|3006.81|2999.11|3005.3|2997.6|36
1650919340000|2022-04-25 20:42:20|3006.69|2998.99|3006.68|2998.98|3006.78|2999.08|3006.64|2998.94|23
1650919350000|2022-04-25 20:42:30|3006.71|2999.01|3007.86|3000.16|3007.93|3000.23|3006.71|2999.01|31
1650919360000|2022-04-25 20:42:40|3007.88|3000.18|3007.91|3000.21|3008.58|3000.88|3007.78|3000.08|37
1650919370000|2022-04-25 20:42:50|3007.94|3000.24|3008.62|3000.92|3008.78|3001.08|3007.88|3000.18|37
1650919380000|2022-04-25 20:43:00|3008.66|3000.96|3009.27|3001.57|3009.3|3001.6|3008.37|3000.67|30
1650919390000|2022-04-25 20:43:10|3009.3|3001.6|3011.69|3003.99|3012.59|3004.89|3009.3|3001.6|36
1650919400000|2022-04-25 20:43:20|3011.68|3003.98|3011.08|3003.38|3011.91|3004.21|3011.08|3003.38|38
1650919410000|2022-04-25 20:43:30|3011.2|3003.5|3011.87|3004.17|3012.2|3004.5|3011.18|3003.48|31
1650919420000|2022-04-25 20:43:40|3011.86|3004.16|3010.19|3002.49|3011.86|3004.16|3010.06|3002.36|32
1650919430000|2022-04-25 20:43:50|3010.12|3002.42|3009.84|3002.14|3010.62|3002.92|3009.84|3002.14|27
1650919440000|2022-04-25 20:44:00|3009.99|3002.29|3010.16|3002.46|3011.4|3003.7|3009.93|3002.23|28
1650919450000|2022-04-25 20:44:10|3010.15|3002.45|3010.7|3003|3010.72|3003.02|3010.06|3002.36|34
1650919460000|2022-04-25 20:44:20|3010.72|3003.02|3010.7|3003|3010.83|3003.13|3010.15|3002.45|27
1650919470000|2022-04-25 20:44:30|3010.57|3002.87|3010.31|3002.61|3010.78|3003.08|3010.11|3002.41|18
1650919480000|2022-04-25 20:44:40|3010.28|3002.58|3011.4|3003.7|3011.66|3003.96|3010.28|3002.58|32
1650919490000|2022-04-25 20:44:50|3011.38|3003.68|3011.2|3003.5|3011.47|3003.77|3011.11|3003.41|30
1650919500000|2022-04-25 20:45:00|3011.33|3003.63|3011.44|3003.74|3011.59|3003.89|3011.23|3003.53|30
1650919510000|2022-04-25 20:45:10|3011.48|3003.78|3011.4|3003.7|3011.64|3003.94|3011.4|3003.7|20
1650919520000|2022-04-25 20:45:20|3011.41|3003.71|3011.74|3004.04|3011.74|3004.04|3011.4|3003.7|19
1650919530000|2022-04-25 20:45:30|3011.75|3004.05|3011.73|3004.03|3011.83|3004.13|3011.72|3004.02|10
1650919540000|2022-04-25 20:45:40|3011.69|3003.99|3013|3005.3|3013|3005.3|3011.67|3003.97|20
1650919550000|2022-04-25 20:45:50|3013.01|3005.31|3013.02|3005.32|3013.19|3005.49|3012.98|3005.28|28
1650919560000|2022-04-25 20:46:00|3013|3005.3|3011.41|3003.71|3013|3005.3|3011.41|3003.71|30
1650919570000|2022-04-25 20:46:10|3011.42|3003.72|3010.95|3003.25|3011.55|3003.85|3010.85|3003.15|17
1650919580000|2022-04-25 20:46:20|3010.83|3003.13|3010.81|3003.11|3011.08|3003.38|3010.68|3002.98|21
1650919590000|2022-04-25 20:46:30|3010.89|3003.19|3010.89|3003.19|3010.95|3003.25|3010.81|3003.11|30
1650919600000|2022-04-25 20:46:40|3010.88|3003.18|3010.86|3003.16|3010.91|3003.21|3010.78|3003.08|27
1650919610000|2022-04-25 20:46:50|3010.87|3003.17|3010.8|3003.1|3010.89|3003.19|3010.78|3003.08|12
1650919620000|2022-04-25 20:47:00|3010.79|3003.09|3010.84|3003.14|3010.86|3003.16|3010.74|3003.04|10
1650919630000|2022-04-25 20:47:10|3010.87|3003.17|3010.77|3003.07|3010.95|3003.25|3010.27|3002.57|25
1650919640000|2022-04-25 20:47:20|3010.72|3003.02|3007|2999.3|3010.95|3003.25|3006.75|2999.05|26
1650919650000|2022-04-25 20:47:30|3007.03|2999.33|3008.56|3000.86|3008.65|3000.95|3006.76|2999.06|23
1650919660000|2022-04-25 20:47:40|3008.63|3000.93|3008.97|3001.27|3008.97|3001.27|3008.63|3000.93|25
1650919670000|2022-04-25 20:47:50|3008.9|3001.2|3007.17|2999.47|3009.43|3001.73|3007.04|2999.34|38
1650919680000|2022-04-25 20:48:00|3007.16|2999.46|3008.18|3000.48|3008.23|3000.53|3007.16|2999.46|35
1650919690000|2022-04-25 20:48:10|3008.17|3000.47|3008.23|3000.53|3009.32|3001.62|3008.05|3000.35|29
1650919700000|2022-04-25 20:48:20|3008.21|3000.51|3008.54|3000.84|3008.68|3000.98|3008.16|3000.46|33
1650919710000|2022-04-25 20:48:30|3008.57|3000.87|3008.65|3000.95|3008.67|3000.97|3008.57|3000.87|17
1650919720000|2022-04-25 20:48:40|3008.68|3000.98|3008.6|3000.9|3009.09|3001.39|3008|3000.3|34
1650919730000|2022-04-25 20:48:50|3009.07|3001.37|3008.65|3000.95|3009.07|3001.37|3008.35|3000.65|32
1650919740000|2022-04-25 20:49:00|3008.67|3000.97|3008.69|3000.99|3009.05|3001.35|3008.56|3000.86|34
1650919750000|2022-04-25 20:49:10|3008.73|3001.03|3007.89|3000.19|3009.31|3001.61|3007.71|3000.01|32
1650919760000|2022-04-25 20:49:20|3007.88|3000.18|3008.7|3001|3008.7|3001|3006.95|2999.25|26
1650919770000|2022-04-25 20:49:30|3008.4|3000.7|3007.09|2999.39|3008.4|3000.7|3005.55|2997.85|26
1650919780000|2022-04-25 20:49:40|3006.92|2999.22|3005.31|2997.61|3007.76|3000.06|3004.78|2997.08|29
1650919790000|2022-04-25 20:49:50|3005.23|2997.53|3003.52|2995.82|3005.34|2997.64|3003.41|2995.71|31
1650919800000|2022-04-25 20:50:00|3002.65|2994.95|3003.92|2996.22|3003.92|2996.22|3001.93|2994.23|38
1650919810000|2022-04-25 20:50:10|3004.01|2996.31|3003.96|2996.26|3004.01|2996.31|3003.16|2995.46|34
1650919820000|2022-04-25 20:50:20|3003.6|2995.9|3003.27|2995.57|3003.96|2996.26|3002.42|2994.72|35
1650919830000|2022-04-25 20:50:30|3002.88|2995.18|3003.71|2996.01|3003.96|2996.26|3002.67|2994.97|36
1650919840000|2022-04-25 20:50:40|3003.65|2995.95|3003.48|2995.78|3003.96|2996.26|3003.47|2995.77|33
1650919850000|2022-04-25 20:50:50|3003.51|2995.81|3003|2995.3|3003.96|2996.26|3002.98|2995.28|27
1650919860000|2022-04-25 20:51:00|3003.21|2995.51|3003.1|2995.4|3003.24|2995.54|3001.98|2994.28|38
1650919870000|2022-04-25 20:51:10|3002.79|2995.09|3003.85|2996.15|3003.93|2996.23|3002.79|2995.09|20
1650919880000|2022-04-25 20:51:20|3003.78|2996.08|3003.57|2995.87|3003.78|2996.08|3003.47|2995.77|18
1650919890000|2022-04-25 20:51:30|3003.58|2995.88|3003.52|2995.82|3003.73|2996.03|3003.48|2995.78|23
1650919900000|2022-04-25 20:51:40|3003.51|2995.81|3003.56|2995.86|3003.65|2995.95|3003.51|2995.81|18
1650919910000|2022-04-25 20:51:50|3003.55|2995.85|3003.53|2995.83|3003.63|2995.93|3003.35|2995.65|20
1650919920000|2022-04-25 20:52:00|3003.39|2995.69|3002.9|2995.2|3003.87|2996.17|3002.89|2995.19|17
1650919930000|2022-04-25 20:52:10|3003.32|2995.62|3003.52|2995.82|3003.86|2996.16|3002.76|2995.06|25
1650919940000|2022-04-25 20:52:20|3003.24|2995.54|3001.29|2993.59|3003.24|2995.54|3001.15|2993.45|23
1650919950000|2022-04-25 20:52:30|3001.3|2993.6|3000.18|2992.48|3001.62|2993.92|3000.05|2992.35|33
1650919960000|2022-04-25 20:52:40|3000.05|2992.35|2999.55|2991.85|3000.63|2992.93|2999.55|2991.85|29
1650919970000|2022-04-25 20:52:50|2999.01|2991.31|2998.96|2991.26|2999.34|2991.64|2998.53|2990.83|24
1650919980000|2022-04-25 20:53:00|2999.06|2991.36|2999.02|2991.32|2999.07|2991.37|2998.55|2990.85|23
1650919990000|2022-04-25 20:53:10|2998.73|2991.03|2998.21|2990.51|2999.24|2991.54|2998.1|2990.4|33
1650920000000|2022-04-25 20:53:20|2998.03|2990.33|2996.08|2988.38|2998.23|2990.53|2996.08|2988.38|38
1650920010000|2022-04-25 20:53:30|2996.03|2988.33|2995.23|2987.53|2996.13|2988.43|2994.39|2986.69|39
1650920020000|2022-04-25 20:53:40|2995.25|2987.55|2995.65|2987.95|2996.11|2988.41|2994.48|2986.78|37
1650920030000|2022-04-25 20:53:50|2995.64|2987.94|2995.02|2987.32|2995.87|2988.17|2994.67|2986.97|34
1650920040000|2022-04-25 20:54:00|2995.03|2987.33|2995.24|2987.54|2995.29|2987.59|2994.85|2987.15|32
1650920050000|2022-04-25 20:54:10|2995.27|2987.57|2995.85|2988.15|2996.26|2988.56|2995.11|2987.41|35
1650920060000|2022-04-25 20:54:20|2995.95|2988.25|2997.21|2989.51|2997.21|2989.51|2995.95|2988.25|39
1650920070000|2022-04-25 20:54:30|2997.23|2989.53|2997.33|2989.63|2997.33|2989.63|2996.74|2989.04|34
1650920080000|2022-04-25 20:54:40|2997.34|2989.64|2996.87|2989.17|2997.37|2989.67|2996.84|2989.14|33
1650920090000|2022-04-25 20:54:50|2996.85|2989.15|2996.88|2989.18|2997.26|2989.56|2996.8|2989.1|29
1650920100000|2022-04-25 20:55:00|2997.09|2989.39|2997.81|2990.11|2997.89|2990.19|2996.81|2989.11|32
1650920110000|2022-04-25 20:55:10|2997.54|2989.84|2997.13|2989.43|2997.57|2989.87|2997.01|2989.31|31
1650920120000|2022-04-25 20:55:20|2997.12|2989.42|2997.89|2990.19|2997.89|2990.19|2996.78|2989.08|34
1650920130000|2022-04-25 20:55:30|2997.68|2989.98|2998.75|2991.05|2998.8|2991.1|2997.68|2989.98|36
1650920140000|2022-04-25 20:55:40|2998.76|2991.06|2998.33|2990.63|2999.38|2991.68|2998.33|2990.63|37
1650920150000|2022-04-25 20:55:50|2998.26|2990.56|2996.62|2988.92|2998.26|2990.56|2995.73|2988.03|33
1650920160000|2022-04-25 20:56:00|2996.71|2989.01|2996.49|2988.79|2996.71|2989.01|2995.5|2987.8|33
1650920170000|2022-04-25 20:56:10|2996.51|2988.81|2997.73|2990.03|2997.73|2990.03|2996.32|2988.62|35
1650920180000|2022-04-25 20:56:20|2997.79|2990.09|2997.21|2989.51|2997.86|2990.16|2997.16|2989.46|28
1650920190000|2022-04-25 20:56:30|2997.35|2989.65|2997.3|2989.6|2997.5|2989.8|2997.18|2989.48|18
1650920200000|2022-04-25 20:56:40|2997.48|2989.78|2996.41|2988.71|2997.48|2989.78|2996.37|2988.67|19
1650920210000|2022-04-25 20:56:50|2996.42|2988.72|2996.19|2988.49|2996.54|2988.84|2996.16|2988.46|26
1650920220000|2022-04-25 20:57:00|2996.21|2988.51|2997|2989.3|2997|2989.3|2996.19|2988.49|30
1650920230000|2022-04-25 20:57:10|2996.99|2989.29|2997.62|2989.92|2997.63|2989.93|2996.99|2989.29|30
1650920240000|2022-04-25 20:57:20|2997.84|2990.14|2999.45|2991.75|2999.63|2991.93|2997.79|2990.09|34
1650920250000|2022-04-25 20:57:30|2999.43|2991.73|2999.43|2991.73|2999.62|2991.92|2998.96|2991.26|35
1650920260000|2022-04-25 20:57:40|2999.4|2991.7|3000.01|2992.31|3000.23|2992.53|2999.21|2991.51|31
1650920270000|2022-04-25 20:57:50|3000|2992.3|3000.08|2992.38|3000.1|2992.4|2999.78|2992.08|27
1650920280000|2022-04-25 20:58:00|3000.09|2992.39|2998.02|2990.32|3000.14|2992.44|2997.86|2990.16|34
1650920290000|2022-04-25 20:58:10|2997.9|2990.2|2997.54|2989.84|2998.18|2990.48|2997.52|2989.82|30
1650920300000|2022-04-25 20:58:20|2997.6|2989.9|2997.49|2989.79|2997.68|2989.98|2997.42|2989.72|29
1650920310000|2022-04-25 20:58:30|2997.48|2989.78|2996.91|2989.21|2997.66|2989.96|2996.91|2989.21|30
1650920320000|2022-04-25 20:58:40|2996.97|2989.27|2997.62|2989.92|2997.74|2990.04|2996.66|2988.96|34
1650920330000|2022-04-25 20:58:50|2997.44|2989.74|2997.63|2989.93|2997.74|2990.04|2997.44|2989.74|34
1650920340000|2022-04-25 20:59:00|2997.58|2989.88|3000.14|2992.44|3000.14|2992.44|2997.58|2989.88|32
1650920350000|2022-04-25 20:59:10|3000.13|2992.43|3000.14|2992.44|3000.22|2992.52|3000.02|2992.32|32
1650920360000|2022-04-25 20:59:20|3000.09|2992.39|3000.71|2993.01|3000.78|2993.08|3000.04|2992.34|28
1650920370000|2022-04-25 20:59:30|3000.62|2992.92|3000.64|2992.94|3001.2|2993.5|3000.36|2992.66|32
1650920380000|2022-04-25 20:59:40|3000.63|2992.93|3000.22|2992.52|3000.63|2992.93|3000.21|2992.51|32
1650920390000|2022-04-25 20:59:50|3000.48|2992.78|3003.59|2995.89|3003.67|2995.97|3000.48|2992.78|38
1650920400000|2022-04-25 21:00:00|3003.58|2995.88|3004.97|2997.27|3004.97|2997.27|3003.53|2995.83|30
1650920410000|2022-04-25 21:00:10|3004.99|2997.29|3003.17|2995.47|3005.06|2997.36|3003.17|2995.47|34
1650920420000|2022-04-25 21:00:20|3003.1|2995.4|3002.67|2994.97|3003.11|2995.41|3002.2|2994.5|36
1650920430000|2022-04-25 21:00:30|3002.66|2994.96|3002.53|2994.83|3002.67|2994.97|3002.5|2994.8|23
1650920440000|2022-04-25 21:00:40|3002.45|2994.75|3002.3|2994.6|3002.52|2994.82|3002.25|2994.55|22
1650920450000|2022-04-25 21:00:50|3002.24|2994.54|3002.35|2994.65|3002.36|2994.66|3002.23|2994.53|25
1650920460000|2022-04-25 21:01:00|3002.32|2994.62|3002.31|2994.61|3002.39|2994.69|3002.29|2994.59|29
1650920470000|2022-04-25 21:01:10|3002.32|2994.62|3002.32|2994.62|3002.32|2994.62|3002.28|2994.58|21
1650920480000|2022-04-25 21:01:20|3002.3|2994.6|3002.29|2994.59|3002.33|2994.63|3002.29|2994.59|22
1650920490000|2022-04-25 21:01:30|3002.3|2994.6|3002.34|2994.64|3002.35|2994.65|3002.3|2994.6|17
1650920500000|2022-04-25 21:01:40|3002.36|2994.66|3002.36|2994.66|3002.38|2994.68|3002.34|2994.64|21
1650920510000|2022-04-25 21:01:50|3002.35|2994.65|3003.23|2995.53|3003.24|2995.54|3002.34|2994.64|31
1650920520000|2022-04-25 21:02:00|3003.21|2995.51|3003.38|2995.68|3003.38|2995.68|3003.21|2995.51|14
1650920530000|2022-04-25 21:02:10|3003.37|2995.67|3003.34|2995.64|3003.43|2995.73|3003.33|2995.63|15
1650920540000|2022-04-25 21:02:20|3003.35|2995.65|3003.48|2995.78|3003.5|2995.8|3003.34|2995.64|15
1650920550000|2022-04-25 21:02:30|3003.47|2995.77|3003.51|2995.81|3003.51|2995.81|3003.45|2995.75|20
1650920560000|2022-04-25 21:02:40|3003.55|2995.85|3003.53|2995.83|3003.57|2995.87|3003.51|2995.81|13
1650920570000|2022-04-25 21:02:50|3003.56|2995.86|3003.57|2995.87|3003.59|2995.89|3003.56|2995.86|23
1650920580000|2022-04-25 21:03:00|3003.56|2995.86|3003.52|2995.82|3003.56|2995.86|3003.12|2995.42|27
1650920590000|2022-04-25 21:03:10|3003.53|2995.83|3003.57|2995.87|3003.62|2995.92|3003.53|2995.83|23
1650920600000|2022-04-25 21:03:20|3003.62|2995.92|3003.62|2995.92|3003.62|2995.92|3003.6|2995.9|5
1650920610000|2022-04-25 21:03:30|3003.58|2995.88|3003.29|2995.59|3003.58|2995.88|3003.28|2995.58|10
1650920620000|2022-04-25 21:03:40|3003.26|2995.56|3003.32|2995.62|3003.4|2995.7|3003.22|2995.52|17
1650920630000|2022-04-25 21:03:50|3003.28|2995.58|3004.43|2996.73|3004.47|2996.77|3003.28|2995.58|30
1650920640000|2022-04-25 21:04:00|3004.44|2996.74|3003.78|2996.08|3004.46|2996.76|3003.78|2996.08|24
1650920650000|2022-04-25 21:04:10|3003.76|2996.06|3003.9|2996.2|3003.9|2996.2|3003.76|2996.06|15
1650920660000|2022-04-25 21:04:20|3003.89|2996.19|3003.77|2996.07|3003.91|2996.21|3003.71|2996.01|32
1650920670000|2022-04-25 21:04:30|3003.76|2996.06|3003.82|2996.12|3003.84|2996.14|3003.71|2996.01|26
1650920680000|2022-04-25 21:04:40|3003.79|2996.09|3003.19|2995.49|3003.81|2996.11|3003.19|2995.49|30
1650920690000|2022-04-25 21:04:50|3003.12|2995.42|3001.64|2993.94|3003.12|2995.42|3001.46|2993.76|31
1650920700000|2022-04-25 21:05:00|3001.65|2993.95|3002.75|2995.05|3002.75|2995.05|3001.53|2993.83|27
1650920710000|2022-04-25 21:05:10|3002.78|2995.08|3003.09|2995.39|3003.1|2995.4|3002.76|2995.06|29
1650920720000|2022-04-25 21:05:20|3003.1|2995.4|3003.06|2995.36|3003.1|2995.4|3003.04|2995.34|21
1650920730000|2022-04-25 21:05:30|3003.07|2995.37|3003.08|2995.38|3003.1|2995.4|3003.07|2995.37|8
1650920740000|2022-04-25 21:05:40|3003.09|2995.39|3003.06|2995.36|3003.1|2995.4|3003.05|2995.35|16
1650920750000|2022-04-25 21:05:50|3003.09|2995.39|3002.83|2995.13|3003.09|2995.39|3002.79|2995.09|28
1650920760000|2022-04-25 21:06:00|3002.82|2995.12|3002.65|2994.95|3002.84|2995.14|3002.6|2994.9|17
1650920770000|2022-04-25 21:06:10|3002.72|2995.02|3002.93|2995.23|3002.96|2995.26|3002.72|2995.02|24
1650920780000|2022-04-25 21:06:20|3002.95|2995.25|3002.94|2995.24|3002.98|2995.28|3002.92|2995.22|22
1650920790000|2022-04-25 21:06:30|3002.95|2995.25|3002.96|2995.26|3002.96|2995.26|3002.93|2995.23|14
1650920800000|2022-04-25 21:06:40|3002.95|2995.25|3002.69|2994.99|3002.99|2995.29|3002.65|2994.95|23
1650920810000|2022-04-25 21:06:50|3002.72|2995.02|3003.16|2995.46|3003.27|2995.57|3002.66|2994.96|19
1650920820000|2022-04-25 21:07:00|3003.19|2995.49|3003.28|2995.58|3003.28|2995.58|3003.06|2995.36|30
1650920830000|2022-04-25 21:07:10|3003.29|2995.59|3003.34|2995.64|3003.37|2995.67|3003.29|2995.59|23
1650920840000|2022-04-25 21:07:20|3003.33|2995.63|3005.37|2997.67|3005.37|2997.67|3003.33|2995.63|21
1650920850000|2022-04-25 21:07:30|3005.34|2997.64|3004.67|2996.97|3006.49|2998.79|3004.67|2996.97|37
1650920860000|2022-04-25 21:07:40|3004.69|2996.99|3004.85|2997.15|3004.91|2997.21|3004.69|2996.99|31
1650920870000|2022-04-25 21:07:50|3004.87|2997.17|3004.7|2997|3004.91|2997.21|3004.62|2996.92|24
1650920880000|2022-04-25 21:08:00|3004.68|2996.98|3004.67|2996.97|3004.69|2996.99|3004.66|2996.96|15
1650920890000|2022-04-25 21:08:10|3004.71|2997.01|3004.61|2996.91|3004.71|2997.01|3004.6|2996.9|21
1650920900000|2022-04-25 21:08:20|3004.62|2996.92|3004.56|2996.86|3004.64|2996.94|3004.53|2996.83|30
1650920910000|2022-04-25 21:08:30|3004.55|2996.85|3004.6|2996.9|3004.63|2996.93|3004.44|2996.74|22
1650920920000|2022-04-25 21:08:40|3004.57|2996.87|3004.29|2996.59|3004.6|2996.9|3004.2|2996.5|18
1650920930000|2022-04-25 21:08:50|3004.26|2996.56|3004.58|2996.88|3004.68|2996.98|3004.26|2996.56|27
1650920940000|2022-04-25 21:09:00|3004.59|2996.89|3004.37|2996.67|3004.61|2996.91|3004.37|2996.67|24
1650920950000|2022-04-25 21:09:10|3004.28|2996.58|3004.26|2996.56|3004.28|2996.58|3004.21|2996.51|17
1650920960000|2022-04-25 21:09:20|3004.29|2996.59|3004.29|2996.59|3004.29|2996.59|3004.24|2996.54|17
1650920970000|2022-04-25 21:09:30|3004.25|2996.55|3004.12|2996.42|3004.29|2996.59|3003.99|2996.29|22
1650920980000|2022-04-25 21:09:40|3004.11|2996.41|3004.07|2996.37|3004.16|2996.46|3004.07|2996.37|22
1650920990000|2022-04-25 21:09:50|3004.06|2996.36|3004.03|2996.33|3004.06|2996.36|3004|2996.3|14
1650921000000|2022-04-25 21:10:00|3003.78|2996.08|3004.89|2997.19|3004.97|2997.27|3003.77|2996.07|25
1650921010000|2022-04-25 21:10:10|3004.88|2997.18|3005.14|2997.44|3005.29|2997.59|3004.88|2997.18|32
1650921020000|2022-04-25 21:10:20|3005.12|2997.42|3004.82|2997.12|3005.74|2998.04|3004.82|2997.12|34
1650921030000|2022-04-25 21:10:30|3004.86|2997.16|3004.48|2996.78|3005.33|2997.63|3004.33|2996.63|37
1650921040000|2022-04-25 21:10:40|3004.46|2996.76|3004.44|2996.74|3004.61|2996.91|3004.26|2996.56|32
1650921050000|2022-04-25 21:10:50|3004.45|2996.75|3004.52|2996.82|3004.72|2997.02|3004.35|2996.65|24
1650921060000|2022-04-25 21:11:00|3004.62|2996.92|3004.57|2996.87|3004.66|2996.96|3004.47|2996.77|30
1650921070000|2022-04-25 21:11:10|3004.58|2996.88|3004.39|2996.69|3004.76|2997.06|3004.39|2996.69|29
1650921080000|2022-04-25 21:11:20|3004.48|2996.78|3004.18|2996.48|3004.48|2996.78|3004.12|2996.42|15
1650921090000|2022-04-25 21:11:30|3004.14|2996.44|3004.24|2996.54|3004.48|2996.78|3004.12|2996.42|31
1650921100000|2022-04-25 21:11:40|3004.25|2996.55|3004.22|2996.52|3004.45|2996.75|3004.19|2996.49|33
1650921110000|2022-04-25 21:11:50|3004.26|2996.56|3004.2|2996.5|3004.32|2996.62|3004.17|2996.47|22
1650921120000|2022-04-25 21:12:00|3004.31|2996.61|3005.62|2997.92|3005.62|2997.92|3004.28|2996.58|36
1650921130000|2022-04-25 21:12:10|3005.68|2997.98|3005.65|2997.95|3005.87|2998.17|3005.53|2997.83|32
1650921140000|2022-04-25 21:12:20|3005.68|2997.98|3005.56|2997.86|3005.75|2998.05|3005.5|2997.8|27
1650921150000|2022-04-25 21:12:30|3005.52|2997.82|3005.32|2997.62|3005.56|2997.86|3005.31|2997.61|18
1650921160000|2022-04-25 21:12:40|3005.31|2997.61|3005.14|2997.44|3005.49|2997.79|3005.04|2997.34|28
1650921170000|2022-04-25 21:12:50|3005.17|2997.47|3005.18|2997.48|3005.36|2997.66|3005.14|2997.44|27
1650921180000|2022-04-25 21:13:00|3005.17|2997.47|3005.28|2997.58|3005.47|2997.77|3005.17|2997.47|23
1650921190000|2022-04-25 21:13:10|3005.25|2997.55|3005.42|2997.72|3005.47|2997.77|3005.12|2997.42|30
1650921200000|2022-04-25 21:13:20|3005.56|2997.86|3005.58|2997.88|3005.85|2998.15|3005.29|2997.59|27
1650921210000|2022-04-25 21:13:30|3005.62|2997.92|3005.79|2998.09|3005.79|2998.09|3005.62|2997.92|21
1650921220000|2022-04-25 21:13:40|3005.93|2998.23|3005.58|2997.88|3005.99|2998.29|3005.58|2997.88|27
1650921230000|2022-04-25 21:13:50|3005.59|2997.89|3005.63|2997.93|3005.69|2997.99|3005.44|2997.74|29
1650921240000|2022-04-25 21:14:00|3005.69|2997.99|3007.5|2999.8|3007.5|2999.8|3005.69|2997.99|32
1650921250000|2022-04-25 21:14:10|3007.34|2999.64|3007.07|2999.37|3008.03|3000.33|3007.07|2999.37|35
1650921260000|2022-04-25 21:14:20|3007.36|2999.66|3007.26|2999.56|3007.48|2999.78|3006.95|2999.25|26
1650921270000|2022-04-25 21:14:30|3007.11|2999.41|3007.08|2999.38|3007.52|2999.82|3007.08|2999.38|24
1650921280000|2022-04-25 21:14:40|3007.35|2999.65|3008|3000.3|3008.02|3000.32|3007.26|2999.56|31
1650921290000|2022-04-25 21:14:50|3007.87|3000.17|3007.67|2999.97|3008.06|3000.36|3007.64|2999.94|33
1650921300000|2022-04-25 21:15:00|3007.65|2999.95|3007.72|3000.02|3007.85|3000.15|3007.15|2999.45|36
1650921310000|2022-04-25 21:15:10|3007.7|3000|3007.84|3000.14|3008.07|3000.37|3007.68|2999.98|33
1650921320000|2022-04-25 21:15:20|3007.85|3000.15|3008.51|3000.81|3008.51|3000.81|3007.85|3000.15|28
1650921330000|2022-04-25 21:15:30|3008.44|3000.74|3007.95|3000.25|3008.61|3000.91|3007.14|2999.44|31
1650921340000|2022-04-25 21:15:40|3007.92|3000.22|3007.4|2999.7|3008.15|3000.45|3007.14|2999.44|20
1650921350000|2022-04-25 21:15:50|3007.42|2999.72|3007.3|2999.6|3007.52|2999.82|3007.14|2999.44|29
1650921360000|2022-04-25 21:16:00|3007.29|2999.59|3007.51|2999.81|3007.63|2999.93|3007.29|2999.59|15
1650921370000|2022-04-25 21:16:10|3007.53|2999.83|3008.13|3000.43|3008.19|3000.49|3007.26|2999.56|27
1650921380000|2022-04-25 21:16:20|3008.04|3000.34|3007.95|3000.25|3008.07|3000.37|3007.89|3000.19|21
1650921390000|2022-04-25 21:16:30|3007.93|3000.23|3008.21|3000.51|3008.27|3000.57|3007.92|3000.22|15
1650921400000|2022-04-25 21:16:40|3008.2|3000.5|3008.35|3000.65|3008.53|3000.83|3008.2|3000.5|12
1650921410000|2022-04-25 21:16:50|3008.33|3000.63|3008.53|3000.83|3008.53|3000.83|3008.3|3000.6|9
1650921420000|2022-04-25 21:17:00|3008.36|3000.66|3008.41|3000.71|3008.53|3000.83|3008.25|3000.55|25
1650921430000|2022-04-25 21:17:10|3008.39|3000.69|3008.81|3001.11|3008.83|3001.13|3008.27|3000.57|20
1650921440000|2022-04-25 21:17:20|3008.77|3001.07|3008.59|3000.89|3008.82|3001.12|3008.56|3000.86|23
1650921450000|2022-04-25 21:17:30|3008.58|3000.88|3008.58|3000.88|3008.7|3001|3008.55|3000.85|21
1650921460000|2022-04-25 21:17:40|3008.68|3000.98|3008.54|3000.84|3008.68|3000.98|3008.54|3000.84|9
1650921470000|2022-04-25 21:17:50|3008.57|3000.87|3008.29|3000.59|3008.57|3000.87|3008.2|3000.5|19
1650921480000|2022-04-25 21:18:00|3008.33|3000.63|3008.55|3000.85|3008.58|3000.88|3008.29|3000.59|18
1650921490000|2022-04-25 21:18:10|3008.57|3000.87|3008.33|3000.63|3008.57|3000.87|3008.33|3000.63|15
1650921500000|2022-04-25 21:18:20|3008.32|3000.62|3008.85|3001.15|3008.85|3001.15|3008.32|3000.62|17
1650921510000|2022-04-25 21:18:30|3008.8|3001.1|3009.05|3001.35|3009.2|3001.5|3008.8|3001.1|16
1650921520000|2022-04-25 21:18:40|3009.29|3001.59|3009.9|3002.2|3010.19|3002.49|3009.29|3001.59|31
1650921530000|2022-04-25 21:18:50|3009.89|3002.19|3008.54|3000.84|3010.43|3002.73|3008.54|3000.84|34
1650921540000|2022-04-25 21:19:00|3008.48|3000.78|3007.72|3000.02|3008.48|3000.78|3007.21|2999.51|31
1650921550000|2022-04-25 21:19:10|3007.93|3000.23|3006.2|2998.5|3008.29|3000.59|3005.96|2998.26|34
1650921560000|2022-04-25 21:19:20|3005.89|2998.19|3004.88|2997.18|3006.21|2998.51|3004.7|2997|35
1650921570000|2022-04-25 21:19:30|3004.87|2997.17|3004.53|2996.83|3004.87|2997.17|3004.5|2996.8|36
1650921580000|2022-04-25 21:19:40|3004.58|2996.88|3003.43|2995.73|3004.7|2997|3003.43|2995.73|28
1650921590000|2022-04-25 21:19:50|3003.37|2995.67|3003.12|2995.42|3003.37|2995.67|3002.87|2995.17|18
1650921600000|2022-04-25 21:20:00|3003.14|2995.44|3004.2|2996.5|3004.2|2996.5|3002.94|2995.24|38
1650921610000|2022-04-25 21:20:10|3004.27|2996.57|3005.19|2997.49|3005.25|2997.55|3004.27|2996.57|35
1650921620000|2022-04-25 21:20:20|3005.13|2997.43|3006.14|2998.44|3006.14|2998.44|3004.99|2997.29|31
1650921630000|2022-04-25 21:20:30|3006.23|2998.53|3006.32|2998.62|3006.53|2998.83|3006.23|2998.53|23
1650921640000|2022-04-25 21:20:40|3006.36|2998.66|3006.39|2998.69|3006.39|2998.69|3006.21|2998.51|26
1650921650000|2022-04-25 21:20:50|3006.31|2998.61|3006.72|2999.02|3007.2|2999.5|3006.24|2998.54|30
1650921660000|2022-04-25 21:21:00|3006.73|2999.03|3006.55|2998.85|3006.86|2999.16|3006.54|2998.84|26
1650921670000|2022-04-25 21:21:10|3006.53|2998.83|3006.68|2998.98|3006.79|2999.09|3006.43|2998.73|21
1650921680000|2022-04-25 21:21:20|3006.7|2999|3006.81|2999.11|3006.83|2999.13|3006.63|2998.93|29
1650921690000|2022-04-25 21:21:30|3006.75|2999.05|3006.56|2998.86|3007.16|2999.46|3006.56|2998.86|28
1650921700000|2022-04-25 21:21:40|3006.69|2998.99|3006.61|2998.91|3006.71|2999.01|3006.56|2998.86|25
1650921710000|2022-04-25 21:21:50|3006.65|2998.95|3006.95|2999.25|3006.96|2999.26|3006.47|2998.77|30
1650921720000|2022-04-25 21:22:00|3006.97|2999.27|3007.24|2999.54|3007.26|2999.56|3006.97|2999.27|21
1650921730000|2022-04-25 21:22:10|3007.23|2999.53|3007.25|2999.55|3007.27|2999.57|3006.97|2999.27|31
1650921740000|2022-04-25 21:22:20|3007.17|2999.47|3007.29|2999.59|3007.35|2999.65|3007.04|2999.34|21
1650921750000|2022-04-25 21:22:30|3007.25|2999.55|3007.18|2999.48|3007.25|2999.55|3006.99|2999.29|23
1650921760000|2022-04-25 21:22:40|3007.16|2999.46|3007.19|2999.49|3007.51|2999.81|3007.12|2999.42|24
1650921770000|2022-04-25 21:22:50|3007.1|2999.4|3006.95|2999.25|3007.11|2999.41|3006.87|2999.17|19
1650921780000|2022-04-25 21:23:00|3006.92|2999.22|3008.92|3001.22|3008.93|3001.23|3006.79|2999.09|27
1650921790000|2022-04-25 21:23:10|3008.94|3001.24|3009.33|3001.63|3009.33|3001.63|3008.92|3001.22|24
1650921800000|2022-04-25 21:23:20|3009.24|3001.54|3009.27|3001.57|3009.34|3001.64|3009.13|3001.43|25
1650921810000|2022-04-25 21:23:30|3009.18|3001.48|3009.37|3001.67|3009.67|3001.97|3009.16|3001.46|30
1650921820000|2022-04-25 21:23:40|3009.4|3001.7|3009.61|3001.91|3009.78|3002.08|3009.35|3001.65|27
1650921830000|2022-04-25 21:23:50|3009.64|3001.94|3009.53|3001.83|3009.86|3002.16|3009.35|3001.65|23
1650921840000|2022-04-25 21:24:00|3009.68|3001.98|3009.77|3002.07|3010.07|3002.37|3009.66|3001.96|23
1650921850000|2022-04-25 21:24:10|3009.71|3002.01|3010.74|3003.04|3011.02|3003.32|3009.65|3001.95|27
1650921860000|2022-04-25 21:24:20|3010.76|3003.06|3011.86|3004.16|3011.86|3004.16|3010.76|3003.06|30
1650921870000|2022-04-25 21:24:30|3011.41|3003.71|3011.01|3003.31|3012.21|3004.51|3010.97|3003.27|32
1650921880000|2022-04-25 21:24:40|3010.97|3003.27|3010.29|3002.59|3011.4|3003.7|3010.17|3002.47|32
1650921890000|2022-04-25 21:24:50|3010.25|3002.55|3009.26|3001.56|3010.25|3002.55|3009.26|3001.56|26
1650921900000|2022-04-25 21:25:00|3009.46|3001.76|3009.01|3001.31|3009.46|3001.76|3008.99|3001.29|32
1650921910000|2022-04-25 21:25:10|3009.03|3001.33|3008.37|3000.67|3009.05|3001.35|3008.37|3000.67|33
1650921920000|2022-04-25 21:25:20|3008.35|3000.65|3008.07|3000.37|3008.43|3000.73|3007.93|3000.23|31
1650921930000|2022-04-25 21:25:30|3007.98|3000.28|3007.51|2999.81|3008.01|3000.31|3007.47|2999.77|26
1650921940000|2022-04-25 21:25:40|3007.46|2999.76|3005.67|2997.97|3008.07|3000.37|3005.62|2997.92|37
1650921950000|2022-04-25 21:25:50|3005.5|2997.8|3005.68|2997.98|3005.68|2997.98|3004.78|2997.08|33
1650921960000|2022-04-25 21:26:00|3005.95|2998.25|3006|2998.3|3006.06|2998.36|3005.1|2997.4|28
1650921970000|2022-04-25 21:26:10|3006.08|2998.38|3006|2998.3|3006.15|2998.45|3005.66|2997.96|35
1650921980000|2022-04-25 21:26:20|3005.99|2998.29|3005.82|2998.12|3006.24|2998.54|3005.82|2998.12|20
1650921990000|2022-04-25 21:26:30|3005.84|2998.14|3006.07|2998.37|3006.07|2998.37|3005.69|2997.99|30
1650922000000|2022-04-25 21:26:40|3005.82|2998.12|3006.18|2998.48|3006.41|2998.71|3005.82|2998.12|26
1650922010000|2022-04-25 21:26:50|3006.07|2998.37|3006.13|2998.43|3006.2|2998.5|3005.96|2998.26|30
1650922020000|2022-04-25 21:27:00|3005.94|2998.24|3005.88|2998.18|3006.04|2998.34|3005.81|2998.11|36
1650922030000|2022-04-25 21:27:10|3005.97|2998.27|3006.3|2998.6|3006.31|2998.61|3005.97|2998.27|27
1650922040000|2022-04-25 21:27:20|3006.31|2998.61|3006.18|2998.48|3006.39|2998.69|3005.98|2998.28|28
1650922050000|2022-04-25 21:27:30|3006.19|2998.49|3006.02|2998.32|3006.32|2998.62|3005.87|2998.17|28
1650922060000|2022-04-25 21:27:40|3005.96|2998.26|3005.6|2997.9|3005.96|2998.26|3005.56|2997.86|30
1650922070000|2022-04-25 21:27:50|3005.75|2998.05|3004.91|2997.21|3005.82|2998.12|3004.64|2996.94|28
1650922080000|2022-04-25 21:28:00|3004.81|2997.11|3004.55|2996.85|3005.05|2997.35|3004.47|2996.77|35
1650922090000|2022-04-25 21:28:10|3004.61|2996.91|3004.13|2996.43|3005.22|2997.52|3003.99|2996.29|36
1650922100000|2022-04-25 21:28:20|3003.95|2996.25|3003.77|2996.07|3004.08|2996.38|3003.65|2995.95|28
1650922110000|2022-04-25 21:28:30|3003.8|2996.1|3003.39|2995.69|3003.8|2996.1|3002.89|2995.19|38
1650922120000|2022-04-25 21:28:40|3002.9|2995.2|3002.19|2994.49|3003.12|2995.42|3001.65|2993.95|37
1650922130000|2022-04-25 21:28:50|3002.16|2994.46|3001.47|2993.77|3002.34|2994.64|3001.36|2993.66|32
1650922140000|2022-04-25 21:29:00|3001.57|2993.87|3001.3|2993.6|3001.57|2993.87|3001.29|2993.59|23
1650922150000|2022-04-25 21:29:10|3001.24|2993.54|3001|2993.3|3001.24|2993.54|3000.88|2993.18|26
1650922160000|2022-04-25 21:29:20|3000.99|2993.29|3000.92|2993.22|3001.15|2993.45|3000.82|2993.12|28
1650922170000|2022-04-25 21:29:30|3000.93|2993.23|3000.88|2993.18|3001.07|2993.37|3000.26|2992.56|31
1650922180000|2022-04-25 21:29:40|3000.89|2993.19|3000.76|2993.06|3000.89|2993.19|3000.29|2992.59|13
1650922190000|2022-04-25 21:29:50|3000.73|2993.03|2999.61|2991.91|3000.78|2993.08|2999.61|2991.91|9
1650922200000|2022-04-25 21:30:00|2999.52|2991.82|2999.73|2992.03|2999.73|2992.03|2999.45|2991.75|25
1650922210000|2022-04-25 21:30:10|2999.74|2992.04|2999.72|2992.02|2999.75|2992.05|2999.72|2992.02|4
1650922220000|2022-04-25 21:30:20|2999.71|2992.01|2999.47|2991.77|2999.72|2992.02|2999.47|2991.77|21
1650922230000|2022-04-25 21:30:30|2999.58|2991.88|2999.46|2991.76|2999.67|2991.97|2999.46|2991.76|11
1650922240000|2022-04-25 21:30:40|2999.38|2991.68|2999.35|2991.65|2999.38|2991.68|2999.34|2991.64|10
1650922250000|2022-04-25 21:30:50|2999.47|2991.77|2999.36|2991.66|2999.59|2991.89|2999.22|2991.52|22
1650922260000|2022-04-25 21:31:00|2999.35|2991.65|2999.23|2991.53|2999.71|2992.01|2998.94|2991.24|33
1650922270000|2022-04-25 21:31:10|2999.24|2991.54|2999.14|2991.44|2999.24|2991.54|2998.94|2991.24|24
1650922280000|2022-04-25 21:31:20|2999.04|2991.34|2999.07|2991.37|2999.18|2991.48|2998.37|2990.67|20
1650922290000|2022-04-25 21:31:30|2999.06|2991.36|2998.69|2990.99|2999.31|2991.61|2998.69|2990.99|24
1650922300000|2022-04-25 21:31:40|2998.74|2991.04|2998.9|2991.2|2998.9|2991.2|2998.65|2990.95|7
1650922310000|2022-04-25 21:31:50|2998.87|2991.17|2998.84|2991.14|2998.89|2991.19|2998.84|2991.14|5
1650922320000|2022-04-25 21:32:00|2998.85|2991.15|2998.72|2991.02|2998.95|2991.25|2998.67|2990.97|18
1650922330000|2022-04-25 21:32:10|2998.75|2991.05|2998.93|2991.23|2998.93|2991.23|2998.75|2991.05|11
1650922340000|2022-04-25 21:32:20|2998.92|2991.22|2998.97|2991.27|2999|2991.3|2998.9|2991.2|22
1650922350000|2022-04-25 21:32:30|2998.95|2991.25|2999.18|2991.48|2999.2|2991.5|2998.9|2991.2|10
1650922360000|2022-04-25 21:32:40|2999.17|2991.47|2999.23|2991.53|2999.44|2991.74|2998.84|2991.14|28
1650922370000|2022-04-25 21:32:50|2998.88|2991.18|2999.51|2991.81|2999.53|2991.83|2998.86|2991.16|30
1650922380000|2022-04-25 21:33:00|2999.52|2991.82|2999.6|2991.9|2999.61|2991.91|2999.11|2991.41|27
1650922390000|2022-04-25 21:33:10|2999.59|2991.89|2999.6|2991.9|2999.64|2991.94|2999.18|2991.48|28
1650922400000|2022-04-25 21:33:20|2999.58|2991.88|2999.84|2992.14|2999.84|2992.14|2999.23|2991.53|22
1650922410000|2022-04-25 21:33:30|2999.88|2992.18|2999.88|2992.18|2999.88|2992.18|2999.57|2991.87|27
1650922420000|2022-04-25 21:33:40|2999.84|2992.14|3000.09|2992.39|3000.16|2992.46|2999.68|2991.98|34
1650922430000|2022-04-25 21:33:50|3000.13|2992.43|3000.01|2992.31|3000.13|2992.43|2999.78|2992.08|16
1650922440000|2022-04-25 21:34:00|3000|2992.3|3000.32|2992.62|3000.32|2992.62|3000|2992.3|17
1650922450000|2022-04-25 21:34:10|3000.37|2992.67|3001.88|2994.18|3001.88|2994.18|3000.37|2992.67|22
1650922460000|2022-04-25 21:34:20|3001.89|2994.19|3004.44|2996.74|3004.44|2996.74|3001.89|2994.19|27
1650922470000|2022-04-25 21:34:30|3004.48|2996.78|3005.93|2998.23|3006.01|2998.31|3004.48|2996.78|20
1650922480000|2022-04-25 21:34:40|3005.95|2998.25|3004.49|2996.79|3005.95|2998.25|3004.37|2996.67|25
1650922490000|2022-04-25 21:34:50|3004.47|2996.77|3005.06|2997.36|3005.22|2997.52|3004.22|2996.52|32
1650922500000|2022-04-25 21:35:00|3005.07|2997.37|3006.49|2998.79|3006.49|2998.79|3004.76|2997.06|35
1650922510000|2022-04-25 21:35:10|3006.58|2998.88|3006.59|2998.89|3006.7|2999|3006.38|2998.68|27
1650922520000|2022-04-25 21:35:20|3006.57|2998.87|3006.75|2999.05|3006.77|2999.07|3006.53|2998.83|29
1650922530000|2022-04-25 21:35:30|3006.78|2999.08|3006.34|2998.64|3006.84|2999.14|3006.29|2998.59|27
1650922540000|2022-04-25 21:35:40|3006.27|2998.57|3005.09|2997.39|3006.27|2998.57|3005.01|2997.31|30
1650922550000|2022-04-25 21:35:50|3005.06|2997.36|3005.31|2997.61|3005.53|2997.83|3005.06|2997.36|26
1650922560000|2022-04-25 21:36:00|3005.27|2997.57|3005.74|2998.04|3005.75|2998.05|3005.03|2997.33|19
1650922570000|2022-04-25 21:36:10|3005.59|2997.89|3005.51|2997.81|3005.74|2998.04|3004.16|2996.46|24
1650922580000|2022-04-25 21:36:20|3005.06|2997.36|3004.31|2996.61|3005.51|2997.81|3003.58|2995.88|27
1650922590000|2022-04-25 21:36:30|3005.06|2997.36|3004.64|2996.94|3005.51|2997.81|3003.98|2996.28|26
1650922600000|2022-04-25 21:36:40|3004.74|2997.04|3004.27|2996.57|3005.51|2997.81|3003.37|2995.67|31
1650922610000|2022-04-25 21:36:50|3003.97|2996.27|3005.01|2997.31|3005.13|2997.43|3003.85|2996.15|34
1650922620000|2022-04-25 21:37:00|3005.11|2997.41|3005.63|2997.93|3005.63|2997.93|3004.09|2996.39|36
1650922630000|2022-04-25 21:37:10|3005.65|2997.95|3006.22|2998.52|3006.22|2998.52|3005.65|2997.95|37
1650922640000|2022-04-25 21:37:20|3006.33|2998.63|3006.61|2998.91|3006.66|2998.96|3006.3|2998.6|34
1650922650000|2022-04-25 21:37:30|3006.42|2998.72|3006.84|2999.14|3006.89|2999.19|3006.21|2998.51|38
1650922660000|2022-04-25 21:37:40|3006.85|2999.15|3006.92|2999.22|3006.94|2999.24|3006.56|2998.86|39
1650922670000|2022-04-25 21:37:50|3006.86|2999.16|3006.72|2999.02|3006.86|2999.16|3006.62|2998.92|30
1650922680000|2022-04-25 21:38:00|3006.8|2999.1|3006.87|2999.17|3006.96|2999.26|3006.8|2999.1|19
1650922690000|2022-04-25 21:38:10|3006.82|2999.12|3006.73|2999.03|3006.82|2999.12|3006.69|2998.99|9
1650922700000|2022-04-25 21:38:20|3006.71|2999.01|3006.71|2999.01|3006.8|2999.1|3006.65|2998.95|21
1650922710000|2022-04-25 21:38:30|3006.72|2999.02|3007.11|2999.41|3007.12|2999.42|3006.72|2999.02|27
1650922720000|2022-04-25 21:38:40|3007.07|2999.37|3006.67|2998.97|3007.1|2999.4|3006.67|2998.97|29
1650922730000|2022-04-25 21:38:50|3006.68|2998.98|3005.92|2998.22|3006.77|2999.07|3005.92|2998.22|29
1650922740000|2022-04-25 21:39:00|3005.98|2998.28|3005.97|2998.27|3005.98|2998.28|3005.94|2998.24|12
1650922750000|2022-04-25 21:39:10|3005.98|2998.28|3006.23|2998.53|3006.48|2998.78|3005.95|2998.25|24
1650922760000|2022-04-25 21:39:20|3006.21|2998.51|3006.51|2998.81|3006.59|2998.89|3005.96|2998.26|29
1650922770000|2022-04-25 21:39:30|3006.3|2998.6|3006.8|2999.1|3006.94|2999.24|3006.3|2998.6|33
1650922780000|2022-04-25 21:39:40|3006.9|2999.2|3006.78|2999.08|3006.97|2999.27|3006.52|2998.82|28
1650922790000|2022-04-25 21:39:50|3006.77|2999.07|3006.55|2998.85|3006.83|2999.13|3006.53|2998.83|29
1650922800000|2022-04-25 21:40:00|3006.53|2998.83|3006.67|2998.97|3006.76|2999.06|3006.36|2998.66|24
1650922810000|2022-04-25 21:40:10|3006.68|2998.98|3006.7|2999|3006.78|2999.08|3006.65|2998.95|26
1650922820000|2022-04-25 21:40:20|3006.69|2998.99|3006.85|2999.15|3006.87|2999.17|3006.65|2998.95|29
1650922830000|2022-04-25 21:40:30|3006.84|2999.14|3006.86|2999.16|3006.86|2999.16|3006.7|2999|18
1650922840000|2022-04-25 21:40:40|3006.84|2999.14|3007.06|2999.36|3007.13|2999.43|3006.73|2999.03|25
1650922850000|2022-04-25 21:40:50|3007.05|2999.35|3007.16|2999.46|3007.25|2999.55|3007.04|2999.34|21
1650922860000|2022-04-25 21:41:00|3007.22|2999.52|3007.26|2999.56|3007.28|2999.58|3006.92|2999.22|27
1650922870000|2022-04-25 21:41:10|3007.25|2999.55|3007.21|2999.51|3007.41|2999.71|3007.16|2999.46|28
1650922880000|2022-04-25 21:41:20|3007.2|2999.5|3007.04|2999.34|3007.21|2999.51|3007.02|2999.32|34
1650922890000|2022-04-25 21:41:30|3007.05|2999.35|3006.55|2998.85|3007.15|2999.45|3006.55|2998.85|25
1650922900000|2022-04-25 21:41:40|3006.56|2998.86|3006.55|2998.85|3006.58|2998.88|3006.48|2998.78|17
1650922910000|2022-04-25 21:41:50|3006.62|2998.92|3006.51|2998.81|3006.67|2998.97|3006.51|2998.81|14
1650922920000|2022-04-25 21:42:00|3006.52|2998.82|3006.67|2998.97|3006.67|2998.97|3006.4|2998.7|20
1650922930000|2022-04-25 21:42:10|3006.66|2998.96|3006.49|2998.79|3006.66|2998.96|3006.22|2998.52|21
1650922940000|2022-04-25 21:42:20|3006.46|2998.76|3006.18|2998.48|3006.61|2998.91|3006.18|2998.48|19
1650922950000|2022-04-25 21:42:30|3006.35|2998.65|3006.39|2998.69|3006.39|2998.69|3006.29|2998.59|19
1650922960000|2022-04-25 21:42:40|3006.41|2998.71|3006.2|2998.5|3006.42|2998.72|3006.2|2998.5|10
1650922970000|2022-04-25 21:42:50|3006.21|2998.51|3006.28|2998.58|3006.45|2998.75|3005.96|2998.26|24
1650922980000|2022-04-25 21:43:00|3006.17|2998.47|3006.02|2998.32|3006.17|2998.47|3005.74|2998.04|24
1650922990000|2022-04-25 21:43:10|3005.83|2998.13|3005.78|2998.08|3006.02|2998.32|3005.71|2998.01|28
1650923000000|2022-04-25 21:43:20|3006.02|2998.32|3005.98|2998.28|3006.02|2998.32|3005.79|2998.09|16
1650923010000|2022-04-25 21:43:30|3005.99|2998.29|3006.02|2998.32|3006.02|2998.32|3005.79|2998.09|28
1650923020000|2022-04-25 21:43:40|3005.93|2998.23|3005.82|2998.12|3006.02|2998.32|3005.55|2997.85|23
1650923030000|2022-04-25 21:43:50|3005.77|2998.07|3006.84|2999.14|3006.9|2999.2|3005.69|2997.99|35
1650923040000|2022-04-25 21:44:00|3006.81|2999.11|3008.91|3001.21|3008.91|3001.21|3006.73|2999.03|24
1650923050000|2022-04-25 21:44:10|3008.9|3001.2|3009.01|3001.31|3009.32|3001.62|3008.63|3000.93|34
1650923060000|2022-04-25 21:44:20|3008.92|3001.22|3009.08|3001.38|3009.14|3001.44|3008.81|3001.11|30
1650923070000|2022-04-25 21:44:30|3009.25|3001.55|3009.03|3001.33|3009.29|3001.59|3009.03|3001.33|14
1650923080000|2022-04-25 21:44:40|3009.04|3001.34|3009.38|3001.68|3009.43|3001.73|3008.99|3001.29|26
1650923090000|2022-04-25 21:44:50|3009.33|3001.63|3009.18|3001.48|3009.38|3001.68|3009.14|3001.44|25
1650923100000|2022-04-25 21:45:00|3009.2|3001.5|3009.52|3001.82|3009.59|3001.89|3009.08|3001.38|24
1650923110000|2022-04-25 21:45:10|3009.49|3001.79|3009.34|3001.64|3009.55|3001.85|3009.34|3001.64|16
1650923120000|2022-04-25 21:45:20|3009.47|3001.77|3009.65|3001.95|3009.71|3002.01|3009.41|3001.71|16
1650923130000|2022-04-25 21:45:30|3009.71|3002.01|3009.83|3002.13|3009.83|3002.13|3009.31|3001.61|29
1650923140000|2022-04-25 21:45:40|3009.81|3002.11|3009.01|3001.31|3009.81|3002.11|3008.97|3001.27|28
1650923150000|2022-04-25 21:45:50|3009.03|3001.33|3007.65|2999.95|3009.05|3001.35|3007.6|2999.9|33
1650923160000|2022-04-25 21:46:00|3007.53|2999.83|3007.5|2999.8|3007.6|2999.9|3007.29|2999.59|23
1650923170000|2022-04-25 21:46:10|3007.48|2999.78|3007.01|2999.31|3007.6|2999.9|3006.69|2998.99|27
1650923180000|2022-04-25 21:46:20|3007.23|2999.53|3007.22|2999.52|3007.6|2999.9|3007.17|2999.47|16
1650923190000|2022-04-25 21:46:30|3007.24|2999.54|3007.18|2999.48|3007.29|2999.59|3007.17|2999.47|8
1650923200000|2022-04-25 21:46:40|3007.22|2999.52|3007.47|2999.77|3007.5|2999.8|3007.17|2999.47|20
1650923210000|2022-04-25 21:46:50|3007.43|2999.73|3007.14|2999.44|3007.6|2999.9|3007.14|2999.44|22
1650923220000|2022-04-25 21:47:00|3007.15|2999.45|3006.73|2999.03|3007.44|2999.74|3006.66|2998.96|22
1650923230000|2022-04-25 21:47:10|3007.6|2999.9|3007.43|2999.73|3007.6|2999.9|3007.1|2999.4|21
1650923240000|2022-04-25 21:47:20|3007.13|2999.43|3006.25|2998.55|3007.6|2999.9|3005.69|2997.99|36
1650923250000|2022-04-25 21:47:30|3006.34|2998.64|3005.79|2998.09|3006.62|2998.92|3005.31|2997.61|32
1650923260000|2022-04-25 21:47:40|3005.81|2998.11|3005.95|2998.25|3006.07|2998.37|3005.45|2997.75|17
1650923270000|2022-04-25 21:47:50|3005.94|2998.24|3005.98|2998.28|3006.51|2998.81|3005.81|2998.11|27
1650923280000|2022-04-25 21:48:00|3005.88|2998.18|3005.88|2998.18|3006.5|2998.8|3005.79|2998.09|27
1650923290000|2022-04-25 21:48:10|3005.91|2998.21|3006.67|2998.97|3006.67|2998.97|3005.87|2998.17|21
1650923300000|2022-04-25 21:48:20|3006.83|2999.13|3007.91|3000.21|3007.91|3000.21|3006.77|2999.07|23
1650923310000|2022-04-25 21:48:30|3007.95|3000.25|3008.18|3000.48|3008.18|3000.48|3007.91|3000.21|13
1650923320000|2022-04-25 21:48:40|3008.12|3000.42|3007.67|2999.97|3008.12|3000.42|3007.66|2999.96|34
1650923330000|2022-04-25 21:48:50|3007.76|3000.06|3007.13|2999.43|3007.84|3000.14|3007.12|2999.42|28
1650923340000|2022-04-25 21:49:00|3007.11|2999.41|3007.09|2999.39|3007.18|2999.48|3006.83|2999.13|25
1650923350000|2022-04-25 21:49:10|3007.07|2999.37|3006.41|2998.71|3007.09|2999.39|3006.4|2998.7|33
1650923360000|2022-04-25 21:49:20|3006.38|2998.68|3006.48|2998.78|3006.53|2998.83|3006.22|2998.52|21
1650923370000|2022-04-25 21:49:30|3006.46|2998.76|3006.41|2998.71|3006.57|2998.87|3006.41|2998.71|23
1650923380000|2022-04-25 21:49:40|3006.47|2998.77|3006.42|2998.72|3006.5|2998.8|3006.4|2998.7|22
1650923390000|2022-04-25 21:49:50|3006.43|2998.73|3005.81|2998.11|3006.5|2998.8|3005.8|2998.1|26
1650923400000|2022-04-25 21:50:00|3005.75|2998.05|3006.85|2999.15|3006.93|2999.23|3005.17|2997.47|28
1650923410000|2022-04-25 21:50:10|3006.83|2999.13|3006.99|2999.29|3007.05|2999.35|3006.81|2999.11|16
1650923420000|2022-04-25 21:50:20|3006.98|2999.28|3007.13|2999.43|3007.24|2999.54|3006.83|2999.13|32
1650923430000|2022-04-25 21:50:30|3007.21|2999.51|3008.75|3001.05|3008.75|3001.05|3007.14|2999.44|31
1650923440000|2022-04-25 21:50:40|3008.45|3000.75|3010.54|3002.84|3010.82|3003.12|3008.27|3000.57|35
1650923450000|2022-04-25 21:50:50|3010.37|3002.67|3010.05|3002.35|3010.5|3002.8|3009.76|3002.06|34
1650923460000|2022-04-25 21:51:00|3010.06|3002.36|3008.35|3000.65|3010.18|3002.48|3008.3|3000.6|36
1650923470000|2022-04-25 21:51:10|3008.32|3000.62|3007.82|3000.12|3008.32|3000.62|3007.66|2999.96|26
1650923480000|2022-04-25 21:51:20|3007.83|3000.13|3007.91|3000.21|3008.11|3000.41|3007.83|3000.13|28
1650923490000|2022-04-25 21:51:30|3007.88|3000.18|3009.12|3001.42|3009.47|3001.77|3007.79|3000.09|36
1650923500000|2022-04-25 21:51:40|3009.11|3001.41|3008.84|3001.14|3009.18|3001.48|3008.84|3001.14|14
1650923510000|2022-04-25 21:51:50|3008.93|3001.23|3008.69|3000.99|3008.98|3001.28|3008.69|3000.99|25
1650923520000|2022-04-25 21:52:00|3008.67|3000.97|3009.05|3001.35|3009.05|3001.35|3008.41|3000.71|33
1650923530000|2022-04-25 21:52:10|3009.21|3001.51|3007.7|3000|3009.24|3001.54|3007.7|3000|33
1650923540000|2022-04-25 21:52:20|3007.69|2999.99|3008.13|3000.43|3008.13|3000.43|3007.61|2999.91|31
1650923550000|2022-04-25 21:52:30|3008.21|3000.51|3008.3|3000.6|3008.65|3000.95|3007.75|3000.05|31
1650923560000|2022-04-25 21:52:40|3008.29|3000.59|3008.28|3000.58|3008.29|3000.59|3008.2|3000.5|20
1650923570000|2022-04-25 21:52:50|3008.39|3000.69|3008.55|3000.85|3008.6|3000.9|3008.24|3000.54|24
1650923580000|2022-04-25 21:53:00|3008.54|3000.84|3008.23|3000.53|3008.72|3001.02|3008.23|3000.53|34
1650923590000|2022-04-25 21:53:10|3008.21|3000.51|3008.26|3000.56|3008.48|3000.78|3008.15|3000.45|29
1650923600000|2022-04-25 21:53:20|3008.25|3000.55|3008.03|3000.33|3008.28|3000.58|3007.88|3000.18|32
1650923610000|2022-04-25 21:53:30|3008.1|3000.4|3007.9|3000.2|3008.1|3000.4|3007.89|3000.19|21
1650923620000|2022-04-25 21:53:40|3008.05|3000.35|3007.83|3000.13|3008.05|3000.35|3007.83|3000.13|8
1650923630000|2022-04-25 21:53:50|3007.74|3000.04|3007.85|3000.15|3008.04|3000.34|3007.69|2999.99|16
1650923640000|2022-04-25 21:54:00|3007.83|3000.13|3008.02|3000.32|3008.03|3000.33|3007.8|3000.1|28
1650923650000|2022-04-25 21:54:10|3007.98|3000.28|3008.03|3000.33|3008.1|3000.4|3007.88|3000.18|30
1650923660000|2022-04-25 21:54:20|3007.9|3000.2|3008.23|3000.53|3008.23|3000.53|3007.73|3000.03|33
1650923670000|2022-04-25 21:54:30|3008.17|3000.47|3008.18|3000.48|3008.28|3000.58|3007.99|3000.29|30
1650923680000|2022-04-25 21:54:40|3008.23|3000.53|3010.44|3002.74|3010.45|3002.75|3007.9|3000.2|33
1650923690000|2022-04-25 21:54:50|3010.48|3002.78|3012.57|3004.87|3012.57|3004.87|3010.48|3002.78|36
1650923700000|2022-04-25 21:55:00|3012.53|3004.83|3011.6|3003.9|3012.63|3004.93|3011.03|3003.33|35
1650923710000|2022-04-25 21:55:10|3011.57|3003.87|3011.09|3003.39|3011.61|3003.91|3011.01|3003.31|31
1650923720000|2022-04-25 21:55:20|3011.22|3003.52|3010.2|3002.5|3011.25|3003.55|3010.2|3002.5|28
1650923730000|2022-04-25 21:55:30|3010.1|3002.4|3009.69|3001.99|3010.1|3002.4|3009.65|3001.95|16
1650923740000|2022-04-25 21:55:40|3009.7|3002|3009.75|3002.05|3010.91|3003.21|3009.7|3002|35
1650923750000|2022-04-25 21:55:50|3009.73|3002.03|3009.73|3002.03|3009.91|3002.21|3009.57|3001.87|26
1650923760000|2022-04-25 21:56:00|3010.06|3002.36|3009.67|3001.97|3010.6|3002.9|3009.45|3001.75|28
1650923770000|2022-04-25 21:56:10|3009.68|3001.98|3009.84|3002.14|3010.48|3002.78|3009.68|3001.98|34
1650923780000|2022-04-25 21:56:20|3009.77|3002.07|3010.64|3002.94|3010.74|3003.04|3009.56|3001.86|35
1650923790000|2022-04-25 21:56:30|3010.56|3002.86|3010.76|3003.06|3010.76|3003.06|3010.28|3002.58|27
1650923800000|2022-04-25 21:56:40|3010.67|3002.97|3010.42|3002.72|3010.76|3003.06|3010.36|3002.66|19
1650923810000|2022-04-25 21:56:50|3010.43|3002.73|3010.37|3002.67|3010.69|3002.99|3010.36|3002.66|21
1650923820000|2022-04-25 21:57:00|3010.38|3002.68|3010.5|3002.8|3010.52|3002.82|3010.38|3002.68|18
1650923830000|2022-04-25 21:57:10|3010.7|3003|3010.49|3002.79|3010.7|3003|3010.42|3002.72|20
1650923840000|2022-04-25 21:57:20|3010.46|3002.76|3010.45|3002.75|3010.67|3002.97|3010.39|3002.69|14
1650923850000|2022-04-25 21:57:30|3010.46|3002.76|3010.57|3002.87|3010.61|3002.91|3010.29|3002.59|10
1650923860000|2022-04-25 21:57:40|3010.61|3002.91|3010.52|3002.82|3010.73|3003.03|3010.33|3002.63|13
1650923870000|2022-04-25 21:57:50|3010.54|3002.84|3010.48|3002.78|3010.54|3002.84|3010.45|3002.75|19
1650923880000|2022-04-25 21:58:00|3010.52|3002.82|3010.54|3002.84|3010.58|3002.88|3010.44|3002.74|14
1650923890000|2022-04-25 21:58:10|3010.55|3002.85|3010.72|3003.02|3010.8|3003.1|3010.55|3002.85|13
1650923900000|2022-04-25 21:58:20|3010.71|3003.01|3010.71|3003.01|3010.76|3003.06|3010.6|3002.9|25
1650923910000|2022-04-25 21:58:30|3010.68|3002.98|3010.6|3002.9|3010.77|3003.07|3010.56|3002.86|18
1650923920000|2022-04-25 21:58:40|3010.61|3002.91|3011.21|3003.51|3011.24|3003.54|3010.53|3002.83|20
1650923930000|2022-04-25 21:58:50|3011.35|3003.65|3012.04|3004.34|3012.04|3004.34|3011.35|3003.65|16
1650923940000|2022-04-25 21:59:00|3012.03|3004.33|3011.84|3004.14|3012.2|3004.5|3011.84|3004.14|20
1650923950000|2022-04-25 21:59:10|3011.83|3004.13|3011.99|3004.29|3012.06|3004.36|3011.83|3004.13|33
1650923960000|2022-04-25 21:59:20|3011.96|3004.26|3011.97|3004.27|3012.2|3004.5|3011.96|3004.26|29
1650923970000|2022-04-25 21:59:30|3011.96|3004.26|3012.11|3004.41|3012.11|3004.41|3011.84|3004.14|27
1650923980000|2022-04-25 21:59:40|3011.97|3004.27|3012.22|3004.52|3012.33|3004.63|3011.97|3004.27|35
1650923990000|2022-04-25 21:59:50|3012.21|3004.51|3012.23|3004.53|3012.29|3004.59|3012.03|3004.33|30
1650924000000|2022-04-25 22:00:00|3012.18|3004.48|3012.19|3004.49|3012.19|3004.49|3011.8|3004.1|32
1650924010000|2022-04-25 22:00:10|3012.24|3004.54|3014.22|3006.52|3014.22|3006.52|3012.16|3004.46|36
1650924020000|2022-04-25 22:00:20|3016.32|3008.62|3020.71|3013.01|3020.71|3013.01|3016.32|3008.62|38
1650924030000|2022-04-25 22:00:30|3020.58|3012.88|3021.32|3013.62|3022|3014.3|3020.58|3012.88|37
1650924040000|2022-04-25 22:00:40|3021.34|3013.64|3018.3|3010.6|3021.34|3013.64|3018.3|3010.6|38
1650924050000|2022-04-25 22:00:50|3018.09|3010.39|3016.43|3008.73|3018.09|3010.39|3016.43|3008.73|36
1650924060000|2022-04-25 22:01:00|3016.12|3008.42|3016.27|3008.57|3016.31|3008.61|3015.7|3008|28
1650924070000|2022-04-25 22:01:10|3016.26|3008.56|3016.28|3008.58|3016.42|3008.72|3016.15|3008.45|19
1650924080000|2022-04-25 22:01:20|3016.31|3008.61|3017.36|3009.66|3017.36|3009.66|3015.98|3008.28|32
1650924090000|2022-04-25 22:01:30|3017.45|3009.75|3017.12|3009.42|3018.53|3010.83|3017.07|3009.37|31
1650924100000|2022-04-25 22:01:40|3017.1|3009.4|3016.93|3009.23|3017.24|3009.54|3016.74|3009.04|27
1650924110000|2022-04-25 22:01:50|3016.89|3009.19|3017.34|3009.64|3017.47|3009.77|3016.89|3009.19|33
1650924120000|2022-04-25 22:02:00|3017.36|3009.66|3017.39|3009.69|3017.54|3009.84|3017.2|3009.5|33
1650924130000|2022-04-25 22:02:10|3017.45|3009.75|3017.04|3009.34|3017.47|3009.77|3016.81|3009.11|29
1650924140000|2022-04-25 22:02:20|3016.86|3009.16|3016.69|3008.99|3017.09|3009.39|3016.69|3008.99|31
1650924150000|2022-04-25 22:02:30|3016.74|3009.04|3015.81|3008.11|3016.78|3009.08|3015.81|3008.11|33
1650924160000|2022-04-25 22:02:40|3015.83|3008.13|3015.29|3007.59|3015.83|3008.13|3015.01|3007.31|31
1650924170000|2022-04-25 22:02:50|3015.44|3007.74|3016.28|3008.58|3016.42|3008.72|3015.3|3007.6|29
1650924180000|2022-04-25 22:03:00|3016.35|3008.65|3016.33|3008.63|3016.64|3008.94|3016.24|3008.54|37
1650924190000|2022-04-25 22:03:10|3016.3|3008.6|3016.67|3008.97|3016.96|3009.26|3016.25|3008.55|33
1650924200000|2022-04-25 22:03:20|3016.66|3008.96|3016.02|3008.32|3016.66|3008.96|3015.92|3008.22|35
1650924210000|2022-04-25 22:03:30|3015.97|3008.27|3015.1|3007.4|3015.97|3008.27|3014.99|3007.29|37
1650924220000|2022-04-25 22:03:40|3015.09|3007.39|3014.8|3007.1|3015.36|3007.66|3014.68|3006.98|31
1650924230000|2022-04-25 22:03:50|3014.81|3007.11|3015.36|3007.66|3016.38|3008.68|3014.81|3007.11|34
1650924240000|2022-04-25 22:04:00|3015.22|3007.52|3015.21|3007.51|3015.49|3007.79|3014.92|3007.22|35
1650924250000|2022-04-25 22:04:10|3015.22|3007.52|3014.53|3006.83|3015.42|3007.72|3014.43|3006.73|32
1650924260000|2022-04-25 22:04:20|3014.57|3006.87|3013.85|3006.15|3015.04|3007.34|3013.16|3005.46|36
1650924270000|2022-04-25 22:04:30|3014.08|3006.38|3014.21|3006.51|3014.3|3006.6|3013.35|3005.65|34
1650924280000|2022-04-25 22:04:40|3014.06|3006.36|3013.81|3006.11|3014.26|3006.56|3013.81|3006.11|27
1650924290000|2022-04-25 22:04:50|3013.97|3006.27|3013.93|3006.23|3014.4|3006.7|3013.89|3006.19|23
1650924300000|2022-04-25 22:05:00|3013.92|3006.22|3013.35|3005.65|3014.39|3006.69|3013.35|3005.65|29
1650924310000|2022-04-25 22:05:10|3013.34|3005.64|3013.34|3005.64|3013.47|3005.77|3012.59|3004.89|29
1650924320000|2022-04-25 22:05:20|3013.33|3005.63|3013.9|3006.2|3013.9|3006.2|3013.2|3005.5|32
1650924330000|2022-04-25 22:05:30|3014.06|3006.36|3014.33|3006.63|3014.5|3006.8|3013.84|3006.14|28
1650924340000|2022-04-25 22:05:40|3014.27|3006.57|3015.87|3008.17|3015.87|3008.17|3013.89|3006.19|37
1650924350000|2022-04-25 22:05:50|3015.89|3008.19|3015.34|3007.64|3016.28|3008.58|3014.74|3007.04|35
1650924360000|2022-04-25 22:06:00|3015.33|3007.63|3013.61|3005.91|3015.33|3007.63|3013.61|3005.91|38
1650924370000|2022-04-25 22:06:10|3013.64|3005.94|3013.67|3005.97|3013.67|3005.97|3013.55|3005.85|27
1650924380000|2022-04-25 22:06:20|3013.74|3006.04|3013.71|3006.01|3014.04|3006.34|3013.56|3005.86|35
1650924390000|2022-04-25 22:06:30|3013.72|3006.02|3013.95|3006.25|3014.04|3006.34|3013.6|3005.9|33
1650924400000|2022-04-25 22:06:40|3013.94|3006.24|3013.02|3005.32|3013.94|3006.24|3012.72|3005.02|36
1650924410000|2022-04-25 22:06:50|3012.99|3005.29|3013.02|3005.32|3013.72|3006.02|3012.41|3004.71|28
1650924420000|2022-04-25 22:07:00|3013.14|3005.44|3011.7|3004|3013.14|3005.44|3011.7|3004|30
1650924430000|2022-04-25 22:07:10|3011.39|3003.69|3009.55|3001.85|3011.39|3003.69|3009.55|3001.85|34
1650924440000|2022-04-25 22:07:20|3009.7|3002|3010.57|3002.87|3010.58|3002.88|3009.55|3001.85|33
1650924450000|2022-04-25 22:07:30|3010.66|3002.96|3012.31|3004.61|3012.31|3004.61|3010.66|3002.96|25
1650924460000|2022-04-25 22:07:40|3012.33|3004.63|3011.88|3004.18|3012.34|3004.64|3011.76|3004.06|35
1650924470000|2022-04-25 22:07:50|3011.89|3004.19|3010.85|3003.15|3011.96|3004.26|3010.85|3003.15|35
1650924480000|2022-04-25 22:08:00|3010.74|3003.04|3011.21|3003.51|3011.4|3003.7|3010.38|3002.68|38
1650924490000|2022-04-25 22:08:10|3011.15|3003.45|3010.66|3002.96|3011.15|3003.45|3010.54|3002.84|33
1650924500000|2022-04-25 22:08:20|3010.65|3002.95|3010.57|3002.87|3010.69|3002.99|3009.6|3001.9|36
1650924510000|2022-04-25 22:08:30|3010.49|3002.79|3010.25|3002.55|3010.56|3002.86|3010.12|3002.42|37
1650924520000|2022-04-25 22:08:40|3010.23|3002.53|3010.14|3002.44|3010.32|3002.62|3010.03|3002.33|29
1650924530000|2022-04-25 22:08:50|3010.15|3002.45|3009.91|3002.21|3010.27|3002.57|3009.9|3002.2|35
1650924540000|2022-04-25 22:09:00|3010|3002.3|3011.43|3003.73|3011.5|3003.8|3009.48|3001.78|33
1650924550000|2022-04-25 22:09:10|3011.46|3003.76|3012.19|3004.49|3012.23|3004.53|3011.46|3003.76|31
1650924560000|2022-04-25 22:09:20|3012.16|3004.46|3011.19|3003.49|3012.16|3004.46|3011.11|3003.41|25
1650924570000|2022-04-25 22:09:30|3011.18|3003.48|3011.26|3003.56|3011.3|3003.6|3011.05|3003.35|28
1650924580000|2022-04-25 22:09:40|3011.5|3003.8|3010.09|3002.39|3011.61|3003.91|3010.08|3002.38|36
1650924590000|2022-04-25 22:09:50|3010.1|3002.4|3009.53|3001.83|3010.17|3002.47|3009.53|3001.83|18
1650924600000|2022-04-25 22:10:00|3009.55|3001.85|3010.46|3002.76|3010.64|3002.94|3009.53|3001.83|28
1650924610000|2022-04-25 22:10:10|3010.42|3002.72|3009.97|3002.27|3010.44|3002.74|3009.65|3001.95|31
1650924620000|2022-04-25 22:10:20|3009.96|3002.26|3009.79|3002.09|3009.96|3002.26|3009.73|3002.03|29
1650924630000|2022-04-25 22:10:30|3009.85|3002.15|3009.81|3002.11|3009.93|3002.23|3009.76|3002.06|26
1650924640000|2022-04-25 22:10:40|3009.83|3002.13|3009.89|3002.19|3010.03|3002.33|3009.7|3002|28
1650924650000|2022-04-25 22:10:50|3009.92|3002.22|3009.89|3002.19|3010.32|3002.62|3009.86|3002.16|31
1650924660000|2022-04-25 22:11:00|3010.14|3002.44|3010.08|3002.38|3010.27|3002.57|3009.76|3002.06|30
1650924670000|2022-04-25 22:11:10|3010.09|3002.39|3010.12|3002.42|3011|3003.3|3010.05|3002.35|37
1650924680000|2022-04-25 22:11:20|3009.98|3002.28|3010.19|3002.49|3010.3|3002.6|3009.86|3002.16|34
1650924690000|2022-04-25 22:11:30|3010.12|3002.42|3010.15|3002.45|3010.28|3002.58|3010.12|3002.42|17
1650924700000|2022-04-25 22:11:40|3010.17|3002.47|3011.11|3003.41|3011.15|3003.45|3010.17|3002.47|29
1650924710000|2022-04-25 22:11:50|3011.15|3003.45|3011.22|3003.52|3011.29|3003.59|3010.99|3003.29|27
1650924720000|2022-04-25 22:12:00|3011.77|3004.07|3011.64|3003.94|3012.48|3004.78|3011.37|3003.67|37
1650924730000|2022-04-25 22:12:10|3011.65|3003.95|3011.69|3003.99|3011.92|3004.22|3011.55|3003.85|24
1650924740000|2022-04-25 22:12:20|3011.74|3004.04|3011.75|3004.05|3011.96|3004.26|3011.46|3003.76|28
1650924750000|2022-04-25 22:12:30|3011.96|3004.26|3010.63|3002.93|3011.96|3004.26|3010.39|3002.69|26
1650924760000|2022-04-25 22:12:40|3010.64|3002.94|3010.69|3002.99|3010.83|3003.13|3010.46|3002.76|27
1650924770000|2022-04-25 22:12:50|3010.7|3003|3010.7|3003|3010.77|3003.07|3010.64|3002.94|16
1650924780000|2022-04-25 22:13:00|3010.74|3003.04|3010.7|3003|3010.81|3003.11|3010.62|3002.92|23
1650924790000|2022-04-25 22:13:10|3010.66|3002.96|3010.78|3003.08|3010.8|3003.1|3010.64|3002.94|24
1650924800000|2022-04-25 22:13:20|3010.81|3003.11|3010.82|3003.12|3010.82|3003.12|3010.6|3002.9|29
1650924810000|2022-04-25 22:13:30|3010.83|3003.13|3010.38|3002.68|3010.83|3003.13|3008.35|3000.65|39
1650924820000|2022-04-25 22:13:40|3010.33|3002.63|3010.28|3002.58|3010.39|3002.69|3010.17|3002.47|30
1650924830000|2022-04-25 22:13:50|3010.25|3002.55|3010.17|3002.47|3010.32|3002.62|3010.17|3002.47|21
1650924840000|2022-04-25 22:14:00|3010.16|3002.46|3011.99|3004.29|3012.01|3004.31|3010.09|3002.39|36
1650924850000|2022-04-25 22:14:10|3012.21|3004.51|3012.07|3004.37|3012.33|3004.63|3012.04|3004.34|34
1650924860000|2022-04-25 22:14:20|3012.1|3004.4|3012.17|3004.47|3012.52|3004.82|3012.06|3004.36|33
1650924870000|2022-04-25 22:14:30|3012.19|3004.49|3012.97|3005.27|3013.06|3005.36|3012.08|3004.38|28
1650924880000|2022-04-25 22:14:40|3013.12|3005.42|3013.82|3006.12|3013.97|3006.27|3013.12|3005.42|34
1650924890000|2022-04-25 22:14:50|3013.76|3006.06|3012.71|3005.01|3013.95|3006.25|3012.46|3004.76|33
1650924900000|2022-04-25 22:15:00|3012.6|3004.9|3012.95|3005.25|3013.39|3005.69|3012.31|3004.61|38
1650924910000|2022-04-25 22:15:10|3012.94|3005.24|3012.76|3005.06|3013.37|3005.67|3012.75|3005.05|30
1650924920000|2022-04-25 22:15:20|3012.79|3005.09|3012.69|3004.99|3013.1|3005.4|3012.52|3004.82|27
1650924930000|2022-04-25 22:15:30|3012.75|3005.05|3012.67|3004.97|3013.23|3005.53|3012.21|3004.51|20
1650924940000|2022-04-25 22:15:40|3012.65|3004.95|3013.16|3005.46|3013.52|3005.82|3012.62|3004.92|33
1650924950000|2022-04-25 22:15:50|3013.07|3005.37|3013.72|3006.02|3014.05|3006.35|3013.07|3005.37|36
1650924960000|2022-04-25 22:16:00|3013.73|3006.03|3013.84|3006.14|3014.07|3006.37|3013.66|3005.96|28
1650924970000|2022-04-25 22:16:10|3013.86|3006.16|3014.01|3006.31|3014.43|3006.73|3013.77|3006.07|36
1650924980000|2022-04-25 22:16:20|3013.91|3006.21|3013.94|3006.24|3014.32|3006.62|3013.84|3006.14|38
1650924990000|2022-04-25 22:16:30|3013.98|3006.28|3013.23|3005.53|3014.11|3006.41|3013|3005.3|34
1650925000000|2022-04-25 22:16:40|3013.24|3005.54|3014.19|3006.49|3014.28|3006.58|3013.03|3005.33|36
1650925010000|2022-04-25 22:16:50|3014.21|3006.51|3014.31|3006.61|3014.31|3006.61|3014.15|3006.45|24
1650925020000|2022-04-25 22:17:00|3014.3|3006.6|3014.25|3006.55|3014.3|3006.6|3013.95|3006.25|31
1650925030000|2022-04-25 22:17:10|3014.28|3006.58|3014.34|3006.64|3014.37|3006.67|3014.16|3006.46|27
1650925040000|2022-04-25 22:17:20|3014.35|3006.65|3014.34|3006.64|3014.39|3006.69|3014.23|3006.53|31
1650925050000|2022-04-25 22:17:30|3014.32|3006.62|3014.14|3006.44|3014.8|3007.1|3014.1|3006.4|28
1650925060000|2022-04-25 22:17:40|3014.15|3006.45|3014.92|3007.22|3015.11|3007.41|3014.13|3006.43|36
1650925070000|2022-04-25 22:17:50|3015.16|3007.46|3014.73|3007.03|3015.21|3007.51|3014.72|3007.02|30
1650925080000|2022-04-25 22:18:00|3014.79|3007.09|3015.68|3007.98|3015.68|3007.98|3014.72|3007.02|32
1650925090000|2022-04-25 22:18:10|3015.61|3007.91|3016.01|3008.31|3016.11|3008.41|3015.61|3007.91|23
1650925100000|2022-04-25 22:18:20|3016.04|3008.34|3016.4|3008.7|3016.4|3008.7|3015.79|3008.09|29
1650925110000|2022-04-25 22:18:30|3016.39|3008.69|3016.61|3008.91|3016.63|3008.93|3016.33|3008.63|28
1650925120000|2022-04-25 22:18:40|3016.52|3008.82|3016.54|3008.84|3016.73|3009.03|3016.45|3008.75|32
1650925130000|2022-04-25 22:18:50|3016.6|3008.9|3015.59|3007.89|3016.69|3008.99|3015.51|3007.81|30
1650925140000|2022-04-25 22:19:00|3015.6|3007.9|3016.1|3008.4|3016.31|3008.61|3015.45|3007.75|29
1650925150000|2022-04-25 22:19:10|3016.16|3008.46|3016.12|3008.42|3016.41|3008.71|3015.86|3008.16|38
1650925160000|2022-04-25 22:19:20|3016.14|3008.44|3015.95|3008.25|3016.17|3008.47|3015.72|3008.02|33
1650925170000|2022-04-25 22:19:30|3015.91|3008.21|3016.18|3008.48|3016.31|3008.61|3015.91|3008.21|37
1650925180000|2022-04-25 22:19:40|3016.16|3008.46|3016.27|3008.57|3016.41|3008.71|3016.16|3008.46|33
1650925190000|2022-04-25 22:19:50|3016.28|3008.58|3015.92|3008.22|3016.33|3008.63|3015.92|3008.22|28
1650925200000|2022-04-25 22:20:00|3015.91|3008.21|3015.55|3007.85|3015.97|3008.27|3015.19|3007.49|33
1650925210000|2022-04-25 22:20:10|3015.44|3007.74|3015.37|3007.67|3015.6|3007.9|3015.32|3007.62|26
1650925220000|2022-04-25 22:20:20|3015.48|3007.78|3016.34|3008.64|3016.57|3008.87|3015.48|3007.78|31
1650925230000|2022-04-25 22:20:30|3016.38|3008.68|3016.52|3008.82|3016.54|3008.84|3016.05|3008.35|32
1650925240000|2022-04-25 22:20:40|3016.5|3008.8|3016.92|3009.22|3017.23|3009.53|3016.5|3008.8|31
1650925250000|2022-04-25 22:20:50|3016.86|3009.16|3016.3|3008.6|3016.87|3009.17|3016.3|3008.6|32
1650925260000|2022-04-25 22:21:00|3016.38|3008.68|3016.86|3009.16|3016.87|3009.17|3015.44|3007.74|34
1650925270000|2022-04-25 22:21:10|3016.88|3009.18|3016.56|3008.86|3016.99|3009.29|3016.48|3008.78|36
1650925280000|2022-04-25 22:21:20|3016.45|3008.75|3016.42|3008.72|3016.53|3008.83|3016.41|3008.71|29
1650925290000|2022-04-25 22:21:30|3016.35|3008.65|3016.51|3008.81|3016.75|3009.05|3016.32|3008.62|31
1650925300000|2022-04-25 22:21:40|3016.5|3008.8|3016.67|3008.97|3016.73|3009.03|3016.38|3008.68|22
1650925310000|2022-04-25 22:21:50|3016.69|3008.99|3016.46|3008.76|3016.69|3008.99|3016.28|3008.58|27
1650925320000|2022-04-25 22:22:00|3016.59|3008.89|3015.36|3007.66|3016.68|3008.98|3015.36|3007.66|31
1650925330000|2022-04-25 22:22:10|3015.72|3008.02|3015.66|3007.96|3015.73|3008.03|3015.34|3007.64|34
1650925340000|2022-04-25 22:22:20|3015.58|3007.88|3015.55|3007.85|3015.81|3008.11|3015.42|3007.72|31
1650925350000|2022-04-25 22:22:30|3015.58|3007.88|3015.1|3007.4|3015.65|3007.95|3014.85|3007.15|31
1650925360000|2022-04-25 22:22:40|3015.32|3007.62|3015.25|3007.55|3015.32|3007.62|3014.99|3007.29|33
1650925370000|2022-04-25 22:22:50|3015.27|3007.57|3015.34|3007.64|3015.49|3007.79|3015.19|3007.49|30
1650925380000|2022-04-25 22:23:00|3015.36|3007.66|3015.44|3007.74|3015.45|3007.75|3015.21|3007.51|28
1650925390000|2022-04-25 22:23:10|3015.42|3007.72|3015.25|3007.55|3015.42|3007.72|3015.18|3007.48|24
1650925400000|2022-04-25 22:23:20|3015.2|3007.5|3013.95|3006.25|3015.4|3007.7|3013.95|3006.25|37
1650925410000|2022-04-25 22:23:30|3014.19|3006.49|3013.26|3005.56|3014.25|3006.55|3013.1|3005.4|33
1650925420000|2022-04-25 22:23:40|3013.24|3005.54|3013.13|3005.43|3013.39|3005.69|3012.78|3005.08|33
1650925430000|2022-04-25 22:23:50|3013.3|3005.6|3011.59|3003.89|3013.34|3005.64|3011.54|3003.84|33
1650925440000|2022-04-25 22:24:00|3011.53|3003.83|3012.56|3004.86|3012.78|3005.08|3011.03|3003.33|39
1650925450000|2022-04-25 22:24:10|3012.54|3004.84|3012.18|3004.48|3012.66|3004.96|3012.15|3004.45|35
1650925460000|2022-04-25 22:24:20|3012.09|3004.39|3011.87|3004.17|3012.27|3004.57|3011.78|3004.08|37
1650925470000|2022-04-25 22:24:30|3011.84|3004.14|3011.77|3004.07|3011.85|3004.15|3011.04|3003.34|31
1650925480000|2022-04-25 22:24:40|3011.73|3004.03|3012.4|3004.7|3012.4|3004.7|3011.18|3003.48|31
1650925490000|2022-04-25 22:24:50|3012.26|3004.56|3012.33|3004.63|3012.56|3004.86|3012.06|3004.36|33
1650925500000|2022-04-25 22:25:00|3012.78|3005.08|3014.41|3006.71|3015.68|3007.98|3012.78|3005.08|40
1650925510000|2022-04-25 22:25:10|3014.57|3006.87|3016.1|3008.4|3016.13|3008.43|3014.41|3006.71|38
1650925520000|2022-04-25 22:25:20|3016.14|3008.44|3016.01|3008.31|3016.34|3008.64|3015.94|3008.24|37
1650925530000|2022-04-25 22:25:30|3016.04|3008.34|3016.31|3008.61|3016.31|3008.61|3015.86|3008.16|35
1650925540000|2022-04-25 22:25:40|3016.37|3008.67|3015.65|3007.95|3016.37|3008.67|3015.52|3007.82|36
1650925550000|2022-04-25 22:25:50|3015.62|3007.92|3015.85|3008.15|3015.89|3008.19|3015.4|3007.7|34
1650925560000|2022-04-25 22:26:00|3015.89|3008.19|3016.15|3008.45|3016.21|3008.51|3015.55|3007.85|30
1650925570000|2022-04-25 22:26:10|3016.26|3008.56|3016.45|3008.75|3017.07|3009.37|3015.87|3008.17|29
1650925580000|2022-04-25 22:26:20|3016.35|3008.65|3016.33|3008.63|3016.58|3008.88|3016.07|3008.37|27
1650925590000|2022-04-25 22:26:30|3016.31|3008.61|3016.38|3008.68|3016.38|3008.68|3016.11|3008.41|36
1650925600000|2022-04-25 22:26:40|3016.3|3008.6|3016.41|3008.71|3016.47|3008.77|3016.13|3008.43|27
1650925610000|2022-04-25 22:26:50|3016.23|3008.53|3016.08|3008.38|3016.43|3008.73|3016.08|3008.38|31
1650925620000|2022-04-25 22:27:00|3016.06|3008.36|3016.36|3008.66|3016.43|3008.73|3015.66|3007.96|22
1650925630000|2022-04-25 22:27:10|3016.31|3008.61|3016.2|3008.5|3016.37|3008.67|3015.93|3008.23|27
1650925640000|2022-04-25 22:27:20|3016.18|3008.48|3015.58|3007.88|3016.18|3008.48|3015.58|3007.88|29
1650925650000|2022-04-25 22:27:30|3015.56|3007.86|3015.61|3007.91|3015.73|3008.03|3015.37|3007.67|28
1650925660000|2022-04-25 22:27:40|3015.63|3007.93|3016.43|3008.73|3016.47|3008.77|3015.61|3007.91|32
1650925670000|2022-04-25 22:27:50|3016.33|3008.63|3016.25|3008.55|3016.44|3008.74|3016.01|3008.31|33
1650925680000|2022-04-25 22:28:00|3016.47|3008.77|3015.72|3008.02|3016.53|3008.83|3014.35|3006.65|37
1650925690000|2022-04-25 22:28:10|3015.7|3008|3015.44|3007.74|3015.78|3008.08|3015.3|3007.6|30
1650925700000|2022-04-25 22:28:20|3015.48|3007.78|3015.5|3007.8|3015.5|3007.8|3015.13|3007.43|33
1650925710000|2022-04-25 22:28:30|3015.52|3007.82|3015.26|3007.56|3015.62|3007.92|3014.94|3007.24|34
1650925720000|2022-04-25 22:28:40|3015.09|3007.39|3014.9|3007.2|3015.24|3007.54|3014.9|3007.2|31
1650925730000|2022-04-25 22:28:50|3014.94|3007.24|3015.81|3008.11|3016.06|3008.36|3014.94|3007.24|25
1650925740000|2022-04-25 22:29:00|3016|3008.3|3016.29|3008.59|3016.42|3008.72|3015.86|3008.16|26
1650925750000|2022-04-25 22:29:10|3016.37|3008.67|3016.94|3009.24|3016.95|3009.25|3016.24|3008.54|26
1650925760000|2022-04-25 22:29:20|3016.7|3009|3016.37|3008.67|3016.7|3009|3016.37|3008.67|26
1650925770000|2022-04-25 22:29:30|3016.47|3008.77|3015.77|3008.07|3016.48|3008.78|3015.46|3007.76|28
1650925780000|2022-04-25 22:29:40|3015.78|3008.08|3016.16|3008.46|3016.64|3008.94|3015.78|3008.08|35
1650925790000|2022-04-25 22:29:50|3016.05|3008.35|3016.22|3008.52|3016.38|3008.68|3016.03|3008.33|28
1650925800000|2022-04-25 22:30:00|3016.16|3008.46|3015.82|3008.12|3016.16|3008.46|3015.31|3007.61|31
1650925810000|2022-04-25 22:30:10|3015.73|3008.03|3015.96|3008.26|3016.22|3008.52|3015.73|3008.03|36
1650925820000|2022-04-25 22:30:20|3015.98|3008.28|3016.3|3008.6|3016.41|3008.71|3015.98|3008.28|31
1650925830000|2022-04-25 22:30:30|3016.37|3008.67|3016.29|3008.59|3016.39|3008.69|3016.18|3008.48|28
1650925840000|2022-04-25 22:30:40|3016.3|3008.6|3016.83|3009.13|3018.1|3010.4|3016.3|3008.6|32
1650925850000|2022-04-25 22:30:50|3016.86|3009.16|3017|3009.3|3017.29|3009.59|3016.82|3009.12|30
1650925860000|2022-04-25 22:31:00|3016.93|3009.23|3015.86|3008.16|3017.18|3009.48|3015.62|3007.92|37
1650925870000|2022-04-25 22:31:10|3015.8|3008.1|3015.72|3008.02|3015.98|3008.28|3015.61|3007.91|32
1650925880000|2022-04-25 22:31:20|3015.87|3008.17|3015.61|3007.91|3016.18|3008.48|3015.1|3007.4|30
1650925890000|2022-04-25 22:31:30|3015.14|3007.44|3015.3|3007.6|3015.3|3007.6|3014.87|3007.17|29
1650925900000|2022-04-25 22:31:40|3015.05|3007.35|3015.12|3007.42|3015.82|3008.12|3015.05|3007.35|30
1650925910000|2022-04-25 22:31:50|3015.23|3007.53|3015.45|3007.75|3015.45|3007.75|3015.06|3007.36|35
1650925920000|2022-04-25 22:32:00|3015.56|3007.86|3015.17|3007.47|3016.64|3008.94|3015.17|3007.47|39
1650925930000|2022-04-25 22:32:10|3015.22|3007.52|3016.72|3009.02|3016.8|3009.1|3015.11|3007.41|37
1650925940000|2022-04-25 22:32:20|3016.58|3008.88|3016.6|3008.9|3016.72|3009.02|3016.4|3008.7|31
1650925950000|2022-04-25 22:32:30|3016.7|3009|3016.05|3008.35|3016.8|3009.1|3015.98|3008.28|36
1650925960000|2022-04-25 22:32:40|3016.13|3008.43|3015.36|3007.66|3016.27|3008.57|3015.26|3007.56|38
1650925970000|2022-04-25 22:32:50|3015.38|3007.68|3015.43|3007.73|3015.55|3007.85|3015.1|3007.4|34
1650925980000|2022-04-25 22:33:00|3015.38|3007.68|3014.97|3007.27|3015.38|3007.68|3014.97|3007.27|32
1650925990000|2022-04-25 22:33:10|3014.96|3007.26|3014.35|3006.65|3015.32|3007.62|3014.24|3006.54|31
1650926000000|2022-04-25 22:33:20|3014.33|3006.63|3014.26|3006.56|3014.34|3006.64|3013.99|3006.29|34
1650926010000|2022-04-25 22:33:30|3014.25|3006.55|3014.36|3006.66|3014.64|3006.94|3013.61|3005.91|36
1650926020000|2022-04-25 22:33:40|3014.38|3006.68|3014.35|3006.65|3014.45|3006.75|3014.11|3006.41|29
1650926030000|2022-04-25 22:33:50|3014.39|3006.69|3014.3|3006.6|3014.46|3006.76|3014.23|3006.53|30
1650926040000|2022-04-25 22:34:00|3014.32|3006.62|3014.51|3006.81|3014.61|3006.91|3014.31|3006.61|26
1650926050000|2022-04-25 22:34:10|3014.68|3006.98|3014.78|3007.08|3015.11|3007.41|3014.35|3006.65|32
1650926060000|2022-04-25 22:34:20|3014.71|3007.01|3015.77|3008.07|3015.77|3008.07|3014.58|3006.88|36
1650926070000|2022-04-25 22:34:30|3015.69|3007.99|3015.16|3007.46|3015.7|3008|3015.12|3007.42|34
1650926080000|2022-04-25 22:34:40|3015.1|3007.4|3015.62|3007.92|3015.7|3008|3015.09|3007.39|25
1650926090000|2022-04-25 22:34:50|3015.57|3007.87|3015.67|3007.97|3015.67|3007.97|3015.28|3007.58|26
1650926100000|2022-04-25 22:35:00|3015.68|3007.98|3016.06|3008.36|3016.35|3008.65|3015.49|3007.79|33
1650926110000|2022-04-25 22:35:10|3016.04|3008.34|3015.19|3007.49|3016.04|3008.34|3015.07|3007.37|23
1650926120000|2022-04-25 22:35:20|3015.1|3007.4|3014.19|3006.49|3015.2|3007.5|3013.9|3006.2|31
1650926130000|2022-04-25 22:35:30|3014.27|3006.57|3014.24|3006.54|3014.63|3006.93|3014.11|3006.41|32
1650926140000|2022-04-25 22:35:40|3014.21|3006.51|3014.3|3006.6|3014.66|3006.96|3013.95|3006.25|32
1650926150000|2022-04-25 22:35:50|3014.48|3006.78|3012.15|3004.45|3014.48|3006.78|3012.08|3004.38|36
1650926160000|2022-04-25 22:36:00|3012.16|3004.46|3011.37|3003.67|3012.21|3004.51|3011.37|3003.67|32
1650926170000|2022-04-25 22:36:10|3011.27|3003.57|3011.54|3003.84|3011.81|3004.11|3011.25|3003.55|37
1650926180000|2022-04-25 22:36:20|3011.61|3003.91|3011.57|3003.87|3011.62|3003.92|3011.47|3003.77|30
1650926190000|2022-04-25 22:36:30|3011.58|3003.88|3011.17|3003.47|3011.69|3003.99|3011.17|3003.47|33
1650926200000|2022-04-25 22:36:40|3011.15|3003.45|3011.38|3003.68|3011.49|3003.79|3011.08|3003.38|30
1650926210000|2022-04-25 22:36:50|3011.36|3003.66|3012.61|3004.91|3012.79|3005.09|3011.34|3003.64|32
1650926220000|2022-04-25 22:37:00|3012.6|3004.9|3012.55|3004.85|3012.7|3005|3012.51|3004.81|27
1650926230000|2022-04-25 22:37:10|3012.57|3004.87|3012.51|3004.81|3012.57|3004.87|3012.41|3004.71|35
1650926240000|2022-04-25 22:37:20|3012.49|3004.79|3012.32|3004.62|3012.67|3004.97|3012.32|3004.62|36
1650926250000|2022-04-25 22:37:30|3012.3|3004.6|3011.52|3003.82|3012.32|3004.62|3011.37|3003.67|32
1650926260000|2022-04-25 22:37:40|3011.51|3003.81|3011.31|3003.61|3011.66|3003.96|3011.23|3003.53|32
1650926270000|2022-04-25 22:37:50|3011.3|3003.6|3010.8|3003.1|3011.49|3003.79|3010.69|3002.99|33
1650926280000|2022-04-25 22:38:00|3010.89|3003.19|3010.11|3002.41|3010.89|3003.19|3009.96|3002.26|36
1650926290000|2022-04-25 22:38:10|3010.09|3002.39|3010.66|3002.96|3010.84|3003.14|3009.7|3002|33
1650926300000|2022-04-25 22:38:20|3010.75|3003.05|3010.33|3002.63|3011.06|3003.36|3010.32|3002.62|28
1650926310000|2022-04-25 22:38:30|3010.36|3002.66|3011.89|3004.19|3011.89|3004.19|3010.36|3002.66|34
1650926320000|2022-04-25 22:38:40|3012.03|3004.33|3012.98|3005.28|3012.98|3005.28|3011.87|3004.17|27
1650926330000|2022-04-25 22:38:50|3012.96|3005.26|3012.4|3004.7|3013.14|3005.44|3012.31|3004.61|27
1650926340000|2022-04-25 22:39:00|3012.42|3004.72|3012.62|3004.92|3012.92|3005.22|3012.42|3004.72|27
1650926350000|2022-04-25 22:39:10|3012.69|3004.99|3013.52|3005.82|3013.84|3006.14|3012.69|3004.99|37
1650926360000|2022-04-25 22:39:20|3013.58|3005.88|3012.88|3005.18|3013.73|3006.03|3012.68|3004.98|35
1650926370000|2022-04-25 22:39:30|3012.83|3005.13|3013.13|3005.43|3013.14|3005.44|3012.82|3005.12|32
1650926380000|2022-04-25 22:39:40|3013.09|3005.39|3012.83|3005.13|3013.13|3005.43|3012.8|3005.1|21
1650926390000|2022-04-25 22:39:50|3012.85|3005.15|3012.78|3005.08|3013.01|3005.31|3012.68|3004.98|32
1650926400000|2022-04-25 22:40:00|3012.77|3005.07|3012.93|3005.23|3013.01|3005.31|3012.59|3004.89|26
1650926410000|2022-04-25 22:40:10|3012.66|3004.96|3012.97|3005.27|3013.03|3005.33|3012.59|3004.89|33
1650926420000|2022-04-25 22:40:20|3012.91|3005.21|3012.81|3005.11|3013|3005.3|3011.76|3004.06|34
1650926430000|2022-04-25 22:40:30|3012.82|3005.12|3012.92|3005.22|3012.98|3005.28|3012.27|3004.57|25
1650926440000|2022-04-25 22:40:40|3012.56|3004.86|3012.35|3004.65|3012.92|3005.22|3012.33|3004.63|26
1650926450000|2022-04-25 22:40:50|3012.34|3004.64|3012.6|3004.9|3012.6|3004.9|3011.98|3004.28|34
1650926460000|2022-04-25 22:41:00|3012.56|3004.86|3012.16|3004.46|3012.56|3004.86|3011.77|3004.07|29
1650926470000|2022-04-25 22:41:10|3012.32|3004.62|3012.26|3004.56|3012.32|3004.62|3012.26|3004.56|15
1650926480000|2022-04-25 22:41:20|3012.24|3004.54|3011.03|3003.33|3012.79|3005.09|3010.74|3003.04|34
1650926490000|2022-04-25 22:41:30|3011.32|3003.62|3010.88|3003.18|3011.53|3003.83|3010.85|3003.15|26
1650926500000|2022-04-25 22:41:40|3011.18|3003.48|3012.76|3005.06|3012.79|3005.09|3011.18|3003.48|33
1650926510000|2022-04-25 22:41:50|3012.67|3004.97|3012.56|3004.86|3012.86|3005.16|3012.37|3004.67|27
1650926520000|2022-04-25 22:42:00|3012.55|3004.85|3012.65|3004.95|3012.87|3005.17|3012.53|3004.83|26
1650926530000|2022-04-25 22:42:10|3012.6|3004.9|3013.09|3005.39|3013.09|3005.39|3012.6|3004.9|28
1650926540000|2022-04-25 22:42:20|3013.11|3005.41|3013.97|3006.27|3014.3|3006.6|3012.85|3005.15|33
1650926550000|2022-04-25 22:42:30|3013.79|3006.09|3014|3006.3|3014.12|3006.42|3013.79|3006.09|36
1650926560000|2022-04-25 22:42:40|3014.03|3006.33|3014.88|3007.18|3015.33|3007.63|3013.86|3006.16|35
1650926570000|2022-04-25 22:42:50|3014.92|3007.22|3014.06|3006.36|3015|3007.3|3014.03|3006.33|34
1650926580000|2022-04-25 22:43:00|3014.07|3006.37|3014.66|3006.96|3014.75|3007.05|3013.93|3006.23|34
1650926590000|2022-04-25 22:43:10|3014.82|3007.12|3014.7|3007|3014.89|3007.19|3014.49|3006.79|33
1650926600000|2022-04-25 22:43:20|3014.69|3006.99|3014.9|3007.2|3015|3007.3|3014.44|3006.74|35
1650926610000|2022-04-25 22:43:30|3014.67|3006.97|3014.79|3007.09|3014.86|3007.16|3014.32|3006.62|33
1650926620000|2022-04-25 22:43:40|3014.78|3007.08|3014.51|3006.81|3014.78|3007.08|3014.46|3006.76|25
1650926630000|2022-04-25 22:43:50|3014.49|3006.79|3013.82|3006.12|3014.49|3006.79|3013.75|3006.05|29
1650926640000|2022-04-25 22:44:00|3013.81|3006.11|3014.03|3006.33|3014.05|3006.35|3013.77|3006.07|36
1650926650000|2022-04-25 22:44:10|3014.04|3006.34|3014.79|3007.09|3014.8|3007.1|3013.66|3005.96|35
1650926660000|2022-04-25 22:44:20|3014.71|3007.01|3014.57|3006.87|3014.83|3007.13|3014.48|3006.78|26
1650926670000|2022-04-25 22:44:30|3014.56|3006.86|3015|3007.3|3015|3007.3|3014.49|3006.79|24
1650926680000|2022-04-25 22:44:40|3015.04|3007.34|3015.33|3007.63|3015.39|3007.69|3015.02|3007.32|29
1650926690000|2022-04-25 22:44:50|3015.3|3007.6|3015.69|3007.99|3015.7|3008|3015.22|3007.52|21
1650926700000|2022-04-25 22:45:00|3015.71|3008.01|3015.67|3007.97|3015.72|3008.02|3015.01|3007.31|38
1650926710000|2022-04-25 22:45:10|3015.68|3007.98|3015.68|3007.98|3015.75|3008.05|3015.4|3007.7|36
1650926720000|2022-04-25 22:45:20|3015.61|3007.91|3015.91|3008.21|3016.1|3008.4|3015.61|3007.91|29
1650926730000|2022-04-25 22:45:30|3015.9|3008.2|3015.9|3008.2|3016.18|3008.48|3015.64|3007.94|33
1650926740000|2022-04-25 22:45:40|3015.91|3008.21|3015.96|3008.26|3016.05|3008.35|3015.72|3008.02|31
1650926750000|2022-04-25 22:45:50|3015.88|3008.18|3015.85|3008.15|3016.2|3008.5|3015.53|3007.83|26
1650926760000|2022-04-25 22:46:00|3015.98|3008.28|3016.79|3009.09|3016.83|3009.13|3015.98|3008.28|28
1650926770000|2022-04-25 22:46:10|3016.78|3009.08|3016.73|3009.03|3016.83|3009.13|3016.53|3008.83|33
1650926780000|2022-04-25 22:46:20|3016.53|3008.83|3016.93|3009.23|3016.97|3009.27|3016.53|3008.83|31
1650926790000|2022-04-25 22:46:30|3016.88|3009.18|3017.49|3009.79|3017.49|3009.79|3016.83|3009.13|30
1650926800000|2022-04-25 22:46:40|3017.27|3009.57|3017.11|3009.41|3017.82|3010.12|3016.9|3009.2|32
1650926810000|2022-04-25 22:46:50|3017.15|3009.45|3017.12|3009.42|3017.39|3009.69|3016.91|3009.21|33
1650926820000|2022-04-25 22:47:00|3017.11|3009.41|3017.12|3009.42|3017.43|3009.73|3016.85|3009.15|31
1650926830000|2022-04-25 22:47:10|3017.04|3009.34|3016.87|3009.17|3017.17|3009.47|3016.57|3008.87|36
1650926840000|2022-04-25 22:47:20|3016.84|3009.14|3016.72|3009.02|3017.07|3009.37|3016.62|3008.92|31
1650926850000|2022-04-25 22:47:30|3016.61|3008.91|3017.85|3010.15|3017.85|3010.15|3016.11|3008.41|28
1650926860000|2022-04-25 22:47:40|3018|3010.3|3025.45|3017.75|3027.22|3019.52|3017.93|3010.23|32
1650926870000|2022-04-25 22:47:50|3024.78|3017.08|3023.71|3016.01|3027.91|3020.21|3023.25|3015.55|40
1650926880000|2022-04-25 22:48:00|3024.28|3016.58|3020.83|3013.13|3024.38|3016.68|3020.83|3013.13|40
1650926890000|2022-04-25 22:48:10|3020.48|3012.78|3023.91|3016.21|3023.91|3016.21|3020.48|3012.78|38
1650926900000|2022-04-25 22:48:20|3023.75|3016.05|3024.08|3016.38|3024.42|3016.72|3023.01|3015.31|37
1650926910000|2022-04-25 22:48:30|3023.84|3016.14|3022.45|3014.75|3024.15|3016.45|3022.04|3014.34|39
1650926920000|2022-04-25 22:48:40|3021.78|3014.08|3020.95|3013.25|3022.45|3014.75|3019.99|3012.29|39
1650926930000|2022-04-25 22:48:50|3021.05|3013.35|3020.53|3012.83|3021.05|3013.35|3020.2|3012.5|37
1650926940000|2022-04-25 22:49:00|3020.5|3012.8|3020.22|3012.52|3020.6|3012.9|3020.17|3012.47|33
1650926950000|2022-04-25 22:49:10|3019.88|3012.18|3019.89|3012.19|3019.89|3012.19|3018.68|3010.98|37
1650926960000|2022-04-25 22:49:20|3020.39|3012.69|3021.3|3013.6|3021.75|3014.05|3020.39|3012.69|38
1650926970000|2022-04-25 22:49:30|3021.4|3013.7|3020.45|3012.75|3021.4|3013.7|3020.26|3012.56|35
1650926980000|2022-04-25 22:49:40|3020.5|3012.8|3015.3|3007.6|3020.73|3013.03|3015.3|3007.6|39
1650926990000|2022-04-25 22:49:50|3015.07|3007.37|3015.66|3007.96|3017.51|3009.81|3013.63|3005.93|40
1650927000000|2022-04-25 22:50:00|3015.57|3007.87|3011.59|3003.89|3016.15|3008.45|3011.47|3003.77|37
1650927010000|2022-04-25 22:50:10|3011.77|3004.07|3011.55|3003.85|3013.47|3005.77|3010.08|3002.38|37
1650927020000|2022-04-25 22:50:20|3011.6|3003.9|3013.09|3005.39|3013.42|3005.72|3011.1|3003.4|35
1650927030000|2022-04-25 22:50:30|3013.19|3005.49|3012.73|3005.03|3013.55|3005.85|3012.42|3004.72|35
1650927040000|2022-04-25 22:50:40|3013.05|3005.35|3012.92|3005.22|3013.31|3005.61|3012.62|3004.92|28
1650927050000|2022-04-25 22:50:50|3013.1|3005.4|3010.95|3003.25|3013.1|3005.4|3010.81|3003.11|24
1650927060000|2022-04-25 22:51:00|3010.96|3003.26|3012.28|3004.58|3012.28|3004.58|3010.91|3003.21|32
1650927070000|2022-04-25 22:51:10|3012.29|3004.59|3013.47|3005.77|3014.15|3006.45|3012.14|3004.44|38
1650927080000|2022-04-25 22:51:20|3013.35|3005.65|3013.13|3005.43|3013.53|3005.83|3012.88|3005.18|32
1650927090000|2022-04-25 22:51:30|3013.19|3005.49|3013.16|3005.46|3013.26|3005.56|3012.98|3005.28|25
1650927100000|2022-04-25 22:51:40|3013.19|3005.49|3012.06|3004.36|3013.23|3005.53|3011.88|3004.18|34
1650927110000|2022-04-25 22:51:50|3012.03|3004.33|3011.94|3004.24|3012.1|3004.4|3011.91|3004.21|29
1650927120000|2022-04-25 22:52:00|3011.96|3004.26|3011.88|3004.18|3012.02|3004.32|3011.67|3003.97|30
1650927130000|2022-04-25 22:52:10|3011.87|3004.17|3011.91|3004.21|3011.99|3004.29|3011.87|3004.17|20
1650927140000|2022-04-25 22:52:20|3011.96|3004.26|3011.93|3004.23|3011.96|3004.26|3011.82|3004.12|14
1650927150000|2022-04-25 22:52:30|3011.94|3004.24|3013.16|3005.46|3013.27|3005.57|3011.94|3004.24|32
1650927160000|2022-04-25 22:52:40|3013.12|3005.42|3013|3005.3|3013.21|3005.51|3012.5|3004.8|33
1650927170000|2022-04-25 22:52:50|3012.94|3005.24|3012.65|3004.95|3013.68|3005.98|3012.65|3004.95|34
1650927180000|2022-04-25 22:53:00|3012.72|3005.02|3012.68|3004.98|3012.72|3005.02|3012.5|3004.8|29
1650927190000|2022-04-25 22:53:10|3012.71|3005.01|3012.64|3004.94|3012.73|3005.03|3012.52|3004.82|28
1650927200000|2022-04-25 22:53:20|3012.6|3004.9|3012.61|3004.91|3012.82|3005.12|3012.52|3004.82|26
1650927210000|2022-04-25 22:53:30|3012.62|3004.92|3011.54|3003.84|3012.69|3004.99|3011.54|3003.84|29
1650927220000|2022-04-25 22:53:40|3011.55|3003.85|3011.68|3003.98|3012.11|3004.41|3011.5|3003.8|28
1650927230000|2022-04-25 22:53:50|3011.65|3003.95|3011.4|3003.7|3011.77|3004.07|3011.4|3003.7|24
1650927240000|2022-04-25 22:54:00|3011.78|3004.08|3011.65|3003.95|3011.78|3004.08|3010.94|3003.24|32
1650927250000|2022-04-25 22:54:10|3011.69|3003.99|3012.77|3005.07|3012.89|3005.19|3011.69|3003.99|26
1650927260000|2022-04-25 22:54:20|3012.78|3005.08|3012.67|3004.97|3012.78|3005.08|3012.65|3004.95|27
1650927270000|2022-04-25 22:54:30|3012.7|3005|3012.44|3004.74|3012.9|3005.2|3012.42|3004.72|25
1650927280000|2022-04-25 22:54:40|3012.42|3004.72|3012.06|3004.36|3012.42|3004.72|3012.05|3004.35|30
1650927290000|2022-04-25 22:54:50|3012.12|3004.42|3012.13|3004.43|3012.19|3004.49|3012.11|3004.41|12
1650927300000|2022-04-25 22:55:00|3012.1|3004.4|3012.13|3004.43|3012.87|3005.17|3011.96|3004.26|28
1650927310000|2022-04-25 22:55:10|3012.31|3004.61|3012.26|3004.56|3012.69|3004.99|3012.01|3004.31|30
1650927320000|2022-04-25 22:55:20|3012.35|3004.65|3012.91|3005.21|3013.21|3005.51|3012.35|3004.65|27
1650927330000|2022-04-25 22:55:30|3012.75|3005.05|3012.93|3005.23|3013.15|3005.45|3012.68|3004.98|32
1650927340000|2022-04-25 22:55:40|3012.89|3005.19|3012.86|3005.16|3013.03|3005.33|3012.84|3005.14|23
1650927350000|2022-04-25 22:55:50|3012.93|3005.23|3012.08|3004.38|3012.93|3005.23|3012.08|3004.38|30
1650927360000|2022-04-25 22:56:00|3012.05|3004.35|3012.93|3005.23|3013.1|3005.4|3012.05|3004.35|33
1650927370000|2022-04-25 22:56:10|3013.01|3005.31|3013.9|3006.2|3013.9|3006.2|3012.87|3005.17|28
1650927380000|2022-04-25 22:56:20|3014.09|3006.39|3014.15|3006.45|3014.47|3006.77|3013.96|3006.26|33
1650927390000|2022-04-25 22:56:30|3014.2|3006.5|3014.03|3006.33|3014.2|3006.5|3013.97|3006.27|30
1650927400000|2022-04-25 22:56:40|3013.99|3006.29|3012.92|3005.22|3014.34|3006.64|3012.92|3005.22|33
1650927410000|2022-04-25 22:56:50|3012.84|3005.14|3013.48|3005.78|3013.97|3006.27|3012.76|3005.06|34
1650927420000|2022-04-25 22:57:00|3013.52|3005.82|3015.12|3007.42|3015.12|3007.42|3012.75|3005.05|37
1650927430000|2022-04-25 22:57:10|3015.02|3007.32|3014.99|3007.29|3015.4|3007.7|3014.81|3007.11|33
1650927440000|2022-04-25 22:57:20|3015.06|3007.36|3015.14|3007.44|3015.25|3007.55|3014.88|3007.18|33
1650927450000|2022-04-25 22:57:30|3015.21|3007.51|3013.51|3005.81|3015.21|3007.51|3012.63|3004.93|35
1650927460000|2022-04-25 22:57:40|3013.55|3005.85|3014.75|3007.05|3014.75|3007.05|3013.51|3005.81|33
1650927470000|2022-04-25 22:57:50|3014.63|3006.93|3014.26|3006.56|3014.83|3007.13|3014.26|3006.56|37
1650927480000|2022-04-25 22:58:00|3014.24|3006.54|3014.17|3006.47|3014.61|3006.91|3014.05|3006.35|33
1650927490000|2022-04-25 22:58:10|3014.16|3006.46|3013.64|3005.94|3014.23|3006.53|3013.46|3005.76|35
1650927500000|2022-04-25 22:58:20|3013.68|3005.98|3013.96|3006.26|3014.07|3006.37|3013.68|3005.98|32
1650927510000|2022-04-25 22:58:30|3013.91|3006.21|3013.73|3006.03|3013.94|3006.24|3013.61|3005.91|28
1650927520000|2022-04-25 22:58:40|3013.81|3006.11|3015.22|3007.52|3015.41|3007.71|3013.73|3006.03|37
1650927530000|2022-04-25 22:58:50|3015.24|3007.54|3015.3|3007.6|3015.36|3007.66|3014.08|3006.38|37
1650927540000|2022-04-25 22:59:00|3015.55|3007.85|3014.61|3006.91|3015.55|3007.85|3014.51|3006.81|38
1650927550000|2022-04-25 22:59:10|3014.6|3006.9|3014.44|3006.74|3014.68|3006.98|3014.37|3006.67|28
1650927560000|2022-04-25 22:59:20|3014.49|3006.79|3014.32|3006.62|3014.54|3006.84|3014.31|3006.61|26
1650927570000|2022-04-25 22:59:30|3014.28|3006.58|3014.76|3007.06|3014.86|3007.16|3014.28|3006.58|30
1650927580000|2022-04-25 22:59:40|3014.89|3007.19|3014.35|3006.65|3014.93|3007.23|3014.35|3006.65|38
1650927590000|2022-04-25 22:59:50|3014.33|3006.63|3013.65|3005.95|3014.39|3006.69|3013.43|3005.73|37
1650927600000|2022-04-25 23:00:00|3013.67|3005.97|3017.01|3009.31|3017.18|3009.48|3013.67|3005.97|36
1650927610000|2022-04-25 23:00:10|3017.39|3009.69|3016.56|3008.86|3017.92|3010.22|3016.23|3008.53|36
1650927620000|2022-04-25 23:00:20|3016.14|3008.44|3014.79|3007.09|3016.53|3008.83|3014.5|3006.8|31
1650927630000|2022-04-25 23:00:30|3014.8|3007.1|3013.57|3005.87|3014.96|3007.26|3013.57|3005.87|37
1650927640000|2022-04-25 23:00:40|3013.61|3005.91|3012.93|3005.23|3013.9|3006.2|3012.92|3005.22|33
1650927650000|2022-04-25 23:00:50|3012.94|3005.24|3013.45|3005.75|3013.85|3006.15|3012.79|3005.09|37
1650927660000|2022-04-25 23:01:00|3013.46|3005.76|3013.35|3005.65|3013.46|3005.76|3013.04|3005.34|34
1650927670000|2022-04-25 23:01:10|3013.22|3005.52|3014.13|3006.43|3014.54|3006.84|3013.19|3005.49|37
1650927680000|2022-04-25 23:01:20|3014.19|3006.49|3013.13|3005.43|3014.19|3006.49|3012.9|3005.2|26
1650927690000|2022-04-25 23:01:30|3013.06|3005.36|3013.21|3005.51|3013.64|3005.94|3013.06|3005.36|30
1650927700000|2022-04-25 23:01:40|3013.24|3005.54|3013.59|3005.89|3013.63|3005.93|3012.89|3005.19|35
1650927710000|2022-04-25 23:01:50|3013.52|3005.82|3012.7|3005|3013.52|3005.82|3012.7|3005|34
1650927720000|2022-04-25 23:02:00|3012.86|3005.16|3013.22|3005.52|3014.05|3006.35|3012.86|3005.16|35
1650927730000|2022-04-25 23:02:10|3013.24|3005.54|3013.08|3005.38|3013.56|3005.86|3012.51|3004.81|34
1650927740000|2022-04-25 23:02:20|3013.11|3005.41|3013.54|3005.84|3013.54|3005.84|3012.53|3004.83|30
1650927750000|2022-04-25 23:02:30|3013.14|3005.44|3013.07|3005.37|3013.66|3005.96|3012.79|3005.09|33
1650927760000|2022-04-25 23:02:40|3013.43|3005.73|3012.73|3005.03|3013.54|3005.84|3012.37|3004.67|29
1650927770000|2022-04-25 23:02:50|3012.97|3005.27|3012.81|3005.11|3013.86|3006.16|3012.34|3004.64|30
1650927780000|2022-04-25 23:03:00|3013.53|3005.83|3013.55|3005.85|3013.55|3005.85|3012.61|3004.91|36
1650927790000|2022-04-25 23:03:10|3013.57|3005.87|3013.7|3006|3013.87|3006.17|3013.38|3005.68|35
1650927800000|2022-04-25 23:03:20|3013.69|3005.99|3014.66|3006.96|3015.03|3007.33|3013.64|3005.94|35
1650927810000|2022-04-25 23:03:30|3014.52|3006.82|3014.1|3006.4|3014.67|3006.97|3014.1|3006.4|30
1650927820000|2022-04-25 23:03:40|3014.19|3006.49|3014.49|3006.79|3014.74|3007.04|3014.19|3006.49|29
1650927830000|2022-04-25 23:03:50|3014.47|3006.77|3014.67|3006.97|3014.7|3007|3014.29|3006.59|26
1650927840000|2022-04-25 23:04:00|3014.61|3006.91|3014.48|3006.78|3014.61|3006.91|3014.26|3006.56|28
1650927850000|2022-04-25 23:04:10|3014.54|3006.84|3013.46|3005.76|3014.54|3006.84|3013.36|3005.66|32
1650927860000|2022-04-25 23:04:20|3013.28|3005.58|3013.32|3005.62|3013.54|3005.84|3013.15|3005.45|26
1650927870000|2022-04-25 23:04:30|3013.37|3005.67|3013.88|3006.18|3013.94|3006.24|3012.96|3005.26|34
1650927880000|2022-04-25 23:04:40|3013.94|3006.24|3014.26|3006.56|3014.58|3006.88|3013.9|3006.2|32
1650927890000|2022-04-25 23:04:50|3014.21|3006.51|3014.26|3006.56|3014.27|3006.57|3013.83|3006.13|31
1650927900000|2022-04-25 23:05:00|3014.08|3006.38|3014.21|3006.51|3014.22|3006.52|3013.96|3006.26|23
1650927910000|2022-04-25 23:05:10|3014.22|3006.52|3013.91|3006.21|3014.22|3006.52|3013.89|3006.19|31
1650927920000|2022-04-25 23:05:20|3014.07|3006.37|3012.84|3005.14|3014.07|3006.37|3012.84|3005.14|30
1650927930000|2022-04-25 23:05:30|3012.85|3005.15|3013.32|3005.62|3013.6|3005.9|3012.07|3004.37|37
1650927940000|2022-04-25 23:05:40|3012.59|3004.89|3011.99|3004.29|3013.31|3005.61|3011.93|3004.23|31
1650927950000|2022-04-25 23:05:50|3012.05|3004.35|3012.4|3004.7|3012.51|3004.81|3011.74|3004.04|34
1650927960000|2022-04-25 23:06:00|3012.39|3004.69|3011.8|3004.1|3012.51|3004.81|3011.36|3003.66|22
1650927970000|2022-04-25 23:06:10|3011.81|3004.11|3012.09|3004.39|3012.09|3004.39|3010.63|3002.93|33
1650927980000|2022-04-25 23:06:20|3012.04|3004.34|3011.58|3003.88|3012.04|3004.34|3011.43|3003.73|35
1650927990000|2022-04-25 23:06:30|3011.54|3003.84|3011.72|3004.02|3011.86|3004.16|3011.54|3003.84|30
1650928000000|2022-04-25 23:06:40|3011.71|3004.01|3011.71|3004.01|3011.85|3004.15|3011.6|3003.9|33
1650928010000|2022-04-25 23:06:50|3011.75|3004.05|3011.21|3003.51|3011.86|3004.16|3010.89|3003.19|28
1650928020000|2022-04-25 23:07:00|3011.7|3004|3011.35|3003.65|3011.73|3004.03|3010.32|3002.62|36
1650928030000|2022-04-25 23:07:10|3011.3|3003.6|3011.39|3003.69|3011.45|3003.75|3010.57|3002.87|36
1650928040000|2022-04-25 23:07:20|3011.37|3003.67|3011.3|3003.6|3011.57|3003.87|3010.53|3002.83|37
1650928050000|2022-04-25 23:07:30|3011.35|3003.65|3010.82|3003.12|3011.78|3004.08|3010.12|3002.42|37
1650928060000|2022-04-25 23:07:40|3010.67|3002.97|3010.58|3002.88|3011.07|3003.37|3010.12|3002.42|34
1650928070000|2022-04-25 23:07:50|3011|3003.3|3011.05|3003.35|3011.73|3004.03|3010.81|3003.11|34
1650928080000|2022-04-25 23:08:00|3011.04|3003.34|3010.36|3002.66|3011.13|3003.43|3010.36|3002.66|33
1650928090000|2022-04-25 23:08:10|3010.19|3002.49|3009.83|3002.13|3010.6|3002.9|3009.59|3001.89|34
1650928100000|2022-04-25 23:08:20|3009.84|3002.14|3011.16|3003.46|3011.64|3003.94|3009.63|3001.93|39
1650928110000|2022-04-25 23:08:30|3010.03|3002.33|3009.92|3002.22|3010.28|3002.58|3009.28|3001.58|32
1650928120000|2022-04-25 23:08:40|3009.45|3001.75|3009.97|3002.27|3010.31|3002.61|3009.45|3001.75|29
1650928130000|2022-04-25 23:08:50|3009.82|3002.12|3008.98|3001.28|3010.09|3002.39|3008.46|3000.76|32
1650928140000|2022-04-25 23:09:00|3008.97|3001.27|3010.3|3002.6|3010.49|3002.79|3008.97|3001.27|31
1650928150000|2022-04-25 23:09:10|3010.32|3002.62|3010.81|3003.11|3011.03|3003.33|3010.2|3002.5|27
1650928160000|2022-04-25 23:09:20|3010.83|3003.13|3010.23|3002.53|3010.84|3003.14|3010.23|3002.53|34
1650928170000|2022-04-25 23:09:30|3010.24|3002.54|3010.58|3002.88|3010.93|3003.23|3010.22|3002.52|34
1650928180000|2022-04-25 23:09:40|3010.59|3002.89|3010.32|3002.62|3010.62|3002.92|3010.24|3002.54|26
1650928190000|2022-04-25 23:09:50|3010.3|3002.6|3010.44|3002.74|3010.72|3003.02|3010.21|3002.51|30
1650928200000|2022-04-25 23:10:00|3010.43|3002.73|3010.6|3002.9|3010.69|3002.99|3010.41|3002.71|30
1650928210000|2022-04-25 23:10:10|3010.65|3002.95|3010.94|3003.24|3010.94|3003.24|3010.39|3002.69|33
1650928220000|2022-04-25 23:10:20|3010.93|3003.23|3010.92|3003.22|3011.14|3003.44|3010.85|3003.15|24
1650928230000|2022-04-25 23:10:30|3010.98|3003.28|3010.88|3003.18|3011.1|3003.4|3010.81|3003.11|32
1650928240000|2022-04-25 23:10:40|3010.89|3003.19|3010.88|3003.18|3011.01|3003.31|3010.84|3003.14|32
1650928250000|2022-04-25 23:10:50|3010.97|3003.27|3011.12|3003.42|3011.37|3003.67|3010.97|3003.27|24
1650928260000|2022-04-25 23:11:00|3011.08|3003.38|3011.25|3003.55|3011.43|3003.73|3011.08|3003.38|32
1650928270000|2022-04-25 23:11:10|3011.28|3003.58|3011.61|3003.91|3011.73|3004.03|3011.2|3003.5|32
1650928280000|2022-04-25 23:11:20|3011.64|3003.94|3012.13|3004.43|3012.34|3004.64|3011.61|3003.91|29
1650928290000|2022-04-25 23:11:30|3012.11|3004.41|3013.67|3005.97|3014.07|3006.37|3012.07|3004.37|37
1650928300000|2022-04-25 23:11:40|3013.71|3006.01|3014.41|3006.71|3014.45|3006.75|3013.71|3006.01|30
1650928310000|2022-04-25 23:11:50|3014.43|3006.73|3014.77|3007.07|3014.79|3007.09|3014.1|3006.4|25
1650928320000|2022-04-25 23:12:00|3014.78|3007.08|3013.8|3006.1|3014.96|3007.26|3013.8|3006.1|27
1650928330000|2022-04-25 23:12:10|3013.73|3006.03|3014.06|3006.36|3014.09|3006.39|3013.37|3005.67|37
1650928340000|2022-04-25 23:12:20|3014.33|3006.63|3014.93|3007.23|3014.97|3007.27|3014.33|3006.63|28
1650928350000|2022-04-25 23:12:30|3014.91|3007.21|3015.71|3008.01|3015.71|3008.01|3014.83|3007.13|23
1650928360000|2022-04-25 23:12:40|3015.75|3008.05|3016.03|3008.33|3016.15|3008.45|3015.61|3007.91|26
1650928370000|2022-04-25 23:12:50|3016.02|3008.32|3015.31|3007.61|3016.16|3008.46|3015.31|3007.61|27
1650928380000|2022-04-25 23:13:00|3015.34|3007.64|3015.47|3007.77|3015.54|3007.84|3015.26|3007.56|23
1650928390000|2022-04-25 23:13:10|3015.42|3007.72|3014.73|3007.03|3015.57|3007.87|3014.54|3006.84|23
1650928400000|2022-04-25 23:13:20|3014.83|3007.13|3014.57|3006.87|3014.9|3007.2|3014.55|3006.85|37
1650928410000|2022-04-25 23:13:30|3014.67|3006.97|3014.89|3007.19|3014.89|3007.19|3014.58|3006.88|33
1650928420000|2022-04-25 23:13:40|3014.88|3007.18|3014.91|3007.21|3014.91|3007.21|3014.7|3007|29
1650928430000|2022-04-25 23:13:50|3014.9|3007.2|3014.67|3006.97|3014.97|3007.27|3014.67|3006.97|29
1650928440000|2022-04-25 23:14:00|3014.68|3006.98|3015.85|3008.15|3015.93|3008.23|3014.68|3006.98|29
1650928450000|2022-04-25 23:14:10|3015.93|3008.23|3015.49|3007.79|3016.43|3008.73|3015.38|3007.68|28
1650928460000|2022-04-25 23:14:20|3015.47|3007.77|3015.54|3007.84|3015.63|3007.93|3015.35|3007.65|30
1650928470000|2022-04-25 23:14:30|3015.52|3007.82|3015.43|3007.73|3015.66|3007.96|3015.28|3007.58|32
1650928480000|2022-04-25 23:14:40|3015.6|3007.9|3015.08|3007.38|3015.6|3007.9|3014.83|3007.13|32
1650928490000|2022-04-25 23:14:50|3015.07|3007.37|3015.2|3007.5|3015.23|3007.53|3014.55|3006.85|38
1650928500000|2022-04-25 23:15:00|3015.17|3007.47|3015.1|3007.4|3015.32|3007.62|3014.86|3007.16|32
1650928510000|2022-04-25 23:15:10|3015.14|3007.44|3016.07|3008.37|3016.36|3008.66|3015.1|3007.4|36
1650928520000|2022-04-25 23:15:20|3016.08|3008.38|3016.98|3009.28|3016.98|3009.28|3016.08|3008.38|32
1650928530000|2022-04-25 23:15:30|3016.89|3009.19|3015.76|3008.06|3017.16|3009.46|3015.74|3008.04|32
1650928540000|2022-04-25 23:15:40|3015.67|3007.97|3015.43|3007.73|3015.67|3007.97|3015.27|3007.57|34
1650928550000|2022-04-25 23:15:50|3015.47|3007.77|3015.43|3007.73|3015.49|3007.79|3014.76|3007.06|34
1650928560000|2022-04-25 23:16:00|3015.56|3007.86|3016.05|3008.35|3016.05|3008.35|3015.42|3007.72|32
1650928570000|2022-04-25 23:16:10|3016.18|3008.48|3016.34|3008.64|3016.88|3009.18|3016.18|3008.48|27
1650928580000|2022-04-25 23:16:20|3016.33|3008.63|3016.31|3008.61|3016.6|3008.9|3016.2|3008.5|28
1650928590000|2022-04-25 23:16:30|3016.38|3008.68|3016.23|3008.53|3016.48|3008.78|3016.12|3008.42|33
1650928600000|2022-04-25 23:16:40|3016.18|3008.48|3017.25|3009.55|3017.32|3009.62|3016.18|3008.48|30
1650928610000|2022-04-25 23:16:50|3017.05|3009.35|3016.77|3009.07|3017.27|3009.57|3016.74|3009.04|26
1650928620000|2022-04-25 23:17:00|3016.79|3009.09|3018.11|3010.41|3018.11|3010.41|3016.79|3009.09|28
1650928630000|2022-04-25 23:17:10|3018.13|3010.43|3019.73|3012.03|3019.85|3012.15|3018.13|3010.43|37
1650928640000|2022-04-25 23:17:20|3019.55|3011.85|3019.7|3012|3019.89|3012.19|3019.34|3011.64|30
1650928650000|2022-04-25 23:17:30|3019.76|3012.06|3018.71|3011.01|3019.76|3012.06|3018.71|3011.01|33
1650928660000|2022-04-25 23:17:40|3018.64|3010.94|3019.28|3011.58|3019.57|3011.87|3018.64|3010.94|36
1650928670000|2022-04-25 23:17:50|3019.29|3011.59|3018.81|3011.11|3019.29|3011.59|3018.57|3010.87|29
1650928680000|2022-04-25 23:18:00|3018.88|3011.18|3019.01|3011.31|3019.29|3011.59|3018.6|3010.9|28
1650928690000|2022-04-25 23:18:10|3019|3011.3|3018.7|3011|3019.29|3011.59|3018.48|3010.78|31
1650928700000|2022-04-25 23:18:20|3018.56|3010.86|3019.03|3011.33|3019.18|3011.48|3018.44|3010.74|34
1650928710000|2022-04-25 23:18:30|3019.05|3011.35|3018.73|3011.03|3019.14|3011.44|3018.43|3010.73|34
1650928720000|2022-04-25 23:18:40|3018.74|3011.04|3018.89|3011.19|3019.12|3011.42|3018.53|3010.83|29
1650928730000|2022-04-25 23:18:50|3018.83|3011.13|3019.91|3012.21|3020.64|3012.94|3018.81|3011.11|36
1650928740000|2022-04-25 23:19:00|3019.9|3012.2|3021.63|3013.93|3022.24|3014.54|3019.88|3012.18|36
1650928750000|2022-04-25 23:19:10|3021.51|3013.81|3022.05|3014.35|3022.19|3014.49|3021.51|3013.81|34
1650928760000|2022-04-25 23:19:20|3022.14|3014.44|3021.96|3014.26|3022.52|3014.82|3021.67|3013.97|35
1650928770000|2022-04-25 23:19:30|3021.92|3014.22|3021.13|3013.43|3021.98|3014.28|3021.02|3013.32|33
1650928780000|2022-04-25 23:19:40|3021.23|3013.53|3019.87|3012.17|3021.69|3013.99|3019.69|3011.99|38
1650928790000|2022-04-25 23:19:50|3019.78|3012.08|3019.99|3012.29|3020.15|3012.45|3018.93|3011.23|39
1650928800000|2022-04-25 23:20:00|3020.14|3012.44|3019.51|3011.81|3020.62|3012.92|3019.36|3011.66|36
1650928810000|2022-04-25 23:20:10|3019.55|3011.85|3018.78|3011.08|3019.63|3011.93|3018.63|3010.93|36
1650928820000|2022-04-25 23:20:20|3018.73|3011.03|3018.68|3010.98|3018.93|3011.23|3018.65|3010.95|25
1650928830000|2022-04-25 23:20:30|3018.66|3010.96|3018.72|3011.02|3018.92|3011.22|3018.65|3010.95|21
1650928840000|2022-04-25 23:20:40|3018.8|3011.1|3019.45|3011.75|3019.52|3011.82|3018.72|3011.02|19
1650928850000|2022-04-25 23:20:50|3019.75|3012.05|3019.32|3011.62|3019.75|3012.05|3019.32|3011.62|13
1650928860000|2022-04-25 23:21:00|3019.3|3011.6|3019.27|3011.57|3019.44|3011.74|3019.27|3011.57|22
1650928870000|2022-04-25 23:21:10|3019.32|3011.62|3019.3|3011.6|3019.43|3011.73|3019.2|3011.5|28
1650928880000|2022-04-25 23:21:20|3019.39|3011.69|3019.37|3011.67|3019.75|3012.05|3019.21|3011.51|27
1650928890000|2022-04-25 23:21:30|3019.44|3011.74|3019.43|3011.73|3019.59|3011.89|3019.22|3011.52|16
1650928900000|2022-04-25 23:21:40|3019.52|3011.82|3019.31|3011.61|3019.53|3011.83|3019.3|3011.6|27
1650928910000|2022-04-25 23:21:50|3019.38|3011.68|3019.37|3011.67|3019.46|3011.76|3019.3|3011.6|31
1650928920000|2022-04-25 23:22:00|3019.41|3011.71|3020.85|3013.15|3021.09|3013.39|3019.26|3011.56|28
1650928930000|2022-04-25 23:22:10|3020.71|3013.01|3020.63|3012.93|3020.71|3013.01|3020.09|3012.39|27
1650928940000|2022-04-25 23:22:20|3020.47|3012.77|3020.46|3012.76|3020.47|3012.77|3020.31|3012.61|15
1650928950000|2022-04-25 23:22:30|3020.54|3012.84|3021.21|3013.51|3021.23|3013.53|3020.4|3012.7|24
1650928960000|2022-04-25 23:22:40|3021.2|3013.5|3020.19|3012.49|3021.2|3013.5|3020.19|3012.49|27
1650928970000|2022-04-25 23:22:50|3020.33|3012.63|3022.05|3014.35|3022.05|3014.35|3020.33|3012.63|31
1650928980000|2022-04-25 23:23:00|3022.04|3014.34|3021.52|3013.82|3022.1|3014.4|3021.2|3013.5|35
1650928990000|2022-04-25 23:23:10|3021.63|3013.93|3021.68|3013.98|3021.73|3014.03|3021.43|3013.73|35
1650929000000|2022-04-25 23:23:20|3021.63|3013.93|3021.52|3013.82|3022.46|3014.76|3021.49|3013.79|32
1650929010000|2022-04-25 23:23:30|3021.67|3013.97|3022.12|3014.42|3022.46|3014.76|3021.56|3013.86|28
1650929020000|2022-04-25 23:23:40|3022.18|3014.48|3021.77|3014.07|3022.22|3014.52|3021.58|3013.88|28
1650929030000|2022-04-25 23:23:50|3021.76|3014.06|3021.37|3013.67|3021.77|3014.07|3020.94|3013.24|36
1650929040000|2022-04-25 23:24:00|3021.44|3013.74|3021.77|3014.07|3021.92|3014.22|3021.44|3013.74|29
1650929050000|2022-04-25 23:24:10|3021.76|3014.06|3021.29|3013.59|3021.76|3014.06|3021.19|3013.49|34
1650929060000|2022-04-25 23:24:20|3021.22|3013.52|3022.01|3014.31|3022.06|3014.36|3021.2|3013.5|32
1650929070000|2022-04-25 23:24:30|3021.98|3014.28|3023.38|3015.68|3023.38|3015.68|3021.95|3014.25|30
1650929080000|2022-04-25 23:24:40|3023.34|3015.64|3022.4|3014.7|3023.34|3015.64|3022.24|3014.54|31
1650929090000|2022-04-25 23:24:50|3022.38|3014.68|3021.48|3013.78|3022.43|3014.73|3021.48|3013.78|30
1650929100000|2022-04-25 23:25:00|3021.47|3013.77|3020.68|3012.98|3021.47|3013.77|3020.51|3012.81|33
1650929110000|2022-04-25 23:25:10|3020.71|3013.01|3019.22|3011.52|3020.71|3013.01|3019.2|3011.5|39
1650929120000|2022-04-25 23:25:20|3019.33|3011.63|3019.43|3011.73|3019.85|3012.15|3019.18|3011.48|33
1650929130000|2022-04-25 23:25:30|3019.4|3011.7|3020.07|3012.37|3020.07|3012.37|3019.03|3011.33|37
1650929140000|2022-04-25 23:25:40|3019.73|3012.03|3019.03|3011.33|3020|3012.3|3018.89|3011.19|33
1650929150000|2022-04-25 23:25:50|3018.92|3011.22|3018.87|3011.17|3019.04|3011.34|3018.73|3011.03|25
1650929160000|2022-04-25 23:26:00|3018.96|3011.26|3018.13|3010.43|3019.05|3011.35|3018.13|3010.43|33
1650929170000|2022-04-25 23:26:10|3018.24|3010.54|3019.09|3011.39|3019.68|3011.98|3018.24|3010.54|36
1650929180000|2022-04-25 23:26:20|3019.06|3011.36|3019.13|3011.43|3019.92|3012.22|3018.98|3011.28|32
1650929190000|2022-04-25 23:26:30|3019.11|3011.41|3019.13|3011.43|3019.36|3011.66|3018.74|3011.04|25
1650929200000|2022-04-25 23:26:40|3019.05|3011.35|3019.43|3011.73|3019.43|3011.73|3018.9|3011.2|37
1650929210000|2022-04-25 23:26:50|3019.38|3011.68|3019.73|3012.03|3019.73|3012.03|3019.14|3011.44|25
1650929220000|2022-04-25 23:27:00|3019.76|3012.06|3019.92|3012.22|3020.04|3012.34|3019.59|3011.89|23
1650929230000|2022-04-25 23:27:10|3019.89|3012.19|3020.28|3012.58|3020.31|3012.61|3019.84|3012.14|31
1650929240000|2022-04-25 23:27:20|3020.24|3012.54|3020.29|3012.59|3020.39|3012.69|3020.07|3012.37|28
1650929250000|2022-04-25 23:27:30|3020.32|3012.62|3020.11|3012.41|3020.62|3012.92|3020.06|3012.36|26
1650929260000|2022-04-25 23:27:40|3020.14|3012.44|3019.1|3011.4|3020.32|3012.62|3019.08|3011.38|32
1650929270000|2022-04-25 23:27:50|3018.87|3011.17|3019|3011.3|3019.43|3011.73|3018.84|3011.14|23
1650929280000|2022-04-25 23:28:00|3019.15|3011.45|3018.97|3011.27|3019.2|3011.5|3018.87|3011.17|26
1650929290000|2022-04-25 23:28:10|3019.14|3011.44|3018.51|3010.81|3019.2|3011.5|3018.51|3010.81|26
1650929300000|2022-04-25 23:28:20|3018.52|3010.82|3018.71|3011.01|3018.82|3011.12|3018.36|3010.66|29
1650929310000|2022-04-25 23:28:30|3018.7|3011|3018.77|3011.07|3018.83|3011.13|3018.67|3010.97|20
1650929320000|2022-04-25 23:28:40|3018.67|3010.97|3018.67|3010.97|3018.83|3011.13|3018.66|3010.96|20
1650929330000|2022-04-25 23:28:50|3018.68|3010.98|3018.57|3010.87|3018.86|3011.16|3018.56|3010.86|24
1650929340000|2022-04-25 23:29:00|3018.56|3010.86|3018.54|3010.84|3018.78|3011.08|3018.54|3010.84|16
1650929350000|2022-04-25 23:29:10|3018.58|3010.88|3017.53|3009.83|3018.7|3011|3017.53|3009.83|25
1650929360000|2022-04-25 23:29:20|3017.58|3009.88|3018.4|3010.7|3019.08|3011.38|3017.28|3009.58|32
1650929370000|2022-04-25 23:29:30|3018.3|3010.6|3018.02|3010.32|3018.59|3010.89|3017.76|3010.06|33
1650929380000|2022-04-25 23:29:40|3017.75|3010.05|3017.33|3009.63|3018.02|3010.32|3017.16|3009.46|31
1650929390000|2022-04-25 23:29:50|3017.25|3009.55|3017.08|3009.38|3017.28|3009.58|3016.38|3008.68|36
1650929400000|2022-04-25 23:30:00|3017.1|3009.4|3018.94|3011.24|3019|3011.3|3017.04|3009.34|39
1650929410000|2022-04-25 23:30:10|3018.93|3011.23|3019.07|3011.37|3019.95|3012.25|3018.43|3010.73|36
1650929420000|2022-04-25 23:30:20|3019.03|3011.33|3018.85|3011.15|3019.22|3011.52|3018.54|3010.84|34
1650929430000|2022-04-25 23:30:30|3019.23|3011.53|3018.96|3011.26|3019.67|3011.97|3018.64|3010.94|34
1650929440000|2022-04-25 23:30:40|3018.95|3011.25|3019.48|3011.78|3019.79|3012.09|3018.09|3010.39|37
1650929450000|2022-04-25 23:30:50|3019.49|3011.79|3019.52|3011.82|3020.39|3012.69|3018.8|3011.1|32
1650929460000|2022-04-25 23:31:00|3019.5|3011.8|3020.04|3012.34|3020.05|3012.35|3018.87|3011.17|36
1650929470000|2022-04-25 23:31:10|3020.05|3012.35|3020.02|3012.32|3021.08|3013.38|3020.02|3012.32|38
1650929480000|2022-04-25 23:31:20|3020.11|3012.41|3020.32|3012.62|3021.38|3013.68|3020.02|3012.32|38
1650929490000|2022-04-25 23:31:30|3020.21|3012.51|3020.22|3012.52|3020.75|3013.05|3019.98|3012.28|32
1650929500000|2022-04-25 23:31:40|3020.32|3012.62|3020.52|3012.82|3020.72|3013.02|3020.25|3012.55|36
1650929510000|2022-04-25 23:31:50|3020.67|3012.97|3020.5|3012.8|3021.17|3013.47|3020.29|3012.59|33
1650929520000|2022-04-25 23:32:00|3020.48|3012.78|3020.49|3012.79|3020.69|3012.99|3020.46|3012.76|27
1650929530000|2022-04-25 23:32:10|3020.5|3012.8|3019.15|3011.45|3020.5|3012.8|3019.02|3011.32|34
1650929540000|2022-04-25 23:32:20|3019.14|3011.44|3019|3011.3|3019.14|3011.44|3018.95|3011.25|27
1650929550000|2022-04-25 23:32:30|3019.12|3011.42|3021.84|3014.14|3022.03|3014.33|3019.07|3011.37|40
1650929560000|2022-04-25 23:32:40|3021.74|3014.04|3021.29|3013.59|3021.8|3014.1|3020.98|3013.28|35
1650929570000|2022-04-25 23:32:50|3021.26|3013.56|3021.55|3013.85|3021.55|3013.85|3021.26|3013.56|30
1650929580000|2022-04-25 23:33:00|3021.5|3013.8|3021.04|3013.34|3021.51|3013.81|3021.04|3013.34|31
1650929590000|2022-04-25 23:33:10|3021.05|3013.35|3021.51|3013.81|3022.37|3014.67|3021.05|3013.35|37
1650929600000|2022-04-25 23:33:20|3021.52|3013.82|3021.3|3013.6|3021.57|3013.87|3021.3|3013.6|31
1650929610000|2022-04-25 23:33:30|3021.32|3013.62|3021.67|3013.97|3022.4|3014.7|3021.18|3013.48|35
1650929620000|2022-04-25 23:33:40|3021.58|3013.88|3021.71|3014.01|3022.91|3015.21|3021.37|3013.67|34
1650929630000|2022-04-25 23:33:50|3021.75|3014.05|3021.4|3013.7|3021.85|3014.15|3021.23|3013.53|30
1650929640000|2022-04-25 23:34:00|3021.16|3013.46|3021.25|3013.55|3021.58|3013.88|3021.08|3013.38|33
1650929650000|2022-04-25 23:34:10|3021.26|3013.56|3021.26|3013.56|3021.4|3013.7|3021.08|3013.38|21
1650929660000|2022-04-25 23:34:20|3021.27|3013.57|3020.75|3013.05|3021.44|3013.74|3020.53|3012.83|35
1650929670000|2022-04-25 23:34:30|3020.74|3013.04|3021.08|3013.38|3021.17|3013.47|3020.65|3012.95|32
1650929680000|2022-04-25 23:34:40|3021.1|3013.4|3022.15|3014.45|3022.15|3014.45|3020.75|3013.05|29
1650929690000|2022-04-25 23:34:50|3022.1|3014.4|3021.72|3014.02|3022.1|3014.4|3021.38|3013.68|32
1650929700000|2022-04-25 23:35:00|3021.7|3014|3021.16|3013.46|3021.77|3014.07|3020.92|3013.22|33
1650929710000|2022-04-25 23:35:10|3021.15|3013.45|3021.59|3013.89|3021.69|3013.99|3020.97|3013.27|33
1650929720000|2022-04-25 23:35:20|3021.45|3013.75|3020.9|3013.2|3021.53|3013.83|3020.9|3013.2|33
1650929730000|2022-04-25 23:35:30|3020.91|3013.21|3020.97|3013.27|3021.11|3013.41|3020.88|3013.18|23
1650929740000|2022-04-25 23:35:40|3020.93|3013.23|3020.45|3012.75|3021.01|3013.31|3020.42|3012.72|27
1650929750000|2022-04-25 23:35:50|3020.46|3012.76|3020.4|3012.7|3020.56|3012.86|3020.29|3012.59|32
1650929760000|2022-04-25 23:36:00|3020.42|3012.72|3020.08|3012.38|3020.84|3013.14|3019.85|3012.15|35
1650929770000|2022-04-25 23:36:10|3020.09|3012.39|3019.04|3011.34|3020.29|3012.59|3019|3011.3|27
1650929780000|2022-04-25 23:36:20|3019.01|3011.31|3018.87|3011.17|3019.01|3011.31|3018.24|3010.54|33
1650929790000|2022-04-25 23:36:30|3019.13|3011.43|3021.57|3013.87|3021.73|3014.03|3018.89|3011.19|36
1650929800000|2022-04-25 23:36:40|3021.54|3013.84|3021.24|3013.54|3021.57|3013.87|3021|3013.3|30
1650929810000|2022-04-25 23:36:50|3021.25|3013.55|3021.02|3013.32|3021.56|3013.86|3021.01|3013.31|24
1650929820000|2022-04-25 23:37:00|3021.01|3013.31|3021.14|3013.44|3021.24|3013.54|3020.05|3012.35|25
1650929830000|2022-04-25 23:37:10|3021.03|3013.33|3020.85|3013.15|3021.12|3013.42|3020.74|3013.04|28
1650929840000|2022-04-25 23:37:20|3020.84|3013.14|3021|3013.3|3021.37|3013.67|3020.8|3013.1|29
1650929850000|2022-04-25 23:37:30|3021.12|3013.42|3020.53|3012.83|3021.13|3013.43|3020.13|3012.43|27
1650929860000|2022-04-25 23:37:40|3020.61|3012.91|3020.55|3012.85|3020.62|3012.92|3020.06|3012.36|33
1650929870000|2022-04-25 23:37:50|3020.58|3012.88|3020.48|3012.78|3020.77|3013.07|3020.4|3012.7|31
1650929880000|2022-04-25 23:38:00|3020.47|3012.77|3020.45|3012.75|3020.97|3013.27|3020.41|3012.71|33
1650929890000|2022-04-25 23:38:10|3020.44|3012.74|3020.31|3012.61|3020.78|3013.08|3020.18|3012.48|32
1650929900000|2022-04-25 23:38:20|3020.36|3012.66|3019.65|3011.95|3020.97|3013.27|3019.65|3011.95|37
1650929910000|2022-04-25 23:38:30|3019.64|3011.94|3019.29|3011.59|3020.14|3012.44|3019.29|3011.59|38
1650929920000|2022-04-25 23:38:40|3019.73|3012.03|3019.73|3012.03|3019.78|3012.08|3019.16|3011.46|37
1650929930000|2022-04-25 23:38:50|3019.77|3012.07|3019.61|3011.91|3019.81|3012.11|3019.32|3011.62|35
1650929940000|2022-04-25 23:39:00|3019.63|3011.93|3020.04|3012.34|3020.59|3012.89|3019.63|3011.93|36
1650929950000|2022-04-25 23:39:10|3020.02|3012.32|3019.82|3012.12|3020.63|3012.93|3019.72|3012.02|38
1650929960000|2022-04-25 23:39:20|3019.83|3012.13|3019.98|3012.28|3020.62|3012.92|3019.77|3012.07|36
1650929970000|2022-04-25 23:39:30|3019.93|3012.23|3019.35|3011.65|3019.97|3012.27|3019.35|3011.65|33
1650929980000|2022-04-25 23:39:40|3019.41|3011.71|3019.83|3012.13|3020.13|3012.43|3019.25|3011.55|29
1650929990000|2022-04-25 23:39:50|3019.84|3012.14|3019.01|3011.31|3019.96|3012.26|3018.88|3011.18|35
1650930000000|2022-04-25 23:40:00|3019.26|3011.56|3019.22|3011.52|3019.88|3012.18|3019.19|3011.49|32
1650930010000|2022-04-25 23:40:10|3019.32|3011.62|3020.4|3012.7|3020.73|3013.03|3019.3|3011.6|26
1650930020000|2022-04-25 23:40:20|3020|3012.3|3019.27|3011.57|3020.08|3012.38|3019.15|3011.45|30
1650930030000|2022-04-25 23:40:30|3019.29|3011.59|3019.15|3011.45|3019.54|3011.84|3019.15|3011.45|23
1650930040000|2022-04-25 23:40:40|3019.11|3011.41|3018.89|3011.19|3019.29|3011.59|3018.58|3010.88|32
1650930050000|2022-04-25 23:40:50|3018.96|3011.26|3018.81|3011.11|3019.06|3011.36|3018.7|3011|24
1650930060000|2022-04-25 23:41:00|3018.88|3011.18|3018.82|3011.12|3018.91|3011.21|3018.71|3011.01|28
1650930070000|2022-04-25 23:41:10|3018.74|3011.04|3019.59|3011.89|3019.77|3012.07|3018.74|3011.04|32
1650930080000|2022-04-25 23:41:20|3019.54|3011.84|3018.99|3011.29|3020.06|3012.36|3018.86|3011.16|29
1650930090000|2022-04-25 23:41:30|3018.98|3011.28|3019.23|3011.53|3019.3|3011.6|3018.97|3011.27|25
1650930100000|2022-04-25 23:41:40|3019.31|3011.61|3019.98|3012.28|3020.13|3012.43|3018.76|3011.06|32
1650930110000|2022-04-25 23:41:50|3020|3012.3|3019.01|3011.31|3020|3012.3|3018.89|3011.19|26
1650930120000|2022-04-25 23:42:00|3019|3011.3|3018.99|3011.29|3019.24|3011.54|3018.88|3011.18|32
1650930130000|2022-04-25 23:42:10|3018.97|3011.27|3018.79|3011.09|3019.08|3011.38|3018.79|3011.09|27
1650930140000|2022-04-25 23:42:20|3018.5|3010.8|3019.04|3011.34|3019.31|3011.61|3018.5|3010.8|31
1650930150000|2022-04-25 23:42:30|3018.92|3011.22|3018.97|3011.27|3019.21|3011.51|3018.92|3011.22|35
1650930160000|2022-04-25 23:42:40|3018.85|3011.15|3018.66|3010.96|3019.12|3011.42|3018.63|3010.93|32
1650930170000|2022-04-25 23:42:50|3018.65|3010.95|3018.13|3010.43|3018.71|3011.01|3018.07|3010.37|28
1650930180000|2022-04-25 23:43:00|3018.12|3010.42|3018.37|3010.67|3018.37|3010.67|3018.05|3010.35|31
1650930190000|2022-04-25 23:43:10|3018.36|3010.66|3018.12|3010.42|3018.45|3010.75|3018.01|3010.31|34
1650930200000|2022-04-25 23:43:20|3018.06|3010.36|3017.89|3010.19|3018.27|3010.57|3017.85|3010.15|32
1650930210000|2022-04-25 23:43:30|3017.85|3010.15|3017.18|3009.48|3017.99|3010.29|3016.58|3008.88|35
1650930220000|2022-04-25 23:43:40|3017.07|3009.37|3016.71|3009.01|3017.27|3009.57|3016.66|3008.96|31
1650930230000|2022-04-25 23:43:50|3016.85|3009.15|3015.77|3008.07|3016.88|3009.18|3015.75|3008.05|33
1650930240000|2022-04-25 23:44:00|3015.76|3008.06|3015.59|3007.89|3015.88|3008.18|3015.42|3007.72|34
1650930250000|2022-04-25 23:44:10|3015.57|3007.87|3015.04|3007.34|3015.74|3008.04|3015.04|3007.34|36
1650930260000|2022-04-25 23:44:20|3015.46|3007.76|3015.32|3007.62|3015.64|3007.94|3015.25|3007.55|19
1650930270000|2022-04-25 23:44:30|3015.24|3007.54|3014.86|3007.16|3015.24|3007.54|3014.86|3007.16|34
1650930280000|2022-04-25 23:44:40|3014.71|3007.01|3014.96|3007.26|3015.27|3007.57|3014.63|3006.93|36
1650930290000|2022-04-25 23:44:50|3015.15|3007.45|3014.87|3007.17|3015.2|3007.5|3014.67|3006.97|30
1650930300000|2022-04-25 23:45:00|3014.89|3007.19|3015.64|3007.94|3015.79|3008.09|3014.61|3006.91|30
1650930310000|2022-04-25 23:45:10|3015.59|3007.89|3015.21|3007.51|3015.65|3007.95|3015.1|3007.4|28
1650930320000|2022-04-25 23:45:20|3015.48|3007.78|3015.58|3007.88|3015.97|3008.27|3015.11|3007.41|32
1650930330000|2022-04-25 23:45:30|3015.68|3007.98|3015.5|3007.8|3015.76|3008.06|3015.42|3007.72|29
1650930340000|2022-04-25 23:45:40|3015.56|3007.86|3015.12|3007.42|3015.56|3007.86|3014.71|3007.01|35
1650930350000|2022-04-25 23:45:50|3015.15|3007.45|3014.17|3006.47|3015.3|3007.6|3014.15|3006.45|32
1650930360000|2022-04-25 23:46:00|3014.16|3006.46|3014.71|3007.01|3014.93|3007.23|3013.7|3006|30
1650930370000|2022-04-25 23:46:10|3014.68|3006.98|3013.24|3005.54|3014.68|3006.98|3013.21|3005.51|34
1650930380000|2022-04-25 23:46:20|3013.25|3005.55|3014.55|3006.85|3014.86|3007.16|3013.25|3005.55|32
1650930390000|2022-04-25 23:46:30|3014.74|3007.04|3014.72|3007.02|3015.25|3007.55|3014.09|3006.39|37
1650930400000|2022-04-25 23:46:40|3014.75|3007.05|3014.52|3006.82|3014.84|3007.14|3014.5|3006.8|27
1650930410000|2022-04-25 23:46:50|3014.57|3006.87|3014.6|3006.9|3014.93|3007.23|3014.34|3006.64|28
1650930420000|2022-04-25 23:47:00|3014.72|3007.02|3014.38|3006.68|3014.93|3007.23|3014.06|3006.36|32
1650930430000|2022-04-25 23:47:10|3014.37|3006.67|3014.63|3006.93|3014.93|3007.23|3014.35|3006.65|23
1650930440000|2022-04-25 23:47:20|3014.57|3006.87|3014.73|3007.03|3015.27|3007.57|3014.57|3006.87|33
1650930450000|2022-04-25 23:47:30|3014.48|3006.78|3014.51|3006.81|3014.93|3007.23|3014.44|3006.74|32
1650930460000|2022-04-25 23:47:40|3014.64|3006.94|3014.82|3007.12|3014.88|3007.18|3014.64|3006.94|29
1650930470000|2022-04-25 23:47:50|3014.88|3007.18|3014.82|3007.12|3014.88|3007.18|3014.75|3007.05|18
1650930480000|2022-04-25 23:48:00|3014.81|3007.11|3014.77|3007.07|3014.98|3007.28|3014.67|3006.97|31
1650930490000|2022-04-25 23:48:10|3014.74|3007.04|3014.91|3007.21|3015.07|3007.37|3014.44|3006.74|31
1650930500000|2022-04-25 23:48:20|3014.99|3007.29|3015.47|3007.77|3015.47|3007.77|3014.89|3007.19|32
1650930510000|2022-04-25 23:48:30|3015.4|3007.7|3015.56|3007.86|3016.1|3008.4|3015.21|3007.51|34
1650930520000|2022-04-25 23:48:40|3015.62|3007.92|3015.51|3007.81|3016.04|3008.34|3015.5|3007.8|28
1650930530000|2022-04-25 23:48:50|3015.52|3007.82|3015.49|3007.79|3015.82|3008.12|3015.45|3007.75|24
1650930540000|2022-04-25 23:49:00|3015.53|3007.83|3015.57|3007.87|3015.8|3008.1|3015.51|3007.81|29
1650930550000|2022-04-25 23:49:10|3015.55|3007.85|3015.7|3008|3015.86|3008.16|3015.49|3007.79|36
1650930560000|2022-04-25 23:49:20|3015.83|3008.13|3016.46|3008.76|3016.46|3008.76|3015.79|3008.09|27
1650930570000|2022-04-25 23:49:30|3016.32|3008.62|3016.18|3008.48|3016.38|3008.68|3016|3008.3|37
1650930580000|2022-04-25 23:49:40|3016.17|3008.47|3016.62|3008.92|3016.88|3009.18|3016.16|3008.46|28
1650930590000|2022-04-25 23:49:50|3016.61|3008.91|3016.18|3008.48|3016.63|3008.93|3016.18|3008.48|32
1650930600000|2022-04-25 23:50:00|3016.31|3008.61|3016.48|3008.78|3016.48|3008.78|3015.91|3008.21|37
1650930610000|2022-04-25 23:50:10|3016.64|3008.94|3016.72|3009.02|3016.89|3009.19|3016.59|3008.89|30
1650930620000|2022-04-25 23:50:20|3016.71|3009.01|3016.22|3008.52|3016.78|3009.08|3016.2|3008.5|27
1650930630000|2022-04-25 23:50:30|3016.21|3008.51|3015.49|3007.79|3016.28|3008.58|3015.42|3007.72|27
1650930640000|2022-04-25 23:50:40|3015.5|3007.8|3015.4|3007.7|3015.74|3008.04|3015.04|3007.34|30
1650930650000|2022-04-25 23:50:50|3015.39|3007.69|3015.28|3007.58|3015.72|3008.02|3015.28|3007.58|32
1650930660000|2022-04-25 23:51:00|3015.26|3007.56|3014.41|3006.71|3015.85|3008.15|3013.85|3006.15|33
1650930670000|2022-04-25 23:51:10|3014.42|3006.72|3014.04|3006.34|3014.72|3007.02|3013.83|3006.13|32
1650930680000|2022-04-25 23:51:20|3013.83|3006.13|3013.48|3005.78|3014.68|3006.98|3013.48|3005.78|33
1650930690000|2022-04-25 23:51:30|3013.41|3005.71|3015.4|3007.7|3015.4|3007.7|3013.41|3005.71|38
1650930700000|2022-04-25 23:51:40|3015.21|3007.51|3014.26|3006.56|3015.22|3007.52|3014.19|3006.49|36
1650930710000|2022-04-25 23:51:50|3014.25|3006.55|3012.9|3005.2|3014.38|3006.68|3012.88|3005.18|34
1650930720000|2022-04-25 23:52:00|3013.35|3005.65|3014.43|3006.73|3014.61|3006.91|3013.18|3005.48|39
1650930730000|2022-04-25 23:52:10|3014.93|3007.23|3014.07|3006.37|3014.93|3007.23|3013.7|3006|31
1650930740000|2022-04-25 23:52:20|3014.05|3006.35|3013.62|3005.92|3014.37|3006.67|3013.4|3005.7|33
1650930750000|2022-04-25 23:52:30|3013.69|3005.99|3013.74|3006.04|3014.26|3006.56|3013.42|3005.72|36
1650930760000|2022-04-25 23:52:40|3013.63|3005.93|3013.81|3006.11|3013.86|3006.16|3013.56|3005.86|33
1650930770000|2022-04-25 23:52:50|3013.54|3005.84|3013.59|3005.89|3014.18|3006.48|3013.41|3005.71|26
1650930780000|2022-04-25 23:53:00|3013.67|3005.97|3014.16|3006.46|3014.16|3006.46|3013.62|3005.92|27
1650930790000|2022-04-25 23:53:10|3014.21|3006.51|3013.9|3006.2|3014.25|3006.55|3013.87|3006.17|27
1650930800000|2022-04-25 23:53:20|3013.89|3006.19|3014.04|3006.34|3014.33|3006.63|3013.89|3006.19|32
1650930810000|2022-04-25 23:53:30|3013.9|3006.2|3013.91|3006.21|3014.03|3006.33|3013.74|3006.04|29
1650930820000|2022-04-25 23:53:40|3013.81|3006.11|3013.62|3005.92|3013.93|3006.23|3013.62|3005.92|25
1650930830000|2022-04-25 23:53:50|3013.61|3005.91|3013.61|3005.91|3014.24|3006.54|3013.47|3005.77|30
1650930840000|2022-04-25 23:54:00|3013.56|3005.86|3013.59|3005.89|3014.14|3006.44|3013.28|3005.58|31
1650930850000|2022-04-25 23:54:10|3013.51|3005.81|3013.44|3005.74|3014.13|3006.43|3013.3|3005.6|33
1650930860000|2022-04-25 23:54:20|3013.4|3005.7|3013.17|3005.47|3014.12|3006.42|3013.04|3005.34|27
1650930870000|2022-04-25 23:54:30|3013.23|3005.53|3014.07|3006.37|3014.15|3006.45|3012.84|3005.14|34
1650930880000|2022-04-25 23:54:40|3014.06|3006.36|3013.23|3005.53|3014.12|3006.42|3012.48|3004.78|35
1650930890000|2022-04-25 23:54:50|3013.28|3005.58|3013.28|3005.58|3013.87|3006.17|3012.26|3004.56|33
1650930900000|2022-04-25 23:55:00|3013.21|3005.51|3011.97|3004.27|3013.21|3005.51|3011.69|3003.99|22
1650930910000|2022-04-25 23:55:10|3012.15|3004.45|3011.87|3004.17|3012.25|3004.55|3011.87|3004.17|24
1650930920000|2022-04-25 23:55:20|3012.13|3004.43|3012.89|3005.19|3013|3005.3|3011.82|3004.12|35
1650930930000|2022-04-25 23:55:30|3012.91|3005.21|3012.65|3004.95|3012.91|3005.21|3012.61|3004.91|29
1650930940000|2022-04-25 23:55:40|3012.61|3004.91|3012.28|3004.58|3012.73|3005.03|3012.19|3004.49|34
1650930950000|2022-04-25 23:55:50|3012.37|3004.67|3011.78|3004.08|3013.14|3005.44|3011.78|3004.08|35
1650930960000|2022-04-25 23:56:00|3011.68|3003.98|3012.64|3004.94|3012.81|3005.11|3011.63|3003.93|34
1650930970000|2022-04-25 23:56:10|3012.57|3004.87|3012.09|3004.39|3012.59|3004.89|3011.99|3004.29|30
1650930980000|2022-04-25 23:56:20|3012.12|3004.42|3012.08|3004.38|3012.39|3004.69|3011.73|3004.03|34
1650930990000|2022-04-25 23:56:30|3012.12|3004.42|3011.77|3004.07|3012.18|3004.48|3011.76|3004.06|28
1650931000000|2022-04-25 23:56:40|3011.8|3004.1|3012.13|3004.43|3012.15|3004.45|3011.8|3004.1|16
1650931010000|2022-04-25 23:56:50|3012.15|3004.45|3012.32|3004.62|3012.9|3005.2|3012.15|3004.45|32
1650931020000|2022-04-25 23:57:00|3012.33|3004.63|3012.41|3004.71|3012.64|3004.94|3012.32|3004.62|20
1650931030000|2022-04-25 23:57:10|3012.43|3004.73|3012.36|3004.66|3012.64|3004.94|3012.29|3004.59|27
1650931040000|2022-04-25 23:57:20|3012.38|3004.68|3012.15|3004.45|3012.47|3004.77|3012.08|3004.38|24
1650931050000|2022-04-25 23:57:30|3012.24|3004.54|3011.6|3003.9|3012.24|3004.54|3011.58|3003.88|25
1650931060000|2022-04-25 23:57:40|3011.63|3003.93|3011.82|3004.12|3012.3|3004.6|3011.59|3003.89|32
1650931070000|2022-04-25 23:57:50|3011.77|3004.07|3012.06|3004.36|3012.19|3004.49|3011.7|3004|26
1650931080000|2022-04-25 23:58:00|3012.3|3004.6|3012.29|3004.59|3012.38|3004.68|3012.12|3004.42|19
1650931090000|2022-04-25 23:58:10|3012.19|3004.49|3012.46|3004.76|3012.46|3004.76|3012.17|3004.47|25
1650931100000|2022-04-25 23:58:20|3012.51|3004.81|3011.29|3003.59|3012.53|3004.83|3011.29|3003.59|25
1650931110000|2022-04-25 23:58:30|3011.27|3003.57|3011.75|3004.05|3011.75|3004.05|3011.1|3003.4|24
1650931120000|2022-04-25 23:58:40|3011.66|3003.96|3011.85|3004.15|3011.85|3004.15|3011.46|3003.76|28
1650931130000|2022-04-25 23:58:50|3011.87|3004.17|3011.42|3003.72|3012.12|3004.42|3011.41|3003.71|32
1650931140000|2022-04-25 23:59:00|3011.44|3003.74|3011.49|3003.79|3011.49|3003.79|3011.06|3003.36|26
1650931150000|2022-04-25 23:59:10|3011.32|3003.62|3009.84|3002.14|3012.22|3004.52|3009.84|3002.14|32
1650931160000|2022-04-25 23:59:20|3010.01|3002.31|3010.99|3003.29|3011.07|3003.37|3009.74|3002.04|37
1650931170000|2022-04-25 23:59:30|3010.95|3003.25|3010.25|3002.55|3011.29|3003.59|3009.96|3002.26|34
1650931180000|2022-04-25 23:59:40|3010.24|3002.54|3010.2|3002.5|3010.4|3002.7|3010.17|3002.47|23
1650931190000|2022-04-25 23:59:50|3010.28|3002.58|3010.96|3003.26|3010.97|3003.27|3010.24|3002.54|28
1650931200000|2022-04-26 00:00:00|3011|3003.3|3011.01|3003.31|3011.51|3003.81|3010.7|3003|30
1650931210000|2022-04-26 00:00:10|3011.49|3003.79|3011.96|3004.26|3011.96|3004.26|3011.37|3003.67|35
1650931220000|2022-04-26 00:00:20|3011.81|3004.11|3011.68|3003.98|3011.84|3004.14|3011.51|3003.81|27
1650931230000|2022-04-26 00:00:30|3011.74|3004.04|3014.39|3006.69|3014.39|3006.69|3011.64|3003.94|34
1650931240000|2022-04-26 00:00:40|3014.73|3007.03|3014.64|3006.94|3014.8|3007.1|3013.79|3006.09|33
1650931250000|2022-04-26 00:00:50|3014.72|3007.02|3014.36|3006.66|3014.75|3007.05|3014.36|3006.66|31
1650931260000|2022-04-26 00:01:00|3014.3|3006.6|3014.05|3006.35|3014.3|3006.6|3013.01|3005.31|36
1650931270000|2022-04-26 00:01:10|3013.89|3006.19|3014.22|3006.52|3014.22|3006.52|3013.67|3005.97|35
1650931280000|2022-04-26 00:01:20|3014.34|3006.64|3014.37|3006.67|3014.58|3006.88|3013.99|3006.29|34
1650931290000|2022-04-26 00:01:30|3013.9|3006.2|3014.17|3006.47|3014.46|3006.76|3013.9|3006.2|23
1650931300000|2022-04-26 00:01:40|3014.19|3006.49|3015.08|3007.38|3015.18|3007.48|3014|3006.3|35
1650931310000|2022-04-26 00:01:50|3015.04|3007.34|3014.12|3006.42|3015.1|3007.4|3013.91|3006.21|27
1650931320000|2022-04-26 00:02:00|3014.13|3006.43|3014.68|3006.98|3014.82|3007.12|3013.31|3005.61|35
1650931330000|2022-04-26 00:02:10|3014.63|3006.93|3013.59|3005.89|3015|3007.3|3013.15|3005.45|36
1650931340000|2022-04-26 00:02:20|3013.44|3005.74|3014.01|3006.31|3014.89|3007.19|3013.44|3005.74|35
1650931350000|2022-04-26 00:02:30|3013.67|3005.97|3014.45|3006.75|3014.77|3007.07|3013.67|3005.97|35
1650931360000|2022-04-26 00:02:40|3014.55|3006.85|3014.5|3006.8|3014.55|3006.85|3013.49|3005.79|37
1650931370000|2022-04-26 00:02:50|3014.53|3006.83|3014.72|3007.02|3014.98|3007.28|3013.8|3006.1|31
1650931380000|2022-04-26 00:03:00|3015.27|3007.57|3018.28|3010.58|3018.28|3010.58|3015.27|3007.57|31
1650931390000|2022-04-26 00:03:10|3018.82|3011.12|3018.13|3010.43|3020.2|3012.5|3018.13|3010.43|38
1650931400000|2022-04-26 00:03:20|3019.08|3011.38|3020.51|3012.81|3020.65|3012.95|3019.08|3011.38|34
1650931410000|2022-04-26 00:03:30|3020.28|3012.58|3018.96|3011.26|3020.28|3012.58|3018.34|3010.64|38
1650931420000|2022-04-26 00:03:40|3018.81|3011.11|3018.48|3010.78|3018.81|3011.11|3017.1|3009.4|38
1650931430000|2022-04-26 00:03:50|3018.22|3010.52|3018.18|3010.48|3018.56|3010.86|3017.09|3009.39|40
1650931440000|2022-04-26 00:04:00|3018.15|3010.45|3017.82|3010.12|3018.74|3011.04|3016.9|3009.2|37
1650931450000|2022-04-26 00:04:10|3018.03|3010.33|3016.62|3008.92|3018.24|3010.54|3016.35|3008.65|36
1650931460000|2022-04-26 00:04:20|3016.66|3008.96|3015.99|3008.29|3016.78|3009.08|3015.96|3008.26|33
1650931470000|2022-04-26 00:04:30|3016.11|3008.41|3016.95|3009.25|3016.99|3009.29|3016.07|3008.37|30
1650931480000|2022-04-26 00:04:40|3016.94|3009.24|3016.6|3008.9|3016.96|3009.26|3015.93|3008.23|34
1650931490000|2022-04-26 00:04:50|3016.21|3008.51|3015.28|3007.58|3017.45|3009.75|3015.17|3007.47|32
1650931500000|2022-04-26 00:05:00|3015.31|3007.61|3016.54|3008.84|3016.54|3008.84|3015.21|3007.51|35
1650931510000|2022-04-26 00:05:10|3016.42|3008.72|3017.38|3009.68|3017.38|3009.68|3016.24|3008.54|38
1650931520000|2022-04-26 00:05:20|3017.36|3009.66|3017.21|3009.51|3017.36|3009.66|3016.53|3008.83|33
1650931530000|2022-04-26 00:05:30|3017.27|3009.57|3017.37|3009.67|3017.65|3009.95|3017.27|3009.57|30
1650931540000|2022-04-26 00:05:40|3017.33|3009.63|3017.37|3009.67|3017.44|3009.74|3017.23|3009.53|24
1650931550000|2022-04-26 00:05:50|3017.29|3009.59|3018.26|3010.56|3018.45|3010.75|3017.12|3009.42|37
1650931560000|2022-04-26 00:06:00|3018.03|3010.33|3019.51|3011.81|3019.51|3011.81|3018.03|3010.33|35
1650931570000|2022-04-26 00:06:10|3019.24|3011.54|3019.32|3011.62|3019.63|3011.93|3019.24|3011.54|34
1650931580000|2022-04-26 00:06:20|3019.38|3011.68|3019.12|3011.42|3019.59|3011.89|3018.89|3011.19|33
1650931590000|2022-04-26 00:06:30|3018.83|3011.13|3018.7|3011|3018.83|3011.13|3018.62|3010.92|35
1650931600000|2022-04-26 00:06:40|3018.67|3010.97|3018.4|3010.7|3018.71|3011.01|3018.31|3010.61|27
1650931610000|2022-04-26 00:06:50|3018.39|3010.69|3018.05|3010.35|3018.46|3010.76|3017.67|3009.97|34
1650931620000|2022-04-26 00:07:00|3018.34|3010.64|3017.71|3010.01|3018.44|3010.74|3017.6|3009.9|30
1650931630000|2022-04-26 00:07:10|3017.63|3009.93|3017.73|3010.03|3017.73|3010.03|3017.51|3009.81|23
1650931640000|2022-04-26 00:07:20|3017.85|3010.15|3015.84|3008.14|3017.99|3010.29|3015.81|3008.11|29
1650931650000|2022-04-26 00:07:30|3015.88|3008.18|3015.17|3007.47|3016.18|3008.48|3014.68|3006.98|34
1650931660000|2022-04-26 00:07:40|3015.19|3007.49|3015.52|3007.82|3015.52|3007.82|3015.05|3007.35|28
1650931670000|2022-04-26 00:07:50|3015.61|3007.91|3013.04|3005.34|3015.61|3007.91|3012.86|3005.16|34
1650931680000|2022-04-26 00:08:00|3012.96|3005.26|3013.01|3005.31|3013.36|3005.66|3012.86|3005.16|32
1650931690000|2022-04-26 00:08:10|3013.03|3005.33|3012.92|3005.22|3013.11|3005.41|3012.92|3005.22|31
1650931700000|2022-04-26 00:08:20|3013.03|3005.33|3013.04|3005.34|3013.08|3005.38|3012.95|3005.25|28
1650931710000|2022-04-26 00:08:30|3012.93|3005.23|3012.86|3005.16|3013.03|3005.33|3012.71|3005.01|21
1650931720000|2022-04-26 00:08:40|3012.87|3005.17|3013.03|3005.33|3013.03|3005.33|3012.73|3005.03|22
1650931730000|2022-04-26 00:08:50|3012.88|3005.18|3012.43|3004.73|3013.03|3005.33|3011.59|3003.89|36
1650931740000|2022-04-26 00:09:00|3012.66|3004.96|3011.97|3004.27|3012.79|3005.09|3011.41|3003.71|34
1650931750000|2022-04-26 00:09:10|3012.02|3004.32|3012.15|3004.45|3012.71|3005.01|3011.81|3004.11|33
1650931760000|2022-04-26 00:09:20|3012.13|3004.43|3011.8|3004.1|3012.25|3004.55|3011.75|3004.05|25
1650931770000|2022-04-26 00:09:30|3011.79|3004.09|3011.69|3003.99|3011.9|3004.2|3011.67|3003.97|23
1650931780000|2022-04-26 00:09:40|3011.76|3004.06|3011.93|3004.23|3012.07|3004.37|3011.7|3004|26
1650931790000|2022-04-26 00:09:50|3011.87|3004.17|3011.78|3004.08|3012.04|3004.34|3011.78|3004.08|30
1650931800000|2022-04-26 00:10:00|3011.85|3004.15|3012.6|3004.9|3012.6|3004.9|3011.67|3003.97|28
1650931810000|2022-04-26 00:10:10|3012.73|3005.03|3013.07|3005.37|3013.11|3005.41|3012.73|3005.03|31
1650931820000|2022-04-26 00:10:20|3013.29|3005.59|3014.08|3006.38|3014.25|3006.55|3013.08|3005.38|25
1650931830000|2022-04-26 00:10:30|3014.17|3006.47|3013.46|3005.76|3014.19|3006.49|3013.46|3005.76|35
1650931840000|2022-04-26 00:10:40|3013.08|3005.38|3013.68|3005.98|3013.73|3006.03|3012.78|3005.08|12
1650931850000|2022-04-26 00:10:50|3013.62|3005.92|3013.89|3006.19|3014.15|3006.45|3013.62|3005.92|21
1650931860000|2022-04-26 00:11:00|3013.95|3006.25|3013.93|3006.23|3013.99|3006.29|3013.48|3005.78|30
1650931870000|2022-04-26 00:11:10|3013.9|3006.2|3013.75|3006.05|3013.99|3006.29|3013.75|3006.05|29
1650931880000|2022-04-26 00:11:20|3013.78|3006.08|3013.43|3005.73|3013.99|3006.29|3012.7|3005|32
1650931890000|2022-04-26 00:11:30|3013.47|3005.77|3013.07|3005.37|3013.51|3005.81|3012.82|3005.12|35
1650931900000|2022-04-26 00:11:40|3013.13|3005.43|3013.4|3005.7|3013.95|3006.25|3013.02|3005.32|29
1650931910000|2022-04-26 00:11:50|3013.47|3005.77|3012.98|3005.28|3013.58|3005.88|3012.98|3005.28|29
1650931920000|2022-04-26 00:12:00|3012.96|3005.26|3013.04|3005.34|3013.16|3005.46|3012.96|3005.26|21
1650931930000|2022-04-26 00:12:10|3013.05|3005.35|3012.94|3005.24|3013.16|3005.46|3012.94|3005.24|29
1650931940000|2022-04-26 00:12:20|3012.93|3005.23|3012.47|3004.77|3013.06|3005.36|3012.34|3004.64|31
1650931950000|2022-04-26 00:12:30|3012.37|3004.67|3012.46|3004.76|3012.7|3005|3012.27|3004.57|28
1650931960000|2022-04-26 00:12:40|3012.47|3004.77|3012.36|3004.66|3012.88|3005.18|3011.82|3004.12|33
1650931970000|2022-04-26 00:12:50|3012.73|3005.03|3012.36|3004.66|3012.9|3005.2|3011.9|3004.2|30
1650931980000|2022-04-26 00:13:00|3012.38|3004.68|3012.19|3004.49|3013.12|3005.42|3011.87|3004.17|32
1650931990000|2022-04-26 00:13:10|3012.01|3004.31|3011.97|3004.27|3012.81|3005.11|3011.47|3003.77|29
1650932000000|2022-04-26 00:13:20|3012|3004.3|3011.89|3004.19|3012.61|3004.91|3011.31|3003.61|35
1650932010000|2022-04-26 00:13:30|3011.88|3004.18|3011.78|3004.08|3011.9|3004.2|3011.77|3004.07|25
1650932020000|2022-04-26 00:13:40|3011.86|3004.16|3013.44|3005.74|3013.67|3005.97|3011.86|3004.16|29
1650932030000|2022-04-26 00:13:50|3013.41|3005.71|3012.35|3004.65|3013.52|3005.82|3012.11|3004.41|40
1650932040000|2022-04-26 00:14:00|3012.62|3004.92|3012.17|3004.47|3013.24|3005.54|3011.94|3004.24|34
1650932050000|2022-04-26 00:14:10|3012.18|3004.48|3013.01|3005.31|3013.01|3005.31|3012.15|3004.45|32
1650932060000|2022-04-26 00:14:20|3012.9|3005.2|3012.63|3004.93|3012.9|3005.2|3012.38|3004.68|37
1650932070000|2022-04-26 00:14:30|3012.6|3004.9|3013.86|3006.16|3013.86|3006.16|3012.6|3004.9|31
1650932080000|2022-04-26 00:14:40|3013.76|3006.06|3014.92|3007.22|3014.92|3007.22|3013.68|3005.98|32
1650932090000|2022-04-26 00:14:50|3014.91|3007.21|3015.35|3007.65|3016.09|3008.39|3014.75|3007.05|28
1650932100000|2022-04-26 00:15:00|3015.22|3007.52|3015.53|3007.83|3015.85|3008.15|3015.15|3007.45|23
1650932110000|2022-04-26 00:15:10|3015.52|3007.82|3014.82|3007.12|3015.68|3007.98|3014.82|3007.12|36
1650932120000|2022-04-26 00:15:20|3014.81|3007.11|3014.8|3007.1|3014.88|3007.18|3014.47|3006.77|32
1650932130000|2022-04-26 00:15:30|3014.77|3007.07|3014.59|3006.89|3014.77|3007.07|3014.48|3006.78|31
1650932140000|2022-04-26 00:15:40|3014.37|3006.67|3014.33|3006.63|3014.75|3007.05|3014.21|3006.51|34
1650932150000|2022-04-26 00:15:50|3013.89|3006.19|3014.5|3006.8|3014.52|3006.82|3013.89|3006.19|30
1650932160000|2022-04-26 00:16:00|3014.54|3006.84|3014.82|3007.12|3014.82|3007.12|3014.13|3006.43|25
1650932170000|2022-04-26 00:16:10|3014.81|3007.11|3014.49|3006.79|3014.98|3007.28|3014.47|3006.77|24
1650932180000|2022-04-26 00:16:20|3014.44|3006.74|3014.99|3007.29|3014.99|3007.29|3014.44|3006.74|28
1650932190000|2022-04-26 00:16:30|3015.13|3007.43|3015.33|3007.63|3015.48|3007.78|3015|3007.3|31
1650932200000|2022-04-26 00:16:40|3015.4|3007.7|3016.35|3008.65|3016.42|3008.72|3015.4|3007.7|34
1650932210000|2022-04-26 00:16:50|3016.33|3008.63|3015.67|3007.97|3016.33|3008.63|3015.65|3007.95|26
1650932220000|2022-04-26 00:17:00|3015.68|3007.98|3015.69|3007.99|3015.74|3008.04|3015.41|3007.71|26
1650932230000|2022-04-26 00:17:10|3015.67|3007.97|3015.68|3007.98|3015.81|3008.11|3015.63|3007.93|26
1650932240000|2022-04-26 00:17:20|3015.85|3008.15|3015.85|3008.15|3015.85|3008.15|3014.5|3006.8|34
1650932250000|2022-04-26 00:17:30|3015.31|3007.61|3014.55|3006.85|3015.47|3007.77|3014.25|3006.55|34
1650932260000|2022-04-26 00:17:40|3014.64|3006.94|3014.39|3006.69|3014.75|3007.05|3013.83|3006.13|34
1650932270000|2022-04-26 00:17:50|3014.33|3006.63|3012.79|3005.09|3014.58|3006.88|3012.79|3005.09|33
1650932280000|2022-04-26 00:18:00|3012.97|3005.27|3011.83|3004.13|3012.97|3005.27|3011.1|3003.4|37
1650932290000|2022-04-26 00:18:10|3012.07|3004.37|3012.06|3004.36|3012.56|3004.86|3011.29|3003.59|38
1650932300000|2022-04-26 00:18:20|3011.85|3004.15|3010.53|3002.83|3012.44|3004.74|3010.53|3002.83|33
1650932310000|2022-04-26 00:18:30|3010.59|3002.89|3011.23|3003.53|3011.72|3004.02|3010.59|3002.89|27
1650932320000|2022-04-26 00:18:40|3011.24|3003.54|3012.11|3004.41|3012.11|3004.41|3010.75|3003.05|27
1650932330000|2022-04-26 00:18:50|3011.75|3004.05|3011.83|3004.13|3012.46|3004.76|3011.64|3003.94|37
1650932340000|2022-04-26 00:19:00|3011.84|3004.14|3011.81|3004.11|3012.72|3005.02|3011.58|3003.88|23
1650932350000|2022-04-26 00:19:10|3012|3004.3|3012.62|3004.92|3012.88|3005.18|3011.76|3004.06|40
1650932360000|2022-04-26 00:19:20|3012.66|3004.96|3012.73|3005.03|3013.07|3005.37|3012.46|3004.76|35
1650932370000|2022-04-26 00:19:30|3012.59|3004.89|3012.44|3004.74|3012.59|3004.89|3012.31|3004.61|33
1650932380000|2022-04-26 00:19:40|3012.49|3004.79|3012.38|3004.68|3012.51|3004.81|3012.22|3004.52|31
1650932390000|2022-04-26 00:19:50|3012.35|3004.65|3012.37|3004.67|3012.48|3004.78|3012.07|3004.37|28
1650932400000|2022-04-26 00:20:00|3012.3|3004.6|3012.4|3004.7|3012.5|3004.8|3011.82|3004.12|33
1650932410000|2022-04-26 00:20:10|3012.41|3004.71|3012.24|3004.54|3012.41|3004.71|3012.13|3004.43|24
1650932420000|2022-04-26 00:20:20|3012.23|3004.53|3013.04|3005.34|3013.04|3005.34|3012.23|3004.53|31
1650932430000|2022-04-26 00:20:30|3013.03|3005.33|3012.41|3004.71|3013.03|3005.33|3012.41|3004.71|22
1650932440000|2022-04-26 00:20:40|3012.45|3004.75|3012.38|3004.68|3012.48|3004.78|3012.36|3004.66|22
1650932450000|2022-04-26 00:20:50|3012.39|3004.69|3012.81|3005.11|3012.81|3005.11|3012.21|3004.51|32
1650932460000|2022-04-26 00:21:00|3012.69|3004.99|3013.54|3005.84|3013.54|3005.84|3012.39|3004.69|28
1650932470000|2022-04-26 00:21:10|3013.49|3005.79|3013.93|3006.23|3014.54|3006.84|3013.15|3005.45|35
1650932480000|2022-04-26 00:21:20|3014|3006.3|3014.98|3007.28|3014.98|3007.28|3013.93|3006.23|35
1650932490000|2022-04-26 00:21:30|3015.54|3007.84|3015.37|3007.67|3015.72|3008.02|3015.29|3007.59|35
1650932500000|2022-04-26 00:21:40|3015.35|3007.65|3017.26|3009.56|3017.26|3009.56|3015.33|3007.63|33
1650932510000|2022-04-26 00:21:50|3017.39|3009.69|3016.68|3008.98|3017.51|3009.81|3016.66|3008.96|37
1650932520000|2022-04-26 00:22:00|3016.67|3008.97|3016.58|3008.88|3016.68|3008.98|3016.08|3008.38|29
1650932530000|2022-04-26 00:22:10|3016.61|3008.91|3017.3|3009.6|3017.3|3009.6|3016.41|3008.71|31
1650932540000|2022-04-26 00:22:20|3017.29|3009.59|3017.27|3009.57|3017.35|3009.65|3017.06|3009.36|31
1650932550000|2022-04-26 00:22:30|3017.16|3009.46|3017.63|3009.93|3017.73|3010.03|3017.16|3009.46|30
1650932560000|2022-04-26 00:22:40|3017.64|3009.94|3018.17|3010.47|3018.19|3010.49|3017.64|3009.94|29
1650932570000|2022-04-26 00:22:50|3018.14|3010.44|3017.92|3010.22|3018.14|3010.44|3017.53|3009.83|26
1650932580000|2022-04-26 00:23:00|3017.91|3010.21|3017.89|3010.19|3018.02|3010.32|3017.52|3009.82|31
1650932590000|2022-04-26 00:23:10|3018.01|3010.31|3018.09|3010.39|3018.11|3010.41|3017.9|3010.2|31
1650932600000|2022-04-26 00:23:20|3018.1|3010.4|3018.08|3010.38|3018.15|3010.45|3017.9|3010.2|25
1650932610000|2022-04-26 00:23:30|3018.11|3010.41|3017.79|3010.09|3018.12|3010.42|3017.51|3009.81|28
1650932620000|2022-04-26 00:23:40|3017.78|3010.08|3018.01|3010.31|3018.87|3011.17|3017.75|3010.05|37
1650932630000|2022-04-26 00:23:50|3018.04|3010.34|3017.89|3010.19|3018.08|3010.38|3017.26|3009.56|30
1650932640000|2022-04-26 00:24:00|3017.33|3009.63|3017.79|3010.09|3017.99|3010.29|3017.32|3009.62|30
1650932650000|2022-04-26 00:24:10|3017.78|3010.08|3017.15|3009.45|3017.93|3010.23|3016.91|3009.21|37
1650932660000|2022-04-26 00:24:20|3017.16|3009.46|3016.65|3008.95|3017.24|3009.54|3016.24|3008.54|31
1650932670000|2022-04-26 00:24:30|3016.64|3008.94|3017.04|3009.34|3017.14|3009.44|3016.63|3008.93|31
1650932680000|2022-04-26 00:24:40|3017.09|3009.39|3017.24|3009.54|3017.24|3009.54|3016.86|3009.16|24
1650932690000|2022-04-26 00:24:50|3017.08|3009.38|3015.27|3007.57|3017.24|3009.54|3015.13|3007.43|17
1650932700000|2022-04-26 00:25:00|3016.06|3008.36|3016.13|3008.43|3016.22|3008.52|3015.18|3007.48|34
1650932710000|2022-04-26 00:25:10|3016.12|3008.42|3016.52|3008.82|3016.52|3008.82|3015.88|3008.18|28
1650932720000|2022-04-26 00:25:20|3016.51|3008.81|3018.17|3010.47|3018.24|3010.54|3016.5|3008.8|35
1650932730000|2022-04-26 00:25:30|3018.12|3010.42|3017.9|3010.2|3018.2|3010.5|3017.87|3010.17|32
1650932740000|2022-04-26 00:25:40|3017.77|3010.07|3018.01|3010.31|3018.19|3010.49|3017.68|3009.98|30
1650932750000|2022-04-26 00:25:50|3018.1|3010.4|3018.12|3010.42|3018.3|3010.6|3018|3010.3|27
1650932760000|2022-04-26 00:26:00|3018.15|3010.45|3018.2|3010.5|3018.3|3010.6|3017.92|3010.22|18
1650932770000|2022-04-26 00:26:10|3018.19|3010.49|3018.98|3011.28|3018.99|3011.29|3018.15|3010.45|26
1650932780000|2022-04-26 00:26:20|3018.94|3011.24|3019.22|3011.52|3019.29|3011.59|3018.92|3011.22|30
1650932790000|2022-04-26 00:26:30|3019.24|3011.54|3019.76|3012.06|3019.97|3012.27|3019.22|3011.52|31
1650932800000|2022-04-26 00:26:40|3019.75|3012.05|3019.75|3012.05|3019.98|3012.28|3019.75|3012.05|27
1650932810000|2022-04-26 00:26:50|3019.8|3012.1|3019.22|3011.52|3020.4|3012.7|3019.06|3011.36|38
1650932820000|2022-04-26 00:27:00|3019.17|3011.47|3020.75|3013.05|3020.85|3013.15|3019.14|3011.44|37
1650932830000|2022-04-26 00:27:10|3020.79|3013.09|3020.21|3012.51|3021.13|3013.43|3019.68|3011.98|36
1650932840000|2022-04-26 00:27:20|3020.22|3012.52|3020.69|3012.99|3020.69|3012.99|3020.01|3012.31|31
1650932850000|2022-04-26 00:27:30|3020.54|3012.84|3020.05|3012.35|3020.55|3012.85|3020.05|3012.35|34
1650932860000|2022-04-26 00:27:40|3020.07|3012.37|3020.74|3013.04|3020.97|3013.27|3020.04|3012.34|30
1650932870000|2022-04-26 00:27:50|3020.69|3012.99|3021.31|3013.61|3021.31|3013.61|3020.69|3012.99|32
1650932880000|2022-04-26 00:28:00|3021.37|3013.67|3021.13|3013.43|3021.73|3014.03|3020.94|3013.24|31
1650932890000|2022-04-26 00:28:10|3021.14|3013.44|3020.29|3012.59|3021.39|3013.69|3020.29|3012.59|34
1650932900000|2022-04-26 00:28:20|3020.31|3012.61|3020.02|3012.32|3020.31|3012.61|3019.66|3011.96|32
1650932910000|2022-04-26 00:28:30|3020|3012.3|3020.49|3012.79|3020.51|3012.81|3019.97|3012.27|32
1650932920000|2022-04-26 00:28:40|3020.47|3012.77|3021.88|3014.18|3022|3014.3|3020.46|3012.76|33
1650932930000|2022-04-26 00:28:50|3021.89|3014.19|3022.95|3015.25|3023.4|3015.7|3021.87|3014.17|31
1650932940000|2022-04-26 00:29:00|3022.97|3015.27|3022.43|3014.73|3022.97|3015.27|3022.36|3014.66|28
1650932950000|2022-04-26 00:29:10|3022.41|3014.71|3022.31|3014.61|3022.46|3014.76|3022.19|3014.49|27
1650932960000|2022-04-26 00:29:20|3022.27|3014.57|3022.3|3014.6|3022.37|3014.67|3022.26|3014.56|27
1650932970000|2022-04-26 00:29:30|3022.33|3014.63|3023|3015.3|3023.11|3015.41|3022.33|3014.63|33
1650932980000|2022-04-26 00:29:40|3023.06|3015.36|3023.08|3015.38|3023.25|3015.55|3022.95|3015.25|32
1650932990000|2022-04-26 00:29:50|3023.07|3015.37|3022.36|3014.66|3023.07|3015.37|3022.36|3014.66|26
1650933000000|2022-04-26 00:30:00|3021.96|3014.26|3020.21|3012.51|3022.09|3014.39|3020.2|3012.5|33
1650933010000|2022-04-26 00:30:10|3020.26|3012.56|3021.24|3013.54|3021.36|3013.66|3020.26|3012.56|30
1650933020000|2022-04-26 00:30:20|3021.23|3013.53|3021.91|3014.21|3022.02|3014.32|3021.04|3013.34|33
1650933030000|2022-04-26 00:30:30|3021.85|3014.15|3020.65|3012.95|3021.85|3014.15|3020.62|3012.92|34
1650933040000|2022-04-26 00:30:40|3020.6|3012.9|3018.83|3011.13|3020.6|3012.9|3018.83|3011.13|31
1650933050000|2022-04-26 00:30:50|3018.82|3011.12|3018.79|3011.09|3018.84|3011.14|3018.74|3011.04|31
1650933060000|2022-04-26 00:31:00|3018.82|3011.12|3019.46|3011.76|3019.56|3011.86|3018.78|3011.08|35
1650933070000|2022-04-26 00:31:10|3019.35|3011.65|3018.99|3011.29|3019.35|3011.65|3018.79|3011.09|26
1650933080000|2022-04-26 00:31:20|3018.95|3011.25|3018.81|3011.11|3019.57|3011.87|3018.81|3011.11|28
1650933090000|2022-04-26 00:31:30|3018.82|3011.12|3019.68|3011.98|3019.83|3012.13|3018.82|3011.12|32
1650933100000|2022-04-26 00:31:40|3019.67|3011.97|3019.63|3011.93|3019.72|3012.02|3019.53|3011.83|24
1650933110000|2022-04-26 00:31:50|3019.56|3011.86|3020.72|3013.02|3020.88|3013.18|3019.47|3011.77|31
1650933120000|2022-04-26 00:32:00|3020.74|3013.04|3020.53|3012.83|3020.76|3013.06|3020.53|3012.83|28
1650933130000|2022-04-26 00:32:10|3020.54|3012.84|3020.56|3012.86|3020.76|3013.06|3020.3|3012.6|37
1650933140000|2022-04-26 00:32:20|3020.58|3012.88|3020.84|3013.14|3021.01|3013.31|3020.46|3012.76|26
1650933150000|2022-04-26 00:32:30|3020.88|3013.18|3020.62|3012.92|3020.88|3013.18|3020.47|3012.77|22
1650933160000|2022-04-26 00:32:40|3020.61|3012.91|3020.69|3012.99|3020.9|3013.2|3020.59|3012.89|25
1650933170000|2022-04-26 00:32:50|3020.64|3012.94|3020.66|3012.96|3020.69|3012.99|3020.54|3012.84|23
1650933180000|2022-04-26 00:33:00|3020.65|3012.95|3020.59|3012.89|3020.73|3013.03|3020.55|3012.85|17
1650933190000|2022-04-26 00:33:10|3020.58|3012.88|3020.81|3013.11|3020.86|3013.16|3020.48|3012.78|28
1650933200000|2022-04-26 00:33:20|3020.84|3013.14|3020.86|3013.16|3020.91|3013.21|3020.69|3012.99|23
1650933210000|2022-04-26 00:33:30|3020.9|3013.2|3021.1|3013.4|3021.1|3013.4|3020.8|3013.1|23
1650933220000|2022-04-26 00:33:40|3021.14|3013.44|3022.52|3014.82|3022.57|3014.87|3021.01|3013.31|33
1650933230000|2022-04-26 00:33:50|3022.53|3014.83|3023.61|3015.91|3023.61|3015.91|3022.44|3014.74|33
1650933240000|2022-04-26 00:34:00|3023.58|3015.88|3023.75|3016.05|3023.85|3016.15|3022.95|3015.25|34
1650933250000|2022-04-26 00:34:10|3023.71|3016.01|3026.52|3018.82|3027.02|3019.32|3023.45|3015.75|30
1650933260000|2022-04-26 00:34:20|3026.41|3018.71|3026.58|3018.88|3026.58|3018.88|3025.33|3017.63|35
1650933270000|2022-04-26 00:34:30|3026.52|3018.82|3025.35|3017.65|3026.52|3018.82|3025.06|3017.36|39
1650933280000|2022-04-26 00:34:40|3025.29|3017.59|3024.73|3017.03|3025.29|3017.59|3024.33|3016.63|33
1650933290000|2022-04-26 00:34:50|3024.75|3017.05|3025.32|3017.62|3025.43|3017.73|3024.75|3017.05|26
1650933300000|2022-04-26 00:35:00|3025.3|3017.6|3025.32|3017.62|3025.35|3017.65|3025.13|3017.43|34
1650933310000|2022-04-26 00:35:10|3025.31|3017.61|3025.64|3017.94|3025.66|3017.96|3025.17|3017.47|33
1650933320000|2022-04-26 00:35:20|3025.51|3017.81|3025.39|3017.69|3025.87|3018.17|3025.26|3017.56|33
1650933330000|2022-04-26 00:35:30|3025.38|3017.68|3026.54|3018.84|3026.54|3018.84|3025.37|3017.67|31
1650933340000|2022-04-26 00:35:40|3026.41|3018.71|3026.05|3018.35|3027.03|3019.33|3026.05|3018.35|36
1650933350000|2022-04-26 00:35:50|3026.06|3018.36|3028.21|3020.51|3028.21|3020.51|3025.52|3017.82|40
1650933360000|2022-04-26 00:36:00|3028.23|3020.53|3037.45|3029.75|3038.59|3030.89|3028.23|3020.53|39
1650933370000|2022-04-26 00:36:10|3037.4|3029.7|3036.29|3028.59|3038.14|3030.44|3035.93|3028.23|40
1650933380000|2022-04-26 00:36:20|3036.71|3029.01|3037.81|3030.11|3039.28|3031.58|3036.62|3028.92|39
1650933390000|2022-04-26 00:36:30|3037.18|3029.48|3037.67|3029.97|3038.06|3030.36|3036.77|3029.07|37
1650933400000|2022-04-26 00:36:40|3037.87|3030.17|3037.25|3029.55|3037.87|3030.17|3036.65|3028.95|40
1650933410000|2022-04-26 00:36:50|3037.15|3029.45|3036|3028.3|3037.24|3029.54|3035.78|3028.08|31
1650933420000|2022-04-26 00:37:00|3035.94|3028.24|3034.51|3026.81|3036.91|3029.21|3033.71|3026.01|39
1650933430000|2022-04-26 00:37:10|3034.75|3027.05|3033.68|3025.98|3035.27|3027.57|3033.59|3025.89|38
1650933440000|2022-04-26 00:37:20|3033.7|3026|3032.08|3024.38|3034.14|3026.44|3032.08|3024.38|39
1650933450000|2022-04-26 00:37:30|3032.11|3024.41|3032.47|3024.77|3032.83|3025.13|3032.02|3024.32|33
1650933460000|2022-04-26 00:37:40|3032.41|3024.71|3031.73|3024.03|3032.54|3024.84|3031.69|3023.99|37
1650933470000|2022-04-26 00:37:50|3031.76|3024.06|3032.31|3024.61|3032.96|3025.26|3031.54|3023.84|32
1650933480000|2022-04-26 00:38:00|3032.35|3024.65|3032.35|3024.65|3032.58|3024.88|3031.57|3023.87|37
1650933490000|2022-04-26 00:38:10|3032.43|3024.73|3031.88|3024.18|3032.45|3024.75|3031.87|3024.17|32
1650933500000|2022-04-26 00:38:20|3031.8|3024.1|3032.48|3024.78|3033.34|3025.64|3031.7|3024|37
1650933510000|2022-04-26 00:38:30|3032.41|3024.71|3032.62|3024.92|3033.01|3025.31|3032.25|3024.55|36
1650933520000|2022-04-26 00:38:40|3032.46|3024.76|3032.07|3024.37|3032.71|3025.01|3032.03|3024.33|32
1650933530000|2022-04-26 00:38:50|3032.04|3024.34|3031.72|3024.02|3032.38|3024.68|3031.7|3024|30
1650933540000|2022-04-26 00:39:00|3031.62|3023.92|3031.22|3023.52|3031.62|3023.92|3030.96|3023.26|32
1650933550000|2022-04-26 00:39:10|3030.68|3022.98|3030.44|3022.74|3031.22|3023.52|3029.71|3022.01|36
1650933560000|2022-04-26 00:39:20|3030.46|3022.76|3029.78|3022.08|3030.47|3022.77|3029.76|3022.06|35
1650933570000|2022-04-26 00:39:30|3029.79|3022.09|3028.5|3020.8|3029.82|3022.12|3028.47|3020.77|37
1650933580000|2022-04-26 00:39:40|3028.51|3020.81|3028.06|3020.36|3028.58|3020.88|3028|3020.3|34
1650933590000|2022-04-26 00:39:50|3028.05|3020.35|3028.71|3021.01|3028.73|3021.03|3028.02|3020.32|32
1650933600000|2022-04-26 00:40:00|3028.63|3020.93|3027.83|3020.13|3028.63|3020.93|3027.72|3020.02|33
1650933610000|2022-04-26 00:40:10|3027.81|3020.11|3026.31|3018.61|3027.81|3020.11|3026.19|3018.49|35
1650933620000|2022-04-26 00:40:20|3026.56|3018.86|3025.62|3017.92|3026.56|3018.86|3025.53|3017.83|35
1650933630000|2022-04-26 00:40:30|3025.8|3018.1|3025.33|3017.63|3025.91|3018.21|3025.01|3017.31|32
1650933640000|2022-04-26 00:40:40|3025.85|3018.15|3024.7|3017|3026.31|3018.61|3024.67|3016.97|36
1650933650000|2022-04-26 00:40:50|3024.69|3016.99|3025.53|3017.83|3026.27|3018.57|3024.69|3016.99|26
1650933660000|2022-04-26 00:41:00|3025.58|3017.88|3025.16|3017.46|3025.69|3017.99|3024.81|3017.11|34
1650933670000|2022-04-26 00:41:10|3025.03|3017.33|3025.14|3017.44|3025.36|3017.66|3024.92|3017.22|36
1650933680000|2022-04-26 00:41:20|3025.32|3017.62|3024.74|3017.04|3025.32|3017.62|3024.71|3017.01|33
1650933690000|2022-04-26 00:41:30|3024.77|3017.07|3024.7|3017|3024.85|3017.15|3024.66|3016.96|27
1650933700000|2022-04-26 00:41:40|3024.86|3017.16|3026.07|3018.37|3026.54|3018.84|3024.83|3017.13|38
1650933710000|2022-04-26 00:41:50|3026.08|3018.38|3024.68|3016.98|3026.11|3018.41|3024.6|3016.9|37
1650933720000|2022-04-26 00:42:00|3024.65|3016.95|3024.36|3016.66|3024.65|3016.95|3024.36|3016.66|25
1650933730000|2022-04-26 00:42:10|3024.35|3016.65|3023.58|3015.88|3024.47|3016.77|3022.92|3015.22|31
1650933740000|2022-04-26 00:42:20|3023.57|3015.87|3023.71|3016.01|3024.23|3016.53|3023.49|3015.79|31
1650933750000|2022-04-26 00:42:30|3023.63|3015.93|3023.75|3016.05|3024.34|3016.64|3023.63|3015.93|29
1650933760000|2022-04-26 00:42:40|3023.66|3015.96|3023.63|3015.93|3023.76|3016.06|3023.51|3015.81|21
1650933770000|2022-04-26 00:42:50|3023.64|3015.94|3022.88|3015.18|3023.76|3016.06|3022.86|3015.16|36
1650933780000|2022-04-26 00:43:00|3022.89|3015.19|3022.87|3015.17|3023.57|3015.87|3022.87|3015.17|31
1650933790000|2022-04-26 00:43:10|3022.86|3015.16|3023.33|3015.63|3023.46|3015.76|3022.76|3015.06|36
1650933800000|2022-04-26 00:43:20|3023.12|3015.42|3022.81|3015.11|3023.51|3015.81|3022.74|3015.04|27
1650933810000|2022-04-26 00:43:30|3022.77|3015.07|3023.51|3015.81|3023.51|3015.81|3022.47|3014.77|36
1650933820000|2022-04-26 00:43:40|3023.64|3015.94|3023.88|3016.18|3023.88|3016.18|3023.17|3015.47|29
1650933830000|2022-04-26 00:43:50|3023.85|3016.15|3025.02|3017.32|3025.04|3017.34|3023.85|3016.15|32
1650933840000|2022-04-26 00:44:00|3024.83|3017.13|3024.85|3017.15|3025.07|3017.37|3024.51|3016.81|37
1650933850000|2022-04-26 00:44:10|3024.76|3017.06|3025.27|3017.57|3025.27|3017.57|3024.61|3016.91|32
1650933860000|2022-04-26 00:44:20|3025.29|3017.59|3025.58|3017.88|3026.09|3018.39|3025.22|3017.52|36
1650933870000|2022-04-26 00:44:30|3025.55|3017.85|3025.6|3017.9|3025.65|3017.95|3024.78|3017.08|36
1650933880000|2022-04-26 00:44:40|3025.58|3017.88|3025.1|3017.4|3025.67|3017.97|3024.1|3016.4|33
1650933890000|2022-04-26 00:44:50|3025.57|3017.87|3025.63|3017.93|3025.78|3018.08|3025.02|3017.32|28
1650933900000|2022-04-26 00:45:00|3025.67|3017.97|3025.49|3017.79|3025.78|3018.08|3024.99|3017.29|32
1650933910000|2022-04-26 00:45:10|3025.47|3017.77|3026.57|3018.87|3027.19|3019.49|3025.46|3017.76|39
1650933920000|2022-04-26 00:45:20|3026.5|3018.8|3027.15|3019.45|3027.22|3019.52|3026.4|3018.7|37
1650933930000|2022-04-26 00:45:30|3027.69|3019.99|3027.26|3019.56|3027.73|3020.03|3027.13|3019.43|33
1650933940000|2022-04-26 00:45:40|3027.25|3019.55|3027.49|3019.79|3028.2|3020.5|3027.09|3019.39|36
1650933950000|2022-04-26 00:45:50|3027.5|3019.8|3026.09|3018.39|3027.53|3019.83|3026.08|3018.38|36
1650933960000|2022-04-26 00:46:00|3026.93|3019.23|3025.57|3017.87|3027.28|3019.58|3025.57|3017.87|33
1650933970000|2022-04-26 00:46:10|3025.96|3018.26|3025.87|3018.17|3026.23|3018.53|3025.58|3017.88|33
1650933980000|2022-04-26 00:46:20|3025.84|3018.14|3025.95|3018.25|3026.18|3018.48|3025.75|3018.05|26
1650933990000|2022-04-26 00:46:30|3026.02|3018.32|3026.2|3018.5|3026.28|3018.58|3025.93|3018.23|25
1650934000000|2022-04-26 00:46:40|3026.28|3018.58|3026.04|3018.34|3026.37|3018.67|3025.94|3018.24|33
1650934010000|2022-04-26 00:46:50|3026.28|3018.58|3025.98|3018.28|3026.28|3018.58|3025.96|3018.26|24
1650934020000|2022-04-26 00:47:00|3026.02|3018.32|3025.29|3017.59|3026.19|3018.49|3024.51|3016.81|25
1650934030000|2022-04-26 00:47:10|3025.22|3017.52|3024.89|3017.19|3025.59|3017.89|3024.55|3016.85|39
1650934040000|2022-04-26 00:47:20|3024.73|3017.03|3024.86|3017.16|3025.36|3017.66|3024.27|3016.57|34
1650934050000|2022-04-26 00:47:30|3024.63|3016.93|3022.34|3014.64|3025.32|3017.62|3022.11|3014.41|34
1650934060000|2022-04-26 00:47:40|3022.38|3014.68|3022.22|3014.52|3022.74|3015.04|3022.15|3014.45|33
1650934070000|2022-04-26 00:47:50|3022.2|3014.5|3022.93|3015.23|3022.95|3015.25|3021.7|3014|35
1650934080000|2022-04-26 00:48:00|3022.98|3015.28|3023.96|3016.26|3025.05|3017.35|3022.98|3015.28|34
1650934090000|2022-04-26 00:48:10|3023.95|3016.25|3023.31|3015.61|3023.96|3016.26|3022.9|3015.2|36
1650934100000|2022-04-26 00:48:20|3023.36|3015.66|3023.42|3015.72|3023.95|3016.25|3023.27|3015.57|32
1650934110000|2022-04-26 00:48:30|3023.35|3015.65|3023.12|3015.42|3023.5|3015.8|3022.83|3015.13|35
1650934120000|2022-04-26 00:48:40|3023.14|3015.44|3023.16|3015.46|3023.16|3015.46|3022.95|3015.25|30
1650934130000|2022-04-26 00:48:50|3023.05|3015.35|3022.43|3014.73|3023.16|3015.46|3022.43|3014.73|20
1650934140000|2022-04-26 00:49:00|3022.38|3014.68|3022.29|3014.59|3022.46|3014.76|3022.29|3014.59|22
1650934150000|2022-04-26 00:49:10|3022.3|3014.6|3022.3|3014.6|3022.53|3014.83|3022.3|3014.6|24
1650934160000|2022-04-26 00:49:20|3022.43|3014.73|3021.97|3014.27|3022.43|3014.73|3021.77|3014.07|31
1650934170000|2022-04-26 00:49:30|3022.03|3014.33|3021.81|3014.11|3022.08|3014.38|3021.56|3013.86|34
1650934180000|2022-04-26 00:49:40|3021.83|3014.13|3021.67|3013.97|3021.94|3014.24|3021.4|3013.7|38
1650934190000|2022-04-26 00:49:50|3021.66|3013.96|3021.72|3014.02|3021.73|3014.03|3021.36|3013.66|23
1650934200000|2022-04-26 00:50:00|3021.6|3013.9|3022.15|3014.45|3022.65|3014.95|3021.36|3013.66|33
1650934210000|2022-04-26 00:50:10|3022.24|3014.54|3022.36|3014.66|3022.8|3015.1|3021.54|3013.84|33
1650934220000|2022-04-26 00:50:20|3022.34|3014.64|3022.07|3014.37|3022.47|3014.77|3021.78|3014.08|31
1650934230000|2022-04-26 00:50:30|3022.12|3014.42|3021.81|3014.11|3022.12|3014.42|3021.63|3013.93|35
1650934240000|2022-04-26 00:50:40|3021.83|3014.13|3021.33|3013.63|3021.83|3014.13|3021.32|3013.62|31
1650934250000|2022-04-26 00:50:50|3021.32|3013.62|3021.3|3013.6|3021.43|3013.73|3021.27|3013.57|23
1650934260000|2022-04-26 00:51:00|3021.28|3013.58|3021.33|3013.63|3021.45|3013.75|3021.28|3013.58|25
1650934270000|2022-04-26 00:51:10|3021.35|3013.65|3021.36|3013.66|3021.38|3013.68|3021.33|3013.63|17
1650934280000|2022-04-26 00:51:20|3021.34|3013.64|3021.56|3013.86|3022.12|3014.42|3021.28|3013.58|28
1650934290000|2022-04-26 00:51:30|3021.54|3013.84|3021.46|3013.76|3021.82|3014.12|3021.46|3013.76|34
1650934300000|2022-04-26 00:51:40|3021.54|3013.84|3021.37|3013.67|3021.65|3013.95|3021.23|3013.53|28
1650934310000|2022-04-26 00:51:50|3021.36|3013.66|3019.89|3012.19|3021.45|3013.75|3019.19|3011.49|36
1650934320000|2022-04-26 00:52:00|3020|3012.3|3019.08|3011.38|3020.12|3012.42|3018.95|3011.25|36
1650934330000|2022-04-26 00:52:10|3019.13|3011.43|3020.03|3012.33|3020.25|3012.55|3019.13|3011.43|31
1650934340000|2022-04-26 00:52:20|3020.08|3012.38|3020.05|3012.35|3020.11|3012.41|3019.82|3012.12|27
1650934350000|2022-04-26 00:52:30|3020.04|3012.34|3019.79|3012.09|3020.25|3012.55|3019.51|3011.81|35
1650934360000|2022-04-26 00:52:40|3019.82|3012.12|3020.07|3012.37|3020.25|3012.55|3019.67|3011.97|23
1650934370000|2022-04-26 00:52:50|3020.06|3012.36|3020.07|3012.37|3020.25|3012.55|3019.7|3012|23
1650934380000|2022-04-26 00:53:00|3020.05|3012.35|3020.04|3012.34|3020.25|3012.55|3019.67|3011.97|15
1650934390000|2022-04-26 00:53:10|3020.03|3012.33|3019.83|3012.13|3020.25|3012.55|3019.13|3011.43|12
1650934400000|2022-04-26 00:53:20|3019.68|3011.98|3019.82|3012.12|3020.25|3012.55|3019.14|3011.44|23
1650934410000|2022-04-26 00:53:30|3019.83|3012.13|3019.82|3012.12|3019.83|3012.13|3019.17|3011.47|13
1650934420000|2022-04-26 00:53:40|3019.64|3011.94|3019.44|3011.74|3019.64|3011.94|3018.76|3011.06|19
1650934430000|2022-04-26 00:53:50|3019.38|3011.68|3019.54|3011.84|3020.12|3012.42|3019.18|3011.48|33
1650934440000|2022-04-26 00:54:00|3019.47|3011.77|3019.24|3011.54|3020.25|3012.55|3018.88|3011.18|33
1650934450000|2022-04-26 00:54:10|3019.25|3011.55|3019.18|3011.48|3019.89|3012.19|3018.8|3011.1|28
1650934460000|2022-04-26 00:54:20|3019.19|3011.49|3019.25|3011.55|3019.92|3012.22|3019.07|3011.37|30
1650934470000|2022-04-26 00:54:30|3019.38|3011.68|3019.05|3011.35|3019.57|3011.87|3018.83|3011.13|23
1650934480000|2022-04-26 00:54:40|3018.91|3011.21|3018.76|3011.06|3019.05|3011.35|3018.61|3010.91|21
1650934490000|2022-04-26 00:54:50|3018.88|3011.18|3018.7|3011|3018.94|3011.24|3018.67|3010.97|16
1650934500000|2022-04-26 00:55:00|3018.87|3011.17|3018.88|3011.18|3018.96|3011.26|3018.7|3011|28
1650934510000|2022-04-26 00:55:10|3018.87|3011.17|3018.46|3010.76|3018.93|3011.23|3018.35|3010.65|28
1650934520000|2022-04-26 00:55:20|3018.47|3010.77|3018.3|3010.6|3018.53|3010.83|3018.3|3010.6|26
1650934530000|2022-04-26 00:55:30|3018.19|3010.49|3018.19|3010.49|3018.45|3010.75|3018.03|3010.33|22
1650934540000|2022-04-26 00:55:40|3018.17|3010.47|3018.08|3010.38|3018.26|3010.56|3017.97|3010.27|32
1650934550000|2022-04-26 00:55:50|3018.25|3010.55|3018.05|3010.35|3018.26|3010.56|3017.98|3010.28|32
1650934560000|2022-04-26 00:56:00|3017.99|3010.29|3018.15|3010.45|3018.28|3010.58|3017.61|3009.91|29
1650934570000|2022-04-26 00:56:10|3018.21|3010.51|3018|3010.3|3018.21|3010.51|3017.95|3010.25|24
1650934580000|2022-04-26 00:56:20|3018.07|3010.37|3017.93|3010.23|3018.13|3010.43|3017.63|3009.93|28
1650934590000|2022-04-26 00:56:30|3018.01|3010.31|3018.77|3011.07|3018.77|3011.07|3017.81|3010.11|26
1650934600000|2022-04-26 00:56:40|3018.81|3011.11|3018.14|3010.44|3018.86|3011.16|3018.12|3010.42|27
1650934610000|2022-04-26 00:56:50|3018.15|3010.45|3018.28|3010.58|3018.28|3010.58|3018.13|3010.43|14
1650934620000|2022-04-26 00:57:00|3018.21|3010.51|3017.64|3009.94|3018.54|3010.84|3017.64|3009.94|35
1650934630000|2022-04-26 00:57:10|3017.63|3009.93|3017.47|3009.77|3018.33|3010.63|3017.47|3009.77|35
1650934640000|2022-04-26 00:57:20|3017.46|3009.76|3016.71|3009.01|3017.87|3010.17|3016.71|3009.01|29
1650934650000|2022-04-26 00:57:30|3016.65|3008.95|3015.74|3008.04|3016.85|3009.15|3015.64|3007.94|30
1650934660000|2022-04-26 00:57:40|3015.7|3008|3015.89|3008.19|3016.78|3009.08|3015.6|3007.9|14
1650934670000|2022-04-26 00:57:50|3015.88|3008.18|3016.78|3009.08|3016.78|3009.08|3015.83|3008.13|27
1650934680000|2022-04-26 00:58:00|3016.62|3008.92|3015.69|3007.99|3016.78|3009.08|3015.48|3007.78|28
1650934690000|2022-04-26 00:58:10|3015.77|3008.07|3016.78|3009.08|3016.78|3009.08|3015.63|3007.93|15
1650934700000|2022-04-26 00:58:20|3016.41|3008.71|3016.47|3008.77|3017.33|3009.63|3016.25|3008.55|28
1650934710000|2022-04-26 00:58:30|3016.7|3009|3016.37|3008.67|3016.78|3009.08|3016.23|3008.53|29
1650934720000|2022-04-26 00:58:40|3016.48|3008.78|3017.19|3009.49|3017.86|3010.16|3016.48|3008.78|28
1650934730000|2022-04-26 00:58:50|3017.17|3009.47|3017.32|3009.62|3017.86|3010.16|3016.75|3009.05|28
1650934740000|2022-04-26 00:59:00|3017.33|3009.63|3017.1|3009.4|3017.54|3009.84|3016.76|3009.06|25
1650934750000|2022-04-26 00:59:10|3017.04|3009.34|3016.94|3009.24|3017.86|3010.16|3016.71|3009.01|22
1650934760000|2022-04-26 00:59:20|3017.46|3009.76|3015.59|3007.89|3017.86|3010.16|3015.56|3007.86|28
1650934770000|2022-04-26 00:59:30|3015.6|3007.9|3016.62|3008.92|3017.21|3009.51|3015.6|3007.9|27
1650934780000|2022-04-26 00:59:40|3016.63|3008.93|3016.82|3009.12|3017.08|3009.38|3016.26|3008.56|34
1650934790000|2022-04-26 00:59:50|3016.78|3009.08|3016.82|3009.12|3016.87|3009.17|3015.3|3007.6|27
1650934800000|2022-04-26 01:00:00|3016.63|3008.93|3016.92|3009.22|3017.68|3009.98|3016.3|3008.6|33
1650934810000|2022-04-26 01:00:10|3015.79|3008.09|3016.58|3008.88|3016.58|3008.88|3015.56|3007.86|34
1650934820000|2022-04-26 01:00:20|3016.88|3009.18|3016.81|3009.11|3017.21|3009.51|3016.79|3009.09|29
1650934830000|2022-04-26 01:00:30|3016.92|3009.22|3015.78|3008.08|3017.16|3009.46|3015.78|3008.08|26
1650934840000|2022-04-26 01:00:40|3015.83|3008.13|3016.01|3008.31|3016.02|3008.32|3015.64|3007.94|29
1650934850000|2022-04-26 01:00:50|3016.12|3008.42|3015.52|3007.82|3016.51|3008.81|3015.51|3007.81|30
1650934860000|2022-04-26 01:01:00|3015.58|3007.88|3016.01|3008.31|3016.91|3009.21|3015.58|3007.88|34
1650934870000|2022-04-26 01:01:10|3015.99|3008.29|3016.41|3008.71|3016.83|3009.13|3015.93|3008.23|33
1650934880000|2022-04-26 01:01:20|3016.4|3008.7|3016.07|3008.37|3016.4|3008.7|3015.82|3008.12|35
1650934890000|2022-04-26 01:01:30|3016.91|3009.21|3015.85|3008.15|3016.91|3009.21|3015.76|3008.06|35
1650934900000|2022-04-26 01:01:40|3015.84|3008.14|3016.17|3008.47|3016.68|3008.98|3015.71|3008.01|32
1650934910000|2022-04-26 01:01:50|3016.1|3008.4|3016.2|3008.5|3016.96|3009.26|3015.89|3008.19|34
1650934920000|2022-04-26 01:02:00|3016.21|3008.51|3016.87|3009.17|3017.06|3009.36|3016.2|3008.5|32
1650934930000|2022-04-26 01:02:10|3016.89|3009.19|3017.08|3009.38|3017.23|3009.53|3016.71|3009.01|27
1650934940000|2022-04-26 01:02:20|3016.93|3009.23|3016.71|3009.01|3017.4|3009.7|3016.71|3009.01|18
1650934950000|2022-04-26 01:02:30|3016.73|3009.03|3017.05|3009.35|3017.05|3009.35|3016.73|3009.03|31
1650934960000|2022-04-26 01:02:40|3016.87|3009.17|3017.37|3009.67|3017.37|3009.67|3016.75|3009.05|20
1650934970000|2022-04-26 01:02:50|3017.19|3009.49|3017.37|3009.67|3017.37|3009.67|3016.79|3009.09|21
1650934980000|2022-04-26 01:03:00|3017.17|3009.47|3017.2|3009.5|3017.4|3009.7|3016.94|3009.24|18
1650934990000|2022-04-26 01:03:10|3016.78|3009.08|3016.21|3008.51|3017.6|3009.9|3016.21|3008.51|33
1650935000000|2022-04-26 01:03:20|3016.61|3008.91|3016.95|3009.25|3017.86|3010.16|3016.61|3008.91|30
1650935010000|2022-04-26 01:03:30|3016.94|3009.24|3017.01|3009.31|3017.21|3009.51|3016.68|3008.98|26
1650935020000|2022-04-26 01:03:40|3016.95|3009.25|3017.05|3009.35|3017.41|3009.71|3016.95|3009.25|17
1650935030000|2022-04-26 01:03:50|3017.04|3009.34|3017.56|3009.86|3017.73|3010.03|3017|3009.3|27
1650935040000|2022-04-26 01:04:00|3017.49|3009.79|3017.66|3009.96|3017.83|3010.13|3017.33|3009.63|34
1650935050000|2022-04-26 01:04:10|3017.6|3009.9|3017.76|3010.06|3017.85|3010.15|3017.3|3009.6|28
1650935060000|2022-04-26 01:04:20|3017.77|3010.07|3018.26|3010.56|3018.26|3010.56|3017.54|3009.84|30
1650935070000|2022-04-26 01:04:30|3018.33|3010.63|3018.13|3010.43|3018.85|3011.15|3018.03|3010.33|38
1650935080000|2022-04-26 01:04:40|3018.2|3010.5|3017.78|3010.08|3018.47|3010.77|3017.34|3009.64|38
1650935090000|2022-04-26 01:04:50|3017.6|3009.9|3017.23|3009.53|3017.84|3010.14|3016.9|3009.2|27
1650935100000|2022-04-26 01:05:00|3017.27|3009.57|3017.25|3009.55|3017.67|3009.97|3017|3009.3|32
1650935110000|2022-04-26 01:05:10|3017.26|3009.56|3017.64|3009.94|3017.64|3009.94|3017.15|3009.45|26
1650935120000|2022-04-26 01:05:20|3017.28|3009.58|3017.47|3009.77|3017.59|3009.89|3016.99|3009.29|30
1650935130000|2022-04-26 01:05:30|3017.41|3009.71|3017.06|3009.36|3017.48|3009.78|3016.72|3009.02|30
1650935140000|2022-04-26 01:05:40|3017.02|3009.32|3017.03|3009.33|3017.42|3009.72|3016.95|3009.25|27
1650935150000|2022-04-26 01:05:50|3017.12|3009.42|3017.63|3009.93|3017.67|3009.97|3017.12|3009.42|23
1650935160000|2022-04-26 01:06:00|3017.5|3009.8|3017.4|3009.7|3017.74|3010.04|3017.16|3009.46|23
1650935170000|2022-04-26 01:06:10|3017.41|3009.71|3017.67|3009.97|3017.87|3010.17|3017.27|3009.57|32
1650935180000|2022-04-26 01:06:20|3017.66|3009.96|3017.35|3009.65|3017.66|3009.96|3017.32|3009.62|27
1650935190000|2022-04-26 01:06:30|3017.36|3009.66|3017.41|3009.71|3017.41|3009.71|3017.17|3009.47|32
1650935200000|2022-04-26 01:06:40|3017.4|3009.7|3017.13|3009.43|3017.86|3010.16|3016.95|3009.25|34
1650935210000|2022-04-26 01:06:50|3017.23|3009.53|3017.12|3009.42|3017.63|3009.93|3017.03|3009.33|28
1650935220000|2022-04-26 01:07:00|3017.1|3009.4|3017.56|3009.86|3017.63|3009.93|3016.91|3009.21|34
1650935230000|2022-04-26 01:07:10|3017.55|3009.85|3017.54|3009.84|3017.86|3010.16|3017.28|3009.58|21
1650935240000|2022-04-26 01:07:20|3017.39|3009.69|3016.86|3009.16|3017.86|3010.16|3016.84|3009.14|20
1650935250000|2022-04-26 01:07:30|3016.9|3009.2|3017.51|3009.81|3017.54|3009.84|3016.21|3008.51|30
1650935260000|2022-04-26 01:07:40|3017.5|3009.8|3016.82|3009.12|3017.54|3009.84|3016.81|3009.11|18
1650935270000|2022-04-26 01:07:50|3016.81|3009.11|3017.53|3009.83|3017.53|3009.83|3016.81|3009.11|7
1650935280000|2022-04-26 01:08:00|3017.41|3009.71|3016.69|3008.99|3017.41|3009.71|3016.33|3008.63|27
1650935290000|2022-04-26 01:08:10|3016.67|3008.97|3016.48|3008.78|3016.7|3009|3016.48|3008.78|25
1650935300000|2022-04-26 01:08:20|3016.52|3008.82|3016.34|3008.64|3016.68|3008.98|3016.34|3008.64|30
1650935310000|2022-04-26 01:08:30|3016.47|3008.77|3013.73|3006.03|3016.47|3008.77|3013.49|3005.79|36
1650935320000|2022-04-26 01:08:40|3014.01|3006.31|3014.2|3006.5|3015.09|3007.39|3013.74|3006.04|31
1650935330000|2022-04-26 01:08:50|3014.11|3006.41|3014.84|3007.14|3015.22|3007.52|3013.93|3006.23|35
1650935340000|2022-04-26 01:09:00|3014.76|3007.06|3014.42|3006.72|3014.76|3007.06|3014.23|3006.53|26
1650935350000|2022-04-26 01:09:10|3014.41|3006.71|3016.67|3008.97|3016.73|3009.03|3014.15|3006.45|29
1650935360000|2022-04-26 01:09:20|3016.66|3008.96|3016.33|3008.63|3016.71|3009.01|3016.3|3008.6|27
1650935370000|2022-04-26 01:09:30|3016.31|3008.61|3016|3008.3|3016.39|3008.69|3015.86|3008.16|32
1650935380000|2022-04-26 01:09:40|3015.95|3008.25|3016.11|3008.41|3016.26|3008.56|3015.95|3008.25|34
1650935390000|2022-04-26 01:09:50|3016.1|3008.4|3016.45|3008.75|3016.62|3008.92|3016.1|3008.4|29
1650935400000|2022-04-26 01:10:00|3016.34|3008.64|3016.03|3008.33|3016.46|3008.76|3015.74|3008.04|29
1650935410000|2022-04-26 01:10:10|3015.77|3008.07|3015.86|3008.16|3016.1|3008.4|3015.46|3007.76|30
1650935420000|2022-04-26 01:10:20|3015.9|3008.2|3016.08|3008.38|3016.13|3008.43|3015.81|3008.11|31
1650935430000|2022-04-26 01:10:30|3016.07|3008.37|3016.1|3008.4|3016.16|3008.46|3015.75|3008.05|31
1650935440000|2022-04-26 01:10:40|3015.95|3008.25|3015.86|3008.16|3016.13|3008.43|3015.72|3008.02|23
1650935450000|2022-04-26 01:10:50|3015.87|3008.17|3016.14|3008.44|3016.21|3008.51|3015.81|3008.11|30
1650935460000|2022-04-26 01:11:00|3015.98|3008.28|3015.85|3008.15|3016.01|3008.31|3015.73|3008.03|24
1650935470000|2022-04-26 01:11:10|3015.88|3008.18|3015.95|3008.25|3016.02|3008.32|3015.88|3008.18|9
1650935480000|2022-04-26 01:11:20|3015.85|3008.15|3015.83|3008.13|3015.95|3008.25|3015.74|3008.04|26
1650935490000|2022-04-26 01:11:30|3015.85|3008.15|3016.12|3008.42|3016.12|3008.42|3015.75|3008.05|22
1650935500000|2022-04-26 01:11:40|3016.18|3008.48|3016.02|3008.32|3016.18|3008.48|3015.93|3008.23|28
1650935510000|2022-04-26 01:11:50|3016.03|3008.33|3015.87|3008.17|3016.04|3008.34|3015.85|3008.15|14
1650935520000|2022-04-26 01:12:00|3016.1|3008.4|3017.27|3009.57|3017.77|3010.07|3015.76|3008.06|30
1650935530000|2022-04-26 01:12:10|3017.5|3009.8|3015.89|3008.19|3017.5|3009.8|3015.86|3008.16|32
1650935540000|2022-04-26 01:12:20|3016.14|3008.44|3015.19|3007.49|3016.24|3008.54|3014.65|3006.95|34
1650935550000|2022-04-26 01:12:30|3015.23|3007.53|3016.06|3008.36|3016.17|3008.47|3014.88|3007.18|33
1650935560000|2022-04-26 01:12:40|3016.17|3008.47|3016.53|3008.83|3016.65|3008.95|3016.17|3008.47|29
1650935570000|2022-04-26 01:12:50|3016.55|3008.85|3016.39|3008.69|3016.63|3008.93|3016.34|3008.64|30
1650935580000|2022-04-26 01:13:00|3016.47|3008.77|3016.44|3008.74|3016.56|3008.86|3016.3|3008.6|29
1650935590000|2022-04-26 01:13:10|3016.32|3008.62|3016.45|3008.75|3016.46|3008.76|3016.25|3008.55|21
1650935600000|2022-04-26 01:13:20|3016.28|3008.58|3016.39|3008.69|3016.42|3008.72|3016.17|3008.47|26
1650935610000|2022-04-26 01:13:30|3016.38|3008.68|3015.99|3008.29|3016.53|3008.83|3015.5|3007.8|35
1650935620000|2022-04-26 01:13:40|3015.84|3008.14|3016.02|3008.32|3016.22|3008.52|3015.73|3008.03|22
1650935630000|2022-04-26 01:13:50|3015.9|3008.2|3016.73|3009.03|3016.74|3009.04|3015.9|3008.2|20
1650935640000|2022-04-26 01:14:00|3016.61|3008.91|3016.76|3009.06|3017.17|3009.47|3016.61|3008.91|26
1650935650000|2022-04-26 01:14:10|3016.77|3009.07|3016.56|3008.86|3016.8|3009.1|3016.49|3008.79|24
1650935660000|2022-04-26 01:14:20|3016.51|3008.81|3016.53|3008.83|3016.59|3008.89|3016.46|3008.76|17
1650935670000|2022-04-26 01:14:30|3016.2|3008.5|3015.56|3007.86|3016.44|3008.74|3014.59|3006.89|25
1650935680000|2022-04-26 01:14:40|3015.5|3007.8|3016|3008.3|3016.3|3008.6|3015.39|3007.69|31
1650935690000|2022-04-26 01:14:50|3016.01|3008.31|3015.51|3007.81|3016.01|3008.31|3015.36|3007.66|30
1650935700000|2022-04-26 01:15:00|3015.47|3007.77|3016.79|3009.09|3016.79|3009.09|3015.41|3007.71|30
1650935710000|2022-04-26 01:15:10|3016.78|3009.08|3016.2|3008.5|3016.78|3009.08|3016.2|3008.5|33
1650935720000|2022-04-26 01:15:20|3016.24|3008.54|3015.75|3008.05|3016.24|3008.54|3015.75|3008.05|26
1650935730000|2022-04-26 01:15:30|3015.74|3008.04|3015.9|3008.2|3016.06|3008.36|3015.53|3007.83|25
1650935740000|2022-04-26 01:15:40|3016.06|3008.36|3015.2|3007.5|3016.06|3008.36|3014.64|3006.94|29
1650935750000|2022-04-26 01:15:50|3015.16|3007.46|3015.48|3007.78|3015.72|3008.02|3015.07|3007.37|35
1650935760000|2022-04-26 01:16:00|3015.45|3007.75|3016.07|3008.37|3016.11|3008.41|3015.43|3007.73|28
1650935770000|2022-04-26 01:16:10|3016.03|3008.33|3017.04|3009.34|3017.04|3009.34|3015.88|3008.18|35
1650935780000|2022-04-26 01:16:20|3017.17|3009.47|3019.17|3011.47|3019.17|3011.47|3016.98|3009.28|40
1650935790000|2022-04-26 01:16:30|3019.14|3011.44|3018.7|3011|3019.33|3011.63|3018.7|3011|29
1650935800000|2022-04-26 01:16:40|3018.95|3011.25|3018.81|3011.11|3019.07|3011.37|3018.63|3010.93|28
1650935810000|2022-04-26 01:16:50|3018.73|3011.03|3018.31|3010.61|3019.05|3011.35|3018.2|3010.5|36
1650935820000|2022-04-26 01:17:00|3018.48|3010.78|3019.28|3011.58|3019.4|3011.7|3018.4|3010.7|39
1650935830000|2022-04-26 01:17:10|3019.29|3011.59|3018.9|3011.2|3019.73|3012.03|3018.9|3011.2|33
1650935840000|2022-04-26 01:17:20|3019|3011.3|3018.75|3011.05|3019.14|3011.44|3018.74|3011.04|31
1650935850000|2022-04-26 01:17:30|3018.56|3010.86|3018.7|3011|3019.01|3011.31|3018.56|3010.86|30
1650935860000|2022-04-26 01:17:40|3018.55|3010.85|3018.47|3010.77|3018.6|3010.9|3018.26|3010.56|33
1650935870000|2022-04-26 01:17:50|3018.48|3010.78|3019.2|3011.5|3019.2|3011.5|3018.48|3010.78|23
1650935880000|2022-04-26 01:18:00|3019.22|3011.52|3019.66|3011.96|3019.7|3012|3018.93|3011.23|32
1650935890000|2022-04-26 01:18:10|3019.63|3011.93|3019.71|3012.01|3020.26|3012.56|3019.29|3011.59|31
1650935900000|2022-04-26 01:18:20|3019.63|3011.93|3019.56|3011.86|3019.79|3012.09|3019.52|3011.82|22
1650935910000|2022-04-26 01:18:30|3019.57|3011.87|3018.96|3011.26|3019.71|3012.01|3018.64|3010.94|36
1650935920000|2022-04-26 01:18:40|3018.9|3011.2|3018.71|3011.01|3019.27|3011.57|3018.55|3010.85|33
1650935930000|2022-04-26 01:18:50|3018.7|3011|3018.87|3011.17|3018.95|3011.25|3018.39|3010.69|29
1650935940000|2022-04-26 01:19:00|3018.83|3011.13|3018.67|3010.97|3018.9|3011.2|3018.48|3010.78|27
1650935950000|2022-04-26 01:19:10|3018.7|3011|3018.61|3010.91|3018.85|3011.15|3018.6|3010.9|32
1650935960000|2022-04-26 01:19:20|3018.62|3010.92|3018.79|3011.09|3018.84|3011.14|3018.6|3010.9|20
1650935970000|2022-04-26 01:19:30|3018.82|3011.12|3018.71|3011.01|3018.82|3011.12|3018.57|3010.87|25
1650935980000|2022-04-26 01:19:40|3018.72|3011.02|3018.55|3010.85|3018.72|3011.02|3017.63|3009.93|27
1650935990000|2022-04-26 01:19:50|3018.54|3010.84|3018.27|3010.57|3018.7|3011|3017.65|3009.95|25
1650936000000|2022-04-26 01:20:00|3018.56|3010.86|3018.45|3010.75|3018.62|3010.92|3017.62|3009.92|31
1650936010000|2022-04-26 01:20:10|3018.58|3010.88|3018.57|3010.87|3018.7|3011|3018.02|3010.32|33
1650936020000|2022-04-26 01:20:20|3018.6|3010.9|3018.6|3010.9|3018.62|3010.92|3018.52|3010.82|18
1650936030000|2022-04-26 01:20:30|3018.63|3010.93|3018.53|3010.83|3018.63|3010.93|3018.46|3010.76|23
1650936040000|2022-04-26 01:20:40|3018.56|3010.86|3018.62|3010.92|3018.63|3010.93|3018.43|3010.73|24
1650936050000|2022-04-26 01:20:50|3018.61|3010.91|3018.85|3011.15|3018.99|3011.29|3018.51|3010.81|27
1650936060000|2022-04-26 01:21:00|3018.78|3011.08|3019.98|3012.28|3020.12|3012.42|3018.78|3011.08|31
1650936070000|2022-04-26 01:21:10|3020.08|3012.38|3019.55|3011.85|3020.3|3012.6|3019.54|3011.84|27
1650936080000|2022-04-26 01:21:20|3019.43|3011.73|3019.24|3011.54|3019.7|3012|3019.22|3011.52|30
1650936090000|2022-04-26 01:21:30|3019.59|3011.89|3018.9|3011.2|3019.65|3011.95|3018.9|3011.2|33
1650936100000|2022-04-26 01:21:40|3018.58|3010.88|3018.66|3010.96|3019.29|3011.59|3017.64|3009.94|36
1650936110000|2022-04-26 01:21:50|3018.68|3010.98|3018.6|3010.9|3018.85|3011.15|3018.53|3010.83|27
1650936120000|2022-04-26 01:22:00|3018.61|3010.91|3018.65|3010.95|3018.88|3011.18|3018.28|3010.58|34
1650936130000|2022-04-26 01:22:10|3018.62|3010.92|3019.4|3011.7|3019.56|3011.86|3018.58|3010.88|24
1650936140000|2022-04-26 01:22:20|3019.47|3011.77|3019.5|3011.8|3020.08|3012.38|3019.38|3011.68|23
1650936150000|2022-04-26 01:22:30|3019.62|3011.92|3019.94|3012.24|3020.21|3012.51|3019.52|3011.82|28
1650936160000|2022-04-26 01:22:40|3019.9|3012.2|3019.78|3012.08|3020.14|3012.44|3019.63|3011.93|31
1650936170000|2022-04-26 01:22:50|3019.83|3012.13|3018.63|3010.93|3020.06|3012.36|3018.61|3010.91|27
1650936180000|2022-04-26 01:23:00|3018.62|3010.92|3018.32|3010.62|3019.2|3011.5|3018.32|3010.62|36
1650936190000|2022-04-26 01:23:10|3018.19|3010.49|3018.23|3010.53|3018.48|3010.78|3018.11|3010.41|30
1650936200000|2022-04-26 01:23:20|3018.24|3010.54|3018.28|3010.58|3018.46|3010.76|3018.06|3010.36|39
1650936210000|2022-04-26 01:23:30|3018.32|3010.62|3017.06|3009.36|3018.6|3010.9|3015.35|3007.65|38
1650936220000|2022-04-26 01:23:40|3016.57|3008.87|3015.54|3007.84|3016.57|3008.87|3015.19|3007.49|24
1650936230000|2022-04-26 01:23:50|3015.65|3007.95|3016.21|3008.51|3016.27|3008.57|3015.62|3007.92|32
1650936240000|2022-04-26 01:24:00|3016.41|3008.71|3015.97|3008.27|3016.51|3008.81|3015.66|3007.96|28
1650936250000|2022-04-26 01:24:10|3016.03|3008.33|3015.94|3008.24|3016.14|3008.44|3015.92|3008.22|26
1650936260000|2022-04-26 01:24:20|3015.98|3008.28|3016.53|3008.83|3016.53|3008.83|3015.83|3008.13|28
1650936270000|2022-04-26 01:24:30|3016.44|3008.74|3016.43|3008.73|3016.54|3008.84|3016.24|3008.54|29
1650936280000|2022-04-26 01:24:40|3016.46|3008.76|3016.37|3008.67|3016.46|3008.76|3015.98|3008.28|28
1650936290000|2022-04-26 01:24:50|3016.35|3008.65|3015.8|3008.1|3016.51|3008.81|3015.8|3008.1|26
1650936300000|2022-04-26 01:25:00|3015.83|3008.13|3016.73|3009.03|3016.73|3009.03|3015.74|3008.04|37
1650936310000|2022-04-26 01:25:10|3016.77|3009.07|3016.66|3008.96|3016.77|3009.07|3016.42|3008.72|25
1650936320000|2022-04-26 01:25:20|3016.65|3008.95|3015.87|3008.17|3016.65|3008.95|3015.82|3008.12|23
1650936330000|2022-04-26 01:25:30|3015.85|3008.15|3016|3008.3|3016|3008.3|3015.81|3008.11|26
1650936340000|2022-04-26 01:25:40|3016.04|3008.34|3016.2|3008.5|3016.22|3008.52|3016.02|3008.32|18
1650936350000|2022-04-26 01:25:50|3016.32|3008.62|3016.94|3009.24|3017.38|3009.68|3016.32|3008.62|29
1650936360000|2022-04-26 01:26:00|3016.8|3009.1|3017.11|3009.41|3017.2|3009.5|3016.73|3009.03|33
1650936370000|2022-04-26 01:26:10|3017.32|3009.62|3017.59|3009.89|3018.14|3010.44|3017.32|3009.62|36
1650936380000|2022-04-26 01:26:20|3017.72|3010.02|3017.76|3010.06|3018.13|3010.43|3017.56|3009.86|21
1650936390000|2022-04-26 01:26:30|3017.81|3010.11|3017.6|3009.9|3017.85|3010.15|3017.52|3009.82|27
1650936400000|2022-04-26 01:26:40|3017.62|3009.92|3017.23|3009.53|3017.62|3009.92|3016.97|3009.27|27
1650936410000|2022-04-26 01:26:50|3017.24|3009.54|3016.99|3009.29|3017.3|3009.6|3016.81|3009.11|22
1650936420000|2022-04-26 01:27:00|3017.05|3009.35|3016.47|3008.77|3017.13|3009.43|3016.42|3008.72|13
1650936430000|2022-04-26 01:27:10|3016.43|3008.73|3016.35|3008.65|3016.58|3008.88|3016.2|3008.5|22
1650936440000|2022-04-26 01:27:20|3016.32|3008.62|3014.63|3006.93|3016.56|3008.86|3014.35|3006.65|25
1650936450000|2022-04-26 01:27:30|3014.65|3006.95|3013.31|3005.61|3015.29|3007.59|3013.31|3005.61|33
1650936460000|2022-04-26 01:27:40|3013.33|3005.63|3013.35|3005.65|3014|3006.3|3012.67|3004.97|35
1650936470000|2022-04-26 01:27:50|3013.02|3005.32|3013.79|3006.09|3013.82|3006.12|3013.02|3005.32|30
1650936480000|2022-04-26 01:28:00|3013.62|3005.92|3014.03|3006.33|3014.03|3006.33|3013.13|3005.43|32
1650936490000|2022-04-26 01:28:10|3013.51|3005.81|3014.22|3006.52|3014.42|3006.72|3013.23|3005.53|28
1650936500000|2022-04-26 01:28:20|3014.21|3006.51|3014.45|3006.75|3014.54|3006.84|3014.01|3006.31|24
1650936510000|2022-04-26 01:28:30|3014.5|3006.8|3014.33|3006.63|3014.87|3007.17|3014.32|3006.62|30
1650936520000|2022-04-26 01:28:40|3014.3|3006.6|3014.11|3006.41|3014.46|3006.76|3013.86|3006.16|25
1650936530000|2022-04-26 01:28:50|3014.14|3006.44|3014.66|3006.96|3014.67|3006.97|3014.08|3006.38|21
1650936540000|2022-04-26 01:29:00|3014.53|3006.83|3014.4|3006.7|3014.81|3007.11|3014.37|3006.67|31
1650936550000|2022-04-26 01:29:10|3014.51|3006.81|3014.74|3007.04|3014.74|3007.04|3014.21|3006.51|31
1650936560000|2022-04-26 01:29:20|3014.52|3006.82|3014.17|3006.47|3014.52|3006.82|3013.98|3006.28|28
1650936570000|2022-04-26 01:29:30|3014.21|3006.51|3014.69|3006.99|3014.99|3007.29|3014.2|3006.5|32
1650936580000|2022-04-26 01:29:40|3014.81|3007.11|3014.56|3006.86|3014.95|3007.25|3014.33|3006.63|26
1650936590000|2022-04-26 01:29:50|3014.58|3006.88|3014.72|3007.02|3014.72|3007.02|3014.52|3006.82|12
1650936600000|2022-04-26 01:30:00|3014.73|3007.03|3013.99|3006.29|3014.77|3007.07|3013.99|3006.29|37
1650936610000|2022-04-26 01:30:10|3014.02|3006.32|3014.69|3006.99|3014.7|3007|3013.85|3006.15|26
1650936620000|2022-04-26 01:30:20|3014.7|3007|3016.23|3008.53|3016.23|3008.53|3014.68|3006.98|32
1650936630000|2022-04-26 01:30:30|3016.19|3008.49|3016.2|3008.5|3016.37|3008.67|3015.96|3008.26|34
1650936640000|2022-04-26 01:30:40|3016.12|3008.42|3014.89|3007.19|3016.19|3008.49|3014.88|3007.18|31
1650936650000|2022-04-26 01:30:50|3014.9|3007.2|3015.07|3007.37|3015.17|3007.47|3014.9|3007.2|29
1650936660000|2022-04-26 01:31:00|3014.96|3007.26|3014.86|3007.16|3015.09|3007.39|3014.34|3006.64|34
1650936670000|2022-04-26 01:31:10|3015.04|3007.34|3014.92|3007.22|3015.17|3007.47|3014.87|3007.17|29
1650936680000|2022-04-26 01:31:20|3014.87|3007.17|3014.42|3006.72|3014.87|3007.17|3014.35|3006.65|28
1650936690000|2022-04-26 01:31:30|3014.38|3006.68|3014.71|3007.01|3014.79|3007.09|3014.37|3006.67|25
1650936700000|2022-04-26 01:31:40|3014.7|3007|3014.02|3006.32|3014.9|3007.2|3013.64|3005.94|26
1650936710000|2022-04-26 01:31:50|3013.92|3006.22|3014.51|3006.81|3014.6|3006.9|3013.78|3006.08|23
1650936720000|2022-04-26 01:32:00|3014.49|3006.79|3014.29|3006.59|3014.51|3006.81|3013.42|3005.72|34
1650936730000|2022-04-26 01:32:10|3014.23|3006.53|3013.2|3005.5|3014.24|3006.54|3013.06|3005.36|31
1650936740000|2022-04-26 01:32:20|3013.31|3005.61|3013.69|3005.99|3014.02|3006.32|3013.16|3005.46|26
1650936750000|2022-04-26 01:32:30|3013.87|3006.17|3013.41|3005.71|3013.92|3006.22|3013.27|3005.57|24
1650936760000|2022-04-26 01:32:40|3013.44|3005.74|3013.47|3005.77|3013.92|3006.22|3013.36|3005.66|19
1650936770000|2022-04-26 01:32:50|3013.41|3005.71|3013.31|3005.61|3014.06|3006.36|3013.3|3005.6|30
1650936780000|2022-04-26 01:33:00|3013.32|3005.62|3013.43|3005.73|3013.84|3006.14|3013.3|3005.6|20
1650936790000|2022-04-26 01:33:10|3013.44|3005.74|3013.69|3005.99|3013.87|3006.17|3013.33|3005.63|16
1650936800000|2022-04-26 01:33:20|3013.67|3005.97|3013.45|3005.75|3013.87|3006.17|3013.26|3005.56|30
1650936810000|2022-04-26 01:33:30|3013.38|3005.68|3013.5|3005.8|3014.04|3006.34|3013.04|3005.34|33
1650936820000|2022-04-26 01:33:40|3013.6|3005.9|3013.4|3005.7|3013.86|3006.16|3012.85|3005.15|33
1650936830000|2022-04-26 01:33:50|3013.8|3006.1|3013.17|3005.47|3014.06|3006.36|3013.13|3005.43|28
1650936840000|2022-04-26 01:34:00|3013.34|3005.64|3013.79|3006.09|3014.17|3006.47|3012.93|3005.23|31
1650936850000|2022-04-26 01:34:10|3013.9|3006.2|3014.5|3006.8|3014.62|3006.92|3013.78|3006.08|24
1650936860000|2022-04-26 01:34:20|3014.54|3006.84|3014.18|3006.48|3014.58|3006.88|3013.99|3006.29|32
1650936870000|2022-04-26 01:34:30|3013.96|3006.26|3013.28|3005.58|3014.39|3006.69|3012.99|3005.29|35
1650936880000|2022-04-26 01:34:40|3013.31|3005.61|3012.99|3005.29|3013.33|3005.63|3012.91|3005.21|34
1650936890000|2022-04-26 01:34:50|3012.98|3005.28|3013.45|3005.75|3013.51|3005.81|3012.98|3005.28|28
1650936900000|2022-04-26 01:35:00|3013.31|3005.61|3013.58|3005.88|3013.8|3006.1|3013.12|3005.42|31
1650936910000|2022-04-26 01:35:10|3013.49|3005.79|3013.25|3005.55|3013.71|3006.01|3012.9|3005.2|25
1650936920000|2022-04-26 01:35:20|3013.16|3005.46|3011.05|3003.35|3013.23|3005.53|3010.9|3003.2|28
1650936930000|2022-04-26 01:35:30|3011.08|3003.38|3011.95|3004.25|3012.04|3004.34|3010.75|3003.05|32
1650936940000|2022-04-26 01:35:40|3012.05|3004.35|3011.79|3004.09|3012.05|3004.35|3011.69|3003.99|31
1650936950000|2022-04-26 01:35:50|3011.72|3004.02|3011.62|3003.92|3011.8|3004.1|3011.46|3003.76|24
1650936960000|2022-04-26 01:36:00|3011.57|3003.87|3011.81|3004.11|3012.1|3004.4|3011.57|3003.87|34
1650936970000|2022-04-26 01:36:10|3011.84|3004.14|3011.88|3004.18|3012.33|3004.63|3011.84|3004.14|30
1650936980000|2022-04-26 01:36:20|3011.83|3004.13|3011.98|3004.28|3012|3004.3|3011.67|3003.97|27
1650936990000|2022-04-26 01:36:30|3011.92|3004.22|3009.03|3001.33|3012.01|3004.31|3009.03|3001.33|37
1650937000000|2022-04-26 01:36:40|3009.43|3001.73|3009.44|3001.74|3009.82|3002.12|3008.59|3000.89|37
1650937010000|2022-04-26 01:36:50|3009.24|3001.54|3009.3|3001.6|3009.42|3001.72|3008.78|3001.08|28
1650937020000|2022-04-26 01:37:00|3009.35|3001.65|3010.47|3002.77|3010.81|3003.11|3009.35|3001.65|35
1650937030000|2022-04-26 01:37:10|3010.43|3002.73|3011.8|3004.1|3011.8|3004.1|3010.43|3002.73|34
1650937040000|2022-04-26 01:37:20|3011.85|3004.15|3011.76|3004.06|3012.12|3004.42|3011.75|3004.05|25
1650937050000|2022-04-26 01:37:30|3011.66|3003.96|3010.53|3002.83|3011.66|3003.96|3010.5|3002.8|33
1650937060000|2022-04-26 01:37:40|3010.49|3002.79|3011.38|3003.68|3011.38|3003.68|3010.49|3002.79|32
1650937070000|2022-04-26 01:37:50|3011.16|3003.46|3010.69|3002.99|3011.16|3003.46|3010.69|3002.99|37
1650937080000|2022-04-26 01:38:00|3010.67|3002.97|3010.9|3003.2|3010.95|3003.25|3010.6|3002.9|29
1650937090000|2022-04-26 01:38:10|3010.76|3003.06|3010.45|3002.75|3010.98|3003.28|3010.44|3002.74|32
1650937100000|2022-04-26 01:38:20|3010.36|3002.66|3010.54|3002.84|3010.54|3002.84|3009.57|3001.87|28
1650937110000|2022-04-26 01:38:30|3010.6|3002.9|3010.29|3002.59|3010.81|3003.11|3010.27|3002.57|23
1650937120000|2022-04-26 01:38:40|3010.3|3002.6|3010.35|3002.65|3011.27|3003.57|3010.23|3002.53|37
1650937130000|2022-04-26 01:38:50|3010.37|3002.67|3010.83|3003.13|3010.85|3003.15|3010.21|3002.51|29
1650937140000|2022-04-26 01:39:00|3010.84|3003.14|3010.31|3002.61|3010.99|3003.29|3010.3|3002.6|34
1650937150000|2022-04-26 01:39:10|3010.3|3002.6|3010.4|3002.7|3010.47|3002.77|3010.12|3002.42|31
1650937160000|2022-04-26 01:39:20|3010.24|3002.54|3010.17|3002.47|3010.26|3002.56|3009.73|3002.03|35
1650937170000|2022-04-26 01:39:30|3010.13|3002.43|3010.01|3002.31|3010.19|3002.49|3009.99|3002.29|30
1650937180000|2022-04-26 01:39:40|3010.1|3002.4|3009.83|3002.13|3010.1|3002.4|3009.74|3002.04|35
1650937190000|2022-04-26 01:39:50|3009.7|3002|3008.98|3001.28|3009.81|3002.11|3008.75|3001.05|34
1650937200000|2022-04-26 01:40:00|3008.88|3001.18|3009.55|3001.85|3009.65|3001.95|3008.88|3001.18|30
1650937210000|2022-04-26 01:40:10|3009.54|3001.84|3009.61|3001.91|3009.76|3002.06|3009.41|3001.71|26
1650937220000|2022-04-26 01:40:20|3009.59|3001.89|3009.85|3002.15|3009.85|3002.15|3009.39|3001.69|14
1650937230000|2022-04-26 01:40:30|3009.92|3002.22|3010.55|3002.85|3010.55|3002.85|3009.92|3002.22|26
1650937240000|2022-04-26 01:40:40|3010.71|3003.01|3009.83|3002.13|3010.71|3003.01|3009.82|3002.12|25
1650937250000|2022-04-26 01:40:50|3009.85|3002.15|3010.54|3002.84|3011.08|3003.38|3009.85|3002.15|27
1650937260000|2022-04-26 01:41:00|3010.47|3002.77|3011.35|3003.65|3011.47|3003.77|3010.47|3002.77|32
1650937270000|2022-04-26 01:41:10|3011.15|3003.45|3011.72|3004.02|3012.14|3004.44|3011.06|3003.36|37
1650937280000|2022-04-26 01:41:20|3011.47|3003.77|3011.69|3003.99|3011.82|3004.12|3011.45|3003.75|33
1650937290000|2022-04-26 01:41:30|3011.7|3004|3011.82|3004.12|3012.09|3004.39|3010.94|3003.24|33
1650937300000|2022-04-26 01:41:40|3011.79|3004.09|3011.9|3004.2|3012.46|3004.76|3011.76|3004.06|32
1650937310000|2022-04-26 01:41:50|3011.89|3004.19|3012.76|3005.06|3012.99|3005.29|3011.67|3003.97|21
1650937320000|2022-04-26 01:42:00|3012.8|3005.1|3013.35|3005.65|3013.35|3005.65|3012.77|3005.07|20
1650937330000|2022-04-26 01:42:10|3013.45|3005.75|3013.59|3005.89|3013.72|3006.02|3013.4|3005.7|27
1650937340000|2022-04-26 01:42:20|3013.53|3005.83|3012.77|3005.07|3013.54|3005.84|3012|3004.3|33
1650937350000|2022-04-26 01:42:30|3012.39|3004.69|3012.94|3005.24|3013.23|3005.53|3012.39|3004.69|31
1650937360000|2022-04-26 01:42:40|3012.98|3005.28|3013.17|3005.47|3013.2|3005.5|3012.98|3005.28|28
1650937370000|2022-04-26 01:42:50|3013.15|3005.45|3012.66|3004.96|3013.16|3005.46|3012.56|3004.86|26
1650937380000|2022-04-26 01:43:00|3012.75|3005.05|3012.86|3005.16|3013.1|3005.4|3012.75|3005.05|28
1650937390000|2022-04-26 01:43:10|3012.94|3005.24|3012.8|3005.1|3013.05|3005.35|3012.76|3005.06|25
1650937400000|2022-04-26 01:43:20|3012.78|3005.08|3012.72|3005.02|3012.81|3005.11|3012.68|3004.98|20
1650937410000|2022-04-26 01:43:30|3012.79|3005.09|3012.8|3005.1|3012.93|3005.23|3012.7|3005|16
1650937420000|2022-04-26 01:43:40|3012.76|3005.06|3012.79|3005.09|3012.84|3005.14|3012.69|3004.99|21
1650937430000|2022-04-26 01:43:50|3012.76|3005.06|3012.93|3005.23|3013.11|3005.41|3012.67|3004.97|26
1650937440000|2022-04-26 01:44:00|3012.9|3005.2|3013.37|3005.67|3013.44|3005.74|3012.89|3005.19|30
1650937450000|2022-04-26 01:44:10|3013.39|3005.69|3013.17|3005.47|3013.39|3005.69|3013.17|3005.47|24
1650937460000|2022-04-26 01:44:20|3013.18|3005.48|3013.18|3005.48|3013.35|3005.65|3013.05|3005.35|28
1650937470000|2022-04-26 01:44:30|3013.13|3005.43|3013.03|3005.33|3013.18|3005.48|3012.81|3005.11|34
1650937480000|2022-04-26 01:44:40|3012.84|3005.14|3012.89|3005.19|3012.89|3005.19|3012.54|3004.84|30
1650937490000|2022-04-26 01:44:50|3012.88|3005.18|3012.65|3004.95|3012.93|3005.23|3012.62|3004.92|27
1650937500000|2022-04-26 01:45:00|3012.71|3005.01|3012.31|3004.61|3012.71|3005.01|3011.22|3003.52|34
1650937510000|2022-04-26 01:45:10|3012.16|3004.46|3013.83|3006.13|3014.23|3006.53|3012.16|3004.46|39
1650937520000|2022-04-26 01:45:20|3013.84|3006.14|3013.88|3006.18|3013.95|3006.25|3013.75|3006.05|25
1650937530000|2022-04-26 01:45:30|3013.87|3006.17|3013.99|3006.29|3014.01|3006.31|3013.77|3006.07|24
1650937540000|2022-04-26 01:45:40|3014.01|3006.31|3014.01|3006.31|3014.03|3006.33|3013.89|3006.19|17
1650937550000|2022-04-26 01:45:50|3014.02|3006.32|3013.88|3006.18|3014.02|3006.32|3013.75|3006.05|29
1650937560000|2022-04-26 01:46:00|3013.87|3006.17|3013.85|3006.15|3013.93|3006.23|3013.75|3006.05|22
1650937570000|2022-04-26 01:46:10|3013.89|3006.19|3013.44|3005.74|3013.91|3006.21|3013.36|3005.66|29
1650937580000|2022-04-26 01:46:20|3013.54|3005.84|3013.31|3005.61|3013.56|3005.86|3013.31|3005.61|28
1650937590000|2022-04-26 01:46:30|3013.28|3005.58|3013.31|3005.61|3013.61|3005.91|3013.28|3005.58|34
1650937600000|2022-04-26 01:46:40|3013.2|3005.5|3012.31|3004.61|3013.2|3005.5|3012.07|3004.37|32
1650937610000|2022-04-26 01:46:50|3012.25|3004.55|3011.31|3003.61|3012.43|3004.73|3011.31|3003.61|34
1650937620000|2022-04-26 01:47:00|3010.93|3003.23|3011.57|3003.87|3011.58|3003.88|3010.82|3003.12|38
1650937630000|2022-04-26 01:47:10|3011.7|3004|3012.88|3005.18|3012.93|3005.23|3011.62|3003.92|23
1650937640000|2022-04-26 01:47:20|3012.89|3005.19|3013.61|3005.91|3013.75|3006.05|3012.85|3005.15|24
1650937650000|2022-04-26 01:47:30|3013.64|3005.94|3013.62|3005.92|3013.69|3005.99|3013.59|3005.89|15
1650937660000|2022-04-26 01:47:40|3013.66|3005.96|3013.64|3005.94|3013.66|3005.96|3013.51|3005.81|15
1650937670000|2022-04-26 01:47:50|3013.62|3005.92|3012.96|3005.26|3013.68|3005.98|3012.96|3005.26|27
1650937680000|2022-04-26 01:48:00|3013.02|3005.32|3013.24|3005.54|3013.3|3005.6|3012.98|3005.28|34
1650937690000|2022-04-26 01:48:10|3013.27|3005.57|3012.64|3004.94|3013.28|3005.58|3012.5|3004.8|32
1650937700000|2022-04-26 01:48:20|3012.62|3004.92|3012.18|3004.48|3012.69|3004.99|3012.18|3004.48|35
1650937710000|2022-04-26 01:48:30|3011.94|3004.24|3012.53|3004.83|3012.77|3005.07|3011.7|3004|34
1650937720000|2022-04-26 01:48:40|3012.5|3004.8|3012|3004.3|3012.57|3004.87|3012|3004.3|28
1650937730000|2022-04-26 01:48:50|3012.01|3004.31|3012.26|3004.56|3012.74|3005.04|3012.01|3004.31|31
1650937740000|2022-04-26 01:49:00|3012.18|3004.48|3011.17|3003.47|3012.26|3004.56|3011.05|3003.35|35
1650937750000|2022-04-26 01:49:10|3011.16|3003.46|3011.2|3003.5|3011.22|3003.52|3010.11|3002.41|37
1650937760000|2022-04-26 01:49:20|3011.23|3003.53|3011.64|3003.94|3011.64|3003.94|3011.23|3003.53|34
1650937770000|2022-04-26 01:49:30|3011.59|3003.89|3011.37|3003.67|3012.05|3004.35|3011.3|3003.6|28
1650937780000|2022-04-26 01:49:40|3011.38|3003.68|3011.56|3003.86|3011.76|3004.06|3011.29|3003.59|28
1650937790000|2022-04-26 01:49:50|3011.55|3003.85|3011.46|3003.76|3011.68|3003.98|3011.41|3003.71|31
1650937800000|2022-04-26 01:50:00|3011.54|3003.84|3012.1|3004.4|3012.2|3004.5|3011.36|3003.66|33
1650937810000|2022-04-26 01:50:10|3011.91|3004.21|3011.24|3003.54|3011.91|3004.21|3011.24|3003.54|27
1650937820000|2022-04-26 01:50:20|3011.35|3003.65|3010.67|3002.97|3011.35|3003.65|3010.66|3002.96|32
1650937830000|2022-04-26 01:50:30|3010.7|3003|3010.36|3002.66|3011.35|3003.65|3009.76|3002.06|33
1650937840000|2022-04-26 01:50:40|3010.98|3003.28|3009.51|3001.81|3011.35|3003.65|3008.39|3000.69|28
1650937850000|2022-04-26 01:50:50|3009.66|3001.96|3010.55|3002.85|3010.55|3002.85|3009.2|3001.5|31
1650937860000|2022-04-26 01:51:00|3010.09|3002.39|3009.76|3002.06|3010.55|3002.85|3009.01|3001.31|31
1650937870000|2022-04-26 01:51:10|3010.45|3002.75|3008.3|3000.6|3010.45|3002.75|3007.77|3000.07|32
1650937880000|2022-04-26 01:51:20|3008.13|3000.43|3007.84|3000.14|3008.66|3000.96|3007.84|3000.14|35
1650937890000|2022-04-26 01:51:30|3007.85|3000.15|3009.25|3001.55|3009.25|3001.55|3007.74|3000.04|30
1650937900000|2022-04-26 01:51:40|3009.43|3001.73|3008.48|3000.78|3009.46|3001.76|3008.39|3000.69|33
1650937910000|2022-04-26 01:51:50|3008.47|3000.77|3008.31|3000.61|3008.47|3000.77|3008.03|3000.33|25
1650937920000|2022-04-26 01:52:00|3008.45|3000.75|3008.04|3000.34|3008.45|3000.75|3007.66|2999.96|30
1650937930000|2022-04-26 01:52:10|3008.12|3000.42|3008.54|3000.84|3008.54|3000.84|3007.97|3000.27|37
1650937940000|2022-04-26 01:52:20|3008.53|3000.83|3008.64|3000.94|3008.96|3001.26|3008.48|3000.78|32
1650937950000|2022-04-26 01:52:30|3008.62|3000.92|3008.94|3001.24|3009.06|3001.36|3008.61|3000.91|32
1650937960000|2022-04-26 01:52:40|3008.85|3001.15|3008.8|3001.1|3009.04|3001.34|3008.8|3001.1|29
1650937970000|2022-04-26 01:52:50|3008.91|3001.21|3008.66|3000.96|3008.91|3001.21|3008.53|3000.83|12
1650937980000|2022-04-26 01:53:00|3008.73|3001.03|3009.14|3001.44|3009.14|3001.44|3008.39|3000.69|32
1650937990000|2022-04-26 01:53:10|3009.35|3001.65|3008.4|3000.7|3009.35|3001.65|3008.4|3000.7|29
1650938000000|2022-04-26 01:53:20|3008.41|3000.71|3008.56|3000.86|3008.69|3000.99|3008.4|3000.7|25
1650938010000|2022-04-26 01:53:30|3008.6|3000.9|3008.67|3000.97|3008.68|3000.98|3008.42|3000.72|33
1650938020000|2022-04-26 01:53:40|3008.73|3001.03|3008.42|3000.72|3008.8|3001.1|3008.36|3000.66|28
1650938030000|2022-04-26 01:53:50|3008.39|3000.69|3008.47|3000.77|3008.58|3000.88|3008.33|3000.63|26
1650938040000|2022-04-26 01:54:00|3008.48|3000.78|3008.33|3000.63|3008.52|3000.82|3008.17|3000.47|29
1650938050000|2022-04-26 01:54:10|3008.35|3000.65|3008.61|3000.91|3008.61|3000.91|3008.32|3000.62|11
1650938060000|2022-04-26 01:54:20|3008.63|3000.93|3008.82|3001.12|3008.83|3001.13|3008.63|3000.93|10
1650938070000|2022-04-26 01:54:30|3008.7|3001|3008.65|3000.95|3008.7|3001|3008.51|3000.81|23
1650938080000|2022-04-26 01:54:40|3008.66|3000.96|3008.57|3000.87|3008.66|3000.96|3008.5|3000.8|20
1650938090000|2022-04-26 01:54:50|3008.56|3000.86|3008.52|3000.82|3008.6|3000.9|3008.48|3000.78|21
1650938100000|2022-04-26 01:55:00|3008.53|3000.83|3008.55|3000.85|3008.64|3000.94|3008.48|3000.78|25
1650938110000|2022-04-26 01:55:10|3008.59|3000.89|3008.07|3000.37|3008.64|3000.94|3008.05|3000.35|30
1650938120000|2022-04-26 01:55:20|3008.01|3000.31|3009.3|3001.6|3009.35|3001.65|3007.71|3000.01|32
1650938130000|2022-04-26 01:55:30|3009.35|3001.65|3009.47|3001.77|3009.59|3001.89|3009|3001.3|29
1650938140000|2022-04-26 01:55:40|3009.32|3001.62|3009.41|3001.71|3009.51|3001.81|3009.25|3001.55|31
1650938150000|2022-04-26 01:55:50|3009.33|3001.63|3009.65|3001.95|3009.66|3001.96|3009.33|3001.63|22
1650938160000|2022-04-26 01:56:00|3009.57|3001.87|3009.43|3001.73|3009.6|3001.9|3009.36|3001.66|27
1650938170000|2022-04-26 01:56:10|3009.34|3001.64|3009.43|3001.73|3009.6|3001.9|3009.25|3001.55|30
1650938180000|2022-04-26 01:56:20|3009.51|3001.81|3008.82|3001.12|3009.64|3001.94|3008.82|3001.12|33
1650938190000|2022-04-26 01:56:30|3008.71|3001.01|3008.47|3000.77|3008.71|3001.01|3008.33|3000.63|32
1650938200000|2022-04-26 01:56:40|3008.6|3000.9|3008.27|3000.57|3008.61|3000.91|3007.96|3000.26|37
1650938210000|2022-04-26 01:56:50|3008.26|3000.56|3007.79|3000.09|3008.31|3000.61|3007.79|3000.09|33
1650938220000|2022-04-26 01:57:00|3007.88|3000.18|3009.32|3001.62|3009.32|3001.62|3007.88|3000.18|29
1650938230000|2022-04-26 01:57:10|3009.43|3001.73|3007.99|3000.29|3009.44|3001.74|3007.96|3000.26|36
1650938240000|2022-04-26 01:57:20|3007.98|3000.28|3008.3|3000.6|3008.54|3000.84|3007.86|3000.16|34
1650938250000|2022-04-26 01:57:30|3008.29|3000.59|3008.25|3000.55|3008.41|3000.71|3008.11|3000.41|23
1650938260000|2022-04-26 01:57:40|3008.23|3000.53|3008.25|3000.55|3008.3|3000.6|3008.21|3000.51|17
1650938270000|2022-04-26 01:57:50|3008.31|3000.61|3008.29|3000.59|3008.34|3000.64|3008.18|3000.48|26
1650938280000|2022-04-26 01:58:00|3008.3|3000.6|3007.34|2999.64|3008.37|3000.67|3007.08|2999.38|30
1650938290000|2022-04-26 01:58:10|3007.37|2999.67|3007.19|2999.49|3007.47|2999.77|3006.78|2999.08|34
1650938300000|2022-04-26 01:58:20|3007.2|2999.5|3007.48|2999.78|3007.65|2999.95|3007.2|2999.5|26
1650938310000|2022-04-26 01:58:30|3007.4|2999.7|3006.84|2999.14|3007.82|3000.12|3006.84|2999.14|34
1650938320000|2022-04-26 01:58:40|3007.42|2999.72|3007.07|2999.37|3007.64|2999.94|3007.06|2999.36|26
1650938330000|2022-04-26 01:58:50|3007.08|2999.38|3007.02|2999.32|3007.42|2999.72|3006.49|2998.79|28
1650938340000|2022-04-26 01:59:00|3007.18|2999.48|3006.84|2999.14|3007.2|2999.5|3006.4|2998.7|25
1650938350000|2022-04-26 01:59:10|3006.85|2999.15|3007.08|2999.38|3007.15|2999.45|3006.59|2998.89|29
1650938360000|2022-04-26 01:59:20|3007.1|2999.4|3006.87|2999.17|3007.28|2999.58|3006.78|2999.08|32
1650938370000|2022-04-26 01:59:30|3007.01|2999.31|3006.74|2999.04|3007.01|2999.31|3006.73|2999.03|33
1650938380000|2022-04-26 01:59:40|3006.47|2998.77|3006.65|2998.95|3006.82|2999.12|3006.45|2998.75|26
1650938390000|2022-04-26 01:59:50|3006.64|2998.94|3007.18|2999.48|3007.42|2999.72|3006.61|2998.91|38
1650938400000|2022-04-26 02:00:00|3007.13|2999.43|3006.86|2999.16|3007.48|2999.78|3006.86|2999.16|30
1650938410000|2022-04-26 02:00:10|3006.89|2999.19|3006.54|2998.84|3006.92|2999.22|3006.54|2998.84|23
1650938420000|2022-04-26 02:00:20|3006.52|2998.82|3005.74|2998.04|3006.52|2998.82|3005.57|2997.87|37
1650938430000|2022-04-26 02:00:30|3005.84|2998.14|3005.99|2998.29|3006.42|2998.72|3005.71|2998.01|26
1650938440000|2022-04-26 02:00:40|3006.15|2998.45|3005.46|2997.76|3006.15|2998.45|3005.37|2997.67|20
1650938450000|2022-04-26 02:00:50|3005.48|2997.78|3005.49|2997.79|3005.66|2997.96|3005.44|2997.74|30
1650938460000|2022-04-26 02:01:00|3005.48|2997.78|3004.84|2997.14|3005.53|2997.83|3004.84|2997.14|33
1650938470000|2022-04-26 02:01:10|3004.83|2997.13|3005.15|2997.45|3005.75|2998.05|3004.54|2996.84|33
1650938480000|2022-04-26 02:01:20|3005.05|2997.35|3004.7|2997|3005.23|2997.53|3004.7|2997|31
1650938490000|2022-04-26 02:01:30|3004.64|2996.94|3004.58|2996.88|3004.68|2996.98|3004.54|2996.84|27
1650938500000|2022-04-26 02:01:40|3004.57|2996.87|3004.49|2996.79|3004.64|2996.94|3004.49|2996.79|22
1650938510000|2022-04-26 02:01:50|3004.42|2996.72|3004.61|2996.91|3004.72|2997.02|3004.31|2996.61|30
1650938520000|2022-04-26 02:02:00|3004.6|2996.9|3004.42|2996.72|3004.62|2996.92|3004.33|2996.63|28
1650938530000|2022-04-26 02:02:10|3004.44|2996.74|3004.42|2996.72|3004.45|2996.75|3004.34|2996.64|17
1650938540000|2022-04-26 02:02:20|3004.34|2996.64|3004.35|2996.65|3004.4|2996.7|3004.33|2996.63|15
1650938550000|2022-04-26 02:02:30|3004.36|2996.66|3004.39|2996.69|3004.73|2997.03|3004.36|2996.66|28
1650938560000|2022-04-26 02:02:40|3004.43|2996.73|3004.64|2996.94|3004.64|2996.94|3004.31|2996.61|24
1650938570000|2022-04-26 02:02:50|3004.62|2996.92|3004.42|2996.72|3004.64|2996.94|3004.31|2996.61|17
1650938580000|2022-04-26 02:03:00|3004.33|2996.63|3006.13|2998.43|3006.15|2998.45|3004.33|2996.63|29
1650938590000|2022-04-26 02:03:10|3006.11|2998.41|3006.85|2999.15|3007.1|2999.4|3006.1|2998.4|23
1650938600000|2022-04-26 02:03:20|3006.93|2999.23|3006.71|2999.01|3007.07|2999.37|3006.44|2998.74|24
1650938610000|2022-04-26 02:03:30|3006.72|2999.02|3007.16|2999.46|3007.16|2999.46|3006.72|2999.02|27
1650938620000|2022-04-26 02:03:40|3007.08|2999.38|3007.52|2999.82|3007.52|2999.82|3007.08|2999.38|33
1650938630000|2022-04-26 02:03:50|3007.45|2999.75|3007.45|2999.75|3007.81|3000.11|3007.25|2999.55|32
1650938640000|2022-04-26 02:04:00|3007.56|2999.86|3007.78|3000.08|3007.79|3000.09|3007.37|2999.67|31
1650938650000|2022-04-26 02:04:10|3008.02|3000.32|3007.74|3000.04|3008.37|3000.67|3007.74|3000.04|30
1650938660000|2022-04-26 02:04:20|3007.98|3000.28|3007.82|3000.12|3008.33|3000.63|3007.68|2999.98|25
1650938670000|2022-04-26 02:04:30|3007.83|3000.13|3008.17|3000.47|3008.4|3000.7|3007.82|3000.12|27
1650938680000|2022-04-26 02:04:40|3008.18|3000.48|3007.79|3000.09|3008.3|3000.6|3007.79|3000.09|20
1650938690000|2022-04-26 02:04:50|3007.76|3000.06|3006.95|2999.25|3007.99|3000.29|3006.6|2998.9|31
1650938700000|2022-04-26 02:05:00|3007.06|2999.36|3007.1|2999.4|3007.32|2999.62|3006.61|2998.91|35
1650938710000|2022-04-26 02:05:10|3007.19|2999.49|3006.92|2999.22|3007.19|2999.49|3006.8|2999.1|28
1650938720000|2022-04-26 02:05:20|3007|2999.3|3007.4|2999.7|3007.93|3000.23|3006.87|2999.17|31
1650938730000|2022-04-26 02:05:30|3007.39|2999.69|3006.54|2998.84|3007.41|2999.71|3005.62|2997.92|37
1650938740000|2022-04-26 02:05:40|3006.55|2998.85|3006.32|2998.62|3006.55|2998.85|3005.98|2998.28|33
1650938750000|2022-04-26 02:05:50|3006.38|2998.68|3006.19|2998.49|3006.42|2998.72|3005.98|2998.28|31
1650938760000|2022-04-26 02:06:00|3006.51|2998.81|3006.24|2998.54|3006.51|2998.81|3005.77|2998.07|36
1650938770000|2022-04-26 02:06:10|3006.26|2998.56|3006.21|2998.51|3006.56|2998.86|3006.18|2998.48|23
1650938780000|2022-04-26 02:06:20|3006.23|2998.53|3006.25|2998.55|3006.31|2998.61|3006.04|2998.34|27
1650938790000|2022-04-26 02:06:30|3006.13|2998.43|3006.2|2998.5|3006.43|2998.73|3006.13|2998.43|24
1650938800000|2022-04-26 02:06:40|3006.21|2998.51|3006.28|2998.58|3006.41|2998.71|3006.06|2998.36|34
1650938810000|2022-04-26 02:06:50|3006.19|2998.49|3006.08|2998.38|3006.51|2998.81|3005.97|2998.27|28
1650938820000|2022-04-26 02:07:00|3005.94|2998.24|3006.18|2998.48|3006.25|2998.55|3005.94|2998.24|28
1650938830000|2022-04-26 02:07:10|3006.13|2998.43|3006.09|2998.39|3006.29|2998.59|3005.98|2998.28|26
1650938840000|2022-04-26 02:07:20|3006.05|2998.35|3005.87|2998.17|3006.23|2998.53|3005.85|2998.15|24
1650938850000|2022-04-26 02:07:30|3005.9|2998.2|3006.01|2998.31|3006.29|2998.59|3005.85|2998.15|24
1650938860000|2022-04-26 02:07:40|3006.03|2998.33|3006.07|2998.37|3006.08|2998.38|3005.94|2998.24|23
1650938870000|2022-04-26 02:07:50|3006.28|2998.58|3006.12|2998.42|3006.38|2998.68|3005.62|2997.92|28
1650938880000|2022-04-26 02:08:00|3006.14|2998.44|3006.47|2998.77|3006.51|2998.81|3005.34|2997.64|31
1650938890000|2022-04-26 02:08:10|3006.48|2998.78|3007.11|2999.41|3007.13|2999.43|3006.21|2998.51|33
1650938900000|2022-04-26 02:08:20|3007.35|2999.65|3006.25|2998.55|3007.49|2999.79|3006.05|2998.35|32
1650938910000|2022-04-26 02:08:30|3006.27|2998.57|3007.16|2999.46|3007.25|2999.55|3006.27|2998.57|30
1650938920000|2022-04-26 02:08:40|3007.18|2999.48|3006.98|2999.28|3007.19|2999.49|3006.89|2999.19|29
1650938930000|2022-04-26 02:08:50|3007.03|2999.33|3007.05|2999.35|3007.27|2999.57|3007.02|2999.32|21
1650938940000|2022-04-26 02:09:00|3006.98|2999.28|3007.24|2999.54|3007.24|2999.54|3006.81|2999.11|32
1650938950000|2022-04-26 02:09:10|3007.23|2999.53|3007.08|2999.38|3007.23|2999.53|3006.98|2999.28|28
1650938960000|2022-04-26 02:09:20|3007|2999.3|3007.04|2999.34|3007.16|2999.46|3006.94|2999.24|26
1650938970000|2022-04-26 02:09:30|3006.98|2999.28|3007.55|2999.85|3007.85|3000.15|3006.96|2999.26|31
1650938980000|2022-04-26 02:09:40|3007.54|2999.84|3007.82|3000.12|3007.89|3000.19|3007.54|2999.84|27
1650938990000|2022-04-26 02:09:50|3007.81|3000.11|3007.01|2999.31|3007.83|3000.13|3007.01|2999.31|24
1650939000000|2022-04-26 02:10:00|3007|2999.3|3007.56|2999.86|3007.56|2999.86|3006.81|2999.11|19
1650939010000|2022-04-26 02:10:10|3007.58|2999.88|3007.65|2999.95|3007.76|3000.06|3007.32|2999.62|22
1650939020000|2022-04-26 02:10:20|3007.51|2999.81|3007.04|2999.34|3007.51|2999.81|3007.04|2999.34|25
1650939030000|2022-04-26 02:10:30|3007.09|2999.39|3007.16|2999.46|3007.22|2999.52|3007.06|2999.36|25
1650939040000|2022-04-26 02:10:40|3007.15|2999.45|3007.09|2999.39|3007.24|2999.54|3007.03|2999.33|30
1650939050000|2022-04-26 02:10:50|3007.07|2999.37|3006.92|2999.22|3007.16|2999.46|3006.76|2999.06|25
1650939060000|2022-04-26 02:11:00|3006.98|2999.28|3006.95|2999.25|3007.09|2999.39|3006.75|2999.05|31
1650939070000|2022-04-26 02:11:10|3006.77|2999.07|3007.03|2999.33|3007.03|2999.33|3006.77|2999.07|25
1650939080000|2022-04-26 02:11:20|3007.04|2999.34|3007.02|2999.32|3007.05|2999.35|3006.86|2999.16|33
1650939090000|2022-04-26 02:11:30|3007.01|2999.31|3006.93|2999.23|3007.04|2999.34|3006.89|2999.19|29
1650939100000|2022-04-26 02:11:40|3006.94|2999.24|3006.94|2999.24|3007.06|2999.36|3006.85|2999.15|30
1650939110000|2022-04-26 02:11:50|3007|2999.3|3006.89|2999.19|3007.1|2999.4|3006.86|2999.16|28
1650939120000|2022-04-26 02:12:00|3006.87|2999.17|3006.88|2999.18|3007.09|2999.39|3006.87|2999.17|22
1650939130000|2022-04-26 02:12:10|3007.09|2999.39|3006.57|2998.87|3007.09|2999.39|3006.57|2998.87|25
1650939140000|2022-04-26 02:12:20|3006.88|2999.18|3006.59|2998.89|3006.95|2999.25|3006.49|2998.79|19
1650939150000|2022-04-26 02:12:30|3006.58|2998.88|3006.51|2998.81|3006.94|2999.24|3006.51|2998.81|17
1650939160000|2022-04-26 02:12:40|3006.5|2998.8|3006.59|2998.89|3006.94|2999.24|3006.45|2998.75|22
1650939170000|2022-04-26 02:12:50|3006.61|2998.91|3006.84|2999.14|3006.94|2999.24|3006.5|2998.8|21
1650939180000|2022-04-26 02:13:00|3006.87|2999.17|3007.29|2999.59|3007.29|2999.59|3006.57|2998.87|22
1650939190000|2022-04-26 02:13:10|3007.1|2999.4|3007.05|2999.35|3007.23|2999.53|3006.84|2999.14|29
1650939200000|2022-04-26 02:13:20|3007.06|2999.36|3007.12|2999.42|3007.69|2999.99|3006.97|2999.27|29
1650939210000|2022-04-26 02:13:30|3007.05|2999.35|3007.17|2999.47|3007.23|2999.53|3006.92|2999.22|23
1650939220000|2022-04-26 02:13:40|3007.18|2999.48|3007.31|2999.61|3007.4|2999.7|3007.07|2999.37|35
1650939230000|2022-04-26 02:13:50|3007.32|2999.62|3007.1|2999.4|3007.44|2999.74|3007.09|2999.39|27
1650939240000|2022-04-26 02:14:00|3007.08|2999.38|3007.18|2999.48|3007.21|2999.51|3007.03|2999.33|25
1650939250000|2022-04-26 02:14:10|3007.17|2999.47|3007.58|2999.88|3007.58|2999.88|3007.01|2999.31|32
1650939260000|2022-04-26 02:14:20|3007.43|2999.73|3007.42|2999.72|3007.54|2999.84|3007.29|2999.59|25
1650939270000|2022-04-26 02:14:30|3007.37|2999.67|3007.14|2999.44|3007.46|2999.76|3007.14|2999.44|25
1650939280000|2022-04-26 02:14:40|3007.06|2999.36|3007.03|2999.33|3007.17|2999.47|3007.02|2999.32|21
1650939290000|2022-04-26 02:14:50|3007.05|2999.35|3006.95|2999.25|3007.35|2999.65|3006.94|2999.24|26
1650939300000|2022-04-26 02:15:00|3006.94|2999.24|3007.41|2999.71|3007.55|2999.85|3006.94|2999.24|26
1650939310000|2022-04-26 02:15:10|3007.33|2999.63|3007.42|2999.72|3008.02|3000.32|3007.33|2999.63|34
1650939320000|2022-04-26 02:15:20|3007.47|2999.77|3007.89|3000.19|3008.02|3000.32|3007.41|2999.71|31
1650939330000|2022-04-26 02:15:30|3007.91|3000.21|3008.16|3000.46|3008.85|3001.15|3007.69|2999.99|33
1650939340000|2022-04-26 02:15:40|3008.35|3000.65|3009|3001.3|3009.32|3001.62|3008.24|3000.54|25
1650939350000|2022-04-26 02:15:50|3008.99|3001.29|3008.25|3000.55|3009.01|3001.31|3008.11|3000.41|28
1650939360000|2022-04-26 02:16:00|3008.28|3000.58|3008.02|3000.32|3008.66|3000.96|3007.96|3000.26|38
1650939370000|2022-04-26 02:16:10|3008.07|3000.37|3008.16|3000.46|3008.18|3000.48|3007.91|3000.21|26
1650939380000|2022-04-26 02:16:20|3008.21|3000.51|3008.24|3000.54|3008.27|3000.57|3007.53|2999.83|29
1650939390000|2022-04-26 02:16:30|3008.3|3000.6|3007.92|3000.22|3008.57|3000.87|3007.86|3000.16|34
1650939400000|2022-04-26 02:16:40|3008.05|3000.35|3008.47|3000.77|3008.47|3000.77|3008.05|3000.35|28
1650939410000|2022-04-26 02:16:50|3008.32|3000.62|3007.7|3000|3008.33|3000.63|3007.34|2999.64|37
1650939420000|2022-04-26 02:17:00|3007.73|3000.03|3007.48|2999.78|3007.9|3000.2|3007.37|2999.67|30
1650939430000|2022-04-26 02:17:10|3007.51|2999.81|3007.41|2999.71|3007.94|3000.24|3007.41|2999.71|27
1650939440000|2022-04-26 02:17:20|3007.42|2999.72|3007.43|2999.73|3007.59|2999.89|3007.34|2999.64|27
1650939450000|2022-04-26 02:17:30|3007.44|2999.74|3008.03|3000.33|3008.49|3000.79|3007.39|2999.69|26
1650939460000|2022-04-26 02:17:40|3008.1|3000.4|3008.29|3000.59|3008.34|3000.64|3008.04|3000.34|25
1650939470000|2022-04-26 02:17:50|3008.28|3000.58|3008.6|3000.9|3008.6|3000.9|3008.07|3000.37|32
1650939480000|2022-04-26 02:18:00|3008.69|3000.99|3009.3|3001.6|3009.3|3001.6|3008.69|3000.99|27
1650939490000|2022-04-26 02:18:10|3009.29|3001.59|3009.57|3001.87|3009.97|3002.27|3009.29|3001.59|29
1650939500000|2022-04-26 02:18:20|3009.69|3001.99|3008.86|3001.16|3009.69|3001.99|3008.6|3000.9|26
1650939510000|2022-04-26 02:18:30|3008.89|3001.19|3009.11|3001.41|3009.12|3001.42|3008.89|3001.19|33
1650939520000|2022-04-26 02:18:40|3009.07|3001.37|3009.11|3001.41|3009.11|3001.41|3008.97|3001.27|18
1650939530000|2022-04-26 02:18:50|3009.01|3001.31|3008.85|3001.15|3009.09|3001.39|3008.85|3001.15|21
1650939540000|2022-04-26 02:19:00|3009.04|3001.34|3009.08|3001.38|3009.23|3001.53|3008.91|3001.21|36
1650939550000|2022-04-26 02:19:10|3009.19|3001.49|3009.3|3001.6|3009.37|3001.67|3009.12|3001.42|31
1650939560000|2022-04-26 02:19:20|3009.57|3001.87|3009.96|3002.26|3009.96|3002.26|3009.33|3001.63|35
1650939570000|2022-04-26 02:19:30|3010|3002.3|3009.43|3001.73|3010.1|3002.4|3009.42|3001.72|34
1650939580000|2022-04-26 02:19:40|3009.66|3001.96|3008.95|3001.25|3009.9|3002.2|3008.63|3000.93|25
1650939590000|2022-04-26 02:19:50|3008.96|3001.26|3009.02|3001.32|3009.07|3001.37|3008.96|3001.26|20
1650939600000|2022-04-26 02:20:00|3008.99|3001.29|3008.84|3001.14|3009.15|3001.45|3008.74|3001.04|19
1650939610000|2022-04-26 02:20:10|3008.82|3001.12|3009.05|3001.35|3009.12|3001.42|3008.81|3001.11|29
1650939620000|2022-04-26 02:20:20|3009.12|3001.42|3009.13|3001.43|3009.17|3001.47|3009.05|3001.35|26
1650939630000|2022-04-26 02:20:30|3009.18|3001.48|3009.21|3001.51|3009.24|3001.54|3009.01|3001.31|26
1650939640000|2022-04-26 02:20:40|3009.2|3001.5|3009.29|3001.59|3009.54|3001.84|3009.13|3001.43|29
1650939650000|2022-04-26 02:20:50|3009.53|3001.83|3009.37|3001.67|3009.55|3001.85|3009.26|3001.56|30
1650939660000|2022-04-26 02:21:00|3009.18|3001.48|3009.35|3001.65|3009.59|3001.89|3009.18|3001.48|29
1650939670000|2022-04-26 02:21:10|3009.34|3001.64|3009.39|3001.69|3009.56|3001.86|3009.3|3001.6|20
1650939680000|2022-04-26 02:21:20|3009.41|3001.71|3009.44|3001.74|3009.77|3002.07|3009.37|3001.67|31
1650939690000|2022-04-26 02:21:30|3009.45|3001.75|3009.44|3001.74|3009.72|3002.02|3009.4|3001.7|21
1650939700000|2022-04-26 02:21:40|3009.43|3001.73|3008.68|3000.98|3009.43|3001.73|3008.68|3000.98|33
1650939710000|2022-04-26 02:21:50|3008.79|3001.09|3008.81|3001.11|3009.18|3001.48|3008.75|3001.05|17
1650939720000|2022-04-26 02:22:00|3008.82|3001.12|3009.36|3001.66|3009.41|3001.71|3008.82|3001.12|32
1650939730000|2022-04-26 02:22:10|3009.26|3001.56|3009.37|3001.67|3009.4|3001.7|3009.2|3001.5|29
1650939740000|2022-04-26 02:22:20|3009.3|3001.6|3009.29|3001.59|3009.39|3001.69|3009.26|3001.56|27
1650939750000|2022-04-26 02:22:30|3009.3|3001.6|3009.27|3001.57|3009.38|3001.68|3009.19|3001.49|25
1650939760000|2022-04-26 02:22:40|3009.26|3001.56|3009.48|3001.78|3009.48|3001.78|3009.25|3001.55|26
1650939770000|2022-04-26 02:22:50|3009.58|3001.88|3009.1|3001.4|3009.59|3001.89|3009.1|3001.4|26
1650939780000|2022-04-26 02:23:00|3009.23|3001.53|3009.17|3001.47|3009.44|3001.74|3009.05|3001.35|29
1650939790000|2022-04-26 02:23:10|3009.19|3001.49|3009.19|3001.49|3009.19|3001.49|3009.1|3001.4|20
1650939800000|2022-04-26 02:23:20|3009.17|3001.47|3007.68|2999.98|3009.17|3001.47|3007.37|2999.67|37
1650939810000|2022-04-26 02:23:30|3007.71|3000.01|3007.89|3000.19|3007.89|3000.19|3007.51|2999.81|30
1650939820000|2022-04-26 02:23:40|3007.97|3000.27|3007.61|2999.91|3008.11|3000.41|3007.57|2999.87|32
1650939830000|2022-04-26 02:23:50|3007.62|2999.92|3007.61|2999.91|3007.71|3000.01|3007.58|2999.88|23
1650939840000|2022-04-26 02:24:00|3007.58|2999.88|3007.71|3000.01|3007.88|3000.18|3007.54|2999.84|26
1650939850000|2022-04-26 02:24:10|3007.7|3000|3007.69|2999.99|3007.8|3000.1|3007.62|2999.92|34
1650939860000|2022-04-26 02:24:20|3007.7|3000|3007.68|2999.98|3007.93|3000.23|3007.65|2999.95|23
1650939870000|2022-04-26 02:24:30|3007.74|3000.04|3007.8|3000.1|3007.82|3000.12|3007.56|2999.86|30
1650939880000|2022-04-26 02:24:40|3007.81|3000.11|3007.94|3000.24|3008.22|3000.52|3007.7|3000|28
1650939890000|2022-04-26 02:24:50|3008.01|3000.31|3008.2|3000.5|3008.73|3001.03|3007.8|3000.1|29
1650939900000|2022-04-26 02:25:00|3008.21|3000.51|3008.9|3001.2|3008.97|3001.27|3008.12|3000.42|32
1650939910000|2022-04-26 02:25:10|3009.15|3001.45|3008.31|3000.61|3009.33|3001.63|3008.31|3000.61|33
1650939920000|2022-04-26 02:25:20|3008.44|3000.74|3008.43|3000.73|3008.76|3001.06|3008.42|3000.72|32
1650939930000|2022-04-26 02:25:30|3008.39|3000.69|3008.52|3000.82|3008.96|3001.26|3008.39|3000.69|25
1650939940000|2022-04-26 02:25:40|3008.49|3000.79|3008.72|3001.02|3008.73|3001.03|3008.19|3000.49|32
1650939950000|2022-04-26 02:25:50|3008.68|3000.98|3008.83|3001.13|3009.05|3001.35|3008.65|3000.95|19
1650939960000|2022-04-26 02:26:00|3008.78|3001.08|3008.74|3001.04|3008.97|3001.27|3008.73|3001.03|24
1650939970000|2022-04-26 02:26:10|3008.75|3001.05|3009.06|3001.36|3009.39|3001.69|3008.72|3001.02|27
1650939980000|2022-04-26 02:26:20|3008.94|3001.24|3009.18|3001.48|3009.38|3001.68|3008.89|3001.19|25
1650939990000|2022-04-26 02:26:30|3009.19|3001.49|3009.16|3001.46|3009.37|3001.67|3008.93|3001.23|33
1650940000000|2022-04-26 02:26:40|3009.18|3001.48|3008.09|3000.39|3009.46|3001.76|3007.85|3000.15|31
1650940010000|2022-04-26 02:26:50|3008.1|3000.4|3008.42|3000.72|3008.55|3000.85|3008.08|3000.38|26
1650940020000|2022-04-26 02:27:00|3008.38|3000.68|3008.54|3000.84|3008.84|3001.14|3008.36|3000.66|32
1650940030000|2022-04-26 02:27:10|3008.5|3000.8|3008.77|3001.07|3009.22|3001.52|3008.5|3000.8|28
1650940040000|2022-04-26 02:27:20|3008.76|3001.06|3008.28|3000.58|3008.79|3001.09|3008.28|3000.58|18
1650940050000|2022-04-26 02:27:30|3008.38|3000.68|3008.5|3000.8|3008.66|3000.96|3008.32|3000.62|23
1650940060000|2022-04-26 02:27:40|3008.51|3000.81|3008.43|3000.73|3008.58|3000.88|3008.43|3000.73|20
1650940070000|2022-04-26 02:27:50|3008.52|3000.82|3008.49|3000.79|3008.61|3000.91|3008.41|3000.71|28
1650940080000|2022-04-26 02:28:00|3008.48|3000.78|3008.54|3000.84|3008.66|3000.96|3008.42|3000.72|33
1650940090000|2022-04-26 02:28:10|3008.53|3000.83|3008.53|3000.83|3008.76|3001.06|3008.42|3000.72|23
1650940100000|2022-04-26 02:28:20|3008.52|3000.82|3008.52|3000.82|3008.8|3001.1|3008.46|3000.76|25
1650940110000|2022-04-26 02:28:30|3008.67|3000.97|3008.63|3000.93|3008.69|3000.99|3008.52|3000.82|20
1650940120000|2022-04-26 02:28:40|3008.55|3000.85|3008.61|3000.91|3008.64|3000.94|3008.28|3000.58|34
1650940130000|2022-04-26 02:28:50|3008.6|3000.9|3008.59|3000.89|3008.79|3001.09|3008.52|3000.82|17
1650940140000|2022-04-26 02:29:00|3008.65|3000.95|3008.75|3001.05|3008.79|3001.09|3008.48|3000.78|10
1650940150000|2022-04-26 02:29:10|3008.66|3000.96|3008.89|3001.19|3009.55|3001.85|3008.66|3000.96|35
1650940160000|2022-04-26 02:29:20|3009.21|3001.51|3008.78|3001.08|3009.39|3001.69|3008.78|3001.08|32
1650940170000|2022-04-26 02:29:30|3008.81|3001.11|3008.9|3001.2|3009.48|3001.78|3008.8|3001.1|23
1650940180000|2022-04-26 02:29:40|3008.96|3001.26|3008.86|3001.16|3009.41|3001.71|3008.64|3000.94|30
1650940190000|2022-04-26 02:29:50|3008.87|3001.17|3009.26|3001.56|3009.33|3001.63|3008.6|3000.9|30
1650940200000|2022-04-26 02:30:00|3009.27|3001.57|3009.27|3001.57|3009.48|3001.78|3008.66|3000.96|18
1650940210000|2022-04-26 02:30:10|3009.31|3001.61|3009.16|3001.46|3009.44|3001.74|3008.81|3001.11|20
1650940220000|2022-04-26 02:30:20|3009.2|3001.5|3008.89|3001.19|3009.45|3001.75|3008.78|3001.08|26
1650940230000|2022-04-26 02:30:30|3008.94|3001.24|3009.09|3001.39|3009.33|3001.63|3008.82|3001.12|24
1650940240000|2022-04-26 02:30:40|3009.01|3001.31|3008.06|3000.36|3009.09|3001.39|3008.03|3000.33|36
1650940250000|2022-04-26 02:30:50|3008.11|3000.41|3007.85|3000.15|3008.28|3000.58|3007.81|3000.11|30
1650940260000|2022-04-26 02:31:00|3007.83|3000.13|3008.06|3000.36|3008.06|3000.36|3007.81|3000.11|28
1650940270000|2022-04-26 02:31:10|3008.04|3000.34|3007.9|3000.2|3008.13|3000.43|3007.87|3000.17|33
1650940280000|2022-04-26 02:31:20|3007.89|3000.19|3008.21|3000.51|3008.21|3000.51|3007.66|2999.96|19
1650940290000|2022-04-26 02:31:30|3008.26|3000.56|3008.37|3000.67|3008.54|3000.84|3008.26|3000.56|20
1650940300000|2022-04-26 02:31:40|3008.4|3000.7|3008.66|3000.96|3008.76|3001.06|3008.2|3000.5|34
1650940310000|2022-04-26 02:31:50|3008.72|3001.02|3008.79|3001.09|3008.91|3001.21|3008.46|3000.76|22
1650940320000|2022-04-26 02:32:00|3008.73|3001.03|3010.02|3002.32|3010.31|3002.61|3008.65|3000.95|31
1650940330000|2022-04-26 02:32:10|3010.16|3002.46|3009.76|3002.06|3010.56|3002.86|3009.67|3001.97|32
1650940340000|2022-04-26 02:32:20|3010.22|3002.52|3010.41|3002.71|3010.72|3003.02|3010|3002.3|37
1650940350000|2022-04-26 02:32:30|3010.3|3002.6|3010.11|3002.41|3010.72|3003.02|3010.07|3002.37|33
1650940360000|2022-04-26 02:32:40|3010.04|3002.34|3009.36|3001.66|3010.6|3002.9|3009.36|3001.66|22
1650940370000|2022-04-26 02:32:50|3010.32|3002.62|3009.87|3002.17|3010.68|3002.98|3009.4|3001.7|25
1650940380000|2022-04-26 02:33:00|3010.31|3002.61|3010.22|3002.52|3010.42|3002.72|3009.84|3002.14|28
1650940390000|2022-04-26 02:33:10|3010.6|3002.9|3010.57|3002.87|3010.72|3003.02|3010.35|3002.65|30
1650940400000|2022-04-26 02:33:20|3010.58|3002.88|3010.42|3002.72|3010.98|3003.28|3010.21|3002.51|30
1650940410000|2022-04-26 02:33:30|3010.38|3002.68|3009.96|3002.26|3010.41|3002.71|3009.96|3002.26|20
1650940420000|2022-04-26 02:33:40|3009.83|3002.13|3009.23|3001.53|3009.83|3002.13|3009.18|3001.48|24
1650940430000|2022-04-26 02:33:50|3009.22|3001.52|3008.67|3000.97|3009.29|3001.59|3008.67|3000.97|25
1650940440000|2022-04-26 02:34:00|3008.52|3000.82|3008.98|3001.28|3009.28|3001.58|3008.38|3000.68|21
1650940450000|2022-04-26 02:34:10|3008.85|3001.15|3006.6|2998.9|3008.96|3001.26|3006.3|2998.6|26
1650940460000|2022-04-26 02:34:20|3006.61|2998.91|3006.82|2999.12|3006.96|2999.26|3006.57|2998.87|28
1650940470000|2022-04-26 02:34:30|3006.83|2999.13|3006.87|2999.17|3007|2999.3|3006.61|2998.91|27
1650940480000|2022-04-26 02:34:40|3006.9|2999.2|3006.91|2999.21|3007.03|2999.33|3006.57|2998.87|33
1650940490000|2022-04-26 02:34:50|3006.94|2999.24|3006.44|2998.74|3006.96|2999.26|3006.43|2998.73|32
1650940500000|2022-04-26 02:35:00|3006.43|2998.73|3007.08|2999.38|3007.28|2999.58|3006.4|2998.7|24
1650940510000|2022-04-26 02:35:10|3007.12|2999.42|3006.96|2999.26|3007.93|3000.23|3006.75|2999.05|38
1650940520000|2022-04-26 02:35:20|3007|2999.3|3006.99|2999.29|3007|2999.3|3006.72|2999.02|18
1650940530000|2022-04-26 02:35:30|3006.97|2999.27|3006.62|2998.92|3006.97|2999.27|3006.45|2998.75|30
1650940540000|2022-04-26 02:35:40|3006.64|2998.94|3005.44|2997.74|3006.69|2998.99|3005.4|2997.7|29
1650940550000|2022-04-26 02:35:50|3005.45|2997.75|3005.42|2997.72|3005.77|2998.07|3005.36|2997.66|28
1650940560000|2022-04-26 02:36:00|3005.41|2997.71|3005.4|2997.7|3005.42|2997.72|3005.06|2997.36|24
1650940570000|2022-04-26 02:36:10|3005.49|2997.79|3004.06|2996.36|3005.57|2997.87|3004.06|2996.36|28
1650940580000|2022-04-26 02:36:20|3003.89|2996.19|3003.33|2995.63|3003.89|2996.19|3002.84|2995.14|36
1650940590000|2022-04-26 02:36:30|3003.35|2995.65|3003.02|2995.32|3003.52|2995.82|3002.66|2994.96|31
1650940600000|2022-04-26 02:36:40|3003.23|2995.53|3003.13|2995.43|3003.29|2995.59|3002.79|2995.09|17
1650940610000|2022-04-26 02:36:50|3003.1|2995.4|3002.08|2994.38|3003.13|2995.43|3001.91|2994.21|27
1650940620000|2022-04-26 02:37:00|3002.07|2994.37|3001.82|2994.12|3002.17|2994.47|3001.3|2993.6|26
1650940630000|2022-04-26 02:37:10|3001.87|2994.17|3001.92|2994.22|3002.17|2994.47|3001.81|2994.11|15
1650940640000|2022-04-26 02:37:20|3001.89|2994.19|3001.8|2994.1|3002.19|2994.49|3001.69|2993.99|27
1650940650000|2022-04-26 02:37:30|3001.75|2994.05|3002.05|2994.35|3002.17|2994.47|3001.73|2994.03|31
1650940660000|2022-04-26 02:37:40|3002.03|2994.33|3002.19|2994.49|3002.46|2994.76|3001.78|2994.08|33
1650940670000|2022-04-26 02:37:50|3002.46|2994.76|3001.63|2993.93|3002.48|2994.78|3001.29|2993.59|35
1650940680000|2022-04-26 02:38:00|3001.62|2993.92|3001.61|2993.91|3001.66|2993.96|3001.58|2993.88|14
1650940690000|2022-04-26 02:38:10|3001.77|2994.07|3001.37|2993.67|3001.77|2994.07|3000.39|2992.69|31
1650940700000|2022-04-26 02:38:20|3001.09|2993.39|2998.79|2991.09|3001.39|2993.69|2998.43|2990.73|35
1650940710000|2022-04-26 02:38:30|2998.8|2991.1|2999.12|2991.42|2999.91|2992.21|2997.75|2990.05|35
1650940720000|2022-04-26 02:38:40|2998.72|2991.02|2998.38|2990.68|2999.12|2991.42|2998.24|2990.54|27
1650940730000|2022-04-26 02:38:50|2998.24|2990.54|2998.3|2990.6|2998.59|2990.89|2997.99|2990.29|31
1650940740000|2022-04-26 02:39:00|2998.34|2990.64|2998.67|2990.97|2999.27|2991.57|2998.34|2990.64|34
1650940750000|2022-04-26 02:39:10|2998.53|2990.83|2996.98|2989.28|2998.67|2990.97|2996.53|2988.83|21
1650940760000|2022-04-26 02:39:20|2995.89|2988.19|2996.15|2988.45|2996.82|2989.12|2994.59|2986.89|36
1650940770000|2022-04-26 02:39:30|2996.21|2988.51|2996.44|2988.74|2997.69|2989.99|2996.21|2988.51|38
1650940780000|2022-04-26 02:39:40|2996.41|2988.71|2995.91|2988.21|2996.41|2988.71|2995.55|2987.85|27
1650940790000|2022-04-26 02:39:50|2996|2988.3|2995.69|2987.99|2996|2988.3|2995.65|2987.95|19
1650940800000|2022-04-26 02:40:00|2995.68|2987.98|2995.34|2987.64|2996.81|2989.11|2995.25|2987.55|38
1650940810000|2022-04-26 02:40:10|2995.35|2987.65|2995.48|2987.78|2995.6|2987.9|2995.24|2987.54|23
1650940820000|2022-04-26 02:40:20|2995.54|2987.84|2995.51|2987.81|2995.56|2987.86|2995.3|2987.6|22
1650940830000|2022-04-26 02:40:30|2995.39|2987.69|2995.46|2987.76|2995.58|2987.88|2995.35|2987.65|30
1650940840000|2022-04-26 02:40:40|2995.47|2987.77|2996.65|2988.95|2997|2989.3|2995.4|2987.7|31
1650940850000|2022-04-26 02:40:50|2996.48|2988.78|2995.68|2987.98|2996.48|2988.78|2995.63|2987.93|31
1650940860000|2022-04-26 02:41:00|2995.73|2988.03|2995.72|2988.02|2995.73|2988.03|2995.45|2987.75|23
1650940870000|2022-04-26 02:41:10|2995.73|2988.03|2991.99|2984.29|2995.73|2988.03|2991.99|2984.29|38
1650940880000|2022-04-26 02:41:20|2992.7|2985|2991.06|2983.36|2993.45|2985.75|2991|2983.3|38
1650940890000|2022-04-26 02:41:30|2991.26|2983.56|2992.59|2984.89|2992.78|2985.08|2991.03|2983.33|37
1650940900000|2022-04-26 02:41:40|2992.22|2984.52|2991.43|2983.73|2992.22|2984.52|2991.29|2983.59|35
1650940910000|2022-04-26 02:41:50|2991.32|2983.62|2991.51|2983.81|2991.69|2983.99|2990.95|2983.25|31
1650940920000|2022-04-26 02:42:00|2991.52|2983.82|2993.69|2985.99|2993.9|2986.2|2991.52|2983.82|37
1650940930000|2022-04-26 02:42:10|2993.34|2985.64|2993.21|2985.51|2993.47|2985.77|2993.15|2985.45|36
1650940940000|2022-04-26 02:42:20|2993.19|2985.49|2993.26|2985.56|2993.49|2985.79|2992.76|2985.06|35
1650940950000|2022-04-26 02:42:30|2993.41|2985.71|2993.25|2985.55|2993.51|2985.81|2992.99|2985.29|29
1650940960000|2022-04-26 02:42:40|2993.5|2985.8|2993.07|2985.37|2993.52|2985.82|2992.92|2985.22|26
1650940970000|2022-04-26 02:42:50|2992.92|2985.22|2993|2985.3|2994.79|2987.09|2992.92|2985.22|30
1650940980000|2022-04-26 02:43:00|2992.78|2985.08|2994.65|2986.95|2994.65|2986.95|2992.78|2985.08|22
1650940990000|2022-04-26 02:43:10|2994.56|2986.86|2995.49|2987.79|2996.2|2988.5|2994.56|2986.86|30
1650941000000|2022-04-26 02:43:20|2995.5|2987.8|2996.18|2988.48|2996.22|2988.52|2995.5|2987.8|30
1650941010000|2022-04-26 02:43:30|2996.1|2988.4|2996.06|2988.36|2996.1|2988.4|2995.91|2988.21|23
1650941020000|2022-04-26 02:43:40|2995.99|2988.29|2996.06|2988.36|2996.19|2988.49|2995.98|2988.28|24
1650941030000|2022-04-26 02:43:50|2996.43|2988.73|2996.39|2988.69|2996.59|2988.89|2996.22|2988.52|31
1650941040000|2022-04-26 02:44:00|2996.45|2988.75|2996.58|2988.88|2996.78|2989.08|2996.44|2988.74|25
1650941050000|2022-04-26 02:44:10|2996.93|2989.23|2997.21|2989.51|2997.59|2989.89|2996.38|2988.68|29
1650941060000|2022-04-26 02:44:20|2997.23|2989.53|2997.66|2989.96|2998.14|2990.44|2997.14|2989.44|36
1650941070000|2022-04-26 02:44:30|2997.84|2990.14|2996.99|2989.29|2997.84|2990.14|2996.84|2989.14|26
1650941080000|2022-04-26 02:44:40|2996.93|2989.23|2997.11|2989.41|2997.15|2989.45|2996.93|2989.23|25
1650941090000|2022-04-26 02:44:50|2997.14|2989.44|2997.02|2989.32|2997.42|2989.72|2997.02|2989.32|24
1650941100000|2022-04-26 02:45:00|2997.01|2989.31|2997.64|2989.94|2997.65|2989.95|2996.59|2988.89|29
1650941110000|2022-04-26 02:45:10|2997.66|2989.96|2996.45|2988.75|2997.66|2989.96|2995.86|2988.16|28
1650941120000|2022-04-26 02:45:20|2996.4|2988.7|2996.74|2989.04|2996.81|2989.11|2995.94|2988.24|30
1650941130000|2022-04-26 02:45:30|2996.65|2988.95|2996.86|2989.16|2997.06|2989.36|2996.1|2988.4|37
1650941140000|2022-04-26 02:45:40|2996.88|2989.18|2997.18|2989.48|2997.83|2990.13|2996.82|2989.12|29
1650941150000|2022-04-26 02:45:50|2997.16|2989.46|2997.26|2989.56|2997.49|2989.79|2997.16|2989.46|22
1650941160000|2022-04-26 02:46:00|2997.18|2989.48|2997.6|2989.9|2997.72|2990.02|2997.18|2989.48|29
1650941170000|2022-04-26 02:46:10|2997.61|2989.91|2997.63|2989.93|2997.68|2989.98|2997.55|2989.85|17
1650941180000|2022-04-26 02:46:20|2997.64|2989.94|2997.77|2990.07|2997.8|2990.1|2997.6|2989.9|19
1650941190000|2022-04-26 02:46:30|2997.95|2990.25|2998.95|2991.25|2998.96|2991.26|2997.82|2990.12|29
1650941200000|2022-04-26 02:46:40|2998.99|2991.29|2999.92|2992.22|2999.92|2992.22|2998.99|2991.29|30
1650941210000|2022-04-26 02:46:50|2999.94|2992.24|3000.05|2992.35|3000.28|2992.58|2999.92|2992.22|24
1650941220000|2022-04-26 02:47:00|3000.32|2992.62|3000.86|2993.16|3000.86|2993.16|3000.3|2992.6|32
1650941230000|2022-04-26 02:47:10|3000.91|2993.21|2999.39|2991.69|3000.91|2993.21|2999.39|2991.69|31
1650941240000|2022-04-26 02:47:20|2999.38|2991.68|2999.48|2991.78|2999.48|2991.78|2999.19|2991.49|30
1650941250000|2022-04-26 02:47:30|2999.49|2991.79|3000.11|2992.41|3000.62|2992.92|2999.37|2991.67|35
1650941260000|2022-04-26 02:47:40|3000.12|2992.42|3000.25|2992.55|3000.41|2992.71|2999.93|2992.23|26
1650941270000|2022-04-26 02:47:50|3000.26|2992.56|3000.32|2992.62|3000.52|2992.82|2999.98|2992.28|25
1650941280000|2022-04-26 02:48:00|3000.15|2992.45|3001.18|2993.48|3001.3|2993.6|3000.11|2992.41|28
1650941290000|2022-04-26 02:48:10|3001.13|2993.43|3001.26|2993.56|3001.29|2993.59|3001.05|2993.35|35
1650941300000|2022-04-26 02:48:20|3001.28|2993.58|3002.51|2994.81|3002.51|2994.81|3001.24|2993.54|36
1650941310000|2022-04-26 02:48:30|3001.89|2994.19|3002.92|2995.22|3003.18|2995.48|3001.89|2994.19|36
1650941320000|2022-04-26 02:48:40|3002.89|2995.19|3002.49|2994.79|3002.99|2995.29|3002.39|2994.69|31
1650941330000|2022-04-26 02:48:50|3002.52|2994.82|3001.95|2994.25|3002.78|2995.08|3001.66|2993.96|34
1650941340000|2022-04-26 02:49:00|3001.93|2994.23|3002.75|2995.05|3002.78|2995.08|3001.85|2994.15|25
1650941350000|2022-04-26 02:49:10|3002.76|2995.06|3002.94|2995.24|3003.09|2995.39|3002.76|2995.06|19
1650941360000|2022-04-26 02:49:20|3002.97|2995.27|3004.21|2996.51|3004.34|2996.64|3002.97|2995.27|32
1650941370000|2022-04-26 02:49:30|3004.22|2996.52|3004.27|2996.57|3004.34|2996.64|3004.11|2996.41|31
1650941380000|2022-04-26 02:49:40|3004.29|2996.59|3004.4|2996.7|3004.51|2996.81|3004.29|2996.59|18
1650941390000|2022-04-26 02:49:50|3004.38|2996.68|3003.69|2995.99|3004.44|2996.74|3003.46|2995.76|35
1650941400000|2022-04-26 02:50:00|3003.3|2995.6|3002.61|2994.91|3003.3|2995.6|3002.05|2994.35|30
1650941410000|2022-04-26 02:50:10|3002.55|2994.85|3002.56|2994.86|3002.86|2995.16|3002.47|2994.77|32
1650941420000|2022-04-26 02:50:20|3002.5|2994.8|3002.58|2994.88|3002.68|2994.98|3002.45|2994.75|30
1650941430000|2022-04-26 02:50:30|3002.7|2995|3002.49|2994.79|3002.73|2995.03|3002.25|2994.55|34
1650941440000|2022-04-26 02:50:40|3002.48|2994.78|3002.54|2994.84|3002.63|2994.93|3002.3|2994.6|29
1650941450000|2022-04-26 02:50:50|3002.51|2994.81|3001.74|2994.04|3002.55|2994.85|3001.67|2993.97|35
1650941460000|2022-04-26 02:51:00|3001.78|2994.08|3001.53|2993.83|3002.05|2994.35|3001.3|2993.6|35
1650941470000|2022-04-26 02:51:10|3001.61|2993.91|3001.52|2993.82|3001.72|2994.02|3001.28|2993.58|35
1650941480000|2022-04-26 02:51:20|3001.55|2993.85|3001.5|2993.8|3001.66|2993.96|3001.15|2993.45|21
1650941490000|2022-04-26 02:51:30|3001.49|2993.79|3000.23|2992.53|3001.72|2994.02|3000.23|2992.53|27
1650941500000|2022-04-26 02:51:40|3000.22|2992.52|2999.45|2991.75|3000.22|2992.52|2999.39|2991.69|32
1650941510000|2022-04-26 02:51:50|2999.54|2991.84|3000.61|2992.91|3000.91|2993.21|2999.53|2991.83|31
1650941520000|2022-04-26 02:52:00|3000.54|2992.84|3000.68|2992.98|3000.8|2993.1|3000.54|2992.84|30
1650941530000|2022-04-26 02:52:10|3000.7|2993|3001.52|2993.82|3001.52|2993.82|3000.7|2993|18
1650941540000|2022-04-26 02:52:20|3001.63|2993.93|3002.32|2994.62|3002.34|2994.64|3001.63|2993.93|28
1650941550000|2022-04-26 02:52:30|3002.23|2994.53|3002.48|2994.78|3002.51|2994.81|3002.17|2994.47|26
1650941560000|2022-04-26 02:52:40|3002.49|2994.79|3003.33|2995.63|3003.63|2995.93|3002.49|2994.79|27
1650941570000|2022-04-26 02:52:50|3003.39|2995.69|3003.67|2995.97|3003.93|2996.23|3003.26|2995.56|31
1650941580000|2022-04-26 02:53:00|3003.71|2996.01|3003.64|2995.94|3004.03|2996.33|3003.43|2995.73|32
1650941590000|2022-04-26 02:53:10|3003.63|2995.93|3003.92|2996.22|3004.05|2996.35|3003.59|2995.89|26
1650941600000|2022-04-26 02:53:20|3004.03|2996.33|3004.14|2996.44|3004.21|2996.51|3003.67|2995.97|32
1650941610000|2022-04-26 02:53:30|3003.98|2996.28|3003.76|2996.06|3004.04|2996.34|3003.42|2995.72|30
1650941620000|2022-04-26 02:53:40|3003.57|2995.87|3003.36|2995.66|3003.57|2995.87|3003.09|2995.39|34
1650941630000|2022-04-26 02:53:50|3003.41|2995.71|3003.76|2996.06|3003.76|2996.06|3003.41|2995.71|25
1650941640000|2022-04-26 02:54:00|3003.68|2995.98|3003.48|2995.78|3003.81|2996.11|3003.38|2995.68|27
1650941650000|2022-04-26 02:54:10|3003.44|2995.74|3003.51|2995.81|3003.81|2996.11|3003.39|2995.69|29
1650941660000|2022-04-26 02:54:20|3003.53|2995.83|3003.15|2995.45|3003.66|2995.96|3002.72|2995.02|28
1650941670000|2022-04-26 02:54:30|3002.77|2995.07|3002.22|2994.52|3003.05|2995.35|3002.22|2994.52|31
1650941680000|2022-04-26 02:54:40|3002.32|2994.62|3002.35|2994.65|3002.41|2994.71|3002.18|2994.48|33
1650941690000|2022-04-26 02:54:50|3002.34|2994.64|3002.96|2995.26|3003.02|2995.32|3002.34|2994.64|36
1650941700000|2022-04-26 02:55:00|3002.88|2995.18|3002.89|2995.19|3002.96|2995.26|3002.8|2995.1|22
1650941710000|2022-04-26 02:55:10|3002.93|2995.23|3002.9|2995.2|3003.07|2995.37|3002.86|2995.16|24
1650941720000|2022-04-26 02:55:20|3002.89|2995.19|3002.92|2995.22|3003.07|2995.37|3002.83|2995.13|35
1650941730000|2022-04-26 02:55:30|3002.88|2995.18|3002.77|2995.07|3002.88|2995.18|3002.73|2995.03|13
1650941740000|2022-04-26 02:55:40|3002.82|2995.12|3002.88|2995.18|3002.88|2995.18|3002.66|2994.96|28
1650941750000|2022-04-26 02:55:50|3002.89|2995.19|3002.8|2995.1|3002.92|2995.22|3002.68|2994.98|29
1650941760000|2022-04-26 02:56:00|3002.77|2995.07|3001.14|2993.44|3002.77|2995.07|3001.14|2993.44|34
1650941770000|2022-04-26 02:56:10|3001.03|2993.33|3000.82|2993.12|3001.03|2993.33|3000.36|2992.66|37
1650941780000|2022-04-26 02:56:20|3000.78|2993.08|3002|2994.3|3002.37|2994.67|3000.75|2993.05|29
1650941790000|2022-04-26 02:56:30|3001.94|2994.24|3001.18|2993.48|3002.35|2994.65|3001.18|2993.48|33
1650941800000|2022-04-26 02:56:40|3001.09|2993.39|3000.71|2993.01|3001.14|2993.44|3000.71|2993.01|27
1650941810000|2022-04-26 02:56:50|3000.7|2993|3001.1|2993.4|3001.1|2993.4|3000.7|2993|28
1650941820000|2022-04-26 02:57:00|3001.11|2993.41|3001.63|2993.93|3001.92|2994.22|3001.02|2993.32|33
1650941830000|2022-04-26 02:57:10|3001.48|2993.78|3000.96|2993.26|3001.81|2994.11|3000.96|2993.26|29
1650941840000|2022-04-26 02:57:20|3000.97|2993.27|3000.78|2993.08|3000.99|2993.29|3000.76|2993.06|24
1650941850000|2022-04-26 02:57:30|3000.73|2993.03|3000.44|2992.74|3001.16|2993.46|3000.41|2992.71|37
1650941860000|2022-04-26 02:57:40|3000.46|2992.76|3000.47|2992.77|3000.56|2992.86|3000.17|2992.47|31
1650941870000|2022-04-26 02:57:50|3000.31|2992.61|3000.51|2992.81|3000.55|2992.85|3000.23|2992.53|27
1650941880000|2022-04-26 02:58:00|3000.41|2992.71|3000.5|2992.8|3000.56|2992.86|3000.4|2992.7|26
1650941890000|2022-04-26 02:58:10|3000.49|2992.79|3000.45|2992.75|3000.56|2992.86|3000.24|2992.54|26
1650941900000|2022-04-26 02:58:20|3000.44|2992.74|3000.9|2993.2|3001.55|2993.85|3000.44|2992.74|33
1650941910000|2022-04-26 02:58:30|3000.89|2993.19|3001.69|2993.99|3001.71|2994.01|3000.89|2993.19|25
1650941920000|2022-04-26 02:58:40|3001.72|2994.02|3002.41|2994.71|3002.57|2994.87|3001.72|2994.02|30
1650941930000|2022-04-26 02:58:50|3002.48|2994.78|3002.9|2995.2|3003.08|2995.38|3002.38|2994.68|21
1650941940000|2022-04-26 02:59:00|3002.87|2995.17|3002.4|2994.7|3002.87|2995.17|3002.23|2994.53|29
1650941950000|2022-04-26 02:59:10|3002.36|2994.66|3002.47|2994.77|3002.47|2994.77|3002.35|2994.65|22
1650941960000|2022-04-26 02:59:20|3002.52|2994.82|3003.08|2995.38|3003.08|2995.38|3002.41|2994.71|36
1650941970000|2022-04-26 02:59:30|3003.07|2995.37|3002.99|2995.29|3003.11|2995.41|3002.96|2995.26|24
1650941980000|2022-04-26 02:59:40|3003.07|2995.37|3003.41|2995.71|3003.63|2995.93|3002.35|2994.65|35
1650941990000|2022-04-26 02:59:50|3003.4|2995.7|3002.28|2994.58|3003.4|2995.7|3002.28|2994.58|26
1650942000000|2022-04-26 03:00:00|3002.41|2994.71|3002.14|2994.44|3002.49|2994.79|3001.59|2993.89|32
1650942010000|2022-04-26 03:00:10|3002.1|2994.4|3002.55|2994.85|3002.58|2994.88|3002.1|2994.4|30
1650942020000|2022-04-26 03:00:20|3002.49|2994.79|3003.16|2995.46|3003.44|2995.74|3002.17|2994.47|27
1650942030000|2022-04-26 03:00:30|3003.28|2995.58|3003.11|2995.41|3003.38|2995.68|3003.02|2995.32|27
1650942040000|2022-04-26 03:00:40|3003.02|2995.32|3003.05|2995.35|3003.12|2995.42|3002.95|2995.25|23
1650942050000|2022-04-26 03:00:50|3003.12|2995.42|3003.63|2995.93|3003.72|2996.02|3003.03|2995.33|28
1650942060000|2022-04-26 03:01:00|3003.64|2995.94|3004.18|2996.48|3004.22|2996.52|3003.38|2995.68|25
1650942070000|2022-04-26 03:01:10|3004.19|2996.49|3003.95|2996.25|3004.31|2996.61|3003.95|2996.25|25
1650942080000|2022-04-26 03:01:20|3003.63|2995.93|3003.05|2995.35|3003.64|2995.94|3002.69|2994.99|30
1650942090000|2022-04-26 03:01:30|3003.04|2995.34|3004.24|2996.54|3004.29|2996.59|3003.04|2995.34|28
1650942100000|2022-04-26 03:01:40|3004.43|2996.73|3004.79|2997.09|3005.17|2997.47|3004.43|2996.73|25
1650942110000|2022-04-26 03:01:50|3004.83|2997.13|3005.26|2997.56|3005.3|2997.6|3004.83|2997.13|22
1650942120000|2022-04-26 03:02:00|3005.3|2997.6|3006.04|2998.34|3006.14|2998.44|3005.3|2997.6|24
1650942130000|2022-04-26 03:02:10|3005.99|2998.29|3004.13|2996.43|3005.99|2998.29|3004|2996.3|31
1650942140000|2022-04-26 03:02:20|3004.35|2996.65|3004.38|2996.68|3004.5|2996.8|3004.09|2996.39|31
1650942150000|2022-04-26 03:02:30|3004.22|2996.52|3004.1|2996.4|3004.47|2996.77|3004.06|2996.36|35
1650942160000|2022-04-26 03:02:40|3004.07|2996.37|3004.38|2996.68|3004.48|2996.78|3004.07|2996.37|29
1650942170000|2022-04-26 03:02:50|3004.41|2996.71|3004.34|2996.64|3004.47|2996.77|3004.34|2996.64|19
1650942180000|2022-04-26 03:03:00|3004.21|2996.51|3003.6|2995.9|3004.21|2996.51|3003.55|2995.85|18
1650942190000|2022-04-26 03:03:10|3003.62|2995.92|3003.74|2996.04|3003.8|2996.1|3003.51|2995.81|29
1650942200000|2022-04-26 03:03:20|3003.77|2996.07|3003.98|2996.28|3004|2996.3|3003.68|2995.98|16
1650942210000|2022-04-26 03:03:30|3004.02|2996.32|3003.33|2995.63|3004.02|2996.32|3003.25|2995.55|21
1650942220000|2022-04-26 03:03:40|3003.28|2995.58|3003.21|2995.51|3003.37|2995.67|3002.76|2995.06|27
1650942230000|2022-04-26 03:03:50|3003.22|2995.52|3003.13|2995.43|3003.22|2995.52|3002.9|2995.2|25
1650942240000|2022-04-26 03:04:00|3002.92|2995.22|3003.77|2996.07|3003.77|2996.07|3002.91|2995.21|30
1650942250000|2022-04-26 03:04:10|3003.6|2995.9|3005.3|2997.6|3005.74|2998.04|3003.47|2995.77|35
1650942260000|2022-04-26 03:04:20|3005.46|2997.76|3004.97|2997.27|3005.5|2997.8|3004.82|2997.12|26
1650942270000|2022-04-26 03:04:30|3004.96|2997.26|3004.96|2997.26|3004.99|2997.29|3004.79|2997.09|28
1650942280000|2022-04-26 03:04:40|3004.9|2997.2|3004.46|2996.76|3004.94|2997.24|3004.24|2996.54|23
1650942290000|2022-04-26 03:04:50|3004.41|2996.71|3004|2996.3|3004.52|2996.82|3004|2996.3|19
1650942300000|2022-04-26 03:05:00|3003.99|2996.29|3005.32|2997.62|3005.32|2997.62|3003.98|2996.28|27
1650942310000|2022-04-26 03:05:10|3005.31|2997.61|3005.34|2997.64|3005.34|2997.64|3005.04|2997.34|29
1650942320000|2022-04-26 03:05:20|3005.32|2997.62|3005.61|2997.91|3005.63|2997.93|3005.31|2997.61|19
1650942330000|2022-04-26 03:05:30|3005.58|2997.88|3006.78|2999.08|3006.97|2999.27|3005.54|2997.84|30
1650942340000|2022-04-26 03:05:40|3006.82|2999.12|3006.57|2998.87|3006.89|2999.19|3006.06|2998.36|27
1650942350000|2022-04-26 03:05:50|3006.62|2998.92|3007.01|2999.31|3007.7|3000|3006.56|2998.86|36
1650942360000|2022-04-26 03:06:00|3007.07|2999.37|3007.07|2999.37|3007.68|2999.98|3006.88|2999.18|29
1650942370000|2022-04-26 03:06:10|3007.04|2999.34|3007.31|2999.61|3007.73|3000.03|3007.04|2999.34|29
1650942380000|2022-04-26 03:06:20|3007.27|2999.57|3007.34|2999.64|3007.44|2999.74|3007.24|2999.54|32
1650942390000|2022-04-26 03:06:30|3007.35|2999.65|3007.4|2999.7|3007.48|2999.78|3006.95|2999.25|28
1650942400000|2022-04-26 03:06:40|3007.44|2999.74|3007.82|3000.12|3008.04|3000.34|3007.35|2999.65|30
1650942410000|2022-04-26 03:06:50|3007.8|3000.1|3007.78|3000.08|3007.91|3000.21|3007.68|2999.98|22
1650942420000|2022-04-26 03:07:00|3007.86|3000.16|3007.86|3000.16|3008.35|3000.65|3007.82|3000.12|27
1650942430000|2022-04-26 03:07:10|3007.8|3000.1|3008.1|3000.4|3008.26|3000.56|3007.71|3000.01|22
1650942440000|2022-04-26 03:07:20|3008.06|3000.36|3007.95|3000.25|3008.23|3000.53|3007.89|3000.19|28
1650942450000|2022-04-26 03:07:30|3007.88|3000.18|3007.85|3000.15|3007.91|3000.21|3007.76|3000.06|22
1650942460000|2022-04-26 03:07:40|3007.66|2999.96|3006.97|2999.27|3007.85|3000.15|3006.56|2998.86|33
1650942470000|2022-04-26 03:07:50|3006.11|2998.41|3006.24|2998.54|3006.28|2998.58|3005.85|2998.15|34
1650942480000|2022-04-26 03:08:00|3006.26|2998.56|3006.7|2999|3006.7|2999|3006.26|2998.56|31
1650942490000|2022-04-26 03:08:10|3006.55|2998.85|3006.57|2998.87|3006.61|2998.91|3006.25|2998.55|29
1650942500000|2022-04-26 03:08:20|3006.5|2998.8|3006.52|2998.82|3006.53|2998.83|3006.18|2998.48|29
1650942510000|2022-04-26 03:08:30|3006.5|2998.8|3006.09|2998.39|3006.5|2998.8|3006.08|2998.38|26
1650942520000|2022-04-26 03:08:40|3006.06|2998.36|3006.16|2998.46|3006.28|2998.58|3006.04|2998.34|24
1650942530000|2022-04-26 03:08:50|3006.17|2998.47|3006.23|2998.53|3006.28|2998.58|3006.05|2998.35|29
1650942540000|2022-04-26 03:09:00|3006.36|2998.66|3007.19|2999.49|3007.2|2999.5|3006.36|2998.66|28
1650942550000|2022-04-26 03:09:10|3007.17|2999.47|3007.6|2999.9|3007.6|2999.9|3007.14|2999.44|28
1650942560000|2022-04-26 03:09:20|3007.56|2999.86|3008.13|3000.43|3008.25|3000.55|3007.56|2999.86|24
1650942570000|2022-04-26 03:09:30|3008.17|3000.47|3008.09|3000.39|3008.19|3000.49|3007.93|3000.23|22
1650942580000|2022-04-26 03:09:40|3008.11|3000.41|3008.23|3000.53|3008.3|3000.6|3008.01|3000.31|32
1650942590000|2022-04-26 03:09:50|3008.27|3000.57|3007.8|3000.1|3008.36|3000.66|3007.72|3000.02|31
1650942600000|2022-04-26 03:10:00|3007.77|3000.07|3008.2|3000.5|3008.26|3000.56|3007.77|3000.07|32
1650942610000|2022-04-26 03:10:10|3007.97|3000.27|3007.89|3000.19|3007.97|3000.27|3007.73|3000.03|23
1650942620000|2022-04-26 03:10:20|3007.85|3000.15|3008.02|3000.32|3008.02|3000.32|3007.74|3000.04|21
1650942630000|2022-04-26 03:10:30|3007.96|3000.26|3007.98|3000.28|3007.98|3000.28|3007.68|2999.98|32
1650942640000|2022-04-26 03:10:40|3008.05|3000.35|3007.92|3000.22|3008.06|3000.36|3007.75|3000.05|38
1650942650000|2022-04-26 03:10:50|3007.95|3000.25|3008.44|3000.74|3008.64|3000.94|3007.73|3000.03|30
1650942660000|2022-04-26 03:11:00|3008.45|3000.75|3007.91|3000.21|3008.5|3000.8|3007.91|3000.21|29
1650942670000|2022-04-26 03:11:10|3007.85|3000.15|3007.8|3000.1|3008.16|3000.46|3007.63|2999.93|36
1650942680000|2022-04-26 03:11:20|3007.82|3000.12|3007.76|3000.06|3007.87|3000.17|3007.7|3000|24
1650942690000|2022-04-26 03:11:30|3007.8|3000.1|3007.55|2999.85|3007.8|3000.1|3007.51|2999.81|31
1650942700000|2022-04-26 03:11:40|3007.78|3000.08|3008.24|3000.54|3009.09|3001.39|3007.73|3000.03|32
1650942710000|2022-04-26 03:11:50|3008.26|3000.56|3007.79|3000.09|3008.38|3000.68|3007.79|3000.09|21
1650942720000|2022-04-26 03:12:00|3007.8|3000.1|3008.19|3000.49|3008.56|3000.86|3007.71|3000.01|27
1650942730000|2022-04-26 03:12:10|3008.27|3000.57|3007.85|3000.15|3008.27|3000.57|3007.79|3000.09|13
1650942740000|2022-04-26 03:12:20|3007.87|3000.17|3007.82|3000.12|3007.87|3000.17|3007.77|3000.07|14
1650942750000|2022-04-26 03:12:30|3007.79|3000.09|3007.3|2999.6|3007.85|3000.15|3007.3|2999.6|15
1650942760000|2022-04-26 03:12:40|3007.14|2999.44|3007.44|2999.74|3007.71|3000.01|3007.14|2999.44|28
1650942770000|2022-04-26 03:12:50|3007.43|2999.73|3007.14|2999.44|3007.73|3000.03|3007.1|2999.4|24
1650942780000|2022-04-26 03:13:00|3007.1|2999.4|3007.09|2999.39|3007.64|2999.94|3006.6|2998.9|29
1650942790000|2022-04-26 03:13:10|3007.48|2999.78|3006.9|2999.2|3007.85|3000.15|3006.09|2998.39|33
1650942800000|2022-04-26 03:13:20|3006.08|2998.38|3006.98|2999.28|3007.21|2999.51|3006.08|2998.38|23
1650942810000|2022-04-26 03:13:30|3006.82|2999.12|3007.25|2999.55|3007.25|2999.55|3006.71|2999.01|17
1650942820000|2022-04-26 03:13:40|3007.45|2999.75|3006.53|2998.83|3007.45|2999.75|3006.53|2998.83|18
1650942830000|2022-04-26 03:13:50|3006.48|2998.78|3006.47|2998.77|3007.45|2999.75|3006.05|2998.35|30
1650942840000|2022-04-26 03:14:00|3007.12|2999.42|3006.88|2999.18|3007.45|2999.75|3006.53|2998.83|21
1650942850000|2022-04-26 03:14:10|3006.93|2999.23|3006.99|2999.29|3007.16|2999.46|3006.75|2999.05|27
1650942860000|2022-04-26 03:14:20|3007.07|2999.37|3007.23|2999.53|3007.46|2999.76|3006.92|2999.22|37
1650942870000|2022-04-26 03:14:30|3007.24|2999.54|3007.17|2999.47|3007.29|2999.59|3007.11|2999.41|22
1650942880000|2022-04-26 03:14:40|3007.15|2999.45|3006.99|2999.29|3007.18|2999.48|3006.89|2999.19|20
1650942890000|2022-04-26 03:14:50|3006.98|2999.28|3006.93|2999.23|3007.02|2999.32|3006.86|2999.16|21
1650942900000|2022-04-26 03:15:00|3007|2999.3|3007.33|2999.63|3007.33|2999.63|3006.9|2999.2|24
1650942910000|2022-04-26 03:15:10|3007.34|2999.64|3007.26|2999.56|3007.46|2999.76|3007.22|2999.52|25
1650942920000|2022-04-26 03:15:20|3007.4|2999.7|3008.83|3001.13|3008.88|3001.18|3007.26|2999.56|30
1650942930000|2022-04-26 03:15:30|3008.82|3001.12|3008.58|3000.88|3008.86|3001.16|3008.4|3000.7|32
1650942940000|2022-04-26 03:15:40|3008.54|3000.84|3007.7|3000|3008.79|3001.09|3007.7|3000|35
1650942950000|2022-04-26 03:15:50|3007.8|3000.1|3007.9|3000.2|3008.05|3000.35|3007.7|3000|29
1650942960000|2022-04-26 03:16:00|3007.91|3000.21|3008.19|3000.49|3008.26|3000.56|3007.75|3000.05|25
1650942970000|2022-04-26 03:16:10|3008.25|3000.55|3009.27|3001.57|3009.27|3001.57|3008.14|3000.44|24
1650942980000|2022-04-26 03:16:20|3009.22|3001.52|3008.41|3000.71|3009.35|3001.65|3008.25|3000.55|32
1650942990000|2022-04-26 03:16:30|3008.38|3000.68|3008.44|3000.74|3008.49|3000.79|3008.29|3000.59|34
1650943000000|2022-04-26 03:16:40|3008.47|3000.77|3008.22|3000.52|3008.47|3000.77|3008.11|3000.41|25
1650943010000|2022-04-26 03:16:50|3008.1|3000.4|3008.24|3000.54|3008.29|3000.59|3008.1|3000.4|30
1650943020000|2022-04-26 03:17:00|3008.23|3000.53|3007.65|2999.95|3008.57|3000.87|3007.44|2999.74|29
1650943030000|2022-04-26 03:17:10|3007.47|2999.77|3007.64|2999.94|3008.06|3000.36|3007.47|2999.77|21
1650943040000|2022-04-26 03:17:20|3007.65|2999.95|3007.53|2999.83|3007.66|2999.96|3007.47|2999.77|23
1650943050000|2022-04-26 03:17:30|3007.65|2999.95|3007.49|2999.79|3007.65|2999.95|3007.46|2999.76|16
1650943060000|2022-04-26 03:17:40|3007.53|2999.83|3007.52|2999.82|3007.73|3000.03|3007.45|2999.75|21
1650943070000|2022-04-26 03:17:50|3007.5|2999.8|3007.41|2999.71|3007.53|2999.83|3007.39|2999.69|25
1650943080000|2022-04-26 03:18:00|3007.47|2999.77|3007.23|2999.53|3007.71|3000.01|3007.23|2999.53|25
1650943090000|2022-04-26 03:18:10|3007.26|2999.56|3006.94|2999.24|3007.33|2999.63|3006.94|2999.24|17
1650943100000|2022-04-26 03:18:20|3007|2999.3|3007.33|2999.63|3007.33|2999.63|3006.69|2998.99|23
1650943110000|2022-04-26 03:18:30|3007.32|2999.62|3006.99|2999.29|3007.47|2999.77|3006.97|2999.27|26
1650943120000|2022-04-26 03:18:40|3007.03|2999.33|3007.09|2999.39|3007.31|2999.61|3006.73|2999.03|33
1650943130000|2022-04-26 03:18:50|3007.06|2999.36|3006.35|2998.65|3007.16|2999.46|3006.29|2998.59|26
1650943140000|2022-04-26 03:19:00|3006.28|2998.58|3007.43|2999.73|3007.43|2999.73|3006.28|2998.58|31
1650943150000|2022-04-26 03:19:10|3007.29|2999.59|3008.62|3000.92|3008.66|3000.96|3007.01|2999.31|36
1650943160000|2022-04-26 03:19:20|3008.51|3000.81|3008.01|3000.31|3008.51|3000.81|3007.89|3000.19|23
1650943170000|2022-04-26 03:19:30|3008.05|3000.35|3007.7|3000|3008.24|3000.54|3007.7|3000|21
1650943180000|2022-04-26 03:19:40|3007.73|3000.03|3007.87|3000.17|3008.2|3000.5|3007.73|3000.03|24
1650943190000|2022-04-26 03:19:50|3007.86|3000.16|3007.92|3000.22|3008.11|3000.41|3007.23|2999.53|19
1650943200000|2022-04-26 03:20:00|3008.11|3000.41|3006.88|2999.18|3008.11|3000.41|3006.43|2998.73|27
1650943210000|2022-04-26 03:20:10|3006.8|2999.1|3006.85|2999.15|3006.9|2999.2|3006.47|2998.77|29
1650943220000|2022-04-26 03:20:20|3006.89|2999.19|3006.79|2999.09|3006.89|2999.19|3006.54|2998.84|19
1650943230000|2022-04-26 03:20:30|3006.66|2998.96|3006.83|2999.13|3006.93|2999.23|3006.39|2998.69|9
1650943240000|2022-04-26 03:20:40|3006.84|2999.14|3006.05|2998.35|3006.86|2999.16|3005.73|2998.03|28
1650943250000|2022-04-26 03:20:50|3006.07|2998.37|3005.99|2998.29|3006.34|2998.64|3005.46|2997.76|16
1650943260000|2022-04-26 03:21:00|3006.28|2998.58|3005.97|2998.27|3006.42|2998.72|3005.89|2998.19|21
1650943270000|2022-04-26 03:21:10|3005.95|2998.25|3006.15|2998.45|3006.42|2998.72|3005.88|2998.18|24
1650943280000|2022-04-26 03:21:20|3005.23|2997.53|3004.75|2997.05|3006.42|2998.72|3004.71|2997.01|15
1650943290000|2022-04-26 03:21:30|3004.76|2997.06|3005.93|2998.23|3005.93|2998.23|3004.72|2997.02|17
1650943300000|2022-04-26 03:21:40|3005.94|2998.24|3006.38|2998.68|3006.38|2998.68|3005.89|2998.19|26
1650943310000|2022-04-26 03:21:50|3006.27|2998.57|3006.23|2998.53|3006.42|2998.72|3006.16|2998.46|19
1650943320000|2022-04-26 03:22:00|3006.25|2998.55|3005.83|2998.13|3006.42|2998.72|3005.83|2998.13|27
1650943330000|2022-04-26 03:22:10|3005.82|2998.12|3006.43|2998.73|3006.43|2998.73|3005.8|2998.1|16
1650943340000|2022-04-26 03:22:20|3006.36|2998.66|3005.57|2997.87|3006.43|2998.73|3005.57|2997.87|9
1650943350000|2022-04-26 03:22:30|3005.64|2997.94|3005.42|2997.72|3005.64|2997.94|3005.42|2997.72|10
1650943360000|2022-04-26 03:22:40|3005.48|2997.78|3005.52|2997.82|3005.58|2997.88|3005.41|2997.71|30
1650943370000|2022-04-26 03:22:50|3005.65|2997.95|3005.92|2998.22|3006.11|2998.41|3005.65|2997.95|24
1650943380000|2022-04-26 03:23:00|3005.65|2997.95|3005.45|2997.75|3005.84|2998.14|3005.24|2997.54|24
1650943390000|2022-04-26 03:23:10|3005.52|2997.82|3005.58|2997.88|3005.58|2997.88|3005.11|2997.41|32
1650943400000|2022-04-26 03:23:20|3005.61|2997.91|3005.96|2998.26|3006.25|2998.55|3005.57|2997.87|29
1650943410000|2022-04-26 03:23:30|3005.94|2998.24|3005.91|2998.21|3006.18|2998.48|3005.88|2998.18|19
1650943420000|2022-04-26 03:23:40|3005.88|2998.18|3004.68|2996.98|3006.09|2998.39|3004.45|2996.75|27
1650943430000|2022-04-26 03:23:50|3004.64|2996.94|3004.88|2997.18|3005.02|2997.32|3004.35|2996.65|34
1650943440000|2022-04-26 03:24:00|3004.98|2997.28|3004.8|2997.1|3005.02|2997.32|3004.57|2996.87|35
1650943450000|2022-04-26 03:24:10|3004.7|2997|3005.36|2997.66|3005.51|2997.81|3004.7|2997|27
1650943460000|2022-04-26 03:24:20|3005.35|2997.65|3005.62|2997.92|3005.77|2998.07|3005.35|2997.65|18
1650943470000|2022-04-26 03:24:30|3005.63|2997.93|3005.61|2997.91|3005.71|2998.01|3005.57|2997.87|16
1650943480000|2022-04-26 03:24:40|3005.65|2997.95|3005.55|2997.85|3005.74|2998.04|3005.55|2997.85|11
1650943490000|2022-04-26 03:24:50|3005.54|2997.84|3005.58|2997.88|3005.58|2997.88|3005.51|2997.81|10
1650943500000|2022-04-26 03:25:00|3005.65|2997.95|3005.75|2998.05|3005.75|2998.05|3005.65|2997.95|6
1650943510000|2022-04-26 03:25:10|3005.79|2998.09|3005.95|2998.25|3006.27|2998.57|3005.7|2998|34
1650943520000|2022-04-26 03:25:20|3005.91|2998.21|3005.76|2998.06|3005.91|2998.21|3005.76|2998.06|16
1650943530000|2022-04-26 03:25:30|3005.75|2998.05|3005.78|2998.08|3005.84|2998.14|3005.71|2998.01|22
1650943540000|2022-04-26 03:25:40|3005.82|2998.12|3005.73|2998.03|3005.93|2998.23|3005.69|2997.99|29
1650943550000|2022-04-26 03:25:50|3005.7|2998|3005.51|2997.81|3005.87|2998.17|3005.42|2997.72|26
1650943560000|2022-04-26 03:26:00|3005.4|2997.7|3005.17|2997.47|3005.6|2997.9|3005.09|2997.39|34
1650943570000|2022-04-26 03:26:10|3005.1|2997.4|3005.18|2997.48|3005.45|2997.75|3005.09|2997.39|25
1650943580000|2022-04-26 03:26:20|3005.39|2997.69|3005.35|2997.65|3005.5|2997.8|3004.93|2997.23|20
1650943590000|2022-04-26 03:26:30|3005.36|2997.66|3005.46|2997.76|3005.46|2997.76|3005.32|2997.62|15
1650943600000|2022-04-26 03:26:40|3005.29|2997.59|3005.44|2997.74|3005.46|2997.76|3005.29|2997.59|23
1650943610000|2022-04-26 03:26:50|3005.4|2997.7|3005.36|2997.66|3005.45|2997.75|3005.33|2997.63|24
1650943620000|2022-04-26 03:27:00|3005.37|2997.67|3005.42|2997.72|3005.48|2997.78|3005.33|2997.63|25
1650943630000|2022-04-26 03:27:10|3005.35|2997.65|3005.55|2997.85|3005.55|2997.85|3005.33|2997.63|28
1650943640000|2022-04-26 03:27:20|3005.48|2997.78|3005.34|2997.64|3005.54|2997.84|3005.16|2997.46|23
1650943650000|2022-04-26 03:27:30|3005.3|2997.6|3005.44|2997.74|3005.51|2997.81|3005.25|2997.55|21
1650943660000|2022-04-26 03:27:40|3005.21|2997.51|3005.23|2997.53|3005.6|2997.9|3004.89|2997.19|27
1650943670000|2022-04-26 03:27:50|3005.19|2997.49|3005.32|2997.62|3005.5|2997.8|3005.1|2997.4|26
1650943680000|2022-04-26 03:28:00|3005.24|2997.54|3005.29|2997.59|3005.72|2998.02|3005.24|2997.54|30
1650943690000|2022-04-26 03:28:10|3005.3|2997.6|3004.72|2997.02|3005.6|2997.9|3004.7|2997|21
1650943700000|2022-04-26 03:28:20|3004.8|2997.1|3005.08|2997.38|3005.38|2997.68|3004.79|2997.09|28
1650943710000|2022-04-26 03:28:30|3005.07|2997.37|3005.66|2997.96|3005.78|2998.08|3005.07|2997.37|28
1650943720000|2022-04-26 03:28:40|3005.63|2997.93|3005.32|2997.62|3005.83|2998.13|3005.28|2997.58|12
1650943730000|2022-04-26 03:28:50|3005.31|2997.61|3005.37|2997.67|3005.37|2997.67|3004.87|2997.17|28
1650943740000|2022-04-26 03:29:00|3005.36|2997.66|3005.17|2997.47|3005.36|2997.66|3004.85|2997.15|25
1650943750000|2022-04-26 03:29:10|3005.16|2997.46|3006.35|2998.65|3007.39|2999.69|3005.16|2997.46|27
1650943760000|2022-04-26 03:29:20|3006.32|2998.62|3006.4|2998.7|3006.45|2998.75|3005.92|2998.22|30
1650943770000|2022-04-26 03:29:30|3006.41|2998.71|3007.27|2999.57|3007.64|2999.94|3006.4|2998.7|28
1650943780000|2022-04-26 03:29:40|3007.32|2999.62|3008.33|3000.63|3008.33|3000.63|3007.32|2999.62|32
1650943790000|2022-04-26 03:29:50|3008.25|3000.55|3008.21|3000.51|3008.44|3000.74|3007.71|3000.01|31
1650943800000|2022-04-26 03:30:00|3008.26|3000.56|3007.08|2999.38|3008.31|3000.61|3007.03|2999.33|36
1650943810000|2022-04-26 03:30:10|3007.06|2999.36|3007.18|2999.48|3007.29|2999.59|3007.02|2999.32|25
1650943820000|2022-04-26 03:30:20|3007.08|2999.38|3006.78|2999.08|3007.08|2999.38|3006.65|2998.95|24
1650943830000|2022-04-26 03:30:30|3006.8|2999.1|3006.77|2999.07|3006.93|2999.23|3006.65|2998.95|21
1650943840000|2022-04-26 03:30:40|3006.68|2998.98|3006.36|2998.66|3007.01|2999.31|3006|2998.3|31
1650943850000|2022-04-26 03:30:50|3006.66|2998.96|3006.01|2998.31|3006.66|2998.96|3005.65|2997.95|31
1650943860000|2022-04-26 03:31:00|3006.04|2998.34|3005.84|2998.14|3006.19|2998.49|3005.77|2998.07|32
1650943870000|2022-04-26 03:31:10|3005.92|2998.22|3006.43|2998.73|3006.88|2999.18|3005.92|2998.22|35
1650943880000|2022-04-26 03:31:20|3006.42|2998.72|3006.27|2998.57|3006.79|2999.09|3006.17|2998.47|33
1650943890000|2022-04-26 03:31:30|3006.33|2998.63|3006.17|2998.47|3006.62|2998.92|3006.15|2998.45|22
1650943900000|2022-04-26 03:31:40|3006.18|2998.48|3005.57|2997.87|3006.41|2998.71|3005.56|2997.86|27
1650943910000|2022-04-26 03:31:50|3005.52|2997.82|3005.56|2997.86|3005.68|2997.98|3005.52|2997.82|27
1650943920000|2022-04-26 03:32:00|3005.52|2997.82|3005.25|2997.55|3005.58|2997.88|3005.02|2997.32|32
1650943930000|2022-04-26 03:32:10|3005.24|2997.54|3005.84|2998.14|3005.96|2998.26|3005.16|2997.46|27
1650943940000|2022-04-26 03:32:20|3005.88|2998.18|3005.85|2998.15|3006.08|2998.38|3005.64|2997.94|27
1650943950000|2022-04-26 03:32:30|3005.87|2998.17|3006.39|2998.69|3006.59|2998.89|3005.79|2998.09|18
1650943960000|2022-04-26 03:32:40|3006.36|2998.66|3006.31|2998.61|3006.55|2998.85|3006.3|2998.6|22
1650943970000|2022-04-26 03:32:50|3006.3|2998.6|3006.37|2998.67|3006.39|2998.69|3006.29|2998.59|15
1650943980000|2022-04-26 03:33:00|3006.44|2998.74|3006.35|2998.65|3006.44|2998.74|3006.32|2998.62|17
1650943990000|2022-04-26 03:33:10|3006.31|2998.61|3006.54|2998.84|3006.54|2998.84|3006.31|2998.61|21
1650944000000|2022-04-26 03:33:20|3006.45|2998.75|3006.58|2998.88|3006.64|2998.94|3006.41|2998.71|24
1650944010000|2022-04-26 03:33:30|3006.68|2998.98|3006.62|2998.92|3006.77|2999.07|3006.59|2998.89|9
1650944020000|2022-04-26 03:33:40|3006.59|2998.89|3006.16|2998.46|3006.6|2998.9|3006.02|2998.32|21
1650944030000|2022-04-26 03:33:50|3006.28|2998.58|3005.79|2998.09|3006.4|2998.7|3005.66|2997.96|24
1650944040000|2022-04-26 03:34:00|3006.36|2998.66|3005.78|2998.08|3006.4|2998.7|3005.7|2998|23
1650944050000|2022-04-26 03:34:10|3005.75|2998.05|3005.55|2997.85|3005.75|2998.05|3005.54|2997.84|17
1650944060000|2022-04-26 03:34:20|3005.53|2997.83|3005.29|2997.59|3005.54|2997.84|3004.94|2997.24|29
1650944070000|2022-04-26 03:34:30|3005.24|2997.54|3004.82|2997.12|3005.31|2997.61|3004.79|2997.09|35
1650944080000|2022-04-26 03:34:40|3004.8|2997.1|3004.85|2997.15|3005.35|2997.65|3004.78|2997.08|31
1650944090000|2022-04-26 03:34:50|3004.92|2997.22|3004.91|2997.21|3004.94|2997.24|3004.88|2997.18|10
1650944100000|2022-04-26 03:35:00|3004.93|2997.23|3004.85|2997.15|3004.93|2997.23|3004.82|2997.12|23
1650944110000|2022-04-26 03:35:10|3004.9|2997.2|3004.94|2997.24|3004.94|2997.24|3004.85|2997.15|17
1650944120000|2022-04-26 03:35:20|3004.95|2997.25|3004.93|2997.23|3005.01|2997.31|3004.85|2997.15|15
1650944130000|2022-04-26 03:35:30|3004.96|2997.26|3005.6|2997.9|3005.67|2997.97|3004.96|2997.26|18
1650944140000|2022-04-26 03:35:40|3005.66|2997.96|3006.18|2998.48|3006.49|2998.79|3005.58|2997.88|20
1650944150000|2022-04-26 03:35:50|3006.19|2998.49|3006.17|2998.47|3006.56|2998.86|3006.02|2998.32|25
1650944160000|2022-04-26 03:36:00|3006.19|2998.49|3006.15|2998.45|3006.61|2998.91|3006|2998.3|29
1650944170000|2022-04-26 03:36:10|3006.18|2998.48|3006.43|2998.73|3006.51|2998.81|3006.07|2998.37|29
1650944180000|2022-04-26 03:36:20|3006.33|2998.63|3006.29|2998.59|3006.59|2998.89|3006.15|2998.45|25
1650944190000|2022-04-26 03:36:30|3006.3|2998.6|3006.07|2998.37|3006.31|2998.61|3006.05|2998.35|28
1650944200000|2022-04-26 03:36:40|3006.08|2998.38|3006.09|2998.39|3006.13|2998.43|3005.97|2998.27|21
1650944210000|2022-04-26 03:36:50|3006.06|2998.36|3005.46|2997.76|3006.06|2998.36|3005.43|2997.73|24
1650944220000|2022-04-26 03:37:00|3005.45|2997.75|3005.52|2997.82|3005.61|2997.91|3005.45|2997.75|27
1650944230000|2022-04-26 03:37:10|3005.53|2997.83|3005.48|2997.78|3005.66|2997.96|3005.47|2997.77|18
1650944240000|2022-04-26 03:37:20|3005.49|2997.79|3005.52|2997.82|3005.61|2997.91|3005.49|2997.79|5
1650944250000|2022-04-26 03:37:30|3005.46|2997.76|3005.44|2997.74|3005.47|2997.77|3005.34|2997.64|27
1650944260000|2022-04-26 03:37:40|3005.32|2997.62|3005.47|2997.77|3005.48|2997.78|3005.32|2997.62|22
1650944270000|2022-04-26 03:37:50|3005.46|2997.76|3004.71|2997.01|3005.48|2997.78|3004.64|2996.94|31
1650944280000|2022-04-26 03:38:00|3004.79|2997.09|3005.29|2997.59|3005.53|2997.83|3004.79|2997.09|17
1650944290000|2022-04-26 03:38:10|3005.47|2997.77|3004.94|2997.24|3005.53|2997.83|3004.94|2997.24|11
1650944300000|2022-04-26 03:38:20|3005.43|2997.73|3005.53|2997.83|3005.53|2997.83|3004.87|2997.17|10
1650944310000|2022-04-26 03:38:30|3004.85|2997.15|3004.84|2997.14|3005.05|2997.35|3004.67|2996.97|21
1650944320000|2022-04-26 03:38:40|3004.94|2997.24|3004.82|2997.12|3004.94|2997.24|3004.49|2996.79|23
1650944330000|2022-04-26 03:38:50|3004.81|2997.11|3004.83|2997.13|3004.94|2997.24|3004.57|2996.87|20
1650944340000|2022-04-26 03:39:00|3004.81|2997.11|3004.18|2996.48|3004.94|2997.24|3004.18|2996.48|18
1650944350000|2022-04-26 03:39:10|3004.81|2997.11|3004.43|2996.73|3004.94|2997.24|3004.18|2996.48|18
1650944360000|2022-04-26 03:39:20|3004.94|2997.24|3003.53|2995.83|3004.94|2997.24|3003.2|2995.5|27
1650944370000|2022-04-26 03:39:30|3003.62|2995.92|3003.96|2996.26|3003.96|2996.26|3003.02|2995.32|28
1650944380000|2022-04-26 03:39:40|3003.5|2995.8|3003.3|2995.6|3003.96|2996.26|3002.93|2995.23|17
1650944390000|2022-04-26 03:39:50|3003.27|2995.57|3003.88|2996.18|3003.96|2996.26|3003.2|2995.5|31
1650944400000|2022-04-26 03:40:00|3003.87|2996.17|3003.96|2996.26|3003.96|2996.26|3003.86|2996.16|17
1650944410000|2022-04-26 03:40:10|3003.94|2996.24|3003.78|2996.08|3003.96|2996.26|3002.68|2994.98|32
1650944420000|2022-04-26 03:40:20|3003.56|2995.86|3003.39|2995.69|3003.96|2996.26|3002.93|2995.23|30
1650944430000|2022-04-26 03:40:30|3002.92|2995.22|3003.27|2995.57|3003.96|2996.26|3002.92|2995.22|21
1650944440000|2022-04-26 03:40:40|3003.28|2995.58|3003.56|2995.86|3003.86|2996.16|3003.28|2995.58|34
1650944450000|2022-04-26 03:40:50|3003.61|2995.91|3003.96|2996.26|3003.96|2996.26|3003.35|2995.65|23
1650944460000|2022-04-26 03:41:00|3003.79|2996.09|3003.96|2996.26|3003.96|2996.26|3003.48|2995.78|18
1650944470000|2022-04-26 03:41:10|3003.75|2996.05|3003.96|2996.26|3003.96|2996.26|3003.67|2995.97|11
1650944480000|2022-04-26 03:41:20|3003.75|2996.05|3003.74|2996.04|3003.96|2996.26|3003.74|2996.04|9
1650944490000|2022-04-26 03:41:30|3003.75|2996.05|3003.62|2995.92|3003.96|2996.26|3002.78|2995.08|23
1650944500000|2022-04-26 03:41:40|3003.96|2996.26|3002.52|2994.82|3003.96|2996.26|3002.31|2994.61|29
1650944510000|2022-04-26 03:41:50|3002.58|2994.88|3002.84|2995.14|3003.18|2995.48|3002.52|2994.82|20
1650944520000|2022-04-26 03:42:00|3002.86|2995.16|3002.19|2994.49|3003.58|2995.88|3002.14|2994.44|28
1650944530000|2022-04-26 03:42:10|3002.24|2994.54|3002.81|2995.11|3002.98|2995.28|3002.01|2994.31|28
1650944540000|2022-04-26 03:42:20|3002.85|2995.15|3002.9|2995.2|3003.6|2995.9|3002.2|2994.5|29
1650944550000|2022-04-26 03:42:30|3002.88|2995.18|3002.75|2995.05|3003.96|2996.26|3002.05|2994.35|29
1650944560000|2022-04-26 03:42:40|3002.76|2995.06|3003.81|2996.11|3003.84|2996.14|3002.24|2994.54|31
1650944570000|2022-04-26 03:42:50|3003.96|2996.26|3003.17|2995.47|3003.96|2996.26|3002.68|2994.98|19
1650944580000|2022-04-26 03:43:00|3003.09|2995.39|3003.59|2995.89|3003.96|2996.26|3002.52|2994.82|22
1650944590000|2022-04-26 03:43:10|3003.57|2995.87|3003.16|2995.46|3003.85|2996.15|3003.16|2995.46|23
1650944600000|2022-04-26 03:43:20|3003.67|2995.97|3003.53|2995.83|3003.96|2996.26|3003.16|2995.46|18
1650944610000|2022-04-26 03:43:30|3003.96|2996.26|3003.67|2995.97|3003.96|2996.26|3003.16|2995.46|6
1650944620000|2022-04-26 03:43:40|3003.8|2996.1|3003.18|2995.48|3003.96|2996.26|3003.18|2995.48|12
1650944630000|2022-04-26 03:43:50|3003.48|2995.78|3002.57|2994.87|3003.96|2996.26|3002.57|2994.87|23
1650944640000|2022-04-26 03:44:00|3003.31|2995.61|3003.35|2995.65|3003.76|2996.06|3002.57|2994.87|26
1650944650000|2022-04-26 03:44:10|3003.33|2995.63|3003.31|2995.61|3003.33|2995.63|3003.26|2995.56|9
1650944660000|2022-04-26 03:44:20|3003.32|2995.62|3003.85|2996.15|3003.96|2996.26|3003.2|2995.5|17
1650944670000|2022-04-26 03:44:30|3003.96|2996.26|3003.34|2995.64|3003.96|2996.26|3002.15|2994.45|32
1650944680000|2022-04-26 03:44:40|3003.01|2995.31|3003.02|2995.32|3003.23|2995.53|3002.25|2994.55|17
1650944690000|2022-04-26 03:44:50|3003.05|2995.35|3002.66|2994.96|3003.05|2995.35|3002.66|2994.96|16
1650944700000|2022-04-26 03:45:00|3002.8|2995.1|3003.65|2995.95|3003.65|2995.95|3001.81|2994.11|13
1650944710000|2022-04-26 03:45:10|3003.96|2996.26|3003.96|2996.26|3003.96|2996.26|3003.53|2995.83|10
1650944720000|2022-04-26 03:45:20|3003.67|2995.97|3003.61|2995.91|3003.67|2995.97|3003.14|2995.44|18
1650944730000|2022-04-26 03:45:30|3003.63|2995.93|3003.96|2996.26|3003.96|2996.26|3003.56|2995.86|18
1650944740000|2022-04-26 03:45:40|3003.9|2996.2|3003.46|2995.76|3003.96|2996.26|3003.39|2995.69|17
1650944750000|2022-04-26 03:45:50|3003.43|2995.73|3002.75|2995.05|3003.96|2996.26|3002.09|2994.39|29
1650944760000|2022-04-26 03:46:00|3003.02|2995.32|3003.28|2995.58|3004.04|2996.34|3002.98|2995.28|30
1650944770000|2022-04-26 03:46:10|3003.62|2995.92|3003.49|2995.79|3003.62|2995.92|3003|2995.3|27
1650944780000|2022-04-26 03:46:20|3003.48|2995.78|3003.18|2995.48|3003.48|2995.78|3002.81|2995.11|32
1650944790000|2022-04-26 03:46:30|3003.31|2995.61|3003.13|2995.43|3003.49|2995.79|3002.73|2995.03|32
1650944800000|2022-04-26 03:46:40|3003.06|2995.36|3003.49|2995.79|3003.51|2995.81|3002.66|2994.96|31
1650944810000|2022-04-26 03:46:50|3003.47|2995.77|3003.32|2995.62|3003.62|2995.92|3003.28|2995.58|26
1650944820000|2022-04-26 03:47:00|3003.27|2995.57|3003.27|2995.57|3003.51|2995.81|3003.27|2995.57|22
1650944830000|2022-04-26 03:47:10|3003.41|2995.71|3003.57|2995.87|3003.75|2996.05|3003.27|2995.57|30
1650944840000|2022-04-26 03:47:20|3003.48|2995.78|3003.62|2995.92|3003.62|2995.92|3003.48|2995.78|13
1650944850000|2022-04-26 03:47:30|3003.52|2995.82|3002.97|2995.27|3003.62|2995.92|3002.33|2994.63|23
1650944860000|2022-04-26 03:47:40|3003.08|2995.38|3003.04|2995.34|3003.62|2995.92|3002.05|2994.35|30
1650944870000|2022-04-26 03:47:50|3002.87|2995.17|3002.54|2994.84|3003.04|2995.34|3001.93|2994.23|31
1650944880000|2022-04-26 03:48:00|3002.53|2994.83|3002.35|2994.65|3002.68|2994.98|3002.34|2994.64|27
1650944890000|2022-04-26 03:48:10|3002.38|2994.68|3002.21|2994.51|3002.68|2994.98|3002.21|2994.51|24
1650944900000|2022-04-26 03:48:20|3002.3|2994.6|3002.22|2994.52|3002.3|2994.6|3001.97|2994.27|22
1650944910000|2022-04-26 03:48:30|3002.16|2994.46|3002.23|2994.53|3002.33|2994.63|3002.14|2994.44|19
1650944920000|2022-04-26 03:48:40|3002.22|2994.52|3002.13|2994.43|3002.23|2994.53|3002.13|2994.43|11
1650944930000|2022-04-26 03:48:50|3002.15|2994.45|3001.53|2993.83|3002.22|2994.52|3001.37|2993.67|23
1650944940000|2022-04-26 03:49:00|3001.54|2993.84|3001.41|2993.71|3001.86|2994.16|3001.4|2993.7|27
1650944950000|2022-04-26 03:49:10|3001.71|2994.01|3001.65|2993.95|3001.86|2994.16|3001.36|2993.66|20
1650944960000|2022-04-26 03:49:20|3001.63|2993.93|3001.86|2994.16|3001.86|2994.16|3001.63|2993.93|8
1650944970000|2022-04-26 03:49:30|3001.75|2994.05|3001.45|2993.75|3001.86|2994.16|3001.38|2993.68|20
1650944980000|2022-04-26 03:49:40|3001.44|2993.74|3002.13|2994.43|3002.27|2994.57|3001.42|2993.72|32
1650944990000|2022-04-26 03:49:50|3002.09|2994.39|3002.07|2994.37|3002.11|2994.41|3002.01|2994.31|25
1650945000000|2022-04-26 03:50:00|3002.02|2994.32|3003.02|2995.32|3003.06|2995.36|3002.01|2994.31|31
1650945010000|2022-04-26 03:50:10|3002.96|2995.26|3002.89|2995.19|3003.12|2995.42|3002.8|2995.1|28
1650945020000|2022-04-26 03:50:20|3002.91|2995.21|3003.27|2995.57|3003.37|2995.67|3002.85|2995.15|32
1650945030000|2022-04-26 03:50:30|3003.26|2995.56|3003.34|2995.64|3003.34|2995.64|3002.99|2995.29|32
1650945040000|2022-04-26 03:50:40|3003.42|2995.72|3003.64|2995.94|3003.82|2996.12|3003.12|2995.42|37
1650945050000|2022-04-26 03:50:50|3003.53|2995.83|3004.6|2996.9|3004.6|2996.9|3003.39|2995.69|29
1650945060000|2022-04-26 03:51:00|3004.38|2996.68|3003.57|2995.87|3004.6|2996.9|3003.56|2995.86|30
1650945070000|2022-04-26 03:51:10|3003.56|2995.86|3003.44|2995.74|3003.59|2995.89|3003.28|2995.58|24
1650945080000|2022-04-26 03:51:20|3003.25|2995.55|3003.31|2995.61|3003.37|2995.67|3002.46|2994.76|31
1650945090000|2022-04-26 03:51:30|3003.2|2995.5|3003.3|2995.6|3003.36|2995.66|3003|2995.3|27
1650945100000|2022-04-26 03:51:40|3003.09|2995.39|3003.04|2995.34|3003.28|2995.58|3002.98|2995.28|24
1650945110000|2022-04-26 03:51:50|3003.08|2995.38|3003.04|2995.34|3003.27|2995.57|3002.89|2995.19|24
1650945120000|2022-04-26 03:52:00|3002.95|2995.25|3003.16|2995.46|3003.33|2995.63|3002.85|2995.15|33
1650945130000|2022-04-26 03:52:10|3003.15|2995.45|3003.17|2995.47|3003.34|2995.64|3003.02|2995.32|26
1650945140000|2022-04-26 03:52:20|3003.16|2995.46|3003.37|2995.67|3003.37|2995.67|3003|2995.3|28
1650945150000|2022-04-26 03:52:30|3003.18|2995.48|3003.57|2995.87|3004.29|2996.59|3003.18|2995.48|33
1650945160000|2022-04-26 03:52:40|3003.51|2995.81|3003.37|2995.67|3003.64|2995.94|3003.14|2995.44|34
1650945170000|2022-04-26 03:52:50|3003.35|2995.65|3003.54|2995.84|3003.6|2995.9|3003.19|2995.49|34
1650945180000|2022-04-26 03:53:00|3003.39|2995.69|3003.5|2995.8|3003.84|2996.14|3003.39|2995.69|24
1650945190000|2022-04-26 03:53:10|3003.55|2995.85|3003.65|2995.95|3003.67|2995.97|3003.55|2995.85|14
1650945200000|2022-04-26 03:53:20|3003.67|2995.97|3003.49|2995.79|3003.68|2995.98|3003.44|2995.74|21
1650945210000|2022-04-26 03:53:30|3003.44|2995.74|3003.4|2995.7|3003.59|2995.89|3003.33|2995.63|29
1650945220000|2022-04-26 03:53:40|3003.51|2995.81|3003.46|2995.76|3003.55|2995.85|3003.35|2995.65|28
1650945230000|2022-04-26 03:53:50|3003.47|2995.77|3003.61|2995.91|3003.61|2995.91|3003.43|2995.73|20
1650945240000|2022-04-26 03:54:00|3003.62|2995.92|3004.22|2996.52|3004.62|2996.92|3003.62|2995.92|31
1650945250000|2022-04-26 03:54:10|3004.07|2996.37|3003.83|2996.13|3004.22|2996.52|3003.76|2996.06|25
1650945260000|2022-04-26 03:54:20|3003.89|2996.19|3003.84|2996.14|3004.24|2996.54|3003.76|2996.06|31
1650945270000|2022-04-26 03:54:30|3003.85|2996.15|3003.53|2995.83|3004.06|2996.36|3003.14|2995.44|26
1650945280000|2022-04-26 03:54:40|3003.57|2995.87|3003.35|2995.65|3003.57|2995.87|3003.23|2995.53|15
1650945290000|2022-04-26 03:54:50|3003.37|2995.67|3003.19|2995.49|3003.37|2995.67|3003.07|2995.37|21
1650945300000|2022-04-26 03:55:00|3003.29|2995.59|3003.66|2995.96|3003.67|2995.97|3003.13|2995.43|18
1650945310000|2022-04-26 03:55:10|3003.77|2996.07|3003.64|2995.94|3003.79|2996.09|3003.64|2995.94|21
1650945320000|2022-04-26 03:55:20|3003.67|2995.97|3004|2996.3|3004|2996.3|3003.59|2995.89|23
1650945330000|2022-04-26 03:55:30|3003.94|2996.24|3004.43|2996.73|3004.43|2996.73|3003.83|2996.13|20
1650945340000|2022-04-26 03:55:40|3003.98|2996.28|3003.88|2996.18|3004.38|2996.68|3003.71|2996.01|24
1650945350000|2022-04-26 03:55:50|3003.87|2996.17|3003.85|2996.15|3004|2996.3|3003.73|2996.03|25
1650945360000|2022-04-26 03:56:00|3003.84|2996.14|3003.86|2996.16|3003.88|2996.18|3003.73|2996.03|30
1650945370000|2022-04-26 03:56:10|3003.85|2996.15|3003.88|2996.18|3004.13|2996.43|3003.83|2996.13|16
1650945380000|2022-04-26 03:56:20|3003.83|2996.13|3003.74|2996.04|3003.89|2996.19|3003.72|2996.02|18
1650945390000|2022-04-26 03:56:30|3003.78|2996.08|3003.82|2996.12|3003.9|2996.2|3003.74|2996.04|15
1650945400000|2022-04-26 03:56:40|3003.85|2996.15|3005.69|2997.99|3005.75|2998.05|3003.79|2996.09|26
1650945410000|2022-04-26 03:56:50|3005.4|2997.7|3005.47|2997.77|3005.7|2998|3005.4|2997.7|11
1650945420000|2022-04-26 03:57:00|3005.5|2997.8|3005.49|2997.79|3005.5|2997.8|3005.47|2997.77|4
1650945430000|2022-04-26 03:57:10|3005.53|2997.83|3005.44|2997.74|3005.53|2997.83|3005.35|2997.65|10
1650945440000|2022-04-26 03:57:20|3005.38|2997.68|3005.45|2997.75|3005.45|2997.75|3005.3|2997.6|6
1650945450000|2022-04-26 03:57:30|3005.42|2997.72|3005.45|2997.75|3005.45|2997.75|3005.33|2997.63|13
1650945460000|2022-04-26 03:57:40|3005.5|2997.8|3004.86|2997.16|3005.5|2997.8|3004.86|2997.16|15
1650945470000|2022-04-26 03:57:50|3004.87|2997.17|3004.48|2996.78|3005.15|2997.45|3004.36|2996.66|24
1650945480000|2022-04-26 03:58:00|3004.47|2996.77|3005.1|2997.4|3005.1|2997.4|3004.36|2996.66|18
1650945490000|2022-04-26 03:58:10|3005.05|2997.35|3005.04|2997.34|3005.08|2997.38|3005|2997.3|7
1650945500000|2022-04-26 03:58:20|3005|2997.3|3004.81|2997.11|3005.17|2997.47|3004.72|2997.02|22
1650945510000|2022-04-26 03:58:30|3004.66|2996.96|3004.32|2996.62|3004.71|2997.01|3004.12|2996.42|15
1650945520000|2022-04-26 03:58:40|3004.38|2996.68|3004.29|2996.59|3004.39|2996.69|3004.29|2996.59|4
1650945530000|2022-04-26 03:58:50|3004.36|2996.66|3004.28|2996.58|3004.63|2996.93|3004.27|2996.57|10
1650945540000|2022-04-26 03:59:00|3004.32|2996.62|3004.39|2996.69|3004.82|2997.12|3004.28|2996.58|10
1650945550000|2022-04-26 03:59:10|3004.37|2996.67|3004.77|2997.07|3004.77|2997.07|3004.18|2996.48|11
1650945560000|2022-04-26 03:59:20|3004.33|2996.63|3004.86|2997.16|3004.92|2997.22|3004.33|2996.63|24
1650945570000|2022-04-26 03:59:30|3004.74|2997.04|3004.59|2996.89|3004.85|2997.15|3004.49|2996.79|28
1650945580000|2022-04-26 03:59:40|3004.67|2996.97|3004.97|2997.27|3004.97|2997.27|3004.63|2996.93|8
1650945590000|2022-04-26 03:59:50|3004.83|2997.13|3005.21|2997.51|3005.21|2997.51|3004.66|2996.96|16
1650945600000|2022-04-26 04:00:00|3005.25|2997.55|3005.14|2997.44|3006.02|2998.32|3004.82|2997.12|30
1650945610000|2022-04-26 04:00:10|3004.99|2997.29|3005.42|2997.72|3005.68|2997.98|3004.63|2996.93|25
1650945620000|2022-04-26 04:00:20|3005.68|2997.98|3005.27|2997.57|3005.77|2998.07|3005.27|2997.57|28
1650945630000|2022-04-26 04:00:30|3005.22|2997.52|3004.67|2996.97|3005.22|2997.52|3004.5|2996.8|23
1650945640000|2022-04-26 04:00:40|3004.55|2996.85|3004.21|2996.51|3004.55|2996.85|3004.01|2996.31|31
1650945650000|2022-04-26 04:00:50|3004.11|2996.41|3003.98|2996.28|3004.41|2996.71|3003.89|2996.19|25
1650945660000|2022-04-26 04:01:00|3003.99|2996.29|3004.01|2996.31|3004.05|2996.35|3003.98|2996.28|8
1650945670000|2022-04-26 04:01:10|3004|2996.3|3004.68|2996.98|3004.68|2996.98|3004|2996.3|21
1650945680000|2022-04-26 04:01:20|3004.63|2996.93|3004.27|2996.57|3005.25|2997.55|3004.02|2996.32|32
1650945690000|2022-04-26 04:01:30|3004.25|2996.55|3003.67|2995.97|3004.68|2996.98|3003.55|2995.85|29
1650945700000|2022-04-26 04:01:40|3003.68|2995.98|3005.21|2997.51|3005.21|2997.51|3003.68|2995.98|34
1650945710000|2022-04-26 04:01:50|3005.23|2997.53|3005.21|2997.51|3005.78|2998.08|3004.3|2996.6|38
1650945720000|2022-04-26 04:02:00|3005.25|2997.55|3005.13|2997.43|3005.31|2997.61|3005.07|2997.37|16
1650945730000|2022-04-26 04:02:10|3005.11|2997.41|3006.67|2998.97|3006.67|2998.97|3005.1|2997.4|26
1650945740000|2022-04-26 04:02:20|3006.68|2998.98|3007.26|2999.56|3007.36|2999.66|3006.68|2998.98|28
1650945750000|2022-04-26 04:02:30|3007.27|2999.57|3007.27|2999.57|3007.31|2999.61|3007.14|2999.44|23
1650945760000|2022-04-26 04:02:40|3007.16|2999.46|3006.74|2999.04|3007.35|2999.65|3006.73|2999.03|17
1650945770000|2022-04-26 04:02:50|3006.7|2999|3006.69|2998.99|3006.86|2999.16|3006.56|2998.86|31
1650945780000|2022-04-26 04:03:00|3006.67|2998.97|3007.12|2999.42|3007.15|2999.45|3006.64|2998.94|21
1650945790000|2022-04-26 04:03:10|3007.14|2999.44|3006.55|2998.85|3007.14|2999.44|3006.21|2998.51|33
1650945800000|2022-04-26 04:03:20|3006.45|2998.75|3006.21|2998.51|3006.73|2999.03|3006.18|2998.48|33
1650945810000|2022-04-26 04:03:30|3006.11|2998.41|3004.69|2996.99|3006.52|2998.82|3004.34|2996.64|32
1650945820000|2022-04-26 04:03:40|3004.31|2996.61|3003.18|2995.48|3004.59|2996.89|3003.17|2995.47|34
1650945830000|2022-04-26 04:03:50|3003.24|2995.54|3003.66|2995.96|3003.87|2996.17|3003.09|2995.39|26
1650945840000|2022-04-26 04:04:00|3003.13|2995.43|3003.19|2995.49|3003.68|2995.98|3003.11|2995.41|32
1650945850000|2022-04-26 04:04:10|3003.24|2995.54|3003.08|2995.38|3003.45|2995.75|3003.08|2995.38|16
1650945860000|2022-04-26 04:04:20|3003.17|2995.47|3002.98|2995.28|3003.17|2995.47|3002.63|2994.93|32
1650945870000|2022-04-26 04:04:30|3002.79|2995.09|3003.35|2995.65|3003.35|2995.65|3002.75|2995.05|24
1650945880000|2022-04-26 04:04:40|3003.36|2995.66|3002.86|2995.16|3003.41|2995.71|3002.8|2995.1|27
1650945890000|2022-04-26 04:04:50|3002.85|2995.15|3002.9|2995.2|3002.9|2995.2|3002.82|2995.12|21
1650945900000|2022-04-26 04:05:00|3002.83|2995.13|3003.46|2995.76|3003.46|2995.76|3002.83|2995.13|33
1650945910000|2022-04-26 04:05:10|3003.45|2995.75|3003.33|2995.63|3003.57|2995.87|3003.32|2995.62|27
1650945920000|2022-04-26 04:05:20|3003.44|2995.74|3004.34|2996.64|3004.34|2996.64|3003.23|2995.53|31
1650945930000|2022-04-26 04:05:30|3004.37|2996.67|3004.39|2996.69|3004.46|2996.76|3004.19|2996.49|15
1650945940000|2022-04-26 04:05:40|3004.4|2996.7|3004.64|2996.94|3005.05|2997.35|3004.06|2996.36|35
1650945950000|2022-04-26 04:05:50|3004.61|2996.91|3004.17|2996.47|3004.61|2996.91|3003.58|2995.88|26
1650945960000|2022-04-26 04:06:00|3004.19|2996.49|3004.57|2996.87|3004.81|2997.11|3004.19|2996.49|30
1650945970000|2022-04-26 04:06:10|3004.58|2996.88|3003.99|2996.29|3004.7|2997|3003.99|2996.29|27
1650945980000|2022-04-26 04:06:20|3004.03|2996.33|3005.29|2997.59|3005.29|2997.59|3004.03|2996.33|28
1650945990000|2022-04-26 04:06:30|3005.35|2997.65|3004.76|2997.06|3005.35|2997.65|3004.38|2996.68|28
1650946000000|2022-04-26 04:06:40|3004.82|2997.12|3004.43|2996.73|3005.07|2997.37|3004.13|2996.43|34
1650946010000|2022-04-26 04:06:50|3004.44|2996.74|3004.51|2996.81|3004.55|2996.85|3004.37|2996.67|16
1650946020000|2022-04-26 04:07:00|3004.7|2997|3004.84|2997.14|3005.17|2997.47|3004.7|2997|28
1650946030000|2022-04-26 04:07:10|3004.83|2997.13|3004.79|2997.09|3004.94|2997.24|3004.77|2997.07|25
1650946040000|2022-04-26 04:07:20|3004.73|2997.03|3004.07|2996.37|3004.73|2997.03|3003.98|2996.28|22
1650946050000|2022-04-26 04:07:30|3004.01|2996.31|3004.86|2997.16|3005.1|2997.4|3003.9|2996.2|24
1650946060000|2022-04-26 04:07:40|3004.88|2997.18|3004.66|2996.96|3004.91|2997.21|3004.65|2996.95|21
1650946070000|2022-04-26 04:07:50|3004.64|2996.94|3004.56|2996.86|3004.67|2996.97|3004.5|2996.8|23
1650946080000|2022-04-26 04:08:00|3004.57|2996.87|3004.63|2996.93|3004.78|2997.08|3004.52|2996.82|32
1650946090000|2022-04-26 04:08:10|3004.68|2996.98|3004.61|2996.91|3004.77|2997.07|3004.11|2996.41|29
1650946100000|2022-04-26 04:08:20|3004.67|2996.97|3004.79|2997.09|3004.98|2997.28|3004.53|2996.83|26
1650946110000|2022-04-26 04:08:30|3004.78|2997.08|3004.65|2996.95|3004.85|2997.15|3004.55|2996.85|23
1650946120000|2022-04-26 04:08:40|3004.68|2996.98|3004.67|2996.97|3004.75|2997.05|3004.44|2996.74|26
1650946130000|2022-04-26 04:08:50|3004.66|2996.96|3004.75|2997.05|3004.91|2997.21|3004.42|2996.72|23
1650946140000|2022-04-26 04:09:00|3004.78|2997.08|3004.75|2997.05|3004.83|2997.13|3004.28|2996.58|24
1650946150000|2022-04-26 04:09:10|3004.39|2996.69|3004.48|2996.78|3004.86|2997.16|3004.37|2996.67|23
1650946160000|2022-04-26 04:09:20|3004.47|2996.77|3003.87|2996.17|3005.03|2997.33|3003.8|2996.1|28
1650946170000|2022-04-26 04:09:30|3003.98|2996.28|3004.05|2996.35|3004.05|2996.35|3003.86|2996.16|16
1650946180000|2022-04-26 04:09:40|3004.09|2996.39|3004.26|2996.56|3004.56|2996.86|3004.09|2996.39|19
1650946190000|2022-04-26 04:09:50|3004.21|2996.51|3004.46|2996.76|3004.49|2996.79|3004.2|2996.5|16
1650946200000|2022-04-26 04:10:00|3004.45|2996.75|3004.28|2996.58|3004.72|2997.02|3004.19|2996.49|22
1650946210000|2022-04-26 04:10:10|3004.27|2996.57|3004.47|2996.77|3004.47|2996.77|3004.19|2996.49|29
1650946220000|2022-04-26 04:10:20|3004.5|2996.8|3003.7|2996|3004.53|2996.83|3003.69|2995.99|23
1650946230000|2022-04-26 04:10:30|3003.64|2995.94|3003.2|2995.5|3003.64|2995.94|3002.82|2995.12|29
1650946240000|2022-04-26 04:10:40|3003.19|2995.49|3003.27|2995.57|3003.49|2995.79|3003.17|2995.47|30
1650946250000|2022-04-26 04:10:50|3003.28|2995.58|3003.72|2996.02|3004.07|2996.37|3003.17|2995.47|27
1650946260000|2022-04-26 04:11:00|3003.64|2995.94|3003.72|2996.02|3003.9|2996.2|3003.63|2995.93|24
1650946270000|2022-04-26 04:11:10|3003.59|2995.89|3003.49|2995.79|3003.63|2995.93|3003.49|2995.79|12
1650946280000|2022-04-26 04:11:20|3003.48|2995.78|3003.75|2996.05|3003.76|2996.06|3003.25|2995.55|33
1650946290000|2022-04-26 04:11:30|3003.71|2996.01|3003.68|2995.98|3003.82|2996.12|3003.41|2995.71|21
1650946300000|2022-04-26 04:11:40|3003.7|2996|3003.28|2995.58|3003.94|2996.24|3003.2|2995.5|25
1650946310000|2022-04-26 04:11:50|3003.3|2995.6|3003.38|2995.68|3003.64|2995.94|3003.3|2995.6|29
1650946320000|2022-04-26 04:12:00|3003.29|2995.59|3002.37|2994.67|3003.58|2995.88|3002.37|2994.67|36
1650946330000|2022-04-26 04:12:10|3002.56|2994.86|3002.36|2994.66|3002.82|2995.12|3002.36|2994.66|23
1650946340000|2022-04-26 04:12:20|3002.45|2994.75|3002.19|2994.49|3002.74|2995.04|3002.14|2994.44|29
1650946350000|2022-04-26 04:12:30|3002.57|2994.87|3003.14|2995.44|3003.14|2995.44|3002.21|2994.51|22
1650946360000|2022-04-26 04:12:40|3003.01|2995.31|3002.52|2994.82|3003.02|2995.32|3002.52|2994.82|20
1650946370000|2022-04-26 04:12:50|3002.51|2994.81|3002.44|2994.74|3002.66|2994.96|3002.34|2994.64|29
1650946380000|2022-04-26 04:13:00|3002.47|2994.77|3002.44|2994.74|3002.94|2995.24|3002.22|2994.52|28
1650946390000|2022-04-26 04:13:10|3002.43|2994.73|3002.63|2994.93|3002.71|2995.01|3002.26|2994.56|29
1650946400000|2022-04-26 04:13:20|3002.71|2995.01|3003.24|2995.54|3003.4|2995.7|3002.63|2994.93|20
1650946410000|2022-04-26 04:13:30|3003.77|2996.07|3003.67|2995.97|3003.9|2996.2|3003.37|2995.67|26
1650946420000|2022-04-26 04:13:40|3003.69|2995.99|3002.92|2995.22|3003.69|2995.99|3002.92|2995.22|32
1650946430000|2022-04-26 04:13:50|3003|2995.3|3002.86|2995.16|3003.23|2995.53|3002.78|2995.08|25
1650946440000|2022-04-26 04:14:00|3002.9|2995.2|3002.08|2994.38|3003.12|2995.42|3002.07|2994.37|29
1650946450000|2022-04-26 04:14:10|3002.28|2994.58|3002.1|2994.4|3002.34|2994.64|3001.96|2994.26|26
1650946460000|2022-04-26 04:14:20|3002.16|2994.46|3002.98|2995.28|3003.14|2995.44|3002.11|2994.41|33
1650946470000|2022-04-26 04:14:30|3002.78|2995.08|3001.88|2994.18|3002.78|2995.08|3001.88|2994.18|22
1650946480000|2022-04-26 04:14:40|3001.96|2994.26|3001.97|2994.27|3002.3|2994.6|3001.95|2994.25|21
1650946490000|2022-04-26 04:14:50|3002|2994.3|3000.41|2992.71|3002.02|2994.32|3000.41|2992.71|28
1650946500000|2022-04-26 04:15:00|3000.5|2992.8|3002.07|2994.37|3002.12|2994.42|3000.44|2992.74|29
1650946510000|2022-04-26 04:15:10|3002.08|2994.38|3002.89|2995.19|3003.43|2995.73|3002.08|2994.38|28
1650946520000|2022-04-26 04:15:20|3002.96|2995.26|3002.13|2994.43|3002.96|2995.26|3001.97|2994.27|33
1650946530000|2022-04-26 04:15:30|3002.09|2994.39|3002.09|2994.39|3002.24|2994.54|3001.92|2994.22|33
1650946540000|2022-04-26 04:15:40|3002|2994.3|3002.28|2994.58|3002.48|2994.78|3001.91|2994.21|30
1650946550000|2022-04-26 04:15:50|3002.37|2994.67|3002.93|2995.23|3002.99|2995.29|3002.19|2994.49|32
1650946560000|2022-04-26 04:16:00|3002.92|2995.22|3002.47|2994.77|3002.98|2995.28|3002.42|2994.72|31
1650946570000|2022-04-26 04:16:10|3002.45|2994.75|3002.65|2994.95|3003.01|2995.31|3002.45|2994.75|27
1650946580000|2022-04-26 04:16:20|3002.56|2994.86|3002.33|2994.63|3002.69|2994.99|3002.33|2994.63|24
1650946590000|2022-04-26 04:16:30|3002.32|2994.62|3002.14|2994.44|3002.32|2994.62|3001.85|2994.15|23
1650946600000|2022-04-26 04:16:40|3002.13|2994.43|3002.11|2994.41|3002.46|2994.76|3002.07|2994.37|20
1650946610000|2022-04-26 04:16:50|3002.12|2994.42|3002.57|2994.87|3002.74|2995.04|3002.09|2994.39|24
1650946620000|2022-04-26 04:17:00|3002.65|2994.95|3002.76|2995.06|3003.35|2995.65|3002.63|2994.93|24
1650946630000|2022-04-26 04:17:10|3002.84|2995.14|3002.61|2994.91|3002.98|2995.28|3002.6|2994.9|16
1650946640000|2022-04-26 04:17:20|3002.62|2994.92|3002.82|2995.12|3002.98|2995.28|3002.23|2994.53|32
1650946650000|2022-04-26 04:17:30|3002.8|2995.1|3002.27|2994.57|3002.9|2995.2|3002.22|2994.52|22
1650946660000|2022-04-26 04:17:40|3002.29|2994.59|3002.96|2995.26|3003.2|2995.5|3002.29|2994.59|30
1650946670000|2022-04-26 04:17:50|3003.17|2995.47|3003.2|2995.5|3003.28|2995.58|3002.96|2995.26|33
1650946680000|2022-04-26 04:18:00|3003.11|2995.41|3002.84|2995.14|3003.19|2995.49|3002.65|2994.95|31
1650946690000|2022-04-26 04:18:10|3002.6|2994.9|3002.92|2995.22|3003.02|2995.32|3002.59|2994.89|30
1650946700000|2022-04-26 04:18:20|3002.93|2995.23|3002.04|2994.34|3002.94|2995.24|3001.41|2993.71|26
1650946710000|2022-04-26 04:18:30|3002.02|2994.32|3002.18|2994.48|3002.26|2994.56|3002.02|2994.32|22
1650946720000|2022-04-26 04:18:40|3002.1|2994.4|3002.1|2994.4|3002.1|2994.4|3002.03|2994.33|5
1650946730000|2022-04-26 04:18:50|3001.99|2994.29|3001.9|2994.2|3002.4|2994.7|3001.9|2994.2|15
1650946740000|2022-04-26 04:19:00|3002.01|2994.31|3001.94|2994.24|3002.29|2994.59|3001.77|2994.07|23
1650946750000|2022-04-26 04:19:10|3001.89|2994.19|3001.71|2994.01|3002.17|2994.47|3001.56|2993.86|23
1650946760000|2022-04-26 04:19:20|3001.72|2994.02|3001.83|2994.13|3001.95|2994.25|3001.72|2994.02|10
1650946770000|2022-04-26 04:19:30|3001.84|2994.14|3001.98|2994.28|3002.23|2994.53|3001.72|2994.02|16
1650946780000|2022-04-26 04:19:40|3002.23|2994.53|3001.75|2994.05|3002.23|2994.53|3001.61|2993.91|28
1650946790000|2022-04-26 04:19:50|3001.68|2993.98|3000.44|2992.74|3001.68|2993.98|3000.17|2992.47|34
1650946800000|2022-04-26 04:20:00|3000.53|2992.83|3001.57|2993.87|3001.57|2993.87|3000.36|2992.66|32
1650946810000|2022-04-26 04:20:10|3001.62|2993.92|3001.46|2993.76|3002|2994.3|3001.46|2993.76|21
1650946820000|2022-04-26 04:20:20|3001.55|2993.85|3002.47|2994.77|3002.76|2995.06|3001.47|2993.77|22
1650946830000|2022-04-26 04:20:30|3002.59|2994.89|3002.27|2994.57|3002.63|2994.93|3002.23|2994.53|23
1650946840000|2022-04-26 04:20:40|3002.28|2994.58|3002.49|2994.79|3002.71|2995.01|3002.26|2994.56|27
1650946850000|2022-04-26 04:20:50|3002.66|2994.96|3002.58|2994.88|3002.76|2995.06|3002.37|2994.67|23
1650946860000|2022-04-26 04:21:00|3002.59|2994.89|3004.75|2997.05|3004.87|2997.17|3002.57|2994.87|26
1650946870000|2022-04-26 04:21:10|3004.78|2997.08|3004.66|2996.96|3004.78|2997.08|3004.63|2996.93|24
1650946880000|2022-04-26 04:21:20|3004.62|2996.92|3004.43|2996.73|3004.73|2997.03|3004.43|2996.73|26
1650946890000|2022-04-26 04:21:30|3004.39|2996.69|3003.62|2995.92|3004.39|2996.69|3003.56|2995.86|26
1650946900000|2022-04-26 04:21:40|3003.63|2995.93|3003.97|2996.27|3004.03|2996.33|3003.62|2995.92|14
1650946910000|2022-04-26 04:21:50|3003.98|2996.28|3004.07|2996.37|3004.13|2996.43|3003.81|2996.11|18
1650946920000|2022-04-26 04:22:00|3003.96|2996.26|3004.09|2996.39|3004.51|2996.81|3003.96|2996.26|30
1650946930000|2022-04-26 04:22:10|3004.1|2996.4|3004.31|2996.61|3004.32|2996.62|3004.08|2996.38|15
1650946940000|2022-04-26 04:22:20|3004.3|2996.6|3005.85|2998.15|3005.85|2998.15|3004.16|2996.46|28
1650946950000|2022-04-26 04:22:30|3005.7|2998|3005.3|2997.6|3005.72|2998.02|3005.23|2997.53|23
1650946960000|2022-04-26 04:22:40|3005.48|2997.78|3005.5|2997.8|3005.52|2997.82|3005.21|2997.51|15
1650946970000|2022-04-26 04:22:50|3005.49|2997.79|3005.59|2997.89|3005.86|2998.16|3005.48|2997.78|34
1650946980000|2022-04-26 04:23:00|3005.57|2997.87|3004.28|2996.58|3005.66|2997.96|3003.61|2995.91|32
1650946990000|2022-04-26 04:23:10|3004.38|2996.68|3004.3|2996.6|3004.38|2996.68|3004.11|2996.41|21
1650947000000|2022-04-26 04:23:20|3004.28|2996.58|3003.95|2996.25|3004.32|2996.62|3003.93|2996.23|24
1650947010000|2022-04-26 04:23:30|3004.17|2996.47|3003.82|2996.12|3004.19|2996.49|3003.82|2996.12|25
1650947020000|2022-04-26 04:23:40|3003.8|2996.1|3002.91|2995.21|3004.18|2996.48|3002.19|2994.49|36
1650947030000|2022-04-26 04:23:50|3002.92|2995.22|3002.87|2995.17|3002.93|2995.23|3002.48|2994.78|31
1650947040000|2022-04-26 04:24:00|3002.88|2995.18|3002.54|2994.84|3002.89|2995.19|3002.46|2994.76|25
1650947050000|2022-04-26 04:24:10|3002.53|2994.83|3002.65|2994.95|3002.95|2995.25|3002.44|2994.74|18
1650947060000|2022-04-26 04:24:20|3002.56|2994.86|3003.03|2995.33|3003.29|2995.59|3002.56|2994.86|21
1650947070000|2022-04-26 04:24:30|3003.02|2995.32|3002.91|2995.21|3003.02|2995.32|3002.83|2995.13|19
1650947080000|2022-04-26 04:24:40|3002.87|2995.17|3002.83|2995.13|3002.89|2995.19|3002.8|2995.1|11
1650947090000|2022-04-26 04:24:50|3002.8|2995.1|3002.77|2995.07|3002.83|2995.13|3002.72|2995.02|13
1650947100000|2022-04-26 04:25:00|3002.8|2995.1|3003.4|2995.7|3003.4|2995.7|3002.78|2995.08|13
1650947110000|2022-04-26 04:25:10|3003.75|2996.05|3003.98|2996.28|3004.09|2996.39|3003.46|2995.76|30
1650947120000|2022-04-26 04:25:20|3003.96|2996.26|3004.38|2996.68|3004.46|2996.76|3003.88|2996.18|20
1650947130000|2022-04-26 04:25:30|3004.56|2996.86|3004.27|2996.57|3004.56|2996.86|3004.09|2996.39|21
1650947140000|2022-04-26 04:25:40|3004.1|2996.4|3003.81|2996.11|3004.27|2996.57|3003.75|2996.05|15
1650947150000|2022-04-26 04:25:50|3003.96|2996.26|3003.98|2996.28|3004.36|2996.66|3003.88|2996.18|31
1650947160000|2022-04-26 04:26:00|3004.06|2996.36|3004.04|2996.34|3004.07|2996.37|3003.93|2996.23|9
1650947170000|2022-04-26 04:26:10|3003.98|2996.28|3004.2|2996.5|3004.81|2997.11|3003.86|2996.16|26
1650947180000|2022-04-26 04:26:20|3004.1|2996.4|3004.75|2997.05|3004.75|2997.05|3003.99|2996.29|34
1650947190000|2022-04-26 04:26:30|3004.74|2997.04|3004.66|2996.96|3004.74|2997.04|3004.64|2996.94|8
1650947200000|2022-04-26 04:26:40|3004.67|2996.97|3004.77|2997.07|3004.79|2997.09|3004.56|2996.86|18
1650947210000|2022-04-26 04:26:50|3004.69|2996.99|3004.26|2996.56|3004.99|2997.29|3004.26|2996.56|21
1650947220000|2022-04-26 04:27:00|3004.29|2996.59|3004.66|2996.96|3004.94|2997.24|3004.04|2996.34|29
1650947230000|2022-04-26 04:27:10|3004.67|2996.97|3004.7|2997|3004.73|2997.03|3004.67|2996.97|7
1650947240000|2022-04-26 04:27:20|3004.61|2996.91|3004.55|2996.85|3004.75|2997.05|3004.54|2996.84|13
1650947250000|2022-04-26 04:27:30|3004.6|2996.9|3004.41|2996.71|3004.64|2996.94|3004.39|2996.69|17
1650947260000|2022-04-26 04:27:40|3004.39|2996.69|3004.54|2996.84|3004.56|2996.86|3004.34|2996.64|18
1650947270000|2022-04-26 04:27:50|3004.53|2996.83|3004.54|2996.84|3004.7|2997|3004.53|2996.83|18
1650947280000|2022-04-26 04:28:00|3004.62|2996.92|3004.67|2996.97|3004.71|2997.01|3004.45|2996.75|16
1650947290000|2022-04-26 04:28:10|3004.66|2996.96|3004.64|2996.94|3004.66|2996.96|3004.51|2996.81|12
1650947300000|2022-04-26 04:28:20|3004.6|2996.9|3004.74|2997.04|3004.74|2997.04|3004.45|2996.75|23
1650947310000|2022-04-26 04:28:30|3004.77|2997.07|3004.65|2996.95|3004.81|2997.11|3004.52|2996.82|20
1650947320000|2022-04-26 04:28:40|3004.62|2996.92|3004.81|2997.11|3004.81|2997.11|3003.45|2995.75|30
1650947330000|2022-04-26 04:28:50|3004.98|2997.28|3004.41|2996.71|3005|2997.3|3004.37|2996.67|34
1650947340000|2022-04-26 04:29:00|3004.42|2996.72|3004.98|2997.28|3005.18|2997.48|3004.4|2996.7|30
1650947350000|2022-04-26 04:29:10|3004.99|2997.29|3004.68|2996.98|3004.99|2997.29|3004.3|2996.6|30
1650947360000|2022-04-26 04:29:20|3004.69|2996.99|3004.63|2996.93|3005.13|2997.43|3004.5|2996.8|32
1650947370000|2022-04-26 04:29:30|3004.66|2996.96|3004.82|2997.12|3004.82|2997.12|3004.61|2996.91|15
1650947380000|2022-04-26 04:29:40|3004.83|2997.13|3003.95|2996.25|3004.83|2997.13|3003.62|2995.92|24
1650947390000|2022-04-26 04:29:50|3003.94|2996.24|3004.09|2996.39|3004.24|2996.54|3003.75|2996.05|17
1650947400000|2022-04-26 04:30:00|3004.11|2996.41|3004.48|2996.78|3004.66|2996.96|3004.11|2996.41|27
1650947410000|2022-04-26 04:30:10|3004.49|2996.79|3004.95|2997.25|3004.95|2997.25|3004.49|2996.79|21
1650947420000|2022-04-26 04:30:20|3004.92|2997.22|3005.74|2998.04|3005.77|2998.07|3004.77|2997.07|30
1650947430000|2022-04-26 04:30:30|3005.78|2998.08|3005.07|2997.37|3005.78|2998.08|3004.33|2996.63|30
1650947440000|2022-04-26 04:30:40|3005.09|2997.39|3005.19|2997.49|3005.33|2997.63|3005.06|2997.36|23
1650947450000|2022-04-26 04:30:50|3005.18|2997.48|3005.1|2997.4|3005.35|2997.65|3005.09|2997.39|30
1650947460000|2022-04-26 04:31:00|3005.11|2997.41|3005.11|2997.41|3005.3|2997.6|3005.02|2997.32|17
1650947470000|2022-04-26 04:31:10|3005.14|2997.44|3005.38|2997.68|3005.38|2997.68|3004.96|2997.26|24
1650947480000|2022-04-26 04:31:20|3005.58|2997.88|3005.72|2998.02|3006.02|2998.32|3005.44|2997.74|34
1650947490000|2022-04-26 04:31:30|3005.89|2998.19|3005.62|2997.92|3006.18|2998.48|3005.47|2997.77|29
1650947500000|2022-04-26 04:31:40|3005.78|2998.08|3006.01|2998.31|3006.08|2998.38|3005.64|2997.94|32
1650947510000|2022-04-26 04:31:50|3005.9|2998.2|3005.42|2997.72|3005.91|2998.21|3005.42|2997.72|21
1650947520000|2022-04-26 04:32:00|3005.46|2997.76|3005.21|2997.51|3005.49|2997.79|3005.21|2997.51|24
1650947530000|2022-04-26 04:32:10|3005.23|2997.53|3005.61|2997.91|3005.63|2997.93|3004.91|2997.21|21
1650947540000|2022-04-26 04:32:20|3005.62|2997.92|3005.68|2997.98|3005.7|2998|3005.58|2997.88|19
1650947550000|2022-04-26 04:32:30|3005.69|2997.99|3007.55|2999.85|3007.66|2999.96|3005.68|2997.98|27
1650947560000|2022-04-26 04:32:40|3007.57|2999.87|3007.72|3000.02|3008.38|3000.68|3007.45|2999.75|29
1650947570000|2022-04-26 04:32:50|3007.57|2999.87|3007.15|2999.45|3008.63|3000.93|3007.05|2999.35|28
1650947580000|2022-04-26 04:33:00|3007.1|2999.4|3007.26|2999.56|3008|3000.3|3006.95|2999.25|24
1650947590000|2022-04-26 04:33:10|3007.25|2999.55|3008.33|3000.63|3008.33|3000.63|3007.06|2999.36|21
1650947600000|2022-04-26 04:33:20|3008.04|3000.34|3007.02|2999.32|3008.04|3000.34|3007.02|2999.32|14
1650947610000|2022-04-26 04:33:30|3007.19|2999.49|3008.64|3000.94|3008.71|3001.01|3006.94|2999.24|22
1650947620000|2022-04-26 04:33:40|3008.57|3000.87|3008.56|3000.86|3008.65|3000.95|3008.49|3000.79|17
1650947630000|2022-04-26 04:33:50|3008.43|3000.73|3008.68|3000.98|3008.76|3001.06|3008.43|3000.73|17
1650947640000|2022-04-26 04:34:00|3008.66|3000.96|3008.5|3000.8|3008.66|3000.96|3008.29|3000.59|19
1650947650000|2022-04-26 04:34:10|3008.56|3000.86|3008.73|3001.03|3009.03|3001.33|3008.49|3000.79|13
1650947660000|2022-04-26 04:34:20|3008.67|3000.97|3008.18|3000.48|3008.99|3001.29|3008.07|3000.37|26
1650947670000|2022-04-26 04:34:30|3008.27|3000.57|3008.88|3001.18|3008.97|3001.27|3008.27|3000.57|27
1650947680000|2022-04-26 04:34:40|3008.66|3000.96|3009.42|3001.72|3009.53|3001.83|3008.63|3000.93|22
1650947690000|2022-04-26 04:34:50|3009.33|3001.63|3009.38|3001.68|3009.42|3001.72|3009.25|3001.55|31
1650947700000|2022-04-26 04:35:00|3009.42|3001.72|3009.35|3001.65|3009.43|3001.73|3009.27|3001.57|25
1650947710000|2022-04-26 04:35:10|3009.43|3001.73|3009.43|3001.73|3009.53|3001.83|3009.39|3001.69|20
1650947720000|2022-04-26 04:35:20|3009.39|3001.69|3009.54|3001.84|3009.67|3001.97|3009.38|3001.68|27
1650947730000|2022-04-26 04:35:30|3009.56|3001.86|3009.3|3001.6|3009.63|3001.93|3009.26|3001.56|21
1650947740000|2022-04-26 04:35:40|3009.31|3001.61|3009.39|3001.69|3009.44|3001.74|3009.31|3001.61|17
1650947750000|2022-04-26 04:35:50|3009.43|3001.73|3009.26|3001.56|3009.51|3001.81|3009.26|3001.56|16
1650947760000|2022-04-26 04:36:00|3009.35|3001.65|3009.04|3001.34|3009.47|3001.77|3009.04|3001.34|20
1650947770000|2022-04-26 04:36:10|3008.99|3001.29|3009.07|3001.37|3009.45|3001.75|3008.4|3000.7|32
1650947780000|2022-04-26 04:36:20|3009.27|3001.57|3008.66|3000.96|3009.32|3001.62|3008.63|3000.93|24
1650947790000|2022-04-26 04:36:30|3008.72|3001.02|3009.06|3001.36|3009.28|3001.58|3008.63|3000.93|16
1650947800000|2022-04-26 04:36:40|3009.23|3001.53|3008.76|3001.06|3009.26|3001.56|3008.65|3000.95|19
1650947810000|2022-04-26 04:36:50|3009.07|3001.37|3008.92|3001.22|3009.31|3001.61|3008.69|3000.99|14
1650947820000|2022-04-26 04:37:00|3008.93|3001.23|3009.08|3001.38|3009.3|3001.6|3008.83|3001.13|27
1650947830000|2022-04-26 04:37:10|3009.09|3001.39|3008.78|3001.08|3009.27|3001.57|3008.77|3001.07|23
1650947840000|2022-04-26 04:37:20|3009.23|3001.53|3009.42|3001.72|3009.57|3001.87|3008.78|3001.08|21
1650947850000|2022-04-26 04:37:30|3009.51|3001.81|3009.42|3001.72|3009.52|3001.82|3009.26|3001.56|29
1650947860000|2022-04-26 04:37:40|3009.56|3001.86|3009.61|3001.91|3009.76|3002.06|3009.43|3001.73|24
1650947870000|2022-04-26 04:37:50|3009.54|3001.84|3009.72|3002.02|3010.02|3002.32|3009.47|3001.77|31
1650947880000|2022-04-26 04:38:00|3010.01|3002.31|3011.52|3003.82|3011.87|3004.17|3009.46|3001.76|32
1650947890000|2022-04-26 04:38:10|3011.69|3003.99|3011.69|3003.99|3011.91|3004.21|3011.52|3003.82|23
1650947900000|2022-04-26 04:38:20|3011.67|3003.97|3011.92|3004.22|3012.29|3004.59|3011.67|3003.97|20
1650947910000|2022-04-26 04:38:30|3012.26|3004.56|3012.62|3004.92|3012.62|3004.92|3011.39|3003.69|32
1650947920000|2022-04-26 04:38:40|3012.66|3004.96|3012.45|3004.75|3012.66|3004.96|3012.22|3004.52|26
1650947930000|2022-04-26 04:38:50|3012.67|3004.97|3012.57|3004.87|3013.04|3005.34|3012.28|3004.58|36
1650947940000|2022-04-26 04:39:00|3012.7|3005|3012.22|3004.52|3013.17|3005.47|3012.22|3004.52|30
1650947950000|2022-04-26 04:39:10|3012.21|3004.51|3012.17|3004.47|3012.58|3004.88|3012.11|3004.41|22
1650947960000|2022-04-26 04:39:20|3012.18|3004.48|3012.58|3004.88|3012.58|3004.88|3012.15|3004.45|22
1650947970000|2022-04-26 04:39:30|3013.09|3005.39|3012.2|3004.5|3013.09|3005.39|3011.86|3004.16|25
1650947980000|2022-04-26 04:39:40|3011.97|3004.27|3010.84|3003.14|3012.33|3004.63|3010.66|3002.96|35
1650947990000|2022-04-26 04:39:50|3010.83|3003.13|3010.86|3003.16|3011|3003.3|3010.57|3002.87|30
1650948000000|2022-04-26 04:40:00|3010.83|3003.13|3011.18|3003.48|3011.66|3003.96|3010.66|3002.96|30
1650948010000|2022-04-26 04:40:10|3011.14|3003.44|3011.71|3004.01|3012.19|3004.49|3011.14|3003.44|32
1650948020000|2022-04-26 04:40:20|3011.74|3004.04|3012.54|3004.84|3012.84|3005.14|3011.74|3004.04|22
1650948030000|2022-04-26 04:40:30|3012.63|3004.93|3012.64|3004.94|3012.92|3005.22|3012.49|3004.79|19
1650948040000|2022-04-26 04:40:40|3012.56|3004.86|3012.49|3004.79|3012.92|3005.22|3012.43|3004.73|32
1650948050000|2022-04-26 04:40:50|3012.51|3004.81|3012.59|3004.89|3012.77|3005.07|3012.44|3004.74|27
1650948060000|2022-04-26 04:41:00|3012.53|3004.83|3012.11|3004.41|3012.77|3005.07|3011.86|3004.16|18
1650948070000|2022-04-26 04:41:10|3012.3|3004.6|3012.43|3004.73|3012.93|3005.23|3011.71|3004.01|28
1650948080000|2022-04-26 04:41:20|3012.78|3005.08|3011.93|3004.23|3012.96|3005.26|3011.89|3004.19|30
1650948090000|2022-04-26 04:41:30|3011.89|3004.19|3011.95|3004.25|3012.08|3004.38|3011.83|3004.13|27
1650948100000|2022-04-26 04:41:40|3011.96|3004.26|3012.03|3004.33|3012.12|3004.42|3011.88|3004.18|30
1650948110000|2022-04-26 04:41:50|3012.06|3004.36|3012.11|3004.41|3012.13|3004.43|3012.01|3004.31|20
1650948120000|2022-04-26 04:42:00|3012.06|3004.36|3012.07|3004.37|3012.11|3004.41|3011.9|3004.2|12
1650948130000|2022-04-26 04:42:10|3012.06|3004.36|3011.96|3004.26|3012.19|3004.49|3011.89|3004.19|25
1650948140000|2022-04-26 04:42:20|3011.95|3004.25|3011.83|3004.13|3012.05|3004.35|3011.56|3003.86|31
1650948150000|2022-04-26 04:42:30|3011.84|3004.14|3011.5|3003.8|3011.89|3004.19|3011.5|3003.8|26
1650948160000|2022-04-26 04:42:40|3011.56|3003.86|3011.67|3003.97|3011.7|3004|3011.45|3003.75|26
1650948170000|2022-04-26 04:42:50|3011.59|3003.89|3010.77|3003.07|3011.7|3004|3010.23|3002.53|37
1650948180000|2022-04-26 04:43:00|3010.78|3003.08|3010.49|3002.79|3010.85|3003.15|3010.49|3002.79|14
1650948190000|2022-04-26 04:43:10|3010.16|3002.46|3010.57|3002.87|3010.57|3002.87|3009.87|3002.17|23
1650948200000|2022-04-26 04:43:20|3010.55|3002.85|3010.14|3002.44|3010.57|3002.87|3010.14|3002.44|24
1650948210000|2022-04-26 04:43:30|3010.15|3002.45|3010.27|3002.57|3010.85|3003.15|3010.14|3002.44|19
1650948220000|2022-04-26 04:43:40|3010.26|3002.56|3010.5|3002.8|3010.65|3002.95|3010.24|3002.54|28
1650948230000|2022-04-26 04:43:50|3010.44|3002.74|3010.09|3002.39|3010.69|3002.99|3009.94|3002.24|27
1650948240000|2022-04-26 04:44:00|3010.1|3002.4|3010.26|3002.56|3010.31|3002.61|3009.97|3002.27|25
1650948250000|2022-04-26 04:44:10|3010.45|3002.75|3010.28|3002.58|3010.5|3002.8|3010.27|3002.57|16
1650948260000|2022-04-26 04:44:20|3010.29|3002.59|3010.18|3002.48|3010.29|3002.59|3010.1|3002.4|14
1650948270000|2022-04-26 04:44:30|3010.19|3002.49|3010.03|3002.33|3010.34|3002.64|3010.01|3002.31|26
1650948280000|2022-04-26 04:44:40|3010.09|3002.39|3010.01|3002.31|3010.09|3002.39|3009.76|3002.06|21
1650948290000|2022-04-26 04:44:50|3009.97|3002.27|3009.99|3002.29|3010.26|3002.56|3009.67|3001.97|21
1650948300000|2022-04-26 04:45:00|3010.01|3002.31|3010.01|3002.31|3010.24|3002.54|3009.85|3002.15|16
1650948310000|2022-04-26 04:45:10|3009.85|3002.15|3011.61|3003.91|3011.95|3004.25|3009.85|3002.15|13
1650948320000|2022-04-26 04:45:20|3011.77|3004.07|3011.71|3004.01|3012.01|3004.31|3011.61|3003.91|31
1650948330000|2022-04-26 04:45:30|3011.73|3004.03|3012.2|3004.5|3013.02|3005.32|3011.68|3003.98|34
1650948340000|2022-04-26 04:45:40|3012.73|3005.03|3013|3005.3|3013.41|3005.71|3012.51|3004.81|35
1650948350000|2022-04-26 04:45:50|3013.01|3005.31|3013.48|3005.78|3014.26|3006.56|3012.85|3005.15|31
1650948360000|2022-04-26 04:46:00|3013.44|3005.74|3013.1|3005.4|3013.81|3006.11|3013.01|3005.31|23
1650948370000|2022-04-26 04:46:10|3013.11|3005.41|3012.68|3004.98|3013.87|3006.17|3012.47|3004.77|36
1650948380000|2022-04-26 04:46:20|3013.15|3005.45|3013|3005.3|3013.58|3005.88|3012.81|3005.11|30
1650948390000|2022-04-26 04:46:30|3013.04|3005.34|3012.5|3004.8|3013.06|3005.36|3012.48|3004.78|26
1650948400000|2022-04-26 04:46:40|3012.63|3004.93|3012.72|3005.02|3012.93|3005.23|3012.62|3004.92|25
1650948410000|2022-04-26 04:46:50|3012.83|3005.13|3012.9|3005.2|3013.3|3005.6|3012.56|3004.86|18
1650948420000|2022-04-26 04:47:00|3012.8|3005.1|3012.94|3005.24|3012.94|3005.24|3012.47|3004.77|27
1650948430000|2022-04-26 04:47:10|3012.96|3005.26|3012.97|3005.27|3013.01|3005.31|3012.41|3004.71|29
1650948440000|2022-04-26 04:47:20|3012.96|3005.26|3013.07|3005.37|3013.44|3005.74|3012.88|3005.18|25
1650948450000|2022-04-26 04:47:30|3012.95|3005.25|3012.88|3005.18|3013.38|3005.68|3012.79|3005.09|24
1650948460000|2022-04-26 04:47:40|3012.86|3005.16|3012.82|3005.12|3013.22|3005.52|3012.45|3004.75|31
1650948470000|2022-04-26 04:47:50|3012.84|3005.14|3012.82|3005.12|3012.84|3005.14|3012.65|3004.95|11
1650948480000|2022-04-26 04:48:00|3012.88|3005.18|3013.04|3005.34|3013.05|3005.35|3012.74|3005.04|25
1650948490000|2022-04-26 04:48:10|3013.02|3005.32|3013.68|3005.98|3013.8|3006.1|3012.87|3005.17|28
1650948500000|2022-04-26 04:48:20|3013.67|3005.97|3013.77|3006.07|3013.98|3006.28|3013.46|3005.76|32
1650948510000|2022-04-26 04:48:30|3013.81|3006.11|3014.74|3007.04|3015.6|3007.9|3013.81|3006.11|36
1650948520000|2022-04-26 04:48:40|3014.77|3007.07|3014.18|3006.48|3015.42|3007.72|3013.99|3006.29|27
1650948530000|2022-04-26 04:48:50|3014.13|3006.43|3014.22|3006.52|3014.82|3007.12|3014.12|3006.42|31
1650948540000|2022-04-26 04:49:00|3014.41|3006.71|3014.63|3006.93|3014.67|3006.97|3014.41|3006.71|28
1650948550000|2022-04-26 04:49:10|3014.64|3006.94|3015.02|3007.32|3015.08|3007.38|3014.62|3006.92|25
1650948560000|2022-04-26 04:49:20|3015.01|3007.31|3014.54|3006.84|3015.01|3007.31|3014.44|3006.74|31
1650948570000|2022-04-26 04:49:30|3014.56|3006.86|3015.88|3008.18|3015.97|3008.27|3014.55|3006.85|29
1650948580000|2022-04-26 04:49:40|3015.67|3007.97|3015.07|3007.37|3015.98|3008.28|3014.57|3006.87|31
1650948590000|2022-04-26 04:49:50|3015.19|3007.49|3015.66|3007.96|3015.76|3008.06|3015.16|3007.46|35
1650948600000|2022-04-26 04:50:00|3015.81|3008.11|3015.19|3007.49|3015.87|3008.17|3014.97|3007.27|31
1650948610000|2022-04-26 04:50:10|3014.9|3007.2|3015.26|3007.56|3015.34|3007.64|3014.9|3007.2|24
1650948620000|2022-04-26 04:50:20|3015.03|3007.33|3014.67|3006.97|3015.22|3007.52|3014.53|3006.83|29
1650948630000|2022-04-26 04:50:30|3014.68|3006.98|3014.84|3007.14|3014.86|3007.16|3014.58|3006.88|17
1650948640000|2022-04-26 04:50:40|3014.72|3007.02|3014.72|3007.02|3014.83|3007.13|3014.63|3006.93|19
1650948650000|2022-04-26 04:50:50|3014.77|3007.07|3014.64|3006.94|3014.84|3007.14|3014.55|3006.85|20
1650948660000|2022-04-26 04:51:00|3014.58|3006.88|3014.57|3006.87|3014.68|3006.98|3014.51|3006.81|23
1650948670000|2022-04-26 04:51:10|3014.6|3006.9|3014.18|3006.48|3014.61|3006.91|3013.96|3006.26|28
1650948680000|2022-04-26 04:51:20|3014.17|3006.47|3013.2|3005.5|3014.51|3006.81|3012.85|3005.15|39
1650948690000|2022-04-26 04:51:30|3013.25|3005.55|3013.12|3005.42|3013.31|3005.61|3012.7|3005|35
1650948700000|2022-04-26 04:51:40|3013.18|3005.48|3012.82|3005.12|3013.42|3005.72|3012.43|3004.73|27
1650948710000|2022-04-26 04:51:50|3012.88|3005.18|3013.85|3006.15|3013.85|3006.15|3012.88|3005.18|24
1650948720000|2022-04-26 04:52:00|3013.9|3006.2|3012.57|3004.87|3013.9|3006.2|3012.19|3004.49|33
1650948730000|2022-04-26 04:52:10|3012.65|3004.95|3012.35|3004.65|3012.65|3004.95|3012.08|3004.38|24
1650948740000|2022-04-26 04:52:20|3012.13|3004.43|3012.78|3005.08|3012.88|3005.18|3011.97|3004.27|33
1650948750000|2022-04-26 04:52:30|3012.73|3005.03|3012.56|3004.86|3012.79|3005.09|3012.23|3004.53|27
1650948760000|2022-04-26 04:52:40|3012.69|3004.99|3012.7|3005|3012.71|3005.01|3012.69|3004.99|3
1650948770000|2022-04-26 04:52:50|3012.76|3005.06|3012.38|3004.68|3013.14|3005.44|3011.83|3004.13|30
1650948780000|2022-04-26 04:53:00|3012.37|3004.67|3012.39|3004.69|3012.51|3004.81|3012.28|3004.58|29
1650948790000|2022-04-26 04:53:10|3012.28|3004.58|3012.45|3004.75|3012.46|3004.76|3012.28|3004.58|25
1650948800000|2022-04-26 04:53:20|3012.5|3004.8|3012.81|3005.11|3012.93|3005.23|3012.5|3004.8|19
1650948810000|2022-04-26 04:53:30|3013.03|3005.33|3011.66|3003.96|3013.34|3005.64|3011.66|3003.96|34
1650948820000|2022-04-26 04:53:40|3011.68|3003.98|3011.46|3003.76|3011.76|3004.06|3011.37|3003.67|14
1650948830000|2022-04-26 04:53:50|3011.55|3003.85|3011.72|3004.02|3011.73|3004.03|3011.01|3003.31|29
1650948840000|2022-04-26 04:54:00|3011.84|3004.14|3012.48|3004.78|3012.65|3004.95|3011.72|3004.02|33
1650948850000|2022-04-26 04:54:10|3012.34|3004.64|3013.25|3005.55|3013.26|3005.56|3012.06|3004.36|23
1650948860000|2022-04-26 04:54:20|3013.4|3005.7|3013.49|3005.79|3014.33|3006.63|3013.38|3005.68|31
1650948870000|2022-04-26 04:54:30|3013.43|3005.73|3013.19|3005.49|3013.48|3005.78|3013.16|3005.46|21
1650948880000|2022-04-26 04:54:40|3013.18|3005.48|3012.99|3005.29|3013.21|3005.51|3012.9|3005.2|23
1650948890000|2022-04-26 04:54:50|3013|3005.3|3012.91|3005.21|3013.06|3005.36|3012.83|3005.13|23
1650948900000|2022-04-26 04:55:00|3012.9|3005.2|3013.42|3005.72|3013.85|3006.15|3012.85|3005.15|30
1650948910000|2022-04-26 04:55:10|3013.51|3005.81|3014.19|3006.49|3014.21|3006.51|3013.51|3005.81|12
1650948920000|2022-04-26 04:55:20|3014.11|3006.41|3013.72|3006.02|3014.15|3006.45|3013.69|3005.99|28
1650948930000|2022-04-26 04:55:30|3013.74|3006.04|3014.2|3006.5|3014.21|3006.51|3013.61|3005.91|21
1650948940000|2022-04-26 04:55:40|3013.69|3005.99|3013.46|3005.76|3013.83|3006.13|3013.46|3005.76|27
1650948950000|2022-04-26 04:55:50|3013.79|3006.09|3013.48|3005.78|3013.79|3006.09|3013.48|3005.78|18
1650948960000|2022-04-26 04:56:00|3013.49|3005.79|3013.89|3006.19|3013.89|3006.19|3013.48|3005.78|17
1650948970000|2022-04-26 04:56:10|3013.88|3006.18|3013.45|3005.75|3013.93|3006.23|3013.45|3005.75|20
1650948980000|2022-04-26 04:56:20|3013.25|3005.55|3013.43|3005.73|3013.73|3006.03|3013.23|3005.53|30
1650948990000|2022-04-26 04:56:30|3013.39|3005.69|3014.32|3006.62|3014.34|3006.64|3013.22|3005.52|17
1650949000000|2022-04-26 04:56:40|3014.33|3006.63|3013.5|3005.8|3014.46|3006.76|3013.43|3005.73|20
1650949010000|2022-04-26 04:56:50|3013.43|3005.73|3013.4|3005.7|3013.53|3005.83|3013.32|3005.62|29
1650949020000|2022-04-26 04:57:00|3013.43|3005.73|3013.45|3005.75|3013.5|3005.8|3013.31|3005.61|28
1650949030000|2022-04-26 04:57:10|3013.42|3005.72|3013.36|3005.66|3013.44|3005.74|3013.28|3005.58|20
1650949040000|2022-04-26 04:57:20|3013.49|3005.79|3013.5|3005.8|3013.6|3005.9|3013.3|3005.6|29
1650949050000|2022-04-26 04:57:30|3013.46|3005.76|3013.62|3005.92|3013.62|3005.92|3013.39|3005.69|24
1650949060000|2022-04-26 04:57:40|3013.72|3006.02|3014.34|3006.64|3014.34|3006.64|3013.62|3005.92|17
1650949070000|2022-04-26 04:57:50|3014.11|3006.41|3013.86|3006.16|3014.37|3006.67|3013.86|3006.16|27
1650949080000|2022-04-26 04:58:00|3013.88|3006.18|3013.69|3005.99|3014.34|3006.64|3013.69|3005.99|26
1650949090000|2022-04-26 04:58:10|3013.55|3005.85|3013.89|3006.19|3014.28|3006.58|3013.48|3005.78|35
1650949100000|2022-04-26 04:58:20|3013.92|3006.22|3013.81|3006.11|3014.19|3006.49|3013.65|3005.95|21
1650949110000|2022-04-26 04:58:30|3013.82|3006.12|3013.49|3005.79|3014.36|3006.66|3013.33|3005.63|25
1650949120000|2022-04-26 04:58:40|3013.45|3005.75|3013.37|3005.67|3013.5|3005.8|3013.37|3005.67|20
1650949130000|2022-04-26 04:58:50|3013.39|3005.69|3011.71|3004.01|3013.39|3005.69|3011.67|3003.97|34
1650949140000|2022-04-26 04:59:00|3011.72|3004.02|3011.8|3004.1|3011.8|3004.1|3011.66|3003.96|15
1650949150000|2022-04-26 04:59:10|3011.82|3004.12|3011.43|3003.73|3011.84|3004.14|3011.24|3003.54|25
1650949160000|2022-04-26 04:59:20|3011.42|3003.72|3011.46|3003.76|3011.58|3003.88|3011.35|3003.65|20
1650949170000|2022-04-26 04:59:30|3011.48|3003.78|3011.22|3003.52|3011.59|3003.89|3011.01|3003.31|28
1650949180000|2022-04-26 04:59:40|3011.15|3003.45|3011.21|3003.51|3011.25|3003.55|3011.03|3003.33|15
1650949190000|2022-04-26 04:59:50|3011.28|3003.58|3010.77|3003.07|3011.28|3003.58|3010.77|3003.07|13
1650949200000|2022-04-26 05:00:00|3010.8|3003.1|3010.54|3002.84|3010.99|3003.29|3010.3|3002.6|31
1650949210000|2022-04-26 05:00:10|3010.56|3002.86|3011.85|3004.15|3012.38|3004.68|3010.45|3002.75|37
1650949220000|2022-04-26 05:00:20|3011.57|3003.87|3011.64|3003.94|3011.87|3004.17|3011.17|3003.47|33
1650949230000|2022-04-26 05:00:30|3011.24|3003.54|3012.58|3004.88|3012.69|3004.99|3011.23|3003.53|28
1650949240000|2022-04-26 05:00:40|3012.36|3004.66|3012.15|3004.45|3012.73|3005.03|3012.13|3004.43|25
1650949250000|2022-04-26 05:00:50|3012.25|3004.55|3012.04|3004.34|3012.45|3004.75|3011.93|3004.23|29
1650949260000|2022-04-26 05:01:00|3012.05|3004.35|3011.94|3004.24|3012.05|3004.35|3011.01|3003.31|31
1650949270000|2022-04-26 05:01:10|3011.99|3004.29|3011.96|3004.26|3012.23|3004.53|3011.89|3004.19|28
1650949280000|2022-04-26 05:01:20|3011.95|3004.25|3012.01|3004.31|3012.15|3004.45|3011.92|3004.22|28
1650949290000|2022-04-26 05:01:30|3012.06|3004.36|3012.57|3004.87|3012.71|3005.01|3011.99|3004.29|21
1650949300000|2022-04-26 05:01:40|3012.56|3004.86|3012.3|3004.6|3012.84|3005.14|3012.24|3004.54|24
1650949310000|2022-04-26 05:01:50|3012.33|3004.63|3012.71|3005.01|3012.71|3005.01|3012.18|3004.48|30
1650949320000|2022-04-26 05:02:00|3012.72|3005.02|3012.61|3004.91|3012.97|3005.27|3012.54|3004.84|15
1650949330000|2022-04-26 05:02:10|3012.79|3005.09|3012.64|3004.94|3012.86|3005.16|3012.51|3004.81|16
1650949340000|2022-04-26 05:02:20|3012.99|3005.29|3013.94|3006.24|3014.17|3006.47|3012.99|3005.29|31
1650949350000|2022-04-26 05:02:30|3014.18|3006.48|3014.71|3007.01|3014.71|3007.01|3013.86|3006.16|34
1650949360000|2022-04-26 05:02:40|3014.55|3006.85|3014.36|3006.66|3014.77|3007.07|3014.31|3006.61|23
1650949370000|2022-04-26 05:02:50|3014.29|3006.59|3014.12|3006.42|3014.5|3006.8|3013.92|3006.22|28
1650949380000|2022-04-26 05:03:00|3014.13|3006.43|3014.18|3006.48|3014.36|3006.66|3013.99|3006.29|23
1650949390000|2022-04-26 05:03:10|3014.17|3006.47|3014.15|3006.45|3014.17|3006.47|3014.01|3006.31|23
1650949400000|2022-04-26 05:03:20|3014.18|3006.48|3013.49|3005.79|3014.18|3006.48|3013.32|3005.62|27
1650949410000|2022-04-26 05:03:30|3013.44|3005.74|3013.33|3005.63|3013.44|3005.74|3013.3|3005.6|16
1650949420000|2022-04-26 05:03:40|3013.29|3005.59|3013.49|3005.79|3013.55|3005.85|3013.29|3005.59|26
1650949430000|2022-04-26 05:03:50|3013.45|3005.75|3013.49|3005.79|3013.49|3005.79|3013.45|3005.75|4
1650949440000|2022-04-26 05:04:00|3013.45|3005.75|3013.45|3005.75|3013.48|3005.78|3013.15|3005.45|12
1650949450000|2022-04-26 05:04:10|3012.78|3005.08|3012.56|3004.86|3013.34|3005.64|3012.48|3004.78|28
1650949460000|2022-04-26 05:04:20|3012.81|3005.11|3012.18|3004.48|3012.94|3005.24|3012.18|3004.48|28
1650949470000|2022-04-26 05:04:30|3012.06|3004.36|3012.27|3004.57|3012.8|3005.1|3011.85|3004.15|30
1650949480000|2022-04-26 05:04:40|3012.26|3004.56|3012.31|3004.61|3012.44|3004.74|3012.18|3004.48|31
1650949490000|2022-04-26 05:04:50|3012.26|3004.56|3012.29|3004.59|3012.34|3004.64|3012.22|3004.52|16
1650949500000|2022-04-26 05:05:00|3012.3|3004.6|3012.29|3004.59|3012.42|3004.72|3012.21|3004.51|17
1650949510000|2022-04-26 05:05:10|3012.3|3004.6|3013.04|3005.34|3013.19|3005.49|3012.27|3004.57|20
1650949520000|2022-04-26 05:05:20|3012.97|3005.27|3012.97|3005.27|3013.11|3005.41|3012.94|3005.24|27
1650949530000|2022-04-26 05:05:30|3012.96|3005.26|3013.39|3005.69|3013.62|3005.92|3012.96|3005.26|26
1650949540000|2022-04-26 05:05:40|3013.34|3005.64|3013.48|3005.78|3013.5|3005.8|3013.24|3005.54|22
1650949550000|2022-04-26 05:05:50|3013.47|3005.77|3014.73|3007.03|3015.51|3007.81|3013.47|3005.77|32
1650949560000|2022-04-26 05:06:00|3014.72|3007.02|3013.85|3006.15|3014.72|3007.02|3013.66|3005.96|23
1650949570000|2022-04-26 05:06:10|3013.66|3005.96|3013.87|3006.17|3013.98|3006.28|3013.64|3005.94|31
1650949580000|2022-04-26 05:06:20|3013.79|3006.09|3013.75|3006.05|3013.92|3006.22|3013.73|3006.03|30
1650949590000|2022-04-26 05:06:30|3013.77|3006.07|3014.79|3007.09|3014.79|3007.09|3013.75|3006.05|21
1650949600000|2022-04-26 05:06:40|3014.8|3007.1|3014.58|3006.88|3015.25|3007.55|3014.49|3006.79|28
1650949610000|2022-04-26 05:06:50|3014.67|3006.97|3013.79|3006.09|3014.78|3007.08|3013.57|3005.87|33
1650949620000|2022-04-26 05:07:00|3013.54|3005.84|3013.76|3006.06|3013.99|3006.29|3013.29|3005.59|34
1650949630000|2022-04-26 05:07:10|3013.6|3005.9|3014.22|3006.52|3014.22|3006.52|3013.45|3005.75|31
1650949640000|2022-04-26 05:07:20|3014.2|3006.5|3013.83|3006.13|3014.32|3006.62|3013.82|3006.12|25
1650949650000|2022-04-26 05:07:30|3013.88|3006.18|3014.05|3006.35|3014.05|3006.35|3013.82|3006.12|26
1650949660000|2022-04-26 05:07:40|3014.04|3006.34|3014.5|3006.8|3014.94|3007.24|3013.96|3006.26|27
1650949670000|2022-04-26 05:07:50|3014.55|3006.85|3014.1|3006.4|3014.57|3006.87|3014.04|3006.34|20
1650949680000|2022-04-26 05:08:00|3014.09|3006.39|3014.76|3007.06|3015|3007.3|3013.88|3006.18|21
1650949690000|2022-04-26 05:08:10|3014.77|3007.07|3014.08|3006.38|3014.77|3007.07|3014.05|3006.35|19
1650949700000|2022-04-26 05:08:20|3014.11|3006.41|3014.21|3006.51|3014.27|3006.57|3014.09|3006.39|16
1650949710000|2022-04-26 05:08:30|3014.22|3006.52|3013.39|3005.69|3014.25|3006.55|3013.39|3005.69|25
1650949720000|2022-04-26 05:08:40|3013.41|3005.71|3013.42|3005.72|3013.64|3005.94|3013.37|3005.67|16
1650949730000|2022-04-26 05:08:50|3013.39|3005.69|3013.66|3005.96|3013.66|3005.96|3013.3|3005.6|22
1650949740000|2022-04-26 05:09:00|3013.56|3005.86|3013.39|3005.69|3013.68|3005.98|3013.39|3005.69|14
1650949750000|2022-04-26 05:09:10|3013.41|3005.71|3013.55|3005.85|3013.98|3006.28|3013.37|3005.67|15
1650949760000|2022-04-26 05:09:20|3013.56|3005.86|3013.51|3005.81|3013.64|3005.94|3013.27|3005.57|15
1650949770000|2022-04-26 05:09:30|3013.54|3005.84|3014.36|3006.66|3014.36|3006.66|3013.54|3005.84|28
1650949780000|2022-04-26 05:09:40|3014.3|3006.6|3013.6|3005.9|3014.3|3006.6|3013.53|3005.83|23
1650949790000|2022-04-26 05:09:50|3013.61|3005.91|3013.68|3005.98|3013.68|3005.98|3013.61|3005.91|5
1650949800000|2022-04-26 05:10:00|3013.69|3005.99|3013.86|3006.16|3013.88|3006.18|3013.69|3005.99|16
1650949810000|2022-04-26 05:10:10|3013.9|3006.2|3013.77|3006.07|3014.19|3006.49|3013.7|3006|20
1650949820000|2022-04-26 05:10:20|3013.78|3006.08|3013.77|3006.07|3013.95|3006.25|3013.69|3005.99|21
1650949830000|2022-04-26 05:10:30|3013.76|3006.06|3014.24|3006.54|3014.39|3006.69|3013.76|3006.06|19
1650949840000|2022-04-26 05:10:40|3014.2|3006.5|3014.04|3006.34|3014.26|3006.56|3013.95|3006.25|25
1650949850000|2022-04-26 05:10:50|3013.99|3006.29|3013.47|3005.77|3013.99|3006.29|3013.06|3005.36|33
1650949860000|2022-04-26 05:11:00|3013.46|3005.76|3013.3|3005.6|3013.52|3005.82|3013.28|3005.58|28
1650949870000|2022-04-26 05:11:10|3013.44|3005.74|3013.49|3005.79|3013.53|3005.83|3013.28|3005.58|20
1650949880000|2022-04-26 05:11:20|3013.53|3005.83|3013.28|3005.58|3013.6|3005.9|3013.09|3005.39|29
1650949890000|2022-04-26 05:11:30|3013.4|3005.7|3013.82|3006.12|3014.11|3006.41|3012.9|3005.2|32
1650949900000|2022-04-26 05:11:40|3013.58|3005.88|3012.9|3005.2|3013.8|3006.1|3012.48|3004.78|27
1650949910000|2022-04-26 05:11:50|3012.91|3005.21|3013.7|3006|3014.02|3006.32|3012.9|3005.2|29
1650949920000|2022-04-26 05:12:00|3013.71|3006.01|3013.73|3006.03|3013.73|3006.03|3013.63|3005.93|21
1650949930000|2022-04-26 05:12:10|3013.74|3006.04|3013.87|3006.17|3015.1|3007.4|3013.55|3005.85|28
1650949940000|2022-04-26 05:12:20|3013.69|3005.99|3013.46|3005.76|3013.77|3006.07|3013.43|3005.73|32
1650949950000|2022-04-26 05:12:30|3013.55|3005.85|3013.44|3005.74|3013.6|3005.9|3013.36|3005.66|15
1650949960000|2022-04-26 05:12:40|3013.56|3005.86|3013.26|3005.56|3013.75|3006.05|3013.02|3005.32|24
1650949970000|2022-04-26 05:12:50|3013.19|3005.49|3013.18|3005.48|3013.51|3005.81|3013.08|3005.38|12
1650949980000|2022-04-26 05:13:00|3013.1|3005.4|3013.48|3005.78|3014.33|3006.63|3013.1|3005.4|23
1650949990000|2022-04-26 05:13:10|3013.46|3005.76|3013.32|3005.62|3013.51|3005.81|3013.3|3005.6|9
1650950000000|2022-04-26 05:13:20|3013.29|3005.59|3013.58|3005.88|3013.58|3005.88|3012.97|3005.27|23
1650950010000|2022-04-26 05:13:30|3013.5|3005.8|3013.45|3005.75|3013.5|3005.8|3013.42|3005.72|9
1650950020000|2022-04-26 05:13:40|3013.4|3005.7|3014.44|3006.74|3014.44|3006.74|3012.93|3005.23|15
1650950030000|2022-04-26 05:13:50|3014.47|3006.77|3013.28|3005.58|3014.47|3006.77|3013|3005.3|29
1650950040000|2022-04-26 05:14:00|3013.2|3005.5|3012.96|3005.26|3013.2|3005.5|3012.76|3005.06|30
1650950050000|2022-04-26 05:14:10|3013|3005.3|3013.44|3005.74|3013.54|3005.84|3013|3005.3|19
1650950060000|2022-04-26 05:14:20|3013.61|3005.91|3013.99|3006.29|3014.06|3006.36|3013.61|3005.91|26
1650950070000|2022-04-26 05:14:30|3013.98|3006.28|3013.46|3005.76|3014.01|3006.31|3013.31|3005.61|22
1650950080000|2022-04-26 05:14:40|3013.63|3005.93|3013.2|3005.5|3013.63|3005.93|3013.17|3005.47|14
1650950090000|2022-04-26 05:14:50|3013.13|3005.43|3013.06|3005.36|3013.5|3005.8|3012.98|3005.28|23
1650950100000|2022-04-26 05:15:00|3012.98|3005.28|3012.77|3005.07|3013.1|3005.4|3012.73|3005.03|21
1650950110000|2022-04-26 05:15:10|3012.75|3005.05|3012.69|3004.99|3012.77|3005.07|3012.54|3004.84|22
1650950120000|2022-04-26 05:15:20|3012.7|3005|3012.57|3004.87|3012.7|3005|3012.41|3004.71|21
1650950130000|2022-04-26 05:15:30|3012.58|3004.88|3012.64|3004.94|3012.66|3004.96|3012.53|3004.83|13
1650950140000|2022-04-26 05:15:40|3012.57|3004.87|3013.09|3005.39|3013.12|3005.42|3012.34|3004.64|17
1650950150000|2022-04-26 05:15:50|3013.1|3005.4|3013.54|3005.84|3013.63|3005.93|3013.09|3005.39|29
1650950160000|2022-04-26 05:16:00|3013.25|3005.55|3013.19|3005.49|3013.55|3005.85|3013.14|3005.44|29
1650950170000|2022-04-26 05:16:10|3013.21|3005.51|3013.2|3005.5|3013.42|3005.72|3013.11|3005.41|28
1650950180000|2022-04-26 05:16:20|3013.21|3005.51|3013.21|3005.51|3013.6|3005.9|3013.19|3005.49|24
1650950190000|2022-04-26 05:16:30|3013.24|3005.54|3013.57|3005.87|3013.57|3005.87|3013.11|3005.41|30
1650950200000|2022-04-26 05:16:40|3013.56|3005.86|3012.92|3005.22|3013.56|3005.86|3012.91|3005.21|27
1650950210000|2022-04-26 05:16:50|3012.85|3005.15|3013.08|3005.38|3013.57|3005.87|3012.85|3005.15|21
1650950220000|2022-04-26 05:17:00|3013.02|3005.32|3013|3005.3|3013.4|3005.7|3012.77|3005.07|23
1650950230000|2022-04-26 05:17:10|3012.77|3005.07|3012.35|3004.65|3013.06|3005.36|3012.35|3004.65|23
1650950240000|2022-04-26 05:17:20|3012.41|3004.71|3011.91|3004.21|3012.41|3004.71|3011.82|3004.12|25
1650950250000|2022-04-26 05:17:30|3011.87|3004.17|3011.44|3003.74|3011.99|3004.29|3011.44|3003.74|25
1650950260000|2022-04-26 05:17:40|3011.49|3003.79|3011.34|3003.64|3011.55|3003.85|3011.34|3003.64|23
1650950270000|2022-04-26 05:17:50|3011.42|3003.72|3011.35|3003.65|3011.64|3003.94|3011.17|3003.47|18
1650950280000|2022-04-26 05:18:00|3011.36|3003.66|3011.55|3003.85|3011.67|3003.97|3011.2|3003.5|25
1650950290000|2022-04-26 05:18:10|3011.32|3003.62|3011.71|3004.01|3011.72|3004.02|3011.31|3003.61|17
1650950300000|2022-04-26 05:18:20|3011.6|3003.9|3011.7|3004|3012.01|3004.31|3011.54|3003.84|27
1650950310000|2022-04-26 05:18:30|3011.69|3003.99|3011.2|3003.5|3011.69|3003.99|3011.18|3003.48|16
1650950320000|2022-04-26 05:18:40|3011.17|3003.47|3011.11|3003.41|3011.23|3003.53|3011.04|3003.34|17
1650950330000|2022-04-26 05:18:50|3011.06|3003.36|3010.79|3003.09|3011.53|3003.83|3010.78|3003.08|25
1650950340000|2022-04-26 05:19:00|3010.73|3003.03|3011.26|3003.56|3011.34|3003.64|3010.72|3003.02|16
1650950350000|2022-04-26 05:19:10|3011.14|3003.44|3011.04|3003.34|3011.23|3003.53|3010.95|3003.25|18
1650950360000|2022-04-26 05:19:20|3011.03|3003.33|3010.97|3003.27|3011.1|3003.4|3010.9|3003.2|24
1650950370000|2022-04-26 05:19:30|3011.01|3003.31|3012.09|3004.39|3012.53|3004.83|3011.01|3003.31|34
1650950380000|2022-04-26 05:19:40|3012.07|3004.37|3012.33|3004.63|3012.55|3004.85|3012.07|3004.37|31
1650950390000|2022-04-26 05:19:50|3012.24|3004.54|3013.71|3006.01|3013.74|3006.04|3012.24|3004.54|25
1650950400000|2022-04-26 05:20:00|3013.65|3005.95|3014.04|3006.34|3014.04|3006.34|3013.4|3005.7|33
1650950410000|2022-04-26 05:20:10|3013.96|3006.26|3013.74|3006.04|3013.96|3006.26|3013.71|3006.01|15
1650950420000|2022-04-26 05:20:20|3013.75|3006.05|3013.43|3005.73|3013.75|3006.05|3013.24|3005.54|27
1650950430000|2022-04-26 05:20:30|3013.42|3005.72|3013.93|3006.23|3014.02|3006.32|3012.91|3005.21|32
1650950440000|2022-04-26 05:20:40|3013.85|3006.15|3014.49|3006.79|3015.28|3007.58|3013.85|3006.15|30
1650950450000|2022-04-26 05:20:50|3014.64|3006.94|3014.79|3007.09|3015.13|3007.43|3014.47|3006.77|27
1650950460000|2022-04-26 05:21:00|3014.72|3007.02|3014.81|3007.11|3014.94|3007.24|3014.55|3006.85|17
1650950470000|2022-04-26 05:21:10|3014.9|3007.2|3014.34|3006.64|3014.93|3007.23|3014.28|3006.58|19
1650950480000|2022-04-26 05:21:20|3014.29|3006.59|3014.09|3006.39|3014.48|3006.78|3013.84|3006.14|23
1650950490000|2022-04-26 05:21:30|3014.13|3006.43|3014.87|3007.17|3014.87|3007.17|3013.99|3006.29|19
1650950500000|2022-04-26 05:21:40|3014.8|3007.1|3015.21|3007.51|3015.57|3007.87|3014.68|3006.98|32
1650950510000|2022-04-26 05:21:50|3015.14|3007.44|3014.25|3006.55|3015.16|3007.46|3014.18|3006.48|32
1650950520000|2022-04-26 05:22:00|3014.3|3006.6|3014.43|3006.73|3014.43|3006.73|3014.27|3006.57|23
1650950530000|2022-04-26 05:22:10|3014.52|3006.82|3014.79|3007.09|3014.92|3007.22|3014.52|3006.82|21
1650950540000|2022-04-26 05:22:20|3014.8|3007.1|3014.97|3007.27|3015.28|3007.58|3014.8|3007.1|26
1650950550000|2022-04-26 05:22:30|3014.75|3007.05|3014.87|3007.17|3015.17|3007.47|3014.73|3007.03|30
1650950560000|2022-04-26 05:22:40|3014.84|3007.14|3014.99|3007.29|3015.37|3007.67|3014.52|3006.82|27
1650950570000|2022-04-26 05:22:50|3014.97|3007.27|3015.36|3007.66|3015.5|3007.8|3014.97|3007.27|21
1650950580000|2022-04-26 05:23:00|3015.58|3007.88|3015.33|3007.63|3015.58|3007.88|3014.55|3006.85|32
1650950590000|2022-04-26 05:23:10|3015.32|3007.62|3014.72|3007.02|3015.35|3007.65|3014.62|3006.92|26
1650950600000|2022-04-26 05:23:20|3014.65|3006.95|3014.8|3007.1|3015.07|3007.37|3014.65|3006.95|17
1650950610000|2022-04-26 05:23:30|3014.82|3007.12|3014.76|3007.06|3015.31|3007.61|3014.74|3007.04|26
1650950620000|2022-04-26 05:23:40|3014.71|3007.01|3014.96|3007.26|3015.09|3007.39|3014.7|3007|19
1650950630000|2022-04-26 05:23:50|3014.97|3007.27|3014.38|3006.68|3015.16|3007.46|3014.16|3006.46|32
1650950640000|2022-04-26 05:24:00|3014.36|3006.66|3014.37|3006.67|3014.64|3006.94|3014.16|3006.46|23
1650950650000|2022-04-26 05:24:10|3014.2|3006.5|3014.63|3006.93|3014.94|3007.24|3014.2|3006.5|28
1650950660000|2022-04-26 05:24:20|3014.64|3006.94|3014.07|3006.37|3014.64|3006.94|3014.07|3006.37|33
1650950670000|2022-04-26 05:24:30|3013.98|3006.28|3013.95|3006.25|3014.53|3006.83|3013.45|3005.75|30
1650950680000|2022-04-26 05:24:40|3013.98|3006.28|3013.78|3006.08|3014.01|3006.31|3013.66|3005.96|26
1650950690000|2022-04-26 05:24:50|3013.82|3006.12|3013.43|3005.73|3013.82|3006.12|3013.02|3005.32|17
1650950700000|2022-04-26 05:25:00|3013.45|3005.75|3013.24|3005.54|3013.45|3005.75|3013.23|3005.53|14
1650950710000|2022-04-26 05:25:10|3013.27|3005.57|3013.17|3005.47|3013.35|3005.65|3013.16|3005.46|28
1650950720000|2022-04-26 05:25:20|3013.19|3005.49|3013.27|3005.57|3013.31|3005.61|3013.19|3005.49|14
1650950730000|2022-04-26 05:25:30|3013.29|3005.59|3013.27|3005.57|3013.35|3005.65|3013.14|3005.44|19
1650950740000|2022-04-26 05:25:40|3013.28|3005.58|3013.27|3005.57|3013.34|3005.64|3013.27|3005.57|6
1650950750000|2022-04-26 05:25:50|3013.22|3005.52|3013.18|3005.48|3013.24|3005.54|3013.12|3005.42|24
1650950760000|2022-04-26 05:26:00|3013.13|3005.43|3014.79|3007.09|3014.79|3007.09|3013.13|3005.43|33
1650950770000|2022-04-26 05:26:10|3014.74|3007.04|3014.69|3006.99|3014.94|3007.24|3014.64|3006.94|32
1650950780000|2022-04-26 05:26:20|3014.7|3007|3015.83|3008.13|3015.83|3008.13|3014.51|3006.81|36
1650950790000|2022-04-26 05:26:30|3015.8|3008.1|3014.78|3007.08|3015.8|3008.1|3014.76|3007.06|31
1650950800000|2022-04-26 05:26:40|3014.81|3007.11|3014.94|3007.24|3014.94|3007.24|3014.28|3006.58|23
1650950810000|2022-04-26 05:26:50|3014.91|3007.21|3014.72|3007.02|3015.18|3007.48|3014.72|3007.02|30
1650950820000|2022-04-26 05:27:00|3014.86|3007.16|3013.42|3005.72|3014.86|3007.16|3013.22|3005.52|32
1650950830000|2022-04-26 05:27:10|3013.62|3005.92|3013.88|3006.18|3014.05|3006.35|3013.2|3005.5|24
1650950840000|2022-04-26 05:27:20|3013.92|3006.22|3013.79|3006.09|3013.92|3006.22|3013.75|3006.05|19
1650950850000|2022-04-26 05:27:30|3013.89|3006.19|3013.75|3006.05|3013.93|3006.23|3013.68|3005.98|17
1650950860000|2022-04-26 05:27:40|3013.82|3006.12|3013.94|3006.24|3013.94|3006.24|3013.82|3006.12|5
1650950870000|2022-04-26 05:27:50|3013.88|3006.18|3013.96|3006.26|3013.96|3006.26|3013.88|3006.18|10
1650950880000|2022-04-26 05:28:00|3013.97|3006.27|3013.14|3005.44|3014.11|3006.41|3013.14|3005.44|21
1650950890000|2022-04-26 05:28:10|3013.16|3005.46|3013.1|3005.4|3013.17|3005.47|3013.01|3005.31|18
1650950900000|2022-04-26 05:28:20|3013.07|3005.37|3013.19|3005.49|3013.19|3005.49|3013.02|3005.32|10
1650950910000|2022-04-26 05:28:30|3013.18|3005.48|3013.66|3005.96|3013.66|3005.96|3013.08|3005.38|24
1650950920000|2022-04-26 05:28:40|3013.87|3006.17|3013.79|3006.09|3013.88|3006.18|3013.7|3006|12
1650950930000|2022-04-26 05:28:50|3013.81|3006.11|3013.49|3005.79|3013.81|3006.11|3013.43|3005.73|8
1650950940000|2022-04-26 05:29:00|3013.51|3005.81|3012.78|3005.08|3013.51|3005.81|3012.44|3004.74|31
1650950950000|2022-04-26 05:29:10|3012.77|3005.07|3012.72|3005.02|3012.95|3005.25|3012.5|3004.8|32
1650950960000|2022-04-26 05:29:20|3012.73|3005.03|3012.6|3004.9|3012.73|3005.03|3012.5|3004.8|14
1650950970000|2022-04-26 05:29:30|3012.65|3004.95|3012.75|3005.05|3012.78|3005.08|3012.48|3004.78|23
1650950980000|2022-04-26 05:29:40|3012.53|3004.83|3012.62|3004.92|3012.69|3004.99|3012.48|3004.78|26
1650950990000|2022-04-26 05:29:50|3012.46|3004.76|3011.94|3004.24|3012.8|3005.1|3011.94|3004.24|26
1650951000000|2022-04-26 05:30:00|3011.87|3004.17|3011.84|3004.14|3012.48|3004.78|3011.83|3004.13|28
1650951010000|2022-04-26 05:30:10|3012.14|3004.44|3011.47|3003.77|3012.48|3004.78|3011.17|3003.47|32
1650951020000|2022-04-26 05:30:20|3011.44|3003.74|3012.03|3004.33|3012.03|3004.33|3011.18|3003.48|32
1650951030000|2022-04-26 05:30:30|3012.14|3004.44|3011.81|3004.11|3012.16|3004.46|3011.78|3004.08|27
1650951040000|2022-04-26 05:30:40|3011.82|3004.12|3011.66|3003.96|3011.82|3004.12|3011.64|3003.94|18
1650951050000|2022-04-26 05:30:50|3011.72|3004.02|3011.66|3003.96|3011.82|3004.12|3011.62|3003.92|34
1650951060000|2022-04-26 05:31:00|3011.67|3003.97|3011.82|3004.12|3011.89|3004.19|3011.67|3003.97|18
1650951070000|2022-04-26 05:31:10|3011.87|3004.17|3011.81|3004.11|3011.87|3004.17|3011.41|3003.71|28
1650951080000|2022-04-26 05:31:20|3011.94|3004.24|3012.49|3004.79|3012.7|3005|3011.94|3004.24|28
1650951090000|2022-04-26 05:31:30|3012.44|3004.74|3012.41|3004.71|3012.49|3004.79|3012.41|3004.71|18
1650951100000|2022-04-26 05:31:40|3012.42|3004.72|3012.57|3004.87|3012.69|3004.99|3012.37|3004.67|19
1650951110000|2022-04-26 05:31:50|3012.61|3004.91|3012.3|3004.6|3012.62|3004.92|3012.28|3004.58|28
1650951120000|2022-04-26 05:32:00|3012.33|3004.63|3012.44|3004.74|3012.44|3004.74|3012.29|3004.59|10
1650951130000|2022-04-26 05:32:10|3012.38|3004.68|3011.54|3003.84|3012.51|3004.81|3011.5|3003.8|26
1650951140000|2022-04-26 05:32:20|3011.62|3003.92|3011.47|3003.77|3011.69|3003.99|3011.47|3003.77|21
1650951150000|2022-04-26 05:32:30|3011.46|3003.76|3011.73|3004.03|3011.73|3004.03|3011.43|3003.73|17
1650951160000|2022-04-26 05:32:40|3011.63|3003.93|3011.64|3003.94|3011.72|3004.02|3011.61|3003.91|13
1650951170000|2022-04-26 05:32:50|3011.72|3004.02|3011.24|3003.54|3011.72|3004.02|3011.16|3003.46|22
1650951180000|2022-04-26 05:33:00|3011.49|3003.79|3011.41|3003.71|3011.49|3003.79|3011.17|3003.47|20
1650951190000|2022-04-26 05:33:10|3011.37|3003.67|3011.19|3003.49|3011.39|3003.69|3011.17|3003.47|18
1650951200000|2022-04-26 05:33:20|3011.07|3003.37|3010.25|3002.55|3011.3|3003.6|3010.25|3002.55|31
1650951210000|2022-04-26 05:33:30|3010.27|3002.57|3011.25|3003.55|3011.25|3003.55|3010.27|3002.57|29
1650951220000|2022-04-26 05:33:40|3011.14|3003.44|3013.78|3006.08|3013.78|3006.08|3011.03|3003.33|35
1650951230000|2022-04-26 05:33:50|3013.68|3005.98|3012.82|3005.12|3013.8|3006.1|3012.81|3005.11|32
1650951240000|2022-04-26 05:34:00|3012.84|3005.14|3012.8|3005.1|3012.96|3005.26|3012.76|3005.06|26
1650951250000|2022-04-26 05:34:10|3012.82|3005.12|3011.49|3003.79|3012.82|3005.12|3011.28|3003.58|26
1650951260000|2022-04-26 05:34:20|3011.56|3003.86|3011.3|3003.6|3011.56|3003.86|3011.28|3003.58|7
1650951270000|2022-04-26 05:34:30|3011.29|3003.59|3011.19|3003.49|3011.34|3003.64|3011.19|3003.49|24
1650951280000|2022-04-26 05:34:40|3011.21|3003.51|3011.24|3003.54|3011.34|3003.64|3011.21|3003.51|18
1650951290000|2022-04-26 05:34:50|3011.34|3003.64|3010.76|3003.06|3011.34|3003.64|3010.66|3002.96|35
1650951300000|2022-04-26 05:35:00|3010.7|3003|3010.71|3003.01|3010.79|3003.09|3010.63|3002.93|24
1650951310000|2022-04-26 05:35:10|3010.72|3003.02|3010.86|3003.16|3010.93|3003.23|3010.59|3002.89|30
1650951320000|2022-04-26 05:35:20|3010.87|3003.17|3010.79|3003.09|3011.25|3003.55|3010.61|3002.91|26
1650951330000|2022-04-26 05:35:30|3010.82|3003.12|3010.8|3003.1|3010.86|3003.16|3010.3|3002.6|33
1650951340000|2022-04-26 05:35:40|3010.82|3003.12|3010.73|3003.03|3011|3003.3|3010.72|3003.02|24
1650951350000|2022-04-26 05:35:50|3010.74|3003.04|3010.56|3002.86|3010.83|3003.13|3010.56|3002.86|30
1650951360000|2022-04-26 05:36:00|3010.68|3002.98|3011.15|3003.45|3011.3|3003.6|3010.68|3002.98|29
1650951370000|2022-04-26 05:36:10|3011.12|3003.42|3011.06|3003.36|3011.13|3003.43|3011|3003.3|22
1650951380000|2022-04-26 05:36:20|3011.08|3003.38|3010.41|3002.71|3011.08|3003.38|3010.41|3002.71|26
1650951390000|2022-04-26 05:36:30|3010.48|3002.78|3010.8|3003.1|3010.8|3003.1|3010.35|3002.65|18
1650951400000|2022-04-26 05:36:40|3010.81|3003.11|3010.54|3002.84|3010.85|3003.15|3010.52|3002.82|18
1650951410000|2022-04-26 05:36:50|3010.56|3002.86|3009.69|3001.99|3010.72|3003.02|3009.64|3001.94|22
1650951420000|2022-04-26 05:37:00|3009.54|3001.84|3009.66|3001.96|3009.75|3002.05|3009.49|3001.79|29
1650951430000|2022-04-26 05:37:10|3009.65|3001.95|3009.45|3001.75|3009.7|3002|3009.44|3001.74|28
1650951440000|2022-04-26 05:37:20|3009.71|3002.01|3009.66|3001.96|3009.72|3002.02|3009.34|3001.64|33
1650951450000|2022-04-26 05:37:30|3009.67|3001.97|3008.74|3001.04|3010.45|3002.75|3008.62|3000.92|26
1650951460000|2022-04-26 05:37:40|3009.01|3001.31|3008.95|3001.25|3009.29|3001.59|3008.71|3001.01|30
1650951470000|2022-04-26 05:37:50|3008.97|3001.27|3008.25|3000.55|3009.11|3001.41|3008.23|3000.53|27
1650951480000|2022-04-26 05:38:00|3008.22|3000.52|3008.59|3000.89|3008.85|3001.15|3008.22|3000.52|23
1650951490000|2022-04-26 05:38:10|3008.47|3000.77|3008.47|3000.77|3008.71|3001.01|3008.47|3000.77|22
1650951500000|2022-04-26 05:38:20|3008.49|3000.79|3008.47|3000.77|3008.65|3000.95|3008.45|3000.75|27
1650951510000|2022-04-26 05:38:30|3008.58|3000.88|3008.57|3000.87|3008.63|3000.93|3008.46|3000.76|28
1650951520000|2022-04-26 05:38:40|3008.6|3000.9|3008.4|3000.7|3008.7|3001|3008.35|3000.65|30
1650951530000|2022-04-26 05:38:50|3008.42|3000.72|3008.41|3000.71|3008.53|3000.83|3008.1|3000.4|22
1650951540000|2022-04-26 05:39:00|3008.42|3000.72|3008.19|3000.49|3008.43|3000.73|3007.97|3000.27|26
1650951550000|2022-04-26 05:39:10|3008.28|3000.58|3007.72|3000.02|3008.42|3000.72|3007.09|2999.39|33
1650951560000|2022-04-26 05:39:20|3007.63|2999.93|3005.68|2997.98|3008.04|3000.34|3005.68|2997.98|30
1650951570000|2022-04-26 05:39:30|3005.78|2998.08|3007.61|2999.91|3007.61|2999.91|3005.78|2998.08|32
1650951580000|2022-04-26 05:39:40|3007.52|2999.82|3007.44|2999.74|3008|3000.3|3007.44|2999.74|25
1650951590000|2022-04-26 05:39:50|3007.4|2999.7|3006.61|2998.91|3007.4|2999.7|3006.58|2998.88|26
1650951600000|2022-04-26 05:40:00|3006.63|2998.93|3006.62|2998.92|3006.74|2999.04|3006|2998.3|38
1650951610000|2022-04-26 05:40:10|3006.85|2999.15|3006.95|2999.25|3007.26|2999.56|3006.85|2999.15|31
1650951620000|2022-04-26 05:40:20|3006.94|2999.24|3007.07|2999.37|3007.07|2999.37|3006.69|2998.99|31
1650951630000|2022-04-26 05:40:30|3007|2999.3|3006.9|2999.2|3007.1|2999.4|3006.76|2999.06|30
1650951640000|2022-04-26 05:40:40|3006.92|2999.22|3008.01|3000.31|3008.55|3000.85|3006.91|2999.21|27
1650951650000|2022-04-26 05:40:50|3008.09|3000.39|3008.24|3000.54|3008.49|3000.79|3008.09|3000.39|23
1650951660000|2022-04-26 05:41:00|3008.22|3000.52|3008.04|3000.34|3008.25|3000.55|3008.04|3000.34|25
1650951670000|2022-04-26 05:41:10|3008.1|3000.4|3008.74|3001.04|3008.74|3001.04|3008.08|3000.38|30
1650951680000|2022-04-26 05:41:20|3008.49|3000.79|3009.01|3001.31|3009.03|3001.33|3008.49|3000.79|26
1650951690000|2022-04-26 05:41:30|3009.02|3001.32|3008.99|3001.29|3009.03|3001.33|3008.87|3001.17|26
1650951700000|2022-04-26 05:41:40|3008.95|3001.25|3008.72|3001.02|3009.03|3001.33|3008.72|3001.02|19
1650951710000|2022-04-26 05:41:50|3008.66|3000.96|3009.03|3001.33|3009.06|3001.36|3008.66|3000.96|15
1650951720000|2022-04-26 05:42:00|3008.78|3001.08|3009.11|3001.41|3009.13|3001.43|3008.76|3001.06|22
1650951730000|2022-04-26 05:42:10|3009.13|3001.43|3009.32|3001.62|3009.73|3002.03|3008.79|3001.09|28
1650951740000|2022-04-26 05:42:20|3009.35|3001.65|3009.45|3001.75|3009.74|3002.04|3009.32|3001.62|25
1650951750000|2022-04-26 05:42:30|3009.41|3001.71|3009.26|3001.56|3009.51|3001.81|3009.26|3001.56|30
1650951760000|2022-04-26 05:42:40|3009.28|3001.58|3008.74|3001.04|3009.32|3001.62|3008.58|3000.88|34
1650951770000|2022-04-26 05:42:50|3008.73|3001.03|3009.09|3001.39|3009.57|3001.87|3008.69|3000.99|34
1650951780000|2022-04-26 05:43:00|3008.95|3001.25|3009.85|3002.15|3009.85|3002.15|3008.95|3001.25|16
1650951790000|2022-04-26 05:43:10|3009.93|3002.23|3010.1|3002.4|3010.1|3002.4|3009.93|3002.23|28
1650951800000|2022-04-26 05:43:20|3010.07|3002.37|3010.47|3002.77|3010.48|3002.78|3010.02|3002.32|21
1650951810000|2022-04-26 05:43:30|3010.46|3002.76|3011.32|3003.62|3011.49|3003.79|3010.4|3002.7|27
1650951820000|2022-04-26 05:43:40|3011.31|3003.61|3011.3|3003.6|3011.34|3003.64|3011.28|3003.58|18
1650951830000|2022-04-26 05:43:50|3011.31|3003.61|3010.94|3003.24|3011.35|3003.65|3010.27|3002.57|19
1650951840000|2022-04-26 05:44:00|3010.99|3003.29|3012.7|3005|3012.85|3005.15|3010.99|3003.29|36
1650951850000|2022-04-26 05:44:10|3013.06|3005.36|3013.48|3005.78|3013.86|3006.16|3013.06|3005.36|31
1650951860000|2022-04-26 05:44:20|3013.42|3005.72|3013.43|3005.73|3013.63|3005.93|3013.4|3005.7|28
1650951870000|2022-04-26 05:44:30|3013.47|3005.77|3013.65|3005.95|3014.06|3006.36|3013.22|3005.52|25
1650951880000|2022-04-26 05:44:40|3013.57|3005.87|3013.85|3006.15|3014.02|3006.32|3013.56|3005.86|23
1650951890000|2022-04-26 05:44:50|3013.88|3006.18|3014.67|3006.97|3015|3007.3|3013.88|3006.18|26
1650951900000|2022-04-26 05:45:00|3014.69|3006.99|3014.53|3006.83|3015.58|3007.88|3014.41|3006.71|29
1650951910000|2022-04-26 05:45:10|3014.41|3006.71|3013.84|3006.14|3014.66|3006.96|3013.82|3006.12|32
1650951920000|2022-04-26 05:45:20|3013.9|3006.2|3014.02|3006.32|3014.13|3006.43|3013.69|3005.99|18
1650951930000|2022-04-26 05:45:30|3013.95|3006.25|3013.97|3006.27|3014.26|3006.56|3013.88|3006.18|22
1650951940000|2022-04-26 05:45:40|3014.01|3006.31|3014.07|3006.37|3014.07|3006.37|3013.85|3006.15|20
1650951950000|2022-04-26 05:45:50|3014.05|3006.35|3014.49|3006.79|3014.62|3006.92|3014.01|3006.31|29
1650951960000|2022-04-26 05:46:00|3014.5|3006.8|3014.57|3006.87|3014.76|3007.06|3014.47|3006.77|26
1650951970000|2022-04-26 05:46:10|3014.55|3006.85|3014.71|3007.01|3014.77|3007.07|3014.24|3006.54|31
1650951980000|2022-04-26 05:46:20|3014.83|3007.13|3014.22|3006.52|3015.18|3007.48|3013.94|3006.24|32
1650951990000|2022-04-26 05:46:30|3014.27|3006.57|3014.73|3007.03|3015.05|3007.35|3014.19|3006.49|25
1650952000000|2022-04-26 05:46:40|3014.91|3007.21|3014.02|3006.32|3014.91|3007.21|3013.91|3006.21|34
1650952010000|2022-04-26 05:46:50|3013.88|3006.18|3014.32|3006.62|3014.36|3006.66|3013.85|3006.15|30
1650952020000|2022-04-26 05:47:00|3014.38|3006.68|3014.21|3006.51|3014.55|3006.85|3014.09|3006.39|25
1650952030000|2022-04-26 05:47:10|3014.22|3006.52|3014.14|3006.44|3014.27|3006.57|3014.07|3006.37|34
1650952040000|2022-04-26 05:47:20|3014.18|3006.48|3013.93|3006.23|3014.21|3006.51|3013.9|3006.2|31
1650952050000|2022-04-26 05:47:30|3013.91|3006.21|3013.9|3006.2|3014.22|3006.52|3013.9|3006.2|23
1650952060000|2022-04-26 05:47:40|3013.91|3006.21|3013.94|3006.24|3014.34|3006.64|3013.9|3006.2|30
1650952070000|2022-04-26 05:47:50|3013.87|3006.17|3014.4|3006.7|3014.51|3006.81|3013.55|3005.85|36
1650952080000|2022-04-26 05:48:00|3014.44|3006.74|3014.02|3006.32|3014.44|3006.74|3014.01|3006.31|29
1650952090000|2022-04-26 05:48:10|3014|3006.3|3013.83|3006.13|3014.05|3006.35|3013.77|3006.07|29
1650952100000|2022-04-26 05:48:20|3013.81|3006.11|3014.28|3006.58|3014.3|3006.6|3013.76|3006.06|23
1650952110000|2022-04-26 05:48:30|3014.31|3006.61|3013.91|3006.21|3014.31|3006.61|3013.86|3006.16|27
1650952120000|2022-04-26 05:48:40|3013.86|3006.16|3013.37|3005.67|3013.86|3006.16|3013.29|3005.59|28
1650952130000|2022-04-26 05:48:50|3013.36|3005.66|3014.67|3006.97|3014.85|3007.15|3013.36|3005.66|22
1650952140000|2022-04-26 05:49:00|3014.61|3006.91|3014.38|3006.68|3014.65|3006.95|3014.11|3006.41|21
1650952150000|2022-04-26 05:49:10|3014.37|3006.67|3014.7|3007|3014.7|3007|3014.17|3006.47|25
1650952160000|2022-04-26 05:49:20|3014.73|3007.03|3014.74|3007.04|3014.84|3007.14|3014.72|3007.02|12
1650952170000|2022-04-26 05:49:30|3014.75|3007.05|3014.82|3007.12|3014.91|3007.21|3014.75|3007.05|18
1650952180000|2022-04-26 05:49:40|3014.84|3007.14|3014.49|3006.79|3014.98|3007.28|3014.49|3006.79|16
1650952190000|2022-04-26 05:49:50|3014.5|3006.8|3014.72|3007.02|3014.77|3007.07|3014.47|3006.77|26
1650952200000|2022-04-26 05:50:00|3014.68|3006.98|3014.51|3006.81|3014.76|3007.06|3014.47|3006.77|27
1650952210000|2022-04-26 05:50:10|3014.55|3006.85|3015.26|3007.56|3015.53|3007.83|3014.53|3006.83|23
1650952220000|2022-04-26 05:50:20|3015.16|3007.46|3015.53|3007.83|3015.53|3007.83|3015.1|3007.4|14
1650952230000|2022-04-26 05:50:30|3015.54|3007.84|3015.61|3007.91|3016.27|3008.57|3015.54|3007.84|22
1650952240000|2022-04-26 05:50:40|3015.58|3007.88|3016.04|3008.34|3016.04|3008.34|3015.55|3007.85|20
1650952250000|2022-04-26 05:50:50|3016.01|3008.31|3016.12|3008.42|3016.15|3008.45|3016.01|3008.31|12
1650952260000|2022-04-26 05:51:00|3016.15|3008.45|3016.24|3008.54|3016.24|3008.54|3016.15|3008.45|18
1650952270000|2022-04-26 05:51:10|3016.23|3008.53|3016.25|3008.55|3016.37|3008.67|3016.12|3008.42|27
1650952280000|2022-04-26 05:51:20|3016.12|3008.42|3017.2|3009.5|3017.76|3010.06|3016.12|3008.42|36
1650952290000|2022-04-26 05:51:30|3017.41|3009.71|3017.07|3009.37|3017.84|3010.14|3016.88|3009.18|34
1650952300000|2022-04-26 05:51:40|3017.06|3009.36|3015.94|3008.24|3017.06|3009.36|3015.87|3008.17|36
1650952310000|2022-04-26 05:51:50|3015.87|3008.17|3015.86|3008.16|3015.96|3008.26|3015.57|3007.87|27
1650952320000|2022-04-26 05:52:00|3016|3008.3|3014.5|3006.8|3016.13|3008.43|3013.97|3006.27|28
1650952330000|2022-04-26 05:52:10|3014.53|3006.83|3014.49|3006.79|3014.64|3006.94|3014.26|3006.56|27
1650952340000|2022-04-26 05:52:20|3014.64|3006.94|3014.26|3006.56|3014.69|3006.99|3014.26|3006.56|17
1650952350000|2022-04-26 05:52:30|3014.6|3006.9|3014.44|3006.74|3014.63|3006.93|3014.1|3006.4|24
1650952360000|2022-04-26 05:52:40|3014.48|3006.78|3014.48|3006.78|3014.66|3006.96|3014.15|3006.45|28
1650952370000|2022-04-26 05:52:50|3014.49|3006.79|3014.84|3007.14|3014.87|3007.17|3014.45|3006.75|26
1650952380000|2022-04-26 05:53:00|3014.88|3007.18|3014.77|3007.07|3014.89|3007.19|3014.67|3006.97|18
1650952390000|2022-04-26 05:53:10|3014.67|3006.97|3014.67|3006.97|3014.72|3007.02|3014.63|3006.93|10
1650952400000|2022-04-26 05:53:20|3014.79|3007.09|3015.3|3007.6|3015.45|3007.75|3014.71|3007.01|26
1650952410000|2022-04-26 05:53:30|3015.29|3007.59|3015.18|3007.48|3015.29|3007.59|3014.96|3007.26|27
1650952420000|2022-04-26 05:53:40|3015.22|3007.52|3013.96|3006.26|3015.26|3007.56|3013.7|3006|16
1650952430000|2022-04-26 05:53:50|3013.71|3006.01|3013.65|3005.95|3013.72|3006.02|3013.35|3005.65|19
1650952440000|2022-04-26 05:54:00|3013.49|3005.79|3013.34|3005.64|3013.49|3005.79|3013.03|3005.33|28
1650952450000|2022-04-26 05:54:10|3013.01|3005.31|3012.03|3004.33|3013.01|3005.31|3012.03|3004.33|27
1650952460000|2022-04-26 05:54:20|3012.18|3004.48|3011.91|3004.21|3012.44|3004.74|3011.62|3003.92|35
1650952470000|2022-04-26 05:54:30|3012.03|3004.33|3011.94|3004.24|3012.24|3004.54|3011.83|3004.13|29
1650952480000|2022-04-26 05:54:40|3011.82|3004.12|3012.64|3004.94|3012.82|3005.12|3011.59|3003.89|32
1650952490000|2022-04-26 05:54:50|3012.68|3004.98|3012.64|3004.94|3012.69|3004.99|3012.36|3004.66|26
1650952500000|2022-04-26 05:55:00|3012.68|3004.98|3012.52|3004.82|3012.68|3004.98|3012.52|3004.82|28
1650952510000|2022-04-26 05:55:10|3012.35|3004.65|3011.81|3004.11|3012.58|3004.88|3011.77|3004.07|29
1650952520000|2022-04-26 05:55:20|3011.78|3004.08|3011.64|3003.94|3012.1|3004.4|3011.58|3003.88|30
1650952530000|2022-04-26 05:55:30|3011.74|3004.04|3011.74|3004.04|3011.89|3004.19|3011.36|3003.66|20
1650952540000|2022-04-26 05:55:40|3011.75|3004.05|3012.12|3004.42|3012.16|3004.46|3011.69|3003.99|14
1650952550000|2022-04-26 05:55:50|3012.11|3004.41|3011.92|3004.22|3012.16|3004.46|3011.8|3004.1|31
1650952560000|2022-04-26 05:56:00|3012.03|3004.33|3011.47|3003.77|3012.41|3004.71|3010.92|3003.22|36
1650952570000|2022-04-26 05:56:10|3010.95|3003.25|3010.23|3002.53|3011.75|3004.05|3010.18|3002.48|33
1650952580000|2022-04-26 05:56:20|3010.52|3002.82|3010.21|3002.51|3011.7|3004|3009.53|3001.83|36
1650952590000|2022-04-26 05:56:30|3010.06|3002.36|3010.21|3002.51|3010.36|3002.66|3010.06|3002.36|29
1650952600000|2022-04-26 05:56:40|3010.2|3002.5|3009.59|3001.89|3010.2|3002.5|3009.5|3001.8|26
1650952610000|2022-04-26 05:56:50|3009.58|3001.88|3009.76|3002.06|3010.05|3002.35|3009.56|3001.86|21
1650952620000|2022-04-26 05:57:00|3009.79|3002.09|3009.97|3002.27|3010.06|3002.36|3009.68|3001.98|23
1650952630000|2022-04-26 05:57:10|3009.95|3002.25|3009.89|3002.19|3010.05|3002.35|3009.83|3002.13|32
1650952640000|2022-04-26 05:57:20|3009.87|3002.17|3011.12|3003.42|3011.13|3003.43|3009.87|3002.17|27
1650952650000|2022-04-26 05:57:30|3011.05|3003.35|3010.57|3002.87|3011.05|3003.35|3010.34|3002.64|34
1650952660000|2022-04-26 05:57:40|3010.67|3002.97|3010.32|3002.62|3010.71|3003.01|3010.32|3002.62|31
1650952670000|2022-04-26 05:57:50|3010.55|3002.85|3010.4|3002.7|3010.67|3002.97|3010.09|3002.39|24
1650952680000|2022-04-26 05:58:00|3010.38|3002.68|3010.86|3003.16|3011.17|3003.47|3009.73|3002.03|25
1650952690000|2022-04-26 05:58:10|3010.17|3002.47|3010.84|3003.14|3011.17|3003.47|3009.78|3002.08|27
1650952700000|2022-04-26 05:58:20|3009.74|3002.04|3010.04|3002.34|3010.86|3003.16|3009.74|3002.04|18
1650952710000|2022-04-26 05:58:30|3010.21|3002.51|3010.05|3002.35|3010.81|3003.11|3009.67|3001.97|26
1650952720000|2022-04-26 05:58:40|3010.43|3002.73|3009.78|3002.08|3010.43|3002.73|3009.58|3001.88|27
1650952730000|2022-04-26 05:58:50|3009.69|3001.99|3009.78|3002.08|3010.1|3002.4|3009.67|3001.97|22
1650952740000|2022-04-26 05:59:00|3009.87|3002.17|3008.9|3001.2|3009.87|3002.17|3008.88|3001.18|21
1650952750000|2022-04-26 05:59:10|3008.89|3001.19|3009.33|3001.63|3009.38|3001.68|3008.76|3001.06|36
1650952760000|2022-04-26 05:59:20|3009.27|3001.57|3008.74|3001.04|3009.27|3001.57|3008.41|3000.71|30
1650952770000|2022-04-26 05:59:30|3008.68|3000.98|3008.53|3000.83|3008.73|3001.03|3008.48|3000.78|25
1650952780000|2022-04-26 05:59:40|3008.6|3000.9|3008.7|3001|3008.75|3001.05|3008.57|3000.87|29
1650952790000|2022-04-26 05:59:50|3008.72|3001.02|3008.92|3001.22|3009.31|3001.61|3008.7|3001|23
1650952800000|2022-04-26 06:00:00|3008.91|3001.21|3008.62|3000.92|3008.91|3001.21|3008.56|3000.86|22
1650952810000|2022-04-26 06:00:10|3008.2|3000.5|3009.59|3001.89|3009.59|3001.89|3007.57|2999.87|36
1650952820000|2022-04-26 06:00:20|3009.8|3002.1|3010.73|3003.03|3010.75|3003.05|3009.71|3002.01|30
1650952830000|2022-04-26 06:00:30|3010.69|3002.99|3010.4|3002.7|3010.82|3003.12|3009.99|3002.29|32
1650952840000|2022-04-26 06:00:40|3010.41|3002.71|3009.95|3002.25|3010.48|3002.78|3009.91|3002.21|30
1650952850000|2022-04-26 06:00:50|3010|3002.3|3009.97|3002.27|3010.36|3002.66|3009.87|3002.17|32
1650952860000|2022-04-26 06:01:00|3009.99|3002.29|3009.98|3002.28|3010.62|3002.92|3009.88|3002.18|36
1650952870000|2022-04-26 06:01:10|3010|3002.3|3010.23|3002.53|3010.35|3002.65|3009.99|3002.29|30
1650952880000|2022-04-26 06:01:20|3010.25|3002.55|3010.13|3002.43|3010.7|3003|3010.05|3002.35|33
1650952890000|2022-04-26 06:01:30|3010.1|3002.4|3009.7|3002|3010.1|3002.4|3009.7|3002|22
1650952900000|2022-04-26 06:01:40|3009.75|3002.05|3009.38|3001.68|3009.75|3002.05|3009.11|3001.41|30
1650952910000|2022-04-26 06:01:50|3009.4|3001.7|3008|3000.3|3009.69|3001.99|3007.99|3000.29|32
1650952920000|2022-04-26 06:02:00|3009|3001.3|3008.76|3001.06|3009.04|3001.34|3007.78|3000.08|27
1650952930000|2022-04-26 06:02:10|3008.71|3001.01|3008.77|3001.07|3008.84|3001.14|3007.83|3000.13|20
1650952940000|2022-04-26 06:02:20|3008.32|3000.62|3006.54|2998.84|3008.74|3001.04|3006.54|2998.84|35
1650952950000|2022-04-26 06:02:30|3006.53|2998.83|3006.98|2999.28|3007.04|2999.34|3006.3|2998.6|31
1650952960000|2022-04-26 06:02:40|3006.99|2999.29|3006.45|2998.75|3007.07|2999.37|3006.07|2998.37|30
1650952970000|2022-04-26 06:02:50|3006.64|2998.94|3007.88|3000.18|3007.91|3000.21|3006.36|2998.66|35
1650952980000|2022-04-26 06:03:00|3007.92|3000.22|3007.32|2999.62|3008.34|3000.64|3007.32|2999.62|23
1650952990000|2022-04-26 06:03:10|3007.33|2999.63|3007.1|2999.4|3007.38|2999.68|3006.89|2999.19|33
1650953000000|2022-04-26 06:03:20|3007.13|2999.43|3007.71|3000.01|3008.35|3000.65|3006.9|2999.2|32
1650953010000|2022-04-26 06:03:30|3007.68|2999.98|3008.44|3000.74|3008.84|3001.14|3007.68|2999.98|35
1650953020000|2022-04-26 06:03:40|3008.42|3000.72|3007.85|3000.15|3008.74|3001.04|3007.78|3000.08|34
1650953030000|2022-04-26 06:03:50|3007.84|3000.14|3008.17|3000.47|3008.2|3000.5|3007.84|3000.14|31
1650953040000|2022-04-26 06:04:00|3008.14|3000.44|3008.04|3000.34|3008.21|3000.51|3008.03|3000.33|24
1650953050000|2022-04-26 06:04:10|3008.03|3000.33|3007.97|3000.27|3008.03|3000.33|3007.97|3000.27|20
1650953060000|2022-04-26 06:04:20|3007.94|3000.24|3008.14|3000.44|3008.21|3000.51|3007.35|2999.65|29
1650953070000|2022-04-26 06:04:30|3008.06|3000.36|3008.06|3000.36|3008.27|3000.57|3007.92|3000.22|26
1650953080000|2022-04-26 06:04:40|3008.13|3000.43|3008.23|3000.53|3008.9|3001.2|3008.13|3000.43|27
1650953090000|2022-04-26 06:04:50|3008.27|3000.57|3008.78|3001.08|3009.06|3001.36|3008.26|3000.56|33
1650953100000|2022-04-26 06:05:00|3008.77|3001.07|3008.55|3000.85|3008.81|3001.11|3008.55|3000.85|33
1650953110000|2022-04-26 06:05:10|3008.52|3000.82|3007.39|2999.69|3008.68|3000.98|3007.39|2999.69|31
1650953120000|2022-04-26 06:05:20|3007.53|2999.83|3006.05|2998.35|3007.55|2999.85|3006.05|2998.35|34
1650953130000|2022-04-26 06:05:30|3006.06|2998.36|3006.37|2998.67|3006.84|2999.14|3005.98|2998.28|35
1650953140000|2022-04-26 06:05:40|3006.25|2998.55|3006.34|2998.64|3006.53|2998.83|3005.57|2997.87|31
1650953150000|2022-04-26 06:05:50|3006.08|2998.38|3006.2|2998.5|3006.6|2998.9|3005.73|2998.03|29
1650953160000|2022-04-26 06:06:00|3006.21|2998.51|3004.19|2996.49|3007.18|2999.48|3004.07|2996.37|34
1650953170000|2022-04-26 06:06:10|3004.14|2996.44|3003.45|2995.75|3004.42|2996.72|3003.17|2995.47|28
1650953180000|2022-04-26 06:06:20|3003.34|2995.64|3003.4|2995.7|3003.58|2995.88|3002.89|2995.19|32
1650953190000|2022-04-26 06:06:30|3003.48|2995.78|3003.37|2995.67|3003.65|2995.95|3003.33|2995.63|32
1650953200000|2022-04-26 06:06:40|3003.35|2995.65|3003.43|2995.73|3003.76|2996.06|3003.3|2995.6|34
1650953210000|2022-04-26 06:06:50|3003.41|2995.71|3004.68|2996.98|3004.8|2997.1|3003.41|2995.71|23
1650953220000|2022-04-26 06:07:00|3004.69|2996.99|3004.91|2997.21|3004.91|2997.21|3004.68|2996.98|18
1650953230000|2022-04-26 06:07:10|3004.95|2997.25|3005.55|2997.85|3005.78|2998.08|3004.85|2997.15|35
1650953240000|2022-04-26 06:07:20|3005.54|2997.84|3005.18|2997.48|3005.71|2998.01|3005.18|2997.48|31
1650953250000|2022-04-26 06:07:30|3005.14|2997.44|3005.27|2997.57|3005.31|2997.61|3005.07|2997.37|28
1650953260000|2022-04-26 06:07:40|3005.26|2997.56|3005.21|2997.51|3005.43|2997.73|3005.12|2997.42|23
1650953270000|2022-04-26 06:07:50|3005.2|2997.5|3004.91|2997.21|3005.23|2997.53|3004.54|2996.84|28
1650953280000|2022-04-26 06:08:00|3004.88|2997.18|3005.21|2997.51|3005.54|2997.84|3004.88|2997.18|24
1650953290000|2022-04-26 06:08:10|3005.16|2997.46|3005.26|2997.56|3005.51|2997.81|3005.14|2997.44|32
1650953300000|2022-04-26 06:08:20|3005.38|2997.68|3005.08|2997.38|3005.4|2997.7|3005.01|2997.31|28
1650953310000|2022-04-26 06:08:30|3005.06|2997.36|3005.17|2997.47|3005.26|2997.56|3005.06|2997.36|30
1650953320000|2022-04-26 06:08:40|3005.14|2997.44|3005.13|2997.43|3005.21|2997.51|3005.07|2997.37|25
1650953330000|2022-04-26 06:08:50|3005.12|2997.42|3004.95|2997.25|3005.24|2997.54|3004.95|2997.25|12
1650953340000|2022-04-26 06:09:00|3004.7|2997|3004.59|2996.89|3004.72|2997.02|3004.46|2996.76|35
1650953350000|2022-04-26 06:09:10|3004.7|2997|3006.26|2998.56|3006.41|2998.71|3004.7|2997|32
1650953360000|2022-04-26 06:09:20|3006.28|2998.58|3005.81|2998.11|3006.28|2998.58|3005.73|2998.03|31
1650953370000|2022-04-26 06:09:30|3005.82|2998.12|3005.4|2997.7|3005.87|2998.17|3005.4|2997.7|31
1650953380000|2022-04-26 06:09:40|3005.42|2997.72|3006.45|2998.75|3006.6|2998.9|3005.42|2997.72|37
1650953390000|2022-04-26 06:09:50|3006.55|2998.85|3005.69|2997.99|3006.7|2999|3005.67|2997.97|35
1650953400000|2022-04-26 06:10:00|3005.71|2998.01|3005.96|2998.26|3006.1|2998.4|3005.71|2998.01|28
1650953410000|2022-04-26 06:10:10|3005.97|2998.27|3006.15|2998.45|3006.38|2998.68|3005.97|2998.27|28
1650953420000|2022-04-26 06:10:20|3006.12|2998.42|3006.17|2998.47|3006.24|2998.54|3006.09|2998.39|29
1650953430000|2022-04-26 06:10:30|3006.2|2998.5|3006.31|2998.61|3006.31|2998.61|3006.1|2998.4|23
1650953440000|2022-04-26 06:10:40|3006.33|2998.63|3006.47|2998.77|3006.47|2998.77|3006.23|2998.53|16
1650953450000|2022-04-26 06:10:50|3006.36|2998.66|3007.82|3000.12|3008.31|3000.61|3006.35|2998.65|30
1650953460000|2022-04-26 06:11:00|3007.81|3000.11|3006.72|2999.02|3007.81|3000.11|3006.72|2999.02|29
1650953470000|2022-04-26 06:11:10|3006.74|2999.04|3006.54|2998.84|3007.1|2999.4|3006.54|2998.84|27
1650953480000|2022-04-26 06:11:20|3006.53|2998.83|3006.51|2998.81|3006.67|2998.97|3006.51|2998.81|14
1650953490000|2022-04-26 06:11:30|3006.38|2998.68|3006.28|2998.58|3006.42|2998.72|3006.24|2998.54|17
1650953500000|2022-04-26 06:11:40|3006.24|2998.54|3006.2|2998.5|3006.34|2998.64|3006.15|2998.45|16
1650953510000|2022-04-26 06:11:50|3006.19|2998.49|3005.82|2998.12|3006.27|2998.57|3005.82|2998.12|13
1650953520000|2022-04-26 06:12:00|3005.88|2998.18|3005.62|2997.92|3006.32|2998.62|3005.59|2997.89|15
1650953530000|2022-04-26 06:12:10|3006.22|2998.52|3005.49|2997.79|3006.32|2998.62|3005.44|2997.74|18
1650953540000|2022-04-26 06:12:20|3005.65|2997.95|3006.33|2998.63|3006.38|2998.68|3005.65|2997.95|23
1650953550000|2022-04-26 06:12:30|3006.38|2998.68|3006.58|2998.88|3006.69|2998.99|3006.38|2998.68|24
1650953560000|2022-04-26 06:12:40|3006.59|2998.89|3007.55|2999.85|3007.55|2999.85|3006.54|2998.84|17
1650953570000|2022-04-26 06:12:50|3007.65|2999.95|3007.87|3000.17|3007.99|3000.29|3007.59|2999.89|27
1650953580000|2022-04-26 06:13:00|3007.85|3000.15|3006.32|2998.62|3007.85|3000.15|3006.32|2998.62|23
1650953590000|2022-04-26 06:13:10|3006.33|2998.63|3006|2998.3|3006.48|2998.78|3006|2998.3|18
1650953600000|2022-04-26 06:13:20|3005.91|2998.21|3006.02|2998.32|3006.02|2998.32|3005.87|2998.17|22
1650953610000|2022-04-26 06:13:30|3005.68|2997.98|3005.92|2998.22|3006.1|2998.4|3005.58|2997.88|25
1650953620000|2022-04-26 06:13:40|3005.91|2998.21|3005.98|2998.28|3006.02|2998.32|3005.91|2998.21|10
1650953630000|2022-04-26 06:13:50|3005.9|2998.2|3005.93|2998.23|3006.12|2998.42|3005.86|2998.16|12
1650953640000|2022-04-26 06:14:00|3005.92|2998.22|3005.87|2998.17|3005.97|2998.27|3005.87|2998.17|14
1650953650000|2022-04-26 06:14:10|3005.88|2998.18|3006.01|2998.31|3006.27|2998.57|3005.88|2998.18|13
1650953660000|2022-04-26 06:14:20|3006.12|2998.42|3006.24|2998.54|3006.24|2998.54|3005.94|2998.24|17
1650953670000|2022-04-26 06:14:30|3006|2998.3|3006.03|2998.33|3006.24|2998.54|3005.99|2998.29|19
1650953680000|2022-04-26 06:14:40|3006.02|2998.32|3005.54|2997.84|3006.02|2998.32|3005.54|2997.84|17
1650953690000|2022-04-26 06:14:50|3005.51|2997.81|3005.33|2997.63|3005.56|2997.86|3005.33|2997.63|10
1650953700000|2022-04-26 06:15:00|3005.26|2997.56|3005.11|2997.41|3005.26|2997.56|3005.11|2997.41|8
1650953710000|2022-04-26 06:15:10|3005.03|2997.33|3004.35|2996.65|3005.03|2997.33|3004.35|2996.65|5
1650953720000|2022-04-26 06:15:20|3004.1|2996.4|3004.13|2996.43|3004.21|2996.51|3004.1|2996.4|4
1650953730000|2022-04-26 06:15:30|3004.15|2996.45|3003.91|2996.21|3004.16|2996.46|3003.84|2996.14|21
1650953740000|2022-04-26 06:15:40|3003.9|2996.2|3002.84|2995.14|3003.97|2996.27|3002.79|2995.09|30
1650953750000|2022-04-26 06:15:50|3002.94|2995.24|3002.61|2994.91|3003.39|2995.69|3002.31|2994.61|35
1650953760000|2022-04-26 06:16:00|3002.6|2994.9|3002.58|2994.88|3002.64|2994.94|3002.49|2994.79|30
1650953770000|2022-04-26 06:16:10|3002.59|2994.89|3002.64|2994.94|3002.69|2994.99|3002.49|2994.79|21
1650953780000|2022-04-26 06:16:20|3002.65|2994.95|3003.34|2995.64|3003.64|2995.94|3002.64|2994.94|25
1650953790000|2022-04-26 06:16:30|3003.3|2995.6|3003.06|2995.36|3003.35|2995.65|3003.06|2995.36|20
1650953800000|2022-04-26 06:16:40|3003.03|2995.33|3002.74|2995.04|3003.09|2995.39|3002.74|2995.04|11
1650953810000|2022-04-26 06:16:50|3002.75|2995.05|3003.37|2995.67|3003.37|2995.67|3002.75|2995.05|6
1650953820000|2022-04-26 06:17:00|3003.16|2995.46|3003.22|2995.52|3003.37|2995.67|3003.01|2995.31|14
1650953830000|2022-04-26 06:17:10|3003.27|2995.57|3003.76|2996.06|3003.82|2996.12|3003.17|2995.47|19
1650953840000|2022-04-26 06:17:20|3003.71|2996.01|3003.96|2996.26|3003.96|2996.26|3003.3|2995.6|14
1650953850000|2022-04-26 06:17:30|3003.84|2996.14|3003.96|2996.26|3003.96|2996.26|3003.11|2995.41|24
1650953860000|2022-04-26 06:17:40|3003.8|2996.1|3003.46|2995.76|3003.96|2996.26|3003.43|2995.73|10
1650953870000|2022-04-26 06:17:50|3003.8|2996.1|3003.42|2995.72|3003.96|2996.26|3003.3|2995.6|19
1650953880000|2022-04-26 06:18:00|3003.13|2995.43|3003.35|2995.65|3003.35|2995.65|3003.11|2995.41|11
1650953890000|2022-04-26 06:18:10|3003.3|2995.6|3003.12|2995.42|3003.51|2995.81|3003.12|2995.42|24
1650953900000|2022-04-26 06:18:20|3003.27|2995.57|3003.36|2995.66|3003.96|2996.26|3002.59|2994.89|22
1650953910000|2022-04-26 06:18:30|3003.38|2995.68|3003.35|2995.65|3003.39|2995.69|3003.25|2995.55|14
1650953920000|2022-04-26 06:18:40|3003.34|2995.64|3003.29|2995.59|3003.4|2995.7|3002.71|2995.01|16
1650953930000|2022-04-26 06:18:50|3003.27|2995.57|3003.31|2995.61|3003.71|2996.01|3002.94|2995.24|22
1650953940000|2022-04-26 06:19:00|3003.26|2995.56|3003.02|2995.32|3003.35|2995.65|3002.93|2995.23|17
1650953950000|2022-04-26 06:19:10|3003.32|2995.62|3003.16|2995.46|3003.32|2995.62|3003.06|2995.36|18
1650953960000|2022-04-26 06:19:20|3003.15|2995.45|3003.12|2995.42|3003.17|2995.47|3003.11|2995.41|12
1650953970000|2022-04-26 06:19:30|3003.11|2995.41|3003.11|2995.41|3003.24|2995.54|3003.11|2995.41|5
1650953980000|2022-04-26 06:19:40|3003.12|2995.42|3002.91|2995.21|3003.35|2995.65|3002.19|2994.49|20
1650953990000|2022-04-26 06:19:50|3002.89|2995.19|3002.9|2995.2|3003.96|2996.26|3002.03|2994.33|15
1650954000000|2022-04-26 06:20:00|3002.8|2995.1|3002.78|2995.08|3003.09|2995.39|3002.36|2994.66|24
1650954010000|2022-04-26 06:20:10|3002.82|2995.12|3001.91|2994.21|3003.96|2996.26|3001.91|2994.21|15
1650954020000|2022-04-26 06:20:20|3002.08|2994.38|3001.97|2994.27|3002.08|2994.38|3001.97|2994.27|13
1650954030000|2022-04-26 06:20:30|3002.2|2994.5|3002.46|2994.76|3003.38|2995.68|3001.97|2994.27|19
1650954040000|2022-04-26 06:20:40|3002.34|2994.64|3002.49|2994.79|3002.55|2994.85|3002.19|2994.49|18
1650954050000|2022-04-26 06:20:50|3002.43|2994.73|3000.59|2992.89|3002.77|2995.07|3000.51|2992.81|32
1650954060000|2022-04-26 06:21:00|3000.6|2992.9|3000.69|2992.99|3000.7|2993|3000.51|2992.81|12
1650954070000|2022-04-26 06:21:10|3000.55|2992.85|3001.1|2993.4|3001.1|2993.4|3000.55|2992.85|17
1650954080000|2022-04-26 06:21:20|3000.96|2993.26|3001.54|2993.84|3001.73|2994.03|3000.96|2993.26|31
1650954090000|2022-04-26 06:21:30|3001.56|2993.86|3001.59|2993.89|3001.73|2994.03|3001.43|2993.73|23
1650954100000|2022-04-26 06:21:40|3001.6|2993.9|3001.6|2993.9|3001.62|2993.92|3001.39|2993.69|28
1650954110000|2022-04-26 06:21:50|3001.5|2993.8|3001.44|2993.74|3001.5|2993.8|3001.41|2993.71|8
1650954120000|2022-04-26 06:22:00|3001.51|2993.81|3001.38|2993.68|3001.59|2993.89|3001.36|2993.66|20
1650954130000|2022-04-26 06:22:10|3001.36|2993.66|3001.3|2993.6|3001.44|2993.74|3001.3|2993.6|12
1650954140000|2022-04-26 06:22:20|3001.42|2993.72|3001.36|2993.66|3001.42|2993.72|3001.33|2993.63|10
1650954150000|2022-04-26 06:22:30|3001.35|2993.65|3001.32|2993.62|3001.39|2993.69|3001.31|2993.61|5
1650954160000|2022-04-26 06:22:40|3001.35|2993.65|3001.33|2993.63|3001.35|2993.65|3001.32|2993.62|6
1650954170000|2022-04-26 06:22:50|3001.34|2993.64|3001.16|2993.46|3001.34|2993.64|3001.12|2993.42|10
1650954180000|2022-04-26 06:23:00|3000.95|2993.25|3001.04|2993.34|3001.1|2993.4|3000.91|2993.21|6
1650954190000|2022-04-26 06:23:10|3001.08|2993.38|3000.15|2992.45|3001.08|2993.38|3000.11|2992.41|21
1650954200000|2022-04-26 06:23:20|3000.08|2992.38|2999.73|2992.03|3000.15|2992.45|2999.65|2991.95|27
1650954210000|2022-04-26 06:23:30|2999.67|2991.97|2999.77|2992.07|3000.4|2992.7|2999.64|2991.94|32
1650954220000|2022-04-26 06:23:40|2999.78|2992.08|2999.76|2992.06|2999.9|2992.2|2999.76|2992.06|15
1650954230000|2022-04-26 06:23:50|2999.88|2992.18|2999.98|2992.28|3000.5|2992.8|2999.88|2992.18|17
1650954240000|2022-04-26 06:24:00|3000.01|2992.31|2999.57|2991.87|3000.01|2992.31|2999.53|2991.83|13
1650954250000|2022-04-26 06:24:10|2999.56|2991.86|2998.72|2991.02|2999.73|2992.03|2998.72|2991.02|21
1650954260000|2022-04-26 06:24:20|2998.71|2991.01|2998.76|2991.06|2998.85|2991.15|2998.71|2991.01|13
1650954270000|2022-04-26 06:24:30|2998.86|2991.16|2998.87|2991.17|2998.91|2991.21|2998.78|2991.08|23
1650954280000|2022-04-26 06:24:40|2998.84|2991.14|2999.82|2992.12|2999.9|2992.2|2998.84|2991.14|22
1650954290000|2022-04-26 06:24:50|2999.65|2991.95|3000.23|2992.53|3000.23|2992.53|2999.64|2991.94|21
1650954300000|2022-04-26 06:25:00|3000.38|2992.68|2999.92|2992.22|3000.38|2992.68|2999.73|2992.03|37
1650954310000|2022-04-26 06:25:10|2999.95|2992.25|2998.96|2991.26|3000.14|2992.44|2998.96|2991.26|19
1650954320000|2022-04-26 06:25:20|2998.97|2991.27|2999.74|2992.04|2999.74|2992.04|2998.71|2991.01|31
1650954330000|2022-04-26 06:25:30|2999.68|2991.98|2999.77|2992.07|2999.98|2992.28|2999.64|2991.94|22
1650954340000|2022-04-26 06:25:40|2999.82|2992.12|2999.31|2991.61|2999.87|2992.17|2999.21|2991.51|15
1650954350000|2022-04-26 06:25:50|2999.3|2991.6|2999.09|2991.39|2999.3|2991.6|2999|2991.3|13
1650954360000|2022-04-26 06:26:00|2999.12|2991.42|2999.56|2991.86|2999.73|2992.03|2999.12|2991.42|20
1650954370000|2022-04-26 06:26:10|2999.5|2991.8|2999.58|2991.88|2999.58|2991.88|2998.52|2990.82|34
1650954380000|2022-04-26 06:26:20|2999.41|2991.71|2998.83|2991.13|2999.42|2991.72|2998.83|2991.13|22
1650954390000|2022-04-26 06:26:30|2998.82|2991.12|2998.47|2990.77|2998.86|2991.16|2998.39|2990.69|16
1650954400000|2022-04-26 06:26:40|2998.45|2990.75|2998.52|2990.82|2998.58|2990.88|2997.42|2989.72|30
1650954410000|2022-04-26 06:26:50|2998.22|2990.52|2997.47|2989.77|2998.64|2990.94|2997.35|2989.65|26
1650954420000|2022-04-26 06:27:00|2997.43|2989.73|2997.42|2989.72|2997.52|2989.82|2997.36|2989.66|25
1650954430000|2022-04-26 06:27:10|2997.38|2989.68|2996.44|2988.74|2997.38|2989.68|2996.32|2988.62|35
1650954440000|2022-04-26 06:27:20|2996.41|2988.71|2996.76|2989.06|2996.78|2989.08|2996.32|2988.62|32
1650954450000|2022-04-26 06:27:30|2996.94|2989.24|2997.31|2989.61|2997.81|2990.11|2996.88|2989.18|33
1650954460000|2022-04-26 06:27:40|2997.35|2989.65|2996.86|2989.16|2997.68|2989.98|2996.78|2989.08|26
1650954470000|2022-04-26 06:27:50|2996.64|2988.94|2996.57|2988.87|2996.64|2988.94|2996.41|2988.71|30
1650954480000|2022-04-26 06:28:00|2996.64|2988.94|2996.83|2989.13|2996.97|2989.27|2996.53|2988.83|35
1650954490000|2022-04-26 06:28:10|2996.84|2989.14|2997.82|2990.12|2997.92|2990.22|2996.83|2989.13|31
1650954500000|2022-04-26 06:28:20|2997.95|2990.25|2997.03|2989.33|2997.95|2990.25|2996.94|2989.24|26
1650954510000|2022-04-26 06:28:30|2997|2989.3|2996.97|2989.27|2997.06|2989.36|2996.95|2989.25|28
1650954520000|2022-04-26 06:28:40|2996.98|2989.28|2997.56|2989.86|2997.6|2989.9|2996.98|2989.28|26
1650954530000|2022-04-26 06:28:50|2997.58|2989.88|2997.6|2989.9|2997.69|2989.99|2997.51|2989.81|27
1650954540000|2022-04-26 06:29:00|2997.61|2989.91|2997.44|2989.74|2997.83|2990.13|2997.3|2989.6|27
1650954550000|2022-04-26 06:29:10|2997.43|2989.73|2997.66|2989.96|2997.71|2990.01|2997.43|2989.73|18
1650954560000|2022-04-26 06:29:20|2997.69|2989.99|2997.71|2990.01|2997.71|2990.01|2997.69|2989.99|2
1650954570000|2022-04-26 06:29:30|2997.77|2990.07|2997.81|2990.11|2997.99|2990.29|2997.54|2989.84|35
1650954580000|2022-04-26 06:29:40|2997.78|2990.08|2997.75|2990.05|2997.78|2990.08|2997.23|2989.53|21
1650954590000|2022-04-26 06:29:50|2997.68|2989.98|2997.64|2989.94|2997.79|2990.09|2997.47|2989.77|29
1650954600000|2022-04-26 06:30:00|2997.61|2989.91|2998.5|2990.8|2998.92|2991.22|2997.4|2989.7|34
1650954610000|2022-04-26 06:30:10|2998.53|2990.83|2999.41|2991.71|2999.41|2991.71|2998.53|2990.83|28
1650954620000|2022-04-26 06:30:20|2999.56|2991.86|2999.79|2992.09|3000.17|2992.47|2999.33|2991.63|32
1650954630000|2022-04-26 06:30:30|2999.86|2992.16|3000.92|2993.22|3000.96|2993.26|2999.81|2992.11|34
1650954640000|2022-04-26 06:30:40|3000.84|2993.14|3000.5|2992.8|3001.18|2993.48|3000.33|2992.63|31
1650954650000|2022-04-26 06:30:50|3000.53|2992.83|3000.78|2993.08|3000.78|2993.08|3000.5|2992.8|37
1650954660000|2022-04-26 06:31:00|3000.8|2993.1|3000.3|2992.6|3000.81|2993.11|3000.16|2992.46|24
1650954670000|2022-04-26 06:31:10|3000.33|2992.63|3000.74|2993.04|3000.82|2993.12|3000.33|2992.63|20
1650954680000|2022-04-26 06:31:20|3000.72|2993.02|3000.75|2993.05|3000.78|2993.08|3000.68|2992.98|19
1650954690000|2022-04-26 06:31:30|3000.76|2993.06|3000.8|2993.1|3000.87|2993.17|3000.73|2993.03|17
1650954700000|2022-04-26 06:31:40|3000.81|2993.11|3000.67|2992.97|3000.86|2993.16|3000.67|2992.97|13
1650954710000|2022-04-26 06:31:50|3000.68|2992.98|2999.16|2991.46|3000.81|2993.11|2999.16|2991.46|33
1650954720000|2022-04-26 06:32:00|2999.25|2991.55|2998.98|2991.28|2999.27|2991.57|2998.93|2991.23|30
1650954730000|2022-04-26 06:32:10|2999.01|2991.31|3000.22|2992.52|3000.68|2992.98|2998.9|2991.2|34
1650954740000|2022-04-26 06:32:20|3000.23|2992.53|3002.21|2994.51|3002.21|2994.51|3000.05|2992.35|33
1650954750000|2022-04-26 06:32:30|3001.62|2993.92|3001.5|2993.8|3001.85|2994.15|3001.29|2993.59|34
1650954760000|2022-04-26 06:32:40|3001.49|2993.79|3001.03|2993.33|3001.5|2993.8|3000.61|2992.91|29
1650954770000|2022-04-26 06:32:50|3001.04|2993.34|3001.11|2993.41|3001.18|2993.48|3000.96|2993.26|28
1650954780000|2022-04-26 06:33:00|3001.02|2993.32|3000.8|2993.1|3001.02|2993.32|3000.8|2993.1|18
1650954790000|2022-04-26 06:33:10|3000.87|2993.17|3000.94|2993.24|3000.95|2993.25|3000.75|2993.05|20
1650954800000|2022-04-26 06:33:20|3000.72|2993.02|2999.69|2991.99|3000.94|2993.24|2999.6|2991.9|19
1650954810000|2022-04-26 06:33:30|2999.59|2991.89|2998.97|2991.27|2999.59|2991.89|2998.97|2991.27|13
1650954820000|2022-04-26 06:33:40|2998.77|2991.07|2999.4|2991.7|2999.41|2991.71|2998.77|2991.07|18
1650954830000|2022-04-26 06:33:50|2999.41|2991.71|2999.06|2991.36|2999.52|2991.82|2999.04|2991.34|19
1650954840000|2022-04-26 06:34:00|2999.11|2991.41|2999.05|2991.35|2999.11|2991.41|2999.04|2991.34|13
1650954850000|2022-04-26 06:34:10|2998.76|2991.06|2998.64|2990.94|2998.76|2991.06|2998.64|2990.94|8
1650954860000|2022-04-26 06:34:20|2998.7|2991|2999.19|2991.49|2999.36|2991.66|2998.7|2991|26
1650954870000|2022-04-26 06:34:30|2999.23|2991.53|2999.18|2991.48|2999.27|2991.57|2999.05|2991.35|18
1650954880000|2022-04-26 06:34:40|2999.17|2991.47|2998.99|2991.29|2999.17|2991.47|2998.99|2991.29|14
1650954890000|2022-04-26 06:34:50|2999|2991.3|2998.98|2991.28|2999.01|2991.31|2998.98|2991.28|11
1650954900000|2022-04-26 06:35:00|2999.01|2991.31|2998.71|2991.01|2999.01|2991.31|2998.38|2990.68|18
1650954910000|2022-04-26 06:35:10|2998.66|2990.96|2999.01|2991.31|2999.14|2991.44|2998.66|2990.96|18
1650954920000|2022-04-26 06:35:20|2999.02|2991.32|2998.92|2991.22|2999.04|2991.34|2998.9|2991.2|21
1650954930000|2022-04-26 06:35:30|2998.89|2991.19|2998.86|2991.16|2998.92|2991.22|2998.77|2991.07|24
1650954940000|2022-04-26 06:35:40|2998.77|2991.07|2998.82|2991.12|2998.95|2991.25|2998.22|2990.52|26
1650954950000|2022-04-26 06:35:50|2998.83|2991.13|2998.93|2991.23|2998.96|2991.26|2998.83|2991.13|12
1650954960000|2022-04-26 06:36:00|2998.97|2991.27|2998.94|2991.24|2998.97|2991.27|2998.89|2991.19|20
1650954970000|2022-04-26 06:36:10|2998.89|2991.19|2998.88|2991.18|2998.91|2991.21|2998.77|2991.07|14
1650954980000|2022-04-26 06:36:20|2998.82|2991.12|2997.65|2989.95|2998.88|2991.18|2997.04|2989.34|31
1650954990000|2022-04-26 06:36:30|2997.68|2989.98|2996.85|2989.15|2997.89|2990.19|2996.69|2988.99|34
1650955000000|2022-04-26 06:36:40|2996.96|2989.26|2996.88|2989.18|2996.96|2989.26|2996.63|2988.93|25
1650955010000|2022-04-26 06:36:50|2996.84|2989.14|2996.93|2989.23|2997.55|2989.85|2996.84|2989.14|36
1650955020000|2022-04-26 06:37:00|2996.94|2989.24|2997.12|2989.42|2997.67|2989.97|2996.83|2989.13|34
1650955030000|2022-04-26 06:37:10|2997.37|2989.67|2997.4|2989.7|2998.25|2990.55|2997.36|2989.66|34
1650955040000|2022-04-26 06:37:20|2997.53|2989.83|2999.56|2991.86|2999.63|2991.93|2997.53|2989.83|36
1650955050000|2022-04-26 06:37:30|2999.77|2992.07|2999.58|2991.88|2999.94|2992.24|2998.75|2991.05|31
1650955060000|2022-04-26 06:37:40|2999.76|2992.06|3000.13|2992.43|3000.32|2992.62|2999.53|2991.83|35
1650955070000|2022-04-26 06:37:50|3000.05|2992.35|2999.81|2992.11|3000.7|2993|2999.52|2991.82|27
1650955080000|2022-04-26 06:38:00|2999.82|2992.12|2999.72|2992.02|2999.86|2992.16|2999.65|2991.95|24
1650955090000|2022-04-26 06:38:10|2999.69|2991.99|2999.73|2992.03|2999.89|2992.19|2999.67|2991.97|24
1650955100000|2022-04-26 06:38:20|2999.75|2992.05|2999.63|2991.93|2999.94|2992.24|2999.63|2991.93|26
1650955110000|2022-04-26 06:38:30|2999.52|2991.82|2998.76|2991.06|2999.52|2991.82|2998.64|2990.94|35
1650955120000|2022-04-26 06:38:40|2998.67|2990.97|2998.45|2990.75|2998.76|2991.06|2998.16|2990.46|34
1650955130000|2022-04-26 06:38:50|2998.46|2990.76|2998.42|2990.72|2998.53|2990.83|2998.32|2990.62|18
1650955140000|2022-04-26 06:39:00|2998.45|2990.75|2998.04|2990.34|2998.48|2990.78|2998.04|2990.34|17
1650955150000|2022-04-26 06:39:10|2998.05|2990.35|2996.59|2988.89|2998.05|2990.35|2996.21|2988.51|28
1650955160000|2022-04-26 06:39:20|2996.55|2988.85|2996.33|2988.63|2996.97|2989.27|2996.3|2988.6|25
1650955170000|2022-04-26 06:39:30|2996.4|2988.7|2996.33|2988.63|2996.6|2988.9|2996.32|2988.62|17
1650955180000|2022-04-26 06:39:40|2996.32|2988.62|2996.74|2989.04|2996.76|2989.06|2996.26|2988.56|25
1650955190000|2022-04-26 06:39:50|2996.72|2989.02|2996.75|2989.05|2996.92|2989.22|2996.59|2988.89|24
1650955200000|2022-04-26 06:40:00|2996.95|2989.25|2997.24|2989.54|2997.59|2989.89|2996.63|2988.93|34
1650955210000|2022-04-26 06:40:10|2997.2|2989.5|2998|2990.3|2998.19|2990.49|2997.12|2989.42|36
1650955220000|2022-04-26 06:40:20|2997.96|2990.26|2998.02|2990.32|2998.26|2990.56|2997.9|2990.2|30
1650955230000|2022-04-26 06:40:30|2998.06|2990.36|2998.56|2990.86|2998.94|2991.24|2997.8|2990.1|37
1650955240000|2022-04-26 06:40:40|2998.55|2990.85|2998.39|2990.69|2998.61|2990.91|2998.38|2990.68|21
1650955250000|2022-04-26 06:40:50|2998.38|2990.68|2998.43|2990.73|2998.63|2990.93|2998.25|2990.55|24
1650955260000|2022-04-26 06:41:00|2998.45|2990.75|2997.92|2990.22|2998.55|2990.85|2997.81|2990.11|27
1650955270000|2022-04-26 06:41:10|2997.87|2990.17|2998.42|2990.72|2998.46|2990.76|2997.77|2990.07|27
1650955280000|2022-04-26 06:41:20|2998.3|2990.6|2998.3|2990.6|2998.56|2990.86|2998.24|2990.54|25
1650955290000|2022-04-26 06:41:30|2998.23|2990.53|2998.32|2990.62|2998.34|2990.64|2998.23|2990.53|6
1650955300000|2022-04-26 06:41:40|2998.37|2990.67|2998.36|2990.66|2998.42|2990.72|2998.31|2990.61|20
1650955310000|2022-04-26 06:41:50|2998.33|2990.63|2998.34|2990.64|2998.41|2990.71|2998.29|2990.59|24
1650955320000|2022-04-26 06:42:00|2998.38|2990.68|2997.74|2990.04|2998.38|2990.68|2997.61|2989.91|32
1650955330000|2022-04-26 06:42:10|2997.8|2990.1|2998.27|2990.57|2998.66|2990.96|2997.76|2990.06|32
1650955340000|2022-04-26 06:42:20|2998.3|2990.6|2999|2991.3|2999.17|2991.47|2998.3|2990.6|32
1650955350000|2022-04-26 06:42:30|2999.21|2991.51|2999.44|2991.74|2999.53|2991.83|2998.96|2991.26|30
1650955360000|2022-04-26 06:42:40|2999.2|2991.5|2999.37|2991.67|2999.55|2991.85|2998.96|2991.26|22
1650955370000|2022-04-26 06:42:50|2999.36|2991.66|2999.55|2991.85|2999.66|2991.96|2999.1|2991.4|27
1650955380000|2022-04-26 06:43:00|2999.56|2991.86|2998.83|2991.13|2999.59|2991.89|2998.64|2990.94|21
1650955390000|2022-04-26 06:43:10|2998.92|2991.22|2999.35|2991.65|2999.56|2991.86|2998.81|2991.11|31
1650955400000|2022-04-26 06:43:20|2999.92|2992.22|2999.43|2991.73|3000.01|2992.31|2999.34|2991.64|27
1650955410000|2022-04-26 06:43:30|2999.44|2991.74|2999.7|2992|2999.98|2992.28|2999.37|2991.67|35
1650955420000|2022-04-26 06:43:40|2999.72|2992.02|2999.19|2991.49|2999.88|2992.18|2998.98|2991.28|29
1650955430000|2022-04-26 06:43:50|2999.21|2991.51|2999.07|2991.37|2999.46|2991.76|2999.02|2991.32|27
1650955440000|2022-04-26 06:44:00|2998.83|2991.13|2999|2991.3|2999.21|2991.51|2998.82|2991.12|31
1650955450000|2022-04-26 06:44:10|2998.96|2991.26|2999.44|2991.74|2999.64|2991.94|2998.96|2991.26|28
1650955460000|2022-04-26 06:44:20|2999.45|2991.75|2999.62|2991.92|2999.62|2991.92|2999.34|2991.64|22
1650955470000|2022-04-26 06:44:30|2999.61|2991.91|2999.76|2992.06|2999.83|2992.13|2999.55|2991.85|28
1650955480000|2022-04-26 06:44:40|2999.75|2992.05|2999.72|2992.02|2999.83|2992.13|2999.63|2991.93|29
1650955490000|2022-04-26 06:44:50|2999.73|2992.03|2999.81|2992.11|2999.89|2992.19|2999.66|2991.96|21
1650955500000|2022-04-26 06:45:00|2999.8|2992.1|2999.65|2991.95|2999.86|2992.16|2999.42|2991.72|34
1650955510000|2022-04-26 06:45:10|2999.64|2991.94|2999.92|2992.22|3000.19|2992.49|2999.44|2991.74|28
1650955520000|2022-04-26 06:45:20|2999.95|2992.25|2999.69|2991.99|3000.04|2992.34|2999.68|2991.98|21
1650955530000|2022-04-26 06:45:30|2999.8|2992.1|2999.01|2991.31|3001.96|2994.26|2999.01|2991.31|35
1650955540000|2022-04-26 06:45:40|2998.96|2991.26|2998.79|2991.09|2999.15|2991.45|2998.79|2991.09|21
1650955550000|2022-04-26 06:45:50|2998.84|2991.14|2998.69|2990.99|2999.07|2991.37|2998.69|2990.99|20
1650955560000|2022-04-26 06:46:00|2998.71|2991.01|2999.74|2992.04|2999.74|2992.04|2998.52|2990.82|24
1650955570000|2022-04-26 06:46:10|2999.76|2992.06|2998.88|2991.18|2999.79|2992.09|2998.88|2991.18|25
1650955580000|2022-04-26 06:46:20|2998.95|2991.25|2998.96|2991.26|2999.19|2991.49|2998.87|2991.17|27
1650955590000|2022-04-26 06:46:30|2998.93|2991.23|2998.99|2991.29|2999.1|2991.4|2998.92|2991.22|29
1650955600000|2022-04-26 06:46:40|2998.92|2991.22|2999.02|2991.32|2999.02|2991.32|2998.69|2990.99|14
1650955610000|2022-04-26 06:46:50|2998.94|2991.24|2999.02|2991.32|2999.02|2991.32|2998.75|2991.05|16
1650955620000|2022-04-26 06:47:00|2998.94|2991.24|3000.08|2992.38|3000.12|2992.42|2998.84|2991.14|31
1650955630000|2022-04-26 06:47:10|3000.03|2992.33|3001.11|2993.41|3001.42|2993.72|3000.03|2992.33|36
1650955640000|2022-04-26 06:47:20|3001.12|2993.42|3000.48|2992.78|3001.32|2993.62|3000.48|2992.78|32
1650955650000|2022-04-26 06:47:30|3000.4|2992.7|2999.63|2991.93|3000.49|2992.79|2999.03|2991.33|30
1650955660000|2022-04-26 06:47:40|2999.64|2991.94|3000.65|2992.95|3000.65|2992.95|2999.47|2991.77|31
1650955670000|2022-04-26 06:47:50|3000.53|2992.83|3000.58|2992.88|3000.58|2992.88|3000.14|2992.44|28
1650955680000|2022-04-26 06:48:00|3000.6|2992.9|3000.66|2992.96|3000.83|2993.13|3000.6|2992.9|27
1650955690000|2022-04-26 06:48:10|3000.7|2993|3000.8|2993.1|3000.86|2993.16|3000.65|2992.95|34
1650955700000|2022-04-26 06:48:20|3000.81|2993.11|3000.64|2992.94|3000.81|2993.11|3000.55|2992.85|28
1650955710000|2022-04-26 06:48:30|3000.79|2993.09|3000.28|2992.58|3000.83|2993.13|3000.28|2992.58|22
1650955720000|2022-04-26 06:48:40|3000.39|2992.69|3000.57|2992.87|3000.61|2992.91|3000.37|2992.67|32
1650955730000|2022-04-26 06:48:50|3000.58|2992.88|3000.57|2992.87|3000.6|2992.9|3000.38|2992.68|31
1650955740000|2022-04-26 06:49:00|3000.48|2992.78|3002.26|2994.56|3002.29|2994.59|3000.46|2992.76|25
1650955750000|2022-04-26 06:49:10|3002.23|2994.53|3003.27|2995.57|3003.29|2995.59|3002.23|2994.53|31
1650955760000|2022-04-26 06:49:20|3003.31|2995.61|3003.06|2995.36|3003.57|2995.87|3002.93|2995.23|31
1650955770000|2022-04-26 06:49:30|3003.15|2995.45|3003.18|2995.48|3003.24|2995.54|3003.07|2995.37|23
1650955780000|2022-04-26 06:49:40|3003.19|2995.49|3003.33|2995.63|3003.36|2995.66|3003|2995.3|25
1650955790000|2022-04-26 06:49:50|3003.32|2995.62|3003.48|2995.78|3003.74|2996.04|3003.32|2995.62|28
1650955800000|2022-04-26 06:50:00|3003.49|2995.79|3004.08|2996.38|3004.36|2996.66|3003.47|2995.77|34
1650955810000|2022-04-26 06:50:10|3004.14|2996.44|3004.16|2996.46|3004.52|2996.82|3003.9|2996.2|27
1650955820000|2022-04-26 06:50:20|3004.24|2996.54|3005.38|2997.68|3005.96|2998.26|3004.21|2996.51|27
1650955830000|2022-04-26 06:50:30|3005.35|2997.65|3005.45|2997.75|3005.72|2998.02|3004.97|2997.27|27
1650955840000|2022-04-26 06:50:40|3005.5|2997.8|3005.83|2998.13|3006.66|2998.96|3005.2|2997.5|36
1650955850000|2022-04-26 06:50:50|3005.88|2998.18|3005.76|2998.06|3006.09|2998.39|3005.36|2997.66|32
1650955860000|2022-04-26 06:51:00|3005.59|2997.89|3005.81|2998.11|3006.29|2998.59|3005.59|2997.89|25
1650955870000|2022-04-26 06:51:10|3005.83|2998.13|2999.73|2992.03|3006.4|2998.7|2999.23|2991.53|40
1650955880000|2022-04-26 06:51:20|2999.67|2991.97|2997.45|2989.75|2999.71|2992.01|2997.13|2989.43|39
1650955890000|2022-04-26 06:51:30|2997.5|2989.8|2997.52|2989.82|2997.67|2989.97|2997.44|2989.74|33
1650955900000|2022-04-26 06:51:40|2997.51|2989.81|2999.92|2992.22|2999.92|2992.22|2997.5|2989.8|34
1650955910000|2022-04-26 06:51:50|2999.93|2992.23|2999.82|2992.12|3000.41|2992.71|2999.69|2991.99|33
1650955920000|2022-04-26 06:52:00|2999.83|2992.13|3000.44|2992.74|3000.44|2992.74|2999.72|2992.02|27
1650955930000|2022-04-26 06:52:10|3000.49|2992.79|3001.01|2993.31|3001.01|2993.31|3000.41|2992.71|30
1650955940000|2022-04-26 06:52:20|3001.08|2993.38|3001.28|2993.58|3001.31|2993.61|3000.93|2993.23|26
1650955950000|2022-04-26 06:52:30|3000.96|2993.26|3001.03|2993.33|3001.88|2994.18|3000.89|2993.19|30
1650955960000|2022-04-26 06:52:40|3001.02|2993.32|3001.17|2993.47|3001.43|2993.73|3000.95|2993.25|24
1650955970000|2022-04-26 06:52:50|3001.02|2993.32|3000.86|2993.16|3001.28|2993.58|3000.64|2992.94|26
1650955980000|2022-04-26 06:53:00|3000.85|2993.15|3000.73|2993.03|3001.03|2993.33|3000.17|2992.47|29
1650955990000|2022-04-26 06:53:10|3000.79|2993.09|3000.65|2992.95|3000.79|2993.09|3000.55|2992.85|19
1650956000000|2022-04-26 06:53:20|3000.52|2992.82|3000.27|2992.57|3000.74|2993.04|2999.86|2992.16|33
1650956010000|2022-04-26 06:53:30|3000.49|2992.79|2998.96|2991.26|3000.49|2992.79|2998.28|2990.58|34
1650956020000|2022-04-26 06:53:40|2998.89|2991.19|2999.52|2991.82|2999.79|2992.09|2998.85|2991.15|30
1650956030000|2022-04-26 06:53:50|2999.49|2991.79|2999.52|2991.82|2999.54|2991.84|2999.37|2991.67|21
1650956040000|2022-04-26 06:54:00|2999.53|2991.83|2999.53|2991.83|2999.57|2991.87|2999.45|2991.75|24
1650956050000|2022-04-26 06:54:10|2999.54|2991.84|2999.57|2991.87|2999.62|2991.92|2999.47|2991.77|23
1650956060000|2022-04-26 06:54:20|2999.49|2991.79|2999.21|2991.51|2999.6|2991.9|2999.12|2991.42|32
1650956070000|2022-04-26 06:54:30|2999.26|2991.56|2999.07|2991.37|2999.27|2991.57|2998.99|2991.29|18
1650956080000|2022-04-26 06:54:40|2999.08|2991.38|2999.56|2991.86|2999.65|2991.95|2999.07|2991.37|22
1650956090000|2022-04-26 06:54:50|2999.47|2991.77|2999.64|2991.94|2999.69|2991.99|2999.47|2991.77|27
1650956100000|2022-04-26 06:55:00|2999.63|2991.93|2999.39|2991.69|2999.74|2992.04|2999.07|2991.37|20
1650956110000|2022-04-26 06:55:10|2999.34|2991.64|3000.31|2992.61|3000.38|2992.68|2999.34|2991.64|29
1650956120000|2022-04-26 06:55:20|3000.21|2992.51|2999.73|2992.03|3000.21|2992.51|2999.68|2991.98|28
1650956130000|2022-04-26 06:55:30|2999.74|2992.04|2999.53|2991.83|2999.74|2992.04|2999.27|2991.57|25
1650956140000|2022-04-26 06:55:40|2999.54|2991.84|2999.62|2991.92|2999.89|2992.19|2999.2|2991.5|34
1650956150000|2022-04-26 06:55:50|2999.59|2991.89|2999.58|2991.88|2999.77|2992.07|2999.54|2991.84|28
1650956160000|2022-04-26 06:56:00|2999.57|2991.87|3000.07|2992.37|3000.07|2992.37|2999.39|2991.69|26
1650956170000|2022-04-26 06:56:10|3000.05|2992.35|3000.61|2992.91|3000.82|2993.12|2999.96|2992.26|35
1650956180000|2022-04-26 06:56:20|3000.44|2992.74|3000.15|2992.45|3000.48|2992.78|2999.57|2991.87|32
1650956190000|2022-04-26 06:56:30|3000.14|2992.44|3000.46|2992.76|3000.46|2992.76|2999.96|2992.26|28
1650956200000|2022-04-26 06:56:40|3000.44|2992.74|3000.05|2992.35|3000.44|2992.74|2999.97|2992.27|28
1650956210000|2022-04-26 06:56:50|3000.1|2992.4|3000.3|2992.6|3000.36|2992.66|3000.04|2992.34|28
1650956220000|2022-04-26 06:57:00|3000.13|2992.43|3000.43|2992.73|3000.62|2992.92|2999.92|2992.22|30
1650956230000|2022-04-26 06:57:10|3000.47|2992.77|3000.26|2992.56|3000.47|2992.77|3000.11|2992.41|26
1650956240000|2022-04-26 06:57:20|3000.25|2992.55|3000.15|2992.45|3000.41|2992.71|3000.01|2992.31|27
1650956250000|2022-04-26 06:57:30|3000.16|2992.46|3000.05|2992.35|3000.41|2992.71|3000.05|2992.35|25
1650956260000|2022-04-26 06:57:40|3000.04|2992.34|3000.04|2992.34|3000.19|2992.49|2999.95|2992.25|27
1650956270000|2022-04-26 06:57:50|3000.03|2992.33|2999.92|2992.22|3000.21|2992.51|2999.92|2992.22|26
1650956280000|2022-04-26 06:58:00|3000.02|2992.32|2999.89|2992.19|3000.02|2992.32|2999.88|2992.18|11
1650956290000|2022-04-26 06:58:10|2999.87|2992.17|2999.87|2992.17|2999.87|2992.17|2999.87|2992.17|1
1650956300000|2022-04-26 06:58:20|2999.9|2992.2|2999.81|2992.11|2999.9|2992.2|2999.71|2992.01|6
1650956310000|2022-04-26 06:58:30|2999.79|2992.09|2999.83|2992.13|3000.02|2992.32|2999.72|2992.02|17
1650956320000|2022-04-26 06:58:40|2999.87|2992.17|2999.18|2991.48|2999.87|2992.17|2999.18|2991.48|26
1650956330000|2022-04-26 06:58:50|2999.16|2991.46|2999.51|2991.81|2999.6|2991.9|2999.07|2991.37|27
1650956340000|2022-04-26 06:59:00|2999.57|2991.87|2999.33|2991.63|2999.62|2991.92|2998.79|2991.09|28
1650956350000|2022-04-26 06:59:10|2999.32|2991.62|2998.04|2990.34|2999.62|2991.92|2997.99|2990.29|25
1650956360000|2022-04-26 06:59:20|2998.14|2990.44|2997.88|2990.18|2998.23|2990.53|2997.88|2990.18|16
1650956370000|2022-04-26 06:59:30|2997.89|2990.19|2998.3|2990.6|2998.64|2990.94|2996.98|2989.28|28
1650956380000|2022-04-26 06:59:40|2998.29|2990.59|2998.83|2991.13|2999.02|2991.32|2997.98|2990.28|29
1650956390000|2022-04-26 06:59:50|2999.03|2991.33|2999.6|2991.9|2999.6|2991.9|2998.71|2991.01|30
1650956400000|2022-04-26 07:00:00|2999.71|2992.01|2999.25|2991.55|3000.01|2992.31|2998.59|2990.89|38
1650956410000|2022-04-26 07:00:10|2999.39|2991.69|2999.19|2991.49|2999.62|2991.92|2998.87|2991.17|38
1650956420000|2022-04-26 07:00:20|2999.21|2991.51|3000.73|2993.03|3000.73|2993.03|2998.88|2991.18|40
1650956430000|2022-04-26 07:00:30|3000.47|2992.77|2999.42|2991.72|3000.47|2992.77|2999.42|2991.72|30
1650956440000|2022-04-26 07:00:40|2999.4|2991.7|2998.48|2990.78|2999.62|2991.92|2998.48|2990.78|34
1650956450000|2022-04-26 07:00:50|2999.14|2991.44|2998.37|2990.67|2999.48|2991.78|2997.59|2989.89|30
1650956460000|2022-04-26 07:01:00|2998.36|2990.66|2997.09|2989.39|2999.62|2991.92|2996.71|2989.01|30
1650956470000|2022-04-26 07:01:10|2997.15|2989.45|2997.08|2989.38|2997.95|2990.25|2996.58|2988.88|28
1650956480000|2022-04-26 07:01:20|2997.05|2989.35|2998.15|2990.45|2998.32|2990.62|2997.05|2989.35|24
1650956490000|2022-04-26 07:01:30|2997.34|2989.64|2996.76|2989.06|2998.17|2990.47|2996.67|2988.97|22
1650956500000|2022-04-26 07:01:40|2996.67|2988.97|2997.46|2989.76|2998.46|2990.76|2996.58|2988.88|22
1650956510000|2022-04-26 07:01:50|2997.44|2989.74|2998.04|2990.34|2998.46|2990.76|2997.42|2989.72|15
1650956520000|2022-04-26 07:02:00|2998.07|2990.37|2997.16|2989.46|2998.46|2990.76|2997.11|2989.41|24
1650956530000|2022-04-26 07:02:10|2997.21|2989.51|2997.02|2989.32|2997.69|2989.99|2996.98|2989.28|28
1650956540000|2022-04-26 07:02:20|2997.17|2989.47|2997.18|2989.48|2997.19|2989.49|2996.33|2988.63|29
1650956550000|2022-04-26 07:02:30|2996.32|2988.62|2997.13|2989.43|2997.18|2989.48|2996.19|2988.49|25
1650956560000|2022-04-26 07:02:40|2997.15|2989.45|2996.98|2989.28|2997.18|2989.48|2996.31|2988.61|20
1650956570000|2022-04-26 07:02:50|2997.08|2989.38|2996.88|2989.18|2997.27|2989.57|2996.29|2988.59|28
1650956580000|2022-04-26 07:03:00|2996.72|2989.02|2995.5|2987.8|2996.88|2989.18|2994.8|2987.1|30
1650956590000|2022-04-26 07:03:10|2995.67|2987.97|2995.68|2987.98|2996.17|2988.47|2995.53|2987.83|32
1650956600000|2022-04-26 07:03:20|2995.69|2987.99|2995.71|2988.01|2995.86|2988.16|2994.99|2987.29|34
1650956610000|2022-04-26 07:03:30|2995.77|2988.07|2996.42|2988.72|2996.47|2988.77|2995.21|2987.51|36
1650956620000|2022-04-26 07:03:40|2996.44|2988.74|2996.14|2988.44|2996.45|2988.75|2996.09|2988.39|34
1650956630000|2022-04-26 07:03:50|2996.28|2988.58|2996.26|2988.56|2996.33|2988.63|2996.02|2988.32|31
1650956640000|2022-04-26 07:04:00|2996.18|2988.48|2997.04|2989.34|2997.04|2989.34|2996.13|2988.43|27
1650956650000|2022-04-26 07:04:10|2996.84|2989.14|2998.47|2990.77|2998.97|2991.27|2996.84|2989.14|36
1650956660000|2022-04-26 07:04:20|2998.81|2991.11|2999.51|2991.81|2999.56|2991.86|2998.53|2990.83|33
1650956670000|2022-04-26 07:04:30|2999.52|2991.82|2998.85|2991.15|2999.93|2992.23|2998.81|2991.11|26
1650956680000|2022-04-26 07:04:40|2998.82|2991.12|2998.85|2991.15|2998.85|2991.15|2998.46|2990.76|26
1650956690000|2022-04-26 07:04:50|2998.91|2991.21|2998.94|2991.24|2999.06|2991.36|2998.65|2990.95|30
1650956700000|2022-04-26 07:05:00|2998.91|2991.21|2999.16|2991.46|2999.46|2991.76|2998.78|2991.08|37
1650956710000|2022-04-26 07:05:10|2999.13|2991.43|2998.24|2990.54|2999.34|2991.64|2998.21|2990.51|35
1650956720000|2022-04-26 07:05:20|2998.22|2990.52|2997.81|2990.11|2998.47|2990.77|2997.75|2990.05|26
1650956730000|2022-04-26 07:05:30|2997.83|2990.13|2997.35|2989.65|2998.3|2990.6|2997.3|2989.6|34
1650956740000|2022-04-26 07:05:40|2997.34|2989.64|2996.74|2989.04|2997.34|2989.64|2996.73|2989.03|30
1650956750000|2022-04-26 07:05:50|2996.71|2989.01|2996.8|2989.1|2996.88|2989.18|2996.19|2988.49|30
1650956760000|2022-04-26 07:06:00|2996.79|2989.09|2995.99|2988.29|2996.82|2989.12|2995.99|2988.29|31
1650956770000|2022-04-26 07:06:10|2995.98|2988.28|2995.02|2987.32|2996.2|2988.5|2994.51|2986.81|35
1650956780000|2022-04-26 07:06:20|2995.06|2987.36|2993.97|2986.27|2995.23|2987.53|2993.92|2986.22|36
1650956790000|2022-04-26 07:06:30|2993.86|2986.16|2994.63|2986.93|2994.89|2987.19|2993.86|2986.16|36
1650956800000|2022-04-26 07:06:40|2994.56|2986.86|2987.5|2979.8|2994.89|2987.19|2985.49|2977.79|38
1650956810000|2022-04-26 07:06:50|2987.58|2979.88|2991.22|2983.52|2991.58|2983.88|2987.58|2979.88|38
1650956820000|2022-04-26 07:07:00|2991.47|2983.77|2992.99|2985.29|2993|2985.3|2991.47|2983.77|35
1650956830000|2022-04-26 07:07:10|2993.04|2985.34|2994.05|2986.35|2994.05|2986.35|2993.04|2985.34|31
1650956840000|2022-04-26 07:07:20|2994.06|2986.36|2993.6|2985.9|2995.02|2987.32|2993.53|2985.83|35
1650956850000|2022-04-26 07:07:30|2993.49|2985.79|2994.42|2986.72|2994.74|2987.04|2993.49|2985.79|30
1650956860000|2022-04-26 07:07:40|2994.41|2986.71|2994.4|2986.7|2994.73|2987.03|2994.3|2986.6|33
1650956870000|2022-04-26 07:07:50|2994.66|2986.96|2995.38|2987.68|2995.53|2987.83|2994.56|2986.86|34
1650956880000|2022-04-26 07:08:00|2995.34|2987.64|2994.71|2987.01|2995.35|2987.65|2994.47|2986.77|37
1650956890000|2022-04-26 07:08:10|2994.68|2986.98|2995.64|2987.94|2995.64|2987.94|2994.68|2986.98|34
1650956900000|2022-04-26 07:08:20|2995.61|2987.91|2997.18|2989.48|2997.18|2989.48|2995.61|2987.91|34
1650956910000|2022-04-26 07:08:30|2997.26|2989.56|2996.65|2988.95|2997.33|2989.63|2996.59|2988.89|36
1650956920000|2022-04-26 07:08:40|2996.63|2988.93|3001.67|2993.97|3002.04|2994.34|2996.63|2988.93|33
1650956930000|2022-04-26 07:08:50|3001.77|2994.07|3001.99|2994.29|3002.23|2994.53|3001.21|2993.51|38
1650956940000|2022-04-26 07:09:00|3002.02|2994.32|3002.46|2994.76|3002.69|2994.99|3001.72|2994.02|40
1650956950000|2022-04-26 07:09:10|3002.52|2994.82|3002.37|2994.67|3002.84|2995.14|3002.27|2994.57|33
1650956960000|2022-04-26 07:09:20|3002.4|2994.7|3001.38|2993.68|3002.64|2994.94|3001.23|2993.53|30
1650956970000|2022-04-26 07:09:30|3001.34|2993.64|3001.77|2994.07|3001.83|2994.13|3001.34|2993.64|26
1650956980000|2022-04-26 07:09:40|3001.72|2994.02|3002.07|2994.37|3002.46|2994.76|3001.72|2994.02|30
1650956990000|2022-04-26 07:09:50|3002.04|2994.34|3001.75|2994.05|3002.09|2994.39|3001.7|2994|24
1650957000000|2022-04-26 07:10:00|3001.77|2994.07|3001.48|2993.78|3002.23|2994.53|3001.42|2993.72|34
1650957010000|2022-04-26 07:10:10|3001.54|2993.84|3000.51|2992.81|3001.84|2994.14|3000.35|2992.65|30
1650957020000|2022-04-26 07:10:20|3000.8|2993.1|3001.64|2993.94|3001.84|2994.14|3000.62|2992.92|32
1650957030000|2022-04-26 07:10:30|3001.65|2993.95|3001.47|2993.77|3001.84|2994.14|3001.29|2993.59|21
1650957040000|2022-04-26 07:10:40|3001.5|2993.8|3001.47|2993.77|3001.59|2993.89|3001.38|2993.68|26
1650957050000|2022-04-26 07:10:50|3001.5|2993.8|3001.85|2994.15|3001.96|2994.26|3001.35|2993.65|29
1650957060000|2022-04-26 07:11:00|3001.73|2994.03|3000.88|2993.18|3001.73|2994.03|3000.43|2992.73|31
1650957070000|2022-04-26 07:11:10|3001.06|2993.36|3001.62|2993.92|3001.69|2993.99|3001.06|2993.36|32
1650957080000|2022-04-26 07:11:20|3001.56|2993.86|3002.13|2994.43|3002.24|2994.54|3001.5|2993.8|27
1650957090000|2022-04-26 07:11:30|3002.12|2994.42|3002.19|2994.49|3002.21|2994.51|3002.04|2994.34|19
1650957100000|2022-04-26 07:11:40|3002.12|2994.42|3002.93|2995.23|3002.93|2995.23|3002.07|2994.37|25
1650957110000|2022-04-26 07:11:50|3002.97|2995.27|3006.3|2998.6|3006.62|2998.92|3002.97|2995.27|36
1650957120000|2022-04-26 07:12:00|3006.23|2998.53|3008.23|3000.53|3008.34|3000.64|3006.07|2998.37|38
1650957130000|2022-04-26 07:12:10|3008.19|3000.49|3007.98|3000.28|3008.2|3000.5|3007.89|3000.19|31
1650957140000|2022-04-26 07:12:20|3007.99|3000.29|3009.07|3001.37|3009.92|3002.22|3007.96|3000.26|32
1650957150000|2022-04-26 07:12:30|3009.06|3001.36|3008.07|3000.37|3009.11|3001.41|3008.07|3000.37|32
1650957160000|2022-04-26 07:12:40|3008.03|3000.33|3010.27|3002.57|3010.27|3002.57|3007.38|2999.68|35
1650957170000|2022-04-26 07:12:50|3010.2|3002.5|3009.36|3001.66|3010.6|3002.9|3009.26|3001.56|33
1650957180000|2022-04-26 07:13:00|3009.37|3001.67|3009.67|3001.97|3009.92|3002.22|3009.37|3001.67|18
1650957190000|2022-04-26 07:13:10|3009.7|3002|3009.14|3001.44|3010.03|3002.33|3009.14|3001.44|29
1650957200000|2022-04-26 07:13:20|3009.08|3001.38|3009.75|3002.05|3009.86|3002.16|3008.94|3001.24|31
1650957210000|2022-04-26 07:13:30|3010.24|3002.54|3011.12|3003.42|3011.12|3003.42|3008.97|3001.27|36
1650957220000|2022-04-26 07:13:40|3011.11|3003.41|3010.46|3002.76|3011.12|3003.42|3010.16|3002.46|32
1650957230000|2022-04-26 07:13:50|3010.44|3002.74|3010.71|3003.01|3010.88|3003.18|3009.76|3002.06|34
1650957240000|2022-04-26 07:14:00|3010.66|3002.96|3009.26|3001.56|3010.75|3003.05|3009.26|3001.56|30
1650957250000|2022-04-26 07:14:10|3009.06|3001.36|3009.48|3001.78|3009.56|3001.86|3008.74|3001.04|31
1650957260000|2022-04-26 07:14:20|3009.49|3001.79|3008.28|3000.58|3009.49|3001.79|3008.28|3000.58|34
1650957270000|2022-04-26 07:14:30|3008.36|3000.66|3007.77|3000.07|3008.46|3000.76|3007.75|3000.05|28
1650957280000|2022-04-26 07:14:40|3007.76|3000.06|3007.9|3000.2|3008.4|3000.7|3007.75|3000.05|22
1650957290000|2022-04-26 07:14:50|3007.91|3000.21|3008.27|3000.57|3008.81|3001.11|3007.65|2999.95|25
1650957300000|2022-04-26 07:15:00|3008.25|3000.55|3008.1|3000.4|3008.25|3000.55|3007.25|2999.55|36
1650957310000|2022-04-26 07:15:10|3008.11|3000.41|3007.19|2999.49|3008.11|3000.41|3007.13|2999.43|27
1650957320000|2022-04-26 07:15:20|3007.29|2999.59|3007.21|2999.51|3007.44|2999.74|3007.18|2999.48|17
1650957330000|2022-04-26 07:15:30|3007.17|2999.47|3006.86|2999.16|3007.17|2999.47|3006.77|2999.07|28
1650957340000|2022-04-26 07:15:40|3006.82|2999.12|3006.84|2999.14|3006.87|2999.17|3006.47|2998.77|20
1650957350000|2022-04-26 07:15:50|3006.87|2999.17|3007.91|3000.21|3008.22|3000.52|3006.8|2999.1|28
1650957360000|2022-04-26 07:16:00|3008.01|3000.31|3007.95|3000.25|3008.06|3000.36|3007.92|3000.22|15
1650957370000|2022-04-26 07:16:10|3007.92|3000.22|3007.2|2999.5|3007.92|3000.22|3006.96|2999.26|28
1650957380000|2022-04-26 07:16:20|3007.21|2999.51|3007.04|2999.34|3007.59|2999.89|3006.91|2999.21|31
1650957390000|2022-04-26 07:16:30|3007.01|2999.31|3007.11|2999.41|3007.28|2999.58|3007.01|2999.31|15
1650957400000|2022-04-26 07:16:40|3007.07|2999.37|3006.77|2999.07|3007.07|2999.37|3006.62|2998.92|20
1650957410000|2022-04-26 07:16:50|3006.71|2999.01|3006.58|2998.88|3007.01|2999.31|3006.29|2998.59|27
1650957420000|2022-04-26 07:17:00|3006.59|2998.89|3008.37|3000.67|3008.37|3000.67|3006.59|2998.89|30
1650957430000|2022-04-26 07:17:10|3008.45|3000.75|3008.88|3001.18|3008.91|3001.21|3008.37|3000.67|26
1650957440000|2022-04-26 07:17:20|3008.89|3001.19|3009.9|3002.2|3010.09|3002.39|3008.89|3001.19|31
1650957450000|2022-04-26 07:17:30|3009.97|3002.27|3009.95|3002.25|3010.38|3002.68|3009.63|3001.93|26
1650957460000|2022-04-26 07:17:40|3010.39|3002.69|3009.95|3002.25|3010.39|3002.69|3009.34|3001.64|30
1650957470000|2022-04-26 07:17:50|3009.88|3002.18|3009.92|3002.22|3010.16|3002.46|3009.86|3002.16|19
1650957480000|2022-04-26 07:18:00|3009.89|3002.19|3009.86|3002.16|3010.19|3002.49|3009.7|3002|25
1650957490000|2022-04-26 07:18:10|3009.79|3002.09|3010.23|3002.53|3010.23|3002.53|3009.69|3001.99|20
1650957500000|2022-04-26 07:18:20|3010.38|3002.68|3009.98|3002.28|3010.65|3002.95|3009.7|3002|21
1650957510000|2022-04-26 07:18:30|3009.95|3002.25|3009.71|3002.01|3010.12|3002.42|3009.71|3002.01|25
1650957520000|2022-04-26 07:18:40|3009.74|3002.04|3009.32|3001.62|3009.74|3002.04|3009.15|3001.45|24
1650957530000|2022-04-26 07:18:50|3009.29|3001.59|3008.98|3001.28|3009.29|3001.59|3008.98|3001.28|21
1650957540000|2022-04-26 07:19:00|3008.9|3001.2|3009.01|3001.31|3009.05|3001.35|3008.9|3001.2|9
1650957550000|2022-04-26 07:19:10|3009.02|3001.32|3008.95|3001.25|3009.09|3001.39|3008.95|3001.25|12
1650957560000|2022-04-26 07:19:20|3008.91|3001.21|3008.32|3000.62|3008.91|3001.21|3008.28|3000.58|22
1650957570000|2022-04-26 07:19:30|3008.33|3000.63|3007.67|2999.97|3008.33|3000.63|3007.61|2999.91|23
1650957580000|2022-04-26 07:19:40|3007.68|2999.98|3008.04|3000.34|3008.18|3000.48|3007.68|2999.98|14
1650957590000|2022-04-26 07:19:50|3008.05|3000.35|3008.26|3000.56|3008.36|3000.66|3008.05|3000.35|16
1650957600000|2022-04-26 07:20:00|3008.23|3000.53|3007.77|3000.07|3008.37|3000.67|3007.77|3000.07|14
1650957610000|2022-04-26 07:20:10|3007.85|3000.15|3007.89|3000.19|3008.14|3000.44|3007.66|2999.96|28
1650957620000|2022-04-26 07:20:20|3007.88|3000.18|3006.99|2999.29|3007.92|3000.22|3006.99|2999.29|11
1650957630000|2022-04-26 07:20:30|3007.21|2999.51|3006.1|2998.4|3007.25|2999.55|3006.1|2998.4|29
1650957640000|2022-04-26 07:20:40|3006.08|2998.38|3005.84|2998.14|3006.5|2998.8|3005.84|2998.14|24
1650957650000|2022-04-26 07:20:50|3005.8|2998.1|3005.83|2998.13|3005.89|2998.19|3005.8|2998.1|6
1650957660000|2022-04-26 07:21:00|3005.82|2998.12|3006.23|2998.53|3006.46|2998.76|3005.82|2998.12|13
1650957670000|2022-04-26 07:21:10|3006.22|2998.52|3006.24|2998.54|3006.36|2998.66|3006.19|2998.49|8
1650957680000|2022-04-26 07:21:20|3006.43|2998.73|3005.5|2997.8|3006.43|2998.73|3005.44|2997.74|14
1650957690000|2022-04-26 07:21:30|3005.92|2998.22|3008.01|3000.31|3008.13|3000.43|3005.89|2998.19|38
1650957700000|2022-04-26 07:21:40|3007.9|3000.2|3007.48|2999.78|3007.94|3000.24|3007.48|2999.78|27
1650957710000|2022-04-26 07:21:50|3007.43|2999.73|3007.41|2999.71|3007.76|3000.06|3007.37|2999.67|26
1650957720000|2022-04-26 07:22:00|3007.42|2999.72|3007.53|2999.83|3007.68|2999.98|3007.37|2999.67|25
1650957730000|2022-04-26 07:22:10|3007.49|2999.79|3007.42|2999.72|3007.49|2999.79|3007.41|2999.71|17
1650957740000|2022-04-26 07:22:20|3007.39|2999.69|3007.67|2999.97|3007.95|3000.25|3007.35|2999.65|33
1650957750000|2022-04-26 07:22:30|3007.76|3000.06|3006.87|2999.17|3007.76|3000.06|3006.72|2999.02|25
1650957760000|2022-04-26 07:22:40|3006.78|2999.08|3006.71|2999.01|3006.78|2999.08|3006.05|2998.35|25
1650957770000|2022-04-26 07:22:50|3006.64|2998.94|3006.03|2998.33|3006.71|2999.01|3006.01|2998.31|35
1650957780000|2022-04-26 07:23:00|3006.11|2998.41|3006.07|2998.37|3007|2999.3|3006.07|2998.37|27
1650957790000|2022-04-26 07:23:10|3006.06|2998.36|3006.18|2998.48|3006.52|2998.82|3006.06|2998.36|28
1650957800000|2022-04-26 07:23:20|3006.2|2998.5|3005.94|2998.24|3006.36|2998.66|3005.78|2998.08|31
1650957810000|2022-04-26 07:23:30|3006.1|2998.4|3005.44|2997.74|3006.25|2998.55|3005.44|2997.74|36
1650957820000|2022-04-26 07:23:40|3005.22|2997.52|3005.12|2997.42|3005.3|2997.6|3005.09|2997.39|17
1650957830000|2022-04-26 07:23:50|3005.14|2997.44|3004.89|2997.19|3005.15|2997.45|3004.89|2997.19|23
1650957840000|2022-04-26 07:24:00|3004.88|2997.18|3005|2997.3|3005.33|2997.63|3004.58|2996.88|32
1650957850000|2022-04-26 07:24:10|3004.96|2997.26|3004.97|2997.27|3005.05|2997.35|3004.86|2997.16|24
1650957860000|2022-04-26 07:24:20|3004.98|2997.28|3004.81|2997.11|3004.99|2997.29|3004.74|2997.04|24
1650957870000|2022-04-26 07:24:30|3004.79|2997.09|3004.56|2996.86|3004.97|2997.27|3004.56|2996.86|27
1650957880000|2022-04-26 07:24:40|3004.83|2997.13|3003.49|2995.79|3005.03|2997.33|3003.34|2995.64|34
1650957890000|2022-04-26 07:24:50|3003.51|2995.81|3005.23|2997.53|3005.82|2998.12|3003.51|2995.81|28
1650957900000|2022-04-26 07:25:00|3005.21|2997.51|3005.33|2997.63|3005.72|2998.02|3005.14|2997.44|31
1650957910000|2022-04-26 07:25:10|3005.32|2997.62|3005.62|2997.92|3006.2|2998.5|3005.31|2997.61|31
1650957920000|2022-04-26 07:25:20|3005.58|2997.88|3004.9|2997.2|3005.58|2997.88|3004.88|2997.18|30
1650957930000|2022-04-26 07:25:30|3004.91|2997.21|3004.76|2997.06|3004.91|2997.21|3004.76|2997.06|8
1650957940000|2022-04-26 07:25:40|3004.77|2997.07|3004.48|2996.78|3004.87|2997.17|3004.29|2996.59|15
1650957950000|2022-04-26 07:25:50|3004.45|2996.75|3004.02|2996.32|3004.87|2997.17|3004.02|2996.32|23
1650957960000|2022-04-26 07:26:00|3004.58|2996.88|3004.02|2996.32|3004.87|2997.17|3003.15|2995.45|13
1650958020000|2022-04-26 07:27:00|3002.43|2994.73|3002.33|2994.63|3002.43|2994.73|3002.18|2994.48|18
1650958030000|2022-04-26 07:27:10|3002.37|2994.67|3002.1|2994.4|3002.44|2994.74|3001.92|2994.22|26
1650958040000|2022-04-26 07:27:20|3002.32|2994.62|3001.47|2993.77|3002.43|2994.73|3001.38|2993.68|25
1650958050000|2022-04-26 07:27:30|3001.5|2993.8|3001.55|2993.85|3001.61|2993.91|3001.45|2993.75|27
1650958060000|2022-04-26 07:27:40|3001.53|2993.83|3001.65|2993.95|3002.11|2994.41|3001.53|2993.83|34
1650958070000|2022-04-26 07:27:50|3001.68|2993.98|3002.83|2995.13|3003.08|2995.38|3001.68|2993.98|26
1650958080000|2022-04-26 07:28:00|3002.73|2995.03|3002.79|2995.09|3002.91|2995.21|3002.6|2994.9|34
1650958090000|2022-04-26 07:28:10|3002.7|2995|3003.66|2995.96|3003.75|2996.05|3002.64|2994.94|27
1650958100000|2022-04-26 07:28:20|3003.73|2996.03|3002.78|2995.08|3004.28|2996.58|3002.57|2994.87|37
1650958110000|2022-04-26 07:28:30|3002.69|2994.99|3002.37|2994.67|3002.77|2995.07|3002.03|2994.33|29
1650958120000|2022-04-26 07:28:40|3002.45|2994.75|3002.42|2994.72|3003.08|2995.38|3002.29|2994.59|24
1650958130000|2022-04-26 07:28:50|3002.54|2994.84|3002.54|2994.84|3002.79|2995.09|3002.42|2994.72|24
1650958140000|2022-04-26 07:29:00|3002.51|2994.81|3003.18|2995.48|3003.45|2995.75|3002.49|2994.79|35
1650958150000|2022-04-26 07:29:10|3003.37|2995.67|3002.08|2994.38|3003.38|2995.68|3002.07|2994.37|34
1650958160000|2022-04-26 07:29:20|3002.07|2994.37|3001.9|2994.2|3002.08|2994.38|3001.9|2994.2|10
1650958170000|2022-04-26 07:29:30|3001.94|2994.24|3001.91|2994.21|3002.06|2994.36|3001.77|2994.07|19
1650958180000|2022-04-26 07:29:40|3001.9|2994.2|3002.54|2994.84|3002.73|2995.03|3001.85|2994.15|25
1650958190000|2022-04-26 07:29:50|3002.56|2994.86|3002.51|2994.81|3002.56|2994.86|3002.31|2994.61|15
1650958200000|2022-04-26 07:30:00|3002.43|2994.73|3001.13|2993.43|3002.43|2994.73|3000.87|2993.17|36
1650958210000|2022-04-26 07:30:10|3001.08|2993.38|3002.05|2994.35|3002.07|2994.37|3001.08|2993.38|35
1650958220000|2022-04-26 07:30:20|3002.16|2994.46|3002.83|2995.13|3002.98|2995.28|3002.16|2994.46|27
1650958230000|2022-04-26 07:30:30|3002.85|2995.15|3003.2|2995.5|3003.24|2995.54|3002.04|2994.34|28
1650958240000|2022-04-26 07:30:40|3003.24|2995.54|3002.99|2995.29|3003.24|2995.54|3002.35|2994.65|29
1650958250000|2022-04-26 07:30:50|3002.91|2995.21|3002.87|2995.17|3003.01|2995.31|3002.77|2995.07|28
1650958260000|2022-04-26 07:31:00|3002.86|2995.16|3003.39|2995.69|3003.39|2995.69|3002.79|2995.09|24
1650958270000|2022-04-26 07:31:10|3003.44|2995.74|3003.03|2995.33|3003.48|2995.78|3002.92|2995.22|34
1650958280000|2022-04-26 07:31:20|3003.05|2995.35|3002.24|2994.54|3003.13|2995.43|3002.24|2994.54|23
1650958290000|2022-04-26 07:31:30|3002.26|2994.56|3002.37|2994.67|3002.58|2994.88|3002.26|2994.56|26
1650958300000|2022-04-26 07:31:40|3002.41|2994.71|3001.37|2993.67|3002.42|2994.72|3001.23|2993.53|38
1650958310000|2022-04-26 07:31:50|3001.36|2993.66|3001.87|2994.17|3001.88|2994.18|3001.31|2993.61|27
1650958320000|2022-04-26 07:32:00|3001.88|2994.18|3001.91|2994.21|3001.95|2994.25|3001.57|2993.87|24
1650958330000|2022-04-26 07:32:10|3001.86|2994.16|3001.78|2994.08|3002.2|2994.5|3001.75|2994.05|33
1650958340000|2022-04-26 07:32:20|3001.79|2994.09|3002.23|2994.53|3002.58|2994.88|3001.79|2994.09|35
1650958350000|2022-04-26 07:32:30|3002.19|2994.49|3002.57|2994.87|3002.81|2995.11|3002.08|2994.38|29
1650958360000|2022-04-26 07:32:40|3002.85|2995.15|3002.94|2995.24|3003.46|2995.76|3002.85|2995.15|30
1650958370000|2022-04-26 07:32:50|3002.89|2995.19|3002.31|2994.61|3003.06|2995.36|3002.31|2994.61|28
1650958380000|2022-04-26 07:33:00|3002.37|2994.67|3003.43|2995.73|3003.63|2995.93|3002.37|2994.67|33
1650958390000|2022-04-26 07:33:10|3003.41|2995.71|3003.92|2996.22|3004.21|2996.51|3003.35|2995.65|28
1650958400000|2022-04-26 07:33:20|3003.87|2996.17|3003.91|2996.21|3004.07|2996.37|3003.64|2995.94|25
1650958410000|2022-04-26 07:33:30|3003.86|2996.16|3003.74|2996.04|3004.11|2996.41|3003.7|2996|23
1650958420000|2022-04-26 07:33:40|3003.8|2996.1|3005.59|2997.89|3006.04|2998.34|3003.78|2996.08|29
1650958430000|2022-04-26 07:33:50|3005.91|2998.21|3005.71|2998.01|3005.99|2998.29|3005.4|2997.7|30
1650958440000|2022-04-26 07:34:00|3005.7|2998|3006.86|2999.16|3007.3|2999.6|3005.7|2998|33
1650958450000|2022-04-26 07:34:10|3007.16|2999.46|3007.68|2999.98|3008.3|3000.6|3006.56|2998.86|37
1650958460000|2022-04-26 07:34:20|3007.63|2999.93|3008.36|3000.66|3008.36|3000.66|3007.45|2999.75|34
1650958470000|2022-04-26 07:34:30|3008.33|3000.63|3008.13|3000.43|3008.33|3000.63|3007.5|2999.8|26
1650958480000|2022-04-26 07:34:40|3008.03|3000.33|3008.82|3001.12|3008.86|3001.16|3008|3000.3|28
1650958490000|2022-04-26 07:34:50|3008.83|3001.13|3008.75|3001.05|3008.85|3001.15|3008.43|3000.73|22
1650958500000|2022-04-26 07:35:00|3008.81|3001.11|3008.03|3000.33|3008.81|3001.11|3008.03|3000.33|19
1650958510000|2022-04-26 07:35:10|3007.99|3000.29|3008.71|3001.01|3008.84|3001.14|3007.95|3000.25|26
1650958520000|2022-04-26 07:35:20|3008.86|3001.16|3008.13|3000.43|3008.86|3001.16|3008.08|3000.38|34
1650958530000|2022-04-26 07:35:30|3008.15|3000.45|3008.07|3000.37|3008.38|3000.68|3007.63|2999.93|16
1650958540000|2022-04-26 07:35:40|3008.13|3000.43|3007.57|2999.87|3008.21|3000.51|3007.57|2999.87|22
1650958550000|2022-04-26 07:35:50|3007.58|2999.88|3007.7|3000|3008|3000.3|3007.58|2999.88|14
1650958560000|2022-04-26 07:36:00|3007.91|3000.21|3007.56|2999.86|3007.91|3000.21|3007.56|2999.86|18
1650958570000|2022-04-26 07:36:10|3007.55|2999.85|3007.59|2999.89|3007.6|2999.9|3007.28|2999.58|17
1650958580000|2022-04-26 07:36:20|3007.4|2999.7|3006.71|2999.01|3007.54|2999.84|3006.7|2999|22
1650958590000|2022-04-26 07:36:30|3006.69|2998.99|3006.67|2998.97|3006.83|2999.13|3006.3|2998.6|30
1650958600000|2022-04-26 07:36:40|3006.83|2999.13|3007.23|2999.53|3007.25|2999.55|3006.27|2998.57|33
1650958610000|2022-04-26 07:36:50|3007.08|2999.38|3009.02|3001.32|3009.32|3001.62|3006.88|2999.18|33
1650958620000|2022-04-26 07:37:00|3009.15|3001.45|3008.7|3001|3009.32|3001.62|3008.49|3000.79|32
1650958630000|2022-04-26 07:37:10|3008.83|3001.13|3008.29|3000.59|3008.88|3001.18|3008.1|3000.4|37
1650958640000|2022-04-26 07:37:20|3008.35|3000.65|3008.45|3000.75|3008.8|3001.1|3008.33|3000.63|23
1650958650000|2022-04-26 07:37:30|3008.44|3000.74|3008.22|3000.52|3008.96|3001.26|3008.06|3000.36|29
1650958660000|2022-04-26 07:37:40|3008.24|3000.54|3008.05|3000.35|3008.46|3000.76|3008.05|3000.35|20
1650958670000|2022-04-26 07:37:50|3008.04|3000.34|3007.06|2999.36|3008.06|3000.36|3007.06|2999.36|22
1650958680000|2022-04-26 07:38:00|3007.1|2999.4|3007.61|2999.91|3007.61|2999.91|3006.53|2998.83|26
1650958690000|2022-04-26 07:38:10|3007.4|2999.7|3007.97|3000.27|3008|3000.3|3007.4|2999.7|33
1650958700000|2022-04-26 07:38:20|3007.48|2999.78|3008.31|3000.61|3008.52|3000.82|3007.36|2999.66|29
1650958710000|2022-04-26 07:38:30|3008.3|3000.6|3008.2|3000.5|3008.3|3000.6|3008.02|3000.32|23
1650958720000|2022-04-26 07:38:40|3008.19|3000.49|3007.67|2999.97|3008.19|3000.49|3007.1|2999.4|27
1650958730000|2022-04-26 07:38:50|3007.61|2999.91|3007.92|3000.22|3008.09|3000.39|3007.48|2999.78|23
1650958740000|2022-04-26 07:39:00|3007.87|3000.17|3007.84|3000.14|3008.03|3000.33|3007.54|2999.84|35
1650958750000|2022-04-26 07:39:10|3007.66|2999.96|3007.89|3000.19|3007.89|3000.19|3007.35|2999.65|31
1650958760000|2022-04-26 07:39:20|3007.97|3000.27|3008.35|3000.65|3008.35|3000.65|3007.87|3000.17|31
1650958770000|2022-04-26 07:39:30|3008.25|3000.55|3007.95|3000.25|3008.26|3000.56|3007.74|3000.04|31
1650958780000|2022-04-26 07:39:40|3007.9|3000.2|3007.64|2999.94|3007.92|3000.22|3007.62|2999.92|35
1650958790000|2022-04-26 07:39:50|3007.72|3000.02|3007.7|3000|3007.88|3000.18|3007.64|2999.94|18
1650958800000|2022-04-26 07:40:00|3007.71|3000.01|3008.51|3000.81|3008.82|3001.12|3007.61|2999.91|27
1650958810000|2022-04-26 07:40:10|3008.54|3000.84|3008.42|3000.72|3008.54|3000.84|3008.37|3000.67|9
1650958820000|2022-04-26 07:40:20|3008.43|3000.73|3008.5|3000.8|3008.83|3001.13|3008.37|3000.67|19
1650958830000|2022-04-26 07:40:30|3008.57|3000.87|3008.49|3000.79|3008.85|3001.15|3008.33|3000.63|29
1650958840000|2022-04-26 07:40:40|3008.47|3000.77|3008.12|3000.42|3008.85|3001.15|3008.09|3000.39|26
1650958850000|2022-04-26 07:40:50|3008.13|3000.43|3008.75|3001.05|3008.79|3001.09|3007.87|3000.17|25
1650958860000|2022-04-26 07:41:00|3008.29|3000.59|3008.22|3000.52|3008.95|3001.25|3008.13|3000.43|26
1650958870000|2022-04-26 07:41:10|3008.17|3000.47|3008.54|3000.84|3008.82|3001.12|3007.94|3000.24|25
1650958880000|2022-04-26 07:41:20|3008.73|3001.03|3009.61|3001.91|3010.06|3002.36|3008.73|3001.03|22
1650958890000|2022-04-26 07:41:30|3009.52|3001.82|3009.19|3001.49|3010.28|3002.58|3009.06|3001.36|37
1650958900000|2022-04-26 07:41:40|3009.08|3001.38|3008.75|3001.05|3009.08|3001.38|3008.48|3000.78|17
1650958910000|2022-04-26 07:41:50|3008.73|3001.03|3008.25|3000.55|3008.73|3001.03|3008.1|3000.4|26
1650958920000|2022-04-26 07:42:00|3008.1|3000.4|3008.67|3000.97|3008.94|3001.24|3007.86|3000.16|35
1650958930000|2022-04-26 07:42:10|3008.62|3000.92|3009.33|3001.63|3009.52|3001.82|3008.27|3000.57|37
1650958940000|2022-04-26 07:42:20|3009.34|3001.64|3009.02|3001.32|3009.49|3001.79|3009.01|3001.31|24
1650958950000|2022-04-26 07:42:30|3008.95|3001.25|3008.8|3001.1|3009.18|3001.48|3008.8|3001.1|18
1650958960000|2022-04-26 07:42:40|3008.78|3001.08|3009.03|3001.33|3009.15|3001.45|3008.77|3001.07|27
1650958970000|2022-04-26 07:42:50|3009.02|3001.32|3008.96|3001.26|3009.13|3001.43|3008.75|3001.05|30
1650958980000|2022-04-26 07:43:00|3008.95|3001.25|3009.59|3001.89|3009.59|3001.89|3008.95|3001.25|33
1650958990000|2022-04-26 07:43:10|3010.58|3002.88|3009.31|3001.61|3010.64|3002.94|3009.05|3001.35|31
1650959000000|2022-04-26 07:43:20|3009.16|3001.46|3009.25|3001.55|3009.69|3001.99|3008.91|3001.21|35
1650959010000|2022-04-26 07:43:30|3009.13|3001.43|3009.43|3001.73|3009.43|3001.73|3008.84|3001.14|30
1650959020000|2022-04-26 07:43:40|3009.25|3001.55|3009.14|3001.44|3009.25|3001.55|3008.63|3000.93|24
1650959030000|2022-04-26 07:43:50|3009|3001.3|3008.9|3001.2|3009.11|3001.41|3008.79|3001.09|29
1650959040000|2022-04-26 07:44:00|3008.92|3001.22|3008.14|3000.44|3008.99|3001.29|3007.15|2999.45|25
1650959050000|2022-04-26 07:44:10|3007.78|3000.08|3007.11|2999.41|3007.82|3000.12|3007.11|2999.41|27
1650959060000|2022-04-26 07:44:20|3007.09|2999.39|3007.34|2999.64|3007.58|2999.88|3007.09|2999.39|25
1650959070000|2022-04-26 07:44:30|3007.14|2999.44|3007.13|2999.43|3007.44|2999.74|3007.13|2999.43|29
1650959080000|2022-04-26 07:44:40|3007.16|2999.46|3006.85|2999.15|3007.16|2999.46|3006.74|2999.04|22
1650959090000|2022-04-26 07:44:50|3006.79|2999.09|3008.23|3000.53|3008.26|3000.56|3006.79|2999.09|34
1650959100000|2022-04-26 07:45:00|3008.65|3000.95|3007.74|3000.04|3008.74|3001.04|3007.61|2999.91|37
1650959110000|2022-04-26 07:45:10|3007.05|2999.35|3007.5|2999.8|3007.89|3000.19|3007.05|2999.35|31
1650959120000|2022-04-26 07:45:20|3007.46|2999.76|3007.39|2999.69|3007.55|2999.85|3007.39|2999.69|28
1650959130000|2022-04-26 07:45:30|3007.48|2999.78|3008.26|3000.56|3008.41|3000.71|3007.25|2999.55|25
1650959140000|2022-04-26 07:45:40|3008.16|3000.46|3008.24|3000.54|3008.24|3000.54|3007.88|3000.18|29
1650959150000|2022-04-26 07:45:50|3008.28|3000.58|3008.55|3000.85|3008.87|3001.17|3008.13|3000.43|23
1650959160000|2022-04-26 07:46:00|3008.57|3000.87|3008.34|3000.64|3008.63|3000.93|3008.18|3000.48|28
1650959170000|2022-04-26 07:46:10|3008.38|3000.68|3008.47|3000.77|3008.5|3000.8|3008.23|3000.53|22
1650959180000|2022-04-26 07:46:20|3008.52|3000.82|3008.51|3000.81|3008.88|3001.18|3008.23|3000.53|24
1650959190000|2022-04-26 07:46:30|3008.39|3000.69|3008.47|3000.77|3008.88|3001.18|3008.26|3000.56|26
1650959200000|2022-04-26 07:46:40|3008.46|3000.76|3008.52|3000.82|3008.98|3001.28|3008.41|3000.71|21
1650959210000|2022-04-26 07:46:50|3008.43|3000.73|3008.39|3000.69|3008.52|3000.82|3008.39|3000.69|18
1650959220000|2022-04-26 07:47:00|3008.38|3000.68|3008.46|3000.76|3008.53|3000.83|3008.35|3000.65|20
1650959230000|2022-04-26 07:47:10|3008.47|3000.77|3009.53|3001.83|3009.56|3001.86|3008.34|3000.64|32
1650959240000|2022-04-26 07:47:20|3009.54|3001.84|3009.59|3001.89|3009.6|3001.9|3009.38|3001.68|22
1650959250000|2022-04-26 07:47:30|3009.53|3001.83|3009.56|3001.86|3009.58|3001.88|3009.42|3001.72|22
1650959260000|2022-04-26 07:47:40|3009.6|3001.9|3008.98|3001.28|3009.6|3001.9|3008.83|3001.13|24
1650959270000|2022-04-26 07:47:50|3008.83|3001.13|3008.81|3001.11|3008.98|3001.28|3008.39|3000.69|16
1650959280000|2022-04-26 07:48:00|3008.42|3000.72|3008.74|3001.04|3009.17|3001.47|3008.41|3000.71|31
1650959290000|2022-04-26 07:48:10|3008.7|3001|3008.52|3000.82|3008.72|3001.02|3008.33|3000.63|16
1650959300000|2022-04-26 07:48:20|3008.36|3000.66|3008.43|3000.73|3009.02|3001.32|3008.36|3000.66|25
1650959310000|2022-04-26 07:48:30|3008.37|3000.67|3009.21|3001.51|3009.22|3001.52|3008.37|3000.67|28
1650959320000|2022-04-26 07:48:40|3009.01|3001.31|3009.09|3001.39|3009.22|3001.52|3008.96|3001.26|26
1650959330000|2022-04-26 07:48:50|3009.03|3001.33|3010.29|3002.59|3010.47|3002.77|3008.95|3001.25|30
1650959340000|2022-04-26 07:49:00|3010.3|3002.6|3010.38|3002.68|3010.38|3002.68|3010.15|3002.45|20
1650959350000|2022-04-26 07:49:10|3010.23|3002.53|3010.54|3002.84|3010.62|3002.92|3010.23|3002.53|14
1650959360000|2022-04-26 07:49:20|3010.5|3002.8|3010.39|3002.69|3010.5|3002.8|3009.81|3002.11|22
1650959370000|2022-04-26 07:49:30|3010.38|3002.68|3010.84|3003.14|3010.93|3003.23|3010.38|3002.68|22
1650959380000|2022-04-26 07:49:40|3010.89|3003.19|3010.62|3002.92|3010.89|3003.19|3010.62|3002.92|11
1650959390000|2022-04-26 07:49:50|3010.56|3002.86|3010.61|3002.91|3010.87|3003.17|3010.56|3002.86|16
1650959400000|2022-04-26 07:50:00|3010.64|3002.94|3011.38|3003.68|3011.38|3003.68|3010.49|3002.79|27
1650959410000|2022-04-26 07:50:10|3011.08|3003.38|3010.89|3003.19|3011.1|3003.4|3010.84|3003.14|14
1650959420000|2022-04-26 07:50:20|3010.85|3003.15|3013.34|3005.64|3013.36|3005.66|3010.85|3003.15|26
1650959430000|2022-04-26 07:50:30|3013.37|3005.67|3013.19|3005.49|3013.8|3006.1|3013.08|3005.38|39
1650959440000|2022-04-26 07:50:40|3013.31|3005.61|3012.95|3005.25|3013.5|3005.8|3012.86|3005.16|36
1650959450000|2022-04-26 07:50:50|3012.98|3005.28|3012.63|3004.93|3013.45|3005.75|3012.52|3004.82|31
1650959460000|2022-04-26 07:51:00|3012.72|3005.02|3011.76|3004.06|3012.86|3005.16|3011.63|3003.93|28
1650959470000|2022-04-26 07:51:10|3011.69|3003.99|3012.22|3004.52|3012.42|3004.72|3011.5|3003.8|22
1650959480000|2022-04-26 07:51:20|3012.21|3004.51|3012.29|3004.59|3012.29|3004.59|3012.15|3004.45|7
1650959490000|2022-04-26 07:51:30|3012.2|3004.5|3012.88|3005.18|3013.85|3006.15|3012.2|3004.5|25
1650959500000|2022-04-26 07:51:40|3012.93|3005.23|3012.81|3005.11|3013.34|3005.64|3012.79|3005.09|25
1650959510000|2022-04-26 07:51:50|3012.8|3005.1|3012.72|3005.02|3012.8|3005.1|3012.18|3004.48|22
1650959520000|2022-04-26 07:52:00|3012.63|3004.93|3012.92|3005.22|3013.68|3005.98|3012.63|3004.93|20
1650959530000|2022-04-26 07:52:10|3012.87|3005.17|3012.29|3004.59|3012.87|3005.17|3012.29|3004.59|25
1650959540000|2022-04-26 07:52:20|3011.98|3004.28|3011.69|3003.99|3012.21|3004.51|3011.6|3003.9|23
1650959550000|2022-04-26 07:52:30|3011.78|3004.08|3011.83|3004.13|3012.54|3004.84|3011.66|3003.96|22
1650959560000|2022-04-26 07:52:40|3011.84|3004.14|3011.67|3003.97|3012.44|3004.74|3011.67|3003.97|27
1650959570000|2022-04-26 07:52:50|3011.52|3003.82|3012.25|3004.55|3013|3005.3|3011.52|3003.82|32
1650959580000|2022-04-26 07:53:00|3012.16|3004.46|3012.02|3004.32|3012.85|3005.15|3012.02|3004.32|32
1650959590000|2022-04-26 07:53:10|3012.01|3004.31|3012.57|3004.87|3012.88|3005.18|3012.01|3004.31|28
1650959600000|2022-04-26 07:53:20|3012.52|3004.82|3011.93|3004.23|3012.8|3005.1|3011.84|3004.14|25
1650959610000|2022-04-26 07:53:30|3011.91|3004.21|3012.3|3004.6|3013|3005.3|3011.54|3003.84|34
1650959620000|2022-04-26 07:53:40|3011.87|3004.17|3012.67|3004.97|3012.76|3005.06|3011.84|3004.14|27
1650959630000|2022-04-26 07:53:50|3012.21|3004.51|3012.48|3004.78|3012.62|3004.92|3011.95|3004.25|27
1650959640000|2022-04-26 07:54:00|3012.47|3004.77|3012.49|3004.79|3012.71|3005.01|3012.36|3004.66|27
1650959650000|2022-04-26 07:54:10|3012.48|3004.78|3011.91|3004.21|3012.99|3005.29|3011.75|3004.05|31
1650959660000|2022-04-26 07:54:20|3011.9|3004.2|3012.18|3004.48|3012.97|3005.27|3011.82|3004.12|18
1650959670000|2022-04-26 07:54:30|3012.17|3004.47|3011.9|3004.2|3012.26|3004.56|3011|3003.3|31
1650959680000|2022-04-26 07:54:40|3011.69|3003.99|3011.47|3003.77|3012.15|3004.45|3011.36|3003.66|26
1650959690000|2022-04-26 07:54:50|3011.5|3003.8|3011.34|3003.64|3012.07|3004.37|3011.23|3003.53|32
1650959700000|2022-04-26 07:55:00|3011.35|3003.65|3010.82|3003.12|3011.68|3003.98|3010.72|3003.02|25
1650959710000|2022-04-26 07:55:10|3011.34|3003.64|3012.02|3004.32|3012.38|3004.68|3010.82|3003.12|32
1650959720000|2022-04-26 07:55:20|3011.99|3004.29|3011.83|3004.13|3012.23|3004.53|3010.87|3003.17|30
1650959730000|2022-04-26 07:55:30|3011.24|3003.54|3011.15|3003.45|3011.83|3004.13|3011.12|3003.42|25
1650959740000|2022-04-26 07:55:40|3011.16|3003.46|3010.54|3002.84|3011.62|3003.92|3010.54|3002.84|28
1650959750000|2022-04-26 07:55:50|3010.53|3002.83|3010.52|3002.82|3010.96|3003.26|3010.48|3002.78|12
1650959760000|2022-04-26 07:56:00|3010.53|3002.83|3011.65|3003.95|3011.77|3004.07|3010.53|3002.83|23
1650959770000|2022-04-26 07:56:10|3011.62|3003.92|3010.98|3003.28|3011.66|3003.96|3010.91|3003.21|35
1650959780000|2022-04-26 07:56:20|3010.97|3003.27|3011.03|3003.33|3011.06|3003.36|3010.69|3002.99|22
1650959790000|2022-04-26 07:56:30|3010.84|3003.14|3010.63|3002.93|3011.1|3003.4|3010.63|3002.93|26
1650959800000|2022-04-26 07:56:40|3010.71|3003.01|3010.84|3003.14|3010.89|3003.19|3010.62|3002.92|34
1650959810000|2022-04-26 07:56:50|3010.83|3003.13|3010.66|3002.96|3010.84|3003.14|3010.65|3002.95|20
1650959820000|2022-04-26 07:57:00|3010.64|3002.94|3010.32|3002.62|3010.65|3002.95|3010.32|3002.62|7
1650959830000|2022-04-26 07:57:10|3010.21|3002.51|3009.79|3002.09|3010.54|3002.84|3009.79|3002.09|23
1650959840000|2022-04-26 07:57:20|3009.95|3002.25|3009.98|3002.28|3010.1|3002.4|3009.56|3001.86|20
1650959850000|2022-04-26 07:57:30|3009.62|3001.92|3009.95|3002.25|3009.96|3002.26|3009.62|3001.92|20
1650959860000|2022-04-26 07:57:40|3009.96|3002.26|3009.15|3001.45|3010.13|3002.43|3009.08|3001.38|22
1650959870000|2022-04-26 07:57:50|3009.12|3001.42|3009.13|3001.43|3009.25|3001.55|3008.93|3001.23|24
1650959880000|2022-04-26 07:58:00|3008.85|3001.15|3008.85|3001.15|3009.2|3001.5|3008.81|3001.11|29
1650959890000|2022-04-26 07:58:10|3008.78|3001.08|3008.17|3000.47|3009.14|3001.44|3008.17|3000.47|23
1650959900000|2022-04-26 07:58:20|3008.03|3000.33|3007.97|3000.27|3008.87|3001.17|3007.9|3000.2|20
1650959910000|2022-04-26 07:58:30|3007.93|3000.23|3007.29|2999.59|3007.98|3000.28|3007.26|2999.56|36
1650959920000|2022-04-26 07:58:40|3007.25|2999.55|3007.29|2999.59|3007.3|2999.6|3006.77|2999.07|34
1650959930000|2022-04-26 07:58:50|3007.47|2999.77|3007.52|2999.82|3007.88|3000.18|3006.95|2999.25|35
1650959940000|2022-04-26 07:59:00|3007.66|2999.96|3007.18|2999.48|3007.66|2999.96|3007.03|2999.33|30
1650959950000|2022-04-26 07:59:10|3007.11|2999.41|3007.5|2999.8|3007.51|2999.81|3006.77|2999.07|25
1650959960000|2022-04-26 07:59:20|3007.11|2999.41|3007.51|2999.81|3007.91|3000.21|3007.11|2999.41|26
1650959970000|2022-04-26 07:59:30|3007.55|2999.85|3007.46|2999.76|3007.63|2999.93|3007.11|2999.41|28
1650959980000|2022-04-26 07:59:40|3007.54|2999.84|3007.6|2999.9|3007.92|3000.22|3007.29|2999.59|36
1650959990000|2022-04-26 07:59:50|3007.52|2999.82|3007.51|2999.81|3007.71|3000.01|3007.24|2999.54|27
1650960000000|2022-04-26 08:00:00|3007.45|2999.75|3007.53|2999.83|3007.7|3000|3006.95|2999.25|36
1650960010000|2022-04-26 08:00:10|3007.47|2999.77|3008.24|3000.54|3008.24|3000.54|3006.91|2999.21|32
1650960020000|2022-04-26 08:00:20|3008.2|3000.5|3007.31|2999.61|3008.35|3000.65|3006.96|2999.26|28
1650960030000|2022-04-26 08:00:30|3007.38|2999.68|3008.13|3000.43|3008.13|3000.43|3007.23|2999.53|33
1650960040000|2022-04-26 08:00:40|3008.17|3000.47|3009.38|3001.68|3009.38|3001.68|3008.17|3000.47|36
1650960050000|2022-04-26 08:00:50|3009.42|3001.72|3009.8|3002.1|3009.99|3002.29|3009.39|3001.69|29
1650960060000|2022-04-26 08:01:00|3009.79|3002.09|3009.96|3002.26|3009.96|3002.26|3009.35|3001.65|26
1650960070000|2022-04-26 08:01:10|3009.95|3002.25|3009.85|3002.15|3010.1|3002.4|3009.13|3001.43|30
1650960080000|2022-04-26 08:01:20|3009.69|3001.99|3009.57|3001.87|3010.01|3002.31|3009.55|3001.85|26
1650960090000|2022-04-26 08:01:30|3009.51|3001.81|3009.65|3001.95|3010.12|3002.42|3008.86|3001.16|30
1650960100000|2022-04-26 08:01:40|3009.53|3001.83|3009.05|3001.35|3009.55|3001.85|3009.03|3001.33|24
1650960110000|2022-04-26 08:01:50|3008.85|3001.15|3009.12|3001.42|3009.36|3001.66|3008.85|3001.15|23
1650960120000|2022-04-26 08:02:00|3009.03|3001.33|3010.08|3002.38|3010.08|3002.38|3008.98|3001.28|19
1650960130000|2022-04-26 08:02:10|3010.32|3002.62|3010.08|3002.38|3010.32|3002.62|3009.98|3002.28|30
1650960140000|2022-04-26 08:02:20|3010.01|3002.31|3011.24|3003.54|3011.3|3003.6|3010.01|3002.31|36
1650960150000|2022-04-26 08:02:30|3011.28|3003.58|3010.68|3002.98|3011.28|3003.58|3010.35|3002.65|34
1650960160000|2022-04-26 08:02:40|3010.7|3003|3010.51|3002.81|3010.98|3003.28|3010.49|3002.79|31
1650960170000|2022-04-26 08:02:50|3010.66|3002.96|3010.57|3002.87|3010.98|3003.28|3010.44|3002.74|14
1650960180000|2022-04-26 08:03:00|3010.61|3002.91|3010.73|3003.03|3011.28|3003.58|3010.55|3002.85|28
1650960190000|2022-04-26 08:03:10|3011.24|3003.54|3012.44|3004.74|3012.5|3004.8|3010.78|3003.08|36
1650960200000|2022-04-26 08:03:20|3012.41|3004.71|3011.41|3003.71|3012.41|3004.71|3011.29|3003.59|34
1650960210000|2022-04-26 08:03:30|3011.44|3003.74|3011.72|3004.02|3011.94|3004.24|3011.44|3003.74|26
1650960220000|2022-04-26 08:03:40|3011.66|3003.96|3011.03|3003.33|3011.68|3003.98|3010.79|3003.09|32
1650960230000|2022-04-26 08:03:50|3011.02|3003.32|3010.38|3002.68|3011.23|3003.53|3010.38|3002.68|28
1650960240000|2022-04-26 08:04:00|3010.7|3003|3010.41|3002.71|3011.61|3003.91|3010.36|3002.66|30
1650960250000|2022-04-26 08:04:10|3010.43|3002.73|3010.29|3002.59|3010.62|3002.92|3009.83|3002.13|28
1650960260000|2022-04-26 08:04:20|3010.3|3002.6|3009.51|3001.81|3010.64|3002.94|3009.02|3001.32|26
1650960270000|2022-04-26 08:04:30|3009.53|3001.83|3009.38|3001.68|3009.62|3001.92|3009.05|3001.35|32
1650960280000|2022-04-26 08:04:40|3009.46|3001.76|3009.41|3001.71|3009.46|3001.76|3008.99|3001.29|32
1650960290000|2022-04-26 08:04:50|3009.01|3001.31|3009.49|3001.79|3009.51|3001.81|3009.01|3001.31|31
1650960300000|2022-04-26 08:05:00|3009.57|3001.87|3009.2|3001.5|3009.83|3002.13|3009.2|3001.5|19
1650960310000|2022-04-26 08:05:10|3009.19|3001.49|3008.94|3001.24|3009.26|3001.56|3008.94|3001.24|20
1650960320000|2022-04-26 08:05:20|3008.93|3001.23|3007.79|3000.09|3008.93|3001.23|3007.65|2999.95|22
1650960330000|2022-04-26 08:05:30|3007.94|3000.24|3008.25|3000.55|3008.25|3000.55|3007.94|3000.24|17
1650960340000|2022-04-26 08:05:40|3008.18|3000.48|3008.23|3000.53|3008.25|3000.55|3007.97|3000.27|16
1650960350000|2022-04-26 08:05:50|3008.37|3000.67|3007.99|3000.29|3008.37|3000.67|3007.86|3000.16|26
1650960360000|2022-04-26 08:06:00|3008.01|3000.31|3008.41|3000.71|3008.84|3001.14|3008.01|3000.31|25
1650960370000|2022-04-26 08:06:10|3008.4|3000.7|3009.21|3001.51|3009.67|3001.97|3008.34|3000.64|29
1650960380000|2022-04-26 08:06:20|3009.22|3001.52|3009.92|3002.22|3010.37|3002.67|3009.15|3001.45|33
1650960390000|2022-04-26 08:06:30|3009.91|3002.21|3009.93|3002.23|3010.11|3002.41|3009.8|3002.1|33
1650960400000|2022-04-26 08:06:40|3010.17|3002.47|3008.96|3001.26|3010.17|3002.47|3008.96|3001.26|31
1650960410000|2022-04-26 08:06:50|3008.9|3001.2|3009.16|3001.46|3009.39|3001.69|3008.78|3001.08|34
1650960420000|2022-04-26 08:07:00|3009.15|3001.45|3009.69|3001.99|3009.69|3001.99|3009.05|3001.35|27
1650960430000|2022-04-26 08:07:10|3009.48|3001.78|3009.68|3001.98|3009.95|3002.25|3009.31|3001.61|22
1650960440000|2022-04-26 08:07:20|3010.2|3002.5|3010.08|3002.38|3010.54|3002.84|3010.06|3002.36|30
1650960450000|2022-04-26 08:07:30|3010.25|3002.55|3010.95|3003.25|3011.29|3003.59|3009.93|3002.23|29
1650960460000|2022-04-26 08:07:40|3011.07|3003.37|3011.31|3003.61|3011.33|3003.63|3010.87|3003.17|14
1650960470000|2022-04-26 08:07:50|3011.26|3003.56|3011.41|3003.71|3011.41|3003.71|3011.2|3003.5|32
1650960480000|2022-04-26 08:08:00|3011.37|3003.67|3011.39|3003.69|3011.41|3003.71|3011.32|3003.62|17
1650960490000|2022-04-26 08:08:10|3011.4|3003.7|3012.29|3004.59|3012.32|3004.62|3011.4|3003.7|33
1650960500000|2022-04-26 08:08:20|3012.3|3004.6|3012.9|3005.2|3012.9|3005.2|3012.23|3004.53|31
1650960510000|2022-04-26 08:08:30|3012.8|3005.1|3013.81|3006.11|3013.95|3006.25|3012.8|3005.1|30
1650960520000|2022-04-26 08:08:40|3013.7|3006|3012.97|3005.27|3013.76|3006.06|3012.93|3005.23|32
1650960530000|2022-04-26 08:08:50|3012.98|3005.28|3013.49|3005.79|3013.49|3005.79|3012.94|3005.24|21
1650960540000|2022-04-26 08:09:00|3013.42|3005.72|3013.68|3005.98|3013.68|3005.98|3013.09|3005.39|25
1650960550000|2022-04-26 08:09:10|3013.72|3006.02|3013.8|3006.1|3014.42|3006.72|3013.13|3005.43|34
1650960560000|2022-04-26 08:09:20|3013.86|3006.16|3014.39|3006.69|3014.54|3006.84|3013.57|3005.87|34
1650960570000|2022-04-26 08:09:30|3014.4|3006.7|3014.26|3006.56|3014.58|3006.88|3014.15|3006.45|28
1650960580000|2022-04-26 08:09:40|3014.19|3006.49|3014.38|3006.68|3014.57|3006.87|3013.93|3006.23|32
1650960590000|2022-04-26 08:09:50|3014.39|3006.69|3013.69|3005.99|3014.39|3006.69|3013.69|3005.99|17
1650960600000|2022-04-26 08:10:00|3013.65|3005.95|3013.98|3006.28|3014.22|3006.52|3013.39|3005.69|32
1650960610000|2022-04-26 08:10:10|3013.99|3006.29|3014.57|3006.87|3014.73|3007.03|3013.9|3006.2|30
1650960620000|2022-04-26 08:10:20|3014.62|3006.92|3014.4|3006.7|3014.66|3006.96|3014.4|3006.7|27
1650960630000|2022-04-26 08:10:30|3014.33|3006.63|3014.25|3006.55|3014.33|3006.63|3014.06|3006.36|20
1650960640000|2022-04-26 08:10:40|3014.28|3006.58|3013.89|3006.19|3014.3|3006.6|3013.27|3005.57|27
1650960650000|2022-04-26 08:10:50|3013.98|3006.28|3014.25|3006.55|3014.25|3006.55|3013.9|3006.2|23
1650960660000|2022-04-26 08:11:00|3014.17|3006.47|3015.21|3007.51|3015.31|3007.61|3014.13|3006.43|31
1650960670000|2022-04-26 08:11:10|3015.18|3007.48|3015.12|3007.42|3015.29|3007.59|3014.93|3007.23|26
1650960680000|2022-04-26 08:11:20|3015.01|3007.31|3014.85|3007.15|3015.37|3007.67|3014.45|3006.75|26
1650960690000|2022-04-26 08:11:30|3014.87|3007.17|3015.97|3008.27|3015.97|3008.27|3014.72|3007.02|31
1650960700000|2022-04-26 08:11:40|3016.21|3008.51|3016.22|3008.52|3017.01|3009.31|3015.64|3007.94|38
1650960710000|2022-04-26 08:11:50|3016.01|3008.31|3016.43|3008.73|3016.51|3008.81|3015.64|3007.94|30
1650960720000|2022-04-26 08:12:00|3016.38|3008.68|3016.6|3008.9|3016.81|3009.11|3015.76|3008.06|34
1650960730000|2022-04-26 08:12:10|3016.36|3008.66|3015.27|3007.57|3016.36|3008.66|3014.5|3006.8|35
1650960740000|2022-04-26 08:12:20|3015.26|3007.56|3014.98|3007.28|3015.26|3007.56|3014.5|3006.8|21
1650960750000|2022-04-26 08:12:30|3015.06|3007.36|3014.72|3007.02|3015.1|3007.4|3014.67|3006.97|26
1650960760000|2022-04-26 08:12:40|3014.73|3007.03|3015.2|3007.5|3015.38|3007.68|3014.39|3006.69|29
1650960770000|2022-04-26 08:12:50|3015.11|3007.41|3015.35|3007.65|3015.35|3007.65|3014.78|3007.08|27
1650960780000|2022-04-26 08:13:00|3015.21|3007.51|3014.72|3007.02|3015.35|3007.65|3014.7|3007|12
1650960790000|2022-04-26 08:13:10|3014.71|3007.01|3014.46|3006.76|3014.91|3007.21|3014.45|3006.75|14
1650960800000|2022-04-26 08:13:20|3014.75|3007.05|3014.49|3006.79|3014.87|3007.17|3014.47|3006.77|10
1650960810000|2022-04-26 08:13:30|3014.47|3006.77|3014.67|3006.97|3015.21|3007.51|3014.46|3006.76|21
1650960820000|2022-04-26 08:13:40|3014.72|3007.02|3014.73|3007.03|3014.84|3007.14|3014.6|3006.9|29
1650960830000|2022-04-26 08:13:50|3014.65|3006.95|3015.03|3007.33|3015.17|3007.47|3014.65|3006.95|19
1650960840000|2022-04-26 08:14:00|3015|3007.3|3014.76|3007.06|3015|3007.3|3014.76|3007.06|20
1650960850000|2022-04-26 08:14:10|3014.78|3007.08|3014.49|3006.79|3014.78|3007.08|3014.47|3006.77|16
1650960860000|2022-04-26 08:14:20|3014.5|3006.8|3014.38|3006.68|3014.5|3006.8|3014.38|3006.68|13
1650960870000|2022-04-26 08:14:30|3014.39|3006.69|3014.57|3006.87|3014.72|3007.02|3014.37|3006.67|20
1650960880000|2022-04-26 08:14:40|3014.89|3007.19|3014.97|3007.27|3014.97|3007.27|3014.53|3006.83|25
1650960890000|2022-04-26 08:14:50|3014.98|3007.28|3014.96|3007.26|3015.04|3007.34|3014.76|3007.06|23
1650960900000|2022-04-26 08:15:00|3014.94|3007.24|3015.04|3007.34|3015.04|3007.34|3014.69|3006.99|26
1650960910000|2022-04-26 08:15:10|3014.91|3007.21|3014.97|3007.27|3015.18|3007.48|3014.37|3006.67|25
1650960920000|2022-04-26 08:15:20|3014.88|3007.18|3014.45|3006.75|3014.9|3007.2|3014.26|3006.56|23
1650960930000|2022-04-26 08:15:30|3014.47|3006.77|3014.07|3006.37|3015.01|3007.31|3014.05|3006.35|27
1650960940000|2022-04-26 08:15:40|3014.06|3006.36|3014.63|3006.93|3014.91|3007.21|3013.88|3006.18|36
1650960950000|2022-04-26 08:15:50|3014.73|3007.03|3014.62|3006.92|3014.73|3007.03|3014.5|3006.8|23
1650960960000|2022-04-26 08:16:00|3014.65|3006.95|3014.55|3006.85|3014.76|3007.06|3014.51|3006.81|27
1650960970000|2022-04-26 08:16:10|3014.51|3006.81|3014.51|3006.81|3014.73|3007.03|3014.45|3006.75|15
1650960980000|2022-04-26 08:16:20|3014.49|3006.79|3014.53|3006.83|3014.53|3006.83|3014.45|3006.75|8
1650960990000|2022-04-26 08:16:30|3014.55|3006.85|3014.35|3006.65|3014.55|3006.85|3014.3|3006.6|12
1650961000000|2022-04-26 08:16:40|3014.37|3006.67|3014.39|3006.69|3014.53|3006.83|3013.97|3006.27|21
1650961010000|2022-04-26 08:16:50|3014.08|3006.38|3014.16|3006.46|3014.74|3007.04|3013.94|3006.24|27
1650961020000|2022-04-26 08:17:00|3013.54|3005.84|3013.7|3006|3014.16|3006.46|3013.49|3005.79|27
1650961030000|2022-04-26 08:17:10|3013.72|3006.02|3013.75|3006.05|3013.78|3006.08|3013.62|3005.92|22
1650961040000|2022-04-26 08:17:20|3013.76|3006.06|3014.02|3006.32|3014.05|3006.35|3013.65|3005.95|23
1650961050000|2022-04-26 08:17:30|3013.9|3006.2|3013.61|3005.91|3014.04|3006.34|3013.45|3005.75|29
1650961060000|2022-04-26 08:17:40|3013.64|3005.94|3013.55|3005.85|3013.69|3005.99|3013.41|3005.71|24
1650961070000|2022-04-26 08:17:50|3013.56|3005.86|3013.51|3005.81|3013.59|3005.89|3013.48|3005.78|8
1650961080000|2022-04-26 08:18:00|3013.49|3005.79|3013.55|3005.85|3013.55|3005.85|3013.49|3005.79|4
1650961090000|2022-04-26 08:18:10|3013.48|3005.78|3013.54|3005.84|3013.54|3005.84|3013.48|3005.78|3
1650961110000|2022-04-26 08:18:30|3013.58|3005.88|3013.82|3006.12|3013.98|3006.28|3013.58|3005.88|14
1650961120000|2022-04-26 08:18:40|3013.92|3006.22|3014|3006.3|3014.14|3006.44|3013.75|3006.05|17
1650961130000|2022-04-26 08:18:50|3013.93|3006.23|3013.85|3006.15|3014|3006.3|3013.57|3005.87|26
1650961140000|2022-04-26 08:19:00|3013.89|3006.19|3015.02|3007.32|3015.02|3007.32|3013.63|3005.93|34
1650961150000|2022-04-26 08:19:10|3014.98|3007.28|3014.86|3007.16|3015.94|3008.24|3014.56|3006.86|34
1650961160000|2022-04-26 08:19:20|3014.49|3006.79|3015.2|3007.5|3015.2|3007.5|3014.45|3006.75|22
1650961170000|2022-04-26 08:19:30|3015.13|3007.43|3015.02|3007.32|3015.41|3007.71|3014.77|3007.07|25
1650961180000|2022-04-26 08:19:40|3015.01|3007.31|3014.19|3006.49|3015.01|3007.31|3014.19|3006.49|29
1650961190000|2022-04-26 08:19:50|3014.4|3006.7|3014.21|3006.51|3014.42|3006.72|3014.02|3006.32|30
1650961200000|2022-04-26 08:20:00|3014.18|3006.48|3014.18|3006.48|3014.33|3006.63|3014.06|3006.36|26
1650961210000|2022-04-26 08:20:10|3014.32|3006.62|3014.98|3007.28|3014.98|3007.28|3014.24|3006.54|27
1650961220000|2022-04-26 08:20:20|3014.83|3007.13|3014.01|3006.31|3014.85|3007.15|3013.93|3006.23|31
1650961230000|2022-04-26 08:20:30|3013.99|3006.29|3014.17|3006.47|3014.24|3006.54|3013.91|3006.21|27
1650961240000|2022-04-26 08:20:40|3014.24|3006.54|3014.38|3006.68|3014.53|3006.83|3014.17|3006.47|25
1650961250000|2022-04-26 08:20:50|3014.37|3006.67|3014.24|3006.54|3014.45|3006.75|3014.24|3006.54|30
1650961260000|2022-04-26 08:21:00|3014.31|3006.61|3014.32|3006.62|3014.43|3006.73|3014.25|3006.55|24
1650961270000|2022-04-26 08:21:10|3014.37|3006.67|3014.29|3006.59|3014.4|3006.7|3014.17|3006.47|20
1650961280000|2022-04-26 08:21:20|3014.31|3006.61|3014.26|3006.56|3014.53|3006.83|3014.21|3006.51|25
1650961290000|2022-04-26 08:21:30|3014.29|3006.59|3014.58|3006.88|3014.58|3006.88|3014.27|3006.57|19
1650961300000|2022-04-26 08:21:40|3014.57|3006.87|3014.84|3007.14|3014.84|3007.14|3014.49|3006.79|16
1650961310000|2022-04-26 08:21:50|3014.75|3007.05|3014.63|3006.93|3014.98|3007.28|3014.56|3006.86|29
1650961320000|2022-04-26 08:22:00|3014.61|3006.91|3014.79|3007.09|3015.09|3007.39|3014.61|3006.91|35
1650961330000|2022-04-26 08:22:10|3014.99|3007.29|3015|3007.3|3015.14|3007.44|3014.59|3006.89|24
1650961340000|2022-04-26 08:22:20|3014.99|3007.29|3014.11|3006.41|3015.03|3007.33|3014.07|3006.37|29
1650961350000|2022-04-26 08:22:30|3014.14|3006.44|3014.74|3007.04|3014.98|3007.28|3014.05|3006.35|29
1650961360000|2022-04-26 08:22:40|3014.81|3007.11|3014.71|3007.01|3014.91|3007.21|3014.63|3006.93|28
1650961370000|2022-04-26 08:22:50|3014.72|3007.02|3014.42|3006.72|3014.81|3007.11|3014.4|3006.7|31
1650961380000|2022-04-26 08:23:00|3014.46|3006.76|3014.38|3006.68|3014.72|3007.02|3014.37|3006.67|30
1650961390000|2022-04-26 08:23:10|3014.39|3006.69|3017|3009.3|3018.06|3010.36|3014.34|3006.64|25
1650961400000|2022-04-26 08:23:20|3016.99|3009.29|3017.26|3009.56|3017.26|3009.56|3015.4|3007.7|36
1650961410000|2022-04-26 08:23:30|3017.24|3009.54|3022.78|3015.08|3024.9|3017.2|3017.24|3009.54|40
1650961420000|2022-04-26 08:23:40|3022.7|3015|3020.81|3013.11|3023.28|3015.58|3020.7|3013|39
1650961430000|2022-04-26 08:23:50|3020.98|3013.28|3020.77|3013.07|3020.98|3013.28|3019.83|3012.13|39
1650961440000|2022-04-26 08:24:00|3020.76|3013.06|3019.77|3012.07|3020.88|3013.18|3019.77|3012.07|31
1650961450000|2022-04-26 08:24:10|3019.81|3012.11|3018.58|3010.88|3020.22|3012.52|3017.63|3009.93|36
1650961460000|2022-04-26 08:24:20|3018.64|3010.94|3018.02|3010.32|3018.64|3010.94|3017.49|3009.79|32
1650961470000|2022-04-26 08:24:30|3018.59|3010.89|3019.22|3011.52|3019.22|3011.52|3017.8|3010.1|34
1650961480000|2022-04-26 08:24:40|3019.35|3011.65|3019.16|3011.46|3019.52|3011.82|3017.95|3010.25|38
1650961490000|2022-04-26 08:24:50|3018.9|3011.2|3018.13|3010.43|3019.12|3011.42|3018.01|3010.31|30
1650961500000|2022-04-26 08:25:00|3018.15|3010.45|3018.4|3010.7|3018.52|3010.82|3017.71|3010.01|27
1650961510000|2022-04-26 08:25:10|3018.37|3010.67|3018.18|3010.48|3018.5|3010.8|3017.93|3010.23|24
1650961520000|2022-04-26 08:25:20|3018.17|3010.47|3017.46|3009.76|3018.6|3010.9|3016.67|3008.97|20
1650961530000|2022-04-26 08:25:30|3017.76|3010.06|3017.43|3009.73|3017.84|3010.14|3017.41|3009.71|11
1650961540000|2022-04-26 08:25:40|3017.62|3009.92|3016.86|3009.16|3017.81|3010.11|3016.79|3009.09|17
1650961550000|2022-04-26 08:25:50|3016.74|3009.04|3015.72|3008.02|3016.88|3009.18|3014.79|3007.09|32
1650961560000|2022-04-26 08:26:00|3015.87|3008.17|3014.76|3007.06|3016.26|3008.56|3014.47|3006.77|34
1650961570000|2022-04-26 08:26:10|3014.77|3007.07|3015.94|3008.24|3016.11|3008.41|3014.77|3007.07|36
1650961580000|2022-04-26 08:26:20|3016.05|3008.35|3015.06|3007.36|3016.07|3008.37|3015.01|3007.31|22
1650961590000|2022-04-26 08:26:30|3014.95|3007.25|3012.96|3005.26|3014.95|3007.25|3012.63|3004.93|35
1650961600000|2022-04-26 08:26:40|3012.93|3005.23|3012.13|3004.43|3012.93|3005.23|3012|3004.3|34
1650961610000|2022-04-26 08:26:50|3012.29|3004.59|3013.12|3005.42|3013.59|3005.89|3012.29|3004.59|29
1650961620000|2022-04-26 08:27:00|3013.11|3005.41|3013.02|3005.32|3013.16|3005.46|3012.86|3005.16|29
1650961630000|2022-04-26 08:27:10|3013.09|3005.39|3012.8|3005.1|3013.61|3005.91|3012.8|3005.1|34
1650961640000|2022-04-26 08:27:20|3012.74|3005.04|3012.93|3005.23|3013.01|3005.31|3012.2|3004.5|21
1650961650000|2022-04-26 08:27:30|3012.98|3005.28|3012.29|3004.59|3012.98|3005.28|3012.29|3004.59|30
1650961660000|2022-04-26 08:27:40|3012.2|3004.5|3012.37|3004.67|3012.78|3005.08|3012.19|3004.49|34
1650961670000|2022-04-26 08:27:50|3012.78|3005.08|3012.59|3004.89|3012.91|3005.21|3012.28|3004.58|31
1650961680000|2022-04-26 08:28:00|3012.84|3005.14|3012.38|3004.68|3012.84|3005.14|3012.35|3004.65|31
1650961690000|2022-04-26 08:28:10|3012.42|3004.72|3012.01|3004.31|3012.7|3005|3011.58|3003.88|26
1650961700000|2022-04-26 08:28:20|3011.97|3004.27|3011.94|3004.24|3011.98|3004.28|3011.57|3003.87|31
1650961710000|2022-04-26 08:28:30|3011.97|3004.27|3011.96|3004.26|3012.1|3004.4|3011.79|3004.09|20
1650961720000|2022-04-26 08:28:40|3011.99|3004.29|3012.38|3004.68|3012.71|3005.01|3011.91|3004.21|25
1650961730000|2022-04-26 08:28:50|3012.37|3004.67|3011.8|3004.1|3012.37|3004.67|3011.6|3003.9|30
1650961740000|2022-04-26 08:29:00|3011.77|3004.07|3011.48|3003.78|3011.88|3004.18|3011.09|3003.39|35
1650961750000|2022-04-26 08:29:10|3011.61|3003.91|3010.7|3003|3011.71|3004.01|3010.65|3002.95|27
1650961760000|2022-04-26 08:29:20|3010.66|3002.96|3010.78|3003.08|3011.71|3004.01|3010.36|3002.66|31
1650961770000|2022-04-26 08:29:30|3010.98|3003.28|3010.44|3002.74|3010.98|3003.28|3009.88|3002.18|32
1650961780000|2022-04-26 08:29:40|3010.43|3002.73|3010.68|3002.98|3011.06|3003.36|3010.08|3002.38|32
1650961790000|2022-04-26 08:29:50|3010.72|3003.02|3010.64|3002.94|3011.26|3003.56|3010.43|3002.73|32
1650961800000|2022-04-26 08:30:00|3010.65|3002.95|3010.54|3002.84|3010.73|3003.03|3010.2|3002.5|27
1650961810000|2022-04-26 08:30:10|3010.56|3002.86|3009.66|3001.96|3010.68|3002.98|3009.58|3001.88|31
1650961820000|2022-04-26 08:30:20|3009.65|3001.95|3009.63|3001.93|3010.1|3002.4|3009.56|3001.86|29
1650961830000|2022-04-26 08:30:30|3009.58|3001.88|3009.66|3001.96|3010.08|3002.38|3009.58|3001.88|35
1650961840000|2022-04-26 08:30:40|3009.96|3002.26|3009.65|3001.95|3010.19|3002.49|3009.54|3001.84|27
1650961850000|2022-04-26 08:30:50|3009.57|3001.87|3008.58|3000.88|3010.09|3002.39|3008.48|3000.78|35
1650961860000|2022-04-26 08:31:00|3008.75|3001.05|3008.82|3001.12|3009.1|3001.4|3008.46|3000.76|35
1650961870000|2022-04-26 08:31:10|3008.97|3001.27|3008.3|3000.6|3009.05|3001.35|3008.25|3000.55|32
1650961880000|2022-04-26 08:31:20|3008.23|3000.53|3007.96|3000.26|3008.59|3000.89|3007.9|3000.2|34
1650961890000|2022-04-26 08:31:30|3007.9|3000.2|3007.86|3000.16|3008.37|3000.67|3006.98|2999.28|31
1650961900000|2022-04-26 08:31:40|3007.88|3000.18|3007.29|2999.59|3008.03|3000.33|3007.16|2999.46|36
1650961910000|2022-04-26 08:31:50|3007.3|2999.6|3007.14|2999.44|3007.41|2999.71|3006.99|2999.29|26
1650961920000|2022-04-26 08:32:00|3007.18|2999.48|3007.18|2999.48|3008.09|3000.39|3006.28|2998.58|38
1650961930000|2022-04-26 08:32:10|3006.97|2999.27|3005.69|2997.99|3007.49|2999.79|3005.11|2997.41|30
1650961940000|2022-04-26 08:32:20|3005.7|2998|3005.34|2997.64|3005.76|2998.06|3005.28|2997.58|27
1650961950000|2022-04-26 08:32:30|3005.4|2997.7|3005.33|2997.63|3005.78|2998.08|3005.33|2997.63|29
1650961960000|2022-04-26 08:32:40|3005.75|2998.05|3005.3|2997.6|3005.8|2998.1|3005.14|2997.44|29
1650961970000|2022-04-26 08:32:50|3005.21|2997.51|3003.83|2996.13|3005.79|2998.09|3003.57|2995.87|27
1650961980000|2022-04-26 08:33:00|3003.92|2996.22|3003.6|2995.9|3003.99|2996.29|3003.55|2995.85|37
1650961990000|2022-04-26 08:33:10|3003.62|2995.92|3003.21|2995.51|3003.83|2996.13|3003.06|2995.36|31
1650962000000|2022-04-26 08:33:20|3003.24|2995.54|3003.8|2996.1|3003.8|2996.1|3002.96|2995.26|28
1650962010000|2022-04-26 08:33:30|3003.93|2996.23|3005|2997.3|3005.17|2997.47|3003.93|2996.23|36
1650962020000|2022-04-26 08:33:40|3005.07|2997.37|3004.5|2996.8|3005.59|2997.89|3004.35|2996.65|36
1650962030000|2022-04-26 08:33:50|3004.62|2996.92|3004.55|2996.85|3005.06|2997.36|3004.46|2996.76|29
1650962040000|2022-04-26 08:34:00|3004.48|2996.78|3005.2|2997.5|3005.25|2997.55|3004.48|2996.78|31
1650962050000|2022-04-26 08:34:10|3005.29|2997.59|3007.23|2999.53|3007.24|2999.54|3005.1|2997.4|32
1650962060000|2022-04-26 08:34:20|3007.19|2999.49|3006.93|2999.23|3007.19|2999.49|3006.86|2999.16|23
1650962070000|2022-04-26 08:34:30|3006.87|2999.17|3006.53|2998.83|3006.93|2999.23|3006.39|2998.69|25
1650962080000|2022-04-26 08:34:40|3006.6|2998.9|3007.53|2999.83|3007.68|2999.98|3006.6|2998.9|23
1650962090000|2022-04-26 08:34:50|3007.8|3000.1|3007.71|3000.01|3008.17|3000.47|3007.29|2999.59|32
1650962100000|2022-04-26 08:35:00|3007.25|2999.55|3006.76|2999.06|3008.06|3000.36|3006.65|2998.95|33
1650962110000|2022-04-26 08:35:10|3006.97|2999.27|3007.24|2999.54|3007.72|3000.02|3006.97|2999.27|33
1650962120000|2022-04-26 08:35:20|3007.28|2999.58|3006.77|2999.07|3007.32|2999.62|3006.77|2999.07|32
1650962130000|2022-04-26 08:35:30|3006.74|2999.04|3006.29|2998.59|3007.14|2999.44|3005.93|2998.23|26
1650962140000|2022-04-26 08:35:40|3006.14|2998.44|3006.12|2998.42|3006.25|2998.55|3006.06|2998.36|22
1650962150000|2022-04-26 08:35:50|3006.11|2998.41|3006.26|2998.56|3006.6|2998.9|3006.04|2998.34|26
1650962160000|2022-04-26 08:36:00|3006.2|2998.5|3005.2|2997.5|3006.23|2998.53|3005.06|2997.36|31
1650962170000|2022-04-26 08:36:10|3005.21|2997.51|3004.56|2996.86|3005.21|2997.51|3004.31|2996.61|32
1650962180000|2022-04-26 08:36:20|3004.55|2996.85|3004.61|2996.91|3005.09|2997.39|3004.34|2996.64|35
1650962190000|2022-04-26 08:36:30|3004.62|2996.92|3004.58|2996.88|3005.29|2997.59|3004.55|2996.85|28
1650962200000|2022-04-26 08:36:40|3004.59|2996.89|3004.27|2996.57|3004.83|2997.13|3004.27|2996.57|28
1650962210000|2022-04-26 08:36:50|3004.31|2996.61|3003.59|2995.89|3004.41|2996.71|3003.59|2995.89|35
1650962220000|2022-04-26 08:37:00|3003.63|2995.93|3003.55|2995.85|3004.09|2996.39|3003.29|2995.59|37
1650962230000|2022-04-26 08:37:10|3003.59|2995.89|3003.63|2995.93|3003.71|2996.01|3002.84|2995.14|27
1650962240000|2022-04-26 08:37:20|3003.25|2995.55|3003.22|2995.52|3003.79|2996.09|3003.13|2995.43|21
1650962250000|2022-04-26 08:37:30|3003.28|2995.58|3003.22|2995.52|3003.52|2995.82|3001.8|2994.1|36
1650962260000|2022-04-26 08:37:40|3003.36|2995.66|3004|2996.3|3004.33|2996.63|3002.84|2995.14|36
1650962270000|2022-04-26 08:37:50|3003.95|2996.25|3003.39|2995.69|3004.02|2996.32|3002.95|2995.25|38
1650962280000|2022-04-26 08:38:00|3003.57|2995.87|3003.05|2995.35|3003.57|2995.87|3003.05|2995.35|36
1650962290000|2022-04-26 08:38:10|3003.04|2995.34|3003.44|2995.74|3003.56|2995.86|3003.01|2995.31|34
1650962300000|2022-04-26 08:38:20|3003.37|2995.67|3003.47|2995.77|3003.59|2995.89|3003.23|2995.53|36
1650962310000|2022-04-26 08:38:30|3003.5|2995.8|3003.41|2995.71|3003.72|2996.02|3003.27|2995.57|27
1650962320000|2022-04-26 08:38:40|3003.56|2995.86|3004.16|2996.46|3004.16|2996.46|3003.28|2995.58|28
1650962330000|2022-04-26 08:38:50|3004.36|2996.66|3003.8|2996.1|3004.36|2996.66|3003.78|2996.08|22
1650962340000|2022-04-26 08:39:00|3003.76|2996.06|3002.17|2994.47|3003.76|2996.06|3002.17|2994.47|29
1650962350000|2022-04-26 08:39:10|3002.14|2994.44|3001.69|2993.99|3002.41|2994.71|3001.48|2993.78|34
1650962360000|2022-04-26 08:39:20|3002.12|2994.42|3002.22|2994.52|3002.24|2994.54|3001.36|2993.66|29
1650962370000|2022-04-26 08:39:30|3001.84|2994.14|3002.23|2994.53|3002.23|2994.53|3001.48|2993.78|25
1650962380000|2022-04-26 08:39:40|3002.24|2994.54|3002.56|2994.86|3003.15|2995.45|3002.15|2994.45|25
1650962390000|2022-04-26 08:39:50|3002.51|2994.81|3002.48|2994.78|3002.55|2994.85|3002.47|2994.77|10
1650962400000|2022-04-26 08:40:00|3002.52|2994.82|3002.05|2994.35|3003.02|2995.32|3002.05|2994.35|23
1650962410000|2022-04-26 08:40:10|3002.06|2994.36|3002.55|2994.85|3003.01|2995.31|3002.05|2994.35|28
1650962420000|2022-04-26 08:40:20|3002.56|2994.86|3002.55|2994.85|3002.66|2994.96|3002.31|2994.61|27
1650962430000|2022-04-26 08:40:30|3002.46|2994.76|3002.65|2994.95|3003.14|2995.44|3001.96|2994.26|33
1650962440000|2022-04-26 08:40:40|3002.57|2994.87|3002.3|2994.6|3002.85|2995.15|3001.86|2994.16|28
1650962450000|2022-04-26 08:40:50|3002.32|2994.62|3001.56|2993.86|3002.32|2994.62|3001.52|2993.82|26
1650962460000|2022-04-26 08:41:00|3001.63|2993.93|3001.98|2994.28|3002.08|2994.38|3001.58|2993.88|19
1650962470000|2022-04-26 08:41:10|3002.08|2994.38|3002|2994.3|3002.16|2994.46|3001.79|2994.09|28
1650962480000|2022-04-26 08:41:20|3001.97|2994.27|3002.73|2995.03|3002.73|2995.03|3001.82|2994.12|28
1650962490000|2022-04-26 08:41:30|3002.87|2995.17|3003.74|2996.04|3003.86|2996.16|3002.69|2994.99|32
1650962500000|2022-04-26 08:41:40|3003.77|2996.07|3003.74|2996.04|3003.84|2996.14|3003.73|2996.03|24
1650962510000|2022-04-26 08:41:50|3003.73|2996.03|3003.74|2996.04|3003.82|2996.12|3003.56|2995.86|28
1650962520000|2022-04-26 08:42:00|3003.75|2996.05|3003.99|2996.29|3004.25|2996.55|3003.69|2995.99|26
1650962530000|2022-04-26 08:42:10|3003.98|2996.28|3002.85|2995.15|3004.02|2996.32|3002.84|2995.14|34
1650962540000|2022-04-26 08:42:20|3002.81|2995.11|3002.58|2994.88|3002.89|2995.19|3002.34|2994.64|28
1650962550000|2022-04-26 08:42:30|3002.6|2994.9|3003.5|2995.8|3003.65|2995.95|3002.55|2994.85|28
1650962560000|2022-04-26 08:42:40|3003.54|2995.84|3003.52|2995.82|3003.55|2995.85|3003.4|2995.7|27
1650962570000|2022-04-26 08:42:50|3003.55|2995.85|3003.2|2995.5|3003.55|2995.85|3003.16|2995.46|22
1650962580000|2022-04-26 08:43:00|3003.23|2995.53|3003.49|2995.79|3003.66|2995.96|3003.13|2995.43|23
1650962590000|2022-04-26 08:43:10|3003.41|2995.71|3003.15|2995.45|3003.57|2995.87|3003.15|2995.45|18
1650962600000|2022-04-26 08:43:20|3003.2|2995.5|3003.48|2995.78|3003.48|2995.78|3003.16|2995.46|22
1650962610000|2022-04-26 08:43:30|3003.47|2995.77|3003.78|2996.08|3004.11|2996.41|3003.43|2995.73|33
1650962620000|2022-04-26 08:43:40|3003.79|2996.09|3003.78|2996.08|3004.13|2996.43|3003.71|2996.01|18
1650962630000|2022-04-26 08:43:50|3003.92|2996.22|3003.94|2996.24|3004.04|2996.34|3003.85|2996.15|23
1650962640000|2022-04-26 08:44:00|3003.9|2996.2|3003.94|2996.24|3004.03|2996.33|3003.82|2996.12|19
1650962650000|2022-04-26 08:44:10|3003.89|2996.19|3003.93|2996.23|3004.05|2996.35|3003.85|2996.15|19
1650962660000|2022-04-26 08:44:20|3004.06|2996.36|3004.23|2996.53|3004.23|2996.53|3003.71|2996.01|24
1650962670000|2022-04-26 08:44:30|3004.26|2996.56|3004.13|2996.43|3004.35|2996.65|3004.13|2996.43|20
1650962680000|2022-04-26 08:44:40|3004.15|2996.45|3003.44|2995.74|3004.17|2996.47|3003.29|2995.59|27
1650962690000|2022-04-26 08:44:50|3003.51|2995.81|3003.56|2995.86|3003.56|2995.86|3003.31|2995.61|20
1650962700000|2022-04-26 08:45:00|3003.53|2995.83|3003.66|2995.96|3003.84|2996.14|3003.46|2995.76|21
1650962710000|2022-04-26 08:45:10|3003.74|2996.04|3003.95|2996.25|3004.25|2996.55|3003.74|2996.04|17
1650962720000|2022-04-26 08:45:20|3003.89|2996.19|3003.1|2995.4|3003.89|2996.19|3002.99|2995.29|25
1650962730000|2022-04-26 08:45:30|3003.08|2995.38|3003.11|2995.41|3003.35|2995.65|3002.99|2995.29|31
1650962740000|2022-04-26 08:45:40|3003.07|2995.37|3003.25|2995.55|3003.29|2995.59|3003.07|2995.37|9
1650962750000|2022-04-26 08:45:50|3003.45|2995.75|3003.22|2995.52|3003.59|2995.89|3002.9|2995.2|17
1650962760000|2022-04-26 08:46:00|3002.82|2995.12|3001.72|2994.02|3002.82|2995.12|3001.72|2994.02|30
1650962770000|2022-04-26 08:46:10|3001.69|2993.99|3001.81|2994.11|3001.83|2994.13|3001.47|2993.77|30
1650962780000|2022-04-26 08:46:20|3001.79|2994.09|3002.54|2994.84|3002.74|2995.04|3001.79|2994.09|30
1650962790000|2022-04-26 08:46:30|3002.49|2994.79|3002.46|2994.76|3002.68|2994.98|3002.35|2994.65|28
1650962800000|2022-04-26 08:46:40|3002.44|2994.74|3003.04|2995.34|3003.33|2995.63|3002.15|2994.45|31
1650962810000|2022-04-26 08:46:50|3002.98|2995.28|3003.05|2995.35|3003.2|2995.5|3002.87|2995.17|26
1650962820000|2022-04-26 08:47:00|3003.04|2995.34|3002.37|2994.67|3003.16|2995.46|3002.37|2994.67|23
1650962830000|2022-04-26 08:47:10|3002.39|2994.69|3002.32|2994.62|3002.48|2994.78|3002.27|2994.57|24
1650962840000|2022-04-26 08:47:20|3002.1|2994.4|3002.02|2994.32|3002.15|2994.45|3001.54|2993.84|26
1650962850000|2022-04-26 08:47:30|3002.24|2994.54|3003.22|2995.52|3003.22|2995.52|3002.24|2994.54|26
1650962860000|2022-04-26 08:47:40|3003.24|2995.54|3003.33|2995.63|3003.34|2995.64|3003.23|2995.53|18
1650962870000|2022-04-26 08:47:50|3003.32|2995.62|3003.88|2996.18|3003.89|2996.19|3003.17|2995.47|24
1650962880000|2022-04-26 08:48:00|3003.62|2995.92|3004.25|2996.55|3004.65|2996.95|3003.62|2995.92|29
1650962890000|2022-04-26 08:48:10|3004.2|2996.5|3004.26|2996.56|3004.59|2996.89|3004.05|2996.35|31
1650962900000|2022-04-26 08:48:20|3004.32|2996.62|3004.45|2996.75|3004.55|2996.85|3004.26|2996.56|13
1650962910000|2022-04-26 08:48:30|3004.58|2996.88|3005.4|2997.7|3005.4|2997.7|3004.4|2996.7|28
1650962920000|2022-04-26 08:48:40|3005.43|2997.73|3005.71|2998.01|3006.05|2998.35|3005.43|2997.73|29
1650962930000|2022-04-26 08:48:50|3005.74|2998.04|3006.06|2998.36|3006.06|2998.36|3005.45|2997.75|29
1650962940000|2022-04-26 08:49:00|3006.04|2998.34|3006.01|2998.31|3006.13|2998.43|3005.17|2997.47|34
1650962950000|2022-04-26 08:49:10|3005.99|2998.29|3005.3|2997.6|3006.45|2998.75|3005.01|2997.31|35
1650962960000|2022-04-26 08:49:20|3005.33|2997.63|3003.34|2995.64|3005.42|2997.72|3003.3|2995.6|31
1650962970000|2022-04-26 08:49:30|3003.29|2995.59|3002.62|2994.92|3003.55|2995.85|3002.62|2994.92|33
1650962980000|2022-04-26 08:49:40|3002.51|2994.81|3002.94|2995.24|3003.02|2995.32|3001.34|2993.64|36
1650962990000|2022-04-26 08:49:50|3002.93|2995.23|3002.14|2994.44|3002.93|2995.23|3002.1|2994.4|30
1650963000000|2022-04-26 08:50:00|3002.17|2994.47|3001.77|2994.07|3002.17|2994.47|3001.32|2993.62|30
1650963010000|2022-04-26 08:50:10|3001.95|2994.25|3001.66|2993.96|3002.04|2994.34|3001.44|2993.74|34
1650963020000|2022-04-26 08:50:20|3001.68|2993.98|3000.9|2993.2|3001.81|2994.11|3000.9|2993.2|29
1650963030000|2022-04-26 08:50:30|3000.83|2993.13|2999.6|2991.9|3001.07|2993.37|2999.48|2991.78|37
1650963040000|2022-04-26 08:50:40|2999.59|2991.89|3001.18|2993.48|3001.18|2993.48|2998.62|2990.92|37
1650963050000|2022-04-26 08:50:50|3001.22|2993.52|3001.77|2994.07|3002.06|2994.36|3000.68|2992.98|36
1650963060000|2022-04-26 08:51:00|3001.67|2993.97|3000.73|2993.03|3001.71|2994.01|3000.55|2992.85|36
1650963070000|2022-04-26 08:51:10|3000.63|2992.93|3001.36|2993.66|3001.64|2993.94|3000.61|2992.91|24
1650963080000|2022-04-26 08:51:20|3001.39|2993.69|3000.53|2992.83|3001.41|2993.71|3000.53|2992.83|29
1650963090000|2022-04-26 08:51:30|3000.27|2992.57|3000.31|2992.61|3000.51|2992.81|3000.26|2992.56|31
1650963100000|2022-04-26 08:51:40|3000.33|2992.63|3000.6|2992.9|3000.6|2992.9|3000.15|2992.45|31
1650963110000|2022-04-26 08:51:50|3000.59|2992.89|3001.44|2993.74|3001.7|2994|3000.54|2992.84|33
1650963120000|2022-04-26 08:52:00|3001.45|2993.75|3001.64|2993.94|3002.03|2994.33|3001.44|2993.74|24
1650963130000|2022-04-26 08:52:10|3002.03|2994.33|3002.2|2994.5|3002.6|2994.9|3002|2994.3|32
1650963140000|2022-04-26 08:52:20|3002.59|2994.89|3003.15|2995.45|3003.44|2995.74|3002.12|2994.42|30
1650963150000|2022-04-26 08:52:30|3003.4|2995.7|3003.11|2995.41|3003.42|2995.72|3002.97|2995.27|22
1650963160000|2022-04-26 08:52:40|3003.1|2995.4|3002.02|2994.32|3003.35|2995.65|3001.84|2994.14|30
1650963170000|2022-04-26 08:52:50|3002.17|2994.47|3001.93|2994.23|3002.17|2994.47|3001.7|2994|23
1650963180000|2022-04-26 08:53:00|3001.84|2994.14|3002.02|2994.32|3002.35|2994.65|3001.84|2994.14|23
1650963190000|2022-04-26 08:53:10|3002.04|2994.34|3001.86|2994.16|3002.22|2994.52|3001.86|2994.16|21
1650963200000|2022-04-26 08:53:20|3001.87|2994.17|3001.94|2994.24|3002.38|2994.68|3001.87|2994.17|21
1650963210000|2022-04-26 08:53:30|3002.02|2994.32|3002.2|2994.5|3002.6|2994.9|3001.92|2994.22|25
1650963220000|2022-04-26 08:53:40|3002.26|2994.56|3002.03|2994.33|3002.6|2994.9|3002.03|2994.33|11
1650963230000|2022-04-26 08:53:50|3002.43|2994.73|3002.36|2994.66|3002.49|2994.79|3001.96|2994.26|30
1650963240000|2022-04-26 08:54:00|3002.23|2994.53|3001.94|2994.24|3002.33|2994.63|3001.73|2994.03|23
1650963250000|2022-04-26 08:54:10|3001.89|2994.19|3001.89|2994.19|3002.03|2994.33|3001.75|2994.05|26
1650963260000|2022-04-26 08:54:20|3001.96|2994.26|3002.04|2994.34|3002.04|2994.34|3001.8|2994.1|23
1650963270000|2022-04-26 08:54:30|3002.03|2994.33|3001.94|2994.24|3002.22|2994.52|3001.93|2994.23|28
1650963280000|2022-04-26 08:54:40|3001.99|2994.29|3000.86|2993.16|3002.41|2994.71|3000.82|2993.12|21
1650963290000|2022-04-26 08:54:50|3000.8|2993.1|3000.54|2992.84|3000.87|2993.17|3000.31|2992.61|18
1650963300000|2022-04-26 08:55:00|3000.6|2992.9|3000.33|2992.63|3000.6|2992.9|3000.21|2992.51|13
1650963310000|2022-04-26 08:55:10|3000.27|2992.57|3000.05|2992.35|3000.53|2992.83|2999.65|2991.95|28
1650963320000|2022-04-26 08:55:20|3000|2992.3|3001.2|2993.5|3001.44|2993.74|2999.79|2992.09|24
1650963330000|2022-04-26 08:55:30|3001.19|2993.49|3001.25|2993.55|3001.33|2993.63|3001.13|2993.43|23
1650963340000|2022-04-26 08:55:40|3001.24|2993.54|3000.76|2993.06|3001.42|2993.72|3000.76|2993.06|23
1650963350000|2022-04-26 08:55:50|3000.77|2993.07|3001.44|2993.74|3001.65|2993.95|3000.61|2992.91|22
1650963360000|2022-04-26 08:56:00|3001.35|2993.65|3001.01|2993.31|3001.51|2993.81|3001.01|2993.31|29
1650963370000|2022-04-26 08:56:10|3001.31|2993.61|3001.09|2993.39|3001.58|2993.88|3000.82|2993.12|8
1650963380000|2022-04-26 08:56:20|3001.18|2993.48|3000.38|2992.68|3001.49|2993.79|3000.33|2992.63|25
1650963390000|2022-04-26 08:56:30|3000.39|2992.69|3000.3|2992.6|3000.69|2992.99|3000.19|2992.49|35
1650963400000|2022-04-26 08:56:40|3000.12|2992.42|3000.8|2993.1|3000.95|2993.25|2999.81|2992.11|34
1650963410000|2022-04-26 08:56:50|3000.68|2992.98|3001.54|2993.84|3001.66|2993.96|3000.68|2992.98|36
1650963420000|2022-04-26 08:57:00|3001.23|2993.53|3001.11|2993.41|3001.47|2993.77|3000.99|2993.29|29
1650963430000|2022-04-26 08:57:10|3001.1|2993.4|3001.15|2993.45|3001.81|2994.11|3001.07|2993.37|33
1650963440000|2022-04-26 08:57:20|3001.12|2993.42|3001.23|2993.53|3001.44|2993.74|3001.12|2993.42|26
1650963450000|2022-04-26 08:57:30|3001.25|2993.55|3001.77|2994.07|3001.8|2994.1|3001.25|2993.55|29
1650963460000|2022-04-26 08:57:40|3001.75|2994.05|3001.93|2994.23|3002.08|2994.38|3001.6|2993.9|28
1650963470000|2022-04-26 08:57:50|3001.96|2994.26|3001.7|2994|3002.29|2994.59|3001.66|2993.96|32
1650963480000|2022-04-26 08:58:00|3001.73|2994.03|3002.21|2994.51|3003.05|2995.35|3001.73|2994.03|35
1650963490000|2022-04-26 08:58:10|3002.2|2994.5|3002.54|2994.84|3002.54|2994.84|3002.05|2994.35|22
1650963500000|2022-04-26 08:58:20|3002.39|2994.69|3002.26|2994.56|3002.88|2995.18|3002.26|2994.56|30
1650963510000|2022-04-26 08:58:30|3002.21|2994.51|3002.56|2994.86|3002.76|2995.06|3002.21|2994.51|20
1650963520000|2022-04-26 08:58:40|3002.55|2994.85|3002.3|2994.6|3002.76|2995.06|3002.22|2994.52|27
1650963530000|2022-04-26 08:58:50|3002.31|2994.61|3002.38|2994.68|3002.56|2994.86|3002.27|2994.57|26
1650963540000|2022-04-26 08:59:00|3002.44|2994.74|3003.1|2995.4|3003.1|2995.4|3002.33|2994.63|33
1650963550000|2022-04-26 08:59:10|3002.79|2995.09|3003.65|2995.95|3003.65|2995.95|3002.79|2995.09|24
1650963560000|2022-04-26 08:59:20|3003.68|2995.98|3004.5|2996.8|3004.5|2996.8|3003.6|2995.9|16
1650963570000|2022-04-26 08:59:30|3004.49|2996.79|3004.95|2997.25|3005.24|2997.54|3004.36|2996.66|28
1650963580000|2022-04-26 08:59:40|3004.94|2997.24|3003.69|2995.99|3005.05|2997.35|3003.69|2995.99|28
1650963590000|2022-04-26 08:59:50|3003.9|2996.2|3004.12|2996.42|3004.12|2996.42|3003.6|2995.9|26
1650963600000|2022-04-26 09:00:00|3004.06|2996.36|3003.17|2995.47|3004.63|2996.93|3003.1|2995.4|33
1650963610000|2022-04-26 09:00:10|3003.28|2995.58|3002.92|2995.22|3003.41|2995.71|3001.76|2994.06|35
1650963620000|2022-04-26 09:00:20|3002.89|2995.19|3002.68|2994.98|3002.92|2995.22|3002.45|2994.75|35
1650963630000|2022-04-26 09:00:30|3002.57|2994.87|3002.99|2995.29|3003.4|2995.7|3002.57|2994.87|31
1650963640000|2022-04-26 09:00:40|3003.13|2995.43|3003.13|2995.43|3003.2|2995.5|3002.81|2995.11|22
1650963650000|2022-04-26 09:00:50|3003.18|2995.48|3003.02|2995.32|3003.18|2995.48|3002.89|2995.19|22
1650963660000|2022-04-26 09:01:00|3003.03|2995.33|3002.12|2994.42|3003.03|2995.33|3001.87|2994.17|29
1650963670000|2022-04-26 09:01:10|3002.11|2994.41|3002.64|2994.94|3002.95|2995.25|3002.11|2994.41|26
1650963680000|2022-04-26 09:01:20|3002.61|2994.91|3002.8|2995.1|3002.8|2995.1|3002.58|2994.88|22
1650963690000|2022-04-26 09:01:30|3002.81|2995.11|3003.04|2995.34|3003.3|2995.6|3002.78|2995.08|19
1650963700000|2022-04-26 09:01:40|3002.92|2995.22|3003.07|2995.37|3003.4|2995.7|3002.91|2995.21|32
1650963710000|2022-04-26 09:01:50|3003.13|2995.43|3003.3|2995.6|3003.59|2995.89|3003.08|2995.38|32
1650963720000|2022-04-26 09:02:00|3003.27|2995.57|3003.28|2995.58|3003.57|2995.87|3003.22|2995.52|30
1650963730000|2022-04-26 09:02:10|3003.2|2995.5|3003.11|2995.41|3003.37|2995.67|3002.58|2994.88|31
1650963740000|2022-04-26 09:02:20|3003.12|2995.42|3003.64|2995.94|3003.82|2996.12|3003.12|2995.42|25
1650963750000|2022-04-26 09:02:30|3003.58|2995.88|3003.4|2995.7|3003.72|2996.02|3003.29|2995.59|26
1650963760000|2022-04-26 09:02:40|3003.53|2995.83|3004.45|2996.75|3004.5|2996.8|3003.53|2995.83|22
1650963770000|2022-04-26 09:02:50|3004.5|2996.8|3003.55|2995.85|3004.59|2996.89|3003.55|2995.85|29
1650963780000|2022-04-26 09:03:00|3003.48|2995.78|3003.95|2996.25|3004.15|2996.45|3003.48|2995.78|27
1650963790000|2022-04-26 09:03:10|3003.97|2996.27|3004.5|2996.8|3004.5|2996.8|3003.57|2995.87|19
1650963800000|2022-04-26 09:03:20|3004.51|2996.81|3004.49|2996.79|3004.51|2996.81|3004.4|2996.7|25
1650963810000|2022-04-26 09:03:30|3004.5|2996.8|3004.04|2996.34|3004.5|2996.8|3003.99|2996.29|32
1650963820000|2022-04-26 09:03:40|3004.12|2996.42|3004.28|2996.58|3004.3|2996.6|3004.09|2996.39|23
1650963830000|2022-04-26 09:03:50|3004.26|2996.56|3004.23|2996.53|3004.26|2996.56|3004|2996.3|28
1650963840000|2022-04-26 09:04:00|3004.22|2996.52|3004.03|2996.33|3004.31|2996.61|3003.96|2996.26|20
1650963850000|2022-04-26 09:04:10|3004.31|2996.61|3003.87|2996.17|3004.31|2996.61|3003.71|2996.01|17
1650963860000|2022-04-26 09:04:20|3003.84|2996.14|3003.84|2996.14|3004.08|2996.38|3003.55|2995.85|25
1650963870000|2022-04-26 09:04:30|3003.82|2996.12|3003.35|2995.65|3003.82|2996.12|3003.29|2995.59|24
1650963880000|2022-04-26 09:04:40|3002.79|2995.09|3002.89|2995.19|3002.91|2995.21|3002.72|2995.02|23
1650963890000|2022-04-26 09:04:50|3002.88|2995.18|3003.15|2995.45|3003.15|2995.45|3002.75|2995.05|24
1650963900000|2022-04-26 09:05:00|3003.57|2995.87|3003.49|2995.79|3003.58|2995.88|3002.91|2995.21|22
1650963910000|2022-04-26 09:05:10|3003.48|2995.78|3002.31|2994.61|3003.55|2995.85|3002.29|2994.59|25
1650963920000|2022-04-26 09:05:20|3002.28|2994.58|3002.99|2995.29|3003.23|2995.53|3002.28|2994.58|15
1650963930000|2022-04-26 09:05:30|3002.92|2995.22|3002.49|2994.79|3002.99|2995.29|3002.15|2994.45|25
1650963940000|2022-04-26 09:05:40|3002.44|2994.74|3002.38|2994.68|3002.61|2994.91|3002.38|2994.68|12
1650963950000|2022-04-26 09:05:50|3002.49|2994.79|3002.03|2994.33|3002.56|2994.86|3001.61|2993.91|20
1650963960000|2022-04-26 09:06:00|3002.04|2994.34|3001.88|2994.18|3002.04|2994.34|3001.78|2994.08|20
1650963970000|2022-04-26 09:06:10|3002|2994.3|3002.06|2994.36|3002.06|2994.36|3001.44|2993.74|12
1650963980000|2022-04-26 09:06:20|3001.79|2994.09|3002.08|2994.38|3002.33|2994.63|3001.79|2994.09|31
1650963990000|2022-04-26 09:06:30|3002.09|2994.39|3003.56|2995.86|3003.6|2995.9|3002.05|2994.35|28
1650964000000|2022-04-26 09:06:40|3003.53|2995.83|3002.27|2994.57|3004.04|2996.34|3001.87|2994.17|36
1650964010000|2022-04-26 09:06:50|3002.28|2994.58|3002.52|2994.82|3002.9|2995.2|3002.28|2994.58|29
1650964020000|2022-04-26 09:07:00|3002.5|2994.8|3001.93|2994.23|3002.51|2994.81|3001.77|2994.07|29
1650964030000|2022-04-26 09:07:10|3001.94|2994.24|3002.37|2994.67|3002.97|2995.27|3001.81|2994.11|26
1650964040000|2022-04-26 09:07:20|3002.38|2994.68|3000.15|2992.45|3002.85|2995.15|2999.94|2992.24|35
1650964050000|2022-04-26 09:07:30|3000.13|2992.43|3000.32|2992.62|3000.9|2993.2|3000.13|2992.43|38
1650964060000|2022-04-26 09:07:40|3000.6|2992.9|3002.29|2994.59|3002.29|2994.59|3000.6|2992.9|33
1650964070000|2022-04-26 09:07:50|3002.2|2994.5|3001.58|2993.88|3002.32|2994.62|3001.52|2993.82|36
1650964080000|2022-04-26 09:08:00|3001.59|2993.89|3001.46|2993.76|3001.62|2993.92|3001.24|2993.54|28
1650964090000|2022-04-26 09:08:10|3001.45|2993.75|3001.99|2994.29|3002.26|2994.56|3001.44|2993.74|29
1650964100000|2022-04-26 09:08:20|3002.01|2994.31|3002.16|2994.46|3002.17|2994.47|3001.96|2994.26|10
1650964110000|2022-04-26 09:08:30|3002.15|2994.45|3001.95|2994.25|3002.15|2994.45|3001.9|2994.2|25
1650964120000|2022-04-26 09:08:40|3001.93|2994.23|3001.9|2994.2|3001.97|2994.27|3001.86|2994.16|26
1650964130000|2022-04-26 09:08:50|3001.91|2994.21|3001.07|2993.37|3001.92|2994.22|3001.01|2993.31|24
1650964140000|2022-04-26 09:09:00|3001.01|2993.31|3001.16|2993.46|3001.28|2993.58|3001.01|2993.31|17
1650964150000|2022-04-26 09:09:10|3001.37|2993.67|3001.71|2994.01|3001.73|2994.03|3001.25|2993.55|30
1650964160000|2022-04-26 09:09:20|3001.72|2994.02|3001.97|2994.27|3002.2|2994.5|3001.72|2994.02|34
1650964170000|2022-04-26 09:09:30|3002.02|2994.32|3002.63|2994.93|3003|2995.3|3001.84|2994.14|32
1650964180000|2022-04-26 09:09:40|3002.6|2994.9|3002.85|2995.15|3003.06|2995.36|3002.59|2994.89|32
1650964190000|2022-04-26 09:09:50|3003.02|2995.32|3003.12|2995.42|3003.25|2995.55|3002.86|2995.16|22
1650964200000|2022-04-26 09:10:00|3003.06|2995.36|3003|2995.3|3003.28|2995.58|3002.73|2995.03|32
1650964210000|2022-04-26 09:10:10|3002.9|2995.2|3003.16|2995.46|3003.32|2995.62|3002.86|2995.16|25
1650964220000|2022-04-26 09:10:20|3003.29|2995.59|3003.22|2995.52|3003.32|2995.62|3003.04|2995.34|30
1650964230000|2022-04-26 09:10:30|3003.25|2995.55|3004.23|2996.53|3004.29|2996.59|3003.25|2995.55|28
1650964240000|2022-04-26 09:10:40|3004.24|2996.54|3003.9|2996.2|3004.25|2996.55|3003.9|2996.2|31
1650964250000|2022-04-26 09:10:50|3003.97|2996.27|3003.19|2995.49|3004.08|2996.38|3002.89|2995.19|20
1650964260000|2022-04-26 09:11:00|3003.25|2995.55|3003.91|2996.21|3004.08|2996.38|3003.23|2995.53|27
1650964270000|2022-04-26 09:11:10|3003.97|2996.27|3004.08|2996.38|3004.1|2996.4|3003.72|2996.02|33
1650964280000|2022-04-26 09:11:20|3004|2996.3|3003.9|2996.2|3004.24|2996.54|3003.89|2996.19|18
1650964290000|2022-04-26 09:11:30|3003.93|2996.23|3004.08|2996.38|3004.12|2996.42|3003.93|2996.23|18
1650964300000|2022-04-26 09:11:40|3004.07|2996.37|3003.98|2996.28|3004.09|2996.39|3003.98|2996.28|8
1650964310000|2022-04-26 09:11:50|3003.96|2996.26|3003.04|2995.34|3003.96|2996.26|3002.93|2995.23|27
1650964320000|2022-04-26 09:12:00|3003.23|2995.53|3001.88|2994.18|3003.65|2995.95|3001.88|2994.18|29
1650964330000|2022-04-26 09:12:10|3001.89|2994.19|3002.24|2994.54|3002.25|2994.55|3001.82|2994.12|27
1650964340000|2022-04-26 09:12:20|3002.29|2994.59|3001.73|2994.03|3002.3|2994.6|3001.73|2994.03|16
1650964350000|2022-04-26 09:12:30|3001.81|2994.11|3001.41|2993.71|3001.83|2994.13|3001.41|2993.71|29
1650964360000|2022-04-26 09:12:40|3001.45|2993.75|3001.63|2993.93|3001.73|2994.03|3001.34|2993.64|15
1650964370000|2022-04-26 09:12:50|3001.62|2993.92|3001.02|2993.32|3001.63|2993.93|3000.95|2993.25|17
1650964380000|2022-04-26 09:13:00|3001.1|2993.4|3000.95|2993.25|3001.11|2993.41|3000.9|2993.2|20
1650964390000|2022-04-26 09:13:10|3000.97|2993.27|3001.96|2994.26|3002.06|2994.36|3000.97|2993.27|30
1650964400000|2022-04-26 09:13:20|3001.95|2994.25|3001.66|2993.96|3002.05|2994.35|3001.61|2993.91|27
1650964410000|2022-04-26 09:13:30|3001.67|2993.97|3001.93|2994.23|3002.1|2994.4|3001.61|2993.91|17
1650964420000|2022-04-26 09:13:40|3001.94|2994.24|3002.43|2994.73|3002.62|2994.92|3001.58|2993.88|33
1650964430000|2022-04-26 09:13:50|3002.35|2994.65|3001.75|2994.05|3002.35|2994.65|3001.75|2994.05|26
1650964440000|2022-04-26 09:14:00|3001.7|2994|3001.83|2994.13|3001.83|2994.13|3001.47|2993.77|26
1650964450000|2022-04-26 09:14:10|3001.76|2994.06|3002.39|2994.69|3002.6|2994.9|3001.74|2994.04|33
1650964460000|2022-04-26 09:14:20|3002.38|2994.68|3002.38|2994.68|3002.61|2994.91|3002.27|2994.57|26
1650964470000|2022-04-26 09:14:30|3002.27|2994.57|3002.36|2994.66|3002.59|2994.89|3002.26|2994.56|22
1650964480000|2022-04-26 09:14:40|3002.43|2994.73|3002.22|2994.52|3002.55|2994.85|3001.79|2994.09|25
1650964490000|2022-04-26 09:14:50|3001.78|2994.08|3001.84|2994.14|3002.29|2994.59|3001.78|2994.08|18
1650964500000|2022-04-26 09:15:00|3001.87|2994.17|3002.22|2994.52|3002.49|2994.79|3001.58|2993.88|33
1650964510000|2022-04-26 09:15:10|3002.17|2994.47|3001.58|2993.88|3002.38|2994.68|3001.34|2993.64|20
1650964520000|2022-04-26 09:15:20|3001.57|2993.87|3001.38|2993.68|3001.57|2993.87|3001.34|2993.64|23
1650964530000|2022-04-26 09:15:30|3001.4|2993.7|3001.46|2993.76|3001.46|2993.76|3001.4|2993.7|4
1650964540000|2022-04-26 09:15:40|3001.4|2993.7|3001.46|2993.76|3001.46|2993.76|3001.26|2993.56|14
1650964550000|2022-04-26 09:15:50|3001.4|2993.7|3001.38|2993.68|3001.46|2993.76|3001.29|2993.59|28
1650964560000|2022-04-26 09:16:00|3001.37|2993.67|3000.94|2993.24|3001.46|2993.76|3000.85|2993.15|27
1650964570000|2022-04-26 09:16:10|3000.92|2993.22|3000.82|2993.12|3001.08|2993.38|3000.81|2993.11|29
1650964580000|2022-04-26 09:16:20|3000.83|2993.13|3000.9|2993.2|3001.09|2993.39|3000.68|2992.98|33
1650964590000|2022-04-26 09:16:30|3000.85|2993.15|3001.41|2993.71|3001.41|2993.71|3000.73|2993.03|27
1650964600000|2022-04-26 09:16:40|3001.47|2993.77|3001.52|2993.82|3001.69|2993.99|3001.15|2993.45|30
1650964610000|2022-04-26 09:16:50|3001.27|2993.57|3001.54|2993.84|3001.65|2993.95|3001.24|2993.54|22
1650964620000|2022-04-26 09:17:00|3001.32|2993.62|3001.68|2993.98|3001.78|2994.08|3001.18|2993.48|29
1650964630000|2022-04-26 09:17:10|3001.72|2994.02|3001.61|2993.91|3001.72|2994.02|3001.36|2993.66|31
1650964640000|2022-04-26 09:17:20|3001.6|2993.9|3002.25|2994.55|3002.25|2994.55|3001.6|2993.9|26
1650964650000|2022-04-26 09:17:30|3001.49|2993.79|3001.83|2994.13|3002.33|2994.63|3001.48|2993.78|20
1650964660000|2022-04-26 09:17:40|3001.9|2994.2|3002.11|2994.41|3002.24|2994.54|3001.57|2993.87|26
1650964670000|2022-04-26 09:17:50|3002.17|2994.47|3002.56|2994.86|3002.56|2994.86|3002.07|2994.37|21
1650964680000|2022-04-26 09:18:00|3002.82|2995.12|3002.91|2995.21|3003|2995.3|3002.79|2995.09|32
1650964690000|2022-04-26 09:18:10|3002.84|2995.14|3002.53|2994.83|3002.87|2995.17|3001.92|2994.22|27
1650964700000|2022-04-26 09:18:20|3002.54|2994.84|3001.53|2993.83|3002.56|2994.86|3001.53|2993.83|19
1650964710000|2022-04-26 09:18:30|3001.38|2993.68|3000.93|2993.23|3001.38|2993.68|3000.84|2993.14|13
1650964720000|2022-04-26 09:18:40|3000.86|2993.16|3000.6|2992.9|3001.3|2993.6|3000.52|2992.82|16
1650964730000|2022-04-26 09:18:50|3000.61|2992.91|3000.26|2992.56|3000.65|2992.95|3000.26|2992.56|25
1650964740000|2022-04-26 09:19:00|3000.12|2992.42|3000.46|2992.76|3000.56|2992.86|3000.06|2992.36|20
1650964750000|2022-04-26 09:19:10|3000.38|2992.68|3000.62|2992.92|3000.71|2993.01|3000.37|2992.67|17
1650964760000|2022-04-26 09:19:20|3000.63|2992.93|3000.97|2993.27|3001.37|2993.67|3000.54|2992.84|29
1650964770000|2022-04-26 09:19:30|3001.05|2993.35|3000.83|2993.13|3001.36|2993.66|3000.83|2993.13|23
1650964780000|2022-04-26 09:19:40|3000.82|2993.12|3002.56|2994.86|3002.61|2994.91|3000.78|2993.08|23
1650964790000|2022-04-26 09:19:50|3002.39|2994.69|3002.83|2995.13|3002.84|2995.14|3002.39|2994.69|23
1650964800000|2022-04-26 09:20:00|3002.73|2995.03|3002.39|2994.69|3002.77|2995.07|3002.31|2994.61|17
1650964810000|2022-04-26 09:20:10|3002.17|2994.47|3001.68|2993.98|3002.17|2994.47|3001.57|2993.87|17
1650964820000|2022-04-26 09:20:20|3001.74|2994.04|3001.6|2993.9|3001.82|2994.12|3001.56|2993.86|23
1650964830000|2022-04-26 09:20:30|3001.61|2993.91|2999.93|2992.23|3001.62|2993.92|2999.87|2992.17|34
1650964840000|2022-04-26 09:20:40|2999.9|2992.2|3000.06|2992.36|3000.06|2992.36|2999.76|2992.06|32
1650964850000|2022-04-26 09:20:50|3000.02|2992.32|2999.94|2992.24|3000.02|2992.32|2999.84|2992.14|20
1650964860000|2022-04-26 09:21:00|2999.9|2992.2|3000.26|2992.56|3000.26|2992.56|2999.61|2991.91|28
1650964870000|2022-04-26 09:21:10|2999.95|2992.25|2999.82|2992.12|3000.26|2992.56|2999.06|2991.36|18
1650964880000|2022-04-26 09:21:20|2999.91|2992.21|2999.29|2991.59|3000.26|2992.56|2999.29|2991.59|19
1650964890000|2022-04-26 09:21:30|2999.65|2991.95|2998.94|2991.24|2999.65|2991.95|2997.91|2990.21|36
1650964900000|2022-04-26 09:21:40|2998.95|2991.25|2999.35|2991.65|2999.35|2991.65|2998.94|2991.24|25
1650964910000|2022-04-26 09:21:50|2999.37|2991.67|2999.86|2992.16|2999.96|2992.26|2999.19|2991.49|31
1650964920000|2022-04-26 09:22:00|2999.88|2992.18|2999.82|2992.12|2999.9|2992.2|2999.8|2992.1|20
1650964930000|2022-04-26 09:22:10|2999.83|2992.13|3001.07|2993.37|3001.27|2993.57|2999.83|2992.13|27
1650964940000|2022-04-26 09:22:20|3001.11|2993.41|3000.87|2993.17|3001.12|2993.42|3000.62|2992.92|30
1650964950000|2022-04-26 09:22:30|3000.93|2993.23|3000.92|2993.22|3000.93|2993.23|3000.62|2992.92|30
1650964960000|2022-04-26 09:22:40|3000.85|2993.15|3001.2|2993.5|3001.22|2993.52|3000.85|2993.15|32
1650964970000|2022-04-26 09:22:50|3001.12|2993.42|3001.04|2993.34|3001.21|2993.51|3000.99|2993.29|24
1650964980000|2022-04-26 09:23:00|3001.1|2993.4|3001.27|2993.57|3001.38|2993.68|3000.87|2993.17|20
1650964990000|2022-04-26 09:23:10|3001.3|2993.6|3001.56|2993.86|3001.87|2994.17|3001.23|2993.53|23
1650965000000|2022-04-26 09:23:20|3001.55|2993.85|3001.13|2993.43|3001.55|2993.85|3001.1|2993.4|15
1650965010000|2022-04-26 09:23:30|3001.11|2993.41|3001.03|2993.33|3001.12|2993.42|3000.95|2993.25|14
1650965020000|2022-04-26 09:23:40|3001.12|2993.42|3001.03|2993.33|3001.15|2993.45|3000.96|2993.26|12
1650965030000|2022-04-26 09:23:50|3001.07|2993.37|3000.41|2992.71|3001.09|2993.39|3000.38|2992.68|21
1650965040000|2022-04-26 09:24:00|3000.46|2992.76|3002.67|2994.97|3002.94|2995.24|3000.41|2992.71|36
1650965050000|2022-04-26 09:24:10|3002.66|2994.96|3002.65|2994.95|3002.76|2995.06|3002.6|2994.9|13
1650965060000|2022-04-26 09:24:20|3002.67|2994.97|3002.7|2995|3002.78|2995.08|3002.54|2994.84|28
1650965070000|2022-04-26 09:24:30|3002.67|2994.97|3001.82|2994.12|3002.67|2994.97|3001.42|2993.72|29
1650965080000|2022-04-26 09:24:40|3001.46|2993.76|3001.69|2993.99|3001.82|2994.12|3001.46|2993.76|32
1650965090000|2022-04-26 09:24:50|3001.68|2993.98|3001.05|2993.35|3001.75|2994.05|3000.82|2993.12|30
1650965100000|2022-04-26 09:25:00|3001.04|2993.34|3002.38|2994.68|3002.45|2994.75|3001.04|2993.34|24
1650965110000|2022-04-26 09:25:10|3002.33|2994.63|3001.99|2994.29|3002.33|2994.63|3001.98|2994.28|27
1650965120000|2022-04-26 09:25:20|3001.92|2994.22|3002.13|2994.43|3002.27|2994.57|3001.9|2994.2|22
1650965130000|2022-04-26 09:25:30|3002.17|2994.47|3001.62|2993.92|3002.17|2994.47|3001.5|2993.8|21
1650965140000|2022-04-26 09:25:40|3001.63|2993.93|3002.04|2994.34|3002.15|2994.45|3001.63|2993.93|28
1650965150000|2022-04-26 09:25:50|3002.1|2994.4|3001.98|2994.28|3002.21|2994.51|3001.98|2994.28|20
1650965160000|2022-04-26 09:26:00|3002.04|2994.34|3002.22|2994.52|3002.24|2994.54|3001.91|2994.21|30
1650965170000|2022-04-26 09:26:10|3001.93|2994.23|3002.2|2994.5|3002.22|2994.52|3001.92|2994.22|17
1650965180000|2022-04-26 09:26:20|3002.13|2994.43|3002.22|2994.52|3002.46|2994.76|3002.07|2994.37|21
1650965190000|2022-04-26 09:26:30|3002.25|2994.55|3002.68|2994.98|3002.68|2994.98|3002.23|2994.53|29
1650965200000|2022-04-26 09:26:40|3002.66|2994.96|3002.8|2995.1|3002.92|2995.22|3002.61|2994.91|33
1650965210000|2022-04-26 09:26:50|3002.5|2994.8|3002.12|2994.42|3002.95|2995.25|3002.1|2994.4|34
1650965220000|2022-04-26 09:27:00|3002.16|2994.46|3002.22|2994.52|3002.26|2994.56|3002.16|2994.46|26
1650965230000|2022-04-26 09:27:10|3002.23|2994.53|3002.57|2994.87|3002.62|2994.92|3002.23|2994.53|21
1650965240000|2022-04-26 09:27:20|3002.32|2994.62|3002.99|2995.29|3003.02|2995.32|3002.32|2994.62|21
1650965250000|2022-04-26 09:27:30|3002.88|2995.18|3002.96|2995.26|3002.96|2995.26|3002.7|2995|20
1650965260000|2022-04-26 09:27:40|3002.87|2995.17|3002.4|2994.7|3002.96|2995.26|3002.33|2994.63|28
1650965270000|2022-04-26 09:27:50|3002.61|2994.91|3002.65|2994.95|3002.65|2994.95|3002.36|2994.66|17
1650965280000|2022-04-26 09:28:00|3002.68|2994.98|3002.86|2995.16|3003.05|2995.35|3002.66|2994.96|27
1650965290000|2022-04-26 09:28:10|3002.8|2995.1|3002.84|2995.14|3003.14|2995.44|3002.8|2995.1|19
1650965300000|2022-04-26 09:28:20|3002.73|2995.03|3002.62|2994.92|3002.83|2995.13|3002.26|2994.56|27
1650965310000|2022-04-26 09:28:30|3002.61|2994.91|3002.03|2994.33|3002.61|2994.91|3001.99|2994.29|25
1650965320000|2022-04-26 09:28:40|3002|2994.3|3001.62|2993.92|3002.04|2994.34|3001.62|2993.92|23
1650965330000|2022-04-26 09:28:50|3001.6|2993.9|3001.67|2993.97|3001.75|2994.05|3001.49|2993.79|27
1650965340000|2022-04-26 09:29:00|3001.61|2993.91|3002.17|2994.47|3002.19|2994.49|3001.52|2993.82|15
1650965350000|2022-04-26 09:29:10|3002.14|2994.44|3002.04|2994.34|3002.2|2994.5|3001.93|2994.23|21
1650965360000|2022-04-26 09:29:20|3002.02|2994.32|3002.59|2994.89|3002.6|2994.9|3001.92|2994.22|28
1650965370000|2022-04-26 09:29:30|3002.52|2994.82|3002.62|2994.92|3002.77|2995.07|3002.52|2994.82|30
1650965380000|2022-04-26 09:29:40|3002.73|2995.03|3002.7|2995|3002.77|2995.07|3002.61|2994.91|17
1650965390000|2022-04-26 09:29:50|3002.71|2995.01|3002.78|2995.08|3002.78|2995.08|3002.69|2994.99|16
1650965400000|2022-04-26 09:30:00|3002.77|2995.07|3002.75|2995.05|3003.25|2995.55|3002.61|2994.91|27
1650965410000|2022-04-26 09:30:10|3002.77|2995.07|3002.16|2994.46|3002.98|2995.28|3002.02|2994.32|31
1650965420000|2022-04-26 09:30:20|3002.17|2994.47|3002.91|2995.21|3003.01|2995.31|3002.17|2994.47|32
1650965430000|2022-04-26 09:30:30|3002.88|2995.18|3003.2|2995.5|3003.34|2995.64|3002.81|2995.11|32
1650965440000|2022-04-26 09:30:40|3003.08|2995.38|3003.23|2995.53|3003.23|2995.53|3003.06|2995.36|18
1650965450000|2022-04-26 09:30:50|3003.24|2995.54|3003.22|2995.52|3003.25|2995.55|3003.13|2995.43|23
1650965460000|2022-04-26 09:31:00|3003.21|2995.51|3003.2|2995.5|3003.27|2995.57|3003.14|2995.44|24
1650965470000|2022-04-26 09:31:10|3003.22|2995.52|3003.45|2995.75|3003.45|2995.75|3003.21|2995.51|24
1650965480000|2022-04-26 09:31:20|3003.39|2995.69|3003.49|2995.79|3003.49|2995.79|3003.37|2995.67|5
1650965490000|2022-04-26 09:31:30|3003.51|2995.81|3003.43|2995.73|3003.55|2995.85|3003.41|2995.71|20
1650965500000|2022-04-26 09:31:40|3003.47|2995.77|3004.35|2996.65|3004.47|2996.77|3003.4|2995.7|39
1650965510000|2022-04-26 09:31:50|3004.33|2996.63|3004.28|2996.58|3004.7|2997|3004.26|2996.56|30
1650965520000|2022-04-26 09:32:00|3004.29|2996.59|3003.79|2996.09|3004.41|2996.71|3003.79|2996.09|30
1650965530000|2022-04-26 09:32:10|3003.76|2996.06|3003.85|2996.15|3003.85|2996.15|3003.3|2995.6|30
1650965540000|2022-04-26 09:32:20|3003.74|2996.04|3003.96|2996.26|3004.06|2996.36|3003.74|2996.04|16
1650965550000|2022-04-26 09:32:30|3003.98|2996.28|3004.1|2996.4|3004.1|2996.4|3003.9|2996.2|13
1650965560000|2022-04-26 09:32:40|3004.14|2996.44|3004.84|2997.14|3004.84|2997.14|3004.07|2996.37|14
1650965570000|2022-04-26 09:32:50|3004.85|2997.15|3004.92|2997.22|3005.74|2998.04|3004.79|2997.09|28
1650965580000|2022-04-26 09:33:00|3004.93|2997.23|3005.08|2997.38|3005.27|2997.57|3004.81|2997.11|28
1650965590000|2022-04-26 09:33:10|3005.09|2997.39|3004.9|2997.2|3005.19|2997.49|3004.42|2996.72|27
1650965600000|2022-04-26 09:33:20|3004.98|2997.28|3004.9|2997.2|3004.98|2997.28|3004.83|2997.13|22
1650965610000|2022-04-26 09:33:30|3004.84|2997.14|3004.57|2996.87|3004.85|2997.15|3004.46|2996.76|26
1650965620000|2022-04-26 09:33:40|3004.52|2996.82|3004.73|2997.03|3004.73|2997.03|3003.99|2996.29|23
1650965630000|2022-04-26 09:33:50|3004.5|2996.8|3004.36|2996.66|3004.55|2996.85|3004.24|2996.54|25
1650965640000|2022-04-26 09:34:00|3004.23|2996.53|3004.01|2996.31|3004.4|2996.7|3003.9|2996.2|20
1650965650000|2022-04-26 09:34:10|3004|2996.3|3003.9|2996.2|3004.15|2996.45|3003.61|2995.91|23
1650965660000|2022-04-26 09:34:20|3003.81|2996.11|3003.87|2996.17|3004.04|2996.34|3003.8|2996.1|19
1650965670000|2022-04-26 09:34:30|3003.8|2996.1|3003.45|2995.75|3004.78|2997.08|3003.35|2995.65|26
1650965680000|2022-04-26 09:34:40|3003.53|2995.83|3003.68|2995.98|3004.07|2996.37|3003.51|2995.81|34
1650965690000|2022-04-26 09:34:50|3003.7|2996|3003.79|2996.09|3003.82|2996.12|3003.54|2995.84|28
1650965700000|2022-04-26 09:35:00|3003.75|2996.05|3003.6|2995.9|3003.76|2996.06|3003.51|2995.81|20
1650965710000|2022-04-26 09:35:10|3003.68|2995.98|3003.73|2996.03|3003.78|2996.08|3003.66|2995.96|13
1650965720000|2022-04-26 09:35:20|3003.71|2996.01|3003.58|2995.88|3003.74|2996.04|3003.57|2995.87|13
1650965730000|2022-04-26 09:35:30|3003.55|2995.85|3003.13|2995.43|3003.58|2995.88|3003.13|2995.43|10
1650965740000|2022-04-26 09:35:40|3003.11|2995.41|3003.33|2995.63|3003.54|2995.84|3003.03|2995.33|27
1650965750000|2022-04-26 09:35:50|3003.39|2995.69|3003.54|2995.84|3003.78|2996.08|3003.36|2995.66|15
1650965760000|2022-04-26 09:36:00|3003.68|2995.98|3003.61|2995.91|3003.68|2995.98|3003.54|2995.84|16
1650965770000|2022-04-26 09:36:10|3003.6|2995.9|3004.42|2996.72|3004.78|2997.08|3003.6|2995.9|30
1650965780000|2022-04-26 09:36:20|3004.41|2996.71|3004.42|2996.72|3004.5|2996.8|3004.29|2996.59|26
1650965790000|2022-04-26 09:36:30|3004.35|2996.65|3004.47|2996.77|3004.49|2996.79|3004.35|2996.65|14
1650965800000|2022-04-26 09:36:40|3004.52|2996.82|3004.77|2997.07|3004.79|2997.09|3004.49|2996.79|17
1650965810000|2022-04-26 09:36:50|3004.6|2996.9|3005.37|2997.67|3005.37|2997.67|3004.6|2996.9|24
1650965820000|2022-04-26 09:37:00|3005.34|2997.64|3004.7|2997|3005.34|2997.64|3004.66|2996.96|23
1650965830000|2022-04-26 09:37:10|3004.63|2996.93|3004.78|2997.08|3005.09|2997.39|3004.61|2996.91|15
1650965840000|2022-04-26 09:37:20|3004.77|2997.07|3005.12|2997.42|3005.26|2997.56|3004.7|2997|24
1650965850000|2022-04-26 09:37:30|3004.9|2997.2|3004.53|2996.83|3005.08|2997.38|3004.53|2996.83|32
1650965860000|2022-04-26 09:37:40|3004.65|2996.95|3004.38|2996.68|3004.65|2996.95|3004.28|2996.58|27
1650965870000|2022-04-26 09:37:50|3004.36|2996.66|3004.02|2996.32|3004.5|2996.8|3003.88|2996.18|28
1650965880000|2022-04-26 09:38:00|3004.17|2996.47|3004.07|2996.37|3004.42|2996.72|3003.93|2996.23|33
1650965890000|2022-04-26 09:38:10|3004.05|2996.35|3004.48|2996.78|3004.84|2997.14|3004.03|2996.33|22
1650965900000|2022-04-26 09:38:20|3004.5|2996.8|3004.43|2996.73|3004.51|2996.81|3003.98|2996.28|25
1650965910000|2022-04-26 09:38:30|3004.41|2996.71|3004.03|2996.33|3004.41|2996.71|3004.03|2996.33|23
1650965920000|2022-04-26 09:38:40|3003.97|2996.27|3004.12|2996.42|3004.36|2996.66|3003.97|2996.27|11
1650965930000|2022-04-26 09:38:50|3004.28|2996.58|3004.29|2996.59|3004.52|2996.82|3004.08|2996.38|23
1650965940000|2022-04-26 09:39:00|3004.14|2996.44|3004.09|2996.39|3004.29|2996.59|3004.03|2996.33|24
1650965950000|2022-04-26 09:39:10|3004.16|2996.46|3003.49|2995.79|3004.7|2997|3003.49|2995.79|29
1650965960000|2022-04-26 09:39:20|3003.48|2995.78|3003.98|2996.28|3004.23|2996.53|3003.48|2995.78|33
1650965970000|2022-04-26 09:39:30|3004|2996.3|3004.04|2996.34|3004.21|2996.51|3003.82|2996.12|21
1650965980000|2022-04-26 09:39:40|3003.92|2996.22|3003.76|2996.06|3004.04|2996.34|3003.76|2996.06|16
1650965990000|2022-04-26 09:39:50|3003.9|2996.2|3004.05|2996.35|3004.34|2996.64|3003.9|2996.2|30
1650966000000|2022-04-26 09:40:00|3004.12|2996.42|3002.76|2995.06|3004.12|2996.42|3002.76|2995.06|33
1650966010000|2022-04-26 09:40:10|3002.71|2995.01|3002.76|2995.06|3002.9|2995.2|3002.57|2994.87|37
1650966020000|2022-04-26 09:40:20|3002.69|2994.99|3003.04|2995.34|3003.08|2995.38|3002.63|2994.93|35
1650966030000|2022-04-26 09:40:30|3003.11|2995.41|3002.4|2994.7|3003.11|2995.41|3002.39|2994.69|29
1650966040000|2022-04-26 09:40:40|3002.28|2994.58|3001.17|2993.47|3002.34|2994.64|3001.15|2993.45|33
1650966050000|2022-04-26 09:40:50|3001.27|2993.57|3001.22|2993.52|3001.48|2993.78|3000.89|2993.19|32
1650966060000|2022-04-26 09:41:00|3001.14|2993.44|3001.34|2993.64|3001.34|2993.64|3000.93|2993.23|28
1650966070000|2022-04-26 09:41:10|3001.35|2993.65|3001.41|2993.71|3001.56|2993.86|3001.29|2993.59|33
1650966080000|2022-04-26 09:41:20|3001.53|2993.83|3001.86|2994.16|3001.93|2994.23|3001.49|2993.79|20
1650966090000|2022-04-26 09:41:30|3001.84|2994.14|3001.85|2994.15|3001.92|2994.22|3001.78|2994.08|23
1650966100000|2022-04-26 09:41:40|3001.77|2994.07|3001.75|2994.05|3001.89|2994.19|3001.39|2993.69|13
1650966110000|2022-04-26 09:41:50|3001.87|2994.17|3001.39|2993.69|3001.92|2994.22|3001.36|2993.66|24
1650966120000|2022-04-26 09:42:00|3001.37|2993.67|3001.37|2993.67|3001.84|2994.14|3001.36|2993.66|18
1650966130000|2022-04-26 09:42:10|3001.4|2993.7|3001.41|2993.71|3001.48|2993.78|3001.22|2993.52|22
1650966140000|2022-04-26 09:42:20|3001.4|2993.7|3001.37|2993.67|3001.51|2993.81|3001.32|2993.62|24
1650966150000|2022-04-26 09:42:30|3001.46|2993.76|2997.89|2990.19|3001.46|2993.76|2997.57|2989.87|36
1650966160000|2022-04-26 09:42:40|2998.02|2990.32|2999.56|2991.86|2999.99|2992.29|2997.99|2990.29|35
1650966170000|2022-04-26 09:42:50|2999.47|2991.77|2999.99|2992.29|3000.12|2992.42|2999.46|2991.76|36
1650966180000|2022-04-26 09:43:00|2999.98|2992.28|2999.59|2991.89|2999.98|2992.28|2999.51|2991.81|34
1650966190000|2022-04-26 09:43:10|2999.58|2991.88|2997.77|2990.07|2999.62|2991.92|2997.74|2990.04|32
1650966200000|2022-04-26 09:43:20|2997.78|2990.08|2996.62|2988.92|2997.83|2990.13|2996.62|2988.92|25
1650966210000|2022-04-26 09:43:30|2996.44|2988.74|2997.57|2989.87|2997.58|2989.88|2996.24|2988.54|38
1650966220000|2022-04-26 09:43:40|2997.44|2989.74|2997.67|2989.97|2997.67|2989.97|2997.44|2989.74|29
1650966230000|2022-04-26 09:43:50|2997.66|2989.96|2999.33|2991.63|2999.33|2991.63|2997.53|2989.83|26
1650966240000|2022-04-26 09:44:00|2999.34|2991.64|2998.34|2990.64|2999.34|2991.64|2998.28|2990.58|22
1650966250000|2022-04-26 09:44:10|2998.39|2990.69|2998.82|2991.12|2999.11|2991.41|2998.38|2990.68|24
1650966260000|2022-04-26 09:44:20|2998.83|2991.13|2998.54|2990.84|2998.87|2991.17|2998.37|2990.67|22
1650966270000|2022-04-26 09:44:30|2998.42|2990.72|2998.51|2990.81|2998.68|2990.98|2998.42|2990.72|12
1650966280000|2022-04-26 09:44:40|2998.49|2990.79|2998.51|2990.81|2998.62|2990.92|2998.42|2990.72|26
1650966290000|2022-04-26 09:44:50|2998.5|2990.8|2998.57|2990.87|2998.6|2990.9|2998.35|2990.65|20
1650966300000|2022-04-26 09:45:00|2998.62|2990.92|2997.47|2989.77|2998.62|2990.92|2997.41|2989.71|34
1650966310000|2022-04-26 09:45:10|2997.44|2989.74|2996.58|2988.88|2997.54|2989.84|2996.58|2988.88|32
1650966320000|2022-04-26 09:45:20|2996.15|2988.45|2996.95|2989.25|2996.98|2989.28|2995.81|2988.11|34
1650966330000|2022-04-26 09:45:30|2997.15|2989.45|2996.91|2989.21|2997.3|2989.6|2996.76|2989.06|34
1650966340000|2022-04-26 09:45:40|2996.95|2989.25|2997.04|2989.34|2997.09|2989.39|2996.68|2988.98|32
1650966350000|2022-04-26 09:45:50|2996.65|2988.95|2996.15|2988.45|2996.87|2989.17|2996.07|2988.37|37
1650966360000|2022-04-26 09:46:00|2996.06|2988.36|2996.05|2988.35|2996.09|2988.39|2995.91|2988.21|35
1650966370000|2022-04-26 09:46:10|2996|2988.3|2998.26|2990.56|2998.33|2990.63|2995.96|2988.26|31
1650966380000|2022-04-26 09:46:20|2998.37|2990.67|2998.3|2990.6|2999.11|2991.41|2998.17|2990.47|38
1650966390000|2022-04-26 09:46:30|2998.27|2990.57|2996.31|2988.61|2998.43|2990.73|2996.3|2988.6|35
1650966400000|2022-04-26 09:46:40|2996.33|2988.63|2995.15|2987.45|2996.33|2988.63|2994.66|2986.96|35
1650966410000|2022-04-26 09:46:50|2995.23|2987.53|2995.68|2987.98|2995.84|2988.14|2994.88|2987.18|37
1650966420000|2022-04-26 09:47:00|2995.67|2987.97|2994.73|2987.03|2995.88|2988.18|2994.14|2986.44|34
1650966430000|2022-04-26 09:47:10|2995.28|2987.58|2995.65|2987.95|2995.75|2988.05|2995.28|2987.58|34
1650966440000|2022-04-26 09:47:20|2995.57|2987.87|2996.38|2988.68|2996.41|2988.71|2995.48|2987.78|35
1650966450000|2022-04-26 09:47:30|2996.36|2988.66|2996.97|2989.27|2997.16|2989.46|2996.36|2988.66|34
1650966460000|2022-04-26 09:47:40|2996.95|2989.25|2996.87|2989.17|2997.04|2989.34|2996.52|2988.82|31
1650966470000|2022-04-26 09:47:50|2996.81|2989.11|2996.74|2989.04|2996.91|2989.21|2996.56|2988.86|24
1650966480000|2022-04-26 09:48:00|2996.69|2988.99|2997.6|2989.9|2997.61|2989.91|2996.69|2988.99|28
1650966490000|2022-04-26 09:48:10|2997.64|2989.94|2997.81|2990.11|2998.09|2990.39|2997.62|2989.92|26
1650966500000|2022-04-26 09:48:20|2997.74|2990.04|2997.77|2990.07|2997.96|2990.26|2997.64|2989.94|29
1650966510000|2022-04-26 09:48:30|2997.79|2990.09|2997.84|2990.14|2998.16|2990.46|2997.52|2989.82|33
1650966520000|2022-04-26 09:48:40|2997.85|2990.15|2998.27|2990.57|2998.37|2990.67|2997.85|2990.15|32
1650966530000|2022-04-26 09:48:50|2998.25|2990.55|2997.23|2989.53|2998.28|2990.58|2997.23|2989.53|34
1650966540000|2022-04-26 09:49:00|2997.22|2989.52|2997.04|2989.34|2997.27|2989.57|2997.04|2989.34|28
1650966550000|2022-04-26 09:49:10|2997.03|2989.33|2996.63|2988.93|2997.03|2989.33|2996.48|2988.78|26
1650966560000|2022-04-26 09:49:20|2996.61|2988.91|2996.49|2988.79|2996.61|2988.91|2996.41|2988.71|23
1650966570000|2022-04-26 09:49:30|2996.48|2988.78|2997.29|2989.59|2997.61|2989.91|2996.22|2988.52|32
1650966580000|2022-04-26 09:49:40|2997.48|2989.78|2996.91|2989.21|2997.48|2989.78|2996.39|2988.69|25
1650966590000|2022-04-26 09:49:50|2996.97|2989.27|2996.98|2989.28|2997.07|2989.37|2996.8|2989.1|33
1650966600000|2022-04-26 09:50:00|2997.2|2989.5|2997.49|2989.79|2997.9|2990.2|2997.16|2989.46|34
1650966610000|2022-04-26 09:50:10|2997.5|2989.8|2996.82|2989.12|2997.82|2990.12|2996.82|2989.12|32
1650966620000|2022-04-26 09:50:20|2997.08|2989.38|2996.95|2989.25|2997.19|2989.49|2996.83|2989.13|36
1650966630000|2022-04-26 09:50:30|2996.99|2989.29|2996.99|2989.29|2997.1|2989.4|2996.91|2989.21|18
1650966640000|2022-04-26 09:50:40|2996.93|2989.23|2996.86|2989.16|2997.11|2989.41|2996.86|2989.16|24
1650966650000|2022-04-26 09:50:50|2996.93|2989.23|2997.09|2989.39|2997.09|2989.39|2996.82|2989.12|24
1650966660000|2022-04-26 09:51:00|2997.13|2989.43|2996.4|2988.7|2997.15|2989.45|2996.33|2988.63|18
1650966670000|2022-04-26 09:51:10|2996.18|2988.48|2996.3|2988.6|2996.35|2988.65|2995.65|2987.95|35
1650966680000|2022-04-26 09:51:20|2996.27|2988.57|2997.15|2989.45|2997.42|2989.72|2996.22|2988.52|27
1650966690000|2022-04-26 09:51:30|2997.13|2989.43|2997.42|2989.72|2997.58|2989.88|2996.68|2988.98|36
1650966700000|2022-04-26 09:51:40|2997.4|2989.7|2997.4|2989.7|2997.55|2989.85|2997.35|2989.65|20
1650966710000|2022-04-26 09:51:50|2997.46|2989.76|2997.58|2989.88|2997.6|2989.9|2997.33|2989.63|20
1650966720000|2022-04-26 09:52:00|2997.62|2989.92|2997.76|2990.06|2997.77|2990.07|2997.46|2989.76|22
1650966730000|2022-04-26 09:52:10|2997.81|2990.11|2997.94|2990.24|2997.94|2990.24|2997.76|2990.06|27
1650966740000|2022-04-26 09:52:20|2997.93|2990.23|2998.69|2990.99|2998.69|2990.99|2997.82|2990.12|32
1650966750000|2022-04-26 09:52:30|2998.7|2991|2998.75|2991.05|2998.97|2991.27|2998.53|2990.83|37
1650966760000|2022-04-26 09:52:40|2998.7|2991|2998.07|2990.37|2998.81|2991.11|2998.07|2990.37|33
1650966770000|2022-04-26 09:52:50|2998.1|2990.4|2998.79|2991.09|2998.85|2991.15|2998.08|2990.38|28
1650966780000|2022-04-26 09:53:00|2998.69|2990.99|2998.62|2990.92|2998.72|2991.02|2998.48|2990.78|25
1650966790000|2022-04-26 09:53:10|2998.58|2990.88|2997.55|2989.85|2998.59|2990.89|2997.32|2989.62|29
1650966800000|2022-04-26 09:53:20|2997.53|2989.83|2997.67|2989.97|2997.67|2989.97|2997.39|2989.69|25
1650966810000|2022-04-26 09:53:30|2997.73|2990.03|2997.81|2990.11|2997.81|2990.11|2997.67|2989.97|16
1650966820000|2022-04-26 09:53:40|2997.83|2990.13|2998.05|2990.35|2998.05|2990.35|2997.83|2990.13|8
1650966830000|2022-04-26 09:53:50|2998.03|2990.33|2998.06|2990.36|2998.41|2990.71|2997.98|2990.28|23
1650966840000|2022-04-26 09:54:00|2997.98|2990.28|2998.01|2990.31|2998.37|2990.67|2997.87|2990.17|25
1650966850000|2022-04-26 09:54:10|2998.04|2990.34|2998.05|2990.35|2998.17|2990.47|2997.94|2990.24|24
1650966860000|2022-04-26 09:54:20|2998.04|2990.34|2998.11|2990.41|2998.12|2990.42|2997.9|2990.2|26
1650966870000|2022-04-26 09:54:30|2998.09|2990.39|2998.77|2991.07|2998.77|2991.07|2997.9|2990.2|26
1650966880000|2022-04-26 09:54:40|2998.75|2991.05|2998.07|2990.37|2998.93|2991.23|2998.04|2990.34|28
1650966890000|2022-04-26 09:54:50|2998.06|2990.36|2998.1|2990.4|2998.31|2990.61|2997.95|2990.25|28
1650966900000|2022-04-26 09:55:00|2998.06|2990.36|2998.34|2990.64|2998.34|2990.64|2998.05|2990.35|24
1650966910000|2022-04-26 09:55:10|2998.33|2990.63|2998.61|2990.91|2998.88|2991.18|2998.29|2990.59|27
1650966920000|2022-04-26 09:55:20|2998.56|2990.86|2998.64|2990.94|2998.65|2990.95|2998.52|2990.82|21
1650966930000|2022-04-26 09:55:30|2998.67|2990.97|2999.25|2991.55|2999.34|2991.64|2998.67|2990.97|18
1650966940000|2022-04-26 09:55:40|2999.26|2991.56|2998.6|2990.9|2999.36|2991.66|2998.34|2990.64|27
1650966950000|2022-04-26 09:55:50|2998.55|2990.85|2998.45|2990.75|2998.6|2990.9|2998.33|2990.63|18
1650966960000|2022-04-26 09:56:00|2998.41|2990.71|2998.47|2990.77|2998.52|2990.82|2998.39|2990.69|21
1650966970000|2022-04-26 09:56:10|2998.46|2990.76|2998|2990.3|2998.68|2990.98|2998|2990.3|27
1650966980000|2022-04-26 09:56:20|2998.3|2990.6|2997.7|2990|2998.48|2990.78|2997.51|2989.81|32
1650966990000|2022-04-26 09:56:30|2997.69|2989.99|2998.15|2990.45|2998.49|2990.79|2997.59|2989.89|28
1650967000000|2022-04-26 09:56:40|2998.1|2990.4|2997.64|2989.94|2998.48|2990.78|2997.59|2989.89|28
1650967010000|2022-04-26 09:56:50|2997.75|2990.05|2997.5|2989.8|2997.75|2990.05|2997.27|2989.57|12
1650967020000|2022-04-26 09:57:00|2997.6|2989.9|2997.95|2990.25|2998.19|2990.49|2997.6|2989.9|27
1650967030000|2022-04-26 09:57:10|2997.86|2990.16|2999.94|2992.24|2999.97|2992.27|2997.84|2990.14|36
1650967040000|2022-04-26 09:57:20|2999.92|2992.22|2999.18|2991.48|2999.94|2992.24|2999.18|2991.48|24
1650967050000|2022-04-26 09:57:30|2999.06|2991.36|2998.63|2990.93|2999.06|2991.36|2998.57|2990.87|27
1650967060000|2022-04-26 09:57:40|2998.7|2991|2998.66|2990.96|2998.89|2991.19|2998.66|2990.96|21
1650967070000|2022-04-26 09:57:50|2998.62|2990.92|2998.35|2990.65|2998.74|2991.04|2998.28|2990.58|26
1650967080000|2022-04-26 09:58:00|2998.41|2990.71|2998.31|2990.61|2998.66|2990.96|2998.26|2990.56|27
1650967090000|2022-04-26 09:58:10|2998.33|2990.63|2998.43|2990.73|2998.73|2991.03|2998.18|2990.48|23
1650967100000|2022-04-26 09:58:20|2998.4|2990.7|2998.01|2990.31|2998.68|2990.98|2997.96|2990.26|30
1650967110000|2022-04-26 09:58:30|2998.03|2990.33|2998.8|2991.1|2998.8|2991.1|2997.39|2989.69|32
1650967120000|2022-04-26 09:58:40|2998.78|2991.08|2998.72|2991.02|2999.6|2991.9|2998.58|2990.88|31
1650967130000|2022-04-26 09:58:50|2998.7|2991|2998.34|2990.64|2998.86|2991.16|2998.34|2990.64|25
1650967140000|2022-04-26 09:59:00|2998.39|2990.69|2998.34|2990.64|2998.44|2990.74|2998.26|2990.56|15
1650967150000|2022-04-26 09:59:10|2998.27|2990.57|2998.25|2990.55|2998.3|2990.6|2997.72|2990.02|22
1650967160000|2022-04-26 09:59:20|2998.29|2990.59|2998.24|2990.54|2998.48|2990.78|2998.17|2990.47|21
1650967170000|2022-04-26 09:59:30|2998.3|2990.6|2998.69|2990.99|2998.69|2990.99|2998.18|2990.48|29
1650967180000|2022-04-26 09:59:40|2998.78|2991.08|2998.82|2991.12|2999.32|2991.62|2998.66|2990.96|30
1650967190000|2022-04-26 09:59:50|2998.85|2991.15|2999.2|2991.5|2999.3|2991.6|2998.73|2991.03|25
1650967200000|2022-04-26 10:00:00|2998.7|2991|2999.38|2991.68|2999.38|2991.68|2998.33|2990.63|35
1650967210000|2022-04-26 10:00:10|2999.31|2991.61|2999.29|2991.59|2999.62|2991.92|2999.21|2991.51|32
1650967220000|2022-04-26 10:00:20|2999.52|2991.82|2999.76|2992.06|2999.9|2992.2|2999.31|2991.61|27
1650967230000|2022-04-26 10:00:30|2999.71|2992.01|2999.67|2991.97|2999.78|2992.08|2999.49|2991.79|28
1650967240000|2022-04-26 10:00:40|2999.7|2992|2999.37|2991.67|2999.74|2992.04|2999.27|2991.57|18
1650967250000|2022-04-26 10:00:50|2999.52|2991.82|3000.6|2992.9|3000.6|2992.9|2999.31|2991.61|27
1650967260000|2022-04-26 10:01:00|3000.62|2992.92|3000.58|2992.88|3000.72|2993.02|3000.47|2992.77|25
1650967270000|2022-04-26 10:01:10|3000.57|2992.87|3000.47|2992.77|3000.61|2992.91|3000.45|2992.75|23
1650967280000|2022-04-26 10:01:20|3000.49|2992.79|3000.22|2992.52|3000.52|2992.82|3000.17|2992.47|19
1650967290000|2022-04-26 10:01:30|3000.26|2992.56|3000.32|2992.62|3000.36|2992.66|3000.22|2992.52|14
1650967300000|2022-04-26 10:01:40|3000.55|2992.85|3000.68|2992.98|3000.78|2993.08|3000.2|2992.5|22
1650967310000|2022-04-26 10:01:50|3000.75|2993.05|3000.5|2992.8|3000.75|2993.05|3000.49|2992.79|19
1650967320000|2022-04-26 10:02:00|3000.4|2992.7|2999.91|2992.21|3000.61|2992.91|2999.56|2991.86|31
1650967330000|2022-04-26 10:02:10|2999.94|2992.24|3000.05|2992.35|3000.41|2992.71|2999.94|2992.24|26
1650967340000|2022-04-26 10:02:20|3000.06|2992.36|3000.49|2992.79|3000.5|2992.8|3000.06|2992.36|23
1650967350000|2022-04-26 10:02:30|3000.48|2992.78|3000.54|2992.84|3000.65|2992.95|3000.32|2992.62|34
1650967360000|2022-04-26 10:02:40|3000.53|2992.83|3000.62|2992.92|3000.7|2993|3000.53|2992.83|20
1650967370000|2022-04-26 10:02:50|3000.64|2992.94|3000.6|2992.9|3000.7|2993|3000.5|2992.8|28
1650967380000|2022-04-26 10:03:00|3000.53|2992.83|3000.08|2992.38|3000.6|2992.9|2999.51|2991.81|37
1650967390000|2022-04-26 10:03:10|3000.19|2992.49|3000.06|2992.36|3000.33|2992.63|2999.94|2992.24|22
1650967400000|2022-04-26 10:03:20|2999.99|2992.29|3000.65|2992.95|3000.81|2993.11|2999.99|2992.29|30
1650967410000|2022-04-26 10:03:30|3000.7|2993|3000.89|2993.19|3001.03|2993.33|3000.65|2992.95|30
1650967420000|2022-04-26 10:03:40|3000.92|2993.22|3000.7|2993|3000.93|2993.23|3000.54|2992.84|33
1650967430000|2022-04-26 10:03:50|3000.71|2993.01|3000.28|2992.58|3000.9|2993.2|3000.12|2992.42|34
1650967440000|2022-04-26 10:04:00|3000.48|2992.78|3000.61|2992.91|3000.61|2992.91|3000.32|2992.62|20
1650967450000|2022-04-26 10:04:10|3000.54|2992.84|3000.42|2992.72|3000.58|2992.88|3000.41|2992.71|22
1650967460000|2022-04-26 10:04:20|3000.45|2992.75|3000.69|2992.99|3000.85|2993.15|3000.45|2992.75|31
1650967470000|2022-04-26 10:04:30|3000.7|2993|3000.49|2992.79|3000.7|2993|3000.35|2992.65|22
1650967480000|2022-04-26 10:04:40|3000.61|2992.91|3000.64|2992.94|3000.75|2993.05|3000.34|2992.64|30
1650967490000|2022-04-26 10:04:50|3000.67|2992.97|3002.05|2994.35|3002.05|2994.35|3000.57|2992.87|31
1650967500000|2022-04-26 10:05:00|3001.98|2994.28|3002.22|2994.52|3002.32|2994.62|3001.9|2994.2|34
1650967510000|2022-04-26 10:05:10|3002.39|2994.69|3001.56|2993.86|3002.39|2994.69|3001.56|2993.86|32
1650967520000|2022-04-26 10:05:20|3001.57|2993.87|3001.9|2994.2|3002.13|2994.43|3001.54|2993.84|33
1650967530000|2022-04-26 10:05:30|3001.91|2994.21|3002.44|2994.74|3002.9|2995.2|3001.48|2993.78|28
1650967540000|2022-04-26 10:05:40|3002.53|2994.83|3001.42|2993.72|3002.54|2994.84|3001.42|2993.72|26
1650967550000|2022-04-26 10:05:50|3001.78|2994.08|3001.68|2993.98|3001.92|2994.22|3001.58|2993.88|22
1650967560000|2022-04-26 10:06:00|3001.63|2993.93|3001.17|2993.47|3001.92|2994.22|3001.17|2993.47|32
1650967570000|2022-04-26 10:06:10|3001.22|2993.52|3001.48|2993.78|3001.61|2993.91|3001.22|2993.52|28
1650967580000|2022-04-26 10:06:20|3001.39|2993.69|3001.32|2993.62|3001.46|2993.76|3000.96|2993.26|21
1650967590000|2022-04-26 10:06:30|3001.22|2993.52|3001.06|2993.36|3001.35|2993.65|3001.06|2993.36|15
1650967600000|2022-04-26 10:06:40|3001.19|2993.49|3000.51|2992.81|3001.25|2993.55|3000.2|2992.5|27
1650967610000|2022-04-26 10:06:50|3000.38|2992.68|3000.27|2992.57|3000.46|2992.76|3000.15|2992.45|24
1650967620000|2022-04-26 10:07:00|3000.21|2992.51|2999.78|2992.08|3000.4|2992.7|2999.66|2991.96|22
1650967630000|2022-04-26 10:07:10|2999.95|2992.25|2999.82|2992.12|3000.06|2992.36|2999.78|2992.08|25
1650967640000|2022-04-26 10:07:20|2999.81|2992.11|2999.17|2991.47|3000.37|2992.67|2999.17|2991.47|29
1650967650000|2022-04-26 10:07:30|2999.15|2991.45|2999.09|2991.39|2999.29|2991.59|2999.09|2991.39|20
1650967660000|2022-04-26 10:07:40|2999.15|2991.45|2999.13|2991.43|2999.36|2991.66|2999.13|2991.43|22
1650967670000|2022-04-26 10:07:50|2999.04|2991.34|2998.43|2990.73|2999.04|2991.34|2998.4|2990.7|31
1650967680000|2022-04-26 10:08:00|2998.42|2990.72|2997.62|2989.92|2998.61|2990.91|2997.56|2989.86|29
1650967690000|2022-04-26 10:08:10|2997.66|2989.96|2998.11|2990.41|2998.11|2990.41|2997.62|2989.92|26
1650967700000|2022-04-26 10:08:20|2998.1|2990.4|2999.06|2991.36|2999.06|2991.36|2997.89|2990.19|25
1650967710000|2022-04-26 10:08:30|2999.14|2991.44|2999.05|2991.35|2999.2|2991.5|2998.96|2991.26|13
1650967720000|2022-04-26 10:08:40|2999.09|2991.39|2999.06|2991.36|2999.43|2991.73|2999.05|2991.35|14
1650967730000|2022-04-26 10:08:50|2999.01|2991.31|2998.64|2990.94|2999.01|2991.31|2998.6|2990.9|20
1650967740000|2022-04-26 10:09:00|2998.57|2990.87|2999.07|2991.37|2999.22|2991.52|2998.57|2990.87|29
1650967750000|2022-04-26 10:09:10|2999.14|2991.44|2999.09|2991.39|2999.24|2991.54|2999.02|2991.32|22
1650967760000|2022-04-26 10:09:20|2999.12|2991.42|2999.71|2992.01|2999.9|2992.2|2999.12|2991.42|22
1650967770000|2022-04-26 10:09:30|2999.88|2992.18|3000.61|2992.91|3000.73|2993.03|2999.71|2992.01|32
1650967780000|2022-04-26 10:09:40|3000.58|2992.88|2999.86|2992.16|3000.61|2992.91|2999.32|2991.62|29
1650967790000|2022-04-26 10:09:50|2999.85|2992.15|2999.58|2991.88|2999.85|2992.15|2999.43|2991.73|26
1650967800000|2022-04-26 10:10:00|2999.65|2991.95|2999.63|2991.93|2999.65|2991.95|2999.56|2991.86|11
1650967810000|2022-04-26 10:10:10|2999.61|2991.91|2999.62|2991.92|2999.78|2992.08|2999.61|2991.91|21
1650967820000|2022-04-26 10:10:20|2999.61|2991.91|2998.55|2990.85|2999.61|2991.91|2998.55|2990.85|34
1650967830000|2022-04-26 10:10:30|2998.53|2990.83|2998.61|2990.91|2998.69|2990.99|2998.24|2990.54|32
1650967840000|2022-04-26 10:10:40|2998.66|2990.96|2998.62|2990.92|2999.27|2991.57|2998.6|2990.9|23
1650967850000|2022-04-26 10:10:50|2998.57|2990.87|2997.39|2989.69|2998.62|2990.92|2997.39|2989.69|39
1650967860000|2022-04-26 10:11:00|2997.58|2989.88|2996.52|2988.82|2997.58|2989.88|2996.52|2988.82|32
1650967870000|2022-04-26 10:11:10|2996.27|2988.57|2995.76|2988.06|2996.37|2988.67|2995.57|2987.87|31
1650967880000|2022-04-26 10:11:20|2995.71|2988.01|2997.22|2989.52|2997.22|2989.52|2995.56|2987.86|29
1650967890000|2022-04-26 10:11:30|2997.49|2989.79|2997.6|2989.9|2997.71|2990.01|2997.41|2989.71|27
1650967900000|2022-04-26 10:11:40|2997.62|2989.92|2997.96|2990.26|2998.05|2990.35|2997.56|2989.86|34
1650967910000|2022-04-26 10:11:50|2997.98|2990.28|2999.15|2991.45|2999.15|2991.45|2997.92|2990.22|34
1650967920000|2022-04-26 10:12:00|2999.06|2991.36|3000.21|2992.51|3000.22|2992.52|2999.06|2991.36|27
1650967930000|2022-04-26 10:12:10|3000.17|2992.47|3000.99|2993.29|3001.09|2993.39|3000.12|2992.42|33
1650967940000|2022-04-26 10:12:20|3001.07|2993.37|3001.88|2994.18|3002.19|2994.49|3001.07|2993.37|33
1650967950000|2022-04-26 10:12:30|3001.79|2994.09|3002.26|2994.56|3002.26|2994.56|3001.79|2994.09|30
1650967960000|2022-04-26 10:12:40|3002.22|2994.52|3002.29|2994.59|3002.39|2994.69|3002.21|2994.51|27
1650967970000|2022-04-26 10:12:50|3002.28|2994.58|3002.28|2994.58|3002.39|2994.69|3002.25|2994.55|24
1650967980000|2022-04-26 10:13:00|3002.25|2994.55|3002.07|2994.37|3002.38|2994.68|3002|2994.3|32
1650967990000|2022-04-26 10:13:10|3002.14|2994.44|3003.72|2996.02|3004.86|2997.16|3002.14|2994.44|39
1650968000000|2022-04-26 10:13:20|3003.63|2995.93|3003.59|2995.89|3003.68|2995.98|3003.5|2995.8|24
1650968010000|2022-04-26 10:13:30|3003.51|2995.81|3002.86|2995.16|3003.51|2995.81|3002.86|2995.16|24
1650968020000|2022-04-26 10:13:40|3002.85|2995.15|3002.21|2994.51|3002.91|2995.21|3001.97|2994.27|26
1650968030000|2022-04-26 10:13:50|3002.11|2994.41|3001.1|2993.4|3002.11|2994.41|3000.97|2993.27|28
1650968040000|2022-04-26 10:14:00|3001.04|2993.34|3001.17|2993.47|3001.44|2993.74|3001.03|2993.33|27
1650968050000|2022-04-26 10:14:10|3001.49|2993.79|3000.94|2993.24|3001.57|2993.87|3000.91|2993.21|31
1650968060000|2022-04-26 10:14:20|3000.97|2993.27|3001.14|2993.44|3001.14|2993.44|3000.89|2993.19|31
1650968070000|2022-04-26 10:14:30|3001.17|2993.47|3000.9|2993.2|3001.51|2993.81|3000.9|2993.2|28
1650968080000|2022-04-26 10:14:40|3001.01|2993.31|3000.94|2993.24|3001.1|2993.4|3000.78|2993.08|30
1650968090000|2022-04-26 10:14:50|3000.82|2993.12|3000.75|2993.05|3000.9|2993.2|3000.72|2993.02|17
1650968100000|2022-04-26 10:15:00|3000.74|2993.04|2999.81|2992.11|3000.77|2993.07|2999.81|2992.11|25
1650968110000|2022-04-26 10:15:10|2999.79|2992.09|3000.23|2992.53|3000.49|2992.79|2999.79|2992.09|31
1650968120000|2022-04-26 10:15:20|3000.19|2992.49|3000.39|2992.69|3000.4|2992.7|3000.18|2992.48|11
1650968130000|2022-04-26 10:15:30|3000.4|2992.7|3000.34|2992.64|3000.7|2993|3000.27|2992.57|29
1650968140000|2022-04-26 10:15:40|3000.37|2992.67|2999.92|2992.22|3000.37|2992.67|2999.92|2992.22|21
1650968150000|2022-04-26 10:15:50|2999.9|2992.2|2999.56|2991.86|2999.9|2992.2|2999.47|2991.77|27
1650968160000|2022-04-26 10:16:00|2999.59|2991.89|2999.39|2991.69|2999.59|2991.89|2999.38|2991.68|29
1650968170000|2022-04-26 10:16:10|2999.38|2991.68|2999.31|2991.61|2999.48|2991.78|2999.31|2991.61|16
1650968180000|2022-04-26 10:16:20|2999.3|2991.6|2999.18|2991.48|2999.56|2991.86|2999.06|2991.36|24
1650968190000|2022-04-26 10:16:30|2999.16|2991.46|2998.8|2991.1|2999.29|2991.59|2998.55|2990.85|28
1650968200000|2022-04-26 10:16:40|2998.75|2991.05|2999.31|2991.61|2999.31|2991.61|2998.71|2991.01|26
1650968210000|2022-04-26 10:16:50|2999.48|2991.78|2999.38|2991.68|2999.48|2991.78|2999.28|2991.58|36
1650968220000|2022-04-26 10:17:00|2999.34|2991.64|2999.04|2991.34|2999.56|2991.86|2999.04|2991.34|20
1650968230000|2022-04-26 10:17:10|2999.16|2991.46|2999.31|2991.61|2999.31|2991.61|2999.05|2991.35|17
1650968240000|2022-04-26 10:17:20|2999.21|2991.51|2999.12|2991.42|2999.23|2991.53|2999.07|2991.37|15
1650968250000|2022-04-26 10:17:30|2999.11|2991.41|2999.36|2991.66|2999.56|2991.86|2999.03|2991.33|21
1650968260000|2022-04-26 10:17:40|2999.56|2991.86|2999.29|2991.59|2999.56|2991.86|2999.19|2991.49|12
1650968270000|2022-04-26 10:17:50|2998.95|2991.25|2999.18|2991.48|2999.34|2991.64|2998.95|2991.25|19
1650968280000|2022-04-26 10:18:00|2999.19|2991.49|2999.18|2991.48|2999.25|2991.55|2999.12|2991.42|15
1650968290000|2022-04-26 10:18:10|2999.16|2991.46|2999.28|2991.58|2999.36|2991.66|2999.09|2991.39|24
1650968300000|2022-04-26 10:18:20|2999.36|2991.66|2999.22|2991.52|2999.43|2991.73|2999.1|2991.4|21
1650968310000|2022-04-26 10:18:30|2999.12|2991.42|2998.26|2990.56|2999.14|2991.44|2998.26|2990.56|27
1650968320000|2022-04-26 10:18:40|2998.36|2990.66|2998.26|2990.56|2998.72|2991.02|2998.1|2990.4|26
1650968330000|2022-04-26 10:18:50|2998.47|2990.77|2998.41|2990.71|2998.73|2991.03|2998.26|2990.56|19
1650968340000|2022-04-26 10:19:00|2998.36|2990.66|2998.3|2990.6|2998.47|2990.77|2998.2|2990.5|17
1650968350000|2022-04-26 10:19:10|2998.28|2990.58|2997.69|2989.99|2998.4|2990.7|2997.68|2989.98|26
1650968360000|2022-04-26 10:19:20|2997.7|2990|2997.03|2989.33|2997.78|2990.08|2997.03|2989.33|29
1650968370000|2022-04-26 10:19:30|2996.97|2989.27|2996.85|2989.15|2997.16|2989.46|2996.61|2988.91|25
1650968380000|2022-04-26 10:19:40|2996.91|2989.21|2997.35|2989.65|2998.16|2990.46|2996.91|2989.21|26
1650968390000|2022-04-26 10:19:50|2997.42|2989.72|2997.65|2989.95|2997.65|2989.95|2997.11|2989.41|29
1650968400000|2022-04-26 10:20:00|2997.6|2989.9|2998.72|2991.02|2999.02|2991.32|2997.34|2989.64|30
1650968410000|2022-04-26 10:20:10|2998.71|2991.01|2999.63|2991.93|2999.63|2991.93|2998.64|2990.94|31
1650968420000|2022-04-26 10:20:20|2999.66|2991.96|3000.79|2993.09|3000.79|2993.09|2999.66|2991.96|35
1650968430000|2022-04-26 10:20:30|3001.03|2993.33|3001.15|2993.45|3001.41|2993.71|3001.03|2993.33|24
1650968440000|2022-04-26 10:20:40|3001.09|2993.39|3000.62|2992.92|3001.19|2993.49|3000.3|2992.6|34
1650968450000|2022-04-26 10:20:50|3000.66|2992.96|3001.2|2993.5|3001.21|2993.51|3000.66|2992.96|26
1650968460000|2022-04-26 10:21:00|3001.19|2993.49|3001.13|2993.43|3001.27|2993.57|3001.08|2993.38|25
1650968470000|2022-04-26 10:21:10|3001.14|2993.44|3001.17|2993.47|3001.24|2993.54|3001.1|2993.4|30
1650968480000|2022-04-26 10:21:20|3001.16|2993.46|3001.89|2994.19|3001.89|2994.19|3001.09|2993.39|21
1650968490000|2022-04-26 10:21:30|3001.9|2994.2|3002.08|2994.38|3002.22|2994.52|3001.79|2994.09|25
1650968500000|2022-04-26 10:21:40|3002.09|2994.39|3000.79|2993.09|3002.09|2994.39|3000.74|2993.04|28
1650968510000|2022-04-26 10:21:50|3000.76|2993.06|3000.41|2992.71|3000.76|2993.06|3000.28|2992.58|26
1650968520000|2022-04-26 10:22:00|3000.36|2992.66|3000.78|2993.08|3000.81|2993.11|3000.35|2992.65|18
1650968530000|2022-04-26 10:22:10|3000.8|2993.1|3000.6|2992.9|3000.8|2993.1|3000.54|2992.84|30
1650968540000|2022-04-26 10:22:20|3000.66|2992.96|3000.5|2992.8|3000.74|2993.04|3000.5|2992.8|24
1650968550000|2022-04-26 10:22:30|3000.55|2992.85|3000.53|2992.83|3000.7|2993|3000.53|2992.83|18
1650968560000|2022-04-26 10:22:40|3000.55|2992.85|3001.34|2993.64|3001.39|2993.69|3000.54|2992.84|20
1650968570000|2022-04-26 10:22:50|3001.39|2993.69|3000.58|2992.88|3001.39|2993.69|3000.48|2992.78|26
1650968580000|2022-04-26 10:23:00|3000.51|2992.81|3000.22|2992.52|3000.58|2992.88|3000.19|2992.49|28
1650968590000|2022-04-26 10:23:10|3000.29|2992.59|3000.59|2992.89|3000.63|2992.93|3000.28|2992.58|23
1650968600000|2022-04-26 10:23:20|3000.68|2992.98|3001.07|2993.37|3001.07|2993.37|3000.47|2992.77|25
1650968610000|2022-04-26 10:23:30|3001.02|2993.32|3000.95|2993.25|3001.05|2993.35|3000.83|2993.13|20
1650968620000|2022-04-26 10:23:40|3000.91|2993.21|3001.06|2993.36|3001.94|2994.24|3000.91|2993.21|37
1650968630000|2022-04-26 10:23:50|3001.18|2993.48|3001.11|2993.41|3001.4|2993.7|3000.89|2993.19|33
1650968640000|2022-04-26 10:24:00|3001.18|2993.48|3001.31|2993.61|3001.34|2993.64|3001.12|2993.42|27
1650968650000|2022-04-26 10:24:10|3001.32|2993.62|3001.85|2994.15|3002.28|2994.58|3001.31|2993.61|30
1650968660000|2022-04-26 10:24:20|3001.81|2994.11|3001.28|2993.58|3001.81|2994.11|3001.05|2993.35|17
1650968670000|2022-04-26 10:24:30|3001.27|2993.57|3001.35|2993.65|3001.44|2993.74|3001.27|2993.57|16
1650968680000|2022-04-26 10:24:40|3001.38|2993.68|3001.34|2993.64|3001.38|2993.68|3001.26|2993.56|17
1650968690000|2022-04-26 10:24:50|3001.33|2993.63|3001.31|2993.61|3001.33|2993.63|3001.25|2993.55|23
1650968700000|2022-04-26 10:25:00|3001.28|2993.58|3001.6|2993.9|3001.64|2993.94|3001.24|2993.54|17
1650968710000|2022-04-26 10:25:10|3001.61|2993.91|3001.68|2993.98|3002.07|2994.37|3001.36|2993.66|31
1650968720000|2022-04-26 10:25:20|3001.91|2994.21|3002.36|2994.66|3002.36|2994.66|3001.68|2993.98|26
1650968730000|2022-04-26 10:25:30|3002.23|2994.53|3002.04|2994.34|3002.37|2994.67|3001.83|2994.13|27
1650968740000|2022-04-26 10:25:40|3002.07|2994.37|3002.03|2994.33|3002.37|2994.67|3002|2994.3|29
1650968750000|2022-04-26 10:25:50|3002.13|2994.43|3002.18|2994.48|3002.37|2994.67|3001.97|2994.27|31
1650968760000|2022-04-26 10:26:00|3002.17|2994.47|3002.16|2994.46|3002.33|2994.63|3002.05|2994.35|29
1650968770000|2022-04-26 10:26:10|3001.89|2994.19|3001.89|2994.19|3002.03|2994.33|3001.64|2993.94|30
1650968780000|2022-04-26 10:26:20|3001.88|2994.18|3001.81|2994.11|3001.94|2994.24|3001.52|2993.82|31
1650968790000|2022-04-26 10:26:30|3001.8|2994.1|3001.64|2993.94|3001.9|2994.2|3001.5|2993.8|32
1650968800000|2022-04-26 10:26:40|3001.65|2993.95|3002.12|2994.42|3002.27|2994.57|3001.65|2993.95|27
1650968810000|2022-04-26 10:26:50|3002.06|2994.36|3001.41|2993.71|3002.28|2994.58|3001.41|2993.71|23
1650968820000|2022-04-26 10:27:00|3001.28|2993.58|3001.11|2993.41|3001.43|2993.73|3000.98|2993.28|28
1650968830000|2022-04-26 10:27:10|3001.06|2993.36|3000.96|2993.26|3001.12|2993.42|3000.53|2992.83|28
1650968840000|2022-04-26 10:27:20|3000.97|2993.27|3002.13|2994.43|3002.34|2994.64|3000.97|2993.27|29
1650968850000|2022-04-26 10:27:30|3002.03|2994.33|3002.17|2994.47|3002.19|2994.49|3001.94|2994.24|24
1650968860000|2022-04-26 10:27:40|3002.89|2995.19|3003.48|2995.78|3003.67|2995.97|3002.4|2994.7|34
1650968870000|2022-04-26 10:27:50|3003.5|2995.8|3002.27|2994.57|3003.59|2995.89|3002.18|2994.48|28
1650968880000|2022-04-26 10:28:00|3002.32|2994.62|3002.46|2994.76|3002.48|2994.78|3002.3|2994.6|32
1650968890000|2022-04-26 10:28:10|3002.42|2994.72|3002.25|2994.55|3002.42|2994.72|3002.21|2994.51|15
1650968900000|2022-04-26 10:28:20|3002.45|2994.75|3002.31|2994.61|3002.45|2994.75|3002.19|2994.49|15
1650968910000|2022-04-26 10:28:30|3002.45|2994.75|3002.32|2994.62|3002.47|2994.77|3002.31|2994.61|14
1650968920000|2022-04-26 10:28:40|3002.39|2994.69|3002.23|2994.53|3002.39|2994.69|3002.14|2994.44|13
1650968930000|2022-04-26 10:28:50|3002.3|2994.6|3002.08|2994.38|3002.39|2994.69|3002.06|2994.36|31
1650968940000|2022-04-26 10:29:00|3002.12|2994.42|3002.1|2994.4|3002.26|2994.56|3002.05|2994.35|24
1650968950000|2022-04-26 10:29:10|3002.13|2994.43|3002.91|2995.21|3003.4|2995.7|3001.98|2994.28|28
1650968960000|2022-04-26 10:29:20|3003.29|2995.59|3003.16|2995.46|3003.56|2995.86|3002.91|2995.21|22
1650968970000|2022-04-26 10:29:30|3003.17|2995.47|3003.82|2996.12|3004.19|2996.49|3003.11|2995.41|28
1650968980000|2022-04-26 10:29:40|3003.76|2996.06|3003.74|2996.04|3003.98|2996.28|3003.68|2995.98|28
1650968990000|2022-04-26 10:29:50|3003.75|2996.05|3003.62|2995.92|3003.75|2996.05|3003.62|2995.92|16
1650969000000|2022-04-26 10:30:00|3003.61|2995.91|3003.84|2996.14|3003.84|2996.14|3003.6|2995.9|19
1650969010000|2022-04-26 10:30:10|3003.78|2996.08|3003.67|2995.97|3004.07|2996.37|3003.51|2995.81|28
1650969020000|2022-04-26 10:30:20|3003.69|2995.99|3003.6|2995.9|3004.52|2996.82|3003.57|2995.87|36
1650969030000|2022-04-26 10:30:30|3003.53|2995.83|3004.36|2996.66|3004.58|2996.88|3003.53|2995.83|35
1650969040000|2022-04-26 10:30:40|3004.18|2996.48|3003.58|2995.88|3004.18|2996.48|3003.29|2995.59|34
1650969050000|2022-04-26 10:30:50|3003.6|2995.9|3003.71|2996.01|3003.81|2996.11|3003.4|2995.7|22
1650969060000|2022-04-26 10:31:00|3003.82|2996.12|3003.31|2995.61|3003.82|2996.12|3003.15|2995.45|24
1650969070000|2022-04-26 10:31:10|3003.45|2995.75|3003.81|2996.11|3004.06|2996.36|3003.3|2995.6|34
1650969080000|2022-04-26 10:31:20|3003.78|2996.08|3003.74|2996.04|3003.87|2996.17|3003.66|2995.96|22
1650969090000|2022-04-26 10:31:30|3003.7|2996|3004.07|2996.37|3004.12|2996.42|3003.7|2996|22
1650969100000|2022-04-26 10:31:40|3004.01|2996.31|3004.05|2996.35|3004.05|2996.35|3003.9|2996.2|26
1650969110000|2022-04-26 10:31:50|3004.04|2996.34|3004.09|2996.39|3004.09|2996.39|3003.95|2996.25|23
1650969120000|2022-04-26 10:32:00|3004.12|2996.42|3003.97|2996.27|3004.15|2996.45|3003.87|2996.17|27
1650969130000|2022-04-26 10:32:10|3004.03|2996.33|3003.19|2995.49|3004.04|2996.34|3003.19|2995.49|30
1650969140000|2022-04-26 10:32:20|3003|2995.3|3003.18|2995.48|3003.18|2995.48|3002.89|2995.19|19
1650969150000|2022-04-26 10:32:30|3003.04|2995.34|3003.11|2995.41|3003.27|2995.57|3003.02|2995.32|19
1650969160000|2022-04-26 10:32:40|3003.13|2995.43|3003.14|2995.44|3003.4|2995.7|3003.11|2995.41|21
1650969170000|2022-04-26 10:32:50|3003.12|2995.42|3003.48|2995.78|3003.78|2996.08|3003.12|2995.42|24
1650969180000|2022-04-26 10:33:00|3003.41|2995.71|3003.32|2995.62|3003.67|2995.97|3003.29|2995.59|21
1650969190000|2022-04-26 10:33:10|3003.3|2995.6|3003.22|2995.52|3003.63|2995.93|3003.21|2995.51|25
1650969200000|2022-04-26 10:33:20|3003.21|2995.51|3002.48|2994.78|3003.5|2995.8|3002.48|2994.78|23
1650969210000|2022-04-26 10:33:30|3002.66|2994.96|3002.31|2994.61|3002.7|2995|3001.84|2994.14|32
1650969220000|2022-04-26 10:33:40|3002.39|2994.69|3001.87|2994.17|3002.41|2994.71|3001.84|2994.14|35
1650969230000|2022-04-26 10:33:50|3001.86|2994.16|3002.46|2994.76|3002.71|2995.01|3001.75|2994.05|31
1650969240000|2022-04-26 10:34:00|3002.47|2994.77|3002.23|2994.53|3002.66|2994.96|3002.23|2994.53|21
1650969250000|2022-04-26 10:34:10|3002.24|2994.54|3001.34|2993.64|3002.65|2994.95|3001.34|2993.64|30
1650969260000|2022-04-26 10:34:20|3001.43|2993.73|3001.65|2993.95|3001.71|2994.01|3001.32|2993.62|29
1650969270000|2022-04-26 10:34:30|3001.64|2993.94|3002.46|2994.76|3002.66|2994.96|3001.64|2993.94|32
1650969280000|2022-04-26 10:34:40|3002.45|2994.75|3002.72|2995.02|3002.72|2995.02|3002.23|2994.53|30
1650969290000|2022-04-26 10:34:50|3002.47|2994.77|3002.29|2994.59|3002.54|2994.84|3002.09|2994.39|36
1650969300000|2022-04-26 10:35:00|3002.28|2994.58|3002.17|2994.47|3002.38|2994.68|3001.85|2994.15|36
1650969310000|2022-04-26 10:35:10|3002.02|2994.32|3001.87|2994.17|3002.05|2994.35|3001.78|2994.08|26
1650969320000|2022-04-26 10:35:20|3001.85|2994.15|3001.87|2994.17|3002.12|2994.42|3001.76|2994.06|31
1650969330000|2022-04-26 10:35:30|3001.84|2994.14|3002.05|2994.35|3002.2|2994.5|3001.84|2994.14|23
1650969340000|2022-04-26 10:35:40|3001.89|2994.19|3002.03|2994.33|3002.03|2994.33|3001.86|2994.16|23
1650969350000|2022-04-26 10:35:50|3001.75|2994.05|3003.34|2995.64|3003.45|2995.75|3001.75|2994.05|34
1650969360000|2022-04-26 10:36:00|3003.36|2995.66|3002.19|2994.49|3003.36|2995.66|3002.18|2994.48|29
1650969370000|2022-04-26 10:36:10|3002.18|2994.48|3002.3|2994.6|3002.42|2994.72|3002.18|2994.48|27
1650969380000|2022-04-26 10:36:20|3002.31|2994.61|3001.85|2994.15|3002.44|2994.74|3001.82|2994.12|29
1650969390000|2022-04-26 10:36:30|3001.93|2994.23|3001.92|2994.22|3002.09|2994.39|3001.89|2994.19|27
1650969400000|2022-04-26 10:36:40|3001.9|2994.2|3001.93|2994.23|3002.25|2994.55|3001.81|2994.11|25
1650969410000|2022-04-26 10:36:50|3001.91|2994.21|3001.46|2993.76|3002.28|2994.58|3001.46|2993.76|26
1650969420000|2022-04-26 10:37:00|3001.63|2993.93|3001.3|2993.6|3001.63|2993.93|3001.13|2993.43|21
1650969430000|2022-04-26 10:37:10|3001.31|2993.61|3000.28|2992.58|3001.51|2993.81|3000.18|2992.48|30
1650969440000|2022-04-26 10:37:20|3000.23|2992.53|2999.96|2992.26|3000.47|2992.77|2999.96|2992.26|28
1650969450000|2022-04-26 10:37:30|3000.09|2992.39|3000.16|2992.46|3000.48|2992.78|2999.84|2992.14|37
1650969460000|2022-04-26 10:37:40|3000.12|2992.42|3001.35|2993.65|3001.35|2993.65|3000.12|2992.42|31
1650969470000|2022-04-26 10:37:50|3001.36|2993.66|3001.6|2993.9|3001.83|2994.13|3001.05|2993.35|29
1650969480000|2022-04-26 10:38:00|3001.65|2993.95|3001.93|2994.23|3001.94|2994.24|3001.44|2993.74|27
1650969490000|2022-04-26 10:38:10|3002.07|2994.37|3001.86|2994.16|3002.14|2994.44|3001.82|2994.12|33
1650969500000|2022-04-26 10:38:20|3001.73|2994.03|3001.98|2994.28|3002.12|2994.42|3001.65|2993.95|26
1650969510000|2022-04-26 10:38:30|3001.93|2994.23|3003|2995.3|3003.23|2995.53|3001.89|2994.19|25
1650969520000|2022-04-26 10:38:40|3003.16|2995.46|3003.23|2995.53|3003.38|2995.68|3002.95|2995.25|16
1650969530000|2022-04-26 10:38:50|3003.24|2995.54|3003.21|2995.51|3003.29|2995.59|3003.11|2995.41|17
1650969540000|2022-04-26 10:39:00|3003.16|2995.46|3002.67|2994.97|3003.16|2995.46|3002.57|2994.87|17
1650969550000|2022-04-26 10:39:10|3002.56|2994.86|3002.68|2994.98|3002.71|2995.01|3002.56|2994.86|25
1650969560000|2022-04-26 10:39:20|3002.67|2994.97|3002.62|2994.92|3002.7|2995|3002.61|2994.91|15
1650969570000|2022-04-26 10:39:30|3002.61|2994.91|3002.7|2995|3002.7|2995|3002.53|2994.83|31
1650969580000|2022-04-26 10:39:40|3002.71|2995.01|3003.14|2995.44|3003.46|2995.76|3002.51|2994.81|22
1650969590000|2022-04-26 10:39:50|3003.13|2995.43|3003.26|2995.56|3003.26|2995.56|3002.74|2995.04|19
1650969600000|2022-04-26 10:40:00|3003.29|2995.59|3002.82|2995.12|3003.29|2995.59|3002.74|2995.04|17
1650969610000|2022-04-26 10:40:10|3002.83|2995.13|3002.12|2994.42|3003.16|2995.46|3002.12|2994.42|26
1650969620000|2022-04-26 10:40:20|3002.27|2994.57|3002.54|2994.84|3002.77|2995.07|3002.27|2994.57|31
1650969630000|2022-04-26 10:40:30|3002.56|2994.86|3001.61|2993.91|3002.9|2995.2|3001.45|2993.75|35
1650969640000|2022-04-26 10:40:40|3001.66|2993.96|3001.42|2993.72|3001.81|2994.11|3001.4|2993.7|29
1650969650000|2022-04-26 10:40:50|3001.4|2993.7|3000.79|2993.09|3001.55|2993.85|3000.79|2993.09|34
1650969660000|2022-04-26 10:41:00|3000.78|2993.08|3000.59|2992.89|3001.11|2993.41|3000.43|2992.73|34
1650969670000|2022-04-26 10:41:10|3000.46|2992.76|3001.12|2993.42|3001.13|2993.43|3000.41|2992.71|28
1650969680000|2022-04-26 10:41:20|3001.16|2993.46|3001.57|2993.87|3001.59|2993.89|3001.13|2993.43|18
1650969690000|2022-04-26 10:41:30|3001.56|2993.86|3002.37|2994.67|3002.38|2994.68|3001.53|2993.83|21
1650969700000|2022-04-26 10:41:40|3002.39|2994.69|3003.08|2995.38|3003.17|2995.47|3002.33|2994.63|20
1650969710000|2022-04-26 10:41:50|3003.07|2995.37|3003.03|2995.33|3003.09|2995.39|3002.99|2995.29|21
1650969720000|2022-04-26 10:42:00|3003.06|2995.36|3004.65|2996.95|3004.65|2996.95|3002.75|2995.05|25
1650969730000|2022-04-26 10:42:10|3005.09|2997.39|3005.31|2997.61|3005.31|2997.61|3005.08|2997.38|21
1650969740000|2022-04-26 10:42:20|3005.28|2997.58|3004.58|2996.88|3005.33|2997.63|3004.53|2996.83|16
1650969750000|2022-04-26 10:42:30|3004.5|2996.8|3004.57|2996.87|3004.63|2996.93|3004.48|2996.78|17
1650969760000|2022-04-26 10:42:40|3004.47|2996.77|3003.15|2995.45|3004.61|2996.91|3003.15|2995.45|27
1650969770000|2022-04-26 10:42:50|3003.14|2995.44|3003.2|2995.5|3003.31|2995.61|3003|2995.3|24
1650969780000|2022-04-26 10:43:00|3003.21|2995.51|3002.97|2995.27|3003.33|2995.63|3002.97|2995.27|28
1650969790000|2022-04-26 10:43:10|3002.89|2995.19|3002.84|2995.14|3003|2995.3|3002.81|2995.11|16
1650969800000|2022-04-26 10:43:20|3002.83|2995.13|3002.79|2995.09|3002.99|2995.29|3002.77|2995.07|18
1650969810000|2022-04-26 10:43:30|3002.78|2995.08|3002.53|2994.83|3002.82|2995.12|3002.52|2994.82|19
1650969820000|2022-04-26 10:43:40|3002.62|2994.92|3002.5|2994.8|3002.69|2994.99|3002.5|2994.8|14
1650969830000|2022-04-26 10:43:50|3002.48|2994.78|3002.77|2995.07|3002.77|2995.07|3002.31|2994.61|24
1650969840000|2022-04-26 10:44:00|3002.69|2994.99|3002.45|2994.75|3002.81|2995.11|3002.42|2994.72|23
1650969850000|2022-04-26 10:44:10|3002.46|2994.76|3002.1|2994.4|3002.67|2994.97|3001.98|2994.28|23
1650969860000|2022-04-26 10:44:20|3002.15|2994.45|3002.16|2994.46|3002.21|2994.51|3002.05|2994.35|16
1650969870000|2022-04-26 10:44:30|3002.13|2994.43|3001.26|2993.56|3002.18|2994.48|3001.24|2993.54|29
1650969880000|2022-04-26 10:44:40|3001.32|2993.62|3000.8|2993.1|3001.32|2993.62|3000.72|2993.02|30
1650969890000|2022-04-26 10:44:50|3000.65|2992.95|3000.84|2993.14|3000.88|2993.18|3000.65|2992.95|28
1650969900000|2022-04-26 10:45:00|3000.71|2993.01|3001.44|2993.74|3001.55|2993.85|3000.68|2992.98|26
1650969910000|2022-04-26 10:45:10|3001.43|2993.73|3001.61|2993.91|3001.83|2994.13|3001.43|2993.73|31
1650969920000|2022-04-26 10:45:20|3001.53|2993.83|3001.63|2993.93|3001.78|2994.08|3001.45|2993.75|23
1650969930000|2022-04-26 10:45:30|3001.52|2993.82|3001.64|2993.94|3001.67|2993.97|3001.47|2993.77|18
1650969940000|2022-04-26 10:45:40|3001.68|2993.98|3001.65|2993.95|3001.7|2994|3001.64|2993.94|7
1650969950000|2022-04-26 10:45:50|3001.53|2993.83|3001.66|2993.96|3001.66|2993.96|3001.53|2993.83|13
1650969960000|2022-04-26 10:46:00|3001.65|2993.95|3001.25|2993.55|3001.65|2993.95|3001.2|2993.5|26
1650969970000|2022-04-26 10:46:10|3001.2|2993.5|3001.48|2993.78|3001.68|2993.98|3001.15|2993.45|23
1650969980000|2022-04-26 10:46:20|3001.47|2993.77|3001.25|2993.55|3001.47|2993.77|3001.21|2993.51|20
1650969990000|2022-04-26 10:46:30|3001.24|2993.54|3001.37|2993.67|3001.38|2993.68|3001.15|2993.45|23
1650970000000|2022-04-26 10:46:40|3001.3|2993.6|3001.09|2993.39|3001.43|2993.73|3001.09|2993.39|24
1650970010000|2022-04-26 10:46:50|3001.12|2993.42|3000|2992.3|3001.17|2993.47|2999.97|2992.27|26
1650970020000|2022-04-26 10:47:00|3000.01|2992.31|2999.86|2992.16|3000.33|2992.63|2999.83|2992.13|26
1650970030000|2022-04-26 10:47:10|2999.78|2992.08|2999.68|2991.98|2999.78|2992.08|2998.77|2991.07|26
1650970040000|2022-04-26 10:47:20|2999.69|2991.99|3000.66|2992.96|3000.96|2993.26|2999.69|2991.99|27
1650970050000|2022-04-26 10:47:30|3000.63|2992.93|3000.65|2992.95|3000.69|2992.99|3000.62|2992.92|14
1650970060000|2022-04-26 10:47:40|3000.63|2992.93|3000.04|2992.34|3000.78|2993.08|2999.89|2992.19|30
1650970070000|2022-04-26 10:47:50|3000.17|2992.47|2999.97|2992.27|3000.3|2992.6|2999.72|2992.02|31
1650970080000|2022-04-26 10:48:00|3000.03|2992.33|2999.99|2992.29|3000.34|2992.64|2999.91|2992.21|29
1650970090000|2022-04-26 10:48:10|3000.01|2992.31|3000.48|2992.78|3000.82|2993.12|2999.95|2992.25|31
1650970100000|2022-04-26 10:48:20|3000.54|2992.84|3000.71|2993.01|3000.99|2993.29|3000.31|2992.61|28
1650970110000|2022-04-26 10:48:30|3000.72|2993.02|3000.55|2992.85|3000.84|2993.14|3000.54|2992.84|29
1650970120000|2022-04-26 10:48:40|3000.56|2992.86|3000.53|2992.83|3000.74|2993.04|3000.41|2992.71|34
1650970130000|2022-04-26 10:48:50|3000.45|2992.75|3000.5|2992.8|3000.54|2992.84|3000.31|2992.61|33
1650970140000|2022-04-26 10:49:00|3000.49|2992.79|3000.4|2992.7|3000.6|2992.9|3000.39|2992.69|28
1650970150000|2022-04-26 10:49:10|3000.34|2992.64|2999.62|2991.92|3000.36|2992.66|2999.44|2991.74|26
1650970160000|2022-04-26 10:49:20|2999.63|2991.93|2999.78|2992.08|2999.82|2992.12|2999.56|2991.86|18
1650970170000|2022-04-26 10:49:30|2999.55|2991.85|2999.7|2992|2999.7|2992|2999.5|2991.8|13
1650970180000|2022-04-26 10:49:40|2999.56|2991.86|2999.64|2991.94|2999.67|2991.97|2999.46|2991.76|18
1650970190000|2022-04-26 10:49:50|2999.55|2991.85|2999.31|2991.61|2999.61|2991.91|2999.01|2991.31|26
1650970200000|2022-04-26 10:50:00|2999.28|2991.58|2999.31|2991.61|2999.31|2991.61|2998.93|2991.23|15
1650970210000|2022-04-26 10:50:10|2999|2991.3|2999.27|2991.57|2999.45|2991.75|2998.93|2991.23|24
1650970220000|2022-04-26 10:50:20|2999.33|2991.63|2999.3|2991.6|2999.47|2991.77|2999.2|2991.5|19
1650970230000|2022-04-26 10:50:30|2999.35|2991.65|2999.2|2991.5|2999.42|2991.72|2999.03|2991.33|31
1650970240000|2022-04-26 10:50:40|2999.24|2991.54|2999.06|2991.36|2999.4|2991.7|2999|2991.3|29
1650970250000|2022-04-26 10:50:50|2999.07|2991.37|2999.26|2991.56|2999.34|2991.64|2998.99|2991.29|16
1650970260000|2022-04-26 10:51:00|2999.27|2991.57|2999.25|2991.55|2999.49|2991.79|2999.2|2991.5|8
1650970270000|2022-04-26 10:51:10|2999.48|2991.78|2999.8|2992.1|2999.8|2992.1|2999.21|2991.51|11
1650970280000|2022-04-26 10:51:20|2999.81|2992.11|2999.7|2992|2999.84|2992.14|2999.62|2991.92|19
1650970290000|2022-04-26 10:51:30|2999.66|2991.96|2999.37|2991.67|2999.76|2992.06|2998.97|2991.27|27
1650970300000|2022-04-26 10:51:40|2999.36|2991.66|2999.33|2991.63|2999.59|2991.89|2999.19|2991.49|18
1650970310000|2022-04-26 10:51:50|2999.16|2991.46|2998.62|2990.92|2999.33|2991.63|2998.34|2990.64|17
1650970320000|2022-04-26 10:52:00|2998.7|2991|2998.96|2991.26|2999.59|2991.89|2998.51|2990.81|20
1650970330000|2022-04-26 10:52:10|2998.95|2991.25|2998.46|2990.76|2999.59|2991.89|2998.46|2990.76|19
1650970340000|2022-04-26 10:52:20|2998.45|2990.75|2998.73|2991.03|2998.73|2991.03|2998.38|2990.68|20
1650970350000|2022-04-26 10:52:30|2998.45|2990.75|2998.42|2990.72|2998.79|2991.09|2998.41|2990.71|13
1650970360000|2022-04-26 10:52:40|2998.4|2990.7|2998.38|2990.68|2998.66|2990.96|2998.22|2990.52|30
1650970370000|2022-04-26 10:52:50|2998.32|2990.62|2998.51|2990.81|2998.53|2990.83|2998.32|2990.62|11
1650970380000|2022-04-26 10:53:00|2998.53|2990.83|2998.46|2990.76|2998.75|2991.05|2998.44|2990.74|25
1650970390000|2022-04-26 10:53:10|2998.34|2990.64|2998.42|2990.72|2998.59|2990.89|2998.34|2990.64|16
1650970400000|2022-04-26 10:53:20|2998.4|2990.7|2998.72|2991.02|2998.86|2991.16|2998.36|2990.66|24
1650970410000|2022-04-26 10:53:30|2998.77|2991.07|2998.76|2991.06|2998.85|2991.15|2998.76|2991.06|10
1650970420000|2022-04-26 10:53:40|2998.72|2991.02|2998.82|2991.12|2998.83|2991.13|2998.49|2990.79|5
1650970430000|2022-04-26 10:53:50|2998.85|2991.15|2998.79|2991.09|2998.94|2991.24|2998.78|2991.08|15
1650970440000|2022-04-26 10:54:00|2998.83|2991.13|2998.81|2991.11|2998.83|2991.13|2998.74|2991.04|10
1650970450000|2022-04-26 10:54:10|2998.84|2991.14|2998.9|2991.2|2998.9|2991.2|2998.62|2990.92|13
1650970460000|2022-04-26 10:54:20|2998.86|2991.16|2998.98|2991.28|2998.98|2991.28|2998.76|2991.06|24
1650970470000|2022-04-26 10:54:30|2998.89|2991.19|2998.76|2991.06|2998.91|2991.21|2998.69|2990.99|19
1650970480000|2022-04-26 10:54:40|2998.82|2991.12|2998.41|2990.71|2998.94|2991.24|2997.78|2990.08|17
1650970490000|2022-04-26 10:54:50|2998.51|2990.81|2998.37|2990.67|2998.94|2991.24|2998.15|2990.45|19
1650970500000|2022-04-26 10:55:00|2998.52|2990.82|2998.6|2990.9|2998.61|2990.91|2998.43|2990.73|25
1650970510000|2022-04-26 10:55:10|2998.58|2990.88|2998.54|2990.84|2998.67|2990.97|2998.29|2990.59|27
1650970520000|2022-04-26 10:55:20|2998.61|2990.91|2998.31|2990.61|2998.9|2991.2|2998|2990.3|26
1650970530000|2022-04-26 10:55:30|2998.42|2990.72|2998.35|2990.65|2998.42|2990.72|2997.94|2990.24|22
1650970540000|2022-04-26 10:55:40|2998.26|2990.56|2998.56|2990.86|2998.81|2991.11|2998.26|2990.56|25
1650970550000|2022-04-26 10:55:50|2998.66|2990.96|2998.49|2990.79|2998.81|2991.11|2998.27|2990.57|20
1650970560000|2022-04-26 10:56:00|2998.61|2990.91|2999.52|2991.82|2999.75|2992.05|2998.33|2990.63|33
1650970570000|2022-04-26 10:56:10|2999.45|2991.75|2999.46|2991.76|2999.51|2991.81|2999.1|2991.4|20
1650970580000|2022-04-26 10:56:20|2999.41|2991.71|2999.42|2991.72|2999.59|2991.89|2999.3|2991.6|24
1650970590000|2022-04-26 10:56:30|2999.46|2991.76|2999.42|2991.72|2999.51|2991.81|2999.04|2991.34|31
1650970600000|2022-04-26 10:56:40|2999.44|2991.74|2999.36|2991.66|2999.47|2991.77|2999.28|2991.58|24
1650970610000|2022-04-26 10:56:50|2999.35|2991.65|2999.36|2991.66|2999.4|2991.7|2999.2|2991.5|7
1650970620000|2022-04-26 10:57:00|2999.38|2991.68|3000.07|2992.37|3001.11|2993.41|2999.38|2991.68|30
1650970630000|2022-04-26 10:57:10|2999.88|2992.18|2999.16|2991.46|2999.88|2992.18|2999.16|2991.46|28
1650970640000|2022-04-26 10:57:20|2999.13|2991.43|2999.28|2991.58|2999.57|2991.87|2999.11|2991.41|28
1650970650000|2022-04-26 10:57:30|2999.29|2991.59|2999.1|2991.4|2999.7|2992|2998.85|2991.15|30
1650970660000|2022-04-26 10:57:40|2999.11|2991.41|2999.4|2991.7|2999.59|2991.89|2999.11|2991.41|26
1650970670000|2022-04-26 10:57:50|2999.45|2991.75|2999.54|2991.84|2999.54|2991.84|2999.36|2991.66|15
1650970680000|2022-04-26 10:58:00|2999.48|2991.78|2999.47|2991.77|2999.61|2991.91|2999.41|2991.71|24
1650970690000|2022-04-26 10:58:10|2999.49|2991.79|2999.18|2991.48|2999.54|2991.84|2999.18|2991.48|19
1650970700000|2022-04-26 10:58:20|2999.19|2991.49|2998.87|2991.17|2999.59|2991.89|2998.86|2991.16|11
1650970710000|2022-04-26 10:58:30|2998.72|2991.02|2999.59|2991.89|2999.59|2991.89|2998.72|2991.02|10
1650970720000|2022-04-26 10:58:40|2999.3|2991.6|2997.69|2989.99|2999.59|2991.89|2997.46|2989.76|29
1650970730000|2022-04-26 10:58:50|2997.75|2990.05|2997.7|2990|2997.9|2990.2|2997.66|2989.96|30
1650970740000|2022-04-26 10:59:00|2997.8|2990.1|2998.56|2990.86|2998.6|2990.9|2997.69|2989.99|26
1650970750000|2022-04-26 10:59:10|2998.46|2990.76|2998.89|2991.19|2999|2991.3|2998.36|2990.66|26
1650970760000|2022-04-26 10:59:20|2998.34|2990.64|2998.1|2990.4|2998.92|2991.22|2998.09|2990.39|8
1650970770000|2022-04-26 10:59:30|2998.08|2990.38|2998.07|2990.37|2998.83|2991.13|2997.98|2990.28|18
1650970780000|2022-04-26 10:59:40|2998.08|2990.38|2998.83|2991.13|2998.93|2991.23|2998.08|2990.38|27
1650970790000|2022-04-26 10:59:50|2998.85|2991.15|2998.84|2991.14|2998.96|2991.26|2998.34|2990.64|17
1650970800000|2022-04-26 11:00:00|2998.82|2991.12|2998.66|2990.96|2998.96|2991.26|2998.38|2990.68|14
1650970810000|2022-04-26 11:00:10|2998.67|2990.97|2998.88|2991.18|2998.96|2991.26|2998.08|2990.38|26
1650970820000|2022-04-26 11:00:20|2998.89|2991.19|2998.96|2991.26|2998.98|2991.28|2998.5|2990.8|19
1650970830000|2022-04-26 11:00:30|2998.94|2991.24|2998.91|2991.21|2998.99|2991.29|2998.48|2990.78|18
1650970840000|2022-04-26 11:00:40|2998.92|2991.22|2999.39|2991.69|2999.59|2991.89|2998.46|2990.76|30
1650970850000|2022-04-26 11:00:50|2999.36|2991.66|2999.2|2991.5|2999.48|2991.78|2998.96|2991.26|23
1650970860000|2022-04-26 11:01:00|2999.24|2991.54|2999.49|2991.79|2999.74|2992.04|2999.13|2991.43|32
1650970870000|2022-04-26 11:01:10|2999.52|2991.82|2999.64|2991.94|2999.64|2991.94|2999.37|2991.67|29
1650970880000|2022-04-26 11:01:20|2999.62|2991.92|2999.8|2992.1|3000.11|2992.41|2999.44|2991.74|31
1650970890000|2022-04-26 11:01:30|2999.78|2992.08|3000.07|2992.37|3000.33|2992.63|2999.77|2992.07|26
1650970900000|2022-04-26 11:01:40|3000.09|2992.39|3000.25|2992.55|3000.36|2992.66|2999.95|2992.25|17
1650970910000|2022-04-26 11:01:50|3000.22|2992.52|3000.27|2992.57|3000.46|2992.76|3000.12|2992.42|31
1650970920000|2022-04-26 11:02:00|3000.24|2992.54|2999.59|2991.89|3000.43|2992.73|2999.14|2991.44|36
1650970930000|2022-04-26 11:02:10|2999.5|2991.8|2999.48|2991.78|2999.59|2991.89|2998.9|2991.2|31
1650970940000|2022-04-26 11:02:20|2999.47|2991.77|2999.09|2991.39|2999.59|2991.89|2999.09|2991.39|22
1650970950000|2022-04-26 11:02:30|2999.45|2991.75|2999.22|2991.52|2999.59|2991.89|2998.59|2990.89|30
1650970960000|2022-04-26 11:02:40|2999.2|2991.5|2999.34|2991.64|2999.6|2991.9|2999.2|2991.5|27
1650970970000|2022-04-26 11:02:50|2999.51|2991.81|2999.18|2991.48|2999.59|2991.89|2999.09|2991.39|28
1650970980000|2022-04-26 11:03:00|2999.21|2991.51|2998.77|2991.07|2999.59|2991.89|2998.77|2991.07|15
1650970990000|2022-04-26 11:03:10|2998.76|2991.06|2999.34|2991.64|2999.59|2991.89|2998.76|2991.06|27
1650971000000|2022-04-26 11:03:20|2999.59|2991.89|2999.59|2991.89|2999.59|2991.89|2999.29|2991.59|7
1650971010000|2022-04-26 11:03:30|2999.32|2991.62|2997.64|2989.94|2999.59|2991.89|2997.33|2989.63|17
1650971020000|2022-04-26 11:03:40|2997.63|2989.93|2997.58|2989.88|2997.97|2990.27|2997.38|2989.68|19
1650971030000|2022-04-26 11:03:50|2997.17|2989.47|2997.06|2989.36|2997.23|2989.53|2997.06|2989.36|19
1650971040000|2022-04-26 11:04:00|2997.05|2989.35|2997.82|2990.12|2997.95|2990.25|2997.05|2989.35|31
1650971050000|2022-04-26 11:04:10|2997.88|2990.18|2997.85|2990.15|2997.96|2990.26|2997.8|2990.1|28
1650971060000|2022-04-26 11:04:20|2997.99|2990.29|2997.97|2990.27|2997.99|2990.29|2997.83|2990.13|23
1650971070000|2022-04-26 11:04:30|2997.84|2990.14|2997.31|2989.61|2997.96|2990.26|2997.24|2989.54|30
1650971080000|2022-04-26 11:04:40|2997.29|2989.59|2997.14|2989.44|2997.35|2989.65|2996.44|2988.74|32
1650971090000|2022-04-26 11:04:50|2997.16|2989.46|2996.96|2989.26|2997.16|2989.46|2996.93|2989.23|22
1650971100000|2022-04-26 11:05:00|2996.77|2989.07|2996.63|2988.93|2996.8|2989.1|2996.55|2988.85|29
1650971110000|2022-04-26 11:05:10|2996.62|2988.92|2996.89|2989.19|2996.94|2989.24|2996.54|2988.84|20
1650971120000|2022-04-26 11:05:20|2996.8|2989.1|2996.48|2988.78|2996.83|2989.13|2996.41|2988.71|32
1650971130000|2022-04-26 11:05:30|2996.49|2988.79|2996.39|2988.69|2996.51|2988.81|2996.31|2988.61|28
1650971140000|2022-04-26 11:05:40|2996.32|2988.62|2996.38|2988.68|2996.43|2988.73|2996.2|2988.5|23
1650971150000|2022-04-26 11:05:50|2996.28|2988.58|2996.27|2988.57|2996.36|2988.66|2996.13|2988.43|30
1650971160000|2022-04-26 11:06:00|2996.29|2988.59|2997.35|2989.65|2997.54|2989.84|2996.2|2988.5|35
1650971170000|2022-04-26 11:06:10|2997.4|2989.7|2997.47|2989.77|2997.53|2989.83|2996.99|2989.29|32
1650971180000|2022-04-26 11:06:20|2997.54|2989.84|2998.02|2990.32|2998.34|2990.64|2997.45|2989.75|34
1650971190000|2022-04-26 11:06:30|2997.88|2990.18|2996.92|2989.22|2998.01|2990.31|2996.92|2989.22|28
1650971200000|2022-04-26 11:06:40|2996.9|2989.2|2996.99|2989.29|2997.35|2989.65|2996.15|2988.45|34
1650971210000|2022-04-26 11:06:50|2996.98|2989.28|2996.98|2989.28|2996.99|2989.29|2996.27|2988.57|26
1650971220000|2022-04-26 11:07:00|2996.99|2989.29|2996.81|2989.11|2997.28|2989.58|2996.72|2989.02|27
1650971230000|2022-04-26 11:07:10|2996.82|2989.12|2997.05|2989.35|2997.41|2989.71|2996.82|2989.12|19
1650971240000|2022-04-26 11:07:20|2996.96|2989.26|2996.95|2989.25|2997.06|2989.36|2996.88|2989.18|18
1650971250000|2022-04-26 11:07:30|2997.04|2989.34|2996.66|2988.96|2997.04|2989.34|2996.59|2988.89|22
1650971260000|2022-04-26 11:07:40|2996.75|2989.05|2995.46|2987.76|2996.75|2989.05|2995.08|2987.38|32
1650971270000|2022-04-26 11:07:50|2995.44|2987.74|2994.31|2986.61|2995.86|2988.16|2994.18|2986.48|36
1650971280000|2022-04-26 11:08:00|2994.3|2986.6|2994.19|2986.49|2994.49|2986.79|2994.19|2986.49|29
1650971290000|2022-04-26 11:08:10|2994.21|2986.51|2993.97|2986.27|2994.26|2986.56|2993.91|2986.21|31
1650971300000|2022-04-26 11:08:20|2994.12|2986.42|2994.21|2986.51|2994.49|2986.79|2993.9|2986.2|25
1650971310000|2022-04-26 11:08:30|2994.19|2986.49|2993.97|2986.27|2994.26|2986.56|2993.92|2986.22|29
1650971320000|2022-04-26 11:08:40|2993.93|2986.23|2994.3|2986.6|2994.68|2986.98|2993.54|2985.84|29
1650971330000|2022-04-26 11:08:50|2994.31|2986.61|2993.34|2985.64|2994.44|2986.74|2993.21|2985.51|34
1650971340000|2022-04-26 11:09:00|2993.3|2985.6|2993.24|2985.54|2993.57|2985.87|2993.04|2985.34|34
1650971350000|2022-04-26 11:09:10|2993.4|2985.7|2991.83|2984.13|2993.82|2986.12|2991.74|2984.04|37
1650971360000|2022-04-26 11:09:20|2991.9|2984.2|2991.33|2983.63|2992.18|2984.48|2989.37|2981.67|40
1650971370000|2022-04-26 11:09:30|2991.5|2983.8|2993.1|2985.4|2993.29|2985.59|2991.19|2983.49|39
1650971380000|2022-04-26 11:09:40|2992.99|2985.29|2992.06|2984.36|2993.13|2985.43|2992|2984.3|36
1650971390000|2022-04-26 11:09:50|2992.15|2984.45|2991.89|2984.19|2992.26|2984.56|2991.59|2983.89|31
1650971400000|2022-04-26 11:10:00|2991.79|2984.09|2993.72|2986.02|2993.72|2986.02|2991.68|2983.98|34
1650971410000|2022-04-26 11:10:10|2993.85|2986.15|2993.64|2985.94|2994.42|2986.72|2993.64|2985.94|32
1650971420000|2022-04-26 11:10:20|2993.62|2985.92|2994.48|2986.78|2994.48|2986.78|2993.61|2985.91|25
1650971430000|2022-04-26 11:10:30|2994.5|2986.8|2995.34|2987.64|2995.39|2987.69|2994.5|2986.8|32
1650971440000|2022-04-26 11:10:40|2995.37|2987.67|2996.41|2988.71|2996.45|2988.75|2995.33|2987.63|38
1650971450000|2022-04-26 11:10:50|2996.39|2988.69|2997.36|2989.66|2997.56|2989.86|2996.39|2988.69|36
1650971460000|2022-04-26 11:11:00|2997.38|2989.68|2999.62|2991.92|2999.85|2992.15|2997.3|2989.6|37
1650971470000|2022-04-26 11:11:10|2999.64|2991.94|3000.82|2993.12|3000.82|2993.12|2998.8|2991.1|37
1650971480000|2022-04-26 11:11:20|3000.84|2993.14|3004.65|2996.95|3005.21|2997.51|3000.81|2993.11|38
1650971490000|2022-04-26 11:11:30|3004.69|2996.99|3004.12|2996.42|3004.69|2996.99|3004|2996.3|35
1650971500000|2022-04-26 11:11:40|3004.11|2996.41|3004.05|2996.35|3004.46|2996.76|3003.11|2995.41|35
1650971510000|2022-04-26 11:11:50|3004.1|2996.4|3003.24|2995.54|3004.16|2996.46|3003.24|2995.54|36
1650971520000|2022-04-26 11:12:00|3003.25|2995.55|3004.39|2996.69|3004.51|2996.81|3002.98|2995.28|35
1650971530000|2022-04-26 11:12:10|3004.37|2996.67|3005|2997.3|3005.06|2997.36|3003.72|2996.02|38
1650971540000|2022-04-26 11:12:20|3004.99|2997.29|3008.75|3001.05|3008.95|3001.25|3004.99|2997.29|36
1650971550000|2022-04-26 11:12:30|3008.64|3000.94|3008.69|3000.99|3009.34|3001.64|3008.12|3000.42|38
1650971560000|2022-04-26 11:12:40|3008.43|3000.73|3007.24|2999.54|3008.72|3001.02|3007.24|2999.54|38
1650971570000|2022-04-26 11:12:50|3007.18|2999.48|3007.67|2999.97|3007.67|2999.97|3007.18|2999.48|34
1650971580000|2022-04-26 11:13:00|3007.66|2999.96|3007.67|2999.97|3007.88|3000.18|3007.46|2999.76|35
1650971590000|2022-04-26 11:13:10|3007.63|2999.93|3006.66|2998.96|3007.63|2999.93|3006.66|2998.96|31
1650971600000|2022-04-26 11:13:20|3006.38|2998.68|3007.18|2999.48|3007.3|2999.6|3006.04|2998.34|35
1650971610000|2022-04-26 11:13:30|3007.31|2999.61|3008.66|3000.96|3008.66|3000.96|3007.31|2999.61|34
1650971620000|2022-04-26 11:13:40|3008.59|3000.89|3009.05|3001.35|3010.62|3002.92|3008.55|3000.85|35
1650971630000|2022-04-26 11:13:50|3008.8|3001.1|3008.89|3001.19|3008.93|3001.23|3008.37|3000.67|32
1650971640000|2022-04-26 11:14:00|3008.7|3001|3008.61|3000.91|3008.87|3001.17|3008.52|3000.82|36
1650971650000|2022-04-26 11:14:10|3008.66|3000.96|3008.76|3001.06|3008.95|3001.25|3007.68|2999.98|36
1650971660000|2022-04-26 11:14:20|3008.77|3001.07|3008.79|3001.09|3009.01|3001.31|3008.63|3000.93|34
1650971670000|2022-04-26 11:14:30|3008.8|3001.1|3008.05|3000.35|3008.8|3001.1|3007.74|3000.04|36
1650971680000|2022-04-26 11:14:40|3008.1|3000.4|3007.92|3000.22|3008.2|3000.5|3007.87|3000.17|22
1650971690000|2022-04-26 11:14:50|3007.91|3000.21|3006.66|2998.96|3007.91|3000.21|3006.65|2998.95|37
1650971700000|2022-04-26 11:15:00|3006.63|2998.93|3006.05|2998.35|3006.65|2998.95|3005.96|2998.26|27
1650971710000|2022-04-26 11:15:10|3006.08|2998.38|3006.03|2998.33|3006.23|2998.53|3006.01|2998.31|32
1650971720000|2022-04-26 11:15:20|3006.04|2998.34|3005.16|2997.46|3006.21|2998.51|3005.16|2997.46|28
1650971730000|2022-04-26 11:15:30|3005.04|2997.34|3003.84|2996.14|3005.04|2997.34|3003.66|2995.96|30
1650971740000|2022-04-26 11:15:40|3004|2996.3|3006.7|2999|3007.96|3000.26|3004|2996.3|37
1650971750000|2022-04-26 11:15:50|3006.84|2999.14|3006.27|2998.57|3006.84|2999.14|3005.72|2998.02|38
1650971760000|2022-04-26 11:16:00|3006.47|2998.77|3008.01|3000.31|3008.2|3000.5|3006.24|2998.54|37
1650971770000|2022-04-26 11:16:10|3008.11|3000.41|3007.2|2999.5|3008.14|3000.44|3007.1|2999.4|37
1650971780000|2022-04-26 11:16:20|3007.25|2999.55|3007.54|2999.84|3008.48|3000.78|3007.25|2999.55|37
1650971790000|2022-04-26 11:16:30|3007.55|2999.85|3006.82|2999.12|3007.64|2999.94|3006.64|2998.94|34
1650971800000|2022-04-26 11:16:40|3006.83|2999.13|3006.42|2998.72|3007.12|2999.42|3006.41|2998.71|35
1650971810000|2022-04-26 11:16:50|3006.56|2998.86|3006.54|2998.84|3007.23|2999.53|3006.37|2998.67|36
1650971820000|2022-04-26 11:17:00|3006.49|2998.79|3006.56|2998.86|3006.63|2998.93|3006.42|2998.72|32
1650971830000|2022-04-26 11:17:10|3006.57|2998.87|3007.09|2999.39|3007.4|2999.7|3006.57|2998.87|33
1650971840000|2022-04-26 11:17:20|3007.07|2999.37|3007.24|2999.54|3007.3|2999.6|3006.97|2999.27|27
1650971850000|2022-04-26 11:17:30|3007.21|2999.51|3007.31|2999.61|3007.31|2999.61|3006.21|2998.51|37
1650971860000|2022-04-26 11:17:40|3007.33|2999.63|3007.2|2999.5|3007.82|3000.12|3007.17|2999.47|36
1650971870000|2022-04-26 11:17:50|3007.24|2999.54|3007.58|2999.88|3007.61|2999.91|3007.2|2999.5|31
1650971880000|2022-04-26 11:18:00|3007.56|2999.86|3007.55|2999.85|3007.79|3000.09|3007.41|2999.71|27
1650971890000|2022-04-26 11:18:10|3007.44|2999.74|3007.95|3000.25|3008.12|3000.42|3006.13|2998.43|36
1650971900000|2022-04-26 11:18:20|3007.98|3000.28|3007.69|2999.99|3007.98|3000.28|3007.65|2999.95|26
1650971910000|2022-04-26 11:18:30|3007.7|3000|3007.68|2999.98|3007.92|3000.22|3007.66|2999.96|22
1650971920000|2022-04-26 11:18:40|3007.77|3000.07|3007.9|3000.2|3008.08|3000.38|3007.65|2999.95|21
1650971930000|2022-04-26 11:18:50|3007.95|3000.25|3007.81|3000.11|3007.96|3000.26|3007.61|2999.91|28
1650971940000|2022-04-26 11:19:00|3007.89|3000.19|3007.86|3000.16|3008.06|3000.36|3007.75|3000.05|28
1650971950000|2022-04-26 11:19:10|3007.94|3000.24|3008.57|3000.87|3008.57|3000.87|3007.68|2999.98|28
1650971960000|2022-04-26 11:19:20|3008.6|3000.9|3008.5|3000.8|3009.27|3001.57|3008.5|3000.8|35
1650971970000|2022-04-26 11:19:30|3008.81|3001.11|3008.36|3000.66|3009.46|3001.76|3008.33|3000.63|38
1650971980000|2022-04-26 11:19:40|3008.45|3000.75|3008.88|3001.18|3009.1|3001.4|3008.43|3000.73|33
1650971990000|2022-04-26 11:19:50|3008.75|3001.05|3009.72|3002.02|3009.72|3002.02|3008.75|3001.05|27
1650972000000|2022-04-26 11:20:00|3009.44|3001.74|3010.27|3002.57|3010.27|3002.57|3009.31|3001.61|35
1650972010000|2022-04-26 11:20:10|3010.08|3002.38|3010.92|3003.22|3010.92|3003.22|3009.58|3001.88|37
1650972020000|2022-04-26 11:20:20|3010.56|3002.86|3010.2|3002.5|3010.56|3002.86|3009.04|3001.34|35
1650972030000|2022-04-26 11:20:30|3010.13|3002.43|3010.03|3002.33|3010.47|3002.77|3009.8|3002.1|35
1650972040000|2022-04-26 11:20:40|3010.17|3002.47|3010.39|3002.69|3010.6|3002.9|3009.97|3002.27|35
1650972050000|2022-04-26 11:20:50|3010.4|3002.7|3010.13|3002.43|3010.64|3002.94|3009.92|3002.22|31
1650972060000|2022-04-26 11:21:00|3010.06|3002.36|3009.79|3002.09|3010.06|3002.36|3009.7|3002|26
1650972070000|2022-04-26 11:21:10|3009.82|3002.12|3009.79|3002.09|3009.84|3002.14|3009.62|3001.92|25
1650972080000|2022-04-26 11:21:20|3009.77|3002.07|3009.8|3002.1|3010.04|3002.34|3009.24|3001.54|32
1650972090000|2022-04-26 11:21:30|3009.68|3001.98|3009.24|3001.54|3009.71|3002.01|3009.24|3001.54|16
1650972100000|2022-04-26 11:21:40|3009.16|3001.46|3009.27|3001.57|3009.5|3001.8|3008.88|3001.18|26
1650972110000|2022-04-26 11:21:50|3009.28|3001.58|3009.47|3001.77|3009.84|3002.14|3009.24|3001.54|36
1650972120000|2022-04-26 11:22:00|3009.45|3001.75|3009.45|3001.75|3009.74|3002.04|3009.3|3001.6|28
1650972130000|2022-04-26 11:22:10|3009.46|3001.76|3009.28|3001.58|3009.46|3001.76|3008.76|3001.06|34
1650972140000|2022-04-26 11:22:20|3009.29|3001.59|3009.43|3001.73|3009.6|3001.9|3009.28|3001.58|33
1650972150000|2022-04-26 11:22:30|3009.36|3001.66|3009.36|3001.66|3009.51|3001.81|3009.26|3001.56|29
1650972160000|2022-04-26 11:22:40|3009.3|3001.6|3009.26|3001.56|3009.36|3001.66|3008.58|3000.88|36
1650972170000|2022-04-26 11:22:50|3009.27|3001.57|3009.06|3001.36|3009.52|3001.82|3008.9|3001.2|32
1650972180000|2022-04-26 11:23:00|3009.14|3001.44|3009.98|3002.28|3010.12|3002.42|3009.14|3001.44|30
1650972190000|2022-04-26 11:23:10|3010|3002.3|3010.43|3002.73|3010.62|3002.92|3009.47|3001.77|35
1650972200000|2022-04-26 11:23:20|3010.25|3002.55|3010.87|3003.17|3011.18|3003.48|3010.25|3002.55|28
1650972210000|2022-04-26 11:23:30|3010.86|3003.16|3012.24|3004.54|3012.31|3004.61|3010.63|3002.93|36
1650972220000|2022-04-26 11:23:40|3012.17|3004.47|3013.41|3005.71|3013.41|3005.71|3011.62|3003.92|38
1650972230000|2022-04-26 11:23:50|3013.31|3005.61|3013.58|3005.88|3013.89|3006.19|3013.06|3005.36|39
1650972240000|2022-04-26 11:24:00|3013.64|3005.94|3012.53|3004.83|3013.75|3006.05|3012.26|3004.56|35
1650972250000|2022-04-26 11:24:10|3012.55|3004.85|3012.13|3004.43|3013.19|3005.49|3012.05|3004.35|26
1650972260000|2022-04-26 11:24:20|3012.06|3004.36|3011.93|3004.23|3012.21|3004.51|3011.9|3004.2|26
1650972270000|2022-04-26 11:24:30|3011.91|3004.21|3012.43|3004.73|3012.59|3004.89|3011.39|3003.69|36
1650972280000|2022-04-26 11:24:40|3012.45|3004.75|3011.93|3004.23|3012.45|3004.75|3011.86|3004.16|34
1650972290000|2022-04-26 11:24:50|3011.91|3004.21|3011.56|3003.86|3011.95|3004.25|3011.28|3003.58|30
1650972300000|2022-04-26 11:25:00|3011.58|3003.88|3010.81|3003.11|3011.64|3003.94|3010.76|3003.06|34
1650972310000|2022-04-26 11:25:10|3010.76|3003.06|3011.23|3003.53|3011.3|3003.6|3010.76|3003.06|21
1650972320000|2022-04-26 11:25:20|3011.21|3003.51|3010.09|3002.39|3011.24|3003.54|3010.08|3002.38|35
1650972330000|2022-04-26 11:25:30|3010.07|3002.37|3010.62|3002.92|3010.67|3002.97|3009.76|3002.06|30
1650972340000|2022-04-26 11:25:40|3010.78|3003.08|3010.88|3003.18|3010.99|3003.29|3010.71|3003.01|26
1650972350000|2022-04-26 11:25:50|3011.05|3003.35|3011.42|3003.72|3011.56|3003.86|3011.05|3003.35|29
1650972360000|2022-04-26 11:26:00|3011.25|3003.55|3011.43|3003.73|3011.55|3003.85|3011.12|3003.42|35
1650972370000|2022-04-26 11:26:10|3011.42|3003.72|3011.43|3003.73|3011.51|3003.81|3011.18|3003.48|26
1650972380000|2022-04-26 11:26:20|3011.4|3003.7|3011.66|3003.96|3011.67|3003.97|3011.19|3003.49|30
1650972390000|2022-04-26 11:26:30|3011.67|3003.97|3011.88|3004.18|3012.1|3004.4|3011.49|3003.79|30
1650972400000|2022-04-26 11:26:40|3011.89|3004.19|3011.17|3003.47|3012.03|3004.33|3011.02|3003.32|33
1650972410000|2022-04-26 11:26:50|3011.62|3003.92|3011.22|3003.52|3011.85|3004.15|3011.13|3003.43|28
1650972420000|2022-04-26 11:27:00|3011.18|3003.48|3011.08|3003.38|3011.87|3004.17|3011.06|3003.36|34
1650972430000|2022-04-26 11:27:10|3011.06|3003.36|3011.06|3003.36|3011.13|3003.43|3011.02|3003.32|19
1650972440000|2022-04-26 11:27:20|3011.05|3003.35|3011.09|3003.39|3011.23|3003.53|3011.02|3003.32|27
1650972450000|2022-04-26 11:27:30|3011.12|3003.42|3011.14|3003.44|3011.17|3003.47|3010.97|3003.27|28
1650972460000|2022-04-26 11:27:40|3011.06|3003.36|3010.58|3002.88|3011.08|3003.38|3010.56|3002.86|28
1650972470000|2022-04-26 11:27:50|3010.62|3002.92|3010.18|3002.48|3010.63|3002.93|3010.03|3002.33|34
1650972480000|2022-04-26 11:28:00|3010.14|3002.44|3010.59|3002.89|3010.89|3003.19|3010.14|3002.44|30
1650972490000|2022-04-26 11:28:10|3010.61|3002.91|3010.72|3003.02|3010.77|3003.07|3010.51|3002.81|29
1650972500000|2022-04-26 11:28:20|3010.73|3003.03|3010.49|3002.79|3010.73|3003.03|3010.3|3002.6|27
1650972510000|2022-04-26 11:28:30|3010.51|3002.81|3010.36|3002.66|3010.73|3003.03|3010.07|3002.37|38
1650972520000|2022-04-26 11:28:40|3010.55|3002.85|3010.19|3002.49|3010.56|3002.86|3009.9|3002.2|36
1650972530000|2022-04-26 11:28:50|3010.2|3002.5|3010.15|3002.45|3010.3|3002.6|3009.78|3002.08|33
1650972540000|2022-04-26 11:29:00|3010.22|3002.52|3011.13|3003.43|3011.33|3003.63|3010.19|3002.49|35
1650972550000|2022-04-26 11:29:10|3011.11|3003.41|3011.09|3003.39|3011.4|3003.7|3010.89|3003.19|32
1650972560000|2022-04-26 11:29:20|3011.11|3003.41|3011.14|3003.44|3011.38|3003.68|3010.89|3003.19|36
1650972570000|2022-04-26 11:29:30|3011.08|3003.38|3011.09|3003.39|3011.21|3003.51|3011.02|3003.32|27
1650972580000|2022-04-26 11:29:40|3011.23|3003.53|3012.1|3004.4|3012.36|3004.66|3011.11|3003.41|30
1650972590000|2022-04-26 11:29:50|3012.16|3004.46|3012.39|3004.69|3012.39|3004.69|3012.15|3004.45|19
1650972600000|2022-04-26 11:30:00|3012.3|3004.6|3010.32|3002.62|3012.3|3004.6|3010.32|3002.62|25
1650972610000|2022-04-26 11:30:10|3010.31|3002.61|3010.57|3002.87|3010.62|3002.92|3009.87|3002.17|30
1650972620000|2022-04-26 11:30:20|3010.55|3002.85|3009.87|3002.17|3010.69|3002.99|3009.75|3002.05|34
1650972630000|2022-04-26 11:30:30|3009.83|3002.13|3009.6|3001.9|3010.09|3002.39|3009.6|3001.9|24
1650972640000|2022-04-26 11:30:40|3009.69|3001.99|3008.75|3001.05|3009.82|3002.12|3008.52|3000.82|39
1650972650000|2022-04-26 11:30:50|3008.7|3001|3008.17|3000.47|3008.8|3001.1|3008.17|3000.47|28
1650972660000|2022-04-26 11:31:00|3008.32|3000.62|3007.96|3000.26|3008.48|3000.78|3007.84|3000.14|34
1650972670000|2022-04-26 11:31:10|3007.75|3000.05|3007.86|3000.16|3008.16|3000.46|3007.57|2999.87|30
1650972680000|2022-04-26 11:31:20|3007.92|3000.22|3008.74|3001.04|3008.84|3001.14|3007.86|3000.16|39
1650972690000|2022-04-26 11:31:30|3008.77|3001.07|3007.62|2999.92|3008.79|3001.09|3007.62|2999.92|35
1650972700000|2022-04-26 11:31:40|3007.64|2999.94|3007.02|2999.32|3008.1|3000.4|3006.33|2998.63|39
1650972710000|2022-04-26 11:31:50|3007.09|2999.39|3007.09|2999.39|3007.41|2999.71|3006.94|2999.24|39
1650972720000|2022-04-26 11:32:00|3006.97|2999.27|3007.62|2999.92|3007.83|3000.13|3006.97|2999.27|26
1650972730000|2022-04-26 11:32:10|3007.63|2999.93|3008.15|3000.45|3008.48|3000.78|3007.61|2999.91|31
1650972740000|2022-04-26 11:32:20|3008.22|3000.52|3007.11|2999.41|3008.34|3000.64|3007.11|2999.41|29
1650972750000|2022-04-26 11:32:30|3007.1|2999.4|3006.77|2999.07|3007.25|2999.55|3006.68|2998.98|21
1650972760000|2022-04-26 11:32:40|3006.74|2999.04|3006.49|2998.79|3006.74|2999.04|3006.27|2998.57|32
1650972770000|2022-04-26 11:32:50|3006.46|2998.76|3007.06|2999.36|3007.21|2999.51|3006.32|2998.62|36
1650972780000|2022-04-26 11:33:00|3007.22|2999.52|3007.05|2999.35|3007.35|2999.65|3007.05|2999.35|25
1650972790000|2022-04-26 11:33:10|3007.17|2999.47|3006.68|2998.98|3007.17|2999.47|3006.59|2998.89|33
1650972800000|2022-04-26 11:33:20|3006.7|2999|3006.43|2998.73|3006.7|2999|3006.32|2998.62|33
1650972810000|2022-04-26 11:33:30|3006.48|2998.78|3006.54|2998.84|3006.69|2998.99|3006.38|2998.68|30
1650972820000|2022-04-26 11:33:40|3006.55|2998.85|3006.8|2999.1|3007.02|2999.32|3006.23|2998.53|34
1650972830000|2022-04-26 11:33:50|3006.86|2999.16|3006.88|2999.18|3006.96|2999.26|3006.85|2999.15|9
1650972840000|2022-04-26 11:34:00|3006.89|2999.19|3008.01|3000.31|3008.05|3000.35|3006.89|2999.19|29
1650972850000|2022-04-26 11:34:10|3008.02|3000.32|3007.98|3000.28|3008.04|3000.34|3007.75|3000.05|28
1650972860000|2022-04-26 11:34:20|3007.9|3000.2|3007.3|2999.6|3007.93|3000.23|3007.28|2999.58|21
1650972870000|2022-04-26 11:34:30|3007.41|2999.71|3007.17|2999.47|3007.41|2999.71|3006.93|2999.23|30
1650972880000|2022-04-26 11:34:40|3007.18|2999.48|3007.05|2999.35|3007.22|2999.52|3006.77|2999.07|28
1650972890000|2022-04-26 11:34:50|3007.01|2999.31|3006.77|2999.07|3007.06|2999.36|3006.77|2999.07|33
1650972900000|2022-04-26 11:35:00|3006.87|2999.17|3008.43|3000.73|3008.43|3000.73|3006.32|2998.62|36
1650972910000|2022-04-26 11:35:10|3008.57|3000.87|3007.63|2999.93|3008.61|3000.91|3007.57|2999.87|33
1650972920000|2022-04-26 11:35:20|3007.64|2999.94|3007.76|3000.06|3007.91|3000.21|3007.61|2999.91|34
1650972930000|2022-04-26 11:35:30|3007.81|3000.11|3008.55|3000.85|3008.91|3001.21|3007.81|3000.11|30
1650972940000|2022-04-26 11:35:40|3008.45|3000.75|3008.21|3000.51|3008.78|3001.08|3007.58|2999.88|26
1650972950000|2022-04-26 11:35:50|3007.66|2999.96|3007.58|2999.88|3007.71|3000.01|3007.49|2999.79|30
1650972960000|2022-04-26 11:36:00|3007.64|2999.94|3008.59|3000.89|3008.61|3000.91|3007.61|2999.91|33
1650972970000|2022-04-26 11:36:10|3008.43|3000.73|3008.5|3000.8|3008.68|3000.98|3008.04|3000.34|30
1650972980000|2022-04-26 11:36:20|3008.61|3000.91|3008.17|3000.47|3008.83|3001.13|3008.07|3000.37|33
1650972990000|2022-04-26 11:36:30|3008.21|3000.51|3007.62|2999.92|3008.23|3000.53|3007.58|2999.88|22
1650973000000|2022-04-26 11:36:40|3007.61|2999.91|3007.8|3000.1|3007.8|3000.1|3007.53|2999.83|19
1650973010000|2022-04-26 11:36:50|3007.84|3000.14|3007.9|3000.2|3007.97|3000.27|3007.54|2999.84|32
1650973020000|2022-04-26 11:37:00|3007.95|3000.25|3007.94|3000.24|3008.01|3000.31|3007.94|3000.24|13
1650973030000|2022-04-26 11:37:10|3007.85|3000.15|3008.12|3000.42|3008.15|3000.45|3007.71|3000.01|26
1650973040000|2022-04-26 11:37:20|3008.05|3000.35|3007.54|2999.84|3008.18|3000.48|3007.54|2999.84|25
1650973050000|2022-04-26 11:37:30|3007.56|2999.86|3007.14|2999.44|3007.7|3000|3007.02|2999.32|31
1650973060000|2022-04-26 11:37:40|3007.01|2999.31|3005.93|2998.23|3007.14|2999.44|3005.83|2998.13|30
1650973070000|2022-04-26 11:37:50|3005.84|2998.14|3005.45|2997.75|3005.94|2998.24|3005.38|2997.68|34
1650973080000|2022-04-26 11:38:00|3005.74|2998.04|3005.32|2997.62|3005.84|2998.14|3005.08|2997.38|33
1650973090000|2022-04-26 11:38:10|3005.34|2997.64|3005.47|2997.77|3005.79|2998.09|3005.19|2997.49|32
1650973100000|2022-04-26 11:38:20|3005.46|2997.76|3005.28|2997.58|3005.46|2997.76|3004.98|2997.28|24
1650973110000|2022-04-26 11:38:30|3005.26|2997.56|3005.08|2997.38|3005.59|2997.89|3005.02|2997.32|26
1650973120000|2022-04-26 11:38:40|3005.13|2997.43|3005.82|2998.12|3005.84|2998.14|3004.86|2997.16|26
1650973130000|2022-04-26 11:38:50|3005.76|2998.06|3005.6|2997.9|3005.76|2998.06|3005.49|2997.79|21
1650973140000|2022-04-26 11:39:00|3005.63|2997.93|3005.72|2998.02|3005.87|2998.17|3005.62|2997.92|26
1650973150000|2022-04-26 11:39:10|3005.68|2997.98|3006.16|2998.46|3006.32|2998.62|3005.61|2997.91|27
1650973160000|2022-04-26 11:39:20|3006.17|2998.47|3005.17|2997.47|3006.24|2998.54|3005.17|2997.47|28
1650973170000|2022-04-26 11:39:30|3005.25|2997.55|3005.35|2997.65|3005.44|2997.74|3005.25|2997.55|10
1650973180000|2022-04-26 11:39:40|3005.34|2997.64|3005.38|2997.68|3005.67|2997.97|3005.34|2997.64|20
1650973190000|2022-04-26 11:39:50|3005.37|2997.67|3005.76|2998.06|3005.83|2998.13|3005.37|2997.67|24
1650973200000|2022-04-26 11:40:00|3005.75|2998.05|3005.39|2997.69|3005.9|2998.2|3005.39|2997.69|30
1650973210000|2022-04-26 11:40:10|3005.35|2997.65|3005.35|2997.65|3005.68|2997.98|3005.17|2997.47|20
1650973220000|2022-04-26 11:40:20|3005.27|2997.57|3005.27|2997.57|3005.58|2997.88|3005.15|2997.45|28
1650973230000|2022-04-26 11:40:30|3005.2|2997.5|3005.24|2997.54|3005.58|2997.88|3005.16|2997.46|27
1650973240000|2022-04-26 11:40:40|3005.26|2997.56|3005.49|2997.79|3005.68|2997.98|3005.26|2997.56|31
1650973250000|2022-04-26 11:40:50|3005.5|2997.8|3005.47|2997.77|3005.53|2997.83|3005.44|2997.74|20
1650973260000|2022-04-26 11:41:00|3005.46|2997.76|3005.44|2997.74|3005.5|2997.8|3005.42|2997.72|27
1650973270000|2022-04-26 11:41:10|3005.46|2997.76|3005.45|2997.75|3005.49|2997.79|3005.42|2997.72|23
1650973280000|2022-04-26 11:41:20|3005.44|2997.74|3005.36|2997.66|3005.45|2997.75|3005.31|2997.61|18
1650973290000|2022-04-26 11:41:30|3005.31|2997.61|3004.92|2997.22|3005.38|2997.68|3004.92|2997.22|28
1650973300000|2022-04-26 11:41:40|3004.99|2997.29|3004.76|2997.06|3004.99|2997.29|3004.76|2997.06|12
1650973310000|2022-04-26 11:41:50|3004.67|2996.97|3004.88|2997.18|3004.97|2997.27|3004.67|2996.97|23
1650973320000|2022-04-26 11:42:00|3004.82|2997.12|3004.44|2996.74|3004.97|2997.27|3004.41|2996.71|14
1650973330000|2022-04-26 11:42:10|3004.4|2996.7|3004.78|2997.08|3004.78|2997.08|3004.35|2996.65|24
1650973340000|2022-04-26 11:42:20|3004.45|2996.75|3004.67|2996.97|3004.78|2997.08|3003.78|2996.08|26
1650973350000|2022-04-26 11:42:30|3004.66|2996.96|3004.75|2997.05|3004.97|2997.27|3004.31|2996.61|19
1650973360000|2022-04-26 11:42:40|3004.76|2997.06|3004.33|2996.63|3004.97|2997.27|3004.33|2996.63|15
1650973370000|2022-04-26 11:42:50|3004.97|2997.27|3004.61|2996.91|3004.97|2997.27|3004.2|2996.5|27
1650973380000|2022-04-26 11:43:00|3004.64|2996.94|3004.65|2996.95|3004.87|2997.17|3004.5|2996.8|34
1650973390000|2022-04-26 11:43:10|3004.97|2997.27|3004.85|2997.15|3004.97|2997.27|3004.53|2996.83|25
1650973400000|2022-04-26 11:43:20|3004.6|2996.9|3004.95|2997.25|3005.23|2997.53|3004.04|2996.34|28
1650973410000|2022-04-26 11:43:30|3004.99|2997.29|3006.69|2998.99|3007.09|2999.39|3004.99|2997.29|31
1650973420000|2022-04-26 11:43:40|3006.57|2998.87|3005.83|2998.13|3006.57|2998.87|3005.71|2998.01|26
1650973430000|2022-04-26 11:43:50|3005.82|2998.12|3005.77|2998.07|3005.89|2998.19|3005.74|2998.04|34
1650973440000|2022-04-26 11:44:00|3005.82|2998.12|3006.99|2999.29|3006.99|2999.29|3005.58|2997.88|27
1650973450000|2022-04-26 11:44:10|3007.07|2999.37|3007.25|2999.55|3007.45|2999.75|3007.07|2999.37|33
1650973460000|2022-04-26 11:44:20|3007.18|2999.48|3007.43|2999.73|3007.43|2999.73|3007.14|2999.44|13
1650973470000|2022-04-26 11:44:30|3007.47|2999.77|3007.34|2999.64|3007.59|2999.89|3007.23|2999.53|27
1650973480000|2022-04-26 11:44:40|3007.32|2999.62|3006.82|2999.12|3007.48|2999.78|3006.74|2999.04|27
1650973490000|2022-04-26 11:44:50|3006.84|2999.14|3006.29|2998.59|3006.89|2999.19|3006.26|2998.56|24
1650973500000|2022-04-26 11:45:00|3006.3|2998.6|3006.25|2998.55|3006.47|2998.77|3006.06|2998.36|28
1650973510000|2022-04-26 11:45:10|3006.23|2998.53|3005.71|2998.01|3006.25|2998.55|3005.71|2998.01|21
1650973520000|2022-04-26 11:45:20|3005.78|2998.08|3006.2|2998.5|3006.2|2998.5|3005.67|2997.97|23
1650973530000|2022-04-26 11:45:30|3006.29|2998.59|3006.79|2999.09|3007|2999.3|3006.28|2998.58|25
1650973540000|2022-04-26 11:45:40|3006.84|2999.14|3007.63|2999.93|3007.63|2999.93|3006.78|2999.08|25
1650973550000|2022-04-26 11:45:50|3007.62|2999.92|3009.7|3002|3010.1|3002.4|3007.62|2999.92|38
1650973560000|2022-04-26 11:46:00|3009.67|3001.97|3009.08|3001.38|3009.94|3002.24|3008.94|3001.24|35
1650973570000|2022-04-26 11:46:10|3009.15|3001.45|3008.92|3001.22|3009.19|3001.49|3008.84|3001.14|31
1650973580000|2022-04-26 11:46:20|3008.88|3001.18|3009.52|3001.82|3009.96|3002.26|3008.48|3000.78|36
1650973590000|2022-04-26 11:46:30|3009.47|3001.77|3009.7|3002|3009.92|3002.22|3009.47|3001.77|35
1650973600000|2022-04-26 11:46:40|3009.65|3001.95|3009.77|3002.07|3009.77|3002.07|3009.45|3001.75|34
1650973610000|2022-04-26 11:46:50|3009.7|3002|3009.26|3001.56|3009.88|3002.18|3009.25|3001.55|33
1650973620000|2022-04-26 11:47:00|3009.18|3001.48|3009.15|3001.45|3009.61|3001.91|3009.15|3001.45|35
1650973630000|2022-04-26 11:47:10|3009.14|3001.44|3009.49|3001.79|3009.59|3001.89|3008.97|3001.27|31
1650973640000|2022-04-26 11:47:20|3009.51|3001.81|3009.45|3001.75|3009.52|3001.82|3009.34|3001.64|18
1650973650000|2022-04-26 11:47:30|3009.46|3001.76|3008.84|3001.14|3009.62|3001.92|3008.84|3001.14|26
1650973660000|2022-04-26 11:47:40|3008.79|3001.09|3008.84|3001.14|3008.84|3001.14|3008.49|3000.79|33
1650973670000|2022-04-26 11:47:50|3008.78|3001.08|3008.95|3001.25|3008.95|3001.25|3008.64|3000.94|14
1650973680000|2022-04-26 11:48:00|3008.98|3001.28|3008.78|3001.08|3008.98|3001.28|3008.74|3001.04|20
1650973690000|2022-04-26 11:48:10|3008.8|3001.1|3008.96|3001.26|3008.96|3001.26|3008.61|3000.91|21
1650973700000|2022-04-26 11:48:20|3008.87|3001.17|3008.8|3001.1|3008.88|3001.18|3008.76|3001.06|6
1650973710000|2022-04-26 11:48:30|3008.84|3001.14|3008.98|3001.28|3008.98|3001.28|3008.71|3001.01|31
1650973720000|2022-04-26 11:48:40|3008.99|3001.29|3009.17|3001.47|3009.23|3001.53|3008.87|3001.17|29
1650973730000|2022-04-26 11:48:50|3009.35|3001.65|3010.21|3002.51|3010.41|3002.71|3009.34|3001.64|24
1650973740000|2022-04-26 11:49:00|3010.11|3002.41|3009.88|3002.18|3010.11|3002.41|3009.86|3002.16|17
1650973750000|2022-04-26 11:49:10|3009.89|3002.19|3009.18|3001.48|3009.89|3002.19|3009.03|3001.33|35
1650973760000|2022-04-26 11:49:20|3009.2|3001.5|3009.88|3002.18|3009.89|3002.19|3009.2|3001.5|23
1650973770000|2022-04-26 11:49:30|3009.89|3002.19|3009.8|3002.1|3009.89|3002.19|3009.77|3002.07|23
1650973780000|2022-04-26 11:49:40|3009.83|3002.13|3009.88|3002.18|3009.91|3002.21|3009.77|3002.07|26
1650973790000|2022-04-26 11:49:50|3009.81|3002.11|3009.47|3001.77|3009.87|3002.17|3009.43|3001.73|29
1650973800000|2022-04-26 11:50:00|3009.46|3001.76|3008.96|3001.26|3009.49|3001.79|3008.61|3000.91|30
1650973810000|2022-04-26 11:50:10|3008.86|3001.16|3009.75|3002.05|3010.3|3002.6|3008.86|3001.16|36
1650973820000|2022-04-26 11:50:20|3009.76|3002.06|3011.15|3003.45|3011.16|3003.46|3009.69|3001.99|24
1650973830000|2022-04-26 11:50:30|3011.26|3003.56|3011.47|3003.77|3011.82|3004.12|3011.15|3003.45|27
1650973840000|2022-04-26 11:50:40|3011.54|3003.84|3011.04|3003.34|3011.7|3004|3011.04|3003.34|34
1650973850000|2022-04-26 11:50:50|3010.87|3003.17|3010.88|3003.18|3011.03|3003.33|3010.14|3002.44|32
1650973860000|2022-04-26 11:51:00|3010.85|3003.15|3011.03|3003.33|3011.04|3003.34|3010.73|3003.03|24
1650973870000|2022-04-26 11:51:10|3010.82|3003.12|3010.84|3003.14|3011.18|3003.48|3010.77|3003.07|16
1650973880000|2022-04-26 11:51:20|3010.74|3003.04|3010.51|3002.81|3010.93|3003.23|3010.18|3002.48|30
1650973890000|2022-04-26 11:51:30|3009.86|3002.16|3011.22|3003.52|3011.22|3003.52|3009.82|3002.12|25
1650973900000|2022-04-26 11:51:40|3011.23|3003.53|3010.72|3003.02|3011.68|3003.98|3010.57|3002.87|30
1650973910000|2022-04-26 11:51:50|3010.97|3003.27|3010.65|3002.95|3011.03|3003.33|3010.57|3002.87|16
1650973920000|2022-04-26 11:52:00|3010.7|3003|3010.67|3002.97|3010.77|3003.07|3009.99|3002.29|29
1650973930000|2022-04-26 11:52:10|3010.69|3002.99|3010.63|3002.93|3010.69|3002.99|3010.27|3002.57|30
1650973940000|2022-04-26 11:52:20|3010.68|3002.98|3010.35|3002.65|3010.74|3003.04|3010.35|3002.65|19
1650973950000|2022-04-26 11:52:30|3010.64|3002.94|3010.64|3002.94|3010.68|3002.98|3010.27|3002.57|17
1650973960000|2022-04-26 11:52:40|3010.68|3002.98|3010.76|3003.06|3010.9|3003.2|3010.68|3002.98|17
1650973970000|2022-04-26 11:52:50|3010.81|3003.11|3010.71|3003.01|3010.83|3003.13|3010.71|3003.01|12
1650973980000|2022-04-26 11:53:00|3010.7|3003|3010.45|3002.75|3010.85|3003.15|3010.04|3002.34|30
1650973990000|2022-04-26 11:53:10|3010.31|3002.61|3009.23|3001.53|3010.34|3002.64|3009.16|3001.46|30
1650974000000|2022-04-26 11:53:20|3009.19|3001.49|3009.27|3001.57|3009.34|3001.64|3009.17|3001.47|18
1650974010000|2022-04-26 11:53:30|3009.33|3001.63|3008.69|3000.99|3009.51|3001.81|3008.67|3000.97|22
1650974020000|2022-04-26 11:53:40|3008.63|3000.93|3008.54|3000.84|3008.74|3001.04|3007.64|2999.94|28
1650974030000|2022-04-26 11:53:50|3008.6|3000.9|3008.38|3000.68|3008.73|3001.03|3007.94|3000.24|33
1650974040000|2022-04-26 11:54:00|3008.24|3000.54|3008.21|3000.51|3008.27|3000.57|3007.75|3000.05|28
1650974050000|2022-04-26 11:54:10|3008.14|3000.44|3007.41|2999.71|3008.28|3000.58|3007.04|2999.34|35
1650974060000|2022-04-26 11:54:20|3007.48|2999.78|3006.82|2999.12|3007.56|2999.86|3006.74|2999.04|31
1650974070000|2022-04-26 11:54:30|3006.83|2999.13|3006.51|2998.81|3006.89|2999.19|3006.25|2998.55|37
1650974080000|2022-04-26 11:54:40|3006.61|2998.91|3005.92|2998.22|3006.67|2998.97|3005.92|2998.22|32
1650974090000|2022-04-26 11:54:50|3006.11|2998.41|3005.14|2997.44|3006.16|2998.46|3005.14|2997.44|25
1650974100000|2022-04-26 11:55:00|3005.13|2997.43|3005.07|2997.37|3005.42|2997.72|3004.95|2997.25|28
1650974110000|2022-04-26 11:55:10|3005.17|2997.47|3006.31|2998.61|3006.31|2998.61|3005.16|2997.46|19
1650974120000|2022-04-26 11:55:20|3006.32|2998.62|3006.39|2998.69|3007.16|2999.46|3006.32|2998.62|32
1650974130000|2022-04-26 11:55:30|3006.16|2998.46|3006.13|2998.43|3006.21|2998.51|3005.95|2998.25|21
1650974140000|2022-04-26 11:55:40|3006.07|2998.37|3005.99|2998.29|3006.13|2998.43|3005.99|2998.29|22
1650974150000|2022-04-26 11:55:50|3006.04|2998.34|3005.97|2998.27|3006.09|2998.39|3005.92|2998.22|22
1650974160000|2022-04-26 11:56:00|3005.96|2998.26|3005.96|2998.26|3006.11|2998.41|3005.89|2998.19|24
1650974170000|2022-04-26 11:56:10|3005.98|2998.28|3006.06|2998.36|3006.12|2998.42|3005.91|2998.21|21
1650974180000|2022-04-26 11:56:20|3006.05|2998.35|3007.51|2999.81|3007.51|2999.81|3006.05|2998.35|36
1650974190000|2022-04-26 11:56:30|3007.65|2999.95|3006.8|2999.1|3007.65|2999.95|3006.8|2999.1|22
1650974200000|2022-04-26 11:56:40|3006.9|2999.2|3006.84|2999.14|3006.95|2999.25|3006.77|2999.07|13
1650974210000|2022-04-26 11:56:50|3006.78|2999.08|3006.95|2999.25|3006.96|2999.26|3006.72|2999.02|20
1650974220000|2022-04-26 11:57:00|3006.84|2999.14|3007.12|2999.42|3007.12|2999.42|3006.81|2999.11|25
1650974230000|2022-04-26 11:57:10|3006.95|2999.25|3007.53|2999.83|3007.53|2999.83|3006.76|2999.06|30
1650974240000|2022-04-26 11:57:20|3007.47|2999.77|3008.14|3000.44|3008.67|3000.97|3007.47|2999.77|28
1650974250000|2022-04-26 11:57:30|3008.17|3000.47|3007.95|3000.25|3008.31|3000.61|3007.94|3000.24|20
1650974260000|2022-04-26 11:57:40|3008.02|3000.32|3007.9|3000.2|3008.03|3000.33|3007.87|3000.17|19
1650974270000|2022-04-26 11:57:50|3007.84|3000.14|3007.86|3000.16|3007.87|3000.17|3007.75|3000.05|12
1650974280000|2022-04-26 11:58:00|3007.8|3000.1|3007.9|3000.2|3008.05|3000.35|3007.74|3000.04|26
1650974290000|2022-04-26 11:58:10|3007.99|3000.29|3008.09|3000.39|3008.09|3000.39|3007.87|3000.17|20
1650974300000|2022-04-26 11:58:20|3008.1|3000.4|3007.86|3000.16|3008.31|3000.61|3007.82|3000.12|25
1650974310000|2022-04-26 11:58:30|3007.87|3000.17|3006.86|2999.16|3008.18|3000.48|3006.45|2998.75|34
1650974320000|2022-04-26 11:58:40|3006.69|2998.99|3006.61|2998.91|3006.88|2999.18|3005.99|2998.29|33
1650974330000|2022-04-26 11:58:50|3006.63|2998.93|3006.39|2998.69|3006.83|2999.13|3005.9|2998.2|29
1650974340000|2022-04-26 11:59:00|3006.66|2998.96|3006.38|2998.68|3006.69|2998.99|3006.11|2998.41|23
1650974350000|2022-04-26 11:59:10|3006.37|2998.67|3006.3|2998.6|3006.5|2998.8|3006.14|2998.44|28
1650974360000|2022-04-26 11:59:20|3006.31|2998.61|3006.96|2999.26|3007.15|2999.45|3006.24|2998.54|25
1650974370000|2022-04-26 11:59:30|3007|2999.3|3007.45|2999.75|3007.48|2999.78|3006.89|2999.19|27
1650974380000|2022-04-26 11:59:40|3007.48|2999.78|3007.13|2999.43|3007.64|2999.94|3007.13|2999.43|26
1650974390000|2022-04-26 11:59:50|3007.1|2999.4|3007.33|2999.63|3007.33|2999.63|3006.54|2998.84|33
1650974400000|2022-04-26 12:00:00|3007.18|2999.48|3006.9|2999.2|3007.62|2999.92|3006.23|2998.53|34
1650974410000|2022-04-26 12:00:10|3006.86|2999.16|3007.67|2999.97|3007.67|2999.97|3006.86|2999.16|27
1650974420000|2022-04-26 12:00:20|3007.45|2999.75|3008.01|3000.31|3008.35|3000.65|3007.45|2999.75|19
1650974430000|2022-04-26 12:00:30|3008.04|3000.34|3007.36|2999.66|3008.18|3000.48|3007.36|2999.66|21
1650974440000|2022-04-26 12:00:40|3007.56|2999.86|3007.47|2999.77|3007.82|3000.12|3007.29|2999.59|29
1650974450000|2022-04-26 12:00:50|3007.42|2999.72|3007.37|2999.67|3007.54|2999.84|3007.36|2999.66|32
1650974460000|2022-04-26 12:01:00|3007.45|2999.75|3008.04|3000.34|3008.04|3000.34|3007.09|2999.39|31
1650974470000|2022-04-26 12:01:10|3007.92|3000.22|3008.41|3000.71|3008.41|3000.71|3007.92|3000.22|21
1650974480000|2022-04-26 12:01:20|3008.64|3000.94|3008.48|3000.78|3008.64|3000.94|3008.44|3000.74|19
1650974490000|2022-04-26 12:01:30|3008.44|3000.74|3008.13|3000.43|3008.46|3000.76|3008.07|3000.37|21
1650974500000|2022-04-26 12:01:40|3008.11|3000.41|3006.84|2999.14|3008.11|3000.41|3006.82|2999.12|35
1650974510000|2022-04-26 12:01:50|3006.96|2999.26|3007.16|2999.46|3007.23|2999.53|3006.83|2999.13|25
1650974520000|2022-04-26 12:02:00|3007.22|2999.52|3007.15|2999.45|3007.25|2999.55|3006.24|2998.54|27
1650974530000|2022-04-26 12:02:10|3007.05|2999.35|3006.91|2999.21|3007.39|2999.69|3006.8|2999.1|34
1650974540000|2022-04-26 12:02:20|3007|2999.3|3006.89|2999.19|3007.4|2999.7|3006.72|2999.02|27
1650974550000|2022-04-26 12:02:30|3007.03|2999.33|3007.13|2999.43|3007.45|2999.75|3006.9|2999.2|29
1650974560000|2022-04-26 12:02:40|3007.02|2999.32|3006.89|2999.19|3007.37|2999.67|3006.87|2999.17|31
1650974570000|2022-04-26 12:02:50|3006.91|2999.21|3007.14|2999.44|3007.19|2999.49|3006.87|2999.17|23
1650974580000|2022-04-26 12:03:00|3007.11|2999.41|3006.84|2999.14|3007.55|2999.85|3006.79|2999.09|35
1650974590000|2022-04-26 12:03:10|3006.85|2999.15|3006.56|2998.86|3006.95|2999.25|3006.51|2998.81|36
1650974600000|2022-04-26 12:03:20|3006.74|2999.04|3007.12|2999.42|3007.12|2999.42|3006.61|2998.91|29
1650974610000|2022-04-26 12:03:30|3007.15|2999.45|3007.98|3000.28|3007.98|3000.28|3006.72|2999.02|33
1650974620000|2022-04-26 12:03:40|3007.67|2999.97|3008.16|3000.46|3008.35|3000.65|3007.47|2999.77|33
1650974630000|2022-04-26 12:03:50|3008.15|3000.45|3007.99|3000.29|3008.17|3000.47|3007.98|3000.28|24
1650974640000|2022-04-26 12:04:00|3008.07|3000.37|3007.12|2999.42|3008.07|3000.37|3006.9|2999.2|36
1650974650000|2022-04-26 12:04:10|3006.82|2999.12|3007.47|2999.77|3007.67|2999.97|3006.82|2999.12|31
1650974660000|2022-04-26 12:04:20|3007.07|2999.37|3007.06|2999.36|3007.72|3000.02|3006.99|2999.29|35
1650974670000|2022-04-26 12:04:30|3007|2999.3|3006.93|2999.23|3007.52|2999.82|3006.76|2999.06|37
1650974680000|2022-04-26 12:04:40|3006.89|2999.19|3006.7|2999|3007.05|2999.35|3006.69|2998.99|24
1650974690000|2022-04-26 12:04:50|3006.61|2998.91|3006.54|2998.84|3007.25|2999.55|3006|2998.3|24
1650974700000|2022-04-26 12:05:00|3006.61|2998.91|3006.26|2998.56|3006.61|2998.91|3006.17|2998.47|28
1650974710000|2022-04-26 12:05:10|3006.27|2998.57|3006.18|2998.48|3006.42|2998.72|3005.96|2998.26|20
1650974720000|2022-04-26 12:05:20|3006.36|2998.66|3005.55|2997.85|3006.36|2998.66|3004.97|2997.27|24
1650974730000|2022-04-26 12:05:30|3005.51|2997.81|3005.61|2997.91|3005.61|2997.91|3005.21|2997.51|20
1650974740000|2022-04-26 12:05:40|3004.94|2997.24|3003.85|2996.15|3005.03|2997.33|3003.1|2995.4|35
1650974750000|2022-04-26 12:05:50|3003.76|2996.06|3004.23|2996.53|3004.32|2996.62|3003.76|2996.06|30
1650974760000|2022-04-26 12:06:00|3004.27|2996.57|3004.29|2996.59|3004.35|2996.65|3004.22|2996.52|22
1650974770000|2022-04-26 12:06:10|3004.3|2996.6|3005.65|2997.95|3005.93|2998.23|3004.27|2996.57|36
1650974780000|2022-04-26 12:06:20|3005.64|2997.94|3004.97|2997.27|3005.64|2997.94|3004.97|2997.27|29
1650974790000|2022-04-26 12:06:30|3004.95|2997.25|3006.71|2999.01|3006.71|2999.01|3004.46|2996.76|34
1650974800000|2022-04-26 12:06:40|3006.72|2999.02|3007.3|2999.6|3007.56|2999.86|3006.64|2998.94|28
1650974810000|2022-04-26 12:06:50|3007.32|2999.62|3008.24|3000.54|3008.47|3000.77|3007.16|2999.46|35
1650974820000|2022-04-26 12:07:00|3008.15|3000.45|3009.6|3001.9|3009.61|3001.91|3008.03|3000.33|39
1650974830000|2022-04-26 12:07:10|3009.7|3002|3009.47|3001.77|3009.8|3002.1|3009.42|3001.72|30
1650974840000|2022-04-26 12:07:20|3009.57|3001.87|3009.49|3001.79|3009.63|3001.93|3009.48|3001.78|30
1650974850000|2022-04-26 12:07:30|3009.48|3001.78|3009.2|3001.5|3009.54|3001.84|3009.13|3001.43|26
1650974860000|2022-04-26 12:07:40|3009.32|3001.62|3008.82|3001.12|3009.35|3001.65|3008.81|3001.11|35
1650974870000|2022-04-26 12:07:50|3008.61|3000.91|3008.65|3000.95|3008.76|3001.06|3008.54|3000.84|28
1650974880000|2022-04-26 12:08:00|3008.58|3000.88|3008.83|3001.13|3008.84|3001.14|3008.46|3000.76|32
1650974890000|2022-04-26 12:08:10|3008.82|3001.12|3010.3|3002.6|3010.3|3002.6|3008.7|3001|30
1650974900000|2022-04-26 12:08:20|3010.44|3002.74|3010.14|3002.44|3010.44|3002.74|3010.08|3002.38|32
1650974910000|2022-04-26 12:08:30|3010.22|3002.52|3010.15|3002.45|3010.25|3002.55|3010.11|3002.41|32
1650974920000|2022-04-26 12:08:40|3010.14|3002.44|3009.13|3001.43|3010.23|3002.53|3008.76|3001.06|36
1650974930000|2022-04-26 12:08:50|3009.05|3001.35|3008.96|3001.26|3009.32|3001.62|3008.73|3001.03|35
1650974940000|2022-04-26 12:09:00|3008.97|3001.27|3009.87|3002.17|3010.17|3002.47|3008.97|3001.27|30
1650974950000|2022-04-26 12:09:10|3009.85|3002.15|3009.85|3002.15|3009.94|3002.24|3009.69|3001.99|26
1650974960000|2022-04-26 12:09:20|3009.86|3002.16|3009.89|3002.19|3010.18|3002.48|3009.86|3002.16|34
1650974970000|2022-04-26 12:09:30|3009.93|3002.23|3010.06|3002.36|3010.21|3002.51|3009.87|3002.17|21
1650974980000|2022-04-26 12:09:40|3010.65|3002.95|3010.59|3002.89|3011.28|3003.58|3010.28|3002.58|31
1650974990000|2022-04-26 12:09:50|3010.69|3002.99|3010.69|3002.99|3010.77|3003.07|3010.31|3002.61|32
1650975000000|2022-04-26 12:10:00|3010.87|3003.17|3010.32|3002.62|3011.05|3003.35|3010.24|3002.54|32
1650975010000|2022-04-26 12:10:10|3010.33|3002.63|3009.48|3001.78|3010.52|3002.82|3009.46|3001.76|35
1650975020000|2022-04-26 12:10:20|3009.5|3001.8|3009.26|3001.56|3009.6|3001.9|3009.22|3001.52|31
1650975030000|2022-04-26 12:10:30|3009.38|3001.68|3009.65|3001.95|3009.65|3001.95|3009.24|3001.54|20
1650975040000|2022-04-26 12:10:40|3009.66|3001.96|3009.62|3001.92|3009.8|3002.1|3009.58|3001.88|21
1650975050000|2022-04-26 12:10:50|3009.59|3001.89|3010.1|3002.4|3010.1|3002.4|3009.46|3001.76|25
1650975060000|2022-04-26 12:11:00|3010.19|3002.49|3010.89|3003.19|3010.89|3003.19|3009.88|3002.18|28
1650975070000|2022-04-26 12:11:10|3010.81|3003.11|3011.06|3003.36|3011.06|3003.36|3010.67|3002.97|33
1650975080000|2022-04-26 12:11:20|3010.97|3003.27|3010.92|3003.22|3011.12|3003.42|3010.61|3002.91|33
1650975090000|2022-04-26 12:11:30|3010.98|3003.28|3010.94|3003.24|3011.36|3003.66|3010.77|3003.07|34
1650975100000|2022-04-26 12:11:40|3010.92|3003.22|3011.46|3003.76|3011.84|3004.14|3010.92|3003.22|30
1650975110000|2022-04-26 12:11:50|3011.43|3003.73|3011.21|3003.51|3011.97|3004.27|3011.21|3003.51|32
1650975120000|2022-04-26 12:12:00|3011.27|3003.57|3010.52|3002.82|3011.27|3003.57|3010.32|3002.62|32
1650975130000|2022-04-26 12:12:10|3010.64|3002.94|3010.14|3002.44|3010.64|3002.94|3009.89|3002.19|26
1650975140000|2022-04-26 12:12:20|3010.15|3002.45|3010.14|3002.44|3010.55|3002.85|3010.14|3002.44|17
1650975150000|2022-04-26 12:12:30|3010.13|3002.43|3010.09|3002.39|3010.53|3002.83|3010.08|3002.38|32
1650975160000|2022-04-26 12:12:40|3010.05|3002.35|3009.52|3001.82|3010.81|3003.11|3009.3|3001.6|33
1650975170000|2022-04-26 12:12:50|3009.49|3001.79|3010.27|3002.57|3010.93|3003.23|3009.27|3001.57|27
1650975180000|2022-04-26 12:13:00|3010.31|3002.61|3010.36|3002.66|3010.49|3002.79|3009.98|3002.28|28
1650975190000|2022-04-26 12:13:10|3011.04|3003.34|3010.52|3002.82|3011.4|3003.7|3009.81|3002.11|27
1650975200000|2022-04-26 12:13:20|3010.39|3002.69|3009.65|3001.95|3010.46|3002.76|3009.65|3001.95|22
1650975210000|2022-04-26 12:13:30|3009.68|3001.98|3009.48|3001.78|3009.68|3001.98|3009.47|3001.77|15
1650975220000|2022-04-26 12:13:40|3009.53|3001.83|3009.64|3001.94|3010.33|3002.63|3008.81|3001.11|23
1650975230000|2022-04-26 12:13:50|3009.66|3001.96|3009.4|3001.7|3009.89|3002.19|3009.26|3001.56|28
1650975240000|2022-04-26 12:14:00|3009.29|3001.59|3008.83|3001.13|3009.85|3002.15|3008.81|3001.11|30
1650975250000|2022-04-26 12:14:10|3008.82|3001.12|3008.55|3000.85|3008.82|3001.12|3008.55|3000.85|16
1650975260000|2022-04-26 12:14:20|3008.59|3000.89|3008.91|3001.21|3009.03|3001.33|3008.55|3000.85|20
1650975270000|2022-04-26 12:14:30|3008.92|3001.22|3008.9|3001.2|3009.2|3001.5|3008.88|3001.18|26
1650975280000|2022-04-26 12:14:40|3008.89|3001.19|3009.41|3001.71|3009.54|3001.84|3008.88|3001.18|12
1650975290000|2022-04-26 12:14:50|3009.45|3001.75|3008.86|3001.16|3009.46|3001.76|3008.75|3001.05|26
1650975300000|2022-04-26 12:15:00|3008.8|3001.1|3008.62|3000.92|3009.16|3001.46|3008.39|3000.69|29
1650975310000|2022-04-26 12:15:10|3008.57|3000.87|3008.76|3001.06|3008.8|3001.1|3008.25|3000.55|31
1650975320000|2022-04-26 12:15:20|3008.84|3001.14|3009.41|3001.71|3009.56|3001.86|3008.84|3001.14|34
1650975330000|2022-04-26 12:15:30|3009.25|3001.55|3008.3|3000.6|3009.41|3001.71|3008.3|3000.6|33
1650975340000|2022-04-26 12:15:40|3008.08|3000.38|3007.72|3000.02|3008.41|3000.71|3007.72|3000.02|27
1650975350000|2022-04-26 12:15:50|3007.75|3000.05|3007.63|2999.93|3008.03|3000.33|3007.58|2999.88|25
1650975360000|2022-04-26 12:16:00|3007.87|3000.17|3007|2999.3|3007.87|3000.17|3006.9|2999.2|22
1650975370000|2022-04-26 12:16:10|3006.97|2999.27|3005.97|2998.27|3007.08|2999.38|3005.97|2998.27|22
1650975380000|2022-04-26 12:16:20|3006.15|2998.45|3006.61|2998.91|3006.65|2998.95|3006.15|2998.45|25
1650975390000|2022-04-26 12:16:30|3006.65|2998.95|3006.82|2999.12|3007.35|2999.65|3006.48|2998.78|27
1650975400000|2022-04-26 12:16:40|3006.8|2999.1|3007.23|2999.53|3007.39|2999.69|3006.78|2999.08|26
1650975410000|2022-04-26 12:16:50|3007.22|2999.52|3006.9|2999.2|3007.38|2999.68|3006.66|2998.96|18
1650975420000|2022-04-26 12:17:00|3006.83|2999.13|3006.23|2998.53|3006.99|2999.29|3005.67|2997.97|32
1650975430000|2022-04-26 12:17:10|3006.25|2998.55|3006.08|2998.38|3006.48|2998.78|3006.08|2998.38|24
1650975440000|2022-04-26 12:17:20|3006.17|2998.47|3006.18|2998.48|3006.18|2998.48|3005.94|2998.24|21
1650975450000|2022-04-26 12:17:30|3006.24|2998.54|3006.61|2998.91|3006.78|2999.08|3006.13|2998.43|16
1650975460000|2022-04-26 12:17:40|3006.66|2998.96|3006.03|2998.33|3006.66|2998.96|3006.03|2998.33|18
1650975470000|2022-04-26 12:17:50|3006.1|2998.4|3006.71|2999.01|3006.71|2999.01|3006.1|2998.4|18
1650975480000|2022-04-26 12:18:00|3006.72|2999.02|3006.93|2999.23|3007.09|2999.39|3006.38|2998.68|35
1650975490000|2022-04-26 12:18:10|3006.94|2999.24|3006.78|2999.08|3006.94|2999.24|3006.46|2998.76|17
1650975500000|2022-04-26 12:18:20|3006.63|2998.93|3006.43|2998.73|3007.03|2999.33|3006.43|2998.73|15
1650975510000|2022-04-26 12:18:30|3006.23|2998.53|3006.21|2998.51|3006.52|2998.82|3005.98|2998.28|23
1650975520000|2022-04-26 12:18:40|3006|2998.3|3006.21|2998.51|3006.21|2998.51|3005.92|2998.22|12
1650975530000|2022-04-26 12:18:50|3006.1|2998.4|3006.83|2999.13|3007.15|2999.45|3006.03|2998.33|31
1650975540000|2022-04-26 12:19:00|3007.15|2999.45|3007.14|2999.44|3007.24|2999.54|3006.66|2998.96|25
1650975550000|2022-04-26 12:19:10|3007.28|2999.58|3007.32|2999.62|3007.32|2999.62|3007.14|2999.44|10
1650975560000|2022-04-26 12:19:20|3007.28|2999.58|3007.28|2999.58|3007.32|2999.62|3007.1|2999.4|16
1650975570000|2022-04-26 12:19:30|3007.23|2999.53|3007.62|2999.92|3007.98|3000.28|3007.01|2999.31|35
1650975580000|2022-04-26 12:19:40|3007.63|2999.93|3006.82|2999.12|3007.98|3000.28|3006.66|2998.96|19
1650975590000|2022-04-26 12:19:50|3006.85|2999.15|3006.88|2999.18|3007.01|2999.31|3006.79|2999.09|20
1650975600000|2022-04-26 12:20:00|3006.9|2999.2|3006.91|2999.21|3007.18|2999.48|3006.81|2999.11|29
1650975610000|2022-04-26 12:20:10|3006.97|2999.27|3007.04|2999.34|3007.21|2999.51|3006.54|2998.84|23
1650975620000|2022-04-26 12:20:20|3007.17|2999.47|3007.22|2999.52|3007.23|2999.53|3007.17|2999.47|16
1650975630000|2022-04-26 12:20:30|3007.15|2999.45|3006.28|2998.58|3007.26|2999.56|3006.08|2998.38|29
1650975640000|2022-04-26 12:20:40|3006.25|2998.55|3006.07|2998.37|3006.42|2998.72|3005.9|2998.2|12
1650975650000|2022-04-26 12:20:50|3006.02|2998.32|3005.99|2998.29|3006.13|2998.43|3005.95|2998.25|9
1650975660000|2022-04-26 12:21:00|3006.01|2998.31|3006.19|2998.49|3007.15|2999.45|3005.87|2998.17|32
1650975670000|2022-04-26 12:21:10|3005.95|2998.25|3006.02|2998.32|3006.52|2998.82|3005.86|2998.16|21
1650975680000|2022-04-26 12:21:20|3006.12|2998.42|3006.52|2998.82|3006.52|2998.82|3005.99|2998.29|17
1650975690000|2022-04-26 12:21:30|3006.38|2998.68|3006.18|2998.48|3006.52|2998.82|3006.18|2998.48|9
1650975700000|2022-04-26 12:21:40|3006.25|2998.55|3005.78|2998.08|3006.25|2998.55|3005.71|2998.01|22
1650975710000|2022-04-26 12:21:50|3005.6|2997.9|3006.21|2998.51|3006.21|2998.51|3005.08|2997.38|18
1650975720000|2022-04-26 12:22:00|3005.89|2998.19|3005.94|2998.24|3006.21|2998.51|3005.89|2998.19|7
1650975730000|2022-04-26 12:22:10|3005.96|2998.26|3006.7|2999|3007.03|2999.33|3005.96|2998.26|31
1650975740000|2022-04-26 12:22:20|3006.71|2999.01|3006.61|2998.91|3007.12|2999.42|3006.61|2998.91|30
1650975750000|2022-04-26 12:22:30|3007.11|2999.41|3006.88|2999.18|3007.11|2999.41|3006.58|2998.88|20
1650975760000|2022-04-26 12:22:40|3006.58|2998.88|3006.75|2999.05|3007.06|2999.36|3006.58|2998.88|23
1650975770000|2022-04-26 12:22:50|3006.79|2999.09|3006.99|2999.29|3007.16|2999.46|3006.78|2999.08|23
1650975780000|2022-04-26 12:23:00|3007.07|2999.37|3007.02|2999.32|3007.18|2999.48|3006.47|2998.77|21
1650975790000|2022-04-26 12:23:10|3006.95|2999.25|3005.98|2998.28|3007.02|2999.32|3005.98|2998.28|24
1650975800000|2022-04-26 12:23:20|3005.99|2998.29|3006.48|2998.78|3006.48|2998.78|3005.99|2998.29|2
1650975810000|2022-04-26 12:23:30|3005.99|2998.29|3005.96|2998.26|3006.12|2998.42|3005.92|2998.22|18
1650975820000|2022-04-26 12:23:40|3005.95|2998.25|3006|2998.3|3006.11|2998.41|3005.83|2998.13|26
1650975830000|2022-04-26 12:23:50|3006.06|2998.36|3006.08|2998.38|3006.11|2998.41|3005.98|2998.28|14
1650975840000|2022-04-26 12:24:00|3006.07|2998.37|3005.89|2998.19|3006.19|2998.49|3005.89|2998.19|22
1650975850000|2022-04-26 12:24:10|3005.9|2998.2|3005.65|2997.95|3006.21|2998.51|3005.03|2997.33|30
1650975860000|2022-04-26 12:24:20|3005.54|2997.84|3005.27|2997.57|3005.65|2997.95|3005.18|2997.48|20
1650975870000|2022-04-26 12:24:30|3005.42|2997.72|3005.34|2997.64|3005.9|2998.2|3005.21|2997.51|34
1650975880000|2022-04-26 12:24:40|3005.9|2998.2|3005.82|2998.12|3005.9|2998.2|3005.4|2997.7|21
1650975890000|2022-04-26 12:24:50|3005.9|2998.2|3005.9|2998.2|3005.9|2998.2|3005.66|2997.96|6
1650975900000|2022-04-26 12:25:00|3005.83|2998.13|3005.44|2997.74|3005.9|2998.2|3005.44|2997.74|11
1650975910000|2022-04-26 12:25:10|3005.35|2997.65|3005.09|2997.39|3005.35|2997.65|3004.53|2996.83|14
1650975920000|2022-04-26 12:25:20|3005.37|2997.67|3005.15|2997.45|3005.47|2997.77|3005.01|2997.31|10
1650975930000|2022-04-26 12:25:30|3005.08|2997.38|3005.59|2997.89|3005.71|2998.01|3004.98|2997.28|13
1650975940000|2022-04-26 12:25:40|3005.53|2997.83|3006.05|2998.35|3006.05|2998.35|3005.53|2997.83|20
1650975950000|2022-04-26 12:25:50|3006.1|2998.4|3005.9|2998.2|3006.1|2998.4|3005.75|2998.05|26
1650975960000|2022-04-26 12:26:00|3005.98|2998.28|3006.88|2999.18|3006.88|2999.18|3005.98|2998.28|31
1650975970000|2022-04-26 12:26:10|3006.97|2999.27|3007.12|2999.42|3007.2|2999.5|3006.72|2999.02|34
1650975980000|2022-04-26 12:26:20|3007.08|2999.38|3007|2999.3|3007.08|2999.38|3006.86|2999.16|20
1650975990000|2022-04-26 12:26:30|3007.01|2999.31|3008.36|3000.66|3008.47|3000.77|3007|2999.3|30
1650976000000|2022-04-26 12:26:40|3008.41|3000.71|3009.27|3001.57|3009.34|3001.64|3008.32|3000.62|19
1650976010000|2022-04-26 12:26:50|3009.17|3001.47|3008.46|3000.76|3009.27|3001.57|3008.46|3000.76|29
1650976020000|2022-04-26 12:27:00|3008.45|3000.75|3008.4|3000.7|3008.5|3000.8|3008.39|3000.69|10
1650976030000|2022-04-26 12:27:10|3008.38|3000.68|3008.56|3000.86|3008.56|3000.86|3008.37|3000.67|15
1650976040000|2022-04-26 12:27:20|3008.57|3000.87|3009.47|3001.77|3010.35|3002.65|3008.49|3000.79|31
1650976050000|2022-04-26 12:27:30|3009.41|3001.71|3009.58|3001.88|3010.42|3002.72|3009.41|3001.71|35
1650976060000|2022-04-26 12:27:40|3009.59|3001.89|3009.14|3001.44|3010.04|3002.34|3008.9|3001.2|25
1650976070000|2022-04-26 12:27:50|3009.12|3001.42|3009.07|3001.37|3009.12|3001.42|3009.01|3001.31|21
1650976080000|2022-04-26 12:28:00|3009.04|3001.34|3010.22|3002.52|3010.23|3002.53|3009.04|3001.34|20
1650976090000|2022-04-26 12:28:10|3010.21|3002.51|3011.13|3003.43|3011.13|3003.43|3010.21|3002.51|29
1650976100000|2022-04-26 12:28:20|3011.25|3003.55|3010.84|3003.14|3011.81|3004.11|3010.79|3003.09|28
1650976110000|2022-04-26 12:28:30|3011.04|3003.34|3010.34|3002.64|3011.04|3003.34|3010.1|3002.4|27
1650976120000|2022-04-26 12:28:40|3010.38|3002.68|3011.15|3003.45|3011.15|3003.45|3010.38|3002.68|26
1650976130000|2022-04-26 12:28:50|3011.16|3003.46|3010.45|3002.75|3011.16|3003.46|3010.06|3002.36|27
1650976140000|2022-04-26 12:29:00|3010.96|3003.26|3009.82|3002.12|3010.96|3003.26|3009.09|3001.39|28
1650976150000|2022-04-26 12:29:10|3009.84|3002.14|3010.29|3002.59|3010.55|3002.85|3009.24|3001.54|30
1650976160000|2022-04-26 12:29:20|3010.3|3002.6|3010.25|3002.55|3010.38|3002.68|3010.24|3002.54|18
1650976170000|2022-04-26 12:29:30|3010.24|3002.54|3009.85|3002.15|3010.43|3002.73|3009.81|3002.11|11
1650976180000|2022-04-26 12:29:40|3009.95|3002.25|3009.77|3002.07|3009.95|3002.25|3009.41|3001.71|23
1650976190000|2022-04-26 12:29:50|3009.81|3002.11|3010.57|3002.87|3010.58|3002.88|3009.78|3002.08|26
1650976200000|2022-04-26 12:30:00|3010.55|3002.85|3010.15|3002.45|3010.77|3003.07|3010.15|3002.45|30
1650976210000|2022-04-26 12:30:10|3010.03|3002.33|3009.1|3001.4|3010.16|3002.46|3009.1|3001.4|20
1650976220000|2022-04-26 12:30:20|3009.18|3001.48|3008.62|3000.92|3009.18|3001.48|3008.49|3000.79|23
1650976230000|2022-04-26 12:30:30|3008.72|3001.02|3009.52|3001.82|3009.6|3001.9|3008.69|3000.99|32
1650976240000|2022-04-26 12:30:40|3009.48|3001.78|3009.84|3002.14|3009.84|3002.14|3009.45|3001.75|23
1650976250000|2022-04-26 12:30:50|3009.93|3002.23|3009.07|3001.37|3010.18|3002.48|3009.07|3001.37|21
1650976260000|2022-04-26 12:31:00|3008.99|3001.29|3009.42|3001.72|3009.54|3001.84|3008.92|3001.22|31
1650976270000|2022-04-26 12:31:10|3009.41|3001.71|3009.51|3001.81|3010.22|3002.52|3009.37|3001.67|20
1650976280000|2022-04-26 12:31:20|3009.98|3002.28|3011.66|3003.96|3011.66|3003.96|3009.98|3002.28|27
1650976290000|2022-04-26 12:31:30|3011.58|3003.88|3011.88|3004.18|3012.02|3004.32|3011.15|3003.45|33
1650976300000|2022-04-26 12:31:40|3011.9|3004.2|3012.94|3005.24|3012.94|3005.24|3011.81|3004.11|38
1650976310000|2022-04-26 12:31:50|3012.97|3005.27|3013.16|3005.46|3013.75|3006.05|3012.97|3005.27|29
1650976320000|2022-04-26 12:32:00|3013.15|3005.45|3012.46|3004.76|3013.15|3005.45|3012.46|3004.76|28
1650976330000|2022-04-26 12:32:10|3012.44|3004.74|3012.62|3004.92|3012.76|3005.06|3012.01|3004.31|30
1650976340000|2022-04-26 12:32:20|3012.61|3004.91|3011.97|3004.27|3012.71|3005.01|3011.94|3004.24|29
1650976350000|2022-04-26 12:32:30|3011.95|3004.25|3012.92|3005.22|3013.11|3005.41|3011.63|3003.93|31
1650976360000|2022-04-26 12:32:40|3012.89|3005.19|3011.94|3004.24|3012.89|3005.19|3011.88|3004.18|25
1650976370000|2022-04-26 12:32:50|3011.97|3004.27|3012.27|3004.57|3012.28|3004.58|3011.96|3004.26|26
1650976380000|2022-04-26 12:33:00|3012.15|3004.45|3012.4|3004.7|3012.65|3004.95|3011.78|3004.08|30
1650976390000|2022-04-26 12:33:10|3012.44|3004.74|3012.41|3004.71|3012.44|3004.74|3012.21|3004.51|17
1650976400000|2022-04-26 12:33:20|3012.38|3004.68|3013.64|3005.94|3013.98|3006.28|3012.28|3004.58|33
1650976410000|2022-04-26 12:33:30|3013.8|3006.1|3013.38|3005.68|3014.22|3006.52|3013.04|3005.34|34
1650976420000|2022-04-26 12:33:40|3013.4|3005.7|3014.13|3006.43|3014.13|3006.43|3013.37|3005.67|32
1650976430000|2022-04-26 12:33:50|3013.93|3006.23|3013.66|3005.96|3014.02|3006.32|3013.31|3005.61|30
1650976440000|2022-04-26 12:34:00|3013.61|3005.91|3013.42|3005.72|3014.13|3006.43|3013.36|3005.66|32
1650976450000|2022-04-26 12:34:10|3013.55|3005.85|3013.8|3006.1|3013.86|3006.16|3013.28|3005.58|24
1650976460000|2022-04-26 12:34:20|3013.84|3006.14|3014.43|3006.73|3014.62|3006.92|3013.42|3005.72|27
1650976470000|2022-04-26 12:34:30|3014.33|3006.63|3015.26|3007.56|3016.17|3008.47|3014.33|3006.63|39
1650976480000|2022-04-26 12:34:40|3015.29|3007.59|3015.42|3007.72|3015.61|3007.91|3015.05|3007.35|38
1650976490000|2022-04-26 12:34:50|3015.48|3007.78|3015.51|3007.81|3016.17|3008.47|3015.48|3007.78|32
1650976500000|2022-04-26 12:35:00|3015.58|3007.88|3015.37|3007.67|3015.83|3008.13|3014.92|3007.22|36
1650976510000|2022-04-26 12:35:10|3015.35|3007.65|3014.25|3006.55|3015.4|3007.7|3014.24|3006.54|30
1650976520000|2022-04-26 12:35:20|3014.22|3006.52|3014.89|3007.19|3014.94|3007.24|3014.2|3006.5|36
1650976530000|2022-04-26 12:35:30|3014.91|3007.21|3014.9|3007.2|3015.02|3007.32|3014.83|3007.13|23
1650976540000|2022-04-26 12:35:40|3014.97|3007.27|3013.81|3006.11|3015|3007.3|3013.81|3006.11|15
1650976550000|2022-04-26 12:35:50|3013.76|3006.06|3013.85|3006.15|3014.28|3006.58|3013.74|3006.04|17
1650976560000|2022-04-26 12:36:00|3013.82|3006.12|3014.32|3006.62|3014.97|3007.27|3013.81|3006.11|30
1650976570000|2022-04-26 12:36:10|3014.24|3006.54|3014.74|3007.04|3014.78|3007.08|3014.02|3006.32|23
1650976580000|2022-04-26 12:36:20|3014.65|3006.95|3014.22|3006.52|3014.65|3006.95|3014.19|3006.49|29
1650976590000|2022-04-26 12:36:30|3014.23|3006.53|3014.31|3006.61|3014.31|3006.61|3014.01|3006.31|15
1650976600000|2022-04-26 12:36:40|3014.24|3006.54|3013.89|3006.19|3014.32|3006.62|3013.17|3005.47|27
1650976610000|2022-04-26 12:36:50|3013.88|3006.18|3013.78|3006.08|3014.22|3006.52|3013.01|3005.31|29
1650976620000|2022-04-26 12:37:00|3013.77|3006.07|3013.67|3005.97|3013.96|3006.26|3013.16|3005.46|30
1650976630000|2022-04-26 12:37:10|3013.43|3005.73|3013.65|3005.95|3013.74|3006.04|3012.81|3005.11|30
1650976640000|2022-04-26 12:37:20|3013.29|3005.59|3013.53|3005.83|3013.65|3005.95|3012.78|3005.08|29
1650976650000|2022-04-26 12:37:30|3013.65|3005.95|3012.79|3005.09|3013.65|3005.95|3012.26|3004.56|29
1650976660000|2022-04-26 12:37:40|3012.78|3005.08|3010.03|3002.33|3013.49|3005.79|3009.99|3002.29|35
1650976670000|2022-04-26 12:37:50|3009.88|3002.18|3009.88|3002.18|3010.09|3002.39|3009.69|3001.99|26
1650976680000|2022-04-26 12:38:00|3009.85|3002.15|3008.89|3001.19|3009.93|3002.23|3008.89|3001.19|25
1650976690000|2022-04-26 12:38:10|3008.86|3001.16|3009.49|3001.79|3009.62|3001.92|3008.5|3000.8|32
1650976700000|2022-04-26 12:38:20|3009.48|3001.78|3009.46|3001.76|3009.62|3001.92|3009.13|3001.43|22
1650976710000|2022-04-26 12:38:30|3009.49|3001.79|3009.47|3001.77|3009.62|3001.92|3009.16|3001.46|9
1650976720000|2022-04-26 12:38:40|3009.16|3001.46|3009.62|3001.92|3009.62|3001.92|3009.12|3001.42|15
1650976730000|2022-04-26 12:38:50|3009.43|3001.73|3008.38|3000.68|3009.62|3001.92|3008.03|3000.33|28
1650976740000|2022-04-26 12:39:00|3008.23|3000.53|3007.38|2999.68|3008.9|3001.2|3007.02|2999.32|34
1650976750000|2022-04-26 12:39:10|3008|3000.3|3007.2|2999.5|3008.22|3000.52|3007|2999.3|28
1650976760000|2022-04-26 12:39:20|3007.15|2999.45|3008.59|3000.89|3008.59|3000.89|3007.14|2999.44|27
1650976770000|2022-04-26 12:39:30|3008.55|3000.85|3008.36|3000.66|3008.64|3000.94|3008.24|3000.54|26
1650976780000|2022-04-26 12:39:40|3008.35|3000.65|3007.75|3000.05|3008.69|3000.99|3007.75|3000.05|28
1650976790000|2022-04-26 12:39:50|3007.69|2999.99|3007.32|2999.62|3008.69|3000.99|3007.31|2999.61|20
1650976800000|2022-04-26 12:40:00|3007.4|2999.7|3006.34|2998.64|3007.77|3000.07|3006.34|2998.64|13
1650976810000|2022-04-26 12:40:10|3006.11|2998.41|3007.49|2999.79|3007.52|2999.82|3006.03|2998.33|25
1650976820000|2022-04-26 12:40:20|3007.16|2999.46|3007.1|2999.4|3007.49|2999.79|3006.57|2998.87|27
1650976830000|2022-04-26 12:40:30|3007|2999.3|3006.9|2999.2|3007.23|2999.53|3006.88|2999.18|24
1650976840000|2022-04-26 12:40:40|3007.13|2999.43|3007|2999.3|3007.19|2999.49|3006.7|2999|11
1650976850000|2022-04-26 12:40:50|3007.11|2999.41|3006.78|2999.08|3007.24|2999.54|3006.21|2998.51|23
1650976860000|2022-04-26 12:41:00|3006.91|2999.21|3006.83|2999.13|3007.1|2999.4|3006.69|2998.99|25
1650976870000|2022-04-26 12:41:10|3006.82|2999.12|3005.41|2997.71|3006.88|2999.18|3005.41|2997.71|29
1650976880000|2022-04-26 12:41:20|3005.55|2997.85|3006.17|2998.47|3006.31|2998.61|3005.07|2997.37|35
1650976890000|2022-04-26 12:41:30|3006.27|2998.57|3005.82|2998.12|3006.66|2998.96|3005.41|2997.71|33
1650976900000|2022-04-26 12:41:40|3005.83|2998.13|3004.7|2997|3005.83|2998.13|3004.64|2996.94|30
1650976910000|2022-04-26 12:41:50|3004.84|2997.14|3002.86|2995.16|3005.28|2997.58|3002.61|2994.91|33
1650976920000|2022-04-26 12:42:00|3002.82|2995.12|3001.15|2993.45|3003.2|2995.5|3001|2993.3|31
1650976930000|2022-04-26 12:42:10|3001.09|2993.39|3002.04|2994.34|3002.48|2994.78|3000.87|2993.17|34
1650976940000|2022-04-26 12:42:20|3002.01|2994.31|3000.95|2993.25|3002.14|2994.44|3000.49|2992.79|35
1650976950000|2022-04-26 12:42:30|2999.12|2991.42|2997.72|2990.02|2999.12|2991.42|2996.33|2988.63|33
1650976960000|2022-04-26 12:42:40|2997.67|2989.97|2998.93|2991.23|2999.39|2991.69|2997.67|2989.97|24
1650976970000|2022-04-26 12:42:50|2998.81|2991.11|2998.98|2991.28|2999.16|2991.46|2998.21|2990.51|24
1650976980000|2022-04-26 12:43:00|2998.7|2991|2997.98|2990.28|2998.75|2991.05|2997.7|2990|39
1650976990000|2022-04-26 12:43:10|2997.97|2990.27|2998.45|2990.75|2998.66|2990.96|2997.97|2990.27|32
1650977000000|2022-04-26 12:43:20|2998.42|2990.72|2997.95|2990.25|2998.42|2990.72|2997.88|2990.18|35
1650977010000|2022-04-26 12:43:30|2997.84|2990.14|2997.59|2989.89|2998.25|2990.55|2997.59|2989.89|29
1650977020000|2022-04-26 12:43:40|2997.64|2989.94|2998.55|2990.85|2998.7|2991|2997.58|2989.88|35
1650977030000|2022-04-26 12:43:50|2998.56|2990.86|2998.48|2990.78|2999.3|2991.6|2998.41|2990.71|29
1650977040000|2022-04-26 12:44:00|2998.59|2990.89|2998.99|2991.29|2999.2|2991.5|2998.59|2990.89|27
1650977050000|2022-04-26 12:44:10|2998.95|2991.25|2998.51|2990.81|2998.95|2991.25|2998.47|2990.77|21
1650977060000|2022-04-26 12:44:20|2998.5|2990.8|2999.18|2991.48|2999.23|2991.53|2998.5|2990.8|31
1650977070000|2022-04-26 12:44:30|2999.25|2991.55|2999.2|2991.5|2999.27|2991.57|2998.91|2991.21|28
1650977080000|2022-04-26 12:44:40|2999.14|2991.44|2998.93|2991.23|2999.34|2991.64|2998.48|2990.78|26
1650977090000|2022-04-26 12:44:50|2998.92|2991.22|2999.15|2991.45|2999.25|2991.55|2998.57|2990.87|27
1650977100000|2022-04-26 12:45:00|2999.16|2991.46|2998.32|2990.62|2999.43|2991.73|2998.18|2990.48|23
1650977110000|2022-04-26 12:45:10|2998.34|2990.64|2994.87|2987.17|2998.47|2990.77|2994.87|2987.17|29
1650977120000|2022-04-26 12:45:20|2994.23|2986.53|2994.59|2986.89|2994.71|2987.01|2993.33|2985.63|35
1650977130000|2022-04-26 12:45:30|2994.51|2986.81|2992.7|2985|2994.59|2986.89|2991.12|2983.42|30
1650977140000|2022-04-26 12:45:40|2992.76|2985.06|2993.16|2985.46|2993.18|2985.48|2992.25|2984.55|27
1650977150000|2022-04-26 12:45:50|2993.29|2985.59|2993.1|2985.4|2994.51|2986.81|2992.51|2984.81|33
1650977160000|2022-04-26 12:46:00|2993.01|2985.31|2991.79|2984.09|2993.43|2985.73|2991.79|2984.09|34
1650977170000|2022-04-26 12:46:10|2991.59|2983.89|2992.78|2985.08|2992.84|2985.14|2991.59|2983.89|34
1650977180000|2022-04-26 12:46:20|2993.38|2985.68|2991.93|2984.23|2993.38|2985.68|2991.9|2984.2|39
1650977190000|2022-04-26 12:46:30|2992.39|2984.69|2991.89|2984.19|2992.54|2984.84|2991.84|2984.14|35
1650977200000|2022-04-26 12:46:40|2991.9|2984.2|2992.34|2984.64|2992.34|2984.64|2990.97|2983.27|38
1650977210000|2022-04-26 12:46:50|2992.33|2984.63|2993.79|2986.09|2993.83|2986.13|2992.33|2984.63|36
1650977220000|2022-04-26 12:47:00|2993.85|2986.15|2995.05|2987.35|2995.76|2988.06|2993.84|2986.14|39
1650977230000|2022-04-26 12:47:10|2995.11|2987.41|2995.91|2988.21|2995.91|2988.21|2995.11|2987.41|36
1650977240000|2022-04-26 12:47:20|2995.89|2988.19|2997.74|2990.04|2997.74|2990.04|2995.89|2988.19|37
1650977250000|2022-04-26 12:47:30|2997.71|2990.01|2996.85|2989.15|2997.77|2990.07|2996.85|2989.15|35
1650977260000|2022-04-26 12:47:40|2996.79|2989.09|2997.59|2989.89|2997.67|2989.97|2996.02|2988.32|33
1650977270000|2022-04-26 12:47:50|2997.64|2989.94|2997.11|2989.41|2997.85|2990.15|2996.9|2989.2|33
1650977280000|2022-04-26 12:48:00|2997.14|2989.44|2996.6|2988.9|2997.48|2989.78|2996.6|2988.9|28
1650977290000|2022-04-26 12:48:10|2996.49|2988.79|2996.91|2989.21|2997.43|2989.73|2995.89|2988.19|32
1650977300000|2022-04-26 12:48:20|2996.86|2989.16|2996.64|2988.94|2996.89|2989.19|2996.43|2988.73|32
1650977310000|2022-04-26 12:48:30|2996.76|2989.06|2995.83|2988.13|2996.76|2989.06|2995.83|2988.13|35
1650977320000|2022-04-26 12:48:40|2995.66|2987.96|2996.13|2988.43|2996.31|2988.61|2995.45|2987.75|33
1650977330000|2022-04-26 12:48:50|2996.16|2988.46|2995.9|2988.2|2996.35|2988.65|2995.89|2988.19|34
1650977340000|2022-04-26 12:49:00|2995.91|2988.21|2996.01|2988.31|2996.57|2988.87|2995.87|2988.17|35
1650977350000|2022-04-26 12:49:10|2995.99|2988.29|2995.74|2988.04|2996.16|2988.46|2995.74|2988.04|33
1650977360000|2022-04-26 12:49:20|2995.7|2988|2995.47|2987.77|2995.93|2988.23|2995.09|2987.39|34
1650977370000|2022-04-26 12:49:30|2995.46|2987.76|2994.59|2986.89|2995.46|2987.76|2994.38|2986.68|32
1650977380000|2022-04-26 12:49:40|2994.61|2986.91|2995.05|2987.35|2995.16|2987.46|2994.57|2986.87|34
1650977390000|2022-04-26 12:49:50|2995.19|2987.49|2993.91|2986.21|2995.34|2987.64|2993.86|2986.16|33
1650977400000|2022-04-26 12:50:00|2994.04|2986.34|2993.36|2985.66|2994.79|2987.09|2992.85|2985.15|33
1650977410000|2022-04-26 12:50:10|2993.28|2985.58|2993.61|2985.91|2994.05|2986.35|2992.89|2985.19|37
1650977420000|2022-04-26 12:50:20|2993.64|2985.94|2991.79|2984.09|2993.81|2986.11|2990.97|2983.27|40
1650977430000|2022-04-26 12:50:30|2991.82|2984.12|2991.45|2983.75|2992.73|2985.03|2991.45|2983.75|34
1650977440000|2022-04-26 12:50:40|2991.41|2983.71|2991.91|2984.21|2991.95|2984.25|2991.12|2983.42|38
1650977450000|2022-04-26 12:50:50|2991.87|2984.17|2990.39|2982.69|2991.87|2984.17|2990.39|2982.69|33
1650977460000|2022-04-26 12:51:00|2990.46|2982.76|2987.15|2979.45|2990.64|2982.94|2987.05|2979.35|38
1650977470000|2022-04-26 12:51:10|2987.13|2979.43|2986.76|2979.06|2987.4|2979.7|2986.64|2978.94|31
1650977480000|2022-04-26 12:51:20|2986.81|2979.11|2985.45|2977.75|2987.07|2979.37|2984.91|2977.21|38
1650977490000|2022-04-26 12:51:30|2985.39|2977.69|2984.71|2977.01|2985.39|2977.69|2984.08|2976.38|36
1650977500000|2022-04-26 12:51:40|2984.51|2976.81|2982.37|2974.67|2984.77|2977.07|2982.37|2974.67|40
1650977510000|2022-04-26 12:51:50|2982.58|2974.88|2985.86|2978.16|2985.91|2978.21|2982.5|2974.8|40
1650977520000|2022-04-26 12:52:00|2985.85|2978.15|2983.38|2975.68|2986.47|2978.77|2982.87|2975.17|37
1650977530000|2022-04-26 12:52:10|2982.99|2975.29|2984.22|2976.52|2984.42|2976.72|2982.89|2975.19|39
1650977540000|2022-04-26 12:52:20|2984.07|2976.37|2983.18|2975.48|2984.25|2976.55|2983.16|2975.46|34
1650977550000|2022-04-26 12:52:30|2983.09|2975.39|2982.21|2974.51|2983.22|2975.52|2982.05|2974.35|39
1650977560000|2022-04-26 12:52:40|2982.36|2974.66|2980.33|2972.63|2982.44|2974.74|2980.33|2972.63|37
1650977570000|2022-04-26 12:52:50|2980.31|2972.61|2980.37|2972.67|2981.84|2974.14|2980.15|2972.45|37
1650977580000|2022-04-26 12:53:00|2980.55|2972.85|2979.45|2971.75|2980.94|2973.24|2979.41|2971.71|40
1650977590000|2022-04-26 12:53:10|2979.44|2971.74|2982.87|2975.17|2982.87|2975.17|2979.37|2971.67|37
1650977600000|2022-04-26 12:53:20|2982.9|2975.2|2982.44|2974.74|2982.9|2975.2|2981.73|2974.03|37
1650977610000|2022-04-26 12:53:30|2982.36|2974.66|2981.28|2973.58|2982.52|2974.82|2981.24|2973.54|37
1650977620000|2022-04-26 12:53:40|2981.35|2973.65|2982.88|2975.18|2982.88|2975.18|2981.2|2973.5|35
1650977630000|2022-04-26 12:53:50|2982.87|2975.17|2983.41|2975.71|2984.54|2976.84|2982.85|2975.15|38
1650977640000|2022-04-26 12:54:00|2983.37|2975.67|2985.38|2977.68|2985.66|2977.96|2982.89|2975.19|37
1650977650000|2022-04-26 12:54:10|2985.45|2977.75|2986.76|2979.06|2986.81|2979.11|2985.31|2977.61|38
1650977660000|2022-04-26 12:54:20|2987.41|2979.71|2986.72|2979.02|2987.69|2979.99|2986.72|2979.02|36
1650977670000|2022-04-26 12:54:30|2986.74|2979.04|2987.48|2979.78|2987.72|2980.02|2986.74|2979.04|37
1650977680000|2022-04-26 12:54:40|2987.45|2979.75|2985.77|2978.07|2987.45|2979.75|2985.51|2977.81|34
1650977690000|2022-04-26 12:54:50|2985.82|2978.12|2986.25|2978.55|2986.25|2978.55|2985.51|2977.81|36
1650977700000|2022-04-26 12:55:00|2986.36|2978.66|2986.54|2978.84|2987.04|2979.34|2986.3|2978.6|30
1650977710000|2022-04-26 12:55:10|2986.51|2978.81|2987.63|2979.93|2987.63|2979.93|2985.87|2978.17|39
1650977720000|2022-04-26 12:55:20|2987.77|2980.07|2987.8|2980.1|2988.61|2980.91|2987.74|2980.04|36
1650977730000|2022-04-26 12:55:30|2987.81|2980.11|2986.44|2978.74|2987.89|2980.19|2986.44|2978.74|29
1650977740000|2022-04-26 12:55:40|2986.43|2978.73|2986.56|2978.86|2986.58|2978.88|2986.24|2978.54|34
1650977750000|2022-04-26 12:55:50|2986.61|2978.91|2985.1|2977.4|2987.45|2979.75|2985.02|2977.32|37
1650977760000|2022-04-26 12:56:00|2985.13|2977.43|2984.45|2976.75|2985.13|2977.43|2984.17|2976.47|37
1650977770000|2022-04-26 12:56:10|2984.92|2977.22|2986.07|2978.37|2986.07|2978.37|2984.68|2976.98|37
1650977780000|2022-04-26 12:56:20|2985.91|2978.21|2986.54|2978.84|2987.23|2979.53|2985.74|2978.04|35
1650977790000|2022-04-26 12:56:30|2986.46|2978.76|2985.7|2978|2986.54|2978.84|2985.53|2977.83|34
1650977800000|2022-04-26 12:56:40|2985.65|2977.95|2985.7|2978|2985.71|2978.01|2984.71|2977.01|35
1650977810000|2022-04-26 12:56:50|2985.71|2978.01|2985.86|2978.16|2985.91|2978.21|2984.98|2977.28|30
1650977820000|2022-04-26 12:57:00|2985.91|2978.21|2986.73|2979.03|2986.85|2979.15|2985.73|2978.03|35
1650977830000|2022-04-26 12:57:10|2986.75|2979.05|2986.35|2978.65|2986.75|2979.05|2985.24|2977.54|32
1650977840000|2022-04-26 12:57:20|2986.33|2978.63|2985.65|2977.95|2986.33|2978.63|2985.59|2977.89|34
1650977850000|2022-04-26 12:57:30|2985.58|2977.88|2985.04|2977.34|2985.58|2977.88|2985.04|2977.34|29
1650977860000|2022-04-26 12:57:40|2985.11|2977.41|2984.14|2976.44|2985.26|2977.56|2984.14|2976.44|38
1650977870000|2022-04-26 12:57:50|2984.19|2976.49|2983.09|2975.39|2984.19|2976.49|2982.96|2975.26|35
1650977880000|2022-04-26 12:58:00|2983.08|2975.38|2982.26|2974.56|2983.08|2975.38|2982.11|2974.41|37
1650977890000|2022-04-26 12:58:10|2982.3|2974.6|2984.03|2976.33|2984.12|2976.42|2982.3|2974.6|39
1650977900000|2022-04-26 12:58:20|2983.9|2976.2|2981.52|2973.82|2983.94|2976.24|2981.32|2973.62|35
1650977910000|2022-04-26 12:58:30|2981.61|2973.91|2981.9|2974.2|2982.09|2974.39|2981.47|2973.77|36
1650977920000|2022-04-26 12:58:40|2981.91|2974.21|2981.96|2974.26|2982.08|2974.38|2981.84|2974.14|33
1650977930000|2022-04-26 12:58:50|2982.03|2974.33|2981.28|2973.58|2982.03|2974.33|2981.28|2973.58|32
1650977940000|2022-04-26 12:59:00|2981.32|2973.62|2980.94|2973.24|2981.46|2973.76|2980.94|2973.24|31
1650977950000|2022-04-26 12:59:10|2981.04|2973.34|2982.35|2974.65|2982.35|2974.65|2980.98|2973.28|33
1650977960000|2022-04-26 12:59:20|2982.28|2974.58|2981.89|2974.19|2982.88|2975.18|2981.6|2973.9|34
1650977970000|2022-04-26 12:59:30|2981.88|2974.18|2981.86|2974.16|2982.05|2974.35|2981.81|2974.11|26
1650977980000|2022-04-26 12:59:40|2981.84|2974.14|2981.76|2974.06|2981.92|2974.22|2981.76|2974.06|22
1650977990000|2022-04-26 12:59:50|2981.72|2974.02|2982.38|2974.68|2982.5|2974.8|2981.39|2973.69|31
1650978000000|2022-04-26 13:00:00|2982.41|2974.71|2982.26|2974.56|2982.41|2974.71|2982.17|2974.47|28
1650978010000|2022-04-26 13:00:10|2982.27|2974.57|2981.08|2973.38|2982.39|2974.69|2981.04|2973.34|30
1650978020000|2022-04-26 13:00:20|2981.15|2973.45|2981.64|2973.94|2981.89|2974.19|2981.15|2973.45|35
1650978030000|2022-04-26 13:00:30|2981.71|2974.01|2981.38|2973.68|2981.85|2974.15|2981.38|2973.68|34
1650978040000|2022-04-26 13:00:40|2981.39|2973.69|2981.02|2973.32|2981.45|2973.75|2980.45|2972.75|38
1650978050000|2022-04-26 13:00:50|2980.51|2972.81|2979.8|2972.1|2980.84|2973.14|2979.8|2972.1|36
1650978060000|2022-04-26 13:01:00|2980.35|2972.65|2979.71|2972.01|2981.04|2973.34|2979.67|2971.97|38
1650978070000|2022-04-26 13:01:10|2979.76|2972.06|2981.54|2973.84|2981.54|2973.84|2979.76|2972.06|35
1650978080000|2022-04-26 13:01:20|2981.29|2973.59|2982.5|2974.8|2982.69|2974.99|2981.23|2973.53|37
1650978090000|2022-04-26 13:01:30|2982.84|2975.14|2981.73|2974.03|2982.89|2975.19|2981.63|2973.93|36
1650978100000|2022-04-26 13:01:40|2981.72|2974.02|2981.28|2973.58|2981.73|2974.03|2981.28|2973.58|30
1650978110000|2022-04-26 13:01:50|2981.34|2973.64|2981.59|2973.89|2981.59|2973.89|2980.71|2973.01|28
1650978120000|2022-04-26 13:02:00|2981.11|2973.41|2981.43|2973.73|2981.82|2974.12|2980.85|2973.15|31
1650978130000|2022-04-26 13:02:10|2981.38|2973.68|2981.28|2973.58|2981.59|2973.89|2980.87|2973.17|25
1650978140000|2022-04-26 13:02:20|2980.77|2973.07|2981.43|2973.73|2982.43|2974.73|2980.77|2973.07|34
1650978150000|2022-04-26 13:02:30|2981.42|2973.72|2982.03|2974.33|2982.03|2974.33|2981.42|2973.72|26
1650978160000|2022-04-26 13:02:40|2982.06|2974.36|2981.75|2974.05|2982.92|2975.22|2981.75|2974.05|38
1650978170000|2022-04-26 13:02:50|2982.03|2974.33|2982.15|2974.45|2982.22|2974.52|2981.94|2974.24|27
1650978180000|2022-04-26 13:03:00|2982.09|2974.39|2981.44|2973.74|2982.12|2974.42|2981.4|2973.7|32
1650978190000|2022-04-26 13:03:10|2981.4|2973.7|2981.18|2973.48|2981.59|2973.89|2980.98|2973.28|26
1650978200000|2022-04-26 13:03:20|2980.92|2973.22|2981.24|2973.54|2981.41|2973.71|2980.92|2973.22|34
1650978210000|2022-04-26 13:03:30|2981.2|2973.5|2981.74|2974.04|2981.77|2974.07|2981.19|2973.49|28
1650978220000|2022-04-26 13:03:40|2981.69|2973.99|2981.3|2973.6|2981.77|2974.07|2981.3|2973.6|30
1650978230000|2022-04-26 13:03:50|2981.29|2973.59|2982.17|2974.47|2982.17|2974.47|2981.25|2973.55|24
1650978240000|2022-04-26 13:04:00|2982.23|2974.53|2982.57|2974.87|2982.57|2974.87|2982.06|2974.36|25
1650978250000|2022-04-26 13:04:10|2982.59|2974.89|2983.17|2975.47|2983.17|2975.47|2982.53|2974.83|32
1650978260000|2022-04-26 13:04:20|2983.23|2975.53|2983.56|2975.86|2983.77|2976.07|2982.96|2975.26|35
1650978270000|2022-04-26 13:04:30|2983.55|2975.85|2984.61|2976.91|2984.8|2977.1|2982.93|2975.23|34
1650978280000|2022-04-26 13:04:40|2984.1|2976.4|2984.11|2976.41|2984.47|2976.77|2983.93|2976.23|31
1650978290000|2022-04-26 13:04:50|2984.06|2976.36|2984.73|2977.03|2985.06|2977.36|2984.06|2976.36|38
1650978300000|2022-04-26 13:05:00|2984.71|2977.01|2984.48|2976.78|2984.82|2977.12|2984.25|2976.55|30
1650978310000|2022-04-26 13:05:10|2984.63|2976.93|2983.79|2976.09|2984.63|2976.93|2983.56|2975.86|33
1650978320000|2022-04-26 13:05:20|2983.74|2976.04|2984.21|2976.51|2984.21|2976.51|2983.74|2976.04|35
1650978330000|2022-04-26 13:05:30|2984.22|2976.52|2984.91|2977.21|2984.97|2977.27|2983.88|2976.18|32
1650978340000|2022-04-26 13:05:40|2984.98|2977.28|2985.1|2977.4|2985.3|2977.6|2984.82|2977.12|38
1650978350000|2022-04-26 13:05:50|2985.09|2977.39|2985.6|2977.9|2985.6|2977.9|2984.86|2977.16|30
1650978360000|2022-04-26 13:06:00|2985.65|2977.95|2987.14|2979.44|2987.14|2979.44|2985.59|2977.89|32
1650978370000|2022-04-26 13:06:10|2987.29|2979.59|2987.66|2979.96|2987.93|2980.23|2987|2979.3|31
1650978380000|2022-04-26 13:06:20|2987.51|2979.81|2987.23|2979.53|2987.51|2979.81|2986.44|2978.74|34
1650978390000|2022-04-26 13:06:30|2987.32|2979.62|2987.49|2979.79|2988.09|2980.39|2987.26|2979.56|32
1650978400000|2022-04-26 13:06:40|2987.51|2979.81|2986.98|2979.28|2987.56|2979.86|2986.94|2979.24|35
1650978410000|2022-04-26 13:06:50|2986.97|2979.27|2986.99|2979.29|2987.85|2980.15|2986.72|2979.02|35
1650978420000|2022-04-26 13:07:00|2986.89|2979.19|2986.34|2978.64|2987.05|2979.35|2986.23|2978.53|33
1650978430000|2022-04-26 13:07:10|2986.2|2978.5|2985.11|2977.41|2986.29|2978.59|2984.92|2977.22|33
1650978440000|2022-04-26 13:07:20|2985.3|2977.6|2984.82|2977.12|2985.4|2977.7|2984.82|2977.12|33
1650978450000|2022-04-26 13:07:30|2984.88|2977.18|2985.96|2978.26|2986.03|2978.33|2984.87|2977.17|31
1650978460000|2022-04-26 13:07:40|2985.97|2978.27|2985.99|2978.29|2986.34|2978.64|2985.83|2978.13|32
1650978470000|2022-04-26 13:07:50|2985.92|2978.22|2986.04|2978.34|2986.05|2978.35|2985.88|2978.18|28
1650978480000|2022-04-26 13:08:00|2985.95|2978.25|2985.88|2978.18|2985.99|2978.29|2985.61|2977.91|32
1650978490000|2022-04-26 13:08:10|2986.18|2978.48|2987.53|2979.83|2987.6|2979.9|2986.18|2978.48|33
1650978500000|2022-04-26 13:08:20|2987.54|2979.84|2986.99|2979.29|2987.56|2979.86|2986.93|2979.23|22
1650978510000|2022-04-26 13:08:30|2987.16|2979.46|2986.75|2979.05|2987.18|2979.48|2986.34|2978.64|26
1650978520000|2022-04-26 13:08:40|2986.86|2979.16|2986.95|2979.25|2987.21|2979.51|2986.59|2978.89|29
1650978530000|2022-04-26 13:08:50|2987.13|2979.43|2987.76|2980.06|2988|2980.3|2986.91|2979.21|32
1650978540000|2022-04-26 13:09:00|2987.72|2980.02|2988.23|2980.53|2988.39|2980.69|2987.61|2979.91|30
1650978550000|2022-04-26 13:09:10|2988.24|2980.54|2988.48|2980.78|2988.48|2980.78|2988.13|2980.43|33
1650978560000|2022-04-26 13:09:20|2988.65|2980.95|2988.76|2981.06|2988.92|2981.22|2988.65|2980.95|38
1650978570000|2022-04-26 13:09:30|2988.81|2981.11|2988.27|2980.57|2988.83|2981.13|2988.14|2980.44|27
1650978580000|2022-04-26 13:09:40|2988.2|2980.5|2986.96|2979.26|2988.2|2980.5|2986.9|2979.2|35
1650978590000|2022-04-26 13:09:50|2987.06|2979.36|2987.15|2979.45|2987.69|2979.99|2987.04|2979.34|31
1650978600000|2022-04-26 13:10:00|2987.06|2979.36|2988.33|2980.63|2988.33|2980.63|2987.05|2979.35|34
1650978610000|2022-04-26 13:10:10|2988.32|2980.62|2988.56|2980.86|2988.64|2980.94|2988.27|2980.57|29
1650978620000|2022-04-26 13:10:20|2988.4|2980.7|2988.6|2980.9|2988.9|2981.2|2988.38|2980.68|36
1650978630000|2022-04-26 13:10:30|2988.59|2980.89|2987.29|2979.59|2988.61|2980.91|2987.29|2979.59|28
1650978640000|2022-04-26 13:10:40|2987.28|2979.58|2986.79|2979.09|2987.33|2979.63|2986.56|2978.86|27
1650978650000|2022-04-26 13:10:50|2986.68|2978.98|2985.85|2978.15|2986.98|2979.28|2985.62|2977.92|29
1650978660000|2022-04-26 13:11:00|2985.44|2977.74|2984.36|2976.66|2985.44|2977.74|2984.29|2976.59|26
1650978670000|2022-04-26 13:11:10|2984.35|2976.65|2983.79|2976.09|2984.35|2976.65|2982.91|2975.21|36
1650978680000|2022-04-26 13:11:20|2983.77|2976.07|2982.86|2975.16|2983.82|2976.12|2982.77|2975.07|32
1650978690000|2022-04-26 13:11:30|2982.81|2975.11|2985.12|2977.42|2985.25|2977.55|2982.8|2975.1|38
1650978700000|2022-04-26 13:11:40|2985.09|2977.39|2984.63|2976.93|2985.37|2977.67|2984.42|2976.72|36
1650978710000|2022-04-26 13:11:50|2984.79|2977.09|2985.01|2977.31|2985.65|2977.95|2984.79|2977.09|31
1650978720000|2022-04-26 13:12:00|2984.99|2977.29|2982.31|2974.61|2985.13|2977.43|2982.31|2974.61|36
1650978730000|2022-04-26 13:12:10|2982.25|2974.55|2982.11|2974.41|2982.89|2975.19|2982.04|2974.34|38
1650978740000|2022-04-26 13:12:20|2982.08|2974.38|2981.77|2974.07|2982.65|2974.95|2981.77|2974.07|38
1650978750000|2022-04-26 13:12:30|2981.76|2974.06|2981.46|2973.76|2982.24|2974.54|2981.19|2973.49|29
1650978760000|2022-04-26 13:12:40|2981.49|2973.79|2982.24|2974.54|2982.63|2974.93|2981.4|2973.7|26
1650978770000|2022-04-26 13:12:50|2982.25|2974.55|2981.74|2974.04|2982.25|2974.55|2981.54|2973.84|31
1650978780000|2022-04-26 13:13:00|2981.61|2973.91|2981.89|2974.19|2981.98|2974.28|2981.1|2973.4|33
1650978790000|2022-04-26 13:13:10|2981.98|2974.28|2982.13|2974.43|2982.39|2974.69|2981.98|2974.28|35
1650978800000|2022-04-26 13:13:20|2982.14|2974.44|2982.67|2974.97|2982.84|2975.14|2982.03|2974.33|37
1650978810000|2022-04-26 13:13:30|2982.46|2974.76|2982.26|2974.56|2982.68|2974.98|2981.98|2974.28|31
1650978820000|2022-04-26 13:13:40|2982.03|2974.33|2982.3|2974.6|2982.36|2974.66|2982.03|2974.33|33
1650978830000|2022-04-26 13:13:50|2982.34|2974.64|2982.22|2974.52|2982.35|2974.65|2982.07|2974.37|27
1650978840000|2022-04-26 13:14:00|2982.23|2974.53|2982.73|2975.03|2983.02|2975.32|2982.13|2974.43|35
1650978850000|2022-04-26 13:14:10|2982.95|2975.25|2983.38|2975.68|2983.96|2976.26|2982.94|2975.24|40
1650978860000|2022-04-26 13:14:20|2983.37|2975.67|2983.53|2975.83|2983.58|2975.88|2983.36|2975.66|27
1650978870000|2022-04-26 13:14:30|2983.52|2975.82|2983.74|2976.04|2983.87|2976.17|2983.38|2975.68|34
1650978880000|2022-04-26 13:14:40|2983.83|2976.13|2984.14|2976.44|2984.24|2976.54|2983.71|2976.01|32
1650978890000|2022-04-26 13:14:50|2984|2976.3|2983.81|2976.11|2984.25|2976.55|2983.75|2976.05|33
1650978900000|2022-04-26 13:15:00|2983.95|2976.25|2984.11|2976.41|2984.24|2976.54|2982.98|2975.28|30
1650978910000|2022-04-26 13:15:10|2984.1|2976.4|2984.44|2976.74|2984.44|2976.74|2983.28|2975.58|35
1650978920000|2022-04-26 13:15:20|2984.31|2976.61|2985.01|2977.31|2985.01|2977.31|2984.29|2976.59|20
1650978930000|2022-04-26 13:15:30|2984.65|2976.95|2984.34|2976.64|2985.49|2977.79|2984.31|2976.61|36
1650978940000|2022-04-26 13:15:40|2984.4|2976.7|2983.34|2975.64|2984.4|2976.7|2983.31|2975.61|26
1650978950000|2022-04-26 13:15:50|2983.31|2975.61|2984.44|2976.74|2984.44|2976.74|2983.31|2975.61|33
1650978960000|2022-04-26 13:16:00|2984.45|2976.75|2984.54|2976.84|2985.43|2977.73|2984.45|2976.75|30
1650978970000|2022-04-26 13:16:10|2984.65|2976.95|2984.53|2976.83|2984.73|2977.03|2984.44|2976.74|27
1650978980000|2022-04-26 13:16:20|2984.54|2976.84|2984.55|2976.85|2984.61|2976.91|2984.43|2976.73|24
1650978990000|2022-04-26 13:16:30|2984.52|2976.82|2984.52|2976.82|2984.67|2976.97|2984.46|2976.76|29
1650979000000|2022-04-26 13:16:40|2984.5|2976.8|2983.65|2975.95|2984.55|2976.85|2983.56|2975.86|30
1650979010000|2022-04-26 13:16:50|2983.6|2975.9|2983.49|2975.79|2983.65|2975.95|2983.43|2975.73|21
1650979020000|2022-04-26 13:17:00|2983.5|2975.8|2983.19|2975.49|2983.53|2975.83|2982.81|2975.11|35
1650979030000|2022-04-26 13:17:10|2983.3|2975.6|2983.94|2976.24|2983.94|2976.24|2983.11|2975.41|30
1650979040000|2022-04-26 13:17:20|2983.69|2975.99|2982.53|2974.83|2983.87|2976.17|2982.38|2974.68|36
1650979050000|2022-04-26 13:17:30|2982.25|2974.55|2981.6|2973.9|2982.55|2974.85|2981.53|2973.83|33
1650979060000|2022-04-26 13:17:40|2981.68|2973.98|2981.63|2973.93|2981.69|2973.99|2981.46|2973.76|31
1650979070000|2022-04-26 13:17:50|2981.65|2973.95|2981.2|2973.5|2981.7|2974|2981.12|2973.42|33
1650979080000|2022-04-26 13:18:00|2981.09|2973.39|2980.53|2972.83|2981.09|2973.39|2980.3|2972.6|36
1650979090000|2022-04-26 13:18:10|2980.51|2972.81|2980.53|2972.83|2980.74|2973.04|2980.41|2972.71|33
1650979100000|2022-04-26 13:18:20|2980.58|2972.88|2981.01|2973.31|2981.16|2973.46|2980.47|2972.77|35
1650979110000|2022-04-26 13:18:30|2981.12|2973.42|2980.51|2972.81|2981.14|2973.44|2980.46|2972.76|32
1650979120000|2022-04-26 13:18:40|2980.52|2972.82|2980.51|2972.81|2980.64|2972.94|2980.39|2972.69|32
1650979130000|2022-04-26 13:18:50|2980.54|2972.84|2980.49|2972.79|2980.6|2972.9|2980.36|2972.66|31
1650979140000|2022-04-26 13:19:00|2980.32|2972.62|2979.9|2972.2|2980.53|2972.83|2979.9|2972.2|32
1650979150000|2022-04-26 13:19:10|2979.78|2972.08|2979.47|2971.77|2979.78|2972.08|2978.8|2971.1|39
1650979160000|2022-04-26 13:19:20|2979.55|2971.85|2979.31|2971.61|2979.55|2971.85|2978.94|2971.24|36
1650979170000|2022-04-26 13:19:30|2979.3|2971.6|2979.1|2971.4|2979.3|2971.6|2979|2971.3|18
1650979180000|2022-04-26 13:19:40|2979.11|2971.41|2976.67|2968.97|2979.11|2971.41|2976.45|2968.75|31
1650979190000|2022-04-26 13:19:50|2976.46|2968.76|2976.13|2968.43|2977.02|2969.32|2976.13|2968.43|32
1650979200000|2022-04-26 13:20:00|2977.29|2969.59|2977.38|2969.68|2978.2|2970.5|2976.91|2969.21|26
1650979210000|2022-04-26 13:20:10|2977.36|2969.66|2977.77|2970.07|2977.8|2970.1|2977.28|2969.58|36
1650979220000|2022-04-26 13:20:20|2977.73|2970.03|2976.56|2968.86|2977.77|2970.07|2976.56|2968.86|29
1650979230000|2022-04-26 13:20:30|2976.5|2968.8|2976.66|2968.96|2977.74|2970.04|2975.99|2968.29|29
1650979240000|2022-04-26 13:20:40|2976.65|2968.95|2974.84|2967.14|2976.65|2968.95|2973.68|2965.98|40
1650979250000|2022-04-26 13:20:50|2974.8|2967.1|2973.98|2966.28|2975.6|2967.9|2972.63|2964.93|40
1650979260000|2022-04-26 13:21:00|2974.32|2966.62|2972.59|2964.89|2975.03|2967.33|2972.59|2964.89|40
1650979270000|2022-04-26 13:21:10|2972.25|2964.55|2972.26|2964.56|2973.07|2965.37|2970.94|2963.24|38
1650979280000|2022-04-26 13:21:20|2972.33|2964.63|2971.05|2963.35|2972.44|2964.74|2970.98|2963.28|37
1650979290000|2022-04-26 13:21:30|2971.22|2963.52|2973.93|2966.23|2974.21|2966.51|2970.89|2963.19|40
1650979300000|2022-04-26 13:21:40|2973.88|2966.18|2973.17|2965.47|2974.3|2966.6|2973.08|2965.38|37
1650979310000|2022-04-26 13:21:50|2973.21|2965.51|2973.41|2965.71|2973.78|2966.08|2972.97|2965.27|36
1650979320000|2022-04-26 13:22:00|2973.27|2965.57|2973.04|2965.34|2973.38|2965.68|2972.96|2965.26|33
1650979330000|2022-04-26 13:22:10|2972.86|2965.16|2970.88|2963.18|2972.86|2965.16|2970.84|2963.14|33
1650979340000|2022-04-26 13:22:20|2970.87|2963.17|2969.73|2962.03|2970.87|2963.17|2968.68|2960.98|37
1650979350000|2022-04-26 13:22:30|2969.79|2962.09|2969.37|2961.67|2969.85|2962.15|2968.6|2960.9|38
1650979360000|2022-04-26 13:22:40|2969.4|2961.7|2970.18|2962.48|2970.18|2962.48|2969.14|2961.44|36
1650979370000|2022-04-26 13:22:50|2970.19|2962.49|2970.62|2962.92|2970.68|2962.98|2969.84|2962.14|32
1650979380000|2022-04-26 13:23:00|2970.4|2962.7|2968.78|2961.08|2970.65|2962.95|2968.78|2961.08|25
1650979390000|2022-04-26 13:23:10|2968.32|2960.62|2968.73|2961.03|2968.86|2961.16|2967.72|2960.02|36
1650979400000|2022-04-26 13:23:20|2968.72|2961.02|2967.7|2960|2969.73|2962.03|2967.7|2960|38
1650979410000|2022-04-26 13:23:30|2967.64|2959.94|2967.53|2959.83|2968.63|2960.93|2967.52|2959.82|35
1650979420000|2022-04-26 13:23:40|2967.26|2959.56|2966.75|2959.05|2967.3|2959.6|2966.34|2958.64|25
1650979430000|2022-04-26 13:23:50|2966.65|2958.95|2964.76|2957.06|2966.81|2959.11|2964.76|2957.06|34
1650979440000|2022-04-26 13:24:00|2965.01|2957.31|2962.92|2955.22|2965.63|2957.93|2962.92|2955.22|36
1650979450000|2022-04-26 13:24:10|2962.64|2954.94|2963.44|2955.74|2963.44|2955.74|2962.25|2954.55|35
1650979460000|2022-04-26 13:24:20|2963.5|2955.8|2963.9|2956.2|2964.05|2956.35|2963.05|2955.35|33
1650979470000|2022-04-26 13:24:30|2963.69|2955.99|2962.25|2954.55|2963.91|2956.21|2962.25|2954.55|34
1650979480000|2022-04-26 13:24:40|2962.63|2954.93|2963.58|2955.88|2963.58|2955.88|2961.58|2953.88|37
1650979490000|2022-04-26 13:24:50|2963.63|2955.93|2964.36|2956.66|2964.41|2956.71|2963.54|2955.84|33
1650979500000|2022-04-26 13:25:00|2964.31|2956.61|2965.31|2957.61|2965.31|2957.61|2963.43|2955.73|38
1650979510000|2022-04-26 13:25:10|2965.32|2957.62|2967.92|2960.22|2968.3|2960.6|2965.32|2957.62|37
1650979520000|2022-04-26 13:25:20|2968.26|2960.56|2968.16|2960.46|2968.69|2960.99|2967.67|2959.97|36
1650979530000|2022-04-26 13:25:30|2968.17|2960.47|2969.81|2962.11|2969.94|2962.24|2968.17|2960.47|38
1650979540000|2022-04-26 13:25:40|2969.75|2962.05|2967.95|2960.25|2969.85|2962.15|2967.95|2960.25|35
1650979550000|2022-04-26 13:25:50|2967.88|2960.18|2966.83|2959.13|2968.12|2960.42|2966.83|2959.13|36
1650979560000|2022-04-26 13:26:00|2966.88|2959.18|2966.11|2958.41|2966.88|2959.18|2966|2958.3|33
1650979570000|2022-04-26 13:26:10|2966.19|2958.49|2966.77|2959.07|2966.97|2959.27|2966.07|2958.37|32
1650979580000|2022-04-26 13:26:20|2966.76|2959.06|2967.21|2959.51|2967.22|2959.52|2966.42|2958.72|30
1650979590000|2022-04-26 13:26:30|2967.27|2959.57|2966.64|2958.94|2967.27|2959.57|2966.43|2958.73|20
1650979600000|2022-04-26 13:26:40|2966.63|2958.93|2966.15|2958.45|2966.87|2959.17|2966.01|2958.31|28
1650979610000|2022-04-26 13:26:50|2966.16|2958.46|2966.3|2958.6|2966.58|2958.88|2966.12|2958.42|25
1650979620000|2022-04-26 13:27:00|2966.35|2958.65|2966.61|2958.91|2966.71|2959.01|2966.3|2958.6|29
1650979630000|2022-04-26 13:27:10|2966.7|2959|2967.4|2959.7|2967.69|2959.99|2966.69|2958.99|21
1650979640000|2022-04-26 13:27:20|2967.42|2959.72|2967.58|2959.88|2967.65|2959.95|2967.3|2959.6|28
1650979650000|2022-04-26 13:27:30|2967.55|2959.85|2967.61|2959.91|2967.63|2959.93|2967.21|2959.51|27
1650979660000|2022-04-26 13:27:40|2967.59|2959.89|2966.39|2958.69|2967.68|2959.98|2966.39|2958.69|30
1650979670000|2022-04-26 13:27:50|2966.28|2958.58|2967.23|2959.53|2967.23|2959.53|2966.24|2958.54|36
1650979680000|2022-04-26 13:28:00|2967.07|2959.37|2968.75|2961.05|2968.92|2961.22|2967.07|2959.37|29
1650979690000|2022-04-26 13:28:10|2968.74|2961.04|2969.18|2961.48|2969.73|2962.03|2968.22|2960.52|29
1650979700000|2022-04-26 13:28:20|2969.26|2961.56|2971.03|2963.33|2971.07|2963.37|2969.26|2961.56|26
1650979710000|2022-04-26 13:28:30|2971.28|2963.58|2974.21|2966.51|2974.21|2966.51|2971.28|2963.58|27
1650979720000|2022-04-26 13:28:40|2974.24|2966.54|2973.95|2966.25|2974.25|2966.55|2973.72|2966.02|25
1650979730000|2022-04-26 13:28:50|2973.97|2966.27|2976.32|2968.62|2976.85|2969.15|2973.97|2966.27|24
1650979740000|2022-04-26 13:29:00|2976.01|2968.31|2975.59|2967.89|2977.01|2969.31|2975.59|2967.89|27
1650979750000|2022-04-26 13:29:10|2975.54|2967.84|2974.62|2966.92|2975.56|2967.86|2974.32|2966.62|22
1650979760000|2022-04-26 13:29:20|2974.59|2966.89|2975.42|2967.72|2976.2|2968.5|2974.59|2966.89|28
1650979770000|2022-04-26 13:29:30|2975.38|2967.68|2975.3|2967.6|2975.9|2968.2|2975.21|2967.51|28
1650979780000|2022-04-26 13:29:40|2974.95|2967.25|2972.35|2964.65|2974.95|2967.25|2972.14|2964.44|28
1650979790000|2022-04-26 13:29:50|2972.31|2964.61|2971.58|2963.88|2972.38|2964.68|2971.58|2963.88|25
1650979800000|2022-04-26 13:30:00|2971.77|2964.07|2972.72|2965.02|2972.75|2965.05|2971.31|2963.61|27
1650979810000|2022-04-26 13:30:10|2972.76|2965.06|2973.62|2965.92|2976.01|2968.31|2972.76|2965.06|26
1650979820000|2022-04-26 13:30:20|2973.66|2965.96|2970.37|2962.67|2973.66|2965.96|2970.37|2962.67|29
1650979830000|2022-04-26 13:30:30|2970.14|2962.44|2970.41|2962.71|2970.41|2962.71|2968.92|2961.22|25
1650979840000|2022-04-26 13:30:40|2971.42|2963.72|2968.79|2961.09|2971.85|2964.15|2968.79|2961.09|28
1650979850000|2022-04-26 13:30:50|2968.93|2961.23|2970.84|2963.14|2971.09|2963.39|2968.93|2961.23|28
1650979860000|2022-04-26 13:31:00|2970.53|2962.83|2969.15|2961.45|2970.53|2962.83|2968.08|2960.38|29
1650979870000|2022-04-26 13:31:10|2969.14|2961.44|2968.03|2960.33|2969.17|2961.47|2967.44|2959.74|28
1650979880000|2022-04-26 13:31:20|2967.81|2960.11|2967.41|2959.71|2967.83|2960.13|2967.12|2959.42|27
1650979890000|2022-04-26 13:31:30|2967.35|2959.65|2966.87|2959.17|2967.4|2959.7|2966.74|2959.04|26
1650979900000|2022-04-26 13:31:40|2966.77|2959.07|2966.89|2959.19|2967.12|2959.42|2966.22|2958.52|25
1650979910000|2022-04-26 13:31:50|2966.87|2959.17|2968.22|2960.52|2968.31|2960.61|2966.67|2958.97|29
1650979920000|2022-04-26 13:32:00|2968.16|2960.46|2966.09|2958.39|2968.16|2960.46|2965.88|2958.18|28
1650979930000|2022-04-26 13:32:10|2966.04|2958.34|2966.72|2959.02|2967.35|2959.65|2966.04|2958.34|28
1650979940000|2022-04-26 13:32:20|2966.7|2959|2966.66|2958.96|2966.94|2959.24|2965.27|2957.57|28
1650979950000|2022-04-26 13:32:30|2966.5|2958.8|2966.02|2958.32|2966.5|2958.8|2965.54|2957.84|28
1650979960000|2022-04-26 13:32:40|2965.62|2957.92|2967.32|2959.62|2967.62|2959.92|2965.15|2957.45|27
1650979970000|2022-04-26 13:32:50|2967.29|2959.59|2966.81|2959.11|2967.29|2959.59|2966.77|2959.07|27
1650979980000|2022-04-26 13:33:00|2966.73|2959.03|2965.35|2957.65|2966.73|2959.03|2964.81|2957.11|27
1650979990000|2022-04-26 13:33:10|2965.55|2957.85|2965.01|2957.31|2965.89|2958.19|2964.92|2957.22|28
1650980000000|2022-04-26 13:33:20|2964.98|2957.28|2964.75|2957.05|2965.2|2957.5|2964.26|2956.56|26
1650980010000|2022-04-26 13:33:30|2964.68|2956.98|2964.4|2956.7|2965.5|2957.8|2964.4|2956.7|26
1650980020000|2022-04-26 13:33:40|2964.6|2956.9|2967.56|2959.86|2967.66|2959.96|2964.6|2956.9|29
1650980030000|2022-04-26 13:33:50|2967.62|2959.92|2967.63|2959.93|2968.39|2960.69|2967.56|2959.86|28
1650980040000|2022-04-26 13:34:00|2967.47|2959.77|2966.74|2959.04|2968.48|2960.78|2966.07|2958.37|29
1650980050000|2022-04-26 13:34:10|2966.76|2959.06|2967.77|2960.07|2967.77|2960.07|2966.14|2958.44|28
1650980060000|2022-04-26 13:34:20|2967.81|2960.11|2966.16|2958.46|2967.85|2960.15|2965.23|2957.53|29
1650980070000|2022-04-26 13:34:30|2966.09|2958.39|2965.57|2957.87|2966.29|2958.59|2965.37|2957.67|29
1650980080000|2022-04-26 13:34:40|2965.53|2957.83|2966.1|2958.4|2966.76|2959.06|2965.27|2957.57|28
1650980090000|2022-04-26 13:34:50|2966|2958.3|2965.51|2957.81|2966.12|2958.42|2965.49|2957.79|26
1650980100000|2022-04-26 13:35:00|2965.5|2957.8|2964.34|2956.64|2965.5|2957.8|2963.12|2955.42|27
1650980110000|2022-04-26 13:35:10|2964.63|2956.93|2964.21|2956.51|2965.67|2957.97|2963.45|2955.75|29
1650980120000|2022-04-26 13:35:20|2964.17|2956.47|2964.83|2957.13|2964.88|2957.18|2963.68|2955.98|27
1650980130000|2022-04-26 13:35:30|2964.9|2957.2|2966.69|2958.99|2966.8|2959.1|2964.82|2957.12|29
1650980140000|2022-04-26 13:35:40|2966.61|2958.91|2965.44|2957.74|2966.96|2959.26|2965.14|2957.44|28
1650980150000|2022-04-26 13:35:50|2965.43|2957.73|2964.9|2957.2|2965.85|2958.15|2964.69|2956.99|28
1650980160000|2022-04-26 13:36:00|2964.63|2956.93|2961.88|2954.18|2964.63|2956.93|2961.69|2953.99|29
1650980170000|2022-04-26 13:36:10|2961.82|2954.12|2962.49|2954.79|2962.49|2954.79|2961.51|2953.81|28
1650980180000|2022-04-26 13:36:20|2962.48|2954.78|2963.63|2955.93|2963.67|2955.97|2961.9|2954.2|29
1650980190000|2022-04-26 13:36:30|2963.74|2956.04|2961.64|2953.94|2963.74|2956.04|2961.34|2953.64|27
1650980200000|2022-04-26 13:36:40|2961.61|2953.91|2961.32|2953.62|2961.78|2954.08|2961.21|2953.51|28
1650980210000|2022-04-26 13:36:50|2961.35|2953.65|2961.33|2953.63|2962.19|2954.49|2961.27|2953.57|28
1650980220000|2022-04-26 13:37:00|2961.41|2953.71|2962.62|2954.92|2963.05|2955.35|2960.93|2953.23|26
1650980230000|2022-04-26 13:37:10|2962.59|2954.89|2962.82|2955.12|2963.43|2955.73|2962.46|2954.76|27
1650980240000|2022-04-26 13:37:20|2962.57|2954.87|2962.28|2954.58|2963.06|2955.36|2962.05|2954.35|22
1650980250000|2022-04-26 13:37:30|2962.08|2954.38|2959.89|2952.19|2962.29|2954.59|2959.66|2951.96|25
1650980260000|2022-04-26 13:37:40|2960.07|2952.37|2960.1|2952.4|2960.62|2952.92|2959.81|2952.11|23
1650980270000|2022-04-26 13:37:50|2959.88|2952.18|2960.03|2952.33|2960.07|2952.37|2959.54|2951.84|23
1650980280000|2022-04-26 13:38:00|2960.2|2952.5|2959.94|2952.24|2960.72|2953.02|2959.39|2951.69|27
1650980290000|2022-04-26 13:38:10|2960.31|2952.61|2960.64|2952.94|2961.2|2953.5|2960.15|2952.45|28
1650980300000|2022-04-26 13:38:20|2960.6|2952.9|2960.83|2953.13|2960.86|2953.16|2960.57|2952.87|24
1650980310000|2022-04-26 13:38:30|2961.06|2953.36|2961.9|2954.2|2961.9|2954.2|2961.06|2953.36|29
1650980320000|2022-04-26 13:38:40|2961.87|2954.17|2963.02|2955.32|2963.02|2955.32|2961.14|2953.44|26
1650980330000|2022-04-26 13:38:50|2962.94|2955.24|2967.7|2960|2968.08|2960.38|2962.94|2955.24|28
1650980340000|2022-04-26 13:39:00|2967.73|2960.03|2968.11|2960.41|2968.89|2961.19|2967.35|2959.65|26
1650980350000|2022-04-26 13:39:10|2968.14|2960.44|2965.02|2957.32|2968.26|2960.56|2965.02|2957.32|26
1650980360000|2022-04-26 13:39:20|2965.32|2957.62|2964.14|2956.44|2965.39|2957.69|2964.14|2956.44|24
1650980370000|2022-04-26 13:39:30|2964.04|2956.34|2963.32|2955.62|2964.04|2956.34|2963.06|2955.36|27
1650980380000|2022-04-26 13:39:40|2963.27|2955.57|2962.19|2954.49|2964.02|2956.32|2962.03|2954.33|24
1650980390000|2022-04-26 13:39:50|2962.46|2954.76|2961.72|2954.02|2962.47|2954.77|2961.49|2953.79|24
1650980400000|2022-04-26 13:40:00|2961.61|2953.91|2961.02|2953.32|2961.85|2954.15|2959.4|2951.7|29
1650980410000|2022-04-26 13:40:10|2961.19|2953.49|2961.75|2954.05|2961.75|2954.05|2959.41|2951.71|27
1650980420000|2022-04-26 13:40:20|2962.95|2955.25|2965.27|2957.57|2965.27|2957.57|2962.95|2955.25|27
1650980430000|2022-04-26 13:40:30|2965.75|2958.05|2964.18|2956.48|2966.13|2958.43|2963.29|2955.59|29
1650980440000|2022-04-26 13:40:40|2963.66|2955.96|2962.14|2954.44|2964.09|2956.39|2961.87|2954.17|28
1650980450000|2022-04-26 13:40:50|2961.91|2954.21|2961.05|2953.35|2962.02|2954.32|2960.76|2953.06|27
1650980460000|2022-04-26 13:41:00|2961.23|2953.53|2960.96|2953.26|2961.65|2953.95|2960.88|2953.18|28
1650980470000|2022-04-26 13:41:10|2961.03|2953.33|2962.11|2954.41|2962.52|2954.82|2960.61|2952.91|27
1650980480000|2022-04-26 13:41:20|2962.22|2954.52|2961.47|2953.77|2962.22|2954.52|2960.92|2953.22|28
1650980490000|2022-04-26 13:41:30|2961.5|2953.8|2962.79|2955.09|2962.79|2955.09|2961.5|2953.8|25
1650980500000|2022-04-26 13:41:40|2962.54|2954.84|2962.83|2955.13|2963.2|2955.5|2962.54|2954.84|24
1650980510000|2022-04-26 13:41:50|2962.78|2955.08|2962.32|2954.62|2963|2955.3|2962.2|2954.5|27
1650980520000|2022-04-26 13:42:00|2962.48|2954.78|2961.73|2954.03|2962.48|2954.78|2961.3|2953.6|28
1650980530000|2022-04-26 13:42:10|2961.71|2954.01|2961.29|2953.59|2961.71|2954.01|2960.87|2953.17|24
1650980540000|2022-04-26 13:42:20|2961.2|2953.5|2960.36|2952.66|2961.37|2953.67|2960.26|2952.56|22
1650980550000|2022-04-26 13:42:30|2960.56|2952.86|2960.43|2952.73|2960.92|2953.22|2959.53|2951.83|27
1650980560000|2022-04-26 13:42:40|2960.51|2952.81|2960.36|2952.66|2960.99|2953.29|2960.36|2952.66|26
1650980570000|2022-04-26 13:42:50|2960.35|2952.65|2960.32|2952.62|2960.72|2953.02|2960.32|2952.62|26
1650980580000|2022-04-26 13:43:00|2960.33|2952.63|2960.86|2953.16|2960.94|2953.24|2959.97|2952.27|26
1650980590000|2022-04-26 13:43:10|2960.82|2953.12|2960.55|2952.85|2961.59|2953.89|2960.49|2952.79|28
1650980600000|2022-04-26 13:43:20|2960.62|2952.92|2961.41|2953.71|2961.57|2953.87|2960.45|2952.75|27
1650980610000|2022-04-26 13:43:30|2961.49|2953.79|2960.55|2952.85|2961.58|2953.88|2960.55|2952.85|27
1650980620000|2022-04-26 13:43:40|2960.6|2952.9|2962|2954.3|2962.24|2954.54|2960.6|2952.9|28
1650980630000|2022-04-26 13:43:50|2961.84|2954.14|2961.74|2954.04|2961.84|2954.14|2960.72|2953.02|28
1650980640000|2022-04-26 13:44:00|2961.88|2954.18|2962.45|2954.75|2962.45|2954.75|2961.42|2953.72|28
1650980650000|2022-04-26 13:44:10|2962.52|2954.82|2963.42|2955.72|2963.69|2955.99|2962.52|2954.82|27
1650980660000|2022-04-26 13:44:20|2963.75|2956.05|2962.71|2955.01|2963.83|2956.13|2962.42|2954.72|28
1650980670000|2022-04-26 13:44:30|2962.74|2955.04|2961.71|2954.01|2962.82|2955.12|2961.71|2954.01|26
1650980680000|2022-04-26 13:44:40|2961.09|2953.39|2961.3|2953.6|2961.45|2953.75|2961.06|2953.36|28
1650980690000|2022-04-26 13:44:50|2961.09|2953.39|2961.65|2953.95|2962.07|2954.37|2961.09|2953.39|27
1650980700000|2022-04-26 13:45:00|2961.6|2953.9|2961.61|2953.91|2961.61|2953.91|2960.58|2952.88|26
1650980710000|2022-04-26 13:45:10|2961.63|2953.93|2964.03|2956.33|2964.06|2956.36|2961.63|2953.93|29
1650980720000|2022-04-26 13:45:20|2963.4|2955.7|2963.55|2955.85|2963.73|2956.03|2962.83|2955.13|26
1650980730000|2022-04-26 13:45:30|2963.57|2955.87|2963.81|2956.11|2964.05|2956.35|2963.55|2955.85|22
1650980740000|2022-04-26 13:45:40|2963.86|2956.16|2964.11|2956.41|2964.38|2956.68|2963.68|2955.98|27
1650980750000|2022-04-26 13:45:50|2964.09|2956.39|2964.17|2956.47|2965.09|2957.39|2964.09|2956.39|25
1650980760000|2022-04-26 13:46:00|2964.15|2956.45|2963.99|2956.29|2964.57|2956.87|2963.93|2956.23|28
1650980770000|2022-04-26 13:46:10|2964.11|2956.41|2962.49|2954.79|2964.11|2956.41|2962.45|2954.75|26
1650980780000|2022-04-26 13:46:20|2962.26|2954.56|2961.48|2953.78|2962.31|2954.61|2960.59|2952.89|25
1650980790000|2022-04-26 13:46:30|2961.63|2953.93|2961.99|2954.29|2962.19|2954.49|2961.15|2953.45|25
1650980800000|2022-04-26 13:46:40|2961.2|2953.5|2963.39|2955.69|2963.69|2955.99|2961.2|2953.5|27
1650980810000|2022-04-26 13:46:50|2963.37|2955.67|2963.03|2955.33|2963.49|2955.79|2961.74|2954.04|25
1650980820000|2022-04-26 13:47:00|2963.01|2955.31|2962.81|2955.11|2963.01|2955.31|2962.57|2954.87|25
1650980830000|2022-04-26 13:47:10|2963.07|2955.37|2963.75|2956.05|2964.33|2956.63|2963.07|2955.37|22
1650980840000|2022-04-26 13:47:20|2963.86|2956.16|2964.47|2956.77|2964.47|2956.77|2963.54|2955.84|28
1650980850000|2022-04-26 13:47:30|2964.43|2956.73|2965.08|2957.38|2965.11|2957.41|2964.13|2956.43|28
1650980860000|2022-04-26 13:47:40|2964.9|2957.2|2967.79|2960.09|2967.79|2960.09|2964.2|2956.5|27
1650980870000|2022-04-26 13:47:50|2967.89|2960.19|2968.66|2960.96|2968.67|2960.97|2967.54|2959.84|28
1650980880000|2022-04-26 13:48:00|2968.93|2961.23|2970.98|2963.28|2970.98|2963.28|2968.8|2961.1|27
1650980890000|2022-04-26 13:48:10|2970.89|2963.19|2969.8|2962.1|2971.54|2963.84|2969.65|2961.95|29
1650980900000|2022-04-26 13:48:20|2969.83|2962.13|2971.1|2963.4|2971.33|2963.63|2969.83|2962.13|27
1650980910000|2022-04-26 13:48:30|2971.15|2963.45|2970.29|2962.59|2971.35|2963.65|2969.87|2962.17|27
1650980920000|2022-04-26 13:48:40|2970.44|2962.74|2970.89|2963.19|2971.45|2963.75|2970.28|2962.58|27
1650980930000|2022-04-26 13:48:50|2970.85|2963.15|2970.52|2962.82|2970.85|2963.15|2970.12|2962.42|27
1650980940000|2022-04-26 13:49:00|2970.43|2962.73|2971|2963.3|2971.2|2963.5|2970.43|2962.73|28
1650980950000|2022-04-26 13:49:10|2971.18|2963.48|2971.07|2963.37|2971.3|2963.6|2970.67|2962.97|27
1650980960000|2022-04-26 13:49:20|2971.14|2963.44|2969.26|2961.56|2971.14|2963.44|2969.25|2961.55|25
1650980970000|2022-04-26 13:49:30|2969.28|2961.58|2967.59|2959.89|2969.76|2962.06|2967.59|2959.89|28
1650980980000|2022-04-26 13:49:40|2967.63|2959.93|2964.56|2956.86|2967.63|2959.93|2964.56|2956.86|28
1650980990000|2022-04-26 13:49:50|2964.84|2957.14|2964.73|2957.03|2965|2957.3|2963.94|2956.24|29
1650981000000|2022-04-26 13:50:00|2965.59|2957.89|2965.2|2957.5|2965.59|2957.89|2964.18|2956.48|27
1650981010000|2022-04-26 13:50:10|2965.41|2957.71|2965.02|2957.32|2965.73|2958.03|2964.71|2957.01|26
1650981020000|2022-04-26 13:50:20|2964.7|2957|2965.68|2957.98|2965.8|2958.1|2964.7|2957|26
1650981030000|2022-04-26 13:50:30|2965.62|2957.92|2964.3|2956.6|2966.2|2958.5|2964.01|2956.31|28
1650981040000|2022-04-26 13:50:40|2964.38|2956.68|2961.81|2954.11|2964.79|2957.09|2961.81|2954.11|24
1650981050000|2022-04-26 13:50:50|2961.96|2954.26|2962.18|2954.48|2962.47|2954.77|2961.28|2953.58|26
1650981060000|2022-04-26 13:51:00|2962|2954.3|2962.13|2954.43|2962.37|2954.67|2961.31|2953.61|28
1650981070000|2022-04-26 13:51:10|2962.02|2954.32|2962.26|2954.56|2962.53|2954.83|2962.02|2954.32|26
1650981080000|2022-04-26 13:51:20|2962.25|2954.55|2963.22|2955.52|2963.55|2955.85|2962.25|2954.55|24
1650981090000|2022-04-26 13:51:30|2962.75|2955.05|2961.46|2953.76|2962.82|2955.12|2961.4|2953.7|27
1650981100000|2022-04-26 13:51:40|2961.71|2954.01|2961.13|2953.43|2962.53|2954.83|2961.13|2953.43|29
1650981110000|2022-04-26 13:51:50|2960.91|2953.21|2961.28|2953.58|2961.28|2953.58|2960.53|2952.83|28
1650981120000|2022-04-26 13:52:00|2961.42|2953.72|2962.79|2955.09|2963.15|2955.45|2961.34|2953.64|28
1650981130000|2022-04-26 13:52:10|2962.81|2955.11|2962.55|2954.85|2962.9|2955.2|2962.32|2954.62|23
1650981140000|2022-04-26 13:52:20|2962.54|2954.84|2962.49|2954.79|2962.54|2954.84|2962.35|2954.65|17
1650981150000|2022-04-26 13:52:30|2962.7|2955|2962.34|2954.64|2962.73|2955.03|2962.34|2954.64|22
1650981160000|2022-04-26 13:52:40|2962.36|2954.66|2961.76|2954.06|2962.48|2954.78|2961.37|2953.67|11
1650981170000|2022-04-26 13:52:50|2962|2954.3|2961.92|2954.22|2962.6|2954.9|2961.92|2954.22|21
1650981180000|2022-04-26 13:53:00|2962.05|2954.35|2962|2954.3|2962.2|2954.5|2961.83|2954.13|23
1650981190000|2022-04-26 13:53:10|2962.09|2954.39|2962.06|2954.36|2962.16|2954.46|2961.99|2954.29|23
1650981200000|2022-04-26 13:53:20|2962.08|2954.38|2961.8|2954.1|2962.25|2954.55|2961.56|2953.86|27
1650981210000|2022-04-26 13:53:30|2961.47|2953.77|2961.63|2953.93|2961.87|2954.17|2960.29|2952.59|26
1650981220000|2022-04-26 13:53:40|2961.76|2954.06|2961.1|2953.4|2962.09|2954.39|2961.01|2953.31|22
1650981230000|2022-04-26 13:53:50|2961.19|2953.49|2960.62|2952.92|2961.51|2953.81|2960.32|2952.62|20
1650981240000|2022-04-26 13:54:00|2960.96|2953.26|2960.36|2952.66|2961.27|2953.57|2959.86|2952.16|26
1650981250000|2022-04-26 13:54:10|2960.24|2952.54|2960.83|2953.13|2961.26|2953.56|2959.97|2952.27|27
1650981260000|2022-04-26 13:54:20|2960.76|2953.06|2960.67|2952.97|2961.11|2953.41|2960.16|2952.46|25
1650981270000|2022-04-26 13:54:30|2960.9|2953.2|2959.41|2951.71|2961.26|2953.56|2958.69|2950.99|26
1650981280000|2022-04-26 13:54:40|2959.78|2952.08|2959.07|2951.37|2960.03|2952.33|2958.64|2950.94|25
1650981290000|2022-04-26 13:54:50|2959.05|2951.35|2959.24|2951.54|2959.31|2951.61|2959|2951.3|28
1650981300000|2022-04-26 13:55:00|2959.15|2951.45|2960.01|2952.31|2960.23|2952.53|2958.95|2951.25|28
1650981310000|2022-04-26 13:55:10|2959.77|2952.07|2959.54|2951.84|2960.03|2952.33|2959.5|2951.8|27
1650981320000|2022-04-26 13:55:20|2959.73|2952.03|2959.34|2951.64|2959.75|2952.05|2958.82|2951.12|27
1650981330000|2022-04-26 13:55:30|2959.15|2951.45|2959.37|2951.67|2959.38|2951.68|2958.93|2951.23|25
1650981340000|2022-04-26 13:55:40|2959.15|2951.45|2955.55|2947.85|2959.37|2951.67|2955.55|2947.85|27
1650981350000|2022-04-26 13:55:50|2955.8|2948.1|2954.64|2946.94|2956.35|2948.65|2954.55|2946.85|29
1650981360000|2022-04-26 13:56:00|2954.87|2947.17|2955.22|2947.52|2955.22|2947.52|2954.47|2946.77|29
1650981370000|2022-04-26 13:56:10|2955.08|2947.38|2952.2|2944.5|2955.08|2947.38|2952.19|2944.49|27
1650981380000|2022-04-26 13:56:20|2952.86|2945.16|2952.4|2944.7|2953.55|2945.85|2952.4|2944.7|29
1650981390000|2022-04-26 13:56:30|2952.65|2944.95|2952.28|2944.58|2952.95|2945.25|2952.04|2944.34|25
1650981400000|2022-04-26 13:56:40|2952.42|2944.72|2951.4|2943.7|2952.42|2944.72|2950.29|2942.59|26
1650981410000|2022-04-26 13:56:50|2951.35|2943.65|2951.66|2943.96|2951.92|2944.22|2950.93|2943.23|26
1650981420000|2022-04-26 13:57:00|2951.53|2943.83|2950.43|2942.73|2951.53|2943.83|2950.43|2942.73|25
1650981430000|2022-04-26 13:57:10|2950.11|2942.41|2949.74|2942.04|2950.82|2943.12|2949.71|2942.01|28
1650981440000|2022-04-26 13:57:20|2949.8|2942.1|2949.38|2941.68|2949.91|2942.21|2949.37|2941.67|28
1650981450000|2022-04-26 13:57:30|2949.36|2941.66|2949.72|2942.02|2949.79|2942.09|2948.59|2940.89|22
1650981460000|2022-04-26 13:57:40|2949.47|2941.77|2950.46|2942.76|2950.83|2943.13|2949.46|2941.76|25
1650981470000|2022-04-26 13:57:50|2950.27|2942.57|2949.3|2941.6|2950.31|2942.61|2949.3|2941.6|25
1650981480000|2022-04-26 13:58:00|2949.22|2941.52|2948.4|2940.7|2949.26|2941.56|2947.67|2939.97|27
1650981490000|2022-04-26 13:58:10|2948.75|2941.05|2947.88|2940.18|2948.87|2941.17|2947.85|2940.15|28
1650981500000|2022-04-26 13:58:20|2947.93|2940.23|2948.75|2941.05|2949.28|2941.58|2946.78|2939.08|29
1650981510000|2022-04-26 13:58:30|2948.9|2941.2|2948.26|2940.56|2948.9|2941.2|2948.26|2940.56|28
1650981520000|2022-04-26 13:58:40|2948.21|2940.51|2948.31|2940.61|2948.31|2940.61|2947.92|2940.22|29
1650981530000|2022-04-26 13:58:50|2948.27|2940.57|2948.33|2940.63|2948.51|2940.81|2947.87|2940.17|23
1650981540000|2022-04-26 13:59:00|2948.27|2940.57|2948.04|2940.34|2948.47|2940.77|2947.83|2940.13|26
1650981550000|2022-04-26 13:59:10|2948.01|2940.31|2949.25|2941.55|2949.25|2941.55|2948|2940.3|23
1650981560000|2022-04-26 13:59:20|2949.28|2941.58|2948.97|2941.27|2949.29|2941.59|2948.78|2941.08|19
1650981570000|2022-04-26 13:59:30|2948.91|2941.21|2948.28|2940.58|2949.13|2941.43|2948.27|2940.57|26
1650981580000|2022-04-26 13:59:40|2948.24|2940.54|2946.7|2939|2948.24|2940.54|2946.28|2938.58|28
1650981590000|2022-04-26 13:59:50|2946.76|2939.06|2946.43|2938.73|2947.03|2939.33|2945.77|2938.07|28
1650981600000|2022-04-26 14:00:00|2946.51|2938.81|2945.75|2938.05|2946.56|2938.86|2945.49|2937.79|27
1650981610000|2022-04-26 14:00:10|2945.66|2937.96|2945.11|2937.41|2945.66|2937.96|2944.94|2937.24|26
1650981620000|2022-04-26 14:00:20|2945.04|2937.34|2944.87|2937.17|2946.55|2938.85|2944.85|2937.15|28
1650981630000|2022-04-26 14:00:30|2944.67|2936.97|2943.67|2935.97|2944.67|2936.97|2942.71|2935.01|28
1650981640000|2022-04-26 14:00:40|2943.7|2936|2943.28|2935.58|2944.54|2936.84|2943.19|2935.49|26
1650981650000|2022-04-26 14:00:50|2943.17|2935.47|2943.34|2935.64|2944.34|2936.64|2942.62|2934.92|27
1650981660000|2022-04-26 14:01:00|2943.15|2935.45|2943.62|2935.92|2943.98|2936.28|2942.93|2935.23|25
1650981670000|2022-04-26 14:01:10|2943.51|2935.81|2943.9|2936.2|2944.67|2936.97|2943.51|2935.81|29
1650981680000|2022-04-26 14:01:20|2943.97|2936.27|2945.15|2937.45|2945.8|2938.1|2943.97|2936.27|28
1650981690000|2022-04-26 14:01:30|2945.06|2937.36|2943.27|2935.57|2945.44|2937.74|2942.61|2934.91|27
1650981700000|2022-04-26 14:01:40|2943.14|2935.44|2942.91|2935.21|2943.29|2935.59|2941.96|2934.26|28
1650981710000|2022-04-26 14:01:50|2942.23|2934.53|2939.86|2932.16|2942.46|2934.76|2939.64|2931.94|28
1650981720000|2022-04-26 14:02:00|2939.85|2932.15|2938.49|2930.79|2940.61|2932.91|2938.49|2930.79|28
1650981730000|2022-04-26 14:02:10|2939.09|2931.39|2937.61|2929.91|2939.09|2931.39|2937.38|2929.68|26
1650981740000|2022-04-26 14:02:20|2937.35|2929.65|2936.76|2929.06|2937.35|2929.65|2936.08|2928.38|28
1650981750000|2022-04-26 14:02:30|2936.79|2929.09|2939.79|2932.09|2939.79|2932.09|2936.68|2928.98|27
1650981760000|2022-04-26 14:02:40|2940.08|2932.38|2940.34|2932.64|2940.91|2933.21|2940.08|2932.38|27
1650981770000|2022-04-26 14:02:50|2940.6|2932.9|2943.35|2935.65|2943.35|2935.65|2940.14|2932.44|28
1650981780000|2022-04-26 14:03:00|2943.48|2935.78|2943.55|2935.85|2944.01|2936.31|2942.25|2934.55|29
1650981790000|2022-04-26 14:03:10|2943.4|2935.7|2940.58|2932.88|2944.09|2936.39|2940.58|2932.88|28
1650981800000|2022-04-26 14:03:20|2940.41|2932.71|2939|2931.3|2940.41|2932.71|2938.62|2930.92|29
1650981810000|2022-04-26 14:03:30|2939.36|2931.66|2941.03|2933.33|2941.08|2933.38|2939.03|2931.33|29
1650981820000|2022-04-26 14:03:40|2941.07|2933.37|2940.18|2932.48|2941.07|2933.37|2939.36|2931.66|27
1650981830000|2022-04-26 14:03:50|2940.51|2932.81|2940.6|2932.9|2940.85|2933.15|2939.9|2932.2|29
1650981840000|2022-04-26 14:04:00|2940.52|2932.82|2941.03|2933.33|2941.11|2933.41|2939.77|2932.07|26
1650981850000|2022-04-26 14:04:10|2941.15|2933.45|2941.09|2933.39|2941.59|2933.89|2940.59|2932.89|26
1650981860000|2022-04-26 14:04:20|2941.2|2933.5|2942.43|2934.73|2942.43|2934.73|2941.11|2933.41|28
1650981870000|2022-04-26 14:04:30|2942.51|2934.81|2944.56|2936.86|2944.56|2936.86|2942.51|2934.81|27
1650981880000|2022-04-26 14:04:40|2944.48|2936.78|2944.32|2936.62|2944.53|2936.83|2944.11|2936.41|28
1650981890000|2022-04-26 14:04:50|2944.39|2936.69|2946.3|2938.6|2946.3|2938.6|2944.27|2936.57|26
1650981900000|2022-04-26 14:05:00|2946|2938.3|2946.05|2938.35|2946.17|2938.47|2944.6|2936.9|28
1650981910000|2022-04-26 14:05:10|2946.09|2938.39|2946.57|2938.87|2946.88|2939.18|2945.89|2938.19|28
1650981920000|2022-04-26 14:05:20|2946.63|2938.93|2947.84|2940.14|2947.91|2940.21|2946.63|2938.93|28
1650981930000|2022-04-26 14:05:30|2948.1|2940.4|2947.95|2940.25|2948.27|2940.57|2947.84|2940.14|26
1650981940000|2022-04-26 14:05:40|2947.79|2940.09|2947.89|2940.19|2947.96|2940.26|2947.17|2939.47|25
1650981950000|2022-04-26 14:05:50|2947.93|2940.23|2946.57|2938.87|2947.93|2940.23|2946.54|2938.84|25
1650981960000|2022-04-26 14:06:00|2946.55|2938.85|2947.78|2940.08|2947.91|2940.21|2946.55|2938.85|26
1650981970000|2022-04-26 14:06:10|2947.79|2940.09|2948.13|2940.43|2948.23|2940.53|2947.48|2939.78|28
1650981980000|2022-04-26 14:06:20|2948.2|2940.5|2941.35|2933.65|2948.75|2941.05|2941.35|2933.65|29
1650981990000|2022-04-26 14:06:30|2940.57|2932.87|2938.53|2930.83|2941.73|2934.03|2938.53|2930.83|28
1650982000000|2022-04-26 14:06:40|2938.44|2930.74|2940.28|2932.58|2940.28|2932.58|2937.67|2929.97|28
1650982010000|2022-04-26 14:06:50|2940.43|2932.73|2945.35|2937.65|2945.35|2937.65|2940.43|2932.73|29
1650982020000|2022-04-26 14:07:00|2945.05|2937.35|2948.42|2940.72|2948.61|2940.91|2945.05|2937.35|28
1650982030000|2022-04-26 14:07:10|2947.97|2940.27|2945.65|2937.95|2948.65|2940.95|2945.43|2937.73|29
1650982040000|2022-04-26 14:07:20|2946.1|2938.4|2945.26|2937.56|2946.23|2938.53|2944.11|2936.41|27
1650982050000|2022-04-26 14:07:30|2945.29|2937.59|2946.34|2938.64|2946.34|2938.64|2944.18|2936.48|26
1650982060000|2022-04-26 14:07:40|2946.72|2939.02|2948.18|2940.48|2948.34|2940.64|2946.72|2939.02|27
1650982070000|2022-04-26 14:07:50|2948.02|2940.32|2946.82|2939.12|2948.02|2940.32|2946.82|2939.12|28
1650982080000|2022-04-26 14:08:00|2946.81|2939.11|2946.81|2939.11|2947.79|2940.09|2946.06|2938.36|29
1650982090000|2022-04-26 14:08:10|2946.7|2939|2946.56|2938.86|2946.79|2939.09|2946.07|2938.37|23
1650982100000|2022-04-26 14:08:20|2946.62|2938.92|2946.3|2938.6|2946.74|2939.04|2945.99|2938.29|23
1650982110000|2022-04-26 14:08:30|2946.02|2938.32|2943.56|2935.86|2946.59|2938.89|2943.56|2935.86|27
1650982120000|2022-04-26 14:08:40|2943.43|2935.73|2943.31|2935.61|2943.43|2935.73|2941.44|2933.74|28
1650982130000|2022-04-26 14:08:50|2943.3|2935.6|2942.57|2934.87|2943.97|2936.27|2941.57|2933.87|27
1650982140000|2022-04-26 14:09:00|2942.86|2935.16|2944.14|2936.44|2944.14|2936.44|2942.38|2934.68|28
1650982150000|2022-04-26 14:09:10|2943.91|2936.21|2943.82|2936.12|2944.26|2936.56|2943.61|2935.91|27
1650982160000|2022-04-26 14:09:20|2943.8|2936.1|2944|2936.3|2944|2936.3|2942.72|2935.02|26
1650982170000|2022-04-26 14:09:30|2944.18|2936.48|2945.77|2938.07|2945.77|2938.07|2944.01|2936.31|26
1650982180000|2022-04-26 14:09:40|2945.97|2938.27|2946.68|2938.98|2946.85|2939.15|2945.97|2938.27|27
1650982190000|2022-04-26 14:09:50|2946.41|2938.71|2945.85|2938.15|2946.41|2938.71|2945.5|2937.8|25
1650982200000|2022-04-26 14:10:00|2945.93|2938.23|2947.02|2939.32|2947.02|2939.32|2945.41|2937.71|26
1650982210000|2022-04-26 14:10:10|2947.18|2939.48|2947.26|2939.56|2947.61|2939.91|2947.11|2939.41|25
1650982220000|2022-04-26 14:10:20|2947.25|2939.55|2946.34|2938.64|2947.27|2939.57|2945.13|2937.43|27
1650982230000|2022-04-26 14:10:30|2946.16|2938.46|2947.71|2940.01|2947.86|2940.16|2946.16|2938.46|28
1650982240000|2022-04-26 14:10:40|2947.54|2939.84|2947.64|2939.94|2947.78|2940.08|2946.83|2939.13|27
1650982250000|2022-04-26 14:10:50|2947.6|2939.9|2946.27|2938.57|2947.6|2939.9|2945.3|2937.6|28
1650982260000|2022-04-26 14:11:00|2945.69|2937.99|2946.34|2938.64|2946.56|2938.86|2945.27|2937.57|26
1650982270000|2022-04-26 14:11:10|2945.85|2938.15|2946.05|2938.35|2946.63|2938.93|2945.85|2938.15|20
1650982280000|2022-04-26 14:11:20|2946.23|2938.53|2946.32|2938.62|2946.39|2938.69|2944.85|2937.15|28
1650982290000|2022-04-26 14:11:30|2946|2938.3|2944.67|2936.97|2946.5|2938.8|2944.12|2936.42|27
1650982300000|2022-04-26 14:11:40|2944.64|2936.94|2947.3|2939.6|2947.66|2939.96|2943.07|2935.37|27
1650982310000|2022-04-26 14:11:50|2946.46|2938.76|2945.73|2938.03|2946.46|2938.76|2945.12|2937.42|27
1650982320000|2022-04-26 14:12:00|2945.71|2938.01|2944.12|2936.42|2945.71|2938.01|2944.11|2936.41|27
1650982330000|2022-04-26 14:12:10|2943.07|2935.37|2943.42|2935.72|2943.81|2936.11|2942.82|2935.12|24
1650982340000|2022-04-26 14:12:20|2943.65|2935.95|2942.27|2934.57|2943.97|2936.27|2942.17|2934.47|26
1650982350000|2022-04-26 14:12:30|2942.31|2934.61|2938.78|2931.08|2942.83|2935.13|2938.07|2930.37|28
1650982360000|2022-04-26 14:12:40|2938.83|2931.13|2941.01|2933.31|2941.61|2933.91|2938.83|2931.13|27
1650982370000|2022-04-26 14:12:50|2941.48|2933.78|2941.43|2933.73|2942.1|2934.4|2940.36|2932.66|27
1650982380000|2022-04-26 14:13:00|2940.76|2933.06|2940.34|2932.64|2941.51|2933.81|2940.34|2932.64|27
1650982390000|2022-04-26 14:13:10|2940.4|2932.7|2940.74|2933.04|2940.99|2933.29|2940.07|2932.37|26
1650982400000|2022-04-26 14:13:20|2940.68|2932.98|2939.41|2931.71|2940.77|2933.07|2938.43|2930.73|29
1650982410000|2022-04-26 14:13:30|2939.63|2931.93|2937.94|2930.24|2940.48|2932.78|2936.85|2929.15|29
1650982420000|2022-04-26 14:13:40|2937.77|2930.07|2937.18|2929.48|2938.04|2930.34|2937.18|2929.48|27
1650982430000|2022-04-26 14:13:50|2937.09|2929.39|2936.96|2929.26|2937.32|2929.62|2936.89|2929.19|25
1650982440000|2022-04-26 14:14:00|2937.03|2929.33|2935.04|2927.34|2937.45|2929.75|2934.98|2927.28|27
1650982450000|2022-04-26 14:14:10|2935.15|2927.45|2937.02|2929.32|2937.16|2929.46|2934.96|2927.26|27
1650982460000|2022-04-26 14:14:20|2936.97|2929.27|2937.75|2930.05|2937.78|2930.08|2936.87|2929.17|29
1650982470000|2022-04-26 14:14:30|2937.82|2930.12|2938.56|2930.86|2938.56|2930.86|2937.53|2929.83|27
1650982480000|2022-04-26 14:14:40|2938.79|2931.09|2940.46|2932.76|2940.93|2933.23|2938.59|2930.89|29
1650982490000|2022-04-26 14:14:50|2940.82|2933.12|2941.85|2934.15|2941.85|2934.15|2940.71|2933.01|26
1650982500000|2022-04-26 14:15:00|2941.87|2934.17|2941.37|2933.67|2941.94|2934.24|2940.9|2933.2|27
1650982510000|2022-04-26 14:15:10|2941.34|2933.64|2940.58|2932.88|2942.28|2934.58|2940.53|2932.83|27
1650982520000|2022-04-26 14:15:20|2939.97|2932.27|2939.18|2931.48|2939.97|2932.27|2938.92|2931.22|27
1650982530000|2022-04-26 14:15:30|2939.21|2931.51|2939.09|2931.39|2939.46|2931.76|2938.45|2930.75|27
1650982540000|2022-04-26 14:15:40|2939.55|2931.85|2940.68|2932.98|2941.12|2933.42|2939.12|2931.42|26
1650982550000|2022-04-26 14:15:50|2940.74|2933.04|2941.48|2933.78|2941.49|2933.79|2940.66|2932.96|25
1650982560000|2022-04-26 14:16:00|2941.44|2933.74|2941.47|2933.77|2942.13|2934.43|2941.44|2933.74|23
1650982570000|2022-04-26 14:16:10|2941.09|2933.39|2940.7|2933|2941.09|2933.39|2940.7|2933|23
1650982580000|2022-04-26 14:16:20|2940.67|2932.97|2938.68|2930.98|2940.69|2932.99|2938.29|2930.59|25
1650982590000|2022-04-26 14:16:30|2938.51|2930.81|2938.28|2930.58|2938.51|2930.81|2936.59|2928.89|28
1650982600000|2022-04-26 14:16:40|2938.4|2930.7|2937.31|2929.61|2938.4|2930.7|2935.81|2928.11|27
1650982610000|2022-04-26 14:16:50|2936.7|2929|2934.38|2926.68|2937.32|2929.62|2934.18|2926.48|28
1650982620000|2022-04-26 14:17:00|2934.33|2926.63|2935.44|2927.74|2935.53|2927.83|2934.29|2926.59|29
1650982630000|2022-04-26 14:17:10|2935.42|2927.72|2934.04|2926.34|2935.42|2927.72|2933.6|2925.9|29
1650982640000|2022-04-26 14:17:20|2933.87|2926.17|2932.99|2925.29|2934.1|2926.4|2932.68|2924.98|28
1650982650000|2022-04-26 14:17:30|2933.43|2925.73|2933.46|2925.76|2934.19|2926.49|2933.43|2925.73|25
1650982660000|2022-04-26 14:17:40|2933.23|2925.53|2932.71|2925.01|2933.52|2925.82|2932.36|2924.66|27
1650982670000|2022-04-26 14:17:50|2932.65|2924.95|2932.46|2924.76|2932.97|2925.27|2931.93|2924.23|27
1650982680000|2022-04-26 14:18:00|2932.3|2924.6|2931.54|2923.84|2932.3|2924.6|2930.77|2923.07|27
1650982690000|2022-04-26 14:18:10|2931.43|2923.73|2930.63|2922.93|2931.43|2923.73|2930.49|2922.79|28
1650982700000|2022-04-26 14:18:20|2930.65|2922.95|2930.4|2922.7|2930.65|2922.95|2929.87|2922.17|27
1650982710000|2022-04-26 14:18:30|2930.72|2923.02|2930.72|2923.02|2930.78|2923.08|2930.05|2922.35|27
1650982720000|2022-04-26 14:18:40|2930.73|2923.03|2928.5|2920.8|2930.86|2923.16|2928.5|2920.8|25
1650982730000|2022-04-26 14:18:50|2928.88|2921.18|2924.35|2916.65|2929.01|2921.31|2923.92|2916.22|27
1650982740000|2022-04-26 14:19:00|2923.96|2916.26|2928.2|2920.5|2928.2|2920.5|2923.96|2916.26|27
1650982750000|2022-04-26 14:19:10|2928.39|2920.69|2925.33|2917.63|2928.69|2920.99|2925.03|2917.33|29
1650982760000|2022-04-26 14:19:20|2925.24|2917.54|2925.88|2918.18|2926.02|2918.32|2924.99|2917.29|28
1650982770000|2022-04-26 14:19:30|2925.68|2917.98|2925.31|2917.61|2926.06|2918.36|2924.74|2917.04|28
1650982780000|2022-04-26 14:19:40|2925.35|2917.65|2925.56|2917.86|2927.24|2919.54|2924.89|2917.19|28
1650982790000|2022-04-26 14:19:50|2925.61|2917.91|2924.77|2917.07|2925.75|2918.05|2924.71|2917.01|28
1650982800000|2022-04-26 14:20:00|2923.72|2916.02|2925.45|2917.75|2925.45|2917.75|2923.46|2915.76|27
1650982810000|2022-04-26 14:20:10|2925.87|2918.17|2924.45|2916.75|2925.87|2918.17|2924.23|2916.53|26
1650982820000|2022-04-26 14:20:20|2924.4|2916.7|2925.77|2918.07|2926.09|2918.39|2923.92|2916.22|26
1650982830000|2022-04-26 14:20:30|2925.76|2918.06|2925.27|2917.57|2926.33|2918.63|2924.97|2917.27|29
1650982840000|2022-04-26 14:20:40|2925.05|2917.35|2925.85|2918.15|2926.29|2918.59|2924.54|2916.84|26
1650982850000|2022-04-26 14:20:50|2925.81|2918.11|2927.19|2919.49|2927.31|2919.61|2925.81|2918.11|27
1650982860000|2022-04-26 14:21:00|2927.42|2919.72|2926.63|2918.93|2927.42|2919.72|2926.34|2918.64|27
1650982870000|2022-04-26 14:21:10|2926.57|2918.87|2926.68|2918.98|2927.38|2919.68|2926.56|2918.86|28
1650982880000|2022-04-26 14:21:20|2926.78|2919.08|2926.39|2918.69|2926.88|2919.18|2926.08|2918.38|23
1650982890000|2022-04-26 14:21:30|2926.26|2918.56|2923.1|2915.4|2926.26|2918.56|2922.93|2915.23|27
1650982900000|2022-04-26 14:21:40|2922.82|2915.12|2923.34|2915.64|2924.01|2916.31|2922.78|2915.08|24
1650982910000|2022-04-26 14:21:50|2922.68|2914.98|2921.12|2913.42|2922.68|2914.98|2920.5|2912.8|23
1650982920000|2022-04-26 14:22:00|2920.72|2913.02|2922.81|2915.11|2924.56|2916.86|2920.72|2913.02|28
1650982930000|2022-04-26 14:22:10|2923.21|2915.51|2922.9|2915.2|2923.88|2916.18|2922.59|2914.89|27
1650982940000|2022-04-26 14:22:20|2923|2915.3|2922.14|2914.44|2923.42|2915.72|2922.05|2914.35|26
1650982950000|2022-04-26 14:22:30|2922.02|2914.32|2922.48|2914.78|2923.85|2916.15|2922.02|2914.32|25
1650982960000|2022-04-26 14:22:40|2922.38|2914.68|2924.45|2916.75|2924.79|2917.09|2922.38|2914.68|25
1650982970000|2022-04-26 14:22:50|2924.66|2916.96|2925.61|2917.91|2926.75|2919.05|2924.56|2916.86|28
1650982980000|2022-04-26 14:23:00|2925.77|2918.07|2927.14|2919.44|2927.14|2919.44|2925.7|2918|26
1650982990000|2022-04-26 14:23:10|2927.2|2919.5|2929.39|2921.69|2929.4|2921.7|2927.2|2919.5|29
1650983000000|2022-04-26 14:23:20|2929.49|2921.79|2931|2923.3|2931|2923.3|2929.49|2921.79|26
1650983010000|2022-04-26 14:23:30|2931.02|2923.32|2931.71|2924.01|2931.97|2924.27|2931.02|2923.32|29
1650983020000|2022-04-26 14:23:40|2931.74|2924.04|2929.39|2921.69|2931.74|2924.04|2928.89|2921.19|28
1650983030000|2022-04-26 14:23:50|2929.37|2921.67|2930.01|2922.31|2930.34|2922.64|2929.37|2921.67|26
1650983040000|2022-04-26 14:24:00|2930.03|2922.33|2929.41|2921.71|2930.06|2922.36|2928.63|2920.93|24
1650983050000|2022-04-26 14:24:10|2929.45|2921.75|2930.04|2922.34|2930.29|2922.59|2929.45|2921.75|28
1650983060000|2022-04-26 14:24:20|2930.08|2922.38|2924.4|2916.7|2930.55|2922.85|2923.75|2916.05|28
1650983070000|2022-04-26 14:24:30|2924.75|2917.05|2923.95|2916.25|2925.04|2917.34|2923.67|2915.97|27
1650983080000|2022-04-26 14:24:40|2924.23|2916.53|2924.93|2917.23|2924.93|2917.23|2923.71|2916.01|25
1650983090000|2022-04-26 14:24:50|2924.95|2917.25|2923.13|2915.43|2924.95|2917.25|2922.72|2915.02|29
1650983100000|2022-04-26 14:25:00|2923.17|2915.47|2924.34|2916.64|2924.85|2917.15|2923.17|2915.47|27
1650983110000|2022-04-26 14:25:10|2924.13|2916.43|2924.45|2916.75|2924.49|2916.79|2923.47|2915.77|28
1650983120000|2022-04-26 14:25:20|2924.43|2916.73|2924.32|2916.62|2925.31|2917.61|2923.75|2916.05|27
1650983130000|2022-04-26 14:25:30|2924.4|2916.7|2925.08|2917.38|2925.25|2917.55|2924.13|2916.43|29
1650983140000|2022-04-26 14:25:40|2925.06|2917.36|2925.17|2917.47|2925.51|2917.81|2924.79|2917.09|28
1650983150000|2022-04-26 14:25:50|2925.01|2917.31|2924.87|2917.17|2925.37|2917.67|2923.98|2916.28|25
1650983160000|2022-04-26 14:26:00|2924.83|2917.13|2924.01|2916.31|2925.09|2917.39|2923.38|2915.68|28
1650983170000|2022-04-26 14:26:10|2924.71|2917.01|2924.14|2916.44|2925.4|2917.7|2923.91|2916.21|28
1650983180000|2022-04-26 14:26:20|2924.24|2916.54|2924.61|2916.91|2925.2|2917.5|2924.24|2916.54|26
1650983190000|2022-04-26 14:26:30|2924.64|2916.94|2923.76|2916.06|2925.12|2917.42|2923.76|2916.06|27
1650983200000|2022-04-26 14:26:40|2923.95|2916.25|2924.37|2916.67|2924.53|2916.83|2923.14|2915.44|29
1650983210000|2022-04-26 14:26:50|2923.97|2916.27|2924.26|2916.56|2924.96|2917.26|2923.97|2916.27|28
1650983220000|2022-04-26 14:27:00|2924.54|2916.84|2922.77|2915.07|2924.54|2916.84|2922.77|2915.07|23
1650983230000|2022-04-26 14:27:10|2923.02|2915.32|2922.18|2914.48|2923.41|2915.71|2921.6|2913.9|27
1650983240000|2022-04-26 14:27:20|2922.2|2914.5|2924.31|2916.61|2924.34|2916.64|2922.2|2914.5|27
1650983250000|2022-04-26 14:27:30|2925.16|2917.46|2928.23|2920.53|2928.24|2920.54|2925.12|2917.42|28
1650983260000|2022-04-26 14:27:40|2928.21|2920.51|2927.26|2919.56|2928.21|2920.51|2925.33|2917.63|28
1650983270000|2022-04-26 14:27:50|2927.23|2919.53|2926.4|2918.7|2927.24|2919.54|2926.18|2918.48|26
1650983280000|2022-04-26 14:28:00|2926.51|2918.81|2928.54|2920.84|2928.54|2920.84|2926.51|2918.81|25
1650983290000|2022-04-26 14:28:10|2928.63|2920.93|2928.77|2921.07|2928.99|2921.29|2928.16|2920.46|28
1650983300000|2022-04-26 14:28:20|2929|2921.3|2929.43|2921.73|2929.69|2921.99|2928.76|2921.06|29
1650983310000|2022-04-26 14:28:30|2929.31|2921.61|2928.23|2920.53|2929.31|2921.61|2927.55|2919.85|28
1650983320000|2022-04-26 14:28:40|2928.14|2920.44|2928.13|2920.43|2929.3|2921.6|2927.26|2919.56|27
1650983330000|2022-04-26 14:28:50|2928.05|2920.35|2928.53|2920.83|2929.18|2921.48|2927.42|2919.72|28
1650983340000|2022-04-26 14:29:00|2928.43|2920.73|2926.84|2919.14|2928.55|2920.85|2926.32|2918.62|26
1650983350000|2022-04-26 14:29:10|2926.87|2919.17|2927.7|2920|2928.41|2920.71|2926.82|2919.12|23
1650983360000|2022-04-26 14:29:20|2927.5|2919.8|2928.61|2920.91|2928.61|2920.91|2927.5|2919.8|28
1650983370000|2022-04-26 14:29:30|2928.9|2921.2|2929.56|2921.86|2929.71|2922.01|2928.73|2921.03|27
1650983380000|2022-04-26 14:29:40|2929.44|2921.74|2929.8|2922.1|2930.05|2922.35|2929.21|2921.51|28
1650983390000|2022-04-26 14:29:50|2929.82|2922.12|2932.4|2924.7|2932.4|2924.7|2929.66|2921.96|27
1650983400000|2022-04-26 14:30:00|2931.69|2923.99|2930.56|2922.86|2932.15|2924.45|2930.54|2922.84|29
1650983410000|2022-04-26 14:30:10|2930.57|2922.87|2928.97|2921.27|2930.58|2922.88|2928.97|2921.27|26
1650983420000|2022-04-26 14:30:20|2929.09|2921.39|2929.18|2921.48|2930.68|2922.98|2929.09|2921.39|28
1650983430000|2022-04-26 14:30:30|2929.16|2921.46|2929.9|2922.2|2930.36|2922.66|2929.03|2921.33|29
1650983440000|2022-04-26 14:30:40|2929.85|2922.15|2928.76|2921.06|2930.3|2922.6|2928.63|2920.93|27
1650983450000|2022-04-26 14:30:50|2928.78|2921.08|2930.4|2922.7|2930.68|2922.98|2928.72|2921.02|29
1650983460000|2022-04-26 14:31:00|2930.52|2922.82|2928.77|2921.07|2930.66|2922.96|2928.77|2921.07|27
1650983470000|2022-04-26 14:31:10|2928.99|2921.29|2929.63|2921.93|2929.95|2922.25|2928.58|2920.88|28
1650983480000|2022-04-26 14:31:20|2929.57|2921.87|2930.45|2922.75|2930.7|2923|2929.16|2921.46|25
1650983490000|2022-04-26 14:31:30|2930.46|2922.76|2932.14|2924.44|2932.15|2924.45|2930.37|2922.67|25
1650983500000|2022-04-26 14:31:40|2932.15|2924.45|2932.17|2924.47|2932.33|2924.63|2931.76|2924.06|25
1650983510000|2022-04-26 14:31:50|2932.14|2924.44|2932.85|2925.15|2932.85|2925.15|2932.14|2924.44|23
1650983520000|2022-04-26 14:32:00|2932.72|2925.02|2931.91|2924.21|2932.78|2925.08|2931.91|2924.21|22
1650983530000|2022-04-26 14:32:10|2932.06|2924.36|2932.38|2924.68|2932.95|2925.25|2931.89|2924.19|26
1650983540000|2022-04-26 14:32:20|2932.35|2924.65|2933.45|2925.75|2933.45|2925.75|2932.13|2924.43|28
1650983550000|2022-04-26 14:32:30|2933.3|2925.6|2932.16|2924.46|2933.72|2926.02|2932.06|2924.36|27
1650983560000|2022-04-26 14:32:40|2932.52|2924.82|2931.25|2923.55|2932.69|2924.99|2930.93|2923.23|28
1650983570000|2022-04-26 14:32:50|2931.51|2923.81|2930.93|2923.23|2932.33|2924.63|2930.93|2923.23|27
1650983580000|2022-04-26 14:33:00|2930.83|2923.13|2930.05|2922.35|2931.01|2923.31|2929.97|2922.27|26
1650983590000|2022-04-26 14:33:10|2930.07|2922.37|2929.27|2921.57|2930.16|2922.46|2928.81|2921.11|25
1650983600000|2022-04-26 14:33:20|2929.21|2921.51|2928.66|2920.96|2929.36|2921.66|2928.66|2920.96|26
1650983610000|2022-04-26 14:33:30|2928.62|2920.92|2928.74|2921.04|2929.08|2921.38|2928.53|2920.83|26
1650983620000|2022-04-26 14:33:40|2928.7|2921|2929.21|2921.51|2929.92|2922.22|2928.56|2920.86|29
1650983630000|2022-04-26 14:33:50|2929.83|2922.13|2929.07|2921.37|2929.83|2922.13|2928.98|2921.28|21
1650983640000|2022-04-26 14:34:00|2929.32|2921.62|2927.35|2919.65|2929.41|2921.71|2926.59|2918.89|25
1650983650000|2022-04-26 14:34:10|2927.6|2919.9|2927.11|2919.41|2927.75|2920.05|2927.11|2919.41|29
1650983660000|2022-04-26 14:34:20|2927.67|2919.97|2927.1|2919.4|2927.9|2920.2|2925.97|2918.27|28
1650983670000|2022-04-26 14:34:30|2927.12|2919.42|2925.88|2918.18|2927.27|2919.57|2925.88|2918.18|29
1650983680000|2022-04-26 14:34:40|2926.1|2918.4|2926.57|2918.87|2927.05|2919.35|2925.95|2918.25|28
1650983690000|2022-04-26 14:34:50|2926.52|2918.82|2926.37|2918.67|2926.81|2919.11|2926.23|2918.53|28
1650983700000|2022-04-26 14:35:00|2926.22|2918.52|2925.57|2917.87|2926.22|2918.52|2925.27|2917.57|24
1650983710000|2022-04-26 14:35:10|2925.63|2917.93|2928.71|2921.01|2928.89|2921.19|2925.6|2917.9|28
1650983720000|2022-04-26 14:35:20|2928.73|2921.03|2929.36|2921.66|2930.19|2922.49|2928.73|2921.03|28
1650983730000|2022-04-26 14:35:30|2929.38|2921.68|2928.47|2920.77|2929.84|2922.14|2928.47|2920.77|24
1650983740000|2022-04-26 14:35:40|2928.37|2920.67|2928.47|2920.77|2928.53|2920.83|2928.19|2920.49|23
1650983750000|2022-04-26 14:35:50|2928.42|2920.72|2927.23|2919.53|2928.42|2920.72|2926.98|2919.28|25
1650983760000|2022-04-26 14:36:00|2927.25|2919.55|2927.24|2919.54|2927.35|2919.65|2927.2|2919.5|24
1650983770000|2022-04-26 14:36:10|2927.25|2919.55|2928.02|2920.32|2928.04|2920.34|2926.96|2919.26|24
1650983780000|2022-04-26 14:36:20|2927.91|2920.21|2927.52|2919.82|2928.16|2920.46|2927.52|2919.82|23
1650983790000|2022-04-26 14:36:30|2927.8|2920.1|2928.4|2920.7|2928.67|2920.97|2927.63|2919.93|26
1650983800000|2022-04-26 14:36:40|2928.36|2920.66|2926.45|2918.75|2928.54|2920.84|2926.4|2918.7|28
1650983810000|2022-04-26 14:36:50|2926.55|2918.85|2927.15|2919.45|2928.07|2920.37|2926.55|2918.85|28
1650983820000|2022-04-26 14:37:00|2927.19|2919.49|2927.48|2919.78|2927.48|2919.78|2926.88|2919.18|25
1650983830000|2022-04-26 14:37:10|2927.86|2920.16|2927.3|2919.6|2928.15|2920.45|2927.2|2919.5|28
1650983840000|2022-04-26 14:37:20|2927.33|2919.63|2927.14|2919.44|2927.39|2919.69|2926.6|2918.9|26
1650983850000|2022-04-26 14:37:30|2927.29|2919.59|2926.9|2919.2|2927.58|2919.88|2926.76|2919.06|27
1650983860000|2022-04-26 14:37:40|2926.91|2919.21|2927.35|2919.65|2927.39|2919.69|2926.69|2918.99|25
1650983870000|2022-04-26 14:37:50|2927.44|2919.74|2928.14|2920.44|2928.87|2921.17|2927.01|2919.31|27
1650983880000|2022-04-26 14:38:00|2928.06|2920.36|2927.71|2920.01|2928.06|2920.36|2927.23|2919.53|27
1650983890000|2022-04-26 14:38:10|2927.62|2919.92|2929.5|2921.8|2929.61|2921.91|2927.62|2919.92|23
1650983900000|2022-04-26 14:38:20|2929.64|2921.94|2929.29|2921.59|2929.89|2922.19|2929.1|2921.4|23
1650983910000|2022-04-26 14:38:30|2929.24|2921.54|2926.29|2918.59|2929.24|2921.54|2926.07|2918.37|27
1650983920000|2022-04-26 14:38:40|2926.02|2918.32|2920.7|2913|2926.05|2918.35|2920.69|2912.99|27
1650983930000|2022-04-26 14:38:50|2920.59|2912.89|2921.22|2913.52|2922.12|2914.42|2920.59|2912.89|29
1650983940000|2022-04-26 14:39:00|2921.06|2913.36|2918.8|2911.1|2921.44|2913.74|2918.8|2911.1|27
1650983950000|2022-04-26 14:39:10|2918.91|2911.21|2919.66|2911.96|2919.66|2911.96|2917.45|2909.75|28
1650983960000|2022-04-26 14:39:20|2919.72|2912.02|2922.93|2915.23|2922.93|2915.23|2919.72|2912.02|27
1650983970000|2022-04-26 14:39:30|2923.07|2915.37|2922.12|2914.42|2923.27|2915.57|2922.1|2914.4|28
1650983980000|2022-04-26 14:39:40|2922.06|2914.36|2919.82|2912.12|2922.29|2914.59|2919.82|2912.12|27
1650983990000|2022-04-26 14:39:50|2919.85|2912.15|2919.45|2911.75|2920.35|2912.65|2918.93|2911.23|26
1650984000000|2022-04-26 14:40:00|2919.51|2911.81|2920.81|2913.11|2920.81|2913.11|2919.45|2911.75|29
1650984010000|2022-04-26 14:40:10|2920.69|2912.99|2919.56|2911.86|2920.71|2913.01|2919.4|2911.7|27
1650984020000|2022-04-26 14:40:20|2919.58|2911.88|2921.07|2913.37|2921.18|2913.48|2919.47|2911.77|26
1650984030000|2022-04-26 14:40:30|2921.08|2913.38|2921.02|2913.32|2922.82|2915.12|2921.02|2913.32|27
1650984040000|2022-04-26 14:40:40|2920.84|2913.14|2920.06|2912.36|2920.93|2913.23|2919.69|2911.99|28
1650984050000|2022-04-26 14:40:50|2919.95|2912.25|2919.54|2911.84|2919.95|2912.25|2919.53|2911.83|19
1650984060000|2022-04-26 14:41:00|2919.53|2911.83|2919.71|2912.01|2920.68|2912.98|2919.46|2911.76|24
1650984070000|2022-04-26 14:41:10|2919.69|2911.99|2918.13|2910.43|2919.69|2911.99|2918.13|2910.43|25
1650984080000|2022-04-26 14:41:20|2918.74|2911.04|2918.58|2910.88|2918.92|2911.22|2918.35|2910.65|28
1650984090000|2022-04-26 14:41:30|2918.55|2910.85|2917.87|2910.17|2918.55|2910.85|2917.29|2909.59|25
1650984100000|2022-04-26 14:41:40|2917.59|2909.89|2914.26|2906.56|2917.76|2910.06|2914.02|2906.32|23
1650984110000|2022-04-26 14:41:50|2914.48|2906.78|2913.03|2905.33|2914.48|2906.78|2912.19|2904.49|28
1650984120000|2022-04-26 14:42:00|2912.98|2905.28|2911.94|2904.24|2913.15|2905.45|2911.8|2904.1|29
1650984130000|2022-04-26 14:42:10|2911.84|2904.14|2911.26|2903.56|2911.94|2904.24|2910.13|2902.43|26
1650984140000|2022-04-26 14:42:20|2911.28|2903.58|2911.48|2903.78|2913.07|2905.37|2910.78|2903.08|28
1650984150000|2022-04-26 14:42:30|2911.18|2903.48|2913.27|2905.57|2913.27|2905.57|2911.18|2903.48|25
1650984160000|2022-04-26 14:42:40|2913.16|2905.46|2912.67|2904.97|2913.38|2905.68|2912.49|2904.79|28
1650984170000|2022-04-26 14:42:50|2912.72|2905.02|2915.17|2907.47|2915.57|2907.87|2912.69|2904.99|24
1650984180000|2022-04-26 14:43:00|2915.18|2907.48|2916.11|2908.41|2916.67|2908.97|2915.18|2907.48|28
1650984190000|2022-04-26 14:43:10|2915.64|2907.94|2914.82|2907.12|2916.05|2908.35|2914.45|2906.75|23
1650984200000|2022-04-26 14:43:20|2914.75|2907.05|2915.26|2907.56|2916.42|2908.72|2914.75|2907.05|26
1650984210000|2022-04-26 14:43:30|2915.34|2907.64|2915.68|2907.98|2915.71|2908.01|2915.08|2907.38|23
1650984220000|2022-04-26 14:43:40|2915.69|2907.99|2915.35|2907.65|2916.49|2908.79|2915.14|2907.44|27
1650984230000|2022-04-26 14:43:50|2915.34|2907.64|2916.75|2909.05|2916.75|2909.05|2915.27|2907.57|20
1650984240000|2022-04-26 14:44:00|2916.73|2909.03|2915.33|2907.63|2916.78|2909.08|2915.27|2907.57|20
1650984250000|2022-04-26 14:44:10|2915.54|2907.84|2914.2|2906.5|2915.54|2907.84|2913.95|2906.25|27
1650984260000|2022-04-26 14:44:20|2914.03|2906.33|2913.46|2905.76|2914.03|2906.33|2912.3|2904.6|28
1650984270000|2022-04-26 14:44:30|2913.09|2905.39|2913.07|2905.37|2913.49|2905.79|2911.74|2904.04|25
1650984280000|2022-04-26 14:44:40|2913.11|2905.41|2913.41|2905.71|2913.41|2905.71|2912.58|2904.88|28
1650984290000|2022-04-26 14:44:50|2913.52|2905.82|2912.13|2904.43|2913.52|2905.82|2912.1|2904.4|28
1650984300000|2022-04-26 14:45:00|2912.61|2904.91|2912.7|2905|2912.84|2905.14|2911.46|2903.76|27
1650984310000|2022-04-26 14:45:10|2912.36|2904.66|2915.19|2907.49|2915.19|2907.49|2912.31|2904.61|25
1650984320000|2022-04-26 14:45:20|2915.46|2907.76|2915.44|2907.74|2916.31|2908.61|2915.44|2907.74|31
1650984330000|2022-04-26 14:45:30|2915.53|2907.83|2917.28|2909.58|2917.32|2909.62|2915.45|2907.75|36
1650984340000|2022-04-26 14:45:40|2917.32|2909.62|2917.15|2909.45|2918.18|2910.48|2916.04|2908.34|35
1650984350000|2022-04-26 14:45:50|2917.33|2909.63|2917.43|2909.73|2917.85|2910.15|2916.49|2908.79|30
1650984360000|2022-04-26 14:46:00|2917.59|2909.89|2918.96|2911.26|2919.16|2911.46|2917.43|2909.73|33
1650984370000|2022-04-26 14:46:10|2919.05|2911.35|2919.64|2911.94|2920.58|2912.88|2918.93|2911.23|37
1650984380000|2022-04-26 14:46:20|2919.63|2911.93|2922.11|2914.41|2922.29|2914.59|2919.37|2911.67|37
1650984390000|2022-04-26 14:46:30|2922.12|2914.42|2920.77|2913.07|2922.24|2914.54|2920.7|2913|37
1650984400000|2022-04-26 14:46:40|2920.81|2913.11|2919.01|2911.31|2920.83|2913.13|2918.94|2911.24|37
1650984410000|2022-04-26 14:46:50|2919.11|2911.41|2920.53|2912.83|2920.82|2913.12|2919.11|2911.41|37
1650984420000|2022-04-26 14:47:00|2920.54|2912.84|2917.61|2909.91|2920.57|2912.87|2917.61|2909.91|34
1650984430000|2022-04-26 14:47:10|2917.62|2909.92|2917.54|2909.84|2917.63|2909.93|2917.27|2909.57|34
1650984440000|2022-04-26 14:47:20|2917.94|2910.24|2918.36|2910.66|2918.74|2911.04|2917.93|2910.23|37
1650984450000|2022-04-26 14:47:30|2918.43|2910.73|2917.55|2909.85|2918.43|2910.73|2917.23|2909.53|28
1650984460000|2022-04-26 14:47:40|2917.53|2909.83|2916.58|2908.88|2917.7|2910|2916.36|2908.66|36
1650984470000|2022-04-26 14:47:50|2916.44|2908.74|2917.18|2909.48|2917.32|2909.62|2916.13|2908.43|39
1650984480000|2022-04-26 14:48:00|2917.14|2909.44|2916.91|2909.21|2917.17|2909.47|2916.31|2908.61|36
1650984490000|2022-04-26 14:48:10|2916.89|2909.19|2917.2|2909.5|2917.27|2909.57|2916.54|2908.84|36
1650984500000|2022-04-26 14:48:20|2917.28|2909.58|2918.59|2910.89|2918.73|2911.03|2917.14|2909.44|38
1650984510000|2022-04-26 14:48:30|2918.44|2910.74|2917.7|2910|2918.66|2910.96|2917.7|2910|33
1650984520000|2022-04-26 14:48:40|2917.69|2909.99|2919.1|2911.4|2919.1|2911.4|2916.84|2909.14|33
1650984530000|2022-04-26 14:48:50|2919.11|2911.41|2919.79|2912.09|2920.76|2913.06|2919|2911.3|36
1650984540000|2022-04-26 14:49:00|2919.63|2911.93|2918.72|2911.02|2919.95|2912.25|2918.45|2910.75|32
1650984550000|2022-04-26 14:49:10|2918.8|2911.1|2917.81|2910.11|2919|2911.3|2917.66|2909.96|33
1650984560000|2022-04-26 14:49:20|2917.85|2910.15|2919.07|2911.37|2919.08|2911.38|2917.85|2910.15|34
1650984570000|2022-04-26 14:49:30|2919.16|2911.46|2916.23|2908.53|2919.16|2911.46|2915.94|2908.24|39
1650984580000|2022-04-26 14:49:40|2916.27|2908.57|2917.41|2909.71|2917.47|2909.77|2916.27|2908.57|25
1650984590000|2022-04-26 14:49:50|2917.32|2909.62|2918.79|2911.09|2919.01|2911.31|2917.14|2909.44|36
1650984600000|2022-04-26 14:50:00|2918.94|2911.24|2918.41|2910.71|2919|2911.3|2918.1|2910.4|37
1650984610000|2022-04-26 14:50:10|2918.51|2910.81|2917.62|2909.92|2918.54|2910.84|2917.16|2909.46|37
1650984620000|2022-04-26 14:50:20|2917.84|2910.14|2917.49|2909.79|2918.02|2910.32|2917.32|2909.62|35
1650984630000|2022-04-26 14:50:30|2917.41|2909.71|2917.26|2909.56|2917.92|2910.22|2916.96|2909.26|34
1650984640000|2022-04-26 14:50:40|2917.25|2909.55|2917.1|2909.4|2917.33|2909.63|2917.01|2909.31|34
1650984650000|2022-04-26 14:50:50|2917.09|2909.39|2917.07|2909.37|2917.13|2909.43|2916.82|2909.12|34
1650984660000|2022-04-26 14:51:00|2916.98|2909.28|2916.47|2908.77|2916.98|2909.28|2916.37|2908.67|37
1650984670000|2022-04-26 14:51:10|2916.46|2908.76|2915.65|2907.95|2916.82|2909.12|2915.64|2907.94|31
1650984680000|2022-04-26 14:51:20|2915.63|2907.93|2915.05|2907.35|2915.83|2908.13|2914.5|2906.8|33
1650984690000|2022-04-26 14:51:30|2915.01|2907.31|2913.73|2906.03|2915.12|2907.42|2913.5|2905.8|38
1650984700000|2022-04-26 14:51:40|2913.58|2905.88|2913.85|2906.15|2913.92|2906.22|2913.49|2905.79|33
1650984710000|2022-04-26 14:51:50|2913.84|2906.14|2912.03|2904.33|2913.84|2906.14|2911.91|2904.21|28
1650984720000|2022-04-26 14:52:00|2912.04|2904.34|2912.21|2904.51|2912.21|2904.51|2911.44|2903.74|35
1650984730000|2022-04-26 14:52:10|2912.18|2904.48|2912.32|2904.62|2912.5|2904.8|2911.99|2904.29|39
1650984740000|2022-04-26 14:52:20|2912.37|2904.67|2913.49|2905.79|2914.37|2906.67|2912.37|2904.67|38
1650984750000|2022-04-26 14:52:30|2913.35|2905.65|2912.4|2904.7|2913.92|2906.22|2912.13|2904.43|38
1650984760000|2022-04-26 14:52:40|2912.54|2904.84|2913.73|2906.03|2913.73|2906.03|2912.54|2904.84|35
1650984770000|2022-04-26 14:52:50|2913.7|2906|2914.89|2907.19|2914.89|2907.19|2913.48|2905.78|37
1650984780000|2022-04-26 14:53:00|2914.88|2907.18|2913.79|2906.09|2914.88|2907.18|2913.17|2905.47|38
1650984790000|2022-04-26 14:53:10|2913.57|2905.87|2914.48|2906.78|2915.51|2907.81|2913.42|2905.72|37
1650984800000|2022-04-26 14:53:20|2914.5|2906.8|2914.51|2906.81|2914.91|2907.21|2914.22|2906.52|30
1650984810000|2022-04-26 14:53:30|2914.49|2906.79|2913.24|2905.54|2914.49|2906.79|2913.24|2905.54|37
1650984820000|2022-04-26 14:53:40|2912.8|2905.1|2912.01|2904.31|2913.1|2905.4|2911.83|2904.13|34
1650984830000|2022-04-26 14:53:50|2911.84|2904.14|2911.34|2903.64|2912.31|2904.61|2911.2|2903.5|34
1650984840000|2022-04-26 14:54:00|2911.2|2903.5|2910.77|2903.07|2911.2|2903.5|2910.64|2902.94|30
1650984850000|2022-04-26 14:54:10|2910.49|2902.79|2908.32|2900.62|2910.69|2902.99|2907.98|2900.28|31
1650984860000|2022-04-26 14:54:20|2908.31|2900.61|2910.71|2903.01|2911.15|2903.45|2907.64|2899.94|36
1650984870000|2022-04-26 14:54:30|2910.75|2903.05|2910.1|2902.4|2910.75|2903.05|2909.5|2901.8|33
1650984880000|2022-04-26 14:54:40|2910.19|2902.49|2909.72|2902.02|2911.66|2903.96|2909.72|2902.02|26
1650984890000|2022-04-26 14:54:50|2909.65|2901.95|2908.99|2901.29|2910.37|2902.67|2908.99|2901.29|24
1650984900000|2022-04-26 14:55:00|2909.12|2901.42|2909.24|2901.54|2909.24|2901.54|2908.06|2900.36|36
1650984910000|2022-04-26 14:55:10|2909.02|2901.32|2907.04|2899.34|2909.2|2901.5|2906.83|2899.13|31
1650984920000|2022-04-26 14:55:20|2907.06|2899.36|2908.28|2900.58|2908.66|2900.96|2907.06|2899.36|38
1650984930000|2022-04-26 14:55:30|2908.26|2900.56|2906.48|2898.78|2908.93|2901.23|2906.39|2898.69|40
1650984940000|2022-04-26 14:55:40|2906.12|2898.42|2906.69|2898.99|2907.37|2899.67|2905.97|2898.27|35
1650984950000|2022-04-26 14:55:50|2906.16|2898.46|2904.7|2897|2906.39|2898.69|2901.43|2893.73|39
1650984960000|2022-04-26 14:56:00|2904.53|2896.83|2904.95|2897.25|2904.95|2897.25|2903.4|2895.7|38
1650984970000|2022-04-26 14:56:10|2905.08|2897.38|2906.73|2899.03|2907.84|2900.14|2904.84|2897.14|38
1650984980000|2022-04-26 14:56:20|2906.47|2898.77|2907.16|2899.46|2907.16|2899.46|2905.17|2897.47|38
1650984990000|2022-04-26 14:56:30|2907.32|2899.62|2908.5|2900.8|2908.5|2900.8|2907.08|2899.38|33
1650985000000|2022-04-26 14:56:40|2908.53|2900.83|2910.32|2902.62|2910.35|2902.65|2908.53|2900.83|35
1650985010000|2022-04-26 14:56:50|2910.13|2902.43|2907.91|2900.21|2910.13|2902.43|2907.77|2900.07|39
1650985020000|2022-04-26 14:57:00|2907.67|2899.97|2907.47|2899.77|2907.67|2899.97|2905.53|2897.83|37
1650985030000|2022-04-26 14:57:10|2907.31|2899.61|2909.79|2902.09|2909.83|2902.13|2907.05|2899.35|36
1650985040000|2022-04-26 14:57:20|2909.88|2902.18|2909.31|2901.61|2910.81|2903.11|2908.94|2901.24|37
1650985050000|2022-04-26 14:57:30|2909.18|2901.48|2910.82|2903.12|2910.82|2903.12|2908.84|2901.14|37
1650985060000|2022-04-26 14:57:40|2910.81|2903.11|2909.02|2901.32|2911.36|2903.66|2909.02|2901.32|36
1650985070000|2022-04-26 14:57:50|2909.05|2901.35|2908.57|2900.87|2909.05|2901.35|2908.54|2900.84|36
1650985080000|2022-04-26 14:58:00|2908.56|2900.86|2907.44|2899.74|2908.88|2901.18|2907.34|2899.64|36
1650985090000|2022-04-26 14:58:10|2907.49|2899.79|2907.15|2899.45|2907.62|2899.92|2906.97|2899.27|37
1650985100000|2022-04-26 14:58:20|2907.51|2899.81|2906.58|2898.88|2908.12|2900.42|2906.58|2898.88|34
1650985110000|2022-04-26 14:58:30|2906.64|2898.94|2903.72|2896.02|2906.76|2899.06|2903.59|2895.89|32
1650985120000|2022-04-26 14:58:40|2903.69|2895.99|2904.39|2896.69|2904.71|2897.01|2903.5|2895.8|38
1650985130000|2022-04-26 14:58:50|2904.13|2896.43|2902.57|2894.87|2904.68|2896.98|2902.56|2894.86|39
1650985140000|2022-04-26 14:59:00|2902.55|2894.85|2900.43|2892.73|2902.61|2894.91|2900.43|2892.73|35
1650985150000|2022-04-26 14:59:10|2900.46|2892.76|2900.69|2892.99|2901.15|2893.45|2900.33|2892.63|38
1650985160000|2022-04-26 14:59:20|2900.64|2892.94|2900.03|2892.33|2900.84|2893.14|2899.83|2892.13|36
1650985170000|2022-04-26 14:59:30|2900|2892.3|2900.16|2892.46|2900.16|2892.46|2899.68|2891.98|34
1650985180000|2022-04-26 14:59:40|2900.17|2892.47|2899.15|2891.45|2900.29|2892.59|2897.51|2889.81|40
1650985190000|2022-04-26 14:59:50|2899.32|2891.62|2900.06|2892.36|2900.38|2892.68|2898.9|2891.2|37
1650985200000|2022-04-26 15:00:00|2900.07|2892.37|2896.35|2888.65|2900.07|2892.37|2896.35|2888.65|39
1650985210000|2022-04-26 15:00:10|2896.28|2888.58|2896.11|2888.41|2897.95|2890.25|2896.11|2888.41|38
1650985220000|2022-04-26 15:00:20|2896.33|2888.63|2896.52|2888.82|2896.52|2888.82|2893.91|2886.21|35
1650985230000|2022-04-26 15:00:30|2896.58|2888.88|2896.61|2888.91|2896.71|2889.01|2895.28|2887.58|32
1650985240000|2022-04-26 15:00:40|2896.69|2888.99|2895.7|2888|2896.84|2889.14|2895.32|2887.62|37
1650985250000|2022-04-26 15:00:50|2895.79|2888.09|2895.35|2887.65|2895.8|2888.1|2894.27|2886.57|35
1650985260000|2022-04-26 15:01:00|2895.41|2887.71|2894.53|2886.83|2895.41|2887.71|2894.11|2886.41|36
1650985270000|2022-04-26 15:01:10|2894.52|2886.82|2892.33|2884.63|2894.64|2886.94|2892.27|2884.57|36
1650985280000|2022-04-26 15:01:20|2892.17|2884.47|2889.57|2881.87|2892.35|2884.65|2889.49|2881.79|34
1650985290000|2022-04-26 15:01:30|2889.54|2881.84|2889.58|2881.88|2889.69|2881.99|2888.96|2881.26|35
1650985300000|2022-04-26 15:01:40|2889.63|2881.93|2890.46|2882.76|2890.47|2882.77|2888.53|2880.83|38
1650985310000|2022-04-26 15:01:50|2890.3|2882.6|2890.55|2882.85|2890.57|2882.87|2889.27|2881.57|39
1650985320000|2022-04-26 15:02:00|2890.53|2882.83|2889.94|2882.24|2890.63|2882.93|2889.28|2881.58|39
1650985330000|2022-04-26 15:02:10|2890.19|2882.49|2889.56|2881.86|2890.19|2882.49|2888.71|2881.01|30
1650985340000|2022-04-26 15:02:20|2889.59|2881.89|2892.73|2885.03|2893.7|2886|2889.28|2881.58|40
1650985350000|2022-04-26 15:02:30|2892.94|2885.24|2892.26|2884.56|2893.1|2885.4|2890.83|2883.13|38
1650985360000|2022-04-26 15:02:40|2892.21|2884.51|2891.19|2883.49|2892.75|2885.05|2891.19|2883.49|38
1650985370000|2022-04-26 15:02:50|2891.15|2883.45|2893.99|2886.29|2893.99|2886.29|2891.15|2883.45|38
1650985380000|2022-04-26 15:03:00|2893.95|2886.25|2895.57|2887.87|2896.9|2889.2|2893.88|2886.18|39
1650985390000|2022-04-26 15:03:10|2895.52|2887.82|2896.67|2888.97|2897.2|2889.5|2893.83|2886.13|40
1650985400000|2022-04-26 15:03:20|2896.81|2889.11|2896.58|2888.88|2896.95|2889.25|2895.74|2888.04|38
1650985410000|2022-04-26 15:03:30|2896.68|2888.98|2897.81|2890.11|2897.81|2890.11|2896.58|2888.88|39
1650985420000|2022-04-26 15:03:40|2897.96|2890.26|2898.69|2890.99|2898.91|2891.21|2897.77|2890.07|39
1650985430000|2022-04-26 15:03:50|2898.78|2891.08|2898.81|2891.11|2899.41|2891.71|2897.99|2890.29|38
1650985440000|2022-04-26 15:04:00|2898.87|2891.17|2898.22|2890.52|2899.56|2891.86|2898.22|2890.52|37
1650985450000|2022-04-26 15:04:10|2897.92|2890.22|2898.18|2890.48|2898.85|2891.15|2897.91|2890.21|38
1650985460000|2022-04-26 15:04:20|2898.2|2890.5|2897.91|2890.21|2899.05|2891.35|2897.75|2890.05|36
1650985470000|2022-04-26 15:04:30|2898.06|2890.36|2895.21|2887.51|2898.11|2890.41|2895.21|2887.51|35
1650985480000|2022-04-26 15:04:40|2895.22|2887.52|2895.3|2887.6|2895.48|2887.78|2894.41|2886.71|36
1650985490000|2022-04-26 15:04:50|2895.28|2887.58|2894.39|2886.69|2895.39|2887.69|2894.18|2886.48|35
1650985500000|2022-04-26 15:05:00|2894.31|2886.61|2894.7|2887|2895.23|2887.53|2893.86|2886.16|37
1650985510000|2022-04-26 15:05:10|2894.52|2886.82|2891.26|2883.56|2894.52|2886.82|2891.26|2883.56|35
1650985520000|2022-04-26 15:05:20|2891.34|2883.64|2890.1|2882.4|2891.46|2883.76|2890.1|2882.4|35
1650985530000|2022-04-26 15:05:30|2889.91|2882.21|2889.37|2881.67|2890.38|2882.68|2889.15|2881.45|38
1650985540000|2022-04-26 15:05:40|2889.23|2881.53|2885.57|2877.87|2889.53|2881.83|2885.57|2877.87|35
1650985550000|2022-04-26 15:05:50|2884.65|2876.95|2887|2879.3|2887.29|2879.59|2883.53|2875.83|40
1650985560000|2022-04-26 15:06:00|2887.17|2879.47|2888.68|2880.98|2888.68|2880.98|2886.71|2879.01|37
1650985570000|2022-04-26 15:06:10|2888.73|2881.03|2890.34|2882.64|2890.89|2883.19|2887.56|2879.86|38
1650985580000|2022-04-26 15:06:20|2890.66|2882.96|2889.42|2881.72|2890.7|2883|2888.97|2881.27|33
1650985590000|2022-04-26 15:06:30|2889.27|2881.57|2889.36|2881.66|2889.63|2881.93|2888.61|2880.91|38
1650985600000|2022-04-26 15:06:40|2889.33|2881.63|2891.73|2884.03|2891.76|2884.06|2889.33|2881.63|37
1650985610000|2022-04-26 15:06:50|2891.79|2884.09|2891.3|2883.6|2891.79|2884.09|2890.57|2882.87|34
1650985620000|2022-04-26 15:07:00|2891.44|2883.74|2892.05|2884.35|2892.21|2884.51|2890.83|2883.13|37
1650985630000|2022-04-26 15:07:10|2892.06|2884.36|2891.9|2884.2|2893.19|2885.49|2891.61|2883.91|38
1650985640000|2022-04-26 15:07:20|2891.93|2884.23|2891.36|2883.66|2891.93|2884.23|2890.88|2883.18|37
1650985650000|2022-04-26 15:07:30|2891.24|2883.54|2891.71|2884.01|2892.29|2884.59|2891.14|2883.44|36
1650985660000|2022-04-26 15:07:40|2891.72|2884.02|2893.56|2885.86|2893.8|2886.1|2891.44|2883.74|36
1650985670000|2022-04-26 15:07:50|2893.55|2885.85|2894.03|2886.33|2895.24|2887.54|2893.15|2885.45|36
1650985680000|2022-04-26 15:08:00|2894.05|2886.35|2895.93|2888.23|2895.93|2888.23|2893.18|2885.48|39
1650985690000|2022-04-26 15:08:10|2895.98|2888.28|2897.59|2889.89|2898.2|2890.5|2895.98|2888.28|36
1650985700000|2022-04-26 15:08:20|2897.48|2889.78|2898.48|2890.78|2898.48|2890.78|2897|2889.3|36
1650985710000|2022-04-26 15:08:30|2898.5|2890.8|2898.42|2890.72|2898.53|2890.83|2897.93|2890.23|20
1650985720000|2022-04-26 15:08:40|2897.61|2889.91|2897.17|2889.47|2897.61|2889.91|2896.86|2889.16|12
1650985730000|2022-04-26 15:08:50|2897.12|2889.42|2898.76|2891.06|2898.76|2891.06|2897.12|2889.42|18
1650985740000|2022-04-26 15:09:00|2898.72|2891.02|2898.5|2890.8|2898.87|2891.17|2897.37|2889.67|37
1650985750000|2022-04-26 15:09:10|2898.81|2891.11|2899.87|2892.17|2900.19|2892.49|2898.72|2891.02|39
1650985760000|2022-04-26 15:09:20|2899.78|2892.08|2902.8|2895.1|2903.53|2895.83|2899.78|2892.08|38
1650985770000|2022-04-26 15:09:30|2902.21|2894.51|2901.75|2894.05|2902.55|2894.85|2901.34|2893.64|38
1650985780000|2022-04-26 15:09:40|2902.01|2894.31|2903.61|2895.91|2903.61|2895.91|2901.86|2894.16|36
1650985790000|2022-04-26 15:09:50|2903.53|2895.83|2903.65|2895.95|2904.23|2896.53|2903.11|2895.41|36
1650985800000|2022-04-26 15:10:00|2903.49|2895.79|2903.27|2895.57|2903.93|2896.23|2902.37|2894.67|38
1650985810000|2022-04-26 15:10:10|2903.14|2895.44|2907.62|2899.92|2907.62|2899.92|2902.3|2894.6|38
1650985820000|2022-04-26 15:10:20|2907.75|2900.05|2908.53|2900.83|2909.18|2901.48|2907.11|2899.41|39
1650985830000|2022-04-26 15:10:30|2908.65|2900.95|2908.93|2901.23|2909.17|2901.47|2908.22|2900.52|36
1650985840000|2022-04-26 15:10:40|2908.63|2900.93|2910.83|2903.13|2910.83|2903.13|2908.63|2900.93|35
1650985850000|2022-04-26 15:10:50|2910.81|2903.11|2912.08|2904.38|2912.4|2904.7|2910.54|2902.84|38
1650985860000|2022-04-26 15:11:00|2911.89|2904.19|2911.24|2903.54|2911.94|2904.24|2910.6|2902.9|39
1650985870000|2022-04-26 15:11:10|2911.09|2903.39|2908.85|2901.15|2911.09|2903.39|2908.79|2901.09|34
1650985880000|2022-04-26 15:11:20|2908.84|2901.14|2909.3|2901.6|2909.34|2901.64|2907.87|2900.17|36
1650985890000|2022-04-26 15:11:30|2909.33|2901.63|2909.35|2901.65|2909.99|2902.29|2909.21|2901.51|39
1650985900000|2022-04-26 15:11:40|2908.91|2901.21|2908.69|2900.99|2908.91|2901.21|2908.19|2900.49|32
1650985910000|2022-04-26 15:11:50|2908.91|2901.21|2909.69|2901.99|2909.96|2902.26|2908.3|2900.6|37
1650985920000|2022-04-26 15:12:00|2909.65|2901.95|2909.65|2901.95|2910.91|2903.21|2909.59|2901.89|37
1650985930000|2022-04-26 15:12:10|2909.6|2901.9|2908.32|2900.62|2909.81|2902.11|2908.32|2900.62|35
1650985940000|2022-04-26 15:12:20|2908.53|2900.83|2911.03|2903.33|2911.03|2903.33|2908.46|2900.76|34
1650985950000|2022-04-26 15:12:30|2911.15|2903.45|2909.25|2901.55|2911.15|2903.45|2909.24|2901.54|35
1650985960000|2022-04-26 15:12:40|2909.27|2901.57|2909.92|2902.22|2910.16|2902.46|2909.27|2901.57|31
1650985970000|2022-04-26 15:12:50|2909.89|2902.19|2909.43|2901.73|2909.89|2902.19|2909.43|2901.73|36
1650985980000|2022-04-26 15:13:00|2909.48|2901.78|2909.52|2901.82|2909.55|2901.85|2908.18|2900.48|36
1650985990000|2022-04-26 15:13:10|2909.54|2901.84|2909.15|2901.45|2909.8|2902.1|2909.03|2901.33|38
1650986000000|2022-04-26 15:13:20|2908.99|2901.29|2908.38|2900.68|2908.99|2901.29|2908|2900.3|32
1650986010000|2022-04-26 15:13:30|2908.31|2900.61|2907.22|2899.52|2908.52|2900.82|2906.38|2898.68|36
1650986020000|2022-04-26 15:13:40|2907.43|2899.73|2908.17|2900.47|2908.98|2901.28|2907.38|2899.68|37
1650986030000|2022-04-26 15:13:50|2908.12|2900.42|2909.49|2901.79|2909.72|2902.02|2908.12|2900.42|34
1650986040000|2022-04-26 15:14:00|2909.61|2901.91|2907.97|2900.27|2909.7|2902|2907.93|2900.23|37
1650986050000|2022-04-26 15:14:10|2907.88|2900.18|2907.87|2900.17|2908.43|2900.73|2907.26|2899.56|30
1650986060000|2022-04-26 15:14:20|2907.88|2900.18|2908.7|2901|2909.05|2901.35|2907.8|2900.1|34
1650986070000|2022-04-26 15:14:30|2908.56|2900.86|2908.44|2900.74|2908.56|2900.86|2906.87|2899.17|31
1650986080000|2022-04-26 15:14:40|2908.41|2900.71|2908.3|2900.6|2908.49|2900.79|2907.32|2899.62|31
1650986090000|2022-04-26 15:14:50|2908.35|2900.65|2908.17|2900.47|2908.45|2900.75|2907.57|2899.87|33
1650986100000|2022-04-26 15:15:00|2908.14|2900.44|2907.02|2899.32|2908.14|2900.44|2906.03|2898.33|38
1650986110000|2022-04-26 15:15:10|2907.04|2899.34|2906.92|2899.22|2907.49|2899.79|2905.93|2898.23|37
1650986120000|2022-04-26 15:15:20|2906.91|2899.21|2906.23|2898.53|2907.11|2899.41|2905.73|2898.03|34
1650986130000|2022-04-26 15:15:30|2905.12|2897.42|2904.62|2896.92|2905.2|2897.5|2904.54|2896.84|39
1650986140000|2022-04-26 15:15:40|2904.63|2896.93|2902.95|2895.25|2904.77|2897.07|2902.94|2895.24|31
1650986150000|2022-04-26 15:15:50|2902.88|2895.18|2903.19|2895.49|2903.32|2895.62|2902.84|2895.14|35
1650986160000|2022-04-26 15:16:00|2903.17|2895.47|2900.97|2893.27|2903.17|2895.47|2900.97|2893.27|35
1650986170000|2022-04-26 15:16:10|2901.05|2893.35|2900.04|2892.34|2901.05|2893.35|2899.06|2891.36|36
1650986180000|2022-04-26 15:16:20|2900.02|2892.32|2901.59|2893.89|2901.59|2893.89|2899.85|2892.15|30
1650986190000|2022-04-26 15:16:30|2901.6|2893.9|2902.2|2894.5|2902.27|2894.57|2901.38|2893.68|38
1650986200000|2022-04-26 15:16:40|2901.96|2894.26|2903.11|2895.41|2903.11|2895.41|2900.61|2892.91|39
1650986210000|2022-04-26 15:16:50|2902.99|2895.29|2903.38|2895.68|2903.92|2896.22|2902.99|2895.29|39
1650986220000|2022-04-26 15:17:00|2903.46|2895.76|2902.24|2894.54|2903.46|2895.76|2901.33|2893.63|35
1650986230000|2022-04-26 15:17:10|2902.28|2894.58|2901.2|2893.5|2902.31|2894.61|2901.2|2893.5|36
1650986240000|2022-04-26 15:17:20|2901.24|2893.54|2902.27|2894.57|2902.34|2894.64|2901.24|2893.54|35
1650986250000|2022-04-26 15:17:30|2902.39|2894.69|2902.37|2894.67|2902.48|2894.78|2901.98|2894.28|35
1650986260000|2022-04-26 15:17:40|2902.4|2894.7|2901.2|2893.5|2902.4|2894.7|2900.98|2893.28|39
1650986270000|2022-04-26 15:17:50|2901.22|2893.52|2902.21|2894.51|2902.21|2894.51|2900.69|2892.99|35
1650986280000|2022-04-26 15:18:00|2902.19|2894.49|2901.43|2893.73|2902.49|2894.79|2901.06|2893.36|37
1650986290000|2022-04-26 15:18:10|2901.5|2893.8|2900.87|2893.17|2902.43|2894.73|2900.87|2893.17|36
1650986300000|2022-04-26 15:18:20|2900.93|2893.23|2899.98|2892.28|2901.11|2893.41|2899.86|2892.16|35
1650986310000|2022-04-26 15:18:30|2899.96|2892.26|2899.9|2892.2|2900.06|2892.36|2899.38|2891.68|36
1650986320000|2022-04-26 15:18:40|2899.87|2892.17|2899.71|2892.01|2899.98|2892.28|2899.44|2891.74|39
1650986330000|2022-04-26 15:18:50|2899.63|2891.93|2898.73|2891.03|2899.63|2891.93|2898.21|2890.51|33
1650986340000|2022-04-26 15:19:00|2898.79|2891.09|2896.98|2889.28|2899.49|2891.79|2896.98|2889.28|36
1650986350000|2022-04-26 15:19:10|2897.15|2889.45|2897.27|2889.57|2898.8|2891.1|2896.84|2889.14|38
1650986360000|2022-04-26 15:19:20|2897.29|2889.59|2897.24|2889.54|2897.62|2889.92|2897.11|2889.41|35
1650986370000|2022-04-26 15:19:30|2897.43|2889.73|2895.93|2888.23|2897.82|2890.12|2895.88|2888.18|39
1650986380000|2022-04-26 15:19:40|2895.95|2888.25|2894.87|2887.17|2896.56|2888.86|2894.09|2886.39|37
1650986390000|2022-04-26 15:19:50|2895.04|2887.34|2894.81|2887.11|2895.57|2887.87|2894.33|2886.63|36
1650986400000|2022-04-26 15:20:00|2894.83|2887.13|2895.15|2887.45|2895.97|2888.27|2894.43|2886.73|39
1650986410000|2022-04-26 15:20:10|2895.31|2887.61|2896.31|2888.61|2896.51|2888.81|2895.19|2887.49|35
1650986420000|2022-04-26 15:20:20|2896.33|2888.63|2897.4|2889.7|2897.4|2889.7|2896.22|2888.52|39
1650986430000|2022-04-26 15:20:30|2897.37|2889.67|2897.29|2889.59|2898.11|2890.41|2897.12|2889.42|34
1650986440000|2022-04-26 15:20:40|2897.25|2889.55|2895.75|2888.05|2897.34|2889.64|2895.7|2888|38
1650986450000|2022-04-26 15:20:50|2895.76|2888.06|2897.43|2889.73|2897.61|2889.91|2895.72|2888.02|36
1650986460000|2022-04-26 15:21:00|2897.36|2889.66|2894.7|2887|2897.87|2890.17|2894.6|2886.9|39
1650986470000|2022-04-26 15:21:10|2894.73|2887.03|2895.41|2887.71|2895.69|2887.99|2894.66|2886.96|37
1650986480000|2022-04-26 15:21:20|2895.42|2887.72|2894.96|2887.26|2895.63|2887.93|2894.59|2886.89|38
1650986490000|2022-04-26 15:21:30|2894.9|2887.2|2893.22|2885.52|2895.73|2888.03|2893.22|2885.52|36
1650986500000|2022-04-26 15:21:40|2893.19|2885.49|2893.5|2885.8|2893.5|2885.8|2892.98|2885.28|38
1650986510000|2022-04-26 15:21:50|2893.37|2885.67|2896.62|2888.92|2896.62|2888.92|2893.16|2885.46|38
1650986520000|2022-04-26 15:22:00|2896.65|2888.95|2894.89|2887.19|2896.65|2888.95|2894.82|2887.12|37
1650986530000|2022-04-26 15:22:10|2894.87|2887.17|2897.32|2889.62|2898.33|2890.63|2894.87|2887.17|37
1650986540000|2022-04-26 15:22:20|2898.16|2890.46|2903.76|2896.06|2903.83|2896.13|2898.16|2890.46|37
1650986550000|2022-04-26 15:22:30|2903.74|2896.04|2904.15|2896.45|2904.78|2897.08|2903.74|2896.04|30
1650986560000|2022-04-26 15:22:40|2904.14|2896.44|2905.63|2897.93|2905.63|2897.93|2904.14|2896.44|40
1650986570000|2022-04-26 15:22:50|2905.51|2897.81|2908.89|2901.19|2908.89|2901.19|2905.44|2897.74|40
1650986580000|2022-04-26 15:23:00|2909.04|2901.34|2907.64|2899.94|2909.56|2901.86|2907.64|2899.94|38
1650986590000|2022-04-26 15:23:10|2907.87|2900.17|2908.04|2900.34|2908.36|2900.66|2907.66|2899.96|39
1650986600000|2022-04-26 15:23:20|2907.99|2900.29|2908.21|2900.51|2909.49|2901.79|2907.99|2900.29|36
1650986610000|2022-04-26 15:23:30|2908.03|2900.33|2906.13|2898.43|2908.03|2900.33|2906.13|2898.43|36
1650986620000|2022-04-26 15:23:40|2906.16|2898.46|2905.61|2897.91|2907.32|2899.62|2905.18|2897.48|38
1650986630000|2022-04-26 15:23:50|2904.87|2897.17|2904.66|2896.96|2906.64|2898.94|2904.27|2896.57|37
1650986640000|2022-04-26 15:24:00|2904.52|2896.82|2902.97|2895.27|2904.54|2896.84|2902.77|2895.07|34
1650986650000|2022-04-26 15:24:10|2903.02|2895.32|2904.95|2897.25|2905.44|2897.74|2902.92|2895.22|35
1650986660000|2022-04-26 15:24:20|2904.87|2897.17|2906.88|2899.18|2907.08|2899.38|2904.78|2897.08|35
1650986670000|2022-04-26 15:24:30|2906.95|2899.25|2904.91|2897.21|2906.95|2899.25|2904.7|2897|36
1650986680000|2022-04-26 15:24:40|2904.98|2897.28|2906.31|2898.61|2906.31|2898.61|2904.35|2896.65|33
1650986690000|2022-04-26 15:24:50|2906.32|2898.62|2906.88|2899.18|2906.98|2899.28|2905.73|2898.03|38
1650986700000|2022-04-26 15:25:00|2906.89|2899.19|2905.72|2898.02|2907.44|2899.74|2905.71|2898.01|37
1650986710000|2022-04-26 15:25:10|2905.73|2898.03|2906.03|2898.33|2906.12|2898.42|2905.66|2897.96|32
1650986720000|2022-04-26 15:25:20|2906.02|2898.32|2906.14|2898.44|2906.74|2899.04|2905.98|2898.28|37
1650986730000|2022-04-26 15:25:30|2906.12|2898.42|2906.54|2898.84|2906.9|2899.2|2905.6|2897.9|35
1650986740000|2022-04-26 15:25:40|2906.36|2898.66|2907.42|2899.72|2907.92|2900.22|2906.36|2898.66|37
1650986750000|2022-04-26 15:25:50|2907.34|2899.64|2910.2|2902.5|2910.27|2902.57|2907.29|2899.59|36
1650986760000|2022-04-26 15:26:00|2910.24|2902.54|2909.19|2901.49|2910.89|2903.19|2909.19|2901.49|39
1650986770000|2022-04-26 15:26:10|2909.44|2901.74|2908.05|2900.35|2909.44|2901.74|2907.8|2900.1|35
1650986780000|2022-04-26 15:26:20|2908.14|2900.44|2909.28|2901.58|2909.28|2901.58|2907.91|2900.21|31
1650986790000|2022-04-26 15:26:30|2909.24|2901.54|2907.71|2900.01|2909.4|2901.7|2907.71|2900.01|39
1650986800000|2022-04-26 15:26:40|2907.9|2900.2|2906.65|2898.95|2908.03|2900.33|2906.3|2898.6|37
1650986810000|2022-04-26 15:26:50|2906.62|2898.92|2907.11|2899.41|2907.23|2899.53|2906.46|2898.76|36
1650986820000|2022-04-26 15:27:00|2907.23|2899.53|2906.35|2898.65|2907.42|2899.72|2906.35|2898.65|36
1650986830000|2022-04-26 15:27:10|2906.02|2898.32|2907.86|2900.16|2907.86|2900.16|2906.01|2898.31|37
1650986840000|2022-04-26 15:27:20|2907.61|2899.91|2908.24|2900.54|2908.24|2900.54|2907.61|2899.91|34
1650986850000|2022-04-26 15:27:30|2908.11|2900.41|2906.96|2899.26|2908.11|2900.41|2906.82|2899.12|33
1650986860000|2022-04-26 15:27:40|2907.05|2899.35|2906.87|2899.17|2907.05|2899.35|2905.68|2897.98|37
1650986870000|2022-04-26 15:27:50|2907.02|2899.32|2907.17|2899.47|2907.63|2899.93|2907.02|2899.32|35
1650986880000|2022-04-26 15:28:00|2907.34|2899.64|2905.66|2897.96|2907.67|2899.97|2905.61|2897.91|37
1650986890000|2022-04-26 15:28:10|2906.01|2898.31|2907.08|2899.38|2907.31|2899.61|2906|2898.3|38
1650986900000|2022-04-26 15:28:20|2907.21|2899.51|2906.46|2898.76|2907.27|2899.57|2906.27|2898.57|34
1650986910000|2022-04-26 15:28:30|2906.43|2898.73|2905.44|2897.74|2906.93|2899.23|2904.85|2897.15|40
1650986920000|2022-04-26 15:28:40|2904.95|2897.25|2903.47|2895.77|2906.17|2898.47|2903.47|2895.77|39
1650986930000|2022-04-26 15:28:50|2903.19|2895.49|2902.58|2894.88|2903.19|2895.49|2902.23|2894.53|38
1650986940000|2022-04-26 15:29:00|2902.5|2894.8|2902.23|2894.53|2902.81|2895.11|2902.17|2894.47|35
1650986950000|2022-04-26 15:29:10|2902.19|2894.49|2901.54|2893.84|2902.23|2894.53|2901.12|2893.42|38
1650986960000|2022-04-26 15:29:20|2901.75|2894.05|2901.81|2894.11|2902.12|2894.42|2901.67|2893.97|37
1650986970000|2022-04-26 15:29:30|2901.69|2893.99|2900.65|2892.95|2902.52|2894.82|2900.57|2892.87|33
1650986980000|2022-04-26 15:29:40|2900.7|2893|2902.4|2894.7|2902.54|2894.84|2900.49|2892.79|37
1650986990000|2022-04-26 15:29:50|2902.18|2894.48|2902.08|2894.38|2902.22|2894.52|2901.49|2893.79|35
1650987000000|2022-04-26 15:30:00|2902.26|2894.56|2901.16|2893.46|2902.64|2894.94|2900.93|2893.23|38
1650987010000|2022-04-26 15:30:10|2901.15|2893.45|2900.41|2892.71|2901.76|2894.06|2900.34|2892.64|35
1650987020000|2022-04-26 15:30:20|2900.36|2892.66|2899.89|2892.19|2900.53|2892.83|2899.89|2892.19|34
1650987030000|2022-04-26 15:30:30|2900.02|2892.32|2899.72|2892.02|2900.42|2892.72|2899.53|2891.83|36
1650987040000|2022-04-26 15:30:40|2899.79|2892.09|2898.25|2890.55|2899.92|2892.22|2898.25|2890.55|31
1650987050000|2022-04-26 15:30:50|2898.09|2890.39|2898.87|2891.17|2899.21|2891.51|2898.09|2890.39|35
1650987060000|2022-04-26 15:31:00|2898.9|2891.2|2898.81|2891.11|2899.02|2891.32|2898.11|2890.41|35
1650987070000|2022-04-26 15:31:10|2899.02|2891.32|2899.18|2891.48|2899.23|2891.53|2897.78|2890.08|39
1650987080000|2022-04-26 15:31:20|2899.25|2891.55|2901.91|2894.21|2901.91|2894.21|2899.06|2891.36|39
1650987090000|2022-04-26 15:31:30|2901.93|2894.23|2901.98|2894.28|2902.5|2894.8|2901.93|2894.23|34
1650987100000|2022-04-26 15:31:40|2901.97|2894.27|2902.94|2895.24|2902.95|2895.25|2901.9|2894.2|35
1650987110000|2022-04-26 15:31:50|2903.02|2895.32|2905.45|2897.75|2905.91|2898.21|2903.01|2895.31|37
1650987120000|2022-04-26 15:32:00|2905.46|2897.76|2906.6|2898.9|2906.6|2898.9|2904.7|2897|38
1650987130000|2022-04-26 15:32:10|2907.21|2899.51|2906.39|2898.69|2907.24|2899.54|2906.23|2898.53|34
1650987140000|2022-04-26 15:32:20|2906.47|2898.77|2905.45|2897.75|2906.69|2898.99|2904.98|2897.28|39
1650987150000|2022-04-26 15:32:30|2905.33|2897.63|2903.41|2895.71|2905.49|2897.79|2903.41|2895.71|38
1650987160000|2022-04-26 15:32:40|2903.65|2895.95|2902.17|2894.47|2904.17|2896.47|2902.17|2894.47|37
1650987170000|2022-04-26 15:32:50|2902.21|2894.51|2901.73|2894.03|2902.74|2895.04|2901.73|2894.03|38
1650987180000|2022-04-26 15:33:00|2902.07|2894.37|2902.21|2894.51|2903.09|2895.39|2901.49|2893.79|38
1650987190000|2022-04-26 15:33:10|2902.19|2894.49|2902.02|2894.32|2902.95|2895.25|2902.02|2894.32|38
1650987200000|2022-04-26 15:33:20|2902.6|2894.9|2901.84|2894.14|2902.6|2894.9|2901.78|2894.08|35
1650987210000|2022-04-26 15:33:30|2901.9|2894.2|2903.41|2895.71|2903.67|2895.97|2901.81|2894.11|38
1650987220000|2022-04-26 15:33:40|2903.31|2895.61|2904.38|2896.68|2904.4|2896.7|2902.89|2895.19|38
1650987230000|2022-04-26 15:33:50|2904.6|2896.9|2907.24|2899.54|2907.24|2899.54|2904.6|2896.9|40
1650987240000|2022-04-26 15:34:00|2907.6|2899.9|2908.42|2900.72|2908.42|2900.72|2906.66|2898.96|39
1650987250000|2022-04-26 15:34:10|2908.9|2901.2|2907.42|2899.72|2909.77|2902.07|2907.4|2899.7|39
1650987260000|2022-04-26 15:34:20|2907.37|2899.67|2906.53|2898.83|2907.44|2899.74|2905.79|2898.09|37
1650987270000|2022-04-26 15:34:30|2906.58|2898.88|2905.64|2897.94|2906.58|2898.88|2904.03|2896.33|39
1650987280000|2022-04-26 15:34:40|2905.67|2897.97|2904.09|2896.39|2905.67|2897.97|2904.01|2896.31|37
1650987290000|2022-04-26 15:34:50|2904.11|2896.41|2903.82|2896.12|2904.72|2897.02|2903.67|2895.97|35
1650987300000|2022-04-26 15:35:00|2903.81|2896.11|2903.13|2895.43|2904.16|2896.46|2902.94|2895.24|35
1650987310000|2022-04-26 15:35:10|2903.31|2895.61|2901.92|2894.22|2903.31|2895.61|2900.73|2893.03|36
1650987320000|2022-04-26 15:35:20|2901.91|2894.21|2900.22|2892.52|2901.91|2894.21|2899.71|2892.01|35
1650987330000|2022-04-26 15:35:30|2900.56|2892.86|2896.98|2889.28|2901.19|2893.49|2896.98|2889.28|39
1650987340000|2022-04-26 15:35:40|2897.12|2889.42|2897.02|2889.32|2897.28|2889.58|2896.05|2888.35|38
1650987350000|2022-04-26 15:35:50|2896.95|2889.25|2896.12|2888.42|2897.1|2889.4|2896.12|2888.42|36
1650987360000|2022-04-26 15:36:00|2896.33|2888.63|2897.65|2889.95|2898.45|2890.75|2896.22|2888.52|35
1650987370000|2022-04-26 15:36:10|2897.72|2890.02|2897.54|2889.84|2898.82|2891.12|2896.68|2888.98|40
1650987380000|2022-04-26 15:36:20|2897.55|2889.85|2896.37|2888.67|2897.7|2890|2896.3|2888.6|34
1650987390000|2022-04-26 15:36:30|2896.29|2888.59|2897.82|2890.12|2898.36|2890.66|2896.29|2888.59|31
1650987400000|2022-04-26 15:36:40|2897.64|2889.94|2897.11|2889.41|2898.11|2890.41|2897.11|2889.41|38
1650987410000|2022-04-26 15:36:50|2897.06|2889.36|2898.77|2891.07|2899.15|2891.45|2897.06|2889.36|37
1650987420000|2022-04-26 15:37:00|2898.75|2891.05|2898.63|2890.93|2899.21|2891.51|2898.12|2890.42|32
1650987430000|2022-04-26 15:37:10|2898.66|2890.96|2898.28|2890.58|2898.68|2890.98|2897.93|2890.23|35
1650987440000|2022-04-26 15:37:20|2898.29|2890.59|2899.04|2891.34|2899.22|2891.52|2898.29|2890.59|35
1650987450000|2022-04-26 15:37:30|2899.06|2891.36|2898|2890.3|2899.09|2891.39|2898|2890.3|30
1650987460000|2022-04-26 15:37:40|2898.02|2890.32|2896.24|2888.54|2898.17|2890.47|2896.22|2888.52|39
1650987470000|2022-04-26 15:37:50|2896.99|2889.29|2897.97|2890.27|2898.02|2890.32|2896.99|2889.29|34
1650987480000|2022-04-26 15:38:00|2897.85|2890.15|2898.05|2890.35|2898.7|2891|2897.85|2890.15|36
1650987490000|2022-04-26 15:38:10|2897.89|2890.19|2898.25|2890.55|2898.25|2890.55|2897.88|2890.18|38
1650987500000|2022-04-26 15:38:20|2898.21|2890.51|2898.65|2890.95|2898.86|2891.16|2898.21|2890.51|37
1650987510000|2022-04-26 15:38:30|2898.64|2890.94|2900.37|2892.67|2900.37|2892.67|2898.47|2890.77|35
1650987520000|2022-04-26 15:38:40|2900.2|2892.5|2900.98|2893.28|2901.36|2893.66|2900.04|2892.34|35
1650987530000|2022-04-26 15:38:50|2901.11|2893.41|2902.5|2894.8|2903|2895.3|2901.11|2893.41|39
1650987540000|2022-04-26 15:39:00|2902.48|2894.78|2900.36|2892.66|2902.57|2894.87|2900.3|2892.6|32
1650987550000|2022-04-26 15:39:10|2900.43|2892.73|2900.32|2892.62|2901.09|2893.39|2900.18|2892.48|31
1650987560000|2022-04-26 15:39:20|2900.29|2892.59|2900.91|2893.21|2900.97|2893.27|2899.99|2892.29|38
1650987570000|2022-04-26 15:39:30|2901.07|2893.37|2900.75|2893.05|2901.63|2893.93|2900.62|2892.92|35
1650987580000|2022-04-26 15:39:40|2900.61|2892.91|2899.39|2891.69|2900.75|2893.05|2899.39|2891.69|32
1650987590000|2022-04-26 15:39:50|2899.45|2891.75|2899.48|2891.78|2900.08|2892.38|2898.78|2891.08|35
1650987600000|2022-04-26 15:40:00|2899.51|2891.81|2898.3|2890.6|2899.55|2891.85|2898.19|2890.49|24
1650987610000|2022-04-26 15:40:10|2898.27|2890.57|2897.82|2890.12|2898.27|2890.57|2897.2|2889.5|31
1650987620000|2022-04-26 15:40:20|2897.81|2890.11|2897.34|2889.64|2897.82|2890.12|2897.24|2889.54|27
1650987630000|2022-04-26 15:40:30|2897.41|2889.71|2898.76|2891.06|2898.77|2891.07|2897.33|2889.63|25
1650987640000|2022-04-26 15:40:40|2898.77|2891.07|2897.57|2889.87|2899.45|2891.75|2897.57|2889.87|27
1650987650000|2022-04-26 15:40:50|2897.65|2889.95|2897.25|2889.55|2898.37|2890.67|2897.25|2889.55|33
1650987660000|2022-04-26 15:41:00|2897.15|2889.45|2896.13|2888.43|2897.2|2889.5|2896.13|2888.43|20
1650987670000|2022-04-26 15:41:10|2896.21|2888.51|2894.48|2886.78|2896.21|2888.51|2893.17|2885.47|35
1650987680000|2022-04-26 15:41:20|2894.35|2886.65|2889.64|2881.94|2894.48|2886.78|2889.55|2881.85|40
1650987690000|2022-04-26 15:41:30|2889.71|2882.01|2888.28|2880.58|2890.9|2883.2|2887.21|2879.51|38
1650987700000|2022-04-26 15:41:40|2888.11|2880.41|2890.32|2882.62|2891.85|2884.15|2888.11|2880.41|38
1650987710000|2022-04-26 15:41:50|2890.26|2882.56|2889.95|2882.25|2891.16|2883.46|2889.89|2882.19|37
1650987720000|2022-04-26 15:42:00|2889.86|2882.16|2888.18|2880.48|2889.86|2882.16|2887.03|2879.33|37
1650987730000|2022-04-26 15:42:10|2888.17|2880.47|2886.95|2879.25|2889.89|2882.19|2886.72|2879.02|39
1650987740000|2022-04-26 15:42:20|2886.94|2879.24|2889.41|2881.71|2889.69|2881.99|2886.77|2879.07|37
1650987750000|2022-04-26 15:42:30|2889.36|2881.66|2890.02|2882.32|2890.78|2883.08|2888.58|2880.88|40
1650987760000|2022-04-26 15:42:40|2890.11|2882.41|2890.13|2882.43|2890.8|2883.1|2889.46|2881.76|37
1650987770000|2022-04-26 15:42:50|2890.07|2882.37|2888.83|2881.13|2890.62|2882.92|2888.01|2880.31|37
1650987780000|2022-04-26 15:43:00|2888.82|2881.12|2888.1|2880.4|2889.31|2881.61|2888.1|2880.4|36
1650987790000|2022-04-26 15:43:10|2888.12|2880.42|2889.65|2881.95|2889.65|2881.95|2888.11|2880.41|38
1650987800000|2022-04-26 15:43:20|2889.57|2881.87|2891.11|2883.41|2891.18|2883.48|2888.97|2881.27|36
1650987810000|2022-04-26 15:43:30|2891.2|2883.5|2890.98|2883.28|2891.83|2884.13|2890.55|2882.85|37
1650987820000|2022-04-26 15:43:40|2890.91|2883.21|2891.06|2883.36|2891.46|2883.76|2889.82|2882.12|36
1650987830000|2022-04-26 15:43:50|2891.02|2883.32|2891.33|2883.63|2891.33|2883.63|2889.76|2882.06|34
1650987840000|2022-04-26 15:44:00|2891.73|2884.03|2889.64|2881.94|2891.73|2884.03|2889.52|2881.82|37
1650987850000|2022-04-26 15:44:10|2889.61|2881.91|2891.04|2883.34|2891.09|2883.39|2889.53|2881.83|39
1650987860000|2022-04-26 15:44:20|2891.1|2883.4|2893.84|2886.14|2893.84|2886.14|2891.1|2883.4|40
1650987870000|2022-04-26 15:44:30|2893.85|2886.15|2894.72|2887.02|2894.72|2887.02|2893.45|2885.75|35
1650987880000|2022-04-26 15:44:40|2894.66|2886.96|2894.67|2886.97|2894.89|2887.19|2893.58|2885.88|38
1650987890000|2022-04-26 15:44:50|2894.78|2887.08|2894.25|2886.55|2894.8|2887.1|2894.01|2886.31|35
1650987900000|2022-04-26 15:45:00|2893.53|2885.83|2892.41|2884.71|2893.53|2885.83|2892.04|2884.34|35
1650987910000|2022-04-26 15:45:10|2892.3|2884.6|2890.71|2883.01|2892.3|2884.6|2889.99|2882.29|36
1650987920000|2022-04-26 15:45:20|2890.76|2883.06|2891.6|2883.9|2891.93|2884.23|2890.41|2882.71|36
1650987930000|2022-04-26 15:45:30|2891.31|2883.61|2889.8|2882.1|2891.68|2883.98|2889.64|2881.94|35
1650987940000|2022-04-26 15:45:40|2890|2882.3|2891.37|2883.67|2891.74|2884.04|2890|2882.3|37
1650987950000|2022-04-26 15:45:50|2891.32|2883.62|2889.65|2881.95|2891.32|2883.62|2889.65|2881.95|36
1650987960000|2022-04-26 15:46:00|2889.67|2881.97|2890.32|2882.62|2891.51|2883.81|2889.67|2881.97|39
1650987970000|2022-04-26 15:46:10|2890.35|2882.65|2890.12|2882.42|2890.72|2883.02|2890.07|2882.37|37
1650987980000|2022-04-26 15:46:20|2890.24|2882.54|2891.54|2883.84|2891.59|2883.89|2890.04|2882.34|32
1650987990000|2022-04-26 15:46:30|2891.65|2883.95|2894.34|2886.64|2894.34|2886.64|2891.65|2883.95|35
1650988000000|2022-04-26 15:46:40|2894.37|2886.67|2894.3|2886.6|2894.81|2887.11|2893.94|2886.24|37
1650988010000|2022-04-26 15:46:50|2894.48|2886.78|2894.57|2886.87|2895.09|2887.39|2893.97|2886.27|36
1650988020000|2022-04-26 15:47:00|2894.54|2886.84|2895|2887.3|2895.34|2887.64|2894.31|2886.61|39
1650988030000|2022-04-26 15:47:10|2895.01|2887.31|2896.1|2888.4|2896.15|2888.45|2894.8|2887.1|33
1650988040000|2022-04-26 15:47:20|2896.06|2888.36|2895.22|2887.52|2896.1|2888.4|2894.79|2887.09|38
1650988050000|2022-04-26 15:47:30|2895.27|2887.57|2896.47|2888.77|2896.47|2888.77|2895.1|2887.4|37
1650988060000|2022-04-26 15:47:40|2896.92|2889.22|2897.3|2889.6|2897.3|2889.6|2896.37|2888.67|36
1650988070000|2022-04-26 15:47:50|2897.57|2889.87|2896.75|2889.05|2897.76|2890.06|2896.48|2888.78|37
1650988080000|2022-04-26 15:48:00|2896.68|2888.98|2896.34|2888.64|2896.7|2889|2895.87|2888.17|37
1650988090000|2022-04-26 15:48:10|2896.05|2888.35|2894.52|2886.82|2896.05|2888.35|2894.41|2886.71|36
1650988100000|2022-04-26 15:48:20|2894.42|2886.72|2894.17|2886.47|2894.45|2886.75|2894.05|2886.35|34
1650988110000|2022-04-26 15:48:30|2894.32|2886.62|2895.06|2887.36|2896.36|2888.66|2894.32|2886.62|36
1650988120000|2022-04-26 15:48:40|2894.74|2887.04|2892.31|2884.61|2895|2887.3|2891.99|2884.29|36
1650988130000|2022-04-26 15:48:50|2892.52|2884.82|2890.7|2883|2892.52|2884.82|2890.7|2883|40
1650988140000|2022-04-26 15:49:00|2890.51|2882.81|2890.37|2882.67|2890.82|2883.12|2889.51|2881.81|37
1650988150000|2022-04-26 15:49:10|2890.58|2882.88|2889.63|2881.93|2890.62|2882.92|2889.63|2881.93|30
1650988160000|2022-04-26 15:49:20|2889.64|2881.94|2889.24|2881.54|2889.88|2882.18|2889.07|2881.37|33
1650988170000|2022-04-26 15:49:30|2889.19|2881.49|2888.69|2880.99|2889.3|2881.6|2888.46|2880.76|35
1650988180000|2022-04-26 15:49:40|2888.79|2881.09|2888.71|2881.01|2888.82|2881.12|2888.57|2880.87|28
1650988190000|2022-04-26 15:49:50|2888.72|2881.02|2888.72|2881.02|2888.98|2881.28|2888.11|2880.41|32
1650988200000|2022-04-26 15:50:00|2887.48|2879.78|2889.59|2881.89|2889.74|2882.04|2887.24|2879.54|38
1650988210000|2022-04-26 15:50:10|2889.61|2881.91|2888.52|2880.82|2889.61|2881.91|2888.15|2880.45|36
1650988220000|2022-04-26 15:50:20|2888.4|2880.7|2888.93|2881.23|2889.08|2881.38|2888.29|2880.59|39
1650988230000|2022-04-26 15:50:30|2889.05|2881.35|2888.82|2881.12|2889.2|2881.5|2888.82|2881.12|36
1650988240000|2022-04-26 15:50:40|2888.89|2881.19|2890.11|2882.41|2890.27|2882.57|2888.87|2881.17|36
1650988250000|2022-04-26 15:50:50|2889.93|2882.23|2890.01|2882.31|2890.15|2882.45|2889.9|2882.2|34
1650988260000|2022-04-26 15:51:00|2889.94|2882.24|2889.96|2882.26|2891.03|2883.33|2889.85|2882.15|34
1650988270000|2022-04-26 15:51:10|2889.89|2882.19|2889.26|2881.56|2889.89|2882.19|2888.99|2881.29|36
1650988280000|2022-04-26 15:51:20|2889.39|2881.69|2891.08|2883.38|2891.08|2883.38|2889.08|2881.38|33
1650988290000|2022-04-26 15:51:30|2891.22|2883.52|2892.53|2884.83|2892.99|2885.29|2890.88|2883.18|34
1650988300000|2022-04-26 15:51:40|2892.54|2884.84|2891.86|2884.16|2892.54|2884.84|2891.4|2883.7|37
1650988310000|2022-04-26 15:51:50|2891.99|2884.29|2891.64|2883.94|2892.33|2884.63|2891.59|2883.89|34
1650988320000|2022-04-26 15:52:00|2891.6|2883.9|2891.57|2883.87|2891.75|2884.05|2891.06|2883.36|35
1650988330000|2022-04-26 15:52:10|2891.51|2883.81|2891.46|2883.76|2891.52|2883.82|2891.18|2883.48|36
1650988340000|2022-04-26 15:52:20|2891.41|2883.71|2891.87|2884.17|2892.04|2884.34|2891.35|2883.65|32
1650988350000|2022-04-26 15:52:30|2891.88|2884.18|2891.18|2883.48|2892.25|2884.55|2891.18|2883.48|35
1650988360000|2022-04-26 15:52:40|2891.36|2883.66|2889.59|2881.89|2891.46|2883.76|2889.4|2881.7|32
1650988370000|2022-04-26 15:52:50|2889.4|2881.7|2888.52|2880.82|2889.4|2881.7|2888.22|2880.52|34
1650988380000|2022-04-26 15:53:00|2888.24|2880.54|2888.21|2880.51|2888.61|2880.91|2887.73|2880.03|37
1650988390000|2022-04-26 15:53:10|2887.71|2880.01|2888.61|2880.91|2888.79|2881.09|2887.4|2879.7|31
1650988400000|2022-04-26 15:53:20|2887.97|2880.27|2888.26|2880.56|2888.46|2880.76|2887.84|2880.14|35
1650988410000|2022-04-26 15:53:30|2888.46|2880.76|2887.85|2880.15|2888.47|2880.77|2887.53|2879.83|37
1650988420000|2022-04-26 15:53:40|2887.97|2880.27|2888.09|2880.39|2888.38|2880.68|2887.91|2880.21|28
1650988430000|2022-04-26 15:53:50|2888.14|2880.44|2887.89|2880.19|2888.33|2880.63|2886.82|2879.12|28
1650988440000|2022-04-26 15:54:00|2888.61|2880.91|2888.06|2880.36|2888.61|2880.91|2887.87|2880.17|28
1650988450000|2022-04-26 15:54:10|2888.04|2880.34|2888.53|2880.83|2888.61|2880.91|2887.28|2879.58|31
1650988460000|2022-04-26 15:54:20|2888.94|2881.24|2889.06|2881.36|2889.47|2881.77|2888.94|2881.24|30
1650988470000|2022-04-26 15:54:30|2889.47|2881.77|2887.52|2879.82|2889.47|2881.77|2887.41|2879.71|34
1650988480000|2022-04-26 15:54:40|2887.28|2879.58|2887.08|2879.38|2888.56|2880.86|2887.08|2879.38|32
1650988490000|2022-04-26 15:54:50|2886.98|2879.28|2886.34|2878.64|2886.98|2879.28|2884.94|2877.24|35
1650988500000|2022-04-26 15:55:00|2886.69|2878.99|2885.08|2877.38|2886.77|2879.07|2884.8|2877.1|35
1650988510000|2022-04-26 15:55:10|2884.91|2877.21|2885.64|2877.94|2886.22|2878.52|2884.91|2877.21|36
1650988520000|2022-04-26 15:55:20|2885.78|2878.08|2885.23|2877.53|2885.8|2878.1|2885.08|2877.38|29
1650988530000|2022-04-26 15:55:30|2885.34|2877.64|2884.54|2876.84|2886.02|2878.32|2884.54|2876.84|32
1650988540000|2022-04-26 15:55:40|2884.42|2876.72|2882.22|2874.52|2884.93|2877.23|2882.16|2874.46|37
1650988550000|2022-04-26 15:55:50|2882.38|2874.68|2873.32|2865.62|2882.38|2874.68|2872.77|2865.07|38
1650988560000|2022-04-26 15:56:00|2874.05|2866.35|2877.72|2870.02|2877.84|2870.14|2874.05|2866.35|40
1650988570000|2022-04-26 15:56:10|2877.8|2870.1|2876.96|2869.26|2877.93|2870.23|2876.43|2868.73|37
1650988580000|2022-04-26 15:56:20|2877.11|2869.41|2878.53|2870.83|2879.25|2871.55|2877.05|2869.35|38
1650988590000|2022-04-26 15:56:30|2878.37|2870.67|2878.07|2870.37|2878.48|2870.78|2877.47|2869.77|37
1650988600000|2022-04-26 15:56:40|2878.11|2870.41|2879.27|2871.57|2879.8|2872.1|2878.08|2870.38|36
1650988610000|2022-04-26 15:56:50|2879.26|2871.56|2877.52|2869.82|2879.62|2871.92|2877.52|2869.82|37
1650988620000|2022-04-26 15:57:00|2876.74|2869.04|2875.49|2867.79|2878|2870.3|2875.3|2867.6|38
1650988630000|2022-04-26 15:57:10|2872.34|2864.64|2865.09|2857.39|2872.34|2864.64|2865.09|2857.39|39
1650988640000|2022-04-26 15:57:20|2865.04|2857.34|2865.88|2858.18|2868.66|2860.96|2865.04|2857.34|40
1650988650000|2022-04-26 15:57:30|2865.83|2858.13|2865.67|2857.97|2867.61|2859.91|2865.06|2857.36|39
1650988660000|2022-04-26 15:57:40|2865.51|2857.81|2867.62|2859.92|2867.82|2860.12|2865.47|2857.77|40
1650988670000|2022-04-26 15:57:50|2867.68|2859.98|2865.13|2857.43|2867.9|2860.2|2865.03|2857.33|35
1650988680000|2022-04-26 15:58:00|2865.11|2857.41|2866.06|2858.36|2866.5|2858.8|2864.39|2856.69|38
1650988690000|2022-04-26 15:58:10|2866.08|2858.38|2865.19|2857.49|2866.72|2859.02|2865.19|2857.49|39
1650988700000|2022-04-26 15:58:20|2864.68|2856.98|2858.35|2850.65|2864.84|2857.14|2858.28|2850.58|39
1650988710000|2022-04-26 15:58:30|2858.47|2850.77|2859.9|2852.2|2860.83|2853.13|2858.44|2850.74|40
1650988720000|2022-04-26 15:58:40|2858.82|2851.12|2860.27|2852.57|2860.27|2852.57|2858.82|2851.12|37
1650988730000|2022-04-26 15:58:50|2860.65|2852.95|2859.32|2851.62|2861.89|2854.19|2858.74|2851.04|41
1650988740000|2022-04-26 15:59:00|2859.54|2851.84|2863.15|2855.45|2863.15|2855.45|2859.52|2851.82|38
1650988750000|2022-04-26 15:59:10|2863.14|2855.44|2862.69|2854.99|2863.27|2855.57|2860.39|2852.69|38
1650988760000|2022-04-26 15:59:20|2862.83|2855.13|2864.27|2856.57|2864.42|2856.72|2862.74|2855.04|39
1650988770000|2022-04-26 15:59:30|2864.2|2856.5|2864.24|2856.54|2865.32|2857.62|2863.23|2855.53|35
1650988780000|2022-04-26 15:59:40|2864.13|2856.43|2864.58|2856.88|2865.39|2857.69|2863.79|2856.09|34
1650988790000|2022-04-26 15:59:50|2864.81|2857.11|2863.16|2855.46|2865.25|2857.55|2862.99|2855.29|36
1650988800000|2022-04-26 16:00:00|2863.18|2855.48|2864.35|2856.65|2864.39|2856.69|2863.18|2855.48|38
1650988810000|2022-04-26 16:00:10|2863.87|2856.17|2863.67|2855.97|2864.58|2856.88|2863.6|2855.9|39
1650988820000|2022-04-26 16:00:20|2863.73|2856.03|2863.44|2855.74|2864.36|2856.66|2863|2855.3|39
1650988830000|2022-04-26 16:00:30|2862.89|2855.19|2862.61|2854.91|2863|2855.3|2862.15|2854.45|38
1650988840000|2022-04-26 16:00:40|2863.23|2855.53|2863.9|2856.2|2864.1|2856.4|2863.05|2855.35|36
1650988850000|2022-04-26 16:00:50|2864.11|2856.41|2867.22|2859.52|2867.22|2859.52|2864.11|2856.41|39
1650988860000|2022-04-26 16:01:00|2867.41|2859.71|2868.22|2860.52|2868.22|2860.52|2867.02|2859.32|37
1650988870000|2022-04-26 16:01:10|2868.31|2860.61|2869.67|2861.97|2869.84|2862.14|2867.96|2860.26|38
1650988880000|2022-04-26 16:01:20|2869.95|2862.25|2869.5|2861.8|2870.47|2862.77|2869.2|2861.5|35
1650988890000|2022-04-26 16:01:30|2869.47|2861.77|2866.98|2859.28|2869.83|2862.13|2866.98|2859.28|35
1650988900000|2022-04-26 16:01:40|2866.78|2859.08|2866.13|2858.43|2867.56|2859.86|2866.04|2858.34|32
1650988910000|2022-04-26 16:01:50|2865.46|2857.76|2863.86|2856.16|2866.08|2858.38|2863.86|2856.16|36
1650988920000|2022-04-26 16:02:00|2863.83|2856.13|2860.87|2853.17|2863.83|2856.13|2860.87|2853.17|38
1650988930000|2022-04-26 16:02:10|2860.99|2853.29|2859.44|2851.74|2860.99|2853.29|2858.77|2851.07|31
1650988940000|2022-04-26 16:02:20|2859.38|2851.68|2854.52|2846.82|2859.56|2851.86|2854.5|2846.8|40
1650988950000|2022-04-26 16:02:30|2853.84|2846.14|2854.32|2846.62|2854.77|2847.07|2852.8|2845.1|40
1650988960000|2022-04-26 16:02:40|2853.46|2845.76|2853.86|2846.16|2854.27|2846.57|2853.02|2845.32|36
1650988970000|2022-04-26 16:02:50|2854.17|2846.47|2851.02|2843.32|2854.43|2846.73|2851.01|2843.31|38
1650988980000|2022-04-26 16:03:00|2851.1|2843.4|2849.8|2842.1|2852.93|2845.23|2848.92|2841.22|39
1650988990000|2022-04-26 16:03:10|2849.25|2841.55|2848.35|2840.65|2849.33|2841.63|2846.56|2838.86|38
1650989000000|2022-04-26 16:03:20|2848.52|2840.82|2843.53|2835.83|2849.32|2841.62|2843.44|2835.74|34
1650989010000|2022-04-26 16:03:30|2843.7|2836|2842.29|2834.59|2843.7|2836|2841.28|2833.58|38
1650989020000|2022-04-26 16:03:40|2842.36|2834.66|2849.41|2841.71|2849.41|2841.71|2842.33|2834.63|40
1650989030000|2022-04-26 16:03:50|2850.19|2842.49|2852.11|2844.41|2853.18|2845.48|2849.47|2841.77|36
1650989040000|2022-04-26 16:04:00|2852.41|2844.71|2855.09|2847.39|2855.14|2847.44|2852.41|2844.71|39
1650989050000|2022-04-26 16:04:10|2854.51|2846.81|2853.95|2846.25|2854.51|2846.81|2852.53|2844.83|38
1650989060000|2022-04-26 16:04:20|2854.62|2846.92|2856.32|2848.62|2856.61|2848.91|2854.01|2846.31|36
1650989070000|2022-04-26 16:04:30|2856.47|2848.77|2858.48|2850.78|2858.48|2850.78|2856.33|2848.63|39
1650989080000|2022-04-26 16:04:40|2858.36|2850.66|2858.75|2851.05|2858.75|2851.05|2857.45|2849.75|37
1650989090000|2022-04-26 16:04:50|2858.64|2850.94|2859.59|2851.89|2860.42|2852.72|2857.79|2850.09|38
1650989100000|2022-04-26 16:05:00|2859.7|2852|2857.85|2850.15|2859.9|2852.2|2857.85|2850.15|37
1650989110000|2022-04-26 16:05:10|2857.27|2849.57|2860.27|2852.57|2860.56|2852.86|2856.37|2848.67|38
1650989120000|2022-04-26 16:05:20|2860.21|2852.51|2860|2852.3|2860.71|2853.01|2859.57|2851.87|39
1650989130000|2022-04-26 16:05:30|2860.09|2852.39|2861.06|2853.36|2861.06|2853.36|2859.42|2851.72|37
1650989140000|2022-04-26 16:05:40|2861.93|2854.23|2861.98|2854.28|2862.54|2854.84|2861.81|2854.11|37
1650989150000|2022-04-26 16:05:50|2862.08|2854.38|2863.68|2855.98|2863.68|2855.98|2862.08|2854.38|35
1650989160000|2022-04-26 16:06:00|2863.74|2856.04|2863.21|2855.51|2863.81|2856.11|2861.92|2854.22|38
1650989170000|2022-04-26 16:06:10|2863.24|2855.54|2862.93|2855.23|2864.08|2856.38|2862.92|2855.22|38
1650989180000|2022-04-26 16:06:20|2863.08|2855.38|2862.82|2855.12|2863.5|2855.8|2861.83|2854.13|38
1650989190000|2022-04-26 16:06:30|2862.9|2855.2|2862.11|2854.41|2864.68|2856.98|2862.11|2854.41|37
1650989200000|2022-04-26 16:06:40|2862.21|2854.51|2863.02|2855.32|2863.19|2855.49|2862.12|2854.42|38
1650989210000|2022-04-26 16:06:50|2863.27|2855.57|2862.31|2854.61|2863.31|2855.61|2861.01|2853.31|37
1650989220000|2022-04-26 16:07:00|2862.4|2854.7|2862.18|2854.48|2862.89|2855.19|2862.02|2854.32|37
1650989230000|2022-04-26 16:07:10|2862.12|2854.42|2860.37|2852.67|2862.52|2854.82|2859.47|2851.77|37
1650989240000|2022-04-26 16:07:20|2860.32|2852.62|2861.43|2853.73|2861.52|2853.82|2858.66|2850.96|36
1650989250000|2022-04-26 16:07:30|2861.42|2853.72|2861.43|2853.73|2861.57|2853.87|2860.92|2853.22|33
1650989260000|2022-04-26 16:07:40|2861.44|2853.74|2861.65|2853.95|2861.65|2853.95|2860.01|2852.31|37
1650989270000|2022-04-26 16:07:50|2861.8|2854.1|2862.6|2854.9|2862.7|2855|2861.8|2854.1|35
1650989280000|2022-04-26 16:08:00|2862.59|2854.89|2865.89|2858.19|2866.69|2858.99|2862.59|2854.89|39
1650989290000|2022-04-26 16:08:10|2865.83|2858.13|2864.2|2856.5|2865.83|2858.13|2863.92|2856.22|36
1650989300000|2022-04-26 16:08:20|2864.74|2857.04|2866.64|2858.94|2866.82|2859.12|2864.74|2857.04|37
1650989310000|2022-04-26 16:08:30|2866.82|2859.12|2865.99|2858.29|2866.93|2859.23|2865.77|2858.07|37
1650989320000|2022-04-26 16:08:40|2865.89|2858.19|2866.33|2858.63|2866.33|2858.63|2865.03|2857.33|35
1650989330000|2022-04-26 16:08:50|2865.89|2858.19|2868.48|2860.78|2868.64|2860.94|2865.32|2857.62|38
1650989340000|2022-04-26 16:09:00|2868.46|2860.76|2866.82|2859.12|2868.51|2860.81|2866.08|2858.38|39
1650989350000|2022-04-26 16:09:10|2866.83|2859.13|2865.84|2858.14|2866.88|2859.18|2865.08|2857.38|34
1650989360000|2022-04-26 16:09:20|2865.39|2857.69|2868.25|2860.55|2868.25|2860.55|2865.39|2857.69|36
1650989370000|2022-04-26 16:09:30|2868.16|2860.46|2868.68|2860.98|2869.11|2861.41|2867.7|2860|35
1650989380000|2022-04-26 16:09:40|2868.73|2861.03|2869.86|2862.16|2870.11|2862.41|2868.39|2860.69|37
1650989390000|2022-04-26 16:09:50|2870|2862.3|2870.96|2863.26|2871.18|2863.48|2869.87|2862.17|34
1650989400000|2022-04-26 16:10:00|2870.84|2863.14|2870.73|2863.03|2870.96|2863.26|2869.91|2862.21|35
1650989410000|2022-04-26 16:10:10|2870.84|2863.14|2870.04|2862.34|2870.84|2863.14|2869.81|2862.11|33
1650989420000|2022-04-26 16:10:20|2870.08|2862.38|2869.12|2861.42|2870.08|2862.38|2869.09|2861.39|32
1650989430000|2022-04-26 16:10:30|2868.58|2860.88|2869.95|2862.25|2869.95|2862.25|2868.4|2860.7|34
1650989440000|2022-04-26 16:10:40|2869.25|2861.55|2868.93|2861.23|2870.01|2862.31|2868.75|2861.05|34
1650989450000|2022-04-26 16:10:50|2868.6|2860.9|2864.67|2856.97|2868.6|2860.9|2864.67|2856.97|38
1650989460000|2022-04-26 16:11:00|2864.65|2856.95|2865.62|2857.92|2865.89|2858.19|2864.07|2856.37|39
1650989470000|2022-04-26 16:11:10|2865.76|2858.06|2866.43|2858.73|2867.21|2859.51|2865.53|2857.83|37
1650989480000|2022-04-26 16:11:20|2866.74|2859.04|2866.67|2858.97|2867.06|2859.36|2865.62|2857.92|39
1650989490000|2022-04-26 16:11:30|2867.11|2859.41|2867.04|2859.34|2867.72|2860.02|2866.89|2859.19|33
1650989500000|2022-04-26 16:11:40|2867.17|2859.47|2867.5|2859.8|2867.53|2859.83|2866.72|2859.02|35
1650989510000|2022-04-26 16:11:50|2867.54|2859.84|2868.58|2860.88|2868.58|2860.88|2866.83|2859.13|37
1650989520000|2022-04-26 16:12:00|2868.6|2860.9|2867.8|2860.1|2868.81|2861.11|2866.98|2859.28|38
1650989530000|2022-04-26 16:12:10|2867.48|2859.78|2866.52|2858.82|2867.7|2860|2866.4|2858.7|36
1650989540000|2022-04-26 16:12:20|2866.62|2858.92|2865.87|2858.17|2866.62|2858.92|2865.73|2858.03|36
1650989550000|2022-04-26 16:12:30|2865.94|2858.24|2865.84|2858.14|2865.99|2858.29|2865.76|2858.06|30
1650989560000|2022-04-26 16:12:40|2866.25|2858.55|2866.2|2858.5|2866.48|2858.78|2865.84|2858.14|33
1650989570000|2022-04-26 16:12:50|2866.21|2858.51|2865.94|2858.24|2866.36|2858.66|2865.46|2857.76|32
1650989580000|2022-04-26 16:13:00|2865.89|2858.19|2865.67|2857.97|2866.19|2858.49|2864.76|2857.06|34
1650989590000|2022-04-26 16:13:10|2865.64|2857.94|2862.28|2854.58|2866.26|2858.56|2862.17|2854.47|37
1650989600000|2022-04-26 16:13:20|2862.32|2854.62|2862.99|2855.29|2863.08|2855.38|2861.84|2854.14|40
1650989610000|2022-04-26 16:13:30|2863|2855.3|2866.36|2858.66|2866.36|2858.66|2862.54|2854.84|40
1650989620000|2022-04-26 16:13:40|2866.33|2858.63|2865.54|2857.84|2867.16|2859.46|2865.54|2857.84|35
1650989630000|2022-04-26 16:13:50|2865.46|2857.76|2867.16|2859.46|2867.8|2860.1|2865.4|2857.7|39
1650989640000|2022-04-26 16:14:00|2867.08|2859.38|2865.95|2858.25|2867.18|2859.48|2865.85|2858.15|36
1650989650000|2022-04-26 16:14:10|2866.03|2858.33|2865.47|2857.77|2866.03|2858.33|2864.89|2857.19|38
1650989660000|2022-04-26 16:14:20|2865.16|2857.46|2866.36|2858.66|2866.36|2858.66|2864.67|2856.97|33
1650989670000|2022-04-26 16:14:30|2866.56|2858.86|2865.66|2857.96|2866.88|2859.18|2865.51|2857.81|36
1650989680000|2022-04-26 16:14:40|2865.67|2857.97|2865.06|2857.36|2865.87|2858.17|2865.05|2857.35|34
1650989690000|2022-04-26 16:14:50|2865.01|2857.31|2865.31|2857.61|2865.46|2857.76|2864.18|2856.48|33
1650989700000|2022-04-26 16:15:00|2865.28|2857.58|2864.23|2856.53|2866.15|2858.45|2864.12|2856.42|39
1650989710000|2022-04-26 16:15:10|2863.72|2856.02|2864.46|2856.76|2864.81|2857.11|2863.62|2855.92|35
1650989720000|2022-04-26 16:15:20|2863.78|2856.08|2865.22|2857.52|2865.36|2857.66|2863.7|2856|36
1650989730000|2022-04-26 16:15:30|2864.9|2857.2|2865.05|2857.35|2865.37|2857.67|2864.11|2856.41|37
1650989740000|2022-04-26 16:15:40|2865.85|2858.15|2866.09|2858.39|2866.21|2858.51|2865.37|2857.67|38
1650989750000|2022-04-26 16:15:50|2866.21|2858.51|2864.23|2856.53|2866.21|2858.51|2864.23|2856.53|37
1650989760000|2022-04-26 16:16:00|2864.29|2856.59|2863.93|2856.23|2864.29|2856.59|2863.6|2855.9|31
1650989770000|2022-04-26 16:16:10|2863.92|2856.22|2864.07|2856.37|2864.77|2857.07|2863.59|2855.89|37
1650989780000|2022-04-26 16:16:20|2864.05|2856.35|2864.76|2857.06|2864.76|2857.06|2863.82|2856.12|33
1650989790000|2022-04-26 16:16:30|2864.84|2857.14|2868|2860.3|2868.08|2860.38|2864.54|2856.84|34
1650989800000|2022-04-26 16:16:40|2868.02|2860.32|2870.83|2863.13|2870.83|2863.13|2867.99|2860.29|38
1650989810000|2022-04-26 16:16:50|2870.82|2863.12|2870.29|2862.59|2871.31|2863.61|2869.91|2862.21|35
1650989820000|2022-04-26 16:17:00|2870.39|2862.69|2866.75|2859.05|2870.39|2862.69|2866.73|2859.03|38
1650989830000|2022-04-26 16:17:10|2867.17|2859.47|2867.36|2859.66|2868.76|2861.06|2867.17|2859.47|37
1650989840000|2022-04-26 16:17:20|2867.33|2859.63|2865.32|2857.62|2867.33|2859.63|2865.31|2857.61|33
1650989850000|2022-04-26 16:17:30|2865.28|2857.58|2864.82|2857.12|2866.15|2858.45|2864.82|2857.12|32
1650989860000|2022-04-26 16:17:40|2864.91|2857.21|2865.07|2857.37|2865.34|2857.64|2864.54|2856.84|29
1650989870000|2022-04-26 16:17:50|2865.01|2857.31|2865.26|2857.56|2866.3|2858.6|2864.88|2857.18|29
1650989880000|2022-04-26 16:18:00|2864.97|2857.27|2865.42|2857.72|2865.53|2857.83|2863.63|2855.93|33
1650989890000|2022-04-26 16:18:10|2865.38|2857.68|2866.62|2858.92|2867.25|2859.55|2865.15|2857.45|40
1650989900000|2022-04-26 16:18:20|2866.73|2859.03|2866.4|2858.7|2867.42|2859.72|2866.19|2858.49|40
1650989910000|2022-04-26 16:18:30|2866.43|2858.73|2865.86|2858.16|2866.66|2858.96|2865.33|2857.63|37
1650989920000|2022-04-26 16:18:40|2865.77|2858.07|2865.98|2858.28|2866.3|2858.6|2865.11|2857.41|40
1650989930000|2022-04-26 16:18:50|2865.73|2858.03|2865.37|2857.67|2865.92|2858.22|2865.01|2857.31|36
1650989940000|2022-04-26 16:19:00|2865.6|2857.9|2865.79|2858.09|2866.77|2859.07|2864.41|2856.71|40
1650989950000|2022-04-26 16:19:10|2865.53|2857.83|2865.59|2857.89|2865.78|2858.08|2864.83|2857.13|38
1650989960000|2022-04-26 16:19:20|2865.6|2857.9|2866.33|2858.63|2866.41|2858.71|2865.6|2857.9|40
1650989970000|2022-04-26 16:19:30|2866.34|2858.64|2866.82|2859.12|2867.29|2859.59|2866.34|2858.64|37
1650989980000|2022-04-26 16:19:40|2866.86|2859.16|2869.04|2861.34|2869.28|2861.58|2866.82|2859.12|40
1650989990000|2022-04-26 16:19:50|2868.79|2861.09|2869.5|2861.8|2869.5|2861.8|2868.74|2861.04|38
1650990000000|2022-04-26 16:20:00|2869.73|2862.03|2873.08|2865.38|2873.08|2865.38|2869.73|2862.03|39
1650990010000|2022-04-26 16:20:10|2873.22|2865.52|2873.67|2865.97|2874.34|2866.64|2872.32|2864.62|39
1650990020000|2022-04-26 16:20:20|2873.79|2866.09|2876.4|2868.7|2876.5|2868.8|2873.79|2866.09|38
1650990030000|2022-04-26 16:20:30|2876.48|2868.78|2876.59|2868.89|2876.78|2869.08|2875.94|2868.24|34
1650990040000|2022-04-26 16:20:40|2876.61|2868.91|2878.72|2871.02|2878.72|2871.02|2876.61|2868.91|34
1650990050000|2022-04-26 16:20:50|2878.71|2871.01|2879.81|2872.11|2880.01|2872.31|2878.71|2871.01|37
1650990060000|2022-04-26 16:21:00|2879.76|2872.06|2877.96|2870.26|2880.18|2872.48|2877.58|2869.88|38
1650990070000|2022-04-26 16:21:10|2878.05|2870.35|2876.08|2868.38|2878.21|2870.51|2876.01|2868.31|38
1650990080000|2022-04-26 16:21:20|2876.11|2868.41|2876.16|2868.46|2876.86|2869.16|2875.99|2868.29|39
1650990090000|2022-04-26 16:21:30|2876.1|2868.4|2875.98|2868.28|2876.37|2868.67|2875.5|2867.8|38
1650990100000|2022-04-26 16:21:40|2875.97|2868.27|2875.67|2867.97|2875.97|2868.27|2874.93|2867.23|35
1650990110000|2022-04-26 16:21:50|2875.71|2868.01|2875.33|2867.63|2876.78|2869.08|2875.16|2867.46|38
1650990120000|2022-04-26 16:22:00|2875.31|2867.61|2875.35|2867.65|2875.42|2867.72|2874.66|2866.96|33
1650990130000|2022-04-26 16:22:10|2875.33|2867.63|2874.96|2867.26|2875.54|2867.84|2874.84|2867.14|36
1650990140000|2022-04-26 16:22:20|2875.05|2867.35|2874.9|2867.2|2875.06|2867.36|2874.62|2866.92|39
1650990150000|2022-04-26 16:22:30|2874.95|2867.25|2876.76|2869.06|2876.82|2869.12|2874.88|2867.18|38
1650990160000|2022-04-26 16:22:40|2876.88|2869.18|2877.13|2869.43|2878.77|2871.07|2876.86|2869.16|39
1650990170000|2022-04-26 16:22:50|2878.11|2870.41|2879.59|2871.89|2879.59|2871.89|2877.81|2870.11|39
1650990180000|2022-04-26 16:23:00|2879.6|2871.9|2880.14|2872.44|2880.33|2872.63|2879.6|2871.9|36
1650990190000|2022-04-26 16:23:10|2879.95|2872.25|2880.28|2872.58|2880.28|2872.58|2879.82|2872.12|36
1650990200000|2022-04-26 16:23:20|2880.49|2872.79|2880.71|2873.01|2880.81|2873.11|2880.25|2872.55|38
1650990210000|2022-04-26 16:23:30|2880.7|2873|2881.95|2874.25|2881.95|2874.25|2880.31|2872.61|33
1650990220000|2022-04-26 16:23:40|2882.12|2874.42|2882.21|2874.51|2882.21|2874.51|2880.66|2872.96|39
1650990230000|2022-04-26 16:23:50|2882.17|2874.47|2885.82|2878.12|2885.9|2878.2|2882.15|2874.45|40
1650990240000|2022-04-26 16:24:00|2885.88|2878.18|2883.88|2876.18|2885.89|2878.19|2883.22|2875.52|37
1650990250000|2022-04-26 16:24:10|2884.02|2876.32|2884.07|2876.37|2884.36|2876.66|2883.52|2875.82|37
1650990260000|2022-04-26 16:24:20|2884.06|2876.36|2883.54|2875.84|2884.28|2876.58|2883.21|2875.51|40
1650990270000|2022-04-26 16:24:30|2883.58|2875.88|2882.6|2874.9|2884.35|2876.65|2882.6|2874.9|39
1650990280000|2022-04-26 16:24:40|2882.64|2874.94|2882.14|2874.44|2882.64|2874.94|2881.73|2874.03|37
1650990290000|2022-04-26 16:24:50|2882.25|2874.55|2882.24|2874.54|2882.38|2874.68|2881.62|2873.92|37
1650990300000|2022-04-26 16:25:00|2882.44|2874.74|2884.49|2876.79|2885.43|2877.73|2882.44|2874.74|37
1650990310000|2022-04-26 16:25:10|2884.43|2876.73|2882.97|2875.27|2884.47|2876.77|2882.47|2874.77|39
1650990320000|2022-04-26 16:25:20|2883.15|2875.45|2883.4|2875.7|2883.4|2875.7|2882.06|2874.36|39
1650990330000|2022-04-26 16:25:30|2883.49|2875.79|2883.78|2876.08|2884.47|2876.77|2883.45|2875.75|39
1650990340000|2022-04-26 16:25:40|2883.93|2876.23|2883.83|2876.13|2884.09|2876.39|2883.65|2875.95|33
1650990350000|2022-04-26 16:25:50|2884.99|2877.29|2886.65|2878.95|2886.98|2879.28|2884.99|2877.29|39
1650990360000|2022-04-26 16:26:00|2886.35|2878.65|2882.86|2875.16|2886.35|2878.65|2882.66|2874.96|32
1650990370000|2022-04-26 16:26:10|2882.75|2875.05|2882.33|2874.63|2883.67|2875.97|2882.14|2874.44|39
1650990380000|2022-04-26 16:26:20|2882.35|2874.65|2883.22|2875.52|2883.22|2875.52|2882.11|2874.41|38
1650990390000|2022-04-26 16:26:30|2882.9|2875.2|2883.17|2875.47|2883.28|2875.58|2882.83|2875.13|33
1650990400000|2022-04-26 16:26:40|2883.19|2875.49|2883.57|2875.87|2883.61|2875.91|2882.44|2874.74|33
1650990410000|2022-04-26 16:26:50|2883.58|2875.88|2884.21|2876.51|2884.32|2876.62|2883.41|2875.71|37
1650990420000|2022-04-26 16:27:00|2884.04|2876.34|2883.95|2876.25|2885.52|2877.82|2883.63|2875.93|37
1650990430000|2022-04-26 16:27:10|2884.06|2876.36|2884.45|2876.75|2885.17|2877.47|2884.06|2876.36|39
1650990440000|2022-04-26 16:27:20|2884.53|2876.83|2884.82|2877.12|2885.01|2877.31|2884.2|2876.5|33
1650990450000|2022-04-26 16:27:30|2884.72|2877.02|2883.5|2875.8|2884.72|2877.02|2883.5|2875.8|40
1650990460000|2022-04-26 16:27:40|2883.67|2875.97|2883.96|2876.26|2883.96|2876.26|2883.24|2875.54|38
1650990470000|2022-04-26 16:27:50|2884.29|2876.59|2883.76|2876.06|2884.54|2876.84|2883.73|2876.03|38
1650990480000|2022-04-26 16:28:00|2883.62|2875.92|2883.53|2875.83|2883.72|2876.02|2882.72|2875.02|38
1650990490000|2022-04-26 16:28:10|2883.48|2875.78|2883.27|2875.57|2883.96|2876.26|2883.27|2875.57|36
1650990500000|2022-04-26 16:28:20|2883.25|2875.55|2884.67|2876.97|2884.75|2877.05|2883.25|2875.55|39
1650990510000|2022-04-26 16:28:30|2884.66|2876.96|2884.52|2876.82|2884.66|2876.96|2884|2876.3|36
1650990520000|2022-04-26 16:28:40|2884.49|2876.79|2884.94|2877.24|2885.09|2877.39|2884.1|2876.4|38
1650990530000|2022-04-26 16:28:50|2884.86|2877.16|2885.02|2877.32|2885.21|2877.51|2884.86|2877.16|32
1650990540000|2022-04-26 16:29:00|2884.92|2877.22|2884.72|2877.02|2885.15|2877.45|2884.64|2876.94|37
1650990550000|2022-04-26 16:29:10|2884.74|2877.04|2883.83|2876.13|2884.86|2877.16|2883.83|2876.13|39
1650990560000|2022-04-26 16:29:20|2883.65|2875.95|2883.36|2875.66|2883.83|2876.13|2882.24|2874.54|36
1650990570000|2022-04-26 16:29:30|2883.37|2875.67|2881.7|2874|2883.45|2875.75|2881.7|2874|40
1650990580000|2022-04-26 16:29:40|2881.69|2873.99|2881.78|2874.08|2881.83|2874.13|2881.12|2873.42|35
1650990590000|2022-04-26 16:29:50|2881.68|2873.98|2880.9|2873.2|2881.68|2873.98|2880.9|2873.2|26
1650990600000|2022-04-26 16:30:00|2880.8|2873.1|2880.23|2872.53|2880.8|2873.1|2879.86|2872.16|39
1650990610000|2022-04-26 16:30:10|2879.81|2872.11|2880.64|2872.94|2880.78|2873.08|2879.6|2871.9|37
1650990620000|2022-04-26 16:30:20|2880.69|2872.99|2880.35|2872.65|2880.69|2872.99|2880.22|2872.52|35
1650990630000|2022-04-26 16:30:30|2880.43|2872.73|2879.46|2871.76|2880.54|2872.84|2879.46|2871.76|34
1650990640000|2022-04-26 16:30:40|2879.47|2871.77|2877.92|2870.22|2879.68|2871.98|2877.47|2869.77|36
1650990650000|2022-04-26 16:30:50|2877.71|2870.01|2876.98|2869.28|2878.14|2870.44|2876.79|2869.09|36
1650990660000|2022-04-26 16:31:00|2877.06|2869.36|2875.93|2868.23|2877.16|2869.46|2875.64|2867.94|38
1650990670000|2022-04-26 16:31:10|2875.95|2868.25|2877.82|2870.12|2878.09|2870.39|2875.79|2868.09|40
1650990680000|2022-04-26 16:31:20|2877.88|2870.18|2876.38|2868.68|2877.88|2870.18|2876.2|2868.5|37
1650990690000|2022-04-26 16:31:30|2876.48|2868.78|2874.27|2866.57|2876.89|2869.19|2874.27|2866.57|35
1650990700000|2022-04-26 16:31:40|2874.36|2866.66|2872.88|2865.18|2874.6|2866.9|2872.56|2864.86|36
1650990710000|2022-04-26 16:31:50|2871.71|2864.01|2869.57|2861.87|2872.95|2865.25|2869.53|2861.83|40
1650990720000|2022-04-26 16:32:00|2869.48|2861.78|2870.02|2862.32|2870.66|2862.96|2869.43|2861.73|37
1650990730000|2022-04-26 16:32:10|2869.97|2862.27|2871.65|2863.95|2872.06|2864.36|2869.92|2862.22|37
1650990740000|2022-04-26 16:32:20|2871.67|2863.97|2872.94|2865.24|2872.94|2865.24|2871.67|2863.97|33
1650990750000|2022-04-26 16:32:30|2872.96|2865.26|2871.83|2864.13|2872.96|2865.26|2871.83|2864.13|32
1650990760000|2022-04-26 16:32:40|2871.81|2864.11|2871.34|2863.64|2871.88|2864.18|2870.44|2862.74|37
1650990770000|2022-04-26 16:32:50|2871.54|2863.84|2872.51|2864.81|2872.53|2864.83|2871.41|2863.71|33
1650990780000|2022-04-26 16:33:00|2872.52|2864.82|2872.46|2864.76|2872.52|2864.82|2871.81|2864.11|34
1650990790000|2022-04-26 16:33:10|2872.43|2864.73|2871.39|2863.69|2872.51|2864.81|2871.39|2863.69|36
1650990800000|2022-04-26 16:33:20|2871.07|2863.37|2869.07|2861.37|2871.11|2863.41|2868.52|2860.82|36
1650990810000|2022-04-26 16:33:30|2869.04|2861.34|2871.29|2863.59|2871.31|2863.61|2868.68|2860.98|36
1650990820000|2022-04-26 16:33:40|2871.3|2863.6|2871.07|2863.37|2871.49|2863.79|2869.91|2862.21|39
1650990830000|2022-04-26 16:33:50|2871|2863.3|2870.82|2863.12|2871.38|2863.68|2870.42|2862.72|38
1650990840000|2022-04-26 16:34:00|2870.92|2863.22|2872.35|2864.65|2872.41|2864.71|2870.67|2862.97|38
1650990850000|2022-04-26 16:34:10|2872.24|2864.54|2872.4|2864.7|2872.4|2864.7|2871.5|2863.8|36
1650990860000|2022-04-26 16:34:20|2872.34|2864.64|2871.83|2864.13|2872.85|2865.15|2871.49|2863.79|35
1650990870000|2022-04-26 16:34:30|2871.81|2864.11|2872.42|2864.72|2872.59|2864.89|2871.68|2863.98|37
1650990880000|2022-04-26 16:34:40|2872.39|2864.69|2870.55|2862.85|2872.52|2864.82|2870.55|2862.85|31
1650990890000|2022-04-26 16:34:50|2870.47|2862.77|2869.29|2861.59|2870.47|2862.77|2868.65|2860.95|38
1650990900000|2022-04-26 16:35:00|2869.41|2861.71|2870.45|2862.75|2870.69|2862.99|2869.41|2861.71|38
1650990910000|2022-04-26 16:35:10|2870.68|2862.98|2870.35|2862.65|2870.68|2862.98|2869.64|2861.94|34
1650990920000|2022-04-26 16:35:20|2870.38|2862.68|2871.36|2863.66|2871.51|2863.81|2870.29|2862.59|35
1650990930000|2022-04-26 16:35:30|2871.37|2863.67|2871.94|2864.24|2872.14|2864.44|2871.31|2863.61|35
1650990940000|2022-04-26 16:35:40|2872.14|2864.44|2872.69|2864.99|2873.31|2865.61|2872.14|2864.44|30
1650990950000|2022-04-26 16:35:50|2872.77|2865.07|2873.46|2865.76|2873.53|2865.83|2872.19|2864.49|36
1650990960000|2022-04-26 16:36:00|2873.51|2865.81|2873.35|2865.65|2874.68|2866.98|2873.09|2865.39|37
1650990970000|2022-04-26 16:36:10|2873.36|2865.66|2872.68|2864.98|2874.11|2866.41|2872.65|2864.95|36
1650990980000|2022-04-26 16:36:20|2872.66|2864.96|2872.63|2864.93|2873.56|2865.86|2872.43|2864.73|38
1650990990000|2022-04-26 16:36:30|2872.7|2865|2871.34|2863.64|2872.9|2865.2|2871.34|2863.64|32
1650991000000|2022-04-26 16:36:40|2871.87|2864.17|2870.81|2863.11|2871.97|2864.27|2870.75|2863.05|30
1650991010000|2022-04-26 16:36:50|2870.84|2863.14|2870.67|2862.97|2871.3|2863.6|2870.28|2862.58|39
1650991020000|2022-04-26 16:37:00|2870.69|2862.99|2869.07|2861.37|2870.8|2863.1|2868.98|2861.28|36
1650991030000|2022-04-26 16:37:10|2868.73|2861.03|2869.07|2861.37|2869.67|2861.97|2868.61|2860.91|36
1650991040000|2022-04-26 16:37:20|2869.06|2861.36|2868.24|2860.54|2869.86|2862.16|2868.24|2860.54|37
1650991050000|2022-04-26 16:37:30|2868.22|2860.52|2866.99|2859.29|2868.22|2860.52|2866.64|2858.94|40
1650991060000|2022-04-26 16:37:40|2866.89|2859.19|2865.32|2857.62|2867.28|2859.58|2865.32|2857.62|39
1650991070000|2022-04-26 16:37:50|2865.48|2857.78|2865.71|2858.01|2866.42|2858.72|2864.54|2856.84|38
1650991080000|2022-04-26 16:38:00|2865.57|2857.87|2864.78|2857.08|2865.59|2857.89|2864.68|2856.98|36
1650991090000|2022-04-26 16:38:10|2864.92|2857.22|2864.66|2856.96|2865.79|2858.09|2864.59|2856.89|33
1650991100000|2022-04-26 16:38:20|2864.94|2857.24|2863.23|2855.53|2864.94|2857.24|2862.83|2855.13|34
1650991110000|2022-04-26 16:38:30|2863.25|2855.55|2866.31|2858.61|2866.31|2858.61|2863.25|2855.55|37
1650991120000|2022-04-26 16:38:40|2866.5|2858.8|2867.73|2860.03|2867.97|2860.27|2866.38|2858.68|37
1650991130000|2022-04-26 16:38:50|2867.67|2859.97|2867.73|2860.03|2868.36|2860.66|2867.46|2859.76|40
1650991140000|2022-04-26 16:39:00|2867.42|2859.72|2867.84|2860.14|2868.16|2860.46|2866.86|2859.16|33
1650991150000|2022-04-26 16:39:10|2867.8|2860.1|2866.99|2859.29|2867.94|2860.24|2866.27|2858.57|37
1650991160000|2022-04-26 16:39:20|2866.92|2859.22|2865.39|2857.69|2867.24|2859.54|2865.39|2857.69|35
1650991170000|2022-04-26 16:39:30|2865.48|2857.78|2865.22|2857.52|2865.59|2857.89|2864.95|2857.25|37
1650991180000|2022-04-26 16:39:40|2865.26|2857.56|2866.16|2858.46|2866.16|2858.46|2864.92|2857.22|34
1650991190000|2022-04-26 16:39:50|2865.97|2858.27|2865.58|2857.88|2865.97|2858.27|2865.21|2857.51|38
1650991200000|2022-04-26 16:40:00|2865.7|2858|2863.59|2855.89|2866.13|2858.43|2863.55|2855.85|35
1650991210000|2022-04-26 16:40:10|2863.61|2855.91|2862.5|2854.8|2863.68|2855.98|2862.5|2854.8|39
1650991220000|2022-04-26 16:40:20|2862.89|2855.19|2863.01|2855.31|2863.37|2855.67|2862.1|2854.4|39
1650991230000|2022-04-26 16:40:30|2862.88|2855.18|2862.5|2854.8|2862.96|2855.26|2862.37|2854.67|34
1650991240000|2022-04-26 16:40:40|2862.51|2854.81|2862.25|2854.55|2863.03|2855.33|2861.9|2854.2|31
1650991250000|2022-04-26 16:40:50|2862.1|2854.4|2862.75|2855.05|2862.95|2855.25|2861.94|2854.24|37
1650991260000|2022-04-26 16:41:00|2862.74|2855.04|2864.34|2856.64|2864.35|2856.65|2862.63|2854.93|37
1650991270000|2022-04-26 16:41:10|2864.43|2856.73|2862.16|2854.46|2864.5|2856.8|2862.16|2854.46|37
1650991280000|2022-04-26 16:41:20|2862.12|2854.42|2863.25|2855.55|2863.32|2855.62|2862.08|2854.38|34
1650991290000|2022-04-26 16:41:30|2863.26|2855.56|2863.41|2855.71|2864.01|2856.31|2863.14|2855.44|33
1650991300000|2022-04-26 16:41:40|2863.4|2855.7|2864.55|2856.85|2864.55|2856.85|2863.4|2855.7|36
1650991310000|2022-04-26 16:41:50|2864.59|2856.89|2867.97|2860.27|2868.11|2860.41|2864.59|2856.89|36
1650991320000|2022-04-26 16:42:00|2867.81|2860.11|2869.22|2861.52|2869.22|2861.52|2866.05|2858.35|39
1650991330000|2022-04-26 16:42:10|2869.24|2861.54|2871.16|2863.46|2871.68|2863.98|2869.2|2861.5|39
1650991340000|2022-04-26 16:42:20|2871.13|2863.43|2870.54|2862.84|2871.53|2863.83|2870.53|2862.83|35
1650991350000|2022-04-26 16:42:30|2870.52|2862.82|2871.1|2863.4|2871.2|2863.5|2869.43|2861.73|37
1650991360000|2022-04-26 16:42:40|2870.25|2862.55|2869.78|2862.08|2870.85|2863.15|2869.7|2862|33
1650991370000|2022-04-26 16:42:50|2869.63|2861.93|2871.09|2863.39|2871.69|2863.99|2869.63|2861.93|34
1650991380000|2022-04-26 16:43:00|2871.6|2863.9|2872.08|2864.38|2872.08|2864.38|2870.63|2862.93|38
1650991390000|2022-04-26 16:43:10|2871.23|2863.53|2871.22|2863.52|2871.66|2863.96|2870.55|2862.85|38
1650991400000|2022-04-26 16:43:20|2871.23|2863.53|2872.51|2864.81|2872.59|2864.89|2871.21|2863.51|36
1650991410000|2022-04-26 16:43:30|2872.48|2864.78|2871.46|2863.76|2872.51|2864.81|2871.29|2863.59|35
1650991420000|2022-04-26 16:43:40|2871.49|2863.79|2871.73|2864.03|2871.9|2864.2|2871.36|2863.66|35
1650991430000|2022-04-26 16:43:50|2871.8|2864.1|2872.25|2864.55|2872.72|2865.02|2871.8|2864.1|35
1650991440000|2022-04-26 16:44:00|2872.18|2864.48|2872.17|2864.47|2872.69|2864.99|2871.56|2863.86|36
1650991450000|2022-04-26 16:44:10|2871.63|2863.93|2871.58|2863.88|2871.8|2864.1|2871.22|2863.52|32
1650991460000|2022-04-26 16:44:20|2871.45|2863.75|2870.68|2862.98|2871.76|2864.06|2869.87|2862.17|35
1650991470000|2022-04-26 16:44:30|2870.3|2862.6|2870.16|2862.46|2870.41|2862.71|2869.92|2862.22|29
1650991480000|2022-04-26 16:44:40|2870.19|2862.49|2871.14|2863.44|2871.16|2863.46|2869.7|2862|34
1650991490000|2022-04-26 16:44:50|2871.06|2863.36|2870.36|2862.66|2871.14|2863.44|2870.05|2862.35|34
1650991500000|2022-04-26 16:45:00|2870.43|2862.73|2870.9|2863.2|2871.78|2864.08|2870.39|2862.69|36
1650991510000|2022-04-26 16:45:10|2870.91|2863.21|2870.48|2862.78|2870.91|2863.21|2870.13|2862.43|33
1650991520000|2022-04-26 16:45:20|2870.49|2862.79|2869.26|2861.56|2870.52|2862.82|2868.95|2861.25|33
1650991530000|2022-04-26 16:45:30|2869.54|2861.84|2869.95|2862.25|2870.07|2862.37|2869.26|2861.56|36
1650991540000|2022-04-26 16:45:40|2870.03|2862.33|2869.79|2862.09|2870.44|2862.74|2869.74|2862.04|37
1650991550000|2022-04-26 16:45:50|2869.85|2862.15|2871.18|2863.48|2871.37|2863.67|2869.85|2862.15|29
1650991560000|2022-04-26 16:46:00|2871.21|2863.51|2871.47|2863.77|2871.78|2864.08|2871.17|2863.47|35
1650991570000|2022-04-26 16:46:10|2871.46|2863.76|2870.26|2862.56|2871.46|2863.76|2870.05|2862.35|31
1650991580000|2022-04-26 16:46:20|2870.19|2862.49|2871.94|2864.24|2871.94|2864.24|2870.19|2862.49|31
1650991590000|2022-04-26 16:46:30|2871.95|2864.25|2872.32|2864.62|2872.98|2865.28|2871.95|2864.25|39
1650991600000|2022-04-26 16:46:40|2872.38|2864.68|2872.14|2864.44|2872.48|2864.78|2871.76|2864.06|33
1650991610000|2022-04-26 16:46:50|2872.16|2864.46|2871.57|2863.87|2872.73|2865.03|2871.57|2863.87|33
1650991620000|2022-04-26 16:47:00|2871.44|2863.74|2870.87|2863.17|2871.73|2864.03|2870.68|2862.98|38
1650991630000|2022-04-26 16:47:10|2870.72|2863.02|2870.55|2862.85|2871.37|2863.67|2869.98|2862.28|37
1650991640000|2022-04-26 16:47:20|2870.25|2862.55|2870.1|2862.4|2870.53|2862.83|2869.16|2861.46|30
1650991650000|2022-04-26 16:47:30|2869.91|2862.21|2867.76|2860.06|2870.08|2862.38|2867.34|2859.64|36
1650991660000|2022-04-26 16:47:40|2867.88|2860.18|2868.09|2860.39|2869.49|2861.79|2867.87|2860.17|38
1650991670000|2022-04-26 16:47:50|2868.12|2860.42|2869.41|2861.71|2869.41|2861.71|2867.4|2859.7|39
1650991680000|2022-04-26 16:48:00|2869.39|2861.69|2870.06|2862.36|2870.61|2862.91|2869.39|2861.69|38
1650991690000|2022-04-26 16:48:10|2870.18|2862.48|2871.83|2864.13|2871.83|2864.13|2870.18|2862.48|34
1650991700000|2022-04-26 16:48:20|2871.85|2864.15|2870.92|2863.22|2872.03|2864.33|2870.68|2862.98|37
1650991710000|2022-04-26 16:48:30|2870.88|2863.18|2870.35|2862.65|2871.28|2863.58|2870.05|2862.35|35
1650991720000|2022-04-26 16:48:40|2870.54|2862.84|2870.82|2863.12|2871.47|2863.77|2870.21|2862.51|36
1650991730000|2022-04-26 16:48:50|2870.81|2863.11|2871.11|2863.41|2871.43|2863.73|2870.31|2862.61|34
1650991740000|2022-04-26 16:49:00|2871.02|2863.32|2872.46|2864.76|2872.58|2864.88|2870.99|2863.29|33
1650991750000|2022-04-26 16:49:10|2872.45|2864.75|2871.62|2863.92|2872.61|2864.91|2871.33|2863.63|35
1650991760000|2022-04-26 16:49:20|2871.64|2863.94|2871.15|2863.45|2872.24|2864.54|2871.03|2863.33|35
1650991770000|2022-04-26 16:49:30|2871.18|2863.48|2872.69|2864.99|2872.69|2864.99|2871|2863.3|35
1650991780000|2022-04-26 16:49:40|2872.61|2864.91|2873.87|2866.17|2874.28|2866.58|2872.58|2864.88|35
1650991790000|2022-04-26 16:49:50|2873.25|2865.55|2875.34|2867.64|2875.44|2867.74|2873.2|2865.5|38
1650991800000|2022-04-26 16:50:00|2875.35|2867.65|2876.83|2869.13|2877.84|2870.14|2875.35|2867.65|39
1650991810000|2022-04-26 16:50:10|2876.48|2868.78|2876.15|2868.45|2876.48|2868.78|2875.71|2868.01|39
1650991820000|2022-04-26 16:50:20|2875.82|2868.12|2875.53|2867.83|2876.23|2868.53|2875.18|2867.48|36
1650991830000|2022-04-26 16:50:30|2875.41|2867.71|2873.93|2866.23|2875.59|2867.89|2873.49|2865.79|24
1650991840000|2022-04-26 16:50:40|2873.84|2866.14|2874.26|2866.56|2874.34|2866.64|2873.66|2865.96|37
1650991850000|2022-04-26 16:50:50|2874.24|2866.54|2874.93|2867.23|2875.22|2867.52|2874.24|2866.54|34
1650991860000|2022-04-26 16:51:00|2874.92|2867.22|2874.57|2866.87|2874.92|2867.22|2874.16|2866.46|32
1650991870000|2022-04-26 16:51:10|2874.56|2866.86|2873.99|2866.29|2874.71|2867.01|2873.59|2865.89|31
1650991880000|2022-04-26 16:51:20|2874.03|2866.33|2874.66|2866.96|2874.76|2867.06|2874|2866.3|33
1650991890000|2022-04-26 16:51:30|2874.65|2866.95|2877.86|2870.16|2878.03|2870.33|2874.35|2866.65|35
1650991900000|2022-04-26 16:51:40|2877.88|2870.18|2877.76|2870.06|2878.64|2870.94|2877.52|2869.82|38
1650991910000|2022-04-26 16:51:50|2877.68|2869.98|2879.67|2871.97|2879.68|2871.98|2877.68|2869.98|38
1650991920000|2022-04-26 16:52:00|2879.64|2871.94|2880.07|2872.37|2881.3|2873.6|2879.64|2871.94|38
1650991930000|2022-04-26 16:52:10|2880.12|2872.42|2879.83|2872.13|2880.65|2872.95|2879.33|2871.63|38
1650991940000|2022-04-26 16:52:20|2879.82|2872.12|2879.93|2872.23|2880.98|2873.28|2879.75|2872.05|38
1650991950000|2022-04-26 16:52:30|2879.87|2872.17|2881.31|2873.61|2881.31|2873.61|2878.8|2871.1|38
1650991960000|2022-04-26 16:52:40|2881.54|2873.84|2880.45|2872.75|2881.66|2873.96|2880.11|2872.41|39
1650991970000|2022-04-26 16:52:50|2880.47|2872.77|2880.7|2873|2880.9|2873.2|2880.17|2872.47|35
1650991980000|2022-04-26 16:53:00|2880.67|2872.97|2881.76|2874.06|2881.8|2874.1|2880.67|2872.97|38
1650991990000|2022-04-26 16:53:10|2881.77|2874.07|2879.35|2871.65|2881.77|2874.07|2879.3|2871.6|36
1650992000000|2022-04-26 16:53:20|2879.73|2872.03|2879.09|2871.39|2879.73|2872.03|2878.94|2871.24|38
1650992010000|2022-04-26 16:53:30|2879.11|2871.41|2879.34|2871.64|2879.39|2871.69|2879|2871.3|28
1650992020000|2022-04-26 16:53:40|2879.33|2871.63|2881.02|2873.32|2881.65|2873.95|2877.46|2869.76|38
1650992030000|2022-04-26 16:53:50|2880.95|2873.25|2880.77|2873.07|2881.1|2873.4|2879.02|2871.32|39
1650992040000|2022-04-26 16:54:00|2880.54|2872.84|2879.73|2872.03|2880.59|2872.89|2879.21|2871.51|37
1650992050000|2022-04-26 16:54:10|2879.68|2871.98|2882.1|2874.4|2882.1|2874.4|2879.56|2871.86|37
1650992060000|2022-04-26 16:54:20|2882.13|2874.43|2881.77|2874.07|2882.68|2874.98|2881.66|2873.96|33
1650992070000|2022-04-26 16:54:30|2881.76|2874.06|2881.3|2873.6|2882.08|2874.38|2881.1|2873.4|36
1650992080000|2022-04-26 16:54:40|2881.28|2873.58|2882.31|2874.61|2882.36|2874.66|2881.19|2873.49|36
1650992090000|2022-04-26 16:54:50|2882.28|2874.58|2882.3|2874.6|2882.32|2874.62|2882.03|2874.33|27
1650992100000|2022-04-26 16:55:00|2882.31|2874.61|2881.67|2873.97|2882.52|2874.82|2881.58|2873.88|35
1650992110000|2022-04-26 16:55:10|2881.69|2873.99|2880.63|2872.93|2881.72|2874.02|2879.92|2872.22|33
1650992120000|2022-04-26 16:55:20|2880.83|2873.13|2880.84|2873.14|2882.53|2874.83|2880.31|2872.61|38
1650992130000|2022-04-26 16:55:30|2880.85|2873.15|2879.45|2871.75|2880.86|2873.16|2879.45|2871.75|35
1650992140000|2022-04-26 16:55:40|2879.42|2871.72|2879.71|2872.01|2880.04|2872.34|2879.35|2871.65|35
1650992150000|2022-04-26 16:55:50|2879.69|2871.99|2880.76|2873.06|2880.76|2873.06|2879.5|2871.8|32
1650992160000|2022-04-26 16:56:00|2880.7|2873|2879.92|2872.22|2880.74|2873.04|2879.92|2872.22|32
1650992170000|2022-04-26 16:56:10|2880.03|2872.33|2877.82|2870.12|2880.68|2872.98|2877.75|2870.05|34
1650992180000|2022-04-26 16:56:20|2877.75|2870.05|2876.57|2868.87|2877.85|2870.15|2876.18|2868.48|37
1650992190000|2022-04-26 16:56:30|2876.53|2868.83|2876.85|2869.15|2877.57|2869.87|2876.48|2868.78|30
1650992200000|2022-04-26 16:56:40|2876.86|2869.16|2878.86|2871.16|2878.86|2871.16|2876.84|2869.14|33
1650992210000|2022-04-26 16:56:50|2878.87|2871.17|2878.86|2871.16|2879.41|2871.71|2878.78|2871.08|34
1650992220000|2022-04-26 16:57:00|2878.85|2871.15|2879.31|2871.61|2879.31|2871.61|2878.45|2870.75|30
1650992230000|2022-04-26 16:57:10|2879.39|2871.69|2879.63|2871.93|2880.29|2872.59|2879.38|2871.68|34
1650992240000|2022-04-26 16:57:20|2879.64|2871.94|2879.88|2872.18|2879.9|2872.2|2879.26|2871.56|37
1650992250000|2022-04-26 16:57:30|2879.71|2872.01|2879.72|2872.02|2880.1|2872.4|2879.15|2871.45|33
1650992260000|2022-04-26 16:57:40|2880.05|2872.35|2884.08|2876.38|2884.19|2876.49|2879.79|2872.09|39
1650992270000|2022-04-26 16:57:50|2883.93|2876.23|2886.23|2878.53|2886.23|2878.53|2883.42|2875.72|38
1650992280000|2022-04-26 16:58:00|2886.29|2878.59|2889.13|2881.43|2890.23|2882.53|2886.29|2878.59|37
1650992290000|2022-04-26 16:58:10|2888.5|2880.8|2888.01|2880.31|2888.99|2881.29|2887.42|2879.72|39
1650992300000|2022-04-26 16:58:20|2887.47|2879.77|2885.86|2878.16|2887.47|2879.77|2885.7|2878|37
1650992310000|2022-04-26 16:58:30|2885.88|2878.18|2886.41|2878.71|2886.48|2878.78|2885.07|2877.37|38
1650992320000|2022-04-26 16:58:40|2886.43|2878.73|2885.95|2878.25|2887.77|2880.07|2885.95|2878.25|39
1650992330000|2022-04-26 16:58:50|2886.04|2878.34|2885.85|2878.15|2886.19|2878.49|2885.62|2877.92|34
1650992340000|2022-04-26 16:59:00|2885.93|2878.23|2885.62|2877.92|2885.93|2878.23|2884.81|2877.11|34
1650992350000|2022-04-26 16:59:10|2885.49|2877.79|2885.18|2877.48|2886.08|2878.38|2885.01|2877.31|35
1650992360000|2022-04-26 16:59:20|2885.17|2877.47|2885.31|2877.61|2885.7|2878|2884.24|2876.54|39
1650992370000|2022-04-26 16:59:30|2885.3|2877.6|2885.97|2878.27|2886.31|2878.61|2885.17|2877.47|39
1650992380000|2022-04-26 16:59:40|2885.91|2878.21|2885.36|2877.66|2886.21|2878.51|2885.15|2877.45|38
1650992390000|2022-04-26 16:59:50|2885.35|2877.65|2885.95|2878.25|2886.61|2878.91|2885.31|2877.61|33
1650992400000|2022-04-26 17:00:00|2886.03|2878.33|2884.83|2877.13|2886.63|2878.93|2884.83|2877.13|40
1650992410000|2022-04-26 17:00:10|2884.91|2877.21|2884.05|2876.35|2885.02|2877.32|2883.65|2875.95|39
1650992420000|2022-04-26 17:00:20|2884.08|2876.38|2883.73|2876.03|2884.44|2876.74|2883.14|2875.44|39
1650992430000|2022-04-26 17:00:30|2883.81|2876.11|2883.82|2876.12|2884.44|2876.74|2883.37|2875.67|33
1650992440000|2022-04-26 17:00:40|2883.98|2876.28|2884.44|2876.74|2884.62|2876.92|2883.63|2875.93|33
1650992450000|2022-04-26 17:00:50|2884.45|2876.75|2884.52|2876.82|2884.52|2876.82|2883.79|2876.09|34
1650992460000|2022-04-26 17:01:00|2884.64|2876.94|2883.53|2875.83|2884.92|2877.22|2883.53|2875.83|37
1650992470000|2022-04-26 17:01:10|2883.54|2875.84|2880.91|2873.21|2883.54|2875.84|2880.61|2872.91|35
1650992480000|2022-04-26 17:01:20|2880.88|2873.18|2879.74|2872.04|2881.09|2873.39|2879.28|2871.58|39
1650992490000|2022-04-26 17:01:30|2879.38|2871.68|2879|2871.3|2879.68|2871.98|2878.5|2870.8|36
1650992500000|2022-04-26 17:01:40|2879.15|2871.45|2878.71|2871.01|2879.72|2872.02|2878.02|2870.32|37
1650992510000|2022-04-26 17:01:50|2878.58|2870.88|2877.84|2870.14|2878.69|2870.99|2877.84|2870.14|38
1650992520000|2022-04-26 17:02:00|2877.74|2870.04|2877.86|2870.16|2878.14|2870.44|2877.74|2870.04|31
1650992530000|2022-04-26 17:02:10|2877.69|2869.99|2877.61|2869.91|2877.75|2870.05|2877.23|2869.53|36
1650992540000|2022-04-26 17:02:20|2877.7|2870|2876.95|2869.25|2878.15|2870.45|2876.28|2868.58|33
1650992550000|2022-04-26 17:02:30|2876.71|2869.01|2877.18|2869.48|2877.99|2870.29|2876.65|2868.95|39
1650992560000|2022-04-26 17:02:40|2876.88|2869.18|2874.61|2866.91|2877.13|2869.43|2874.61|2866.91|32
1650992570000|2022-04-26 17:02:50|2874.74|2867.04|2876.05|2868.35|2876.07|2868.37|2874.74|2867.04|39
1650992580000|2022-04-26 17:03:00|2876.13|2868.43|2876.93|2869.23|2876.97|2869.27|2875.47|2867.77|38
1650992590000|2022-04-26 17:03:10|2876.94|2869.24|2876.47|2868.77|2877.64|2869.94|2876.47|2868.77|36
1650992600000|2022-04-26 17:03:20|2876.37|2868.67|2877.62|2869.92|2877.67|2869.97|2875.95|2868.25|37
1650992610000|2022-04-26 17:03:30|2877.68|2869.98|2877.9|2870.2|2878.02|2870.32|2877.45|2869.75|37
1650992620000|2022-04-26 17:03:40|2877.89|2870.19|2874.49|2866.79|2877.94|2870.24|2874.39|2866.69|39
1650992630000|2022-04-26 17:03:50|2874.54|2866.84|2874.97|2867.27|2875|2867.3|2873.66|2865.96|39
1650992640000|2022-04-26 17:04:00|2874.7|2867|2872.83|2865.13|2874.7|2867|2872.74|2865.04|35
1650992650000|2022-04-26 17:04:10|2873.07|2865.37|2873.01|2865.31|2873.74|2866.04|2872.36|2864.66|39
1650992660000|2022-04-26 17:04:20|2872.97|2865.27|2874.03|2866.33|2875.01|2867.31|2872.97|2865.27|35
1650992670000|2022-04-26 17:04:30|2874.13|2866.43|2874.97|2867.27|2875.21|2867.51|2874.12|2866.42|37
1650992680000|2022-04-26 17:04:40|2874.75|2867.05|2873.02|2865.32|2874.96|2867.26|2872.96|2865.26|36
1650992690000|2022-04-26 17:04:50|2872.99|2865.29|2873.6|2865.9|2874.15|2866.45|2872.92|2865.22|35
1650992700000|2022-04-26 17:05:00|2873.62|2865.92|2873.52|2865.82|2873.9|2866.2|2873.13|2865.43|36
1650992710000|2022-04-26 17:05:10|2873.54|2865.84|2874.3|2866.6|2874.76|2867.06|2873.52|2865.82|38
1650992720000|2022-04-26 17:05:20|2874.33|2866.63|2873.02|2865.32|2874.64|2866.94|2872.96|2865.26|38
1650992730000|2022-04-26 17:05:30|2873.17|2865.47|2874.44|2866.74|2874.49|2866.79|2872.94|2865.24|33
1650992740000|2022-04-26 17:05:40|2874.28|2866.58|2874.04|2866.34|2875.27|2867.57|2874.04|2866.34|35
1650992750000|2022-04-26 17:05:50|2874|2866.3|2874.6|2866.9|2875|2867.3|2873.05|2865.35|37
1650992760000|2022-04-26 17:06:00|2874.45|2866.75|2874.83|2867.13|2875.11|2867.41|2874.23|2866.53|40
1650992770000|2022-04-26 17:06:10|2874.78|2867.08|2874.26|2866.56|2875.39|2867.69|2873.6|2865.9|38
1650992780000|2022-04-26 17:06:20|2874.27|2866.57|2873.76|2866.06|2874.27|2866.57|2873.16|2865.46|39
1650992790000|2022-04-26 17:06:30|2873.8|2866.1|2873.89|2866.19|2874.35|2866.65|2873.65|2865.95|39
1650992800000|2022-04-26 17:06:40|2873.93|2866.23|2873.4|2865.7|2874.59|2866.89|2873.4|2865.7|34
1650992810000|2022-04-26 17:06:50|2873.41|2865.71|2871.51|2863.81|2873.48|2865.78|2871.5|2863.8|37
1650992820000|2022-04-26 17:07:00|2871.52|2863.82|2871.85|2864.15|2872.21|2864.51|2871.47|2863.77|37
1650992830000|2022-04-26 17:07:10|2871.94|2864.24|2870.4|2862.7|2872.08|2864.38|2870.4|2862.7|37
1650992840000|2022-04-26 17:07:20|2870.38|2862.68|2871.81|2864.11|2871.81|2864.11|2869.99|2862.29|38
1650992850000|2022-04-26 17:07:30|2871.8|2864.1|2871.32|2863.62|2872.59|2864.89|2870.98|2863.28|37
1650992860000|2022-04-26 17:07:40|2871.38|2863.68|2870.99|2863.29|2871.59|2863.89|2870.38|2862.68|36
1650992870000|2022-04-26 17:07:50|2871.2|2863.5|2870.34|2862.64|2871.26|2863.56|2869.93|2862.23|35
1650992880000|2022-04-26 17:08:00|2870.31|2862.61|2871.67|2863.97|2871.93|2864.23|2870.31|2862.61|38
1650992890000|2022-04-26 17:08:10|2871.5|2863.8|2870.24|2862.54|2871.5|2863.8|2870.19|2862.49|35
1650992900000|2022-04-26 17:08:20|2870.27|2862.57|2870.27|2862.57|2870.72|2863.02|2869.75|2862.05|35
1650992910000|2022-04-26 17:08:30|2870.34|2862.64|2870.12|2862.42|2870.59|2862.89|2869.57|2861.87|39
1650992920000|2022-04-26 17:08:40|2870.24|2862.54|2871.29|2863.59|2871.95|2864.25|2870.24|2862.54|32
1650992930000|2022-04-26 17:08:50|2871.28|2863.58|2870.39|2862.69|2871.33|2863.63|2870.19|2862.49|35
1650992940000|2022-04-26 17:09:00|2870.21|2862.51|2870.77|2863.07|2870.77|2863.07|2869.13|2861.43|38
1650992950000|2022-04-26 17:09:10|2870.85|2863.15|2870.77|2863.07|2871.86|2864.16|2870.7|2863|38
1650992960000|2022-04-26 17:09:20|2870.76|2863.06|2871.51|2863.81|2871.85|2864.15|2870.76|2863.06|36
1650992970000|2022-04-26 17:09:30|2871.36|2863.66|2870.89|2863.19|2871.36|2863.66|2870.61|2862.91|34
1650992980000|2022-04-26 17:09:40|2870.87|2863.17|2870.99|2863.29|2872.08|2864.38|2870.87|2863.17|38
1650992990000|2022-04-26 17:09:50|2871|2863.3|2871.34|2863.64|2871.65|2863.95|2870.94|2863.24|39
1650993000000|2022-04-26 17:10:00|2871.67|2863.97|2870.84|2863.14|2871.67|2863.97|2870.11|2862.41|36
1650993010000|2022-04-26 17:10:10|2870.8|2863.1|2872.02|2864.32|2872.24|2864.54|2870.21|2862.51|38
1650993020000|2022-04-26 17:10:20|2871.99|2864.29|2870.21|2862.51|2872.19|2864.49|2870.21|2862.51|36
1650993030000|2022-04-26 17:10:30|2870.56|2862.86|2870.51|2862.81|2870.73|2863.03|2869.68|2861.98|36
1650993040000|2022-04-26 17:10:40|2870.47|2862.77|2869.56|2861.86|2870.56|2862.86|2869.29|2861.59|34
1650993050000|2022-04-26 17:10:50|2869.71|2862.01|2869.81|2862.11|2870.54|2862.84|2869.58|2861.88|35
1650993060000|2022-04-26 17:11:00|2869.75|2862.05|2869.8|2862.1|2870.82|2863.12|2869.75|2862.05|34
1650993070000|2022-04-26 17:11:10|2869.78|2862.08|2870.45|2862.75|2870.47|2862.77|2869.68|2861.98|25
1650993080000|2022-04-26 17:11:20|2870.43|2862.73|2869.91|2862.21|2870.45|2862.75|2869.56|2861.86|23
1650993090000|2022-04-26 17:11:30|2870.01|2862.31|2869.98|2862.28|2870.29|2862.59|2869.55|2861.85|29
1650993100000|2022-04-26 17:11:40|2870.12|2862.42|2871.31|2863.61|2871.33|2863.63|2869.73|2862.03|36
1650993110000|2022-04-26 17:11:50|2871.3|2863.6|2869.73|2862.03|2871.3|2863.6|2869.38|2861.68|37
1650993120000|2022-04-26 17:12:00|2869.72|2862.02|2869.02|2861.32|2869.82|2862.12|2868.97|2861.27|29
1650993130000|2022-04-26 17:12:10|2868.84|2861.14|2869.61|2861.91|2869.73|2862.03|2868.68|2860.98|34
1650993140000|2022-04-26 17:12:20|2869.59|2861.89|2870.42|2862.72|2870.42|2862.72|2869.16|2861.46|25
1650993150000|2022-04-26 17:12:30|2870.52|2862.82|2869.38|2861.68|2870.52|2862.82|2869.01|2861.31|30
1650993160000|2022-04-26 17:12:40|2869.69|2861.99|2870.14|2862.44|2870.27|2862.57|2869.68|2861.98|34
1650993170000|2022-04-26 17:12:50|2870.16|2862.46|2870.06|2862.36|2870.32|2862.62|2869.98|2862.28|28
1650993180000|2022-04-26 17:13:00|2870.03|2862.33|2872.09|2864.39|2872.36|2864.66|2870|2862.3|33
1650993190000|2022-04-26 17:13:10|2872.27|2864.57|2871.42|2863.72|2872.49|2864.79|2871.38|2863.68|32
1650993200000|2022-04-26 17:13:20|2871.44|2863.74|2871.58|2863.88|2872.54|2864.84|2871.27|2863.57|34
1650993210000|2022-04-26 17:13:30|2871.59|2863.89|2868.12|2860.42|2871.88|2864.18|2868.12|2860.42|37
1650993220000|2022-04-26 17:13:40|2868.39|2860.69|2867.28|2859.58|2868.61|2860.91|2866.88|2859.18|33
1650993230000|2022-04-26 17:13:50|2867.41|2859.71|2867.17|2859.47|2867.41|2859.71|2866.11|2858.41|34
1650993240000|2022-04-26 17:14:00|2867.18|2859.48|2866.76|2859.06|2867.86|2860.16|2866.59|2858.89|29
1650993250000|2022-04-26 17:14:10|2866.59|2858.89|2866.2|2858.5|2866.89|2859.19|2866.2|2858.5|30
1650993260000|2022-04-26 17:14:20|2866.11|2858.41|2866.63|2858.93|2866.74|2859.04|2864.81|2857.11|40
1650993270000|2022-04-26 17:14:30|2866.66|2858.96|2867.59|2859.89|2868|2860.3|2866.66|2858.96|36
1650993280000|2022-04-26 17:14:40|2867.62|2859.92|2866.71|2859.01|2867.62|2859.92|2865.97|2858.27|35
1650993290000|2022-04-26 17:14:50|2866.72|2859.02|2866.38|2858.68|2866.97|2859.27|2865.86|2858.16|35
1650993300000|2022-04-26 17:15:00|2866.29|2858.59|2868.47|2860.77|2868.79|2861.09|2866.29|2858.59|39
1650993310000|2022-04-26 17:15:10|2868.3|2860.6|2866.86|2859.16|2869.02|2861.32|2866.86|2859.16|38
1650993320000|2022-04-26 17:15:20|2867.22|2859.52|2868.62|2860.92|2868.65|2860.95|2866.82|2859.12|39
1650993330000|2022-04-26 17:15:30|2868.74|2861.04|2868.22|2860.52|2869.84|2862.14|2868.21|2860.51|40
1650993340000|2022-04-26 17:15:40|2868.85|2861.15|2865.88|2858.18|2868.96|2861.26|2865.88|2858.18|38
1650993350000|2022-04-26 17:15:50|2866.25|2858.55|2865.88|2858.18|2866.42|2858.72|2865.84|2858.14|29
1650993360000|2022-04-26 17:16:00|2865.93|2858.23|2864.61|2856.91|2865.93|2858.23|2864.43|2856.73|32
1650993370000|2022-04-26 17:16:10|2864.6|2856.9|2862.95|2855.25|2865|2857.3|2862.88|2855.18|38
1650993380000|2022-04-26 17:16:20|2862.89|2855.19|2862.84|2855.14|2863.56|2855.86|2862.24|2854.54|37
1650993390000|2022-04-26 17:16:30|2862.82|2855.12|2859.06|2851.36|2862.97|2855.27|2858.42|2850.72|37
1650993400000|2022-04-26 17:16:40|2859.04|2851.34|2858.51|2850.81|2859.04|2851.34|2858.07|2850.37|33
1650993410000|2022-04-26 17:16:50|2858.47|2850.77|2857.83|2850.13|2858.61|2850.91|2857.75|2850.05|25
1650993420000|2022-04-26 17:17:00|2857.92|2850.22|2857.75|2850.05|2859.31|2851.61|2857.73|2850.03|33
1650993430000|2022-04-26 17:17:10|2857.03|2849.33|2858.35|2850.65|2858.51|2850.81|2856.92|2849.22|35
1650993440000|2022-04-26 17:17:20|2858.34|2850.64|2859.26|2851.56|2859.43|2851.73|2857.14|2849.44|36
1650993450000|2022-04-26 17:17:30|2859.43|2851.73|2858.98|2851.28|2860.3|2852.6|2858.84|2851.14|39
1650993460000|2022-04-26 17:17:40|2859|2851.3|2859.03|2851.33|2860.84|2853.14|2859|2851.3|38
1650993470000|2022-04-26 17:17:50|2859.11|2851.41|2860.51|2852.81|2860.52|2852.82|2859.11|2851.41|40
1650993480000|2022-04-26 17:18:00|2860.62|2852.92|2858.89|2851.19|2860.62|2852.92|2858.04|2850.34|36
1650993490000|2022-04-26 17:18:10|2859.26|2851.56|2859.41|2851.71|2860.51|2852.81|2859.24|2851.54|38
1650993500000|2022-04-26 17:18:20|2859.37|2851.67|2859.46|2851.76|2860.7|2853|2859.13|2851.43|37
1650993510000|2022-04-26 17:18:30|2859.4|2851.7|2858.42|2850.72|2859.5|2851.8|2858.42|2850.72|36
1650993520000|2022-04-26 17:18:40|2858.41|2850.71|2859.62|2851.92|2859.98|2852.28|2858.4|2850.7|39
1650993530000|2022-04-26 17:18:50|2859.7|2852|2858.94|2851.24|2859.98|2852.28|2858.64|2850.94|33
1650993540000|2022-04-26 17:19:00|2859|2851.3|2858.59|2850.89|2859.3|2851.6|2858.57|2850.87|32
1650993550000|2022-04-26 17:19:10|2858.62|2850.92|2858.11|2850.41|2858.66|2850.96|2858.11|2850.41|29
1650993560000|2022-04-26 17:19:20|2858.04|2850.34|2857.72|2850.02|2858.15|2850.45|2857.12|2849.42|27
1650993570000|2022-04-26 17:19:30|2857.57|2849.87|2861.02|2853.32|2861.32|2853.62|2857.55|2849.85|39
1650993580000|2022-04-26 17:19:40|2861.08|2853.38|2861.68|2853.98|2862|2854.3|2860.95|2853.25|38
1650993590000|2022-04-26 17:19:50|2861.78|2854.08|2858.77|2851.07|2861.78|2854.08|2858.77|2851.07|36
1650993600000|2022-04-26 17:20:00|2858.82|2851.12|2860.58|2852.88|2861.62|2853.92|2858.82|2851.12|38
1650993610000|2022-04-26 17:20:10|2860.59|2852.89|2860.77|2853.07|2861.03|2853.33|2860.58|2852.88|31
1650993620000|2022-04-26 17:20:20|2860.7|2853|2861.12|2853.42|2861.13|2853.43|2860.7|2853|28
1650993630000|2022-04-26 17:20:30|2861.18|2853.48|2860.5|2852.8|2861.18|2853.48|2860.31|2852.61|29
1650993640000|2022-04-26 17:20:40|2860.48|2852.78|2861.15|2853.45|2862.07|2854.37|2860.39|2852.69|34
1650993650000|2022-04-26 17:20:50|2861.17|2853.47|2861.14|2853.44|2861.25|2853.55|2860.67|2852.97|33
1650993660000|2022-04-26 17:21:00|2861.15|2853.45|2859.86|2852.16|2861.26|2853.56|2859.11|2851.41|38
1650993670000|2022-04-26 17:21:10|2859.89|2852.19|2859.66|2851.96|2860.71|2853.01|2859.49|2851.79|36
1650993680000|2022-04-26 17:21:20|2859.64|2851.94|2857.7|2850|2859.64|2851.94|2857.6|2849.9|35
1650993690000|2022-04-26 17:21:30|2857.48|2849.78|2853.61|2845.91|2857.51|2849.81|2853.1|2845.4|37
1650993700000|2022-04-26 17:21:40|2851.54|2843.84|2852.12|2844.42|2853.51|2845.81|2851.45|2843.75|38
1650993710000|2022-04-26 17:21:50|2852.63|2844.93|2851.46|2843.76|2852.7|2845|2850.11|2842.41|38
1650993720000|2022-04-26 17:22:00|2851.24|2843.54|2852.3|2844.6|2852.62|2844.92|2850.48|2842.78|37
1650993730000|2022-04-26 17:22:10|2852.5|2844.8|2851.9|2844.2|2852.57|2844.87|2850.18|2842.48|37
1650993740000|2022-04-26 17:22:20|2851.78|2844.08|2854.47|2846.77|2854.47|2846.77|2851.78|2844.08|39
1650993750000|2022-04-26 17:22:30|2854.43|2846.73|2858.67|2850.97|2858.87|2851.17|2854.43|2846.73|40
1650993760000|2022-04-26 17:22:40|2858.64|2850.94|2854.39|2846.69|2858.64|2850.94|2854.32|2846.62|40
1650993770000|2022-04-26 17:22:50|2854.46|2846.76|2856.76|2849.06|2857.6|2849.9|2854.4|2846.7|40
1650993780000|2022-04-26 17:23:00|2857.14|2849.44|2855.84|2848.14|2858.42|2850.72|2855.74|2848.04|38
1650993790000|2022-04-26 17:23:10|2855.62|2847.92|2852.74|2845.04|2856.81|2849.11|2852.56|2844.86|40
1650993800000|2022-04-26 17:23:20|2852.87|2845.17|2853.06|2845.36|2853.06|2845.36|2851.79|2844.09|38
1650993810000|2022-04-26 17:23:30|2853.27|2845.57|2856.24|2848.54|2856.59|2848.89|2852.15|2844.45|39
1650993820000|2022-04-26 17:23:40|2856.27|2848.57|2855.64|2847.94|2856.3|2848.6|2854.74|2847.04|40
1650993830000|2022-04-26 17:23:50|2855.52|2847.82|2855.04|2847.34|2855.69|2847.99|2853.52|2845.82|38
1650993840000|2022-04-26 17:24:00|2854.94|2847.24|2853.41|2845.71|2854.97|2847.27|2852.62|2844.92|34
1650993850000|2022-04-26 17:24:10|2853.6|2845.9|2851.43|2843.73|2853.6|2845.9|2851.43|2843.73|39
1650993860000|2022-04-26 17:24:20|2851.9|2844.2|2851.12|2843.42|2852.41|2844.71|2849.64|2841.94|36
1650993870000|2022-04-26 17:24:30|2851.11|2843.41|2852.64|2844.94|2852.72|2845.02|2850.41|2842.71|34
1650993880000|2022-04-26 17:24:40|2852.68|2844.98|2853.34|2845.64|2853.34|2845.64|2852.49|2844.79|37
1650993890000|2022-04-26 17:24:50|2853.16|2845.46|2851.15|2843.45|2853.4|2845.7|2850.74|2843.04|34
1650993900000|2022-04-26 17:25:00|2851.21|2843.51|2853.56|2845.86|2853.56|2845.86|2851.21|2843.51|35
1650993910000|2022-04-26 17:25:10|2853.64|2845.94|2856.42|2848.72|2856.55|2848.85|2853.35|2845.65|38
1650993920000|2022-04-26 17:25:20|2856.57|2848.87|2858.4|2850.7|2858.9|2851.2|2856.33|2848.63|37
1650993930000|2022-04-26 17:25:30|2858.46|2850.76|2856.87|2849.17|2858.75|2851.05|2856.72|2849.02|39
1650993940000|2022-04-26 17:25:40|2856.88|2849.18|2857.08|2849.38|2857.8|2850.1|2856.34|2848.64|35
1650993950000|2022-04-26 17:25:50|2857.04|2849.34|2854.34|2846.64|2857.59|2849.89|2854.33|2846.63|36
1650993960000|2022-04-26 17:26:00|2854.32|2846.62|2856.01|2848.31|2856.96|2849.26|2854.18|2846.48|36
1650993970000|2022-04-26 17:26:10|2855.98|2848.28|2858.88|2851.18|2858.94|2851.24|2855.98|2848.28|37
1650993980000|2022-04-26 17:26:20|2859.12|2851.42|2859.16|2851.46|2859.46|2851.76|2858.36|2850.66|37
1650993990000|2022-04-26 17:26:30|2859.18|2851.48|2860.12|2852.42|2860.61|2852.91|2859.13|2851.43|36
1650994000000|2022-04-26 17:26:40|2860.24|2852.54|2860.52|2852.82|2862.41|2854.71|2860.24|2852.54|39
1650994010000|2022-04-26 17:26:50|2860.63|2852.93|2861.38|2853.68|2862.13|2854.43|2859.36|2851.66|38
1650994020000|2022-04-26 17:27:00|2861.41|2853.71|2861.92|2854.22|2863.35|2855.65|2861.24|2853.54|37
1650994030000|2022-04-26 17:27:10|2861.99|2854.29|2862.29|2854.59|2862.29|2854.59|2861.24|2853.54|38
1650994040000|2022-04-26 17:27:20|2862.4|2854.7|2861.64|2853.94|2862.4|2854.7|2861.46|2853.76|39
1650994050000|2022-04-26 17:27:30|2861.66|2853.96|2862.8|2855.1|2862.85|2855.15|2861.66|2853.96|35
1650994060000|2022-04-26 17:27:40|2862.66|2854.96|2860.34|2852.64|2862.66|2854.96|2860.34|2852.64|38
1650994070000|2022-04-26 17:27:50|2860.25|2852.55|2858.62|2850.92|2860.25|2852.55|2858.29|2850.59|40
1650994080000|2022-04-26 17:28:00|2858.52|2850.82|2858.1|2850.4|2858.52|2850.82|2857.04|2849.34|39
1650994090000|2022-04-26 17:28:10|2857.73|2850.03|2861.9|2854.2|2861.9|2854.2|2857.73|2850.03|39
1650994100000|2022-04-26 17:28:20|2862.14|2854.44|2861.79|2854.09|2863.12|2855.42|2861.65|2853.95|39
1650994110000|2022-04-26 17:28:30|2861.81|2854.11|2861.95|2854.25|2862.66|2854.96|2861.2|2853.5|37
1650994120000|2022-04-26 17:28:40|2861.85|2854.15|2860.66|2852.96|2862.43|2854.73|2859.41|2851.71|37
1650994130000|2022-04-26 17:28:50|2861.01|2853.31|2860.23|2852.53|2861.19|2853.49|2860.18|2852.48|37
1650994140000|2022-04-26 17:29:00|2860.26|2852.56|2861.87|2854.17|2862.02|2854.32|2860.07|2852.37|38
1650994150000|2022-04-26 17:29:10|2862.01|2854.31|2862.13|2854.43|2863.09|2855.39|2861.56|2853.86|30
1650994160000|2022-04-26 17:29:20|2862.43|2854.73|2861.79|2854.09|2863.13|2855.43|2861.79|2854.09|29
1650994170000|2022-04-26 17:29:30|2861.34|2853.64|2862.3|2854.6|2862.79|2855.09|2861.34|2853.64|36
1650994180000|2022-04-26 17:29:40|2862.04|2854.34|2863.42|2855.72|2863.42|2855.72|2861.89|2854.19|37
1650994190000|2022-04-26 17:29:50|2863.52|2855.82|2862.85|2855.15|2863.58|2855.88|2862.7|2855|37
1650994200000|2022-04-26 17:30:00|2862.73|2855.03|2863.45|2855.75|2863.45|2855.75|2861.28|2853.58|38
1650994210000|2022-04-26 17:30:10|2863.25|2855.55|2862.67|2854.97|2863.27|2855.57|2862.02|2854.32|36
1650994220000|2022-04-26 17:30:20|2862.61|2854.91|2863.78|2856.08|2864.1|2856.4|2862.6|2854.9|34
1650994230000|2022-04-26 17:30:30|2863.81|2856.11|2863.92|2856.22|2864.19|2856.49|2863.68|2855.98|34
1650994240000|2022-04-26 17:30:40|2863.96|2856.26|2863.22|2855.52|2864.17|2856.47|2863.12|2855.42|35
1650994250000|2022-04-26 17:30:50|2863.24|2855.54|2862.63|2854.93|2863.66|2855.96|2862.63|2854.93|31
1650994260000|2022-04-26 17:31:00|2862.64|2854.94|2862.49|2854.79|2863.28|2855.58|2862.49|2854.79|34
1650994270000|2022-04-26 17:31:10|2862.46|2854.76|2862.83|2855.13|2863.01|2855.31|2862.43|2854.73|29
1650994280000|2022-04-26 17:31:20|2862.94|2855.24|2864.57|2856.87|2864.57|2856.87|2862.85|2855.15|36
1650994290000|2022-04-26 17:31:30|2864.86|2857.16|2864.1|2856.4|2864.97|2857.27|2862.27|2854.57|38
1650994300000|2022-04-26 17:31:40|2863.73|2856.03|2862.74|2855.04|2864.28|2856.58|2862.74|2855.04|39
1650994310000|2022-04-26 17:31:50|2862.8|2855.1|2861.31|2853.61|2863.03|2855.33|2860.28|2852.58|35
1650994320000|2022-04-26 17:32:00|2861.29|2853.59|2857.4|2849.7|2861.29|2853.59|2857.4|2849.7|34
1650994330000|2022-04-26 17:32:10|2857.15|2849.45|2856.58|2848.88|2857.77|2850.07|2855.63|2847.93|36
1650994340000|2022-04-26 17:32:20|2856.69|2848.99|2856.65|2848.95|2857.66|2849.96|2856.24|2848.54|39
1650994350000|2022-04-26 17:32:30|2856.9|2849.2|2856.83|2849.13|2857.27|2849.57|2855.39|2847.69|34
1650994360000|2022-04-26 17:32:40|2856.81|2849.11|2856.99|2849.29|2856.99|2849.29|2854.85|2847.15|27
1650994370000|2022-04-26 17:32:50|2857|2849.3|2856.91|2849.21|2857.07|2849.37|2856.03|2848.33|19
1650994380000|2022-04-26 17:33:00|2856.85|2849.15|2856.81|2849.11|2856.85|2849.15|2855.51|2847.81|27
1650994390000|2022-04-26 17:33:10|2856.67|2848.97|2858.2|2850.5|2858.29|2850.59|2856.65|2848.95|34
1650994400000|2022-04-26 17:33:20|2858.37|2850.67|2860.53|2852.83|2861.05|2853.35|2858.37|2850.67|38
1650994410000|2022-04-26 17:33:30|2860.27|2852.57|2863.01|2855.31|2863.01|2855.31|2860.16|2852.46|34
1650994420000|2022-04-26 17:33:40|2863.12|2855.42|2862.21|2854.51|2863.75|2856.05|2861.3|2853.6|39
1650994430000|2022-04-26 17:33:50|2861.13|2853.43|2860.79|2853.09|2861.52|2853.82|2860.38|2852.68|40
1650994440000|2022-04-26 17:34:00|2860.61|2852.91|2861.09|2853.39|2862.18|2854.48|2860.57|2852.87|37
1650994450000|2022-04-26 17:34:10|2861.04|2853.34|2860.43|2852.73|2861.79|2854.09|2860.25|2852.55|35
1650994460000|2022-04-26 17:34:20|2860.38|2852.68|2860.66|2852.96|2860.66|2852.96|2859.73|2852.03|36
1650994470000|2022-04-26 17:34:30|2860.69|2852.99|2860.42|2852.72|2860.69|2852.99|2859.92|2852.22|36
1650994480000|2022-04-26 17:34:40|2860.43|2852.73|2860.24|2852.54|2860.82|2853.12|2859.93|2852.23|34
1650994490000|2022-04-26 17:34:50|2860.33|2852.63|2859.97|2852.27|2860.54|2852.84|2859.75|2852.05|36
1650994500000|2022-04-26 17:35:00|2859.99|2852.29|2859.83|2852.13|2860.29|2852.59|2859.83|2852.13|29
1650994510000|2022-04-26 17:35:10|2859.91|2852.21|2859.38|2851.68|2859.91|2852.21|2858.89|2851.19|35
1650994520000|2022-04-26 17:35:20|2859.44|2851.74|2858.95|2851.25|2859.44|2851.74|2858.5|2850.8|32
1650994530000|2022-04-26 17:35:30|2858.94|2851.24|2858.33|2850.63|2859.07|2851.37|2858.33|2850.63|35
1650994540000|2022-04-26 17:35:40|2858.34|2850.64|2857.74|2850.04|2858.8|2851.1|2857.74|2850.04|38
1650994550000|2022-04-26 17:35:50|2857.75|2850.05|2857.01|2849.31|2857.87|2850.17|2856.51|2848.81|34
1650994560000|2022-04-26 17:36:00|2857|2849.3|2857.53|2849.83|2857.95|2850.25|2856.9|2849.2|35
1650994570000|2022-04-26 17:36:10|2857.58|2849.88|2856.15|2848.45|2857.58|2849.88|2856.04|2848.34|30
1650994580000|2022-04-26 17:36:20|2856.12|2848.42|2855.82|2848.12|2856.12|2848.42|2855.57|2847.87|35
1650994590000|2022-04-26 17:36:30|2855.7|2848|2856.94|2849.24|2857.09|2849.39|2855.7|2848|31
1650994600000|2022-04-26 17:36:40|2856.9|2849.2|2857.23|2849.53|2857.67|2849.97|2856.88|2849.18|37
1650994610000|2022-04-26 17:36:50|2857.25|2849.55|2857.55|2849.85|2858.01|2850.31|2857.04|2849.34|33
1650994620000|2022-04-26 17:37:00|2857.49|2849.79|2858.3|2850.6|2858.3|2850.6|2856.82|2849.12|30
1650994630000|2022-04-26 17:37:10|2858.45|2850.75|2857.57|2849.87|2858.89|2851.19|2857.42|2849.72|36
1650994640000|2022-04-26 17:37:20|2857.41|2849.71|2857.79|2850.09|2857.79|2850.09|2857.41|2849.71|34
1650994650000|2022-04-26 17:37:30|2857.74|2850.04|2858.25|2850.55|2858.36|2850.66|2857.74|2850.04|31
1650994660000|2022-04-26 17:37:40|2858.22|2850.52|2860.82|2853.12|2860.98|2853.28|2858.22|2850.52|35
1650994670000|2022-04-26 17:37:50|2860.94|2853.24|2861.76|2854.06|2861.83|2854.13|2860.61|2852.91|34
1650994680000|2022-04-26 17:38:00|2861.72|2854.02|2861.29|2853.59|2861.79|2854.09|2860.49|2852.79|38
1650994690000|2022-04-26 17:38:10|2861.32|2853.62|2861.49|2853.79|2861.92|2854.22|2861.32|2853.62|35
1650994700000|2022-04-26 17:38:20|2861.54|2853.84|2859.9|2852.2|2861.54|2853.84|2859.9|2852.2|35
1650994710000|2022-04-26 17:38:30|2859.87|2852.17|2858.22|2850.52|2860.27|2852.57|2858.22|2850.52|36
1650994720000|2022-04-26 17:38:40|2858.21|2850.51|2857.73|2850.03|2858.77|2851.07|2857.3|2849.6|34
1650994730000|2022-04-26 17:38:50|2857.27|2849.57|2856.91|2849.21|2857.81|2850.11|2856.71|2849.01|31
1650994740000|2022-04-26 17:39:00|2856.82|2849.12|2857.39|2849.69|2857.9|2850.2|2856.82|2849.12|37
1650994750000|2022-04-26 17:39:10|2857.74|2850.04|2859.23|2851.53|2859.97|2852.27|2857.2|2849.5|39
1650994760000|2022-04-26 17:39:20|2859.27|2851.57|2860.14|2852.44|2861.61|2853.91|2859.27|2851.57|37
1650994770000|2022-04-26 17:39:30|2860.13|2852.43|2860.22|2852.52|2860.68|2852.98|2859.22|2851.52|36
1650994780000|2022-04-26 17:39:40|2860.19|2852.49|2862.27|2854.57|2862.27|2854.57|2860.19|2852.49|31
1650994790000|2022-04-26 17:39:50|2862.37|2854.67|2861.19|2853.49|2862.4|2854.7|2860.72|2853.02|35
1650994800000|2022-04-26 17:40:00|2861.17|2853.47|2861.93|2854.23|2862.09|2854.39|2860.77|2853.07|35
1650994810000|2022-04-26 17:40:10|2862.59|2854.89|2862.93|2855.23|2862.98|2855.28|2862.39|2854.69|34
1650994820000|2022-04-26 17:40:20|2862.85|2855.15|2863.37|2855.67|2863.37|2855.67|2862.26|2854.56|38
1650994830000|2022-04-26 17:40:30|2863.4|2855.7|2864.52|2856.82|2864.64|2856.94|2863.22|2855.52|37
1650994840000|2022-04-26 17:40:40|2864.58|2856.88|2865.43|2857.73|2866.03|2858.33|2864.53|2856.83|35
1650994850000|2022-04-26 17:40:50|2865.55|2857.85|2864.67|2856.97|2866.97|2859.27|2864.67|2856.97|39
1650994860000|2022-04-26 17:41:00|2864.72|2857.02|2864.86|2857.16|2864.92|2857.22|2864.1|2856.4|33
1650994870000|2022-04-26 17:41:10|2864.9|2857.2|2867.19|2859.49|2867.7|2860|2864.8|2857.1|39
1650994880000|2022-04-26 17:41:20|2867.31|2859.61|2869.6|2861.9|2870.41|2862.71|2867.25|2859.55|39
1650994890000|2022-04-26 17:41:30|2869.59|2861.89|2870.91|2863.21|2871.38|2863.68|2868.92|2861.22|39
1650994900000|2022-04-26 17:41:40|2870.83|2863.13|2870.25|2862.55|2871.64|2863.94|2869.74|2862.04|36
1650994910000|2022-04-26 17:41:50|2870.19|2862.49|2869.58|2861.88|2870.75|2863.05|2869.18|2861.48|39
1650994920000|2022-04-26 17:42:00|2869.68|2861.98|2869.77|2862.07|2870.31|2862.61|2869.44|2861.74|34
1650994930000|2022-04-26 17:42:10|2869.76|2862.06|2870.12|2862.42|2870.12|2862.42|2868.41|2860.71|36
1650994940000|2022-04-26 17:42:20|2869.99|2862.29|2870.43|2862.73|2870.99|2863.29|2868.72|2861.02|39
1650994950000|2022-04-26 17:42:30|2870.42|2862.72|2871.22|2863.52|2871.55|2863.85|2870.04|2862.34|37
1650994960000|2022-04-26 17:42:40|2871.25|2863.55|2872.85|2865.15|2872.98|2865.28|2871.25|2863.55|38
1650994970000|2022-04-26 17:42:50|2872.95|2865.25|2872.59|2864.89|2873.05|2865.35|2871.53|2863.83|37
1650994980000|2022-04-26 17:43:00|2872.83|2865.13|2873.69|2865.99|2873.78|2866.08|2871.85|2864.15|39
1650994990000|2022-04-26 17:43:10|2873.23|2865.53|2876.33|2868.63|2876.33|2868.63|2873.23|2865.53|36
1650995000000|2022-04-26 17:43:20|2876.26|2868.56|2875.48|2867.78|2877.81|2870.11|2875.03|2867.33|39
1650995010000|2022-04-26 17:43:30|2875.5|2867.8|2875.41|2867.71|2875.78|2868.08|2874.66|2866.96|34
1650995020000|2022-04-26 17:43:40|2875.36|2867.66|2874.32|2866.62|2875.36|2867.66|2874.32|2866.62|31
1650995030000|2022-04-26 17:43:50|2874.24|2866.54|2874.31|2866.61|2874.58|2866.88|2873.57|2865.87|34
1650995040000|2022-04-26 17:44:00|2874.62|2866.92|2873.78|2866.08|2874.78|2867.08|2873.77|2866.07|36
1650995050000|2022-04-26 17:44:10|2873.82|2866.12|2874.03|2866.33|2874.73|2867.03|2873.82|2866.12|36
1650995060000|2022-04-26 17:44:20|2873.92|2866.22|2874.1|2866.4|2874.21|2866.51|2873.05|2865.35|31
1650995070000|2022-04-26 17:44:30|2873.99|2866.29|2873.12|2865.42|2873.99|2866.29|2872.73|2865.03|37
1650995080000|2022-04-26 17:44:40|2873.11|2865.41|2873.35|2865.65|2873.47|2865.77|2872.58|2864.88|30
1650995090000|2022-04-26 17:44:50|2873.36|2865.66|2871.65|2863.95|2873.36|2865.66|2871.4|2863.7|38
1650995100000|2022-04-26 17:45:00|2871.54|2863.84|2871.13|2863.43|2872.5|2864.8|2871.13|2863.43|39
1650995110000|2022-04-26 17:45:10|2871.27|2863.57|2870.26|2862.56|2871.48|2863.78|2869.6|2861.9|39
1650995120000|2022-04-26 17:45:20|2869.6|2861.9|2870|2862.3|2870.77|2863.07|2869.6|2861.9|33
1650995130000|2022-04-26 17:45:30|2869.99|2862.29|2870.14|2862.44|2870.14|2862.44|2869.05|2861.35|37
1650995140000|2022-04-26 17:45:40|2870.1|2862.4|2869.78|2862.08|2870.1|2862.4|2869.6|2861.9|35
1650995150000|2022-04-26 17:45:50|2869.93|2862.23|2870.3|2862.6|2870.62|2862.92|2869.55|2861.85|36
1650995160000|2022-04-26 17:46:00|2870.32|2862.62|2871.58|2863.88|2871.73|2864.03|2870.32|2862.62|34
1650995170000|2022-04-26 17:46:10|2871.63|2863.93|2871.43|2863.73|2871.98|2864.28|2871.24|2863.54|33
1650995180000|2022-04-26 17:46:20|2871.52|2863.82|2868.95|2861.25|2871.52|2863.82|2868.95|2861.25|37
1650995190000|2022-04-26 17:46:30|2868.98|2861.28|2868.39|2860.69|2869.04|2861.34|2868.13|2860.43|38
1650995200000|2022-04-26 17:46:40|2868.32|2860.62|2865.92|2858.22|2868.88|2861.18|2865.92|2858.22|38
1650995210000|2022-04-26 17:46:50|2865.89|2858.19|2865|2857.3|2866.14|2858.44|2865|2857.3|36
1650995220000|2022-04-26 17:47:00|2865.28|2857.58|2865.65|2857.95|2865.66|2857.96|2864.6|2856.9|40
1650995230000|2022-04-26 17:47:10|2865.86|2858.16|2865.77|2858.07|2866.7|2859|2865.57|2857.87|39
1650995240000|2022-04-26 17:47:20|2865.63|2857.93|2866.25|2858.55|2866.71|2859.01|2865.52|2857.82|38
1650995250000|2022-04-26 17:47:30|2866.24|2858.54|2866.34|2858.64|2866.61|2858.91|2866.03|2858.33|38
1650995260000|2022-04-26 17:47:40|2866.74|2859.04|2867.12|2859.42|2868.66|2860.96|2866.7|2859|38
1650995270000|2022-04-26 17:47:50|2867.14|2859.44|2866.05|2858.35|2867.31|2859.61|2865.91|2858.21|32
1650995280000|2022-04-26 17:48:00|2866.04|2858.34|2866.54|2858.84|2867.36|2859.66|2865.97|2858.27|41
1650995290000|2022-04-26 17:48:10|2866.55|2858.85|2866.75|2859.05|2866.94|2859.24|2865.5|2857.8|36
1650995300000|2022-04-26 17:48:20|2866.67|2858.97|2866.24|2858.54|2866.69|2858.99|2866.05|2858.35|35
1650995310000|2022-04-26 17:48:30|2865.97|2858.27|2865.94|2858.24|2866.17|2858.47|2864.96|2857.26|36
1650995320000|2022-04-26 17:48:40|2866.02|2858.32|2865.72|2858.02|2866.7|2859|2865.71|2858.01|33
1650995330000|2022-04-26 17:48:50|2865.9|2858.2|2865.45|2857.75|2866.29|2858.59|2865.43|2857.73|33
1650995340000|2022-04-26 17:49:00|2865.48|2857.78|2864.96|2857.26|2865.48|2857.78|2864.88|2857.18|35
1650995350000|2022-04-26 17:49:10|2864.92|2857.22|2865.77|2858.07|2865.77|2858.07|2864.85|2857.15|38
1650995360000|2022-04-26 17:49:20|2865.86|2858.16|2865.57|2857.87|2865.89|2858.19|2865.2|2857.5|36
1650995370000|2022-04-26 17:49:30|2865.47|2857.77|2865.03|2857.33|2866.09|2858.39|2864.96|2857.26|37
1650995380000|2022-04-26 17:49:40|2865.23|2857.53|2865.27|2857.57|2865.68|2857.98|2865.17|2857.47|36
1650995390000|2022-04-26 17:49:50|2865.28|2857.58|2867.02|2859.32|2867.12|2859.42|2865.18|2857.48|37
1650995400000|2022-04-26 17:50:00|2867.15|2859.45|2865.72|2858.02|2867.86|2860.16|2865.72|2858.02|38
1650995410000|2022-04-26 17:50:10|2865.96|2858.26|2865.33|2857.63|2866.4|2858.7|2865.33|2857.63|39
1650995420000|2022-04-26 17:50:20|2865.48|2857.78|2865.72|2858.02|2865.8|2858.1|2865.05|2857.35|38
1650995430000|2022-04-26 17:50:30|2865.74|2858.04|2865.34|2857.64|2866.46|2858.76|2865.34|2857.64|35
1650995440000|2022-04-26 17:50:40|2865.32|2857.62|2866.22|2858.52|2866.26|2858.56|2864.99|2857.29|36
1650995450000|2022-04-26 17:50:50|2866.13|2858.43|2865.99|2858.29|2866.3|2858.6|2865.85|2858.15|36
1650995460000|2022-04-26 17:51:00|2866.01|2858.31|2865.51|2857.81|2866.23|2858.53|2865.25|2857.55|35
1650995470000|2022-04-26 17:51:10|2865.55|2857.85|2866.86|2859.16|2867.04|2859.34|2865.34|2857.64|38
1650995480000|2022-04-26 17:51:20|2866.78|2859.08|2866.62|2858.92|2866.88|2859.18|2866.21|2858.51|38
1650995490000|2022-04-26 17:51:30|2866.65|2858.95|2867.07|2859.37|2867.66|2859.96|2866.65|2858.95|29
1650995500000|2022-04-26 17:51:40|2867.25|2859.55|2866.07|2858.37|2867.25|2859.55|2866.07|2858.37|36
1650995510000|2022-04-26 17:51:50|2865.36|2857.66|2865.51|2857.81|2865.74|2858.04|2865.35|2857.65|36
1650995520000|2022-04-26 17:52:00|2865.52|2857.82|2865.63|2857.93|2865.64|2857.94|2864.91|2857.21|34
1650995530000|2022-04-26 17:52:10|2864.98|2857.28|2864.99|2857.29|2865.67|2857.97|2864.82|2857.12|32
1650995540000|2022-04-26 17:52:20|2865|2857.3|2863.81|2856.11|2865.18|2857.48|2863.6|2855.9|37
1650995550000|2022-04-26 17:52:30|2863.86|2856.16|2865.5|2857.8|2865.5|2857.8|2863.85|2856.15|36
1650995560000|2022-04-26 17:52:40|2865.71|2858.01|2865.33|2857.63|2866.23|2858.53|2865.12|2857.42|39
1650995570000|2022-04-26 17:52:50|2865.34|2857.64|2867.25|2859.55|2867.25|2859.55|2865.34|2857.64|38
1650995580000|2022-04-26 17:53:00|2867.02|2859.32|2867.33|2859.63|2867.91|2860.21|2866.77|2859.07|37
1650995590000|2022-04-26 17:53:10|2867.4|2859.7|2869.73|2862.03|2869.73|2862.03|2867.27|2859.57|38
1650995600000|2022-04-26 17:53:20|2870.04|2862.34|2869.74|2862.04|2870.46|2862.76|2869.67|2861.97|33
1650995610000|2022-04-26 17:53:30|2869.71|2862.01|2869.95|2862.25|2870.28|2862.58|2869.71|2862.01|37
1650995620000|2022-04-26 17:53:40|2869.89|2862.19|2869.79|2862.09|2870.36|2862.66|2869.24|2861.54|35
1650995630000|2022-04-26 17:53:50|2869.57|2861.87|2869.33|2861.63|2870.15|2862.45|2869.29|2861.59|36
1650995640000|2022-04-26 17:54:00|2869.46|2861.76|2869.27|2861.57|2869.46|2861.76|2868.61|2860.91|33
1650995650000|2022-04-26 17:54:10|2869.31|2861.61|2871.21|2863.51|2871.33|2863.63|2869.26|2861.56|33
1650995660000|2022-04-26 17:54:20|2871.22|2863.52|2869.35|2861.65|2871.22|2863.52|2869.05|2861.35|33
1650995670000|2022-04-26 17:54:30|2869.36|2861.66|2868.4|2860.7|2869.36|2861.66|2868.4|2860.7|35
1650995680000|2022-04-26 17:54:40|2868.46|2860.76|2868.53|2860.83|2868.96|2861.26|2868.45|2860.75|33
1650995690000|2022-04-26 17:54:50|2868.44|2860.74|2867.38|2859.68|2868.47|2860.77|2867.06|2859.36|35
1650995700000|2022-04-26 17:55:00|2867.19|2859.49|2865.85|2858.15|2867.52|2859.82|2865.75|2858.05|39
1650995710000|2022-04-26 17:55:10|2865.68|2857.98|2865.92|2858.22|2866.32|2858.62|2864.76|2857.06|37
1650995720000|2022-04-26 17:55:20|2865.49|2857.79|2864.84|2857.14|2865.49|2857.79|2864.23|2856.53|38
1650995730000|2022-04-26 17:55:30|2864.87|2857.17|2864.05|2856.35|2865.21|2857.51|2864.05|2856.35|36
1650995740000|2022-04-26 17:55:40|2864.53|2856.83|2864.42|2856.72|2864.57|2856.87|2863.95|2856.25|38
1650995750000|2022-04-26 17:55:50|2864.73|2857.03|2867.24|2859.54|2867.36|2859.66|2864.73|2857.03|37
1650995760000|2022-04-26 17:56:00|2867.5|2859.8|2866.64|2858.94|2867.5|2859.8|2865.87|2858.17|37
1650995770000|2022-04-26 17:56:10|2866.65|2858.95|2866.65|2858.95|2866.91|2859.21|2865.8|2858.1|36
1650995780000|2022-04-26 17:56:20|2866.81|2859.11|2869.15|2861.45|2869.24|2861.54|2866.76|2859.06|36
1650995790000|2022-04-26 17:56:30|2869.41|2861.71|2868.48|2860.78|2869.41|2861.71|2868.48|2860.78|35
1650995800000|2022-04-26 17:56:40|2868.51|2860.81|2867.94|2860.24|2869.05|2861.35|2867.94|2860.24|29
1650995810000|2022-04-26 17:56:50|2867.95|2860.25|2868.39|2860.69|2868.56|2860.86|2867.9|2860.2|33
1650995820000|2022-04-26 17:57:00|2868.41|2860.71|2869.78|2862.08|2869.78|2862.08|2868.41|2860.71|33
1650995830000|2022-04-26 17:57:10|2869.86|2862.16|2869.59|2861.89|2870.45|2862.75|2869.51|2861.81|28
1650995840000|2022-04-26 17:57:20|2869.61|2861.91|2868.4|2860.7|2869.61|2861.91|2867.93|2860.23|30
1650995850000|2022-04-26 17:57:30|2868.43|2860.73|2868.71|2861.01|2869.06|2861.36|2867.96|2860.26|35
1650995860000|2022-04-26 17:57:40|2868.24|2860.54|2867.31|2859.61|2868.95|2861.25|2867.31|2859.61|31
1650995870000|2022-04-26 17:57:50|2867.05|2859.35|2868.02|2860.32|2868.12|2860.42|2866.65|2858.95|38
1650995880000|2022-04-26 17:58:00|2868.18|2860.48|2867.1|2859.4|2868.63|2860.93|2866.61|2858.91|36
1650995890000|2022-04-26 17:58:10|2866.51|2858.81|2865.93|2858.23|2867.22|2859.52|2865.76|2858.06|35
1650995900000|2022-04-26 17:58:20|2865.62|2857.92|2865.7|2858|2865.95|2858.25|2864.84|2857.14|32
1650995910000|2022-04-26 17:58:30|2864.87|2857.17|2865.08|2857.38|2865.7|2858|2864.87|2857.17|28
1650995920000|2022-04-26 17:58:40|2865.67|2857.97|2863.54|2855.84|2865.68|2857.98|2863.33|2855.63|30
1650995930000|2022-04-26 17:58:50|2863.5|2855.8|2864.05|2856.35|2864.08|2856.38|2863.5|2855.8|26
1650995940000|2022-04-26 17:59:00|2863.71|2856.01|2863.46|2855.76|2864.43|2856.73|2863.43|2855.73|31
1650995950000|2022-04-26 17:59:10|2863.21|2855.51|2862.92|2855.22|2863.75|2856.05|2862.78|2855.08|19
1650995960000|2022-04-26 17:59:20|2862.96|2855.26|2862.97|2855.27|2863.86|2856.16|2862.64|2854.94|20
1650995970000|2022-04-26 17:59:30|2863.01|2855.31|2863.22|2855.52|2863.28|2855.58|2862.76|2855.06|18
1650995980000|2022-04-26 17:59:40|2863.2|2855.5|2864.06|2856.36|2864.18|2856.48|2862.8|2855.1|22
1650995990000|2022-04-26 17:59:50|2864.01|2856.31|2864.61|2856.91|2865.02|2857.32|2864.01|2856.31|32
1650996000000|2022-04-26 18:00:00|2864.58|2856.88|2863.59|2855.89|2864.58|2856.88|2863.47|2855.77|38
1650996010000|2022-04-26 18:00:10|2863.58|2855.88|2864.31|2856.61|2864.41|2856.71|2863.2|2855.5|31
1650996020000|2022-04-26 18:00:20|2863.54|2855.84|2862.04|2854.34|2864.33|2856.63|2861.66|2853.96|35
1650996030000|2022-04-26 18:00:30|2862.37|2854.67|2861.03|2853.33|2863.09|2855.39|2860.56|2852.86|38
1650996040000|2022-04-26 18:00:40|2861.01|2853.31|2862.67|2854.97|2862.67|2854.97|2860.79|2853.09|34
1650996050000|2022-04-26 18:00:50|2862.87|2855.17|2863.13|2855.43|2863.42|2855.72|2862.75|2855.05|37
1650996060000|2022-04-26 18:01:00|2862.76|2855.06|2862.44|2854.74|2863.14|2855.44|2862.44|2854.74|36
1650996070000|2022-04-26 18:01:10|2862.17|2854.47|2861.89|2854.19|2862.29|2854.59|2861.87|2854.17|35
1650996080000|2022-04-26 18:01:20|2861.71|2854.01|2860.56|2852.86|2861.78|2854.08|2859.83|2852.13|35
1650996090000|2022-04-26 18:01:30|2859.88|2852.18|2858.56|2850.86|2859.97|2852.27|2858.07|2850.37|33
1650996100000|2022-04-26 18:01:40|2858.43|2850.73|2857.31|2849.61|2858.97|2851.27|2857.31|2849.61|40
1650996110000|2022-04-26 18:01:50|2857.39|2849.69|2857.23|2849.53|2857.64|2849.94|2856.75|2849.05|37
1650996120000|2022-04-26 18:02:00|2857.02|2849.32|2856.24|2848.54|2857.66|2849.96|2856.05|2848.35|38
1650996130000|2022-04-26 18:02:10|2856.16|2848.46|2855.83|2848.13|2856.28|2848.58|2855.25|2847.55|38
1650996140000|2022-04-26 18:02:20|2856.15|2848.45|2855.56|2847.86|2856.17|2848.47|2854.97|2847.27|38
1650996150000|2022-04-26 18:02:30|2855.54|2847.84|2855.01|2847.31|2855.62|2847.92|2854.95|2847.25|28
1650996160000|2022-04-26 18:02:40|2855.14|2847.44|2855.65|2847.95|2855.65|2847.95|2854.54|2846.84|27
1650996170000|2022-04-26 18:02:50|2855.6|2847.9|2855.28|2847.58|2855.63|2847.93|2854.85|2847.15|37
1650996180000|2022-04-26 18:03:00|2855.32|2847.62|2856.7|2849|2856.88|2849.18|2855.3|2847.6|35
1650996190000|2022-04-26 18:03:10|2856.73|2849.03|2856.32|2848.62|2857.05|2849.35|2856.31|2848.61|33
1650996200000|2022-04-26 18:03:20|2856.4|2848.7|2855.08|2847.38|2857.33|2849.63|2855.08|2847.38|37
1650996210000|2022-04-26 18:03:30|2855.17|2847.47|2854.83|2847.13|2855.66|2847.96|2854.21|2846.51|35
1650996220000|2022-04-26 18:03:40|2854.91|2847.21|2854.55|2846.85|2855.1|2847.4|2853.82|2846.12|33
1650996230000|2022-04-26 18:03:50|2854.44|2846.74|2853|2845.3|2855.03|2847.33|2852.65|2844.95|36
1650996240000|2022-04-26 18:04:00|2853.03|2845.33|2852.37|2844.67|2853.28|2845.58|2852.27|2844.57|30
1650996250000|2022-04-26 18:04:10|2852.65|2844.95|2854.82|2847.12|2854.82|2847.12|2852.48|2844.78|33
1650996260000|2022-04-26 18:04:20|2855.18|2847.48|2855.8|2848.1|2856.09|2848.39|2855.1|2847.4|37
1650996270000|2022-04-26 18:04:30|2856|2848.3|2855.74|2848.04|2856.14|2848.44|2855.59|2847.89|34
1650996280000|2022-04-26 18:04:40|2855.78|2848.08|2854.96|2847.26|2855.78|2848.08|2854.96|2847.26|33
1650996290000|2022-04-26 18:04:50|2854.69|2846.99|2855.19|2847.49|2855.24|2847.54|2854.07|2846.37|40
1650996300000|2022-04-26 18:05:00|2855.24|2847.54|2856.35|2848.65|2856.35|2848.65|2854.81|2847.11|38
1650996310000|2022-04-26 18:05:10|2856.56|2848.86|2856.82|2849.12|2857.49|2849.79|2856.56|2848.86|39
1650996320000|2022-04-26 18:05:20|2856.68|2848.98|2856.04|2848.34|2857.31|2849.61|2856.04|2848.34|38
1650996330000|2022-04-26 18:05:30|2856.05|2848.35|2855.23|2847.53|2856.59|2848.89|2855.23|2847.53|37
1650996340000|2022-04-26 18:05:40|2855.33|2847.63|2852.92|2845.22|2855.74|2848.04|2852.73|2845.03|37
1650996350000|2022-04-26 18:05:50|2853.21|2845.51|2853.48|2845.78|2853.84|2846.14|2852.6|2844.9|31
1650996360000|2022-04-26 18:06:00|2853.21|2845.51|2853.63|2845.93|2853.89|2846.19|2852.92|2845.22|37
1650996370000|2022-04-26 18:06:10|2853.64|2845.94|2850.84|2843.14|2854.07|2846.37|2850.84|2843.14|34
1650996380000|2022-04-26 18:06:20|2851.38|2843.68|2851.13|2843.43|2852.23|2844.53|2850.76|2843.06|40
1650996390000|2022-04-26 18:06:30|2851.26|2843.56|2851.76|2844.06|2851.9|2844.2|2850.98|2843.28|38
1650996400000|2022-04-26 18:06:40|2851.67|2843.97|2850.94|2843.24|2851.67|2843.97|2850.55|2842.85|36
1650996410000|2022-04-26 18:06:50|2850.86|2843.16|2852|2844.3|2852|2844.3|2850.84|2843.14|34
1650996420000|2022-04-26 18:07:00|2852.19|2844.49|2852.39|2844.69|2852.42|2844.72|2851.94|2844.24|38
1650996430000|2022-04-26 18:07:10|2852.18|2844.48|2852.48|2844.78|2852.88|2845.18|2851.39|2843.69|35
1650996440000|2022-04-26 18:07:20|2852.3|2844.6|2851.61|2843.91|2852.8|2845.1|2851.56|2843.86|35
1650996450000|2022-04-26 18:07:30|2851.35|2843.65|2850.96|2843.26|2851.45|2843.75|2850.26|2842.56|39
1650996460000|2022-04-26 18:07:40|2851.03|2843.33|2852.92|2845.22|2852.92|2845.22|2851.03|2843.33|37
1650996470000|2022-04-26 18:07:50|2852.76|2845.06|2853.04|2845.34|2853.04|2845.34|2852.76|2845.06|37
1650996480000|2022-04-26 18:08:00|2853.11|2845.41|2853.86|2846.16|2854.01|2846.31|2853.05|2845.35|34
1650996490000|2022-04-26 18:08:10|2854.01|2846.31|2855.65|2847.95|2855.65|2847.95|2854.01|2846.31|38
1650996500000|2022-04-26 18:08:20|2855.63|2847.93|2857.2|2849.5|2857.2|2849.5|2855.03|2847.33|38
1650996510000|2022-04-26 18:08:30|2857.14|2849.44|2858.24|2850.54|2858.24|2850.54|2857.14|2849.44|37
1650996520000|2022-04-26 18:08:40|2858.26|2850.56|2858.4|2850.7|2859.07|2851.37|2858.15|2850.45|39
1650996530000|2022-04-26 18:08:50|2858.39|2850.69|2855.89|2848.19|2858.66|2850.96|2855.64|2847.94|36
1650996540000|2022-04-26 18:09:00|2855.83|2848.13|2857.73|2850.03|2858|2850.3|2855.36|2847.66|39
1650996550000|2022-04-26 18:09:10|2857.62|2849.92|2858.66|2850.96|2859.1|2851.4|2857.62|2849.92|34
1650996560000|2022-04-26 18:09:20|2858.42|2850.72|2857.05|2849.35|2858.78|2851.08|2856.94|2849.24|37
1650996570000|2022-04-26 18:09:30|2857.08|2849.38|2856.04|2848.34|2857.2|2849.5|2855.99|2848.29|36
1650996580000|2022-04-26 18:09:40|2856.06|2848.36|2854.47|2846.77|2856.14|2848.44|2854.36|2846.66|34
1650996590000|2022-04-26 18:09:50|2854.51|2846.81|2854.76|2847.06|2855.17|2847.47|2854.38|2846.68|36
1650996600000|2022-04-26 18:10:00|2854.68|2846.98|2855.5|2847.8|2856.1|2848.4|2854.57|2846.87|31
1650996610000|2022-04-26 18:10:10|2855.56|2847.86|2854.57|2846.87|2855.86|2848.16|2854.56|2846.86|37
1650996620000|2022-04-26 18:10:20|2854.59|2846.89|2855.19|2847.49|2855.19|2847.49|2854.18|2846.48|36
1650996630000|2022-04-26 18:10:30|2854.96|2847.26|2855.93|2848.23|2856.36|2848.66|2854.96|2847.26|35
1650996640000|2022-04-26 18:10:40|2855.91|2848.21|2857.67|2849.97|2857.67|2849.97|2855.88|2848.18|37
1650996650000|2022-04-26 18:10:50|2857.58|2849.88|2856.86|2849.16|2858.01|2850.31|2856.52|2848.82|38
1650996660000|2022-04-26 18:11:00|2856.93|2849.23|2857.57|2849.87|2857.59|2849.89|2856.83|2849.13|38
1650996670000|2022-04-26 18:11:10|2857.49|2849.79|2857.87|2850.17|2857.87|2850.17|2857.08|2849.38|38
1650996680000|2022-04-26 18:11:20|2857.95|2850.25|2861.27|2853.57|2861.64|2853.94|2857.95|2850.25|40
1650996690000|2022-04-26 18:11:30|2861.21|2853.51|2864.04|2856.34|2864.1|2856.4|2861.21|2853.51|39
1650996700000|2022-04-26 18:11:40|2863.97|2856.27|2863.07|2855.37|2864.2|2856.5|2862.38|2854.68|38
1650996710000|2022-04-26 18:11:50|2862.4|2854.7|2861.73|2854.03|2863.26|2855.56|2861.3|2853.6|36
1650996720000|2022-04-26 18:12:00|2861.61|2853.91|2861.76|2854.06|2862.05|2854.35|2860.98|2853.28|39
1650996730000|2022-04-26 18:12:10|2861.52|2853.82|2861.31|2853.61|2862.15|2854.45|2860.58|2852.88|38
1650996740000|2022-04-26 18:12:20|2861.27|2853.57|2862.04|2854.34|2862.23|2854.53|2861.27|2853.57|38
1650996750000|2022-04-26 18:12:30|2862.06|2854.36|2860.87|2853.17|2862.06|2854.36|2860.53|2852.83|35
1650996760000|2022-04-26 18:12:40|2860.79|2853.09|2860.06|2852.36|2861.07|2853.37|2859.94|2852.24|39
1650996770000|2022-04-26 18:12:50|2860.16|2852.46|2860.85|2853.15|2860.99|2853.29|2860.04|2852.34|32
1650996780000|2022-04-26 18:13:00|2860.88|2853.18|2860.96|2853.26|2861.03|2853.33|2860.57|2852.87|36
1650996790000|2022-04-26 18:13:10|2860.95|2853.25|2862.16|2854.46|2862.16|2854.46|2860.94|2853.24|39
1650996800000|2022-04-26 18:13:20|2862.15|2854.45|2862.87|2855.17|2863.11|2855.41|2862.15|2854.45|38
1650996810000|2022-04-26 18:13:30|2862.9|2855.2|2863.05|2855.35|2863.2|2855.5|2862.57|2854.87|35
1650996820000|2022-04-26 18:13:40|2863.06|2855.36|2863.07|2855.37|2863.52|2855.82|2863.05|2855.35|30
1650996830000|2022-04-26 18:13:50|2863.19|2855.49|2863.59|2855.89|2863.59|2855.89|2863.16|2855.46|32
1650996840000|2022-04-26 18:14:00|2863.76|2856.06|2863.24|2855.54|2864.17|2856.47|2863.14|2855.44|39
1650996850000|2022-04-26 18:14:10|2863.39|2855.69|2864.92|2857.22|2865.09|2857.39|2863.39|2855.69|36
1650996860000|2022-04-26 18:14:20|2864.75|2857.05|2865.3|2857.6|2865.3|2857.6|2864.63|2856.93|35
1650996870000|2022-04-26 18:14:30|2864.56|2856.86|2865.19|2857.49|2865.3|2857.6|2864.31|2856.61|29
1650996880000|2022-04-26 18:14:40|2864.9|2857.2|2865.95|2858.25|2865.99|2858.29|2864.88|2857.18|39
1650996890000|2022-04-26 18:14:50|2865.96|2858.26|2867.63|2859.93|2867.75|2860.05|2865.89|2858.19|38
1650996900000|2022-04-26 18:15:00|2867.2|2859.5|2866.32|2858.62|2868.03|2860.33|2866.23|2858.53|37
1650996910000|2022-04-26 18:15:10|2866.33|2858.63|2867.53|2859.83|2867.53|2859.83|2865.79|2858.09|33
1650996920000|2022-04-26 18:15:20|2867.56|2859.86|2866.62|2858.92|2868.88|2861.18|2866.36|2858.66|38
1650996930000|2022-04-26 18:15:30|2866.63|2858.93|2869.96|2862.26|2870.59|2862.89|2866.63|2858.93|39
1650996940000|2022-04-26 18:15:40|2869.76|2862.06|2870.69|2862.99|2871.6|2863.9|2869.7|2862|37
1650996950000|2022-04-26 18:15:50|2870.46|2862.76|2869.82|2862.12|2870.89|2863.19|2869.82|2862.12|35
1650996960000|2022-04-26 18:16:00|2869.77|2862.07|2869.79|2862.09|2870.29|2862.59|2869.44|2861.74|35
1650996970000|2022-04-26 18:16:10|2869.7|2862|2868.4|2860.7|2869.7|2862|2867.99|2860.29|39
1650996980000|2022-04-26 18:16:20|2868.12|2860.42|2867.71|2860.01|2868.56|2860.86|2867.71|2860.01|35
1650996990000|2022-04-26 18:16:30|2867.69|2859.99|2866.39|2858.69|2867.69|2859.99|2866.14|2858.44|36
1650997000000|2022-04-26 18:16:40|2866.63|2858.93|2866.57|2858.87|2867|2859.3|2865.66|2857.96|37
1650997010000|2022-04-26 18:16:50|2866.66|2858.96|2865.98|2858.28|2867.27|2859.57|2865.98|2858.28|30
1650997020000|2022-04-26 18:17:00|2866.02|2858.32|2865.71|2858.01|2866.64|2858.94|2865.55|2857.85|39
1650997030000|2022-04-26 18:17:10|2865.82|2858.12|2864.11|2856.41|2865.82|2858.12|2863.94|2856.24|38
1650997040000|2022-04-26 18:17:20|2863.98|2856.28|2863.47|2855.77|2864.08|2856.38|2863.3|2855.6|30
1650997050000|2022-04-26 18:17:30|2863.42|2855.72|2863.47|2855.77|2864.73|2857.03|2863.23|2855.53|35
1650997060000|2022-04-26 18:17:40|2863.23|2855.53|2863.94|2856.24|2864.32|2856.62|2863.23|2855.53|24
1650997070000|2022-04-26 18:17:50|2864.02|2856.32|2863.63|2855.93|2864.02|2856.32|2863|2855.3|27
1650997080000|2022-04-26 18:18:00|2863.59|2855.89|2863.39|2855.69|2864.63|2856.93|2863.27|2855.57|35
1650997090000|2022-04-26 18:18:10|2863.16|2855.46|2863.12|2855.42|2863.22|2855.52|2862.69|2854.99|28
1650997100000|2022-04-26 18:18:20|2862.55|2854.85|2862.5|2854.8|2863.1|2855.4|2862.07|2854.37|34
1650997110000|2022-04-26 18:18:30|2862.37|2854.67|2862.93|2855.23|2863.14|2855.44|2862.37|2854.67|34
1650997120000|2022-04-26 18:18:40|2863.03|2855.33|2863.61|2855.91|2863.72|2856.02|2863.01|2855.31|34
1650997130000|2022-04-26 18:18:50|2863.55|2855.85|2864.64|2856.94|2864.87|2857.17|2863.55|2855.85|31
1650997140000|2022-04-26 18:19:00|2864.67|2856.97|2865.03|2857.33|2865.04|2857.34|2863.75|2856.05|30
1650997150000|2022-04-26 18:19:10|2864.99|2857.29|2865.24|2857.54|2865.39|2857.69|2864.56|2856.86|35
1650997160000|2022-04-26 18:19:20|2865.19|2857.49|2863.94|2856.24|2865.19|2857.49|2863.65|2855.95|34
1650997170000|2022-04-26 18:19:30|2863.91|2856.21|2863.93|2856.23|2864.29|2856.59|2863.72|2856.02|30
1650997180000|2022-04-26 18:19:40|2863.89|2856.19|2864.33|2856.63|2864.36|2856.66|2863.62|2855.92|26
1650997190000|2022-04-26 18:19:50|2864.06|2856.36|2862.52|2854.82|2864.33|2856.63|2861.45|2853.75|35
1650997200000|2022-04-26 18:20:00|2862.46|2854.76|2860.59|2852.89|2862.61|2854.91|2860.59|2852.89|38
1650997210000|2022-04-26 18:20:10|2860.57|2852.87|2860.34|2852.64|2860.98|2853.28|2860.19|2852.49|33
1650997220000|2022-04-26 18:20:20|2860.25|2852.55|2860.96|2853.26|2861.14|2853.44|2860.18|2852.48|37
1650997230000|2022-04-26 18:20:30|2860.82|2853.12|2860.88|2853.18|2861.52|2853.82|2860.66|2852.96|33
1650997240000|2022-04-26 18:20:40|2860.84|2853.14|2861.13|2853.43|2861.29|2853.59|2860.69|2852.99|31
1650997250000|2022-04-26 18:20:50|2861.11|2853.41|2861.73|2854.03|2861.85|2854.15|2861.11|2853.41|29
1650997260000|2022-04-26 18:21:00|2861.72|2854.02|2863.22|2855.52|2863.39|2855.69|2861.61|2853.91|35
1650997270000|2022-04-26 18:21:10|2862.91|2855.21|2863.68|2855.98|2864.08|2856.38|2862.63|2854.93|37
1650997280000|2022-04-26 18:21:20|2863.83|2856.13|2865.03|2857.33|2865.12|2857.42|2863.83|2856.13|38
1650997290000|2022-04-26 18:21:30|2865.08|2857.38|2865.78|2858.08|2867.16|2859.46|2864.44|2856.74|32
1650997300000|2022-04-26 18:21:40|2865.49|2857.79|2866.49|2858.79|2866.5|2858.8|2865.32|2857.62|36
1650997310000|2022-04-26 18:21:50|2866.69|2858.99|2866.15|2858.45|2867.56|2859.86|2866.15|2858.45|37
1650997320000|2022-04-26 18:22:00|2866.1|2858.4|2865.58|2857.88|2866.1|2858.4|2865.2|2857.5|33
1650997330000|2022-04-26 18:22:10|2865.44|2857.74|2862.95|2855.25|2865.49|2857.79|2862.95|2855.25|36
1650997340000|2022-04-26 18:22:20|2863.07|2855.37|2863.3|2855.6|2863.54|2855.84|2862.91|2855.21|30
1650997350000|2022-04-26 18:22:30|2863.29|2855.59|2862.1|2854.4|2863.41|2855.71|2862.06|2854.36|25
1650997360000|2022-04-26 18:22:40|2862.07|2854.37|2861.6|2853.9|2862.09|2854.39|2861.2|2853.5|31
1650997370000|2022-04-26 18:22:50|2861.56|2853.86|2860.27|2852.57|2861.57|2853.87|2860.18|2852.48|32
1650997380000|2022-04-26 18:23:00|2860.26|2852.56|2860.53|2852.83|2861.32|2853.62|2860.05|2852.35|36
1650997390000|2022-04-26 18:23:10|2860.34|2852.64|2859.18|2851.48|2861.39|2853.69|2858.67|2850.97|38
1650997400000|2022-04-26 18:23:20|2859.23|2851.53|2859.15|2851.45|2859.96|2852.26|2858.65|2850.95|36
1650997410000|2022-04-26 18:23:30|2859.44|2851.74|2859.03|2851.33|2859.58|2851.88|2859.02|2851.32|32
1650997420000|2022-04-26 18:23:40|2858.97|2851.27|2859.74|2852.04|2859.74|2852.04|2858.68|2850.98|31
1650997430000|2022-04-26 18:23:50|2859.72|2852.02|2859.81|2852.11|2860.34|2852.64|2859.72|2852.02|37
1650997440000|2022-04-26 18:24:00|2859.84|2852.14|2858.98|2851.28|2860.26|2852.56|2858.89|2851.19|33
1650997450000|2022-04-26 18:24:10|2859.05|2851.35|2858.89|2851.19|2859.05|2851.35|2858.69|2850.99|32
1650997460000|2022-04-26 18:24:20|2858.87|2851.17|2858.83|2851.13|2859.68|2851.98|2858.68|2850.98|39
1650997470000|2022-04-26 18:24:30|2858.86|2851.16|2859.16|2851.46|2859.29|2851.59|2858.52|2850.82|37
1650997480000|2022-04-26 18:24:40|2859.18|2851.48|2858.87|2851.17|2859.25|2851.55|2858.34|2850.64|39
1650997490000|2022-04-26 18:24:50|2858.88|2851.18|2859.48|2851.78|2859.48|2851.78|2858.68|2850.98|32
1650997500000|2022-04-26 18:25:00|2859.5|2851.8|2858.83|2851.13|2860.04|2852.34|2858.72|2851.02|38
1650997510000|2022-04-26 18:25:10|2858.82|2851.12|2859.09|2851.39|2859.36|2851.66|2858.65|2850.95|36
1650997520000|2022-04-26 18:25:20|2859.01|2851.31|2859.75|2852.05|2859.75|2852.05|2858.98|2851.28|36
1650997530000|2022-04-26 18:25:30|2859.8|2852.1|2859.7|2852|2860.44|2852.74|2859.44|2851.74|36
1650997540000|2022-04-26 18:25:40|2859.69|2851.99|2860.17|2852.47|2860.23|2852.53|2859.15|2851.45|38
1650997550000|2022-04-26 18:25:50|2860.18|2852.48|2859.29|2851.59|2860.2|2852.5|2859.23|2851.53|33
1650997560000|2022-04-26 18:26:00|2859.28|2851.58|2858.55|2850.85|2859.28|2851.58|2858.55|2850.85|32
1650997570000|2022-04-26 18:26:10|2858.63|2850.93|2859.1|2851.4|2859.23|2851.53|2858.42|2850.72|38
1650997580000|2022-04-26 18:26:20|2859.07|2851.37|2859.79|2852.09|2859.95|2852.25|2859.02|2851.32|36
1650997590000|2022-04-26 18:26:30|2859.88|2852.18|2859.29|2851.59|2859.93|2852.23|2859.11|2851.41|36
1650997600000|2022-04-26 18:26:40|2858.82|2851.12|2858.58|2850.88|2859.56|2851.86|2858.48|2850.78|26
1650997610000|2022-04-26 18:26:50|2858.5|2850.8|2858.25|2850.55|2858.71|2851.01|2857.82|2850.12|37
1650997620000|2022-04-26 18:27:00|2858.32|2850.62|2857.6|2849.9|2858.32|2850.62|2857.52|2849.82|36
1650997630000|2022-04-26 18:27:10|2857.61|2849.91|2858.76|2851.06|2858.92|2851.22|2857.39|2849.69|31
1650997640000|2022-04-26 18:27:20|2858.75|2851.05|2857.8|2850.1|2858.89|2851.19|2857.58|2849.88|39
1650997650000|2022-04-26 18:27:30|2857.79|2850.09|2857.72|2850.02|2857.79|2850.09|2857.6|2849.9|30
1650997660000|2022-04-26 18:27:40|2857.56|2849.86|2858.37|2850.67|2858.37|2850.67|2857.56|2849.86|35
1650997670000|2022-04-26 18:27:50|2858.35|2850.65|2858.13|2850.43|2858.36|2850.66|2857.64|2849.94|32
1650997680000|2022-04-26 18:28:00|2858.09|2850.39|2858.14|2850.44|2858.3|2850.6|2857.96|2850.26|32
1650997690000|2022-04-26 18:28:10|2858.17|2850.47|2859.36|2851.66|2859.36|2851.66|2858.09|2850.39|32
1650997700000|2022-04-26 18:28:20|2859.44|2851.74|2859.37|2851.67|2860.64|2852.94|2859.26|2851.56|36
1650997710000|2022-04-26 18:28:30|2858.4|2850.7|2858.15|2850.45|2858.4|2850.7|2856.57|2848.87|39
1650997720000|2022-04-26 18:28:40|2858.17|2850.47|2857.77|2850.07|2858.72|2851.02|2857.5|2849.8|38
1650997730000|2022-04-26 18:28:50|2857.74|2850.04|2859.76|2852.06|2859.86|2852.16|2857.74|2850.04|37
1650997740000|2022-04-26 18:29:00|2859.75|2852.05|2860.65|2852.95|2861.02|2853.32|2859.74|2852.04|36
1650997750000|2022-04-26 18:29:10|2860.61|2852.91|2862.43|2854.73|2862.43|2854.73|2860.61|2852.91|38
1650997760000|2022-04-26 18:29:20|2861.85|2854.15|2861.17|2853.47|2862.4|2854.7|2860.68|2852.98|38
1650997770000|2022-04-26 18:29:30|2861.22|2853.52|2862.46|2854.76|2862.49|2854.79|2861.22|2853.52|37
1650997780000|2022-04-26 18:29:40|2862.45|2854.75|2860.84|2853.14|2862.46|2854.76|2860.84|2853.14|39
1650997790000|2022-04-26 18:29:50|2861.05|2853.35|2860.76|2853.06|2861.48|2853.78|2860.76|2853.06|38
1650997800000|2022-04-26 18:30:00|2860.41|2852.71|2860.81|2853.11|2860.83|2853.13|2859.57|2851.87|37
1650997810000|2022-04-26 18:30:10|2860.82|2853.12|2860.58|2852.88|2860.9|2853.2|2860.5|2852.8|37
1650997820000|2022-04-26 18:30:20|2860.53|2852.83|2860.93|2853.23|2861.79|2854.09|2860.13|2852.43|38
1650997830000|2022-04-26 18:30:30|2860.94|2853.24|2860.92|2853.22|2861.69|2853.99|2860.92|2853.22|38
1650997840000|2022-04-26 18:30:40|2860.94|2853.24|2861.66|2853.96|2861.66|2853.96|2860.56|2852.86|36
1650997850000|2022-04-26 18:30:50|2861.64|2853.94|2862.53|2854.83|2862.71|2855.01|2861.45|2853.75|36
1650997860000|2022-04-26 18:31:00|2862.61|2854.91|2861.19|2853.49|2862.61|2854.91|2861.19|2853.49|36
1650997870000|2022-04-26 18:31:10|2861.17|2853.47|2862.4|2854.7|2862.5|2854.8|2860.93|2853.23|40
1650997880000|2022-04-26 18:31:20|2862.42|2854.72|2861.37|2853.67|2862.42|2854.72|2861.15|2853.45|36
1650997890000|2022-04-26 18:31:30|2860.69|2852.99|2860.04|2852.34|2860.79|2853.09|2859.45|2851.75|37
1650997900000|2022-04-26 18:31:40|2860.06|2852.36|2859.23|2851.53|2860.14|2852.44|2859.21|2851.51|38
1650997910000|2022-04-26 18:31:50|2859.16|2851.46|2858.8|2851.1|2859.2|2851.5|2858.44|2850.74|32
1650997920000|2022-04-26 18:32:00|2858.84|2851.14|2858.82|2851.12|2859.12|2851.42|2858.56|2850.86|31
1650997930000|2022-04-26 18:32:10|2858.73|2851.03|2857.96|2850.26|2858.73|2851.03|2857.96|2850.26|30
1650997940000|2022-04-26 18:32:20|2858.06|2850.36|2857.37|2849.67|2858.06|2850.36|2857.27|2849.57|29
1650997950000|2022-04-26 18:32:30|2857.28|2849.58|2857.35|2849.65|2857.37|2849.67|2856.96|2849.26|31
1650997960000|2022-04-26 18:32:40|2857.31|2849.61|2857.05|2849.35|2857.89|2850.19|2856.69|2848.99|35
1650997970000|2022-04-26 18:32:50|2857.02|2849.32|2858.88|2851.18|2858.88|2851.18|2857.02|2849.32|36
1650997980000|2022-04-26 18:33:00|2858.91|2851.21|2861.88|2854.18|2862.06|2854.36|2858.91|2851.21|37
1650997990000|2022-04-26 18:33:10|2861.87|2854.17|2861.72|2854.02|2862.67|2854.97|2861.26|2853.56|38
1650998000000|2022-04-26 18:33:20|2861.34|2853.64|2859.96|2852.26|2861.34|2853.64|2859.96|2852.26|37
1650998010000|2022-04-26 18:33:30|2859.89|2852.19|2858.96|2851.26|2860.43|2852.73|2858.85|2851.15|38
1650998020000|2022-04-26 18:33:40|2859.01|2851.31|2856.57|2848.87|2859.01|2851.31|2856.15|2848.45|34
1650998030000|2022-04-26 18:33:50|2856.41|2848.71|2856.22|2848.52|2856.57|2848.87|2856.2|2848.5|34
1650998040000|2022-04-26 18:34:00|2856.13|2848.43|2857.43|2849.73|2857.43|2849.73|2855.98|2848.28|35
1650998050000|2022-04-26 18:34:10|2857.33|2849.63|2855.58|2847.88|2857.43|2849.73|2855.34|2847.64|23
1650998060000|2022-04-26 18:34:20|2855.55|2847.85|2856.9|2849.2|2856.9|2849.2|2855.55|2847.85|37
1650998070000|2022-04-26 18:34:30|2856.55|2848.85|2857.31|2849.61|2857.79|2850.09|2856.31|2848.61|35
1650998080000|2022-04-26 18:34:40|2857.48|2849.78|2859.49|2851.79|2859.49|2851.79|2857.09|2849.39|39
1650998090000|2022-04-26 18:34:50|2859.43|2851.73|2860.46|2852.76|2860.96|2853.26|2859.09|2851.39|37
1650998100000|2022-04-26 18:35:00|2860.5|2852.8|2860.03|2852.33|2861.25|2853.55|2860.03|2852.33|35
1650998110000|2022-04-26 18:35:10|2859.94|2852.24|2860.55|2852.85|2860.8|2853.1|2859.72|2852.02|34
1650998120000|2022-04-26 18:35:20|2860.54|2852.84|2861.66|2853.96|2862.37|2854.67|2860.47|2852.77|34
1650998130000|2022-04-26 18:35:30|2861.7|2854|2862.38|2854.68|2862.61|2854.91|2861.58|2853.88|34
1650998140000|2022-04-26 18:35:40|2862.41|2854.71|2861.96|2854.26|2862.86|2855.16|2861.85|2854.15|35
1650998150000|2022-04-26 18:35:50|2861.93|2854.23|2862.3|2854.6|2863.02|2855.32|2861.93|2854.23|32
1650998160000|2022-04-26 18:36:00|2862.4|2854.7|2861.07|2853.37|2862.42|2854.72|2860.36|2852.66|37
1650998170000|2022-04-26 18:36:10|2861.04|2853.34|2861.53|2853.83|2861.53|2853.83|2861.04|2853.34|32
1650998180000|2022-04-26 18:36:20|2861.52|2853.82|2862.04|2854.34|2862.45|2854.75|2861.5|2853.8|30
1650998190000|2022-04-26 18:36:30|2861.98|2854.28|2861.66|2853.96|2862.67|2854.97|2861.52|2853.82|34
1650998200000|2022-04-26 18:36:40|2861.68|2853.98|2862.58|2854.88|2862.58|2854.88|2861.63|2853.93|33
1650998210000|2022-04-26 18:36:50|2862.71|2855.01|2862.55|2854.85|2862.71|2855.01|2862.33|2854.63|31
1650998220000|2022-04-26 18:37:00|2862.7|2855|2863.14|2855.44|2863.22|2855.52|2861.99|2854.29|30
1650998230000|2022-04-26 18:37:10|2863.12|2855.42|2864.33|2856.63|2864.73|2857.03|2863.07|2855.37|34
1650998240000|2022-04-26 18:37:20|2863.81|2856.11|2864.21|2856.51|2864.5|2856.8|2863.81|2856.11|37
1650998250000|2022-04-26 18:37:30|2864.26|2856.56|2863.65|2855.95|2864.4|2856.7|2863.47|2855.77|37
1650998260000|2022-04-26 18:37:40|2863.68|2855.98|2863.05|2855.35|2863.68|2855.98|2862.68|2854.98|34
1650998270000|2022-04-26 18:37:50|2863.06|2855.36|2863.59|2855.89|2863.75|2856.05|2863.06|2855.36|36
1650998280000|2022-04-26 18:38:00|2863.55|2855.85|2862.42|2854.72|2863.55|2855.85|2862.41|2854.71|32
1650998290000|2022-04-26 18:38:10|2862.44|2854.74|2861.08|2853.38|2862.44|2854.74|2861.05|2853.35|31
1650998300000|2022-04-26 18:38:20|2861.05|2853.35|2861.35|2853.65|2861.76|2854.06|2860.73|2853.03|34
1650998310000|2022-04-26 18:38:30|2861.26|2853.56|2860.47|2852.77|2861.26|2853.56|2860.43|2852.73|33
1650998320000|2022-04-26 18:38:40|2860.5|2852.8|2859.46|2851.76|2860.5|2852.8|2859.46|2851.76|32
1650998330000|2022-04-26 18:38:50|2859.33|2851.63|2860.01|2852.31|2860.22|2852.52|2859.3|2851.6|38
1650998340000|2022-04-26 18:39:00|2859.97|2852.27|2860.06|2852.36|2860.09|2852.39|2859.01|2851.31|31
1650998350000|2022-04-26 18:39:10|2860.26|2852.56|2860.32|2852.62|2860.48|2852.78|2860.14|2852.44|34
1650998360000|2022-04-26 18:39:20|2860.36|2852.66|2860.31|2852.61|2860.61|2852.91|2860.31|2852.61|33
1650998370000|2022-04-26 18:39:30|2860.3|2852.6|2859.82|2852.12|2860.3|2852.6|2859.18|2851.48|36
1650998380000|2022-04-26 18:39:40|2859.8|2852.1|2859.7|2852|2860.69|2852.99|2859.67|2851.97|35
1650998390000|2022-04-26 18:39:50|2859.68|2851.98|2859.98|2852.28|2860|2852.3|2859.3|2851.6|32
1650998400000|2022-04-26 18:40:00|2859.91|2852.21|2858.01|2850.31|2859.91|2852.21|2857.96|2850.26|35
1650998410000|2022-04-26 18:40:10|2857.82|2850.12|2857.84|2850.14|2858.34|2850.64|2857.55|2849.85|38
1650998420000|2022-04-26 18:40:20|2857.85|2850.15|2857.45|2849.75|2857.99|2850.29|2857.3|2849.6|37
1650998430000|2022-04-26 18:40:30|2857.41|2849.71|2857.46|2849.76|2857.99|2850.29|2856.1|2848.4|36
1650998440000|2022-04-26 18:40:40|2857.49|2849.79|2857.93|2850.23|2858.03|2850.33|2857.38|2849.68|36
1650998450000|2022-04-26 18:40:50|2857.85|2850.15|2856.46|2848.76|2857.93|2850.23|2856.28|2848.58|36
1650998460000|2022-04-26 18:41:00|2856.47|2848.77|2856.55|2848.85|2856.82|2849.12|2856.31|2848.61|34
1650998470000|2022-04-26 18:41:10|2856.6|2848.9|2855.51|2847.81|2856.6|2848.9|2855|2847.3|35
1650998480000|2022-04-26 18:41:20|2855.5|2847.8|2854.58|2846.88|2855.5|2847.8|2854.16|2846.46|29
1650998490000|2022-04-26 18:41:30|2854.02|2846.32|2854.08|2846.38|2854.68|2846.98|2853.57|2845.87|31
1650998500000|2022-04-26 18:41:40|2854.11|2846.41|2854.23|2846.53|2854.28|2846.58|2854.06|2846.36|33
1650998510000|2022-04-26 18:41:50|2854.21|2846.51|2855.05|2847.35|2855.06|2847.36|2854.06|2846.36|32
1650998520000|2022-04-26 18:42:00|2855.11|2847.41|2854.4|2846.7|2855.12|2847.42|2853.96|2846.26|32
1650998530000|2022-04-26 18:42:10|2854.43|2846.73|2854.43|2846.73|2854.69|2846.99|2853.92|2846.22|32
1650998540000|2022-04-26 18:42:20|2854.68|2846.98|2852.26|2844.56|2854.68|2846.98|2852.25|2844.55|27
1650998550000|2022-04-26 18:42:30|2852.27|2844.57|2851.44|2843.74|2852.4|2844.7|2850.94|2843.24|33
1650998560000|2022-04-26 18:42:40|2850.94|2843.24|2852.86|2845.16|2852.96|2845.26|2850.82|2843.12|35
1650998570000|2022-04-26 18:42:50|2853.01|2845.31|2853.35|2845.65|2853.42|2845.72|2852.44|2844.74|36
1650998580000|2022-04-26 18:43:00|2853.38|2845.68|2852.46|2844.76|2853.38|2845.68|2852.45|2844.75|38
1650998590000|2022-04-26 18:43:10|2852.72|2845.02|2852.37|2844.67|2852.75|2845.05|2852.14|2844.44|36
1650998600000|2022-04-26 18:43:20|2852.52|2844.82|2853.31|2845.61|2853.54|2845.84|2852.52|2844.82|36
1650998610000|2022-04-26 18:43:30|2853.34|2845.64|2853.8|2846.1|2853.8|2846.1|2853.33|2845.63|27
1650998620000|2022-04-26 18:43:40|2853.79|2846.09|2853.93|2846.23|2854.25|2846.55|2853.68|2845.98|33
1650998630000|2022-04-26 18:43:50|2853.92|2846.22|2854.63|2846.93|2854.67|2846.97|2853.83|2846.13|34
1650998640000|2022-04-26 18:44:00|2854.65|2846.95|2854.07|2846.37|2855.56|2847.86|2853.87|2846.17|33
1650998650000|2022-04-26 18:44:10|2853.93|2846.23|2853.91|2846.21|2854.44|2846.74|2853.9|2846.2|32
1650998660000|2022-04-26 18:44:20|2853.9|2846.2|2853.13|2845.43|2853.94|2846.24|2852.85|2845.15|33
1650998670000|2022-04-26 18:44:30|2853.07|2845.37|2853.31|2845.61|2853.43|2845.73|2853|2845.3|34
1650998680000|2022-04-26 18:44:40|2853.32|2845.62|2852.2|2844.5|2853.43|2845.73|2852.03|2844.33|35
1650998690000|2022-04-26 18:44:50|2852.16|2844.46|2851.08|2843.38|2852.3|2844.6|2850.73|2843.03|36
1650998700000|2022-04-26 18:45:00|2851.11|2843.41|2851.72|2844.02|2852.55|2844.85|2851.02|2843.32|37
1650998710000|2022-04-26 18:45:10|2851.95|2844.25|2851.39|2843.69|2852.13|2844.43|2851.08|2843.38|37
1650998720000|2022-04-26 18:45:20|2851.35|2843.65|2851.34|2843.64|2851.45|2843.75|2851.12|2843.42|38
1650998730000|2022-04-26 18:45:30|2851.28|2843.58|2851.42|2843.72|2851.65|2843.95|2851.16|2843.46|31
1650998740000|2022-04-26 18:45:40|2851.41|2843.71|2852.01|2844.31|2852.52|2844.82|2851.41|2843.71|33
1650998750000|2022-04-26 18:45:50|2852|2844.3|2852.02|2844.32|2852.04|2844.34|2850.98|2843.28|37
1650998760000|2022-04-26 18:46:00|2852.1|2844.4|2852.29|2844.59|2852.29|2844.59|2851.66|2843.96|33
1650998770000|2022-04-26 18:46:10|2852.35|2844.65|2851.62|2843.92|2852.47|2844.77|2851.37|2843.67|34
1650998780000|2022-04-26 18:46:20|2851.65|2843.95|2851.52|2843.82|2851.7|2844|2851.38|2843.68|29
1650998790000|2022-04-26 18:46:30|2851.62|2843.92|2852.18|2844.48|2852.59|2844.89|2851.4|2843.7|38
1650998800000|2022-04-26 18:46:40|2852.13|2844.43|2851.54|2843.84|2852.18|2844.48|2851.46|2843.76|31
1650998810000|2022-04-26 18:46:50|2851.45|2843.75|2851.41|2843.71|2852.12|2844.42|2850.53|2842.83|36
1650998820000|2022-04-26 18:47:00|2851.4|2843.7|2851.66|2843.96|2851.66|2843.96|2850.92|2843.22|30
1650998830000|2022-04-26 18:47:10|2851.67|2843.97|2851.63|2843.93|2852.12|2844.42|2851.51|2843.81|37
1650998840000|2022-04-26 18:47:20|2851.6|2843.9|2852.11|2844.41|2852.11|2844.41|2851.06|2843.36|32
1650998850000|2022-04-26 18:47:30|2852.2|2844.5|2852.88|2845.18|2852.88|2845.18|2851.78|2844.08|33
1650998860000|2022-04-26 18:47:40|2852.86|2845.16|2853.47|2845.77|2853.47|2845.77|2852.79|2845.09|30
1650998870000|2022-04-26 18:47:50|2853.46|2845.76|2852.99|2845.29|2853.86|2846.16|2852.66|2844.96|35
1650998880000|2022-04-26 18:48:00|2852.98|2845.28|2854.68|2846.98|2854.68|2846.98|2852.98|2845.28|34
1650998890000|2022-04-26 18:48:10|2854.63|2846.93|2854.13|2846.43|2855|2847.3|2853.66|2845.96|38
1650998900000|2022-04-26 18:48:20|2854.09|2846.39|2853.81|2846.11|2854.73|2847.03|2853.7|2846|36
1650998910000|2022-04-26 18:48:30|2853.85|2846.15|2854.33|2846.63|2854.86|2847.16|2853.85|2846.15|39
1650998920000|2022-04-26 18:48:40|2854.22|2846.52|2855.02|2847.32|2855.51|2847.81|2854.03|2846.33|34
1650998930000|2022-04-26 18:48:50|2854.82|2847.12|2853.82|2846.12|2854.82|2847.12|2853.77|2846.07|33
1650998940000|2022-04-26 18:49:00|2853.93|2846.23|2854.4|2846.7|2854.96|2847.26|2852.71|2845.01|38
1650998950000|2022-04-26 18:49:10|2854.39|2846.69|2854.33|2846.63|2855.15|2847.45|2854.32|2846.62|39
1650998960000|2022-04-26 18:49:20|2854.34|2846.64|2854.39|2846.69|2854.5|2846.8|2853.92|2846.22|36
1650998970000|2022-04-26 18:49:30|2854.41|2846.71|2853.25|2845.55|2854.41|2846.71|2853.25|2845.55|31
1650998980000|2022-04-26 18:49:40|2853.28|2845.58|2854.3|2846.6|2854.3|2846.6|2853.28|2845.58|37
1650998990000|2022-04-26 18:49:50|2854.33|2846.63|2854|2846.3|2854.38|2846.68|2853.94|2846.24|34
1650999000000|2022-04-26 18:50:00|2854.09|2846.39|2853.97|2846.27|2854.17|2846.47|2852.87|2845.17|31
1650999010000|2022-04-26 18:50:10|2853.95|2846.25|2853.98|2846.28|2853.98|2846.28|2853.66|2845.96|38
1650999020000|2022-04-26 18:50:20|2853.95|2846.25|2854.66|2846.96|2854.76|2847.06|2853.95|2846.25|36
1650999030000|2022-04-26 18:50:30|2854.69|2846.99|2856.35|2848.65|2856.53|2848.83|2854.44|2846.74|37
1650999040000|2022-04-26 18:50:40|2856.36|2848.66|2855.18|2847.48|2856.36|2848.66|2855.08|2847.38|34
1650999050000|2022-04-26 18:50:50|2855.05|2847.35|2855.64|2847.94|2855.64|2847.94|2854.34|2846.64|38
1650999060000|2022-04-26 18:51:00|2855.75|2848.05|2855.32|2847.62|2856.33|2848.63|2855.13|2847.43|37
1650999070000|2022-04-26 18:51:10|2855.19|2847.49|2854.6|2846.9|2855.3|2847.6|2854.47|2846.77|38
1650999080000|2022-04-26 18:51:20|2854.83|2847.13|2856.25|2848.55|2856.25|2848.55|2854.5|2846.8|39
1650999090000|2022-04-26 18:51:30|2856.24|2848.54|2854.93|2847.23|2856.56|2848.86|2854.63|2846.93|38
1650999100000|2022-04-26 18:51:40|2854.84|2847.14|2854.2|2846.5|2854.88|2847.18|2854.1|2846.4|32
1650999110000|2022-04-26 18:51:50|2854.17|2846.47|2854.89|2847.19|2855.24|2847.54|2853.38|2845.68|32
1650999120000|2022-04-26 18:52:00|2854.91|2847.21|2855.9|2848.2|2856.25|2848.55|2854.07|2846.37|38
1650999130000|2022-04-26 18:52:10|2856.07|2848.37|2856.04|2848.34|2857.1|2849.4|2855.89|2848.19|37
1650999140000|2022-04-26 18:52:20|2855.98|2848.28|2856.56|2848.86|2856.72|2849.02|2854.83|2847.13|36
1650999150000|2022-04-26 18:52:30|2856.51|2848.81|2855.74|2848.04|2856.92|2849.22|2855.61|2847.91|37
1650999160000|2022-04-26 18:52:40|2855.73|2848.03|2855.9|2848.2|2856.24|2848.54|2855.16|2847.46|35
1650999170000|2022-04-26 18:52:50|2855.88|2848.18|2855.38|2847.68|2855.88|2848.18|2855.35|2847.65|36
1650999180000|2022-04-26 18:53:00|2855.42|2847.72|2855.53|2847.83|2856.38|2848.68|2855.39|2847.69|38
1650999190000|2022-04-26 18:53:10|2855.52|2847.82|2855.27|2847.57|2855.53|2847.83|2854.62|2846.92|35
1650999200000|2022-04-26 18:53:20|2855.28|2847.58|2855.37|2847.67|2855.84|2848.14|2855.13|2847.43|33
1650999210000|2022-04-26 18:53:30|2855.4|2847.7|2856.27|2848.57|2856.8|2849.1|2855.4|2847.7|35
1650999220000|2022-04-26 18:53:40|2856.28|2848.58|2857.45|2849.75|2857.45|2849.75|2856.14|2848.44|37
1650999230000|2022-04-26 18:53:50|2857.48|2849.78|2858.48|2850.78|2858.48|2850.78|2857.27|2849.57|38
1650999240000|2022-04-26 18:54:00|2858.47|2850.77|2858.46|2850.76|2858.87|2851.17|2857.96|2850.26|37
1650999250000|2022-04-26 18:54:10|2858.44|2850.74|2856.27|2848.57|2858.44|2850.74|2856.27|2848.57|40
1650999260000|2022-04-26 18:54:20|2856.32|2848.62|2855.65|2847.95|2856.5|2848.8|2855.55|2847.85|37
1650999270000|2022-04-26 18:54:30|2855.55|2847.85|2855.18|2847.48|2855.55|2847.85|2854.99|2847.29|36
1650999280000|2022-04-26 18:54:40|2855.29|2847.59|2855.26|2847.56|2855.61|2847.91|2854.83|2847.13|34
1650999290000|2022-04-26 18:54:50|2855.27|2847.57|2855.81|2848.11|2855.92|2848.22|2855.13|2847.43|36
1650999300000|2022-04-26 18:55:00|2855.79|2848.09|2855.3|2847.6|2856.78|2849.08|2855.21|2847.51|37
1650999310000|2022-04-26 18:55:10|2855.29|2847.59|2855.41|2847.71|2855.41|2847.71|2855.09|2847.39|32
1650999320000|2022-04-26 18:55:20|2855.62|2847.92|2857.56|2849.86|2857.57|2849.87|2855.57|2847.87|38
1650999330000|2022-04-26 18:55:30|2857.49|2849.79|2858.63|2850.93|2858.63|2850.93|2857.48|2849.78|36
1650999340000|2022-04-26 18:55:40|2858.65|2850.95|2859.39|2851.69|2859.57|2851.87|2858.35|2850.65|31
1650999350000|2022-04-26 18:55:50|2859.47|2851.77|2859.47|2851.77|2860.39|2852.69|2859.33|2851.63|33
1650999360000|2022-04-26 18:56:00|2859.4|2851.7|2858.55|2850.85|2859.86|2852.16|2858.14|2850.44|36
1650999370000|2022-04-26 18:56:10|2858.74|2851.04|2860.39|2852.69|2860.66|2852.96|2858.74|2851.04|35
1650999380000|2022-04-26 18:56:20|2860.42|2852.72|2859.83|2852.13|2861.26|2853.56|2859.31|2851.61|38
1650999390000|2022-04-26 18:56:30|2860.05|2852.35|2860.04|2852.34|2860.25|2852.55|2859.3|2851.6|37
1650999400000|2022-04-26 18:56:40|2860.11|2852.41|2860.85|2853.15|2861.22|2853.52|2860.08|2852.38|35
1650999410000|2022-04-26 18:56:50|2860.87|2853.17|2861.22|2853.52|2861.34|2853.64|2860.61|2852.91|37
1650999420000|2022-04-26 18:57:00|2861.28|2853.58|2860.43|2852.73|2861.84|2854.14|2860.43|2852.73|37
1650999430000|2022-04-26 18:57:10|2860.15|2852.45|2860.11|2852.41|2860.34|2852.64|2859.76|2852.06|38
1650999440000|2022-04-26 18:57:20|2860.12|2852.42|2859.92|2852.22|2860.62|2852.92|2859.89|2852.19|35
1650999450000|2022-04-26 18:57:30|2859.87|2852.17|2859.39|2851.69|2859.88|2852.18|2859.09|2851.39|34
1650999460000|2022-04-26 18:57:40|2859.31|2851.61|2859.14|2851.44|2859.39|2851.69|2858.82|2851.12|34
1650999470000|2022-04-26 18:57:50|2859.05|2851.35|2860.29|2852.59|2860.4|2852.7|2858.98|2851.28|37
1650999480000|2022-04-26 18:58:00|2860.32|2852.62|2860.63|2852.93|2860.87|2853.17|2860.07|2852.37|36
1650999490000|2022-04-26 18:58:10|2860.82|2853.12|2860.92|2853.22|2861.06|2853.36|2860.48|2852.78|36
1650999500000|2022-04-26 18:58:20|2860.85|2853.15|2859.98|2852.28|2860.85|2853.15|2859.83|2852.13|37
1650999510000|2022-04-26 18:58:30|2859.93|2852.23|2860.48|2852.78|2860.94|2853.24|2859.81|2852.11|38
1650999520000|2022-04-26 18:58:40|2860.49|2852.79|2860.34|2852.64|2860.78|2853.08|2860.17|2852.47|37
1650999530000|2022-04-26 18:58:50|2860.24|2852.54|2859.88|2852.18|2860.55|2852.85|2859.46|2851.76|38
1650999540000|2022-04-26 18:59:00|2859.84|2852.14|2858.45|2850.75|2859.84|2852.14|2858.45|2850.75|32
1650999550000|2022-04-26 18:59:10|2858.39|2850.69|2859.71|2852.01|2859.71|2852.01|2858.23|2850.53|34
1650999560000|2022-04-26 18:59:20|2859.73|2852.03|2859.43|2851.73|2859.74|2852.04|2859.02|2851.32|32
1650999570000|2022-04-26 18:59:30|2859.44|2851.74|2861.12|2853.42|2861.58|2853.88|2859.21|2851.51|36
1650999580000|2022-04-26 18:59:40|2861.1|2853.4|2861.53|2853.83|2862.38|2854.68|2860.88|2853.18|35
1650999590000|2022-04-26 18:59:50|2861.76|2854.06|2860.83|2853.13|2862.39|2854.69|2860.65|2852.95|37
1650999600000|2022-04-26 19:00:00|2860.79|2853.09|2862.09|2854.39|2862.33|2854.63|2860.76|2853.06|36
1650999610000|2022-04-26 19:00:10|2861.75|2854.05|2862.15|2854.45|2862.15|2854.45|2861.27|2853.57|36
1650999620000|2022-04-26 19:00:20|2862.13|2854.43|2861.67|2853.97|2862.16|2854.46|2861.56|2853.86|34
1650999630000|2022-04-26 19:00:30|2861.77|2854.07|2862.05|2854.35|2862.13|2854.43|2861.16|2853.46|30
1650999640000|2022-04-26 19:00:40|2861.99|2854.29|2863.3|2855.6|2863.51|2855.81|2861.99|2854.29|35
1650999650000|2022-04-26 19:00:50|2863.32|2855.62|2864.42|2856.72|2864.71|2857.01|2863.13|2855.43|36
1650999660000|2022-04-26 19:01:00|2864.46|2856.76|2863.69|2855.99|2864.58|2856.88|2863.34|2855.64|35
1650999670000|2022-04-26 19:01:10|2863.66|2855.96|2863.28|2855.58|2863.74|2856.04|2862.98|2855.28|32
1650999680000|2022-04-26 19:01:20|2863.26|2855.56|2861.52|2853.82|2863.26|2855.56|2861.47|2853.77|35
1650999690000|2022-04-26 19:01:30|2861.08|2853.38|2858.95|2851.25|2861.08|2853.38|2858.41|2850.71|40
1650999700000|2022-04-26 19:01:40|2858.97|2851.27|2858.44|2850.74|2858.97|2851.27|2858.16|2850.46|34
1650999710000|2022-04-26 19:01:50|2858.42|2850.72|2858.11|2850.41|2858.62|2850.92|2857.35|2849.65|33
1650999720000|2022-04-26 19:02:00|2857.37|2849.67|2855.96|2848.26|2857.68|2849.98|2855.78|2848.08|38
1650999730000|2022-04-26 19:02:10|2856.14|2848.44|2856.78|2849.08|2857.31|2849.61|2856.14|2848.44|35
1650999740000|2022-04-26 19:02:20|2856.8|2849.1|2856.82|2849.12|2856.88|2849.18|2856.66|2848.96|29
1650999750000|2022-04-26 19:02:30|2856.88|2849.18|2856.86|2849.16|2856.91|2849.21|2856.74|2849.04|14
1650999760000|2022-04-26 19:02:40|2856.69|2848.99|2856.55|2848.85|2857.02|2849.32|2856.43|2848.73|33
1650999770000|2022-04-26 19:02:50|2856.96|2849.26|2857.24|2849.54|2857.77|2850.07|2856.96|2849.26|32
1650999780000|2022-04-26 19:03:00|2857.27|2849.57|2856.42|2848.72|2857.69|2849.99|2856.24|2848.54|38
1650999790000|2022-04-26 19:03:10|2856.27|2848.57|2856.64|2848.94|2856.64|2848.94|2856.13|2848.43|33
1650999800000|2022-04-26 19:03:20|2856.65|2848.95|2856.44|2848.74|2856.95|2849.25|2856.42|2848.72|34
1650999810000|2022-04-26 19:03:30|2856.54|2848.84|2856.68|2848.98|2856.88|2849.18|2856.05|2848.35|26
1650999820000|2022-04-26 19:03:40|2856.72|2849.02|2855.87|2848.17|2856.73|2849.03|2855.85|2848.15|31
1650999830000|2022-04-26 19:03:50|2855.83|2848.13|2855.15|2847.45|2856.05|2848.35|2855.15|2847.45|35
1650999840000|2022-04-26 19:04:00|2854.84|2847.14|2854.51|2846.81|2854.92|2847.22|2854.23|2846.53|32
1650999850000|2022-04-26 19:04:10|2854.52|2846.82|2851.69|2843.99|2854.53|2846.83|2851.42|2843.72|37
1650999860000|2022-04-26 19:04:20|2851.71|2844.01|2852.79|2845.09|2853.03|2845.33|2851.7|2844|38
1650999870000|2022-04-26 19:04:30|2852.83|2845.13|2852.18|2844.48|2853.05|2845.35|2852.17|2844.47|30
1650999880000|2022-04-26 19:04:40|2851.83|2844.13|2852.3|2844.6|2852.85|2845.15|2851.78|2844.08|37
1650999890000|2022-04-26 19:04:50|2852.31|2844.61|2852.79|2845.09|2852.91|2845.21|2852.21|2844.51|37
1650999900000|2022-04-26 19:05:00|2852.81|2845.11|2855.56|2847.86|2855.56|2847.86|2852.69|2844.99|35
1650999910000|2022-04-26 19:05:10|2855.31|2847.61|2854.72|2847.02|2855.43|2847.73|2854.66|2846.96|38
1650999920000|2022-04-26 19:05:20|2854.67|2846.97|2853.29|2845.59|2854.73|2847.03|2853.13|2845.43|36
1650999930000|2022-04-26 19:05:30|2853.24|2845.54|2852.85|2845.15|2853.42|2845.72|2852.57|2844.87|28
1650999940000|2022-04-26 19:05:40|2852.77|2845.07|2852.78|2845.08|2852.88|2845.18|2852.6|2844.9|26
1650999950000|2022-04-26 19:05:50|2852.95|2845.25|2853.01|2845.31|2853.38|2845.68|2852.91|2845.21|31
1650999960000|2022-04-26 19:06:00|2852.96|2845.26|2852.61|2844.91|2853.01|2845.31|2852.61|2844.91|25
1650999970000|2022-04-26 19:06:10|2852.66|2844.96|2850.78|2843.08|2852.75|2845.05|2850.55|2842.85|19
1650999980000|2022-04-26 19:06:20|2850.76|2843.06|2851.21|2843.51|2851.69|2843.99|2850.76|2843.06|31
1650999990000|2022-04-26 19:06:30|2851.38|2843.68|2851.18|2843.48|2851.75|2844.05|2850.48|2842.78|33
1651000000000|2022-04-26 19:06:40|2851.15|2843.45|2851.78|2844.08|2851.84|2844.14|2850.71|2843.01|36
1651000010000|2022-04-26 19:06:50|2851.79|2844.09|2853.21|2845.51|2853.45|2845.75|2851.75|2844.05|36
1651000020000|2022-04-26 19:07:00|2853.47|2845.77|2854.13|2846.43|2854.13|2846.43|2852.99|2845.29|35
1651000030000|2022-04-26 19:07:10|2854.15|2846.45|2855.02|2847.32|2855.02|2847.32|2854.11|2846.41|36
1651000040000|2022-04-26 19:07:20|2855.01|2847.31|2856.02|2848.32|2857.01|2849.31|2855|2847.3|38
1651000050000|2022-04-26 19:07:30|2856.04|2848.34|2856.08|2848.38|2856.49|2848.79|2855.9|2848.2|30
1651000060000|2022-04-26 19:07:40|2856.16|2848.46|2856.5|2848.8|2856.5|2848.8|2856.16|2848.46|32
1651000070000|2022-04-26 19:07:50|2856.49|2848.79|2856.83|2849.13|2856.87|2849.17|2856.08|2848.38|31
1651000080000|2022-04-26 19:08:00|2856.82|2849.12|2857.99|2850.29|2858.12|2850.42|2856.81|2849.11|37
1651000090000|2022-04-26 19:08:10|2857.91|2850.21|2858.39|2850.69|2858.51|2850.81|2857.53|2849.83|39
1651000100000|2022-04-26 19:08:20|2858.44|2850.74|2858.45|2850.75|2858.53|2850.83|2858.35|2850.65|26
1651000110000|2022-04-26 19:08:30|2858.49|2850.79|2859.03|2851.33|2859.16|2851.46|2858.47|2850.77|34
1651000120000|2022-04-26 19:08:40|2859.05|2851.35|2858.96|2851.26|2859.48|2851.78|2858.81|2851.11|32
1651000130000|2022-04-26 19:08:50|2859.48|2851.78|2859.55|2851.85|2859.57|2851.87|2859.09|2851.39|30
1651000140000|2022-04-26 19:09:00|2859.56|2851.86|2860.02|2852.32|2860.02|2852.32|2859.55|2851.85|37
1651000150000|2022-04-26 19:09:10|2860.01|2852.31|2863.74|2856.04|2863.77|2856.07|2859.8|2852.1|35
1651000160000|2022-04-26 19:09:20|2863.72|2856.02|2862.96|2855.26|2864.24|2856.54|2862.75|2855.05|39
1651000170000|2022-04-26 19:09:30|2863.54|2855.84|2864.11|2856.41|2864.11|2856.41|2863.23|2855.53|38
1651000180000|2022-04-26 19:09:40|2863.87|2856.17|2863.27|2855.57|2863.94|2856.24|2863.18|2855.48|28
1651000190000|2022-04-26 19:09:50|2863.29|2855.59|2862.81|2855.11|2864.35|2856.65|2862.7|2855|25
1651000200000|2022-04-26 19:10:00|2862.85|2855.15|2861.01|2853.31|2863.48|2855.78|2860.84|2853.14|37
1651000210000|2022-04-26 19:10:10|2861.05|2853.35|2861.66|2853.96|2862.51|2854.81|2861.05|2853.35|35
1651000220000|2022-04-26 19:10:20|2861.32|2853.62|2863.11|2855.41|2863.44|2855.74|2860.94|2853.24|36
1651000230000|2022-04-26 19:10:30|2863.5|2855.8|2862.39|2854.69|2863.68|2855.98|2862.39|2854.69|32
1651000240000|2022-04-26 19:10:40|2862.38|2854.68|2863.93|2856.23|2864.06|2856.36|2862.25|2854.55|34
1651000250000|2022-04-26 19:10:50|2863.97|2856.27|2864.59|2856.89|2866.01|2858.31|2863.81|2856.11|37
1651000260000|2022-04-26 19:11:00|2865.04|2857.34|2864.06|2856.36|2865.14|2857.44|2863.66|2855.96|34
1651000270000|2022-04-26 19:11:10|2863.88|2856.18|2864.3|2856.6|2864.39|2856.69|2863.75|2856.05|32
1651000280000|2022-04-26 19:11:20|2864.83|2857.13|2864.02|2856.32|2864.9|2857.2|2863.59|2855.89|32
1651000290000|2022-04-26 19:11:30|2864.32|2856.62|2864.49|2856.79|2864.72|2857.02|2863.97|2856.27|35
1651000300000|2022-04-26 19:11:40|2864.45|2856.75|2865.57|2857.87|2865.57|2857.87|2863.85|2856.15|28
1651000310000|2022-04-26 19:11:50|2865.53|2857.83|2864.91|2857.21|2865.96|2858.26|2864.9|2857.2|30
1651000320000|2022-04-26 19:12:00|2865.14|2857.44|2865.52|2857.82|2865.85|2858.15|2864.78|2857.08|32
1651000330000|2022-04-26 19:12:10|2865.68|2857.98|2863.67|2855.97|2865.68|2857.98|2863.61|2855.91|37
1651000340000|2022-04-26 19:12:20|2863.75|2856.05|2863.97|2856.27|2864|2856.3|2863.53|2855.83|32
1651000350000|2022-04-26 19:12:30|2864.21|2856.51|2863.25|2855.55|2864.21|2856.51|2863.25|2855.55|37
1651000360000|2022-04-26 19:12:40|2863.04|2855.34|2862.92|2855.22|2863.76|2856.06|2862.92|2855.22|28
1651000370000|2022-04-26 19:12:50|2862.6|2854.9|2861.64|2853.94|2863.39|2855.69|2861.09|2853.39|39
1651000380000|2022-04-26 19:13:00|2861.18|2853.48|2859.4|2851.7|2861.3|2853.6|2859.35|2851.65|35
1651000390000|2022-04-26 19:13:10|2859.35|2851.65|2857.72|2850.02|2860.05|2852.35|2857.22|2849.52|39
1651000400000|2022-04-26 19:13:20|2857.61|2849.91|2858.61|2850.91|2858.79|2851.09|2857.61|2849.91|37
1651000410000|2022-04-26 19:13:30|2858.74|2851.04|2858.65|2850.95|2858.74|2851.04|2858.59|2850.89|23
1651000420000|2022-04-26 19:13:40|2858.55|2850.85|2859.28|2851.58|2859.29|2851.59|2858.55|2850.85|20
1651000430000|2022-04-26 19:13:50|2859.27|2851.57|2858.41|2850.71|2859.27|2851.57|2858.41|2850.71|24
1651000440000|2022-04-26 19:14:00|2858.21|2850.51|2857.49|2849.79|2858.21|2850.51|2856.92|2849.22|28
1651000450000|2022-04-26 19:14:10|2857.84|2850.14|2857.94|2850.24|2858.02|2850.32|2857.56|2849.86|31
1651000460000|2022-04-26 19:14:20|2857.86|2850.16|2856.95|2849.25|2857.95|2850.25|2856.94|2849.24|36
1651000470000|2022-04-26 19:14:30|2856.9|2849.2|2857.65|2849.95|2857.82|2850.12|2856.9|2849.2|36
1651000480000|2022-04-26 19:14:40|2857.63|2849.93|2856.51|2848.81|2857.78|2850.08|2856.37|2848.67|32
1651000490000|2022-04-26 19:14:50|2856.17|2848.47|2856.45|2848.75|2856.65|2848.95|2856.13|2848.43|35
1651000500000|2022-04-26 19:15:00|2856.38|2848.68|2856.26|2848.56|2856.88|2849.18|2856.24|2848.54|31
1651000510000|2022-04-26 19:15:10|2856.35|2848.65|2856.65|2848.95|2856.65|2848.95|2855.95|2848.25|37
1651000520000|2022-04-26 19:15:20|2856.69|2848.99|2855.6|2847.9|2856.72|2849.02|2855.6|2847.9|34
1651000530000|2022-04-26 19:15:30|2855.33|2847.63|2854.93|2847.23|2855.91|2848.21|2854.22|2846.52|37
1651000540000|2022-04-26 19:15:40|2854.78|2847.08|2854.7|2847|2855.71|2848.01|2854.41|2846.71|32
1651000550000|2022-04-26 19:15:50|2853.88|2846.18|2853.15|2845.45|2853.88|2846.18|2852.65|2844.95|35
1651000560000|2022-04-26 19:16:00|2853.34|2845.64|2852.23|2844.53|2853.46|2845.76|2852.12|2844.42|33
1651000570000|2022-04-26 19:16:10|2852.37|2844.67|2848.15|2840.45|2852.37|2844.67|2848.15|2840.45|37
1651000580000|2022-04-26 19:16:20|2848.88|2841.18|2847.58|2839.88|2849.78|2842.08|2847.07|2839.37|37
1651000590000|2022-04-26 19:16:30|2847.71|2840.01|2845.02|2837.32|2847.71|2840.01|2844.84|2837.14|34
1651000600000|2022-04-26 19:16:40|2844.92|2837.22|2846.09|2838.39|2846.09|2838.39|2844.43|2836.73|37
1651000610000|2022-04-26 19:16:50|2846.17|2838.47|2845.42|2837.72|2846.17|2838.47|2844.81|2837.11|32
1651000620000|2022-04-26 19:17:00|2845.41|2837.71|2844.91|2837.21|2845.83|2838.13|2844.69|2836.99|34
1651000630000|2022-04-26 19:17:10|2844.75|2837.05|2843.96|2836.26|2845|2837.3|2843.79|2836.09|33
1651000640000|2022-04-26 19:17:20|2843.95|2836.25|2842.76|2835.06|2844.29|2836.59|2842.76|2835.06|38
1651000650000|2022-04-26 19:17:30|2842.72|2835.02|2837.8|2830.1|2842.72|2835.02|2836.53|2828.83|40
1651000660000|2022-04-26 19:17:40|2837.77|2830.07|2838.61|2830.91|2839.13|2831.43|2837.75|2830.05|34
1651000670000|2022-04-26 19:17:50|2838.6|2830.9|2835.78|2828.08|2838.69|2830.99|2835.78|2828.08|37
1651000680000|2022-04-26 19:18:00|2835.91|2828.21|2834.82|2827.12|2836.06|2828.36|2831.65|2823.95|39
1651000690000|2022-04-26 19:18:10|2834.69|2826.99|2834.53|2826.83|2834.9|2827.2|2833.57|2825.87|37
1651000700000|2022-04-26 19:18:20|2834.29|2826.59|2834.57|2826.87|2834.58|2826.88|2833.36|2825.66|34
1651000710000|2022-04-26 19:18:30|2834.38|2826.68|2834.94|2827.24|2835.18|2827.48|2834.38|2826.68|37
1651000720000|2022-04-26 19:18:40|2834.87|2827.17|2834.31|2826.61|2834.87|2827.17|2833.78|2826.08|35
1651000730000|2022-04-26 19:18:50|2834.3|2826.6|2835.4|2827.7|2835.4|2827.7|2834.03|2826.33|35
1651000740000|2022-04-26 19:19:00|2835.15|2827.45|2836.56|2828.86|2836.98|2829.28|2835.15|2827.45|37
1651000750000|2022-04-26 19:19:10|2836.55|2828.85|2838.08|2830.38|2838.08|2830.38|2836.46|2828.76|39
1651000760000|2022-04-26 19:19:20|2838.07|2830.37|2838.12|2830.42|2838.12|2830.42|2837.11|2829.41|37
1651000770000|2022-04-26 19:19:30|2838.16|2830.46|2836.36|2828.66|2838.45|2830.75|2836.36|2828.66|40
1651000780000|2022-04-26 19:19:40|2836.6|2828.9|2835.53|2827.83|2836.6|2828.9|2834.7|2827|38
1651000790000|2022-04-26 19:19:50|2835.32|2827.62|2835.91|2828.21|2835.96|2828.26|2835.04|2827.34|33
1651000800000|2022-04-26 19:20:00|2835.89|2828.19|2836.72|2829.02|2836.72|2829.02|2835.61|2827.91|37
1651000810000|2022-04-26 19:20:10|2836.82|2829.12|2837.77|2830.07|2838.53|2830.83|2836.65|2828.95|36
1651000820000|2022-04-26 19:20:20|2838.03|2830.33|2838.65|2830.95|2838.67|2830.97|2837.18|2829.48|38
1651000830000|2022-04-26 19:20:30|2838.64|2830.94|2840.05|2832.35|2840.39|2832.69|2838.64|2830.94|40
1651000840000|2022-04-26 19:20:40|2840.02|2832.32|2840.89|2833.19|2840.89|2833.19|2839.27|2831.57|40
1651000850000|2022-04-26 19:20:50|2841.12|2833.42|2842.6|2834.9|2842.6|2834.9|2841.12|2833.42|38
1651000860000|2022-04-26 19:21:00|2842.69|2834.99|2842.79|2835.09|2843.22|2835.52|2842.68|2834.98|37
1651000870000|2022-04-26 19:21:10|2842.94|2835.24|2844.82|2837.12|2844.9|2837.2|2842.65|2834.95|39
1651000880000|2022-04-26 19:21:20|2844.77|2837.07|2845.18|2837.48|2845.18|2837.48|2843.99|2836.29|35
1651000890000|2022-04-26 19:21:30|2845.17|2837.47|2845.07|2837.37|2845.77|2838.07|2844.44|2836.74|34
1651000900000|2022-04-26 19:21:40|2845.05|2837.35|2844.58|2836.88|2845.56|2837.86|2844.54|2836.84|39
1651000910000|2022-04-26 19:21:50|2844.77|2837.07|2845.61|2837.91|2845.76|2838.06|2844.77|2837.07|29
1651000920000|2022-04-26 19:22:00|2845.62|2837.92|2843.69|2835.99|2845.63|2837.93|2843.69|2835.99|37
1651000930000|2022-04-26 19:22:10|2843.5|2835.8|2842.65|2834.95|2843.52|2835.82|2841.72|2834.02|31
1651000940000|2022-04-26 19:22:20|2842.8|2835.1|2843.61|2835.91|2844.09|2836.39|2842.8|2835.1|37
1651000950000|2022-04-26 19:22:30|2843.78|2836.08|2843.29|2835.59|2844.44|2836.74|2842.81|2835.11|34
1651000960000|2022-04-26 19:22:40|2843.33|2835.63|2843.66|2835.96|2844.34|2836.64|2843.31|2835.61|34
1651000970000|2022-04-26 19:22:50|2843.65|2835.95|2845.47|2837.77|2845.68|2837.98|2843.63|2835.93|33
1651000980000|2022-04-26 19:23:00|2845.56|2837.86|2843.08|2835.38|2845.72|2838.02|2843.08|2835.38|36
1651000990000|2022-04-26 19:23:10|2843.06|2835.36|2841.75|2834.05|2843.06|2835.36|2841.6|2833.9|36
1651001000000|2022-04-26 19:23:20|2841.48|2833.78|2839.41|2831.71|2841.48|2833.78|2839.07|2831.37|36
1651001010000|2022-04-26 19:23:30|2839.32|2831.62|2838.63|2830.93|2839.7|2832|2838.2|2830.5|35
1651001020000|2022-04-26 19:23:40|2838.64|2830.94|2836.57|2828.87|2838.96|2831.26|2836.56|2828.86|35
1651001030000|2022-04-26 19:23:50|2836.79|2829.09|2836.07|2828.37|2837.12|2829.42|2835.29|2827.59|35
1651001040000|2022-04-26 19:24:00|2835.88|2828.18|2837.07|2829.37|2837.07|2829.37|2835.88|2828.18|34
1651001050000|2022-04-26 19:24:10|2837.25|2829.55|2836.61|2828.91|2837.77|2830.07|2836.53|2828.83|39
1651001060000|2022-04-26 19:24:20|2836.63|2828.93|2836.96|2829.26|2837.37|2829.67|2836.54|2828.84|33
1651001070000|2022-04-26 19:24:30|2837.25|2829.55|2837.71|2830.01|2838.08|2830.38|2836.88|2829.18|36
1651001080000|2022-04-26 19:24:40|2837.76|2830.06|2837.63|2829.93|2837.86|2830.16|2837.14|2829.44|35
1651001090000|2022-04-26 19:24:50|2837.67|2829.97|2837.76|2830.06|2838.03|2830.33|2837.33|2829.63|38
1651001100000|2022-04-26 19:25:00|2837.86|2830.16|2837.68|2829.98|2838.72|2831.02|2837.33|2829.63|39
1651001110000|2022-04-26 19:25:10|2837.56|2829.86|2837.73|2830.03|2838.02|2830.32|2837.21|2829.51|35
1651001120000|2022-04-26 19:25:20|2837.67|2829.97|2836.83|2829.13|2837.67|2829.97|2836.58|2828.88|31
1651001130000|2022-04-26 19:25:30|2836.85|2829.15|2833.83|2826.13|2837.1|2829.4|2833.83|2826.13|39
1651001140000|2022-04-26 19:25:40|2833.97|2826.27|2834.88|2827.18|2835.14|2827.44|2833.97|2826.27|36
1651001150000|2022-04-26 19:25:50|2834.73|2827.03|2834.1|2826.4|2834.73|2827.03|2833.67|2825.97|38
1651001160000|2022-04-26 19:26:00|2833.97|2826.27|2834.62|2826.92|2834.65|2826.95|2833.93|2826.23|38
1651001170000|2022-04-26 19:26:10|2834.58|2826.88|2832.66|2824.96|2834.58|2826.88|2832.43|2824.73|38
1651001180000|2022-04-26 19:26:20|2832.54|2824.84|2831.97|2824.27|2832.66|2824.96|2830.99|2823.29|36
1651001190000|2022-04-26 19:26:30|2831.93|2824.23|2832.54|2824.84|2833.17|2825.47|2831.53|2823.83|38
1651001200000|2022-04-26 19:26:40|2832.83|2825.13|2830.34|2822.64|2832.83|2825.13|2829.86|2822.16|38
1651001210000|2022-04-26 19:26:50|2830.37|2822.67|2832.63|2824.93|2832.63|2824.93|2829.77|2822.07|39
1651001220000|2022-04-26 19:27:00|2832.66|2824.96|2832|2824.3|2832.9|2825.2|2831.18|2823.48|37
1651001230000|2022-04-26 19:27:10|2832.09|2824.39|2830.43|2822.73|2832.17|2824.47|2830.41|2822.71|36
1651001240000|2022-04-26 19:27:20|2830.54|2822.84|2829.47|2821.77|2830.95|2823.25|2829.4|2821.7|39
1651001250000|2022-04-26 19:27:30|2829.51|2821.81|2829.25|2821.55|2830.7|2823|2827.77|2820.07|38
1651001260000|2022-04-26 19:27:40|2829.75|2822.05|2830.31|2822.61|2830.36|2822.66|2829.57|2821.87|39
1651001270000|2022-04-26 19:27:50|2830.32|2822.62|2829.17|2821.47|2830.53|2822.83|2829.17|2821.47|34
1651001280000|2022-04-26 19:28:00|2829.38|2821.68|2829.43|2821.73|2830|2822.3|2829.12|2821.42|33
1651001290000|2022-04-26 19:28:10|2829.36|2821.66|2829.26|2821.56|2829.45|2821.75|2829.15|2821.45|29
1651001300000|2022-04-26 19:28:20|2829.11|2821.41|2828.3|2820.6|2829.65|2821.95|2828.3|2820.6|37
1651001310000|2022-04-26 19:28:30|2828.29|2820.59|2826.88|2819.18|2828.29|2820.59|2826.41|2818.71|36
1651001320000|2022-04-26 19:28:40|2826.38|2818.68|2826.34|2818.64|2826.58|2818.88|2825.97|2818.27|35
1651001330000|2022-04-26 19:28:50|2826.4|2818.7|2829.01|2821.31|2829.01|2821.31|2826.4|2818.7|39
1651001340000|2022-04-26 19:29:00|2829.07|2821.37|2830.77|2823.07|2830.77|2823.07|2829.07|2821.37|34
1651001350000|2022-04-26 19:29:10|2830.8|2823.1|2829.66|2821.96|2831.15|2823.45|2829.66|2821.96|37
1651001360000|2022-04-26 19:29:20|2830.05|2822.35|2829.26|2821.56|2830.89|2823.19|2828.94|2821.24|32
1651001370000|2022-04-26 19:29:30|2829.44|2821.74|2828.23|2820.53|2829.63|2821.93|2828.15|2820.45|35
1651001380000|2022-04-26 19:29:40|2828.27|2820.57|2828.09|2820.39|2828.96|2821.26|2828.09|2820.39|37
1651001390000|2022-04-26 19:29:50|2828.1|2820.4|2828.48|2820.78|2828.68|2820.98|2828.08|2820.38|37
1651001400000|2022-04-26 19:30:00|2828.52|2820.82|2828.46|2820.76|2828.92|2821.22|2827.74|2820.04|39
1651001410000|2022-04-26 19:30:10|2828.96|2821.26|2830.46|2822.76|2830.79|2823.09|2828.96|2821.26|37
1651001420000|2022-04-26 19:30:20|2830.57|2822.87|2829.36|2821.66|2830.72|2823.02|2829.08|2821.38|39
1651001430000|2022-04-26 19:30:30|2829.08|2821.38|2829.81|2822.11|2830.37|2822.67|2829.08|2821.38|37
1651001440000|2022-04-26 19:30:40|2830.56|2822.86|2829.72|2822.02|2830.64|2822.94|2829.51|2821.81|37
1651001450000|2022-04-26 19:30:50|2829.6|2821.9|2828.58|2820.88|2829.77|2822.07|2828.36|2820.66|30
1651001460000|2022-04-26 19:31:00|2828.53|2820.83|2828.79|2821.09|2829.03|2821.33|2828.38|2820.68|32
1651001470000|2022-04-26 19:31:10|2828.78|2821.08|2828.98|2821.28|2829.24|2821.54|2828.71|2821.01|38
1651001480000|2022-04-26 19:31:20|2829.01|2821.31|2829.75|2822.05|2829.75|2822.05|2828.78|2821.08|35
1651001490000|2022-04-26 19:31:30|2829.76|2822.06|2830.15|2822.45|2830.32|2822.62|2829.58|2821.88|32
1651001500000|2022-04-26 19:31:40|2830.17|2822.47|2828.7|2821|2830.22|2822.52|2828.41|2820.71|37
1651001510000|2022-04-26 19:31:50|2828.69|2820.99|2828.38|2820.68|2828.69|2820.99|2827.68|2819.98|35
1651001520000|2022-04-26 19:32:00|2828.51|2820.81|2827.43|2819.73|2828.76|2821.06|2827.43|2819.73|39
1651001530000|2022-04-26 19:32:10|2827.22|2819.52|2826.14|2818.44|2827.44|2819.74|2826.12|2818.42|37
1651001540000|2022-04-26 19:32:20|2826.33|2818.63|2825.95|2818.25|2826.72|2819.02|2825.86|2818.16|35
1651001550000|2022-04-26 19:32:30|2825.92|2818.22|2824.94|2817.24|2826.53|2818.83|2824.88|2817.18|38
1651001560000|2022-04-26 19:32:40|2824.92|2817.22|2823.77|2816.07|2824.94|2817.24|2823.69|2815.99|39
1651001570000|2022-04-26 19:32:50|2823.61|2815.91|2823.78|2816.08|2824.43|2816.73|2823.39|2815.69|38
1651001580000|2022-04-26 19:33:00|2823.86|2816.16|2821.93|2814.23|2824.17|2816.47|2821.34|2813.64|35
1651001590000|2022-04-26 19:33:10|2821.78|2814.08|2822.27|2814.57|2822.27|2814.57|2820.58|2812.88|35
1651001600000|2022-04-26 19:33:20|2822.4|2814.7|2823.13|2815.43|2824.41|2816.71|2822.29|2814.59|40
1651001610000|2022-04-26 19:33:30|2823.55|2815.85|2822.65|2814.95|2823.92|2816.22|2822.46|2814.76|37
1651001620000|2022-04-26 19:33:40|2822.64|2814.94|2820.89|2813.19|2822.64|2814.94|2820.84|2813.14|33
1651001630000|2022-04-26 19:33:50|2820.86|2813.16|2820.67|2812.97|2821.69|2813.99|2820.67|2812.97|36
1651001640000|2022-04-26 19:34:00|2820.34|2812.64|2817.22|2809.52|2820.47|2812.77|2816.52|2808.82|38
1651001650000|2022-04-26 19:34:10|2817.31|2809.61|2815.72|2808.02|2817.31|2809.61|2815.72|2808.02|39
1651001660000|2022-04-26 19:34:20|2815.74|2808.04|2815.75|2808.05|2816.47|2808.77|2815.59|2807.89|38
1651001670000|2022-04-26 19:34:30|2815.82|2808.12|2816.95|2809.25|2816.99|2809.29|2814.97|2807.27|37
1651001680000|2022-04-26 19:34:40|2817.04|2809.34|2819.77|2812.07|2819.88|2812.18|2817.04|2809.34|39
1651001690000|2022-04-26 19:34:50|2819.75|2812.05|2818.35|2810.65|2820.52|2812.82|2818.04|2810.34|38
1651001700000|2022-04-26 19:35:00|2818.47|2810.77|2816.8|2809.1|2819.01|2811.31|2816.09|2808.39|40
1651001710000|2022-04-26 19:35:10|2816.71|2809.01|2819.15|2811.45|2820.48|2812.78|2816.69|2808.99|39
1651001720000|2022-04-26 19:35:20|2819.27|2811.57|2819.31|2811.61|2819.31|2811.61|2818.03|2810.33|38
1651001730000|2022-04-26 19:35:30|2818.76|2811.06|2818.47|2810.77|2819.69|2811.99|2818.25|2810.55|35
1651001740000|2022-04-26 19:35:40|2818.72|2811.02|2818.88|2811.18|2818.88|2811.18|2818.08|2810.38|37
1651001750000|2022-04-26 19:35:50|2818.81|2811.11|2819.77|2812.07|2820.14|2812.44|2818.81|2811.11|32
1651001760000|2022-04-26 19:36:00|2819.83|2812.13|2819.86|2812.16|2820.01|2812.31|2819.17|2811.47|38
1651001770000|2022-04-26 19:36:10|2819.8|2812.1|2817.84|2810.14|2819.81|2812.11|2817.27|2809.57|38
1651001780000|2022-04-26 19:36:20|2817.93|2810.23|2817.61|2809.91|2819.18|2811.48|2817.61|2809.91|39
1651001790000|2022-04-26 19:36:30|2817.59|2809.89|2818.74|2811.04|2819|2811.3|2816.9|2809.2|38
1651001800000|2022-04-26 19:36:40|2818.82|2811.12|2820.75|2813.05|2820.76|2813.06|2818.82|2811.12|37
1651001810000|2022-04-26 19:36:50|2820.74|2813.04|2824.69|2816.99|2824.89|2817.19|2820.51|2812.81|37
1651001820000|2022-04-26 19:37:00|2824.6|2816.9|2826.72|2819.02|2826.72|2819.02|2823.58|2815.88|38
1651001830000|2022-04-26 19:37:10|2826.95|2819.25|2828.54|2820.84|2828.99|2821.29|2826.95|2819.25|39
1651001840000|2022-04-26 19:37:20|2828.61|2820.91|2830.29|2822.59|2830.4|2822.7|2828.61|2820.91|38
1651001850000|2022-04-26 19:37:30|2830.4|2822.7|2835.51|2827.81|2835.57|2827.87|2830.38|2822.68|39
1651001860000|2022-04-26 19:37:40|2835.65|2827.95|2833.69|2825.99|2836.37|2828.67|2833.69|2825.99|39
1651001870000|2022-04-26 19:37:50|2833.79|2826.09|2830.88|2823.18|2833.79|2826.09|2830.04|2822.34|39
1651001880000|2022-04-26 19:38:00|2831.04|2823.34|2833.46|2825.76|2834|2826.3|2830.67|2822.97|39
1651001890000|2022-04-26 19:38:10|2833.5|2825.8|2833.82|2826.12|2835.16|2827.46|2832.64|2824.94|39
1651001900000|2022-04-26 19:38:20|2833.78|2826.08|2834.14|2826.44|2834.14|2826.44|2833.41|2825.71|38
1651001910000|2022-04-26 19:38:30|2834.5|2826.8|2837.29|2829.59|2838.66|2830.96|2834.5|2826.8|40
1651001920000|2022-04-26 19:38:40|2837.32|2829.62|2836.69|2828.99|2837.32|2829.62|2835.72|2828.02|39
1651001930000|2022-04-26 19:38:50|2836.67|2828.97|2837.74|2830.04|2837.74|2830.04|2836.4|2828.7|38
1651001940000|2022-04-26 19:39:00|2838.12|2830.42|2836.12|2828.42|2838.43|2830.73|2835.91|2828.21|39
1651001950000|2022-04-26 19:39:10|2836.04|2828.34|2836.69|2828.99|2836.85|2829.15|2836.04|2828.34|34
1651001960000|2022-04-26 19:39:20|2836.59|2828.89|2836.13|2828.43|2837.07|2829.37|2836.13|2828.43|37
1651001970000|2022-04-26 19:39:30|2836.09|2828.39|2837.65|2829.95|2838.1|2830.4|2835.94|2828.24|38
1651001980000|2022-04-26 19:39:40|2837.6|2829.9|2838.55|2830.85|2838.55|2830.85|2836.65|2828.95|38
1651001990000|2022-04-26 19:39:50|2838.7|2831|2839.37|2831.67|2839.37|2831.67|2837.56|2829.86|37
1651002000000|2022-04-26 19:40:00|2839.58|2831.88|2840.07|2832.37|2840.27|2832.57|2838.72|2831.02|36
1651002010000|2022-04-26 19:40:10|2840.06|2832.36|2843.09|2835.39|2844.45|2836.75|2840.06|2832.36|38
1651002020000|2022-04-26 19:40:20|2843.22|2835.52|2841.72|2834.02|2843.26|2835.56|2841.32|2833.62|38
1651002030000|2022-04-26 19:40:30|2841.52|2833.82|2841.35|2833.65|2841.97|2834.27|2840.63|2832.93|38
1651002040000|2022-04-26 19:40:40|2841.26|2833.56|2840.6|2832.9|2841.89|2834.19|2840.09|2832.39|39
1651002050000|2022-04-26 19:40:50|2840.55|2832.85|2839.96|2832.26|2840.55|2832.85|2839.82|2832.12|36
1651002060000|2022-04-26 19:41:00|2839.95|2832.25|2838.21|2830.51|2840.03|2832.33|2837.46|2829.76|32
1651002070000|2022-04-26 19:41:10|2838.19|2830.49|2839.34|2831.64|2839.87|2832.17|2838.14|2830.44|38
1651002080000|2022-04-26 19:41:20|2838.9|2831.2|2834.18|2826.48|2838.91|2831.21|2834.18|2826.48|39
1651002090000|2022-04-26 19:41:30|2834|2826.3|2834.17|2826.47|2834.17|2826.47|2832.06|2824.36|38
1651002100000|2022-04-26 19:41:40|2834.3|2826.6|2832.57|2824.87|2835.12|2827.42|2832.05|2824.35|38
1651002110000|2022-04-26 19:41:50|2832.54|2824.84|2833.22|2825.52|2833.39|2825.69|2831.75|2824.05|38
1651002120000|2022-04-26 19:42:00|2833.27|2825.57|2834.81|2827.11|2834.81|2827.11|2832.98|2825.28|32
1651002130000|2022-04-26 19:42:10|2834.82|2827.12|2835.43|2827.73|2835.64|2827.94|2834.37|2826.67|38
1651002140000|2022-04-26 19:42:20|2835.58|2827.88|2836.74|2829.04|2836.74|2829.04|2835.23|2827.53|34
1651002150000|2022-04-26 19:42:30|2836.77|2829.07|2839.64|2831.94|2839.83|2832.13|2836.64|2828.94|38
1651002160000|2022-04-26 19:42:40|2839.65|2831.95|2839.56|2831.86|2841.64|2833.94|2839.56|2831.86|35
1651002170000|2022-04-26 19:42:50|2839.44|2831.74|2840.41|2832.71|2840.41|2832.71|2839.14|2831.44|38
1651002180000|2022-04-26 19:43:00|2840.51|2832.81|2839.99|2832.29|2840.51|2832.81|2839.04|2831.34|34
1651002190000|2022-04-26 19:43:10|2839.9|2832.2|2838.19|2830.49|2839.9|2832.2|2838.04|2830.34|37
1651002200000|2022-04-26 19:43:20|2838.11|2830.41|2839.74|2832.04|2840.51|2832.81|2837.89|2830.19|38
1651002210000|2022-04-26 19:43:30|2839.81|2832.11|2839.01|2831.31|2840|2832.3|2839.01|2831.31|37
1651002220000|2022-04-26 19:43:40|2839.15|2831.45|2837.69|2829.99|2839.15|2831.45|2837.39|2829.69|38
1651002230000|2022-04-26 19:43:50|2837.71|2830.01|2837.56|2829.86|2838.02|2830.32|2836.4|2828.7|38
1651002240000|2022-04-26 19:44:00|2837.55|2829.85|2839.5|2831.8|2839.87|2832.17|2837.28|2829.58|35
1651002250000|2022-04-26 19:44:10|2839.54|2831.84|2840.06|2832.36|2841.37|2833.67|2839.42|2831.72|38
1651002260000|2022-04-26 19:44:20|2840.2|2832.5|2841.69|2833.99|2841.73|2834.03|2840.2|2832.5|32
1651002270000|2022-04-26 19:44:30|2841.66|2833.96|2842.41|2834.71|2842.41|2834.71|2841.35|2833.65|25
1651002280000|2022-04-26 19:44:40|2842.56|2834.86|2842.18|2834.48|2843.91|2836.21|2842.18|2834.48|36
1651002290000|2022-04-26 19:44:50|2842.1|2834.4|2843.13|2835.43|2843.3|2835.6|2841.31|2833.61|39
1651002300000|2022-04-26 19:45:00|2843.19|2835.49|2844.79|2837.09|2845.83|2838.13|2842.91|2835.21|37
1651002310000|2022-04-26 19:45:10|2844.83|2837.13|2843.13|2835.43|2845.04|2837.34|2843.03|2835.33|38
1651002320000|2022-04-26 19:45:20|2842.73|2835.03|2841.86|2834.16|2842.84|2835.14|2841.86|2834.16|35
1651002330000|2022-04-26 19:45:30|2841.88|2834.18|2841.04|2833.34|2841.88|2834.18|2840.3|2832.6|36
1651002340000|2022-04-26 19:45:40|2841.02|2833.32|2840.26|2832.56|2841.02|2833.32|2839.88|2832.18|31
1651002350000|2022-04-26 19:45:50|2840.24|2832.54|2840.12|2832.42|2840.31|2832.61|2839.36|2831.66|34
1651002360000|2022-04-26 19:46:00|2840.08|2832.38|2838.53|2830.83|2840.39|2832.69|2838.53|2830.83|40
1651002370000|2022-04-26 19:46:10|2838.58|2830.88|2838.31|2830.61|2839.73|2832.03|2838.2|2830.5|38
1651002380000|2022-04-26 19:46:20|2838.18|2830.48|2837.95|2830.25|2839.11|2831.41|2837.93|2830.23|38
1651002390000|2022-04-26 19:46:30|2838.01|2830.31|2837.95|2830.25|2838.3|2830.6|2837.1|2829.4|33
1651002400000|2022-04-26 19:46:40|2837.94|2830.24|2838.22|2830.52|2839.03|2831.33|2837.88|2830.18|36
1651002410000|2022-04-26 19:46:50|2838.29|2830.59|2840.32|2832.62|2840.54|2832.84|2838.14|2830.44|34
1651002420000|2022-04-26 19:47:00|2840.49|2832.79|2840.66|2832.96|2840.69|2832.99|2839.83|2832.13|38
1651002430000|2022-04-26 19:47:10|2840.7|2833|2840.6|2832.9|2840.98|2833.28|2840.2|2832.5|35
1651002440000|2022-04-26 19:47:20|2840.61|2832.91|2840.81|2833.11|2842.47|2834.77|2840.52|2832.82|39
1651002450000|2022-04-26 19:47:30|2840.61|2832.91|2841.62|2833.92|2842.2|2834.5|2840.39|2832.69|37
1651002460000|2022-04-26 19:47:40|2841.65|2833.95|2840.81|2833.11|2841.65|2833.95|2840.81|2833.11|28
1651002470000|2022-04-26 19:47:50|2840.69|2832.99|2840.58|2832.88|2840.97|2833.27|2840.52|2832.82|30
1651002480000|2022-04-26 19:48:00|2840.66|2832.96|2839.09|2831.39|2840.83|2833.13|2838.96|2831.26|37
1651002490000|2022-04-26 19:48:10|2839.11|2831.41|2839.38|2831.68|2839.82|2832.12|2839.1|2831.4|33
1651002500000|2022-04-26 19:48:20|2839.37|2831.67|2839.88|2832.18|2839.95|2832.25|2839.27|2831.57|28
1651002510000|2022-04-26 19:48:30|2839.83|2832.13|2840.28|2832.58|2840.62|2832.92|2839.83|2832.13|38
1651002520000|2022-04-26 19:48:40|2840.32|2832.62|2840.81|2833.11|2841.06|2833.36|2840.26|2832.56|37
1651002530000|2022-04-26 19:48:50|2840.83|2833.13|2842.51|2834.81|2842.74|2835.04|2840.74|2833.04|37
1651002540000|2022-04-26 19:49:00|2842.57|2834.87|2843.19|2835.49|2844.15|2836.45|2842.36|2834.66|39
1651002550000|2022-04-26 19:49:10|2843.24|2835.54|2842.26|2834.56|2843.46|2835.76|2842.04|2834.34|38
1651002560000|2022-04-26 19:49:20|2842.29|2834.59|2843.02|2835.32|2844.08|2836.38|2842.29|2834.59|37
1651002570000|2022-04-26 19:49:30|2843|2835.3|2842.67|2834.97|2843|2835.3|2842.38|2834.68|36
1651002580000|2022-04-26 19:49:40|2842.37|2834.67|2842.63|2834.93|2843.17|2835.47|2842.37|2834.67|37
1651002590000|2022-04-26 19:49:50|2842.65|2834.95|2842.21|2834.51|2842.91|2835.21|2842.21|2834.51|34
1651002600000|2022-04-26 19:50:00|2842.36|2834.66|2841.45|2833.75|2842.36|2834.66|2839.67|2831.97|38
1651002610000|2022-04-26 19:50:10|2841.47|2833.77|2839.98|2832.28|2841.47|2833.77|2839.88|2832.18|38
1651002620000|2022-04-26 19:50:20|2840|2832.3|2842.57|2834.87|2842.67|2834.97|2839.86|2832.16|37
1651002630000|2022-04-26 19:50:30|2842.76|2835.06|2845.1|2837.4|2845.49|2837.79|2842.76|2835.06|36
1651002640000|2022-04-26 19:50:40|2845.06|2837.36|2848.27|2840.57|2848.32|2840.62|2844.89|2837.19|40
1651002650000|2022-04-26 19:50:50|2848.32|2840.62|2848.58|2840.88|2848.62|2840.92|2847.69|2839.99|35
1651002660000|2022-04-26 19:51:00|2848.37|2840.67|2852.31|2844.61|2852.48|2844.78|2848.06|2840.36|38
1651002670000|2022-04-26 19:51:10|2852.37|2844.67|2852.35|2844.65|2853.78|2846.08|2852.35|2844.65|38
1651002680000|2022-04-26 19:51:20|2852.37|2844.67|2848.99|2841.29|2852.37|2844.67|2848.52|2840.82|39
1651002690000|2022-04-26 19:51:30|2848.94|2841.24|2846.35|2838.65|2849.03|2841.33|2846.35|2838.65|40
1651002700000|2022-04-26 19:51:40|2846.26|2838.56|2847.05|2839.35|2847.6|2839.9|2845.98|2838.28|38
1651002710000|2022-04-26 19:51:50|2847.07|2839.37|2849.61|2841.91|2849.67|2841.97|2847.07|2839.37|38
1651002720000|2022-04-26 19:52:00|2849.91|2842.21|2849|2841.3|2850.83|2843.13|2849|2841.3|39
1651002730000|2022-04-26 19:52:10|2848.63|2840.93|2848.14|2840.44|2849.17|2841.47|2848.11|2840.41|35
1651002740000|2022-04-26 19:52:20|2848.21|2840.51|2847.49|2839.79|2848.29|2840.59|2846.87|2839.17|38
1651002750000|2022-04-26 19:52:30|2847.73|2840.03|2848.85|2841.15|2848.85|2841.15|2847.24|2839.54|36
1651002760000|2022-04-26 19:52:40|2849.12|2841.42|2849.39|2841.69|2850|2842.3|2848.97|2841.27|37
1651002770000|2022-04-26 19:52:50|2849.42|2841.72|2849.06|2841.36|2850.04|2842.34|2848.95|2841.25|37
1651002780000|2022-04-26 19:53:00|2848.96|2841.26|2848.95|2841.25|2849.51|2841.81|2848.26|2840.56|37
1651002790000|2022-04-26 19:53:10|2848.59|2840.89|2848.35|2840.65|2849.6|2841.9|2848.01|2840.31|40
1651002800000|2022-04-26 19:53:20|2848.64|2840.94|2847.73|2840.03|2848.64|2840.94|2847.58|2839.88|38
1651002810000|2022-04-26 19:53:30|2847.6|2839.9|2846.02|2838.32|2847.63|2839.93|2846.02|2838.32|35
1651002820000|2022-04-26 19:53:40|2846|2838.3|2847.22|2839.52|2847.48|2839.78|2844.95|2837.25|37
1651002830000|2022-04-26 19:53:50|2847.3|2839.6|2847.15|2839.45|2847.72|2840.02|2846.59|2838.89|37
1651002840000|2022-04-26 19:54:00|2847.21|2839.51|2846.9|2839.2|2847.21|2839.51|2846.1|2838.4|36
1651002850000|2022-04-26 19:54:10|2847.06|2839.36|2847.51|2839.81|2847.65|2839.95|2846.51|2838.81|38
1651002860000|2022-04-26 19:54:20|2847.54|2839.84|2850.46|2842.76|2850.47|2842.77|2847.4|2839.7|38
1651002870000|2022-04-26 19:54:30|2850.41|2842.71|2849.55|2841.85|2850.6|2842.9|2849.44|2841.74|37
1651002880000|2022-04-26 19:54:40|2849.36|2841.66|2847.15|2839.45|2849.47|2841.77|2846.1|2838.4|40
1651002890000|2022-04-26 19:54:50|2846.85|2839.15|2846.38|2838.68|2847.09|2839.39|2845.91|2838.21|40
1651002900000|2022-04-26 19:55:00|2846.4|2838.7|2848.02|2840.32|2848.02|2840.32|2845.97|2838.27|33
1651002910000|2022-04-26 19:55:10|2847.91|2840.21|2849.76|2842.06|2850.87|2843.17|2847.91|2840.21|38
1651002920000|2022-04-26 19:55:20|2849.91|2842.21|2850.57|2842.87|2851.18|2843.48|2849.86|2842.16|38
1651002930000|2022-04-26 19:55:30|2850.51|2842.81|2848.99|2841.29|2850.51|2842.81|2848.08|2840.38|36
1651002940000|2022-04-26 19:55:40|2848.97|2841.27|2849.56|2841.86|2849.82|2842.12|2848.05|2840.35|36
1651002950000|2022-04-26 19:55:50|2849.57|2841.87|2848.93|2841.23|2849.63|2841.93|2848.56|2840.86|40
1651002960000|2022-04-26 19:56:00|2848.91|2841.21|2848.78|2841.08|2848.96|2841.26|2848.43|2840.73|33
1651002970000|2022-04-26 19:56:10|2848.79|2841.09|2848.14|2840.44|2849.1|2841.4|2848.14|2840.44|39
1651002980000|2022-04-26 19:56:20|2848.13|2840.43|2848.21|2840.51|2848.43|2840.73|2847.09|2839.39|39
1651002990000|2022-04-26 19:56:30|2848.2|2840.5|2846.21|2838.51|2848.62|2840.92|2846.21|2838.51|33
1651003000000|2022-04-26 19:56:40|2846.2|2838.5|2843.75|2836.05|2846.31|2838.61|2843.29|2835.59|37
1651003010000|2022-04-26 19:56:50|2843.74|2836.04|2842.67|2834.97|2843.74|2836.04|2842.67|2834.97|36
1651003020000|2022-04-26 19:57:00|2842.93|2835.23|2844.08|2836.38|2845.04|2837.34|2842.9|2835.2|35
1651003030000|2022-04-26 19:57:10|2844.13|2836.43|2846.74|2839.04|2847.42|2839.72|2844.13|2836.43|39
1651003040000|2022-04-26 19:57:20|2847.02|2839.32|2847.28|2839.58|2847.69|2839.99|2846.87|2839.17|35
1651003050000|2022-04-26 19:57:30|2847.27|2839.57|2849.28|2841.58|2849.95|2842.25|2846.72|2839.02|38
1651003060000|2022-04-26 19:57:40|2849.15|2841.45|2847.56|2839.86|2849.15|2841.45|2846.84|2839.14|36
1651003070000|2022-04-26 19:57:50|2847.4|2839.7|2846.5|2838.8|2847.4|2839.7|2846.19|2838.49|36
1651003080000|2022-04-26 19:58:00|2846.52|2838.82|2844.35|2836.65|2846.52|2838.82|2844.35|2836.65|38
1651003090000|2022-04-26 19:58:10|2844.38|2836.68|2845.72|2838.02|2845.79|2838.09|2844.29|2836.59|37
1651003100000|2022-04-26 19:58:20|2845.63|2837.93|2847.86|2840.16|2847.86|2840.16|2845.51|2837.81|35
1651003110000|2022-04-26 19:58:30|2848.21|2840.51|2848.13|2840.43|2848.33|2840.63|2847.96|2840.26|35
1651003120000|2022-04-26 19:58:40|2848.08|2840.38|2847.67|2839.97|2848.32|2840.62|2847.63|2839.93|35
1651003130000|2022-04-26 19:58:50|2847.49|2839.79|2847.26|2839.56|2847.91|2840.21|2846.98|2839.28|36
1651003140000|2022-04-26 19:59:00|2847.27|2839.57|2846.23|2838.53|2847.29|2839.59|2846.12|2838.42|38
1651003150000|2022-04-26 19:59:10|2846.24|2838.54|2844.7|2837|2846.24|2838.54|2844.7|2837|33
1651003160000|2022-04-26 19:59:20|2844.22|2836.52|2844.06|2836.36|2844.26|2836.56|2843.8|2836.1|35
1651003170000|2022-04-26 19:59:30|2844|2836.3|2843.51|2835.81|2845.07|2837.37|2843.51|2835.81|36
1651003180000|2022-04-26 19:59:40|2843.27|2835.57|2841.99|2834.29|2843.27|2835.57|2841.98|2834.28|39
1651003190000|2022-04-26 19:59:50|2842.16|2834.46|2843.16|2835.46|2843.67|2835.97|2841.55|2833.85|37
1651003200000|2022-04-26 20:00:00|2843.11|2835.41|2846.66|2838.96|2846.69|2838.99|2843.11|2835.41|38
1651003210000|2022-04-26 20:00:10|2846.44|2838.74|2843.56|2835.86|2846.44|2838.74|2843.56|2835.86|39
1651003220000|2022-04-26 20:00:20|2843.5|2835.8|2842.84|2835.14|2843.5|2835.8|2842.05|2834.35|38
1651003230000|2022-04-26 20:00:30|2842.78|2835.08|2844.45|2836.75|2844.45|2836.75|2842.71|2835.01|35
1651003240000|2022-04-26 20:00:40|2844.57|2836.87|2845.1|2837.4|2845.3|2837.6|2844.35|2836.65|37
1651003250000|2022-04-26 20:00:50|2845.28|2837.58|2846.96|2839.26|2847.25|2839.55|2845.28|2837.58|31
1651003260000|2022-04-26 20:01:00|2846.87|2839.17|2846.86|2839.16|2847.07|2839.37|2846.42|2838.72|38
1651003270000|2022-04-26 20:01:10|2846.9|2839.2|2844.33|2836.63|2847.86|2840.16|2843.56|2835.86|38
1651003280000|2022-04-26 20:01:20|2844.52|2836.82|2838.94|2831.24|2845.1|2837.4|2838.94|2831.24|39
1651003290000|2022-04-26 20:01:30|2838.48|2830.78|2840.98|2833.28|2841.23|2833.53|2838.24|2830.54|40
1651003300000|2022-04-26 20:01:40|2841.13|2833.43|2848.57|2840.87|2848.6|2840.9|2840.66|2832.96|40
1651003310000|2022-04-26 20:01:50|2848.59|2840.89|2850.76|2843.06|2853.19|2845.49|2848.59|2840.89|40
1651003320000|2022-04-26 20:02:00|2850.4|2842.7|2852.42|2844.72|2852.48|2844.78|2848.9|2841.2|40
1651003330000|2022-04-26 20:02:10|2853.48|2845.78|2856.07|2848.37|2858.12|2850.42|2853.07|2845.37|40
1651003340000|2022-04-26 20:02:20|2855.74|2848.04|2853.61|2845.91|2856.49|2848.79|2852.93|2845.23|39
1651003350000|2022-04-26 20:02:30|2853.78|2846.08|2854.94|2847.24|2854.94|2847.24|2852.02|2844.32|38
1651003360000|2022-04-26 20:02:40|2855.19|2847.49|2854.63|2846.93|2855.48|2847.78|2854.4|2846.7|36
1651003370000|2022-04-26 20:02:50|2854.66|2846.96|2854.93|2847.23|2855.19|2847.49|2853.92|2846.22|38
1651003380000|2022-04-26 20:03:00|2854.94|2847.24|2846.81|2839.11|2854.97|2847.27|2846.78|2839.08|39
1651003390000|2022-04-26 20:03:10|2846.77|2839.07|2842.85|2835.15|2846.9|2839.2|2842.5|2834.8|36
1651003400000|2022-04-26 20:03:20|2842.63|2834.93|2843.21|2835.51|2843.38|2835.68|2841.72|2834.02|40
1651003410000|2022-04-26 20:03:30|2843.34|2835.64|2840.44|2832.74|2844.14|2836.44|2840.11|2832.41|40
1651003420000|2022-04-26 20:03:40|2840.76|2833.06|2840.76|2833.06|2843.41|2835.71|2840.76|2833.06|39
1651003430000|2022-04-26 20:03:50|2840.37|2832.67|2842.14|2834.44|2842.31|2834.61|2840.14|2832.44|39
1651003440000|2022-04-26 20:04:00|2841.98|2834.28|2843.26|2835.56|2844.05|2836.35|2841.98|2834.28|39
1651003450000|2022-04-26 20:04:10|2842.43|2834.73|2840.18|2832.48|2843|2835.3|2839.94|2832.24|40
1651003460000|2022-04-26 20:04:20|2840.35|2832.65|2842.3|2834.6|2842.39|2834.69|2840.08|2832.38|40
1651003470000|2022-04-26 20:04:30|2842.09|2834.39|2841.72|2834.02|2842.09|2834.39|2839.72|2832.02|40
1651003480000|2022-04-26 20:04:40|2842.06|2834.36|2840.58|2832.88|2842.12|2834.42|2839.99|2832.29|34
1651003490000|2022-04-26 20:04:50|2840.56|2832.86|2842.27|2834.57|2843.33|2835.63|2840.04|2832.34|40
1651003500000|2022-04-26 20:05:00|2842.22|2834.52|2840.25|2832.55|2842.46|2834.76|2840.25|2832.55|37
1651003510000|2022-04-26 20:05:10|2840.29|2832.59|2839.66|2831.96|2841.52|2833.82|2839.05|2831.35|39
1651003520000|2022-04-26 20:05:20|2839.85|2832.15|2840.27|2832.57|2840.59|2832.89|2838.97|2831.27|38
1651003530000|2022-04-26 20:05:30|2840.29|2832.59|2839.08|2831.38|2841.46|2833.76|2838.6|2830.9|40
1651003540000|2022-04-26 20:05:40|2839.21|2831.51|2839.44|2831.74|2839.97|2832.27|2838.27|2830.57|40
1651003550000|2022-04-26 20:05:50|2839.59|2831.89|2838.24|2830.54|2839.8|2832.1|2838.24|2830.54|39
1651003560000|2022-04-26 20:06:00|2838.46|2830.76|2837.68|2829.98|2838.46|2830.76|2837.08|2829.38|34
1651003570000|2022-04-26 20:06:10|2837.67|2829.97|2835.94|2828.24|2838.03|2830.33|2835.94|2828.24|31
1651003580000|2022-04-26 20:06:20|2835.77|2828.07|2836.97|2829.27|2837.65|2829.95|2834.88|2827.18|40
1651003590000|2022-04-26 20:06:30|2837.05|2829.35|2835.23|2827.53|2837.48|2829.78|2835.23|2827.53|40
1651003600000|2022-04-26 20:06:40|2835.06|2827.36|2834.27|2826.57|2835.18|2827.48|2833.98|2826.28|36
1651003610000|2022-04-26 20:06:50|2834.28|2826.58|2834.3|2826.6|2834.76|2827.06|2833.54|2825.84|39
1651003620000|2022-04-26 20:07:00|2834.51|2826.81|2832.84|2825.14|2834.51|2826.81|2832.79|2825.09|35
1651003630000|2022-04-26 20:07:10|2832.81|2825.11|2832.69|2824.99|2833.47|2825.77|2832.69|2824.99|35
1651003640000|2022-04-26 20:07:20|2832.66|2824.96|2831.05|2823.35|2833.02|2825.32|2830.46|2822.76|37
1651003650000|2022-04-26 20:07:30|2831.34|2823.64|2830.48|2822.78|2832.18|2824.48|2830.48|2822.78|37
1651003660000|2022-04-26 20:07:40|2830.4|2822.7|2827.86|2820.16|2830.4|2822.7|2827.29|2819.59|39
1651003670000|2022-04-26 20:07:50|2827.88|2820.18|2829.13|2821.43|2829.58|2821.88|2827.38|2819.68|39
1651003680000|2022-04-26 20:08:00|2828.97|2821.27|2827.82|2820.12|2828.97|2821.27|2826.63|2818.93|37
1651003690000|2022-04-26 20:08:10|2827.54|2819.84|2826.39|2818.69|2827.54|2819.84|2826.31|2818.61|34
1651003700000|2022-04-26 20:08:20|2826.32|2818.62|2826.11|2818.41|2826.32|2818.62|2824.6|2816.9|37
1651003710000|2022-04-26 20:08:30|2826.02|2818.32|2825.48|2817.78|2826.35|2818.65|2824.46|2816.76|40
1651003720000|2022-04-26 20:08:40|2825.34|2817.64|2826.54|2818.84|2826.81|2819.11|2825.06|2817.36|38
1651003730000|2022-04-26 20:08:50|2826.49|2818.79|2825.79|2818.09|2827.24|2819.54|2825.52|2817.82|37
1651003740000|2022-04-26 20:09:00|2825.61|2817.91|2824.12|2816.42|2825.93|2818.23|2823.65|2815.95|38
1651003750000|2022-04-26 20:09:10|2823.95|2816.25|2820.9|2813.2|2824.58|2816.88|2820.9|2813.2|36
1651003760000|2022-04-26 20:09:20|2821.35|2813.65|2821.15|2813.45|2821.51|2813.81|2818.44|2810.74|40
1651003770000|2022-04-26 20:09:30|2821.11|2813.41|2821.45|2813.75|2821.61|2813.91|2820.29|2812.59|34
1651003780000|2022-04-26 20:09:40|2821.9|2814.2|2820.03|2812.33|2822.13|2814.43|2819.35|2811.65|36
1651003790000|2022-04-26 20:09:50|2820.43|2812.73|2820.26|2812.56|2822.28|2814.58|2819.79|2812.09|35
1651003800000|2022-04-26 20:10:00|2819.93|2812.23|2820|2812.3|2821.61|2813.91|2819.78|2812.08|35
1651003810000|2022-04-26 20:10:10|2818.68|2810.98|2817.29|2809.59|2819.07|2811.37|2817.16|2809.46|39
1651003820000|2022-04-26 20:10:20|2817.25|2809.55|2814.91|2807.21|2817.4|2809.7|2814.62|2806.92|39
1651003830000|2022-04-26 20:10:30|2814.63|2806.93|2813.52|2805.82|2816.16|2808.46|2813.4|2805.7|38
1651003840000|2022-04-26 20:10:40|2813.56|2805.86|2813.94|2806.24|2814.23|2806.53|2813.32|2805.62|34
1651003850000|2022-04-26 20:10:50|2813.86|2806.16|2813.11|2805.41|2813.94|2806.24|2812.37|2804.67|34
1651003860000|2022-04-26 20:11:00|2813.12|2805.42|2814.04|2806.34|2814.1|2806.4|2812.65|2804.95|33
1651003870000|2022-04-26 20:11:10|2814.03|2806.33|2814.11|2806.41|2814.14|2806.44|2812.59|2804.89|30
1651003880000|2022-04-26 20:11:20|2814.14|2806.44|2813.6|2805.9|2815.65|2807.95|2813.45|2805.75|38
1651003890000|2022-04-26 20:11:30|2813.75|2806.05|2813.04|2805.34|2813.95|2806.25|2812.83|2805.13|36
1651003900000|2022-04-26 20:11:40|2813.12|2805.42|2811.92|2804.22|2814.8|2807.1|2811.92|2804.22|37
1651003910000|2022-04-26 20:11:50|2811.91|2804.21|2813.45|2805.75|2815.13|2807.43|2811.91|2804.21|36
1651003920000|2022-04-26 20:12:00|2813.23|2805.53|2811.38|2803.68|2814.28|2806.58|2811.3|2803.6|38
1651003930000|2022-04-26 20:12:10|2812.06|2804.36|2813.4|2805.7|2813.56|2805.86|2811.93|2804.23|39
1651003940000|2022-04-26 20:12:20|2813.62|2805.92|2815.39|2807.69|2815.98|2808.28|2812.92|2805.22|35
1651003950000|2022-04-26 20:12:30|2815.61|2807.91|2815.41|2807.71|2815.96|2808.26|2813.58|2805.88|36
1651003960000|2022-04-26 20:12:40|2815.83|2808.13|2813.68|2805.98|2816.04|2808.34|2813.11|2805.41|38
1651003970000|2022-04-26 20:12:50|2813.61|2805.91|2813.52|2805.82|2814.4|2806.7|2813.29|2805.59|37
1651003980000|2022-04-26 20:13:00|2813.49|2805.79|2813.68|2805.98|2813.73|2806.03|2812.98|2805.28|29
1651003990000|2022-04-26 20:13:10|2813.13|2805.43|2813.75|2806.05|2813.89|2806.19|2812.64|2804.94|36
1651004000000|2022-04-26 20:13:20|2813.81|2806.11|2811.5|2803.8|2813.81|2806.11|2811.02|2803.32|35
1651004010000|2022-04-26 20:13:30|2811.51|2803.81|2811.02|2803.32|2811.97|2804.27|2810.89|2803.19|35
1651004020000|2022-04-26 20:13:40|2811.01|2803.31|2810.95|2803.25|2811.4|2803.7|2810.67|2802.97|25
1651004030000|2022-04-26 20:13:50|2811.12|2803.42|2807.97|2800.27|2811.22|2803.52|2807.59|2799.89|27
1651004040000|2022-04-26 20:14:00|2808.2|2800.5|2806.89|2799.19|2808.63|2800.93|2806.88|2799.18|32
1651004050000|2022-04-26 20:14:10|2807.03|2799.33|2805.58|2797.88|2807.38|2799.68|2805.41|2797.71|39
1651004060000|2022-04-26 20:14:20|2805.56|2797.86|2805.71|2798.01|2806.26|2798.56|2804.74|2797.04|36
1651004070000|2022-04-26 20:14:30|2805.69|2797.99|2805.74|2798.04|2807.11|2799.41|2805.49|2797.79|34
1651004080000|2022-04-26 20:14:40|2805.61|2797.91|2805.15|2797.45|2806.35|2798.65|2804.58|2796.88|36
1651004090000|2022-04-26 20:14:50|2804.89|2797.19|2805.59|2797.89|2805.82|2798.12|2803.96|2796.26|38
1651004100000|2022-04-26 20:15:00|2805.97|2798.27|2806.82|2799.12|2806.85|2799.15|2804.86|2797.16|40
1651004110000|2022-04-26 20:15:10|2806.71|2799.01|2806.42|2798.72|2806.78|2799.08|2805.21|2797.51|27
1651004120000|2022-04-26 20:15:20|2805.99|2798.29|2806.34|2798.64|2806.75|2799.05|2805.09|2797.39|33
1651004130000|2022-04-26 20:15:30|2805.66|2797.96|2805.02|2797.32|2806.83|2799.13|2804.29|2796.59|31
1651004140000|2022-04-26 20:15:40|2805.5|2797.8|2808.39|2800.69|2808.39|2800.69|2804.96|2797.26|34
1651004150000|2022-04-26 20:15:50|2808.66|2800.96|2810.94|2803.24|2812.69|2804.99|2808.65|2800.95|40
1651004160000|2022-04-26 20:16:00|2810.86|2803.16|2810.49|2802.79|2811.73|2804.03|2809.47|2801.77|38
1651004170000|2022-04-26 20:16:10|2810.31|2802.61|2812.64|2804.94|2812.75|2805.05|2809.91|2802.21|38
1651004180000|2022-04-26 20:16:20|2812.56|2804.86|2811.85|2804.15|2813.64|2805.94|2811.18|2803.48|37
1651004190000|2022-04-26 20:16:30|2812.04|2804.34|2814.27|2806.57|2814.88|2807.18|2811.97|2804.27|40
1651004200000|2022-04-26 20:16:40|2814.16|2806.46|2813.27|2805.57|2814.21|2806.51|2813.27|2805.57|37
1651004210000|2022-04-26 20:16:50|2813.49|2805.79|2812.08|2804.38|2813.49|2805.79|2811.6|2803.9|33
1651004220000|2022-04-26 20:17:00|2811.9|2804.2|2812.99|2805.29|2813.39|2805.69|2811.9|2804.2|33
1651004230000|2022-04-26 20:17:10|2813.24|2805.54|2813.02|2805.32|2813.57|2805.87|2812.58|2804.88|35
1651004240000|2022-04-26 20:17:20|2813.03|2805.33|2814.85|2807.15|2815.63|2807.93|2813.03|2805.33|35
1651004250000|2022-04-26 20:17:30|2814.76|2807.06|2817.81|2810.11|2817.88|2810.18|2813.98|2806.28|39
1651004260000|2022-04-26 20:17:40|2817.93|2810.23|2817.12|2809.42|2818.15|2810.45|2816.16|2808.46|40
1651004270000|2022-04-26 20:17:50|2817.14|2809.44|2816.29|2808.59|2817.14|2809.44|2815.15|2807.45|35
1651004280000|2022-04-26 20:18:00|2817.16|2809.46|2817.62|2809.92|2817.8|2810.1|2815.92|2808.22|38
1651004290000|2022-04-26 20:18:10|2817.63|2809.93|2816.02|2808.32|2818.35|2810.65|2816|2808.3|36
1651004300000|2022-04-26 20:18:20|2816|2808.3|2813.43|2805.73|2816.19|2808.49|2813.43|2805.73|36
1651004310000|2022-04-26 20:18:30|2813.25|2805.55|2816.5|2808.8|2816.5|2808.8|2813.11|2805.41|38
1651004320000|2022-04-26 20:18:40|2816.56|2808.86|2816.73|2809.03|2817.26|2809.56|2815.98|2808.28|39
1651004330000|2022-04-26 20:18:50|2816.74|2809.04|2818.24|2810.54|2818.24|2810.54|2816.74|2809.04|37
1651004340000|2022-04-26 20:19:00|2818.09|2810.39|2817.96|2810.26|2818.73|2811.03|2817.31|2809.61|36
1651004350000|2022-04-26 20:19:10|2818.65|2810.95|2819.58|2811.88|2819.85|2812.15|2817.58|2809.88|37
1651004360000|2022-04-26 20:19:20|2819.76|2812.06|2818.12|2810.42|2820.25|2812.55|2817.93|2810.23|37
1651004370000|2022-04-26 20:19:30|2818.13|2810.43|2818.66|2810.96|2818.66|2810.96|2817.87|2810.17|38
1651004380000|2022-04-26 20:19:40|2818.46|2810.76|2818.14|2810.44|2818.62|2810.92|2818.04|2810.34|32
1651004390000|2022-04-26 20:19:50|2818.2|2810.5|2817.98|2810.28|2818.66|2810.96|2817.96|2810.26|33
1651004400000|2022-04-26 20:20:00|2818.42|2810.72|2818.44|2810.74|2818.75|2811.05|2817.7|2810|37
1651004410000|2022-04-26 20:20:10|2818.52|2810.82|2817.34|2809.64|2819.68|2811.98|2816.92|2809.22|38
1651004420000|2022-04-26 20:20:20|2816.55|2808.85|2814.53|2806.83|2817.82|2810.12|2814.53|2806.83|36
1651004430000|2022-04-26 20:20:30|2815.15|2807.45|2813.06|2805.36|2815.28|2807.58|2812.24|2804.54|38
1651004440000|2022-04-26 20:20:40|2813.2|2805.5|2813.14|2805.44|2813.83|2806.13|2812.17|2804.47|39
1651004450000|2022-04-26 20:20:50|2813.19|2805.49|2816.36|2808.66|2816.41|2808.71|2813.19|2805.49|39
1651004460000|2022-04-26 20:21:00|2816.44|2808.74|2816.19|2808.49|2817.64|2809.94|2816.03|2808.33|38
1651004470000|2022-04-26 20:21:10|2816.1|2808.4|2814.96|2807.26|2817.15|2809.45|2814.57|2806.87|38
1651004480000|2022-04-26 20:21:20|2815.05|2807.35|2816|2808.3|2816.1|2808.4|2813.58|2805.88|40
1651004490000|2022-04-26 20:21:30|2815.67|2807.97|2818.52|2810.82|2818.52|2810.82|2814.89|2807.19|39
1651004500000|2022-04-26 20:21:40|2818.46|2810.76|2817.91|2810.21|2818.96|2811.26|2817.47|2809.77|37
1651004510000|2022-04-26 20:21:50|2818.03|2810.33|2817.81|2810.11|2818.52|2810.82|2816.83|2809.13|38
1651004520000|2022-04-26 20:22:00|2817.78|2810.08|2816.58|2808.88|2819.54|2811.84|2816.58|2808.88|38
1651004530000|2022-04-26 20:22:10|2816.89|2809.19|2818.06|2810.36|2818.06|2810.36|2816.17|2808.47|39
1651004540000|2022-04-26 20:22:20|2818.14|2810.44|2816.53|2808.83|2818.55|2810.85|2816.26|2808.56|36
1651004550000|2022-04-26 20:22:30|2816.38|2808.68|2816.51|2808.81|2816.81|2809.11|2816.11|2808.41|39
1651004560000|2022-04-26 20:22:40|2816.79|2809.09|2816.03|2808.33|2816.85|2809.15|2814.94|2807.24|33
1651004570000|2022-04-26 20:22:50|2816.14|2808.44|2816.09|2808.39|2816.6|2808.9|2815.61|2807.91|39
1651004580000|2022-04-26 20:23:00|2815.86|2808.16|2815.79|2808.09|2815.86|2808.16|2815.44|2807.74|33
1651004590000|2022-04-26 20:23:10|2815.68|2807.98|2816.61|2808.91|2816.73|2809.03|2815.34|2807.64|34
1651004600000|2022-04-26 20:23:20|2816.51|2808.81|2815.73|2808.03|2816.61|2808.91|2815.61|2807.91|32
1651004610000|2022-04-26 20:23:30|2815.72|2808.02|2814.95|2807.25|2815.94|2808.24|2814.44|2806.74|35
1651004620000|2022-04-26 20:23:40|2814.72|2807.02|2814.34|2806.64|2814.72|2807.02|2812.02|2804.32|39
1651004630000|2022-04-26 20:23:50|2814.36|2806.66|2814.49|2806.79|2814.56|2806.86|2813.43|2805.73|37
1651004640000|2022-04-26 20:24:00|2814.54|2806.84|2815.39|2807.69|2815.39|2807.69|2814.29|2806.59|39
1651004650000|2022-04-26 20:24:10|2815.37|2807.67|2815.12|2807.42|2815.77|2808.07|2814.8|2807.1|32
1651004660000|2022-04-26 20:24:20|2814.55|2806.85|2815.18|2807.48|2815.18|2807.48|2814|2806.3|36
1651004670000|2022-04-26 20:24:30|2815.34|2807.64|2816.52|2808.82|2817.14|2809.44|2815.33|2807.63|34
1651004680000|2022-04-26 20:24:40|2816.54|2808.84|2817|2809.3|2817.18|2809.48|2816.45|2808.75|34
1651004690000|2022-04-26 20:24:50|2817.02|2809.32|2818.2|2810.5|2818.78|2811.08|2816.84|2809.14|37
1651004700000|2022-04-26 20:25:00|2818.13|2810.43|2818.79|2811.09|2819.47|2811.77|2818.08|2810.38|37
1651004710000|2022-04-26 20:25:10|2819.07|2811.37|2818.53|2810.83|2819.07|2811.37|2817.93|2810.23|32
1651004720000|2022-04-26 20:25:20|2818.67|2810.97|2819.74|2812.04|2819.84|2812.14|2818.59|2810.89|36
1651004730000|2022-04-26 20:25:30|2819.83|2812.13|2818.78|2811.08|2819.97|2812.27|2818.78|2811.08|37
1651004740000|2022-04-26 20:25:40|2819.23|2811.53|2819.11|2811.41|2819.49|2811.79|2818.67|2810.97|32
1651004750000|2022-04-26 20:25:50|2819.08|2811.38|2818.95|2811.25|2819.16|2811.46|2818.7|2811|36
1651004760000|2022-04-26 20:26:00|2818.9|2811.2|2817.92|2810.22|2818.96|2811.26|2817.4|2809.7|33
1651004770000|2022-04-26 20:26:10|2817.74|2810.04|2816.04|2808.34|2817.98|2810.28|2815.92|2808.22|36
1651004780000|2022-04-26 20:26:20|2816.02|2808.32|2815.6|2807.9|2816.02|2808.32|2815.4|2807.7|25
1651004790000|2022-04-26 20:26:30|2815.49|2807.79|2815.81|2808.11|2816.56|2808.86|2815.36|2807.66|31
1651004800000|2022-04-26 20:26:40|2816.09|2808.39|2816.8|2809.1|2817.18|2809.48|2816.09|2808.39|35
1651004810000|2022-04-26 20:26:50|2816.83|2809.13|2817.4|2809.7|2817.98|2810.28|2816.53|2808.83|39
1651004820000|2022-04-26 20:27:00|2817.29|2809.59|2818.29|2810.59|2818.29|2810.59|2817.14|2809.44|37
1651004830000|2022-04-26 20:27:10|2818.32|2810.62|2817.69|2809.99|2818.63|2810.93|2817.54|2809.84|34
1651004840000|2022-04-26 20:27:20|2817.67|2809.97|2818.34|2810.64|2818.7|2811|2817.67|2809.97|38
1651004850000|2022-04-26 20:27:30|2818.49|2810.79|2819.26|2811.56|2819.47|2811.77|2818.47|2810.77|37
1651004860000|2022-04-26 20:27:40|2819.36|2811.66|2818.57|2810.87|2819.65|2811.95|2818.56|2810.86|38
1651004870000|2022-04-26 20:27:50|2818.43|2810.73|2817.95|2810.25|2818.51|2810.81|2817.72|2810.02|25
1651004880000|2022-04-26 20:28:00|2817.89|2810.19|2817.91|2810.21|2817.92|2810.22|2817.54|2809.84|29
1651004890000|2022-04-26 20:28:10|2817.79|2810.09|2817.53|2809.83|2817.91|2810.21|2817.39|2809.69|29
1651004900000|2022-04-26 20:28:20|2817.52|2809.82|2818.66|2810.96|2818.76|2811.06|2817.46|2809.76|36
1651004910000|2022-04-26 20:28:30|2818.74|2811.04|2816.75|2809.05|2818.74|2811.04|2816.75|2809.05|34
1651004920000|2022-04-26 20:28:40|2816.74|2809.04|2816.8|2809.1|2816.92|2809.22|2816.6|2808.9|34
1651004930000|2022-04-26 20:28:50|2816.77|2809.07|2818.16|2810.46|2818.16|2810.46|2816.57|2808.87|36
1651004940000|2022-04-26 20:29:00|2818.18|2810.48|2817.13|2809.43|2818.42|2810.72|2816.64|2808.94|38
1651004950000|2022-04-26 20:29:10|2817.47|2809.77|2819.88|2812.18|2820.06|2812.36|2817.47|2809.77|35
1651004960000|2022-04-26 20:29:20|2819.98|2812.28|2820.6|2812.9|2820.73|2813.03|2819.54|2811.84|38
1651004970000|2022-04-26 20:29:30|2820.58|2812.88|2821.66|2813.96|2822.32|2814.62|2820.49|2812.79|37
1651004980000|2022-04-26 20:29:40|2821.65|2813.95|2821.77|2814.07|2821.79|2814.09|2820.73|2813.03|29
1651004990000|2022-04-26 20:29:50|2821.76|2814.06|2821.73|2814.03|2821.79|2814.09|2821.17|2813.47|27
1651005000000|2022-04-26 20:30:00|2821.66|2813.96|2821.66|2813.96|2821.72|2814.02|2821.34|2813.64|29
1651005010000|2022-04-26 20:30:10|2821.53|2813.83|2820.68|2812.98|2821.53|2813.83|2820.47|2812.77|34
1651005020000|2022-04-26 20:30:20|2820.67|2812.97|2821.07|2813.37|2821.07|2813.37|2820.59|2812.89|28
1651005030000|2022-04-26 20:30:30|2821.08|2813.38|2820.36|2812.66|2821.08|2813.38|2820.36|2812.66|32
1651005040000|2022-04-26 20:30:40|2820.17|2812.47|2820.48|2812.78|2820.62|2812.92|2819.79|2812.09|32
1651005050000|2022-04-26 20:30:50|2820.49|2812.79|2819.96|2812.26|2820.52|2812.82|2819.9|2812.2|26
1651005060000|2022-04-26 20:31:00|2819.97|2812.27|2819.83|2812.13|2820.14|2812.44|2819.77|2812.07|24
1651005070000|2022-04-26 20:31:10|2819.88|2812.18|2819.68|2811.98|2820.03|2812.33|2819.66|2811.96|11
1651005080000|2022-04-26 20:31:20|2819.67|2811.97|2820.07|2812.37|2820.1|2812.4|2819.64|2811.94|21
1651005090000|2022-04-26 20:31:30|2820.06|2812.36|2819.86|2812.16|2820.16|2812.46|2819.41|2811.71|31
1651005100000|2022-04-26 20:31:40|2819.85|2812.15|2819.87|2812.17|2820.03|2812.33|2819.59|2811.89|35
1651005110000|2022-04-26 20:31:50|2819.85|2812.15|2820.02|2812.32|2820.02|2812.32|2819.63|2811.93|30
1651005120000|2022-04-26 20:32:00|2819.92|2812.22|2819.4|2811.7|2820.05|2812.35|2819.21|2811.51|36
1651005130000|2022-04-26 20:32:10|2819.39|2811.69|2820.54|2812.84|2820.84|2813.14|2819.39|2811.69|36
1651005140000|2022-04-26 20:32:20|2820.43|2812.73|2820.51|2812.81|2820.63|2812.93|2820.34|2812.64|30
1651005150000|2022-04-26 20:32:30|2820.44|2812.74|2821.53|2813.83|2822.22|2814.52|2820.44|2812.74|31
1651005160000|2022-04-26 20:32:40|2821.54|2813.84|2821.5|2813.8|2821.72|2814.02|2821.47|2813.77|30
1651005170000|2022-04-26 20:32:50|2821.52|2813.82|2822.27|2814.57|2822.36|2814.66|2821.43|2813.73|33
1651005180000|2022-04-26 20:33:00|2822.43|2814.73|2823.78|2816.08|2824.07|2816.37|2821.79|2814.09|37
1651005190000|2022-04-26 20:33:10|2823.47|2815.77|2824.98|2817.28|2825.14|2817.44|2822.22|2814.52|34
1651005200000|2022-04-26 20:33:20|2825.17|2817.47|2824.67|2816.97|2825.47|2817.77|2824.61|2816.91|37
1651005210000|2022-04-26 20:33:30|2824.86|2817.16|2825.9|2818.2|2825.9|2818.2|2824.71|2817.01|35
1651005220000|2022-04-26 20:33:40|2825.99|2818.29|2828|2820.3|2828|2820.3|2825.74|2818.04|40
1651005230000|2022-04-26 20:33:50|2828.01|2820.31|2827.14|2819.44|2828.32|2820.62|2827.07|2819.37|37
1651005240000|2022-04-26 20:34:00|2827.16|2819.46|2829.03|2821.33|2829.2|2821.5|2827.14|2819.44|37
1651005250000|2022-04-26 20:34:10|2828.55|2820.85|2828.24|2820.54|2829.3|2821.6|2828.15|2820.45|36
1651005260000|2022-04-26 20:34:20|2828.26|2820.56|2829.12|2821.42|2829.35|2821.65|2828.26|2820.56|34
1651005270000|2022-04-26 20:34:30|2829.04|2821.34|2829.25|2821.55|2830.08|2822.38|2829.04|2821.34|36
1651005280000|2022-04-26 20:34:40|2829.27|2821.57|2830.12|2822.42|2830.97|2823.27|2829.22|2821.52|35
1651005290000|2022-04-26 20:34:50|2829.79|2822.09|2830.14|2822.44|2830.14|2822.44|2829.36|2821.66|35
1651005300000|2022-04-26 20:35:00|2830.08|2822.38|2830.75|2823.05|2831.23|2823.53|2829.74|2822.04|33
1651005310000|2022-04-26 20:35:10|2830.86|2823.16|2830.83|2823.13|2831.09|2823.39|2830.04|2822.34|38
1651005320000|2022-04-26 20:35:20|2830.91|2823.21|2830.18|2822.48|2831.03|2823.33|2829.58|2821.88|34
1651005330000|2022-04-26 20:35:30|2830.13|2822.43|2829.69|2821.99|2830.98|2823.28|2829.68|2821.98|36
1651005340000|2022-04-26 20:35:40|2829.68|2821.98|2831.15|2823.45|2831.15|2823.45|2829.68|2821.98|38
1651005350000|2022-04-26 20:35:50|2831.22|2823.52|2832.62|2824.92|2832.94|2825.24|2831.22|2823.52|34
1651005360000|2022-04-26 20:36:00|2832.86|2825.16|2833.17|2825.47|2833.18|2825.48|2832.76|2825.06|32
1651005370000|2022-04-26 20:36:10|2833.19|2825.49|2833.43|2825.73|2834.27|2826.57|2833.19|2825.49|32
1651005380000|2022-04-26 20:36:20|2833.38|2825.68|2833.49|2825.79|2833.53|2825.83|2833.14|2825.44|35
1651005390000|2022-04-26 20:36:30|2833.5|2825.8|2833.61|2825.91|2833.77|2826.07|2833.29|2825.59|37
1651005400000|2022-04-26 20:36:40|2833.59|2825.89|2834.28|2826.58|2834.28|2826.58|2833.59|2825.89|35
1651005410000|2022-04-26 20:36:50|2834.55|2826.85|2834.81|2827.11|2836.15|2828.45|2834.55|2826.85|34
1651005420000|2022-04-26 20:37:00|2834.82|2827.12|2835.26|2827.56|2835.7|2828|2834.82|2827.12|38
1651005430000|2022-04-26 20:37:10|2835.25|2827.55|2833.98|2826.28|2835.3|2827.6|2833.44|2825.74|33
1651005440000|2022-04-26 20:37:20|2833.65|2825.95|2832.83|2825.13|2833.98|2826.28|2832.61|2824.91|36
1651005450000|2022-04-26 20:37:30|2832.81|2825.11|2832.78|2825.08|2832.85|2825.15|2832.44|2824.74|30
1651005460000|2022-04-26 20:37:40|2832.8|2825.1|2831.8|2824.1|2832.88|2825.18|2831.8|2824.1|35
1651005470000|2022-04-26 20:37:50|2831.76|2824.06|2829.8|2822.1|2831.76|2824.06|2829.25|2821.55|38
1651005480000|2022-04-26 20:38:00|2829.83|2822.13|2834.39|2826.69|2834.39|2826.69|2829.78|2822.08|36
1651005490000|2022-04-26 20:38:10|2834.4|2826.7|2837.12|2829.42|2837.76|2830.06|2834.39|2826.69|38
1651005500000|2022-04-26 20:38:20|2837.23|2829.53|2835.62|2827.92|2837.23|2829.53|2835.57|2827.87|35
1651005510000|2022-04-26 20:38:30|2835.67|2827.97|2834.76|2827.06|2835.67|2827.97|2834.76|2827.06|31
1651005520000|2022-04-26 20:38:40|2834.87|2827.17|2835.61|2827.91|2835.88|2828.18|2834.8|2827.1|32
1651005530000|2022-04-26 20:38:50|2835.6|2827.9|2834.98|2827.28|2835.6|2827.9|2834.92|2827.22|31
1651005540000|2022-04-26 20:39:00|2834.94|2827.24|2834.26|2826.56|2835.04|2827.34|2833.67|2825.97|35
1651005550000|2022-04-26 20:39:10|2834.35|2826.65|2834.38|2826.68|2835.45|2827.75|2834.35|2826.65|35
1651005560000|2022-04-26 20:39:20|2834.37|2826.67|2835.5|2827.8|2835.58|2827.88|2834.08|2826.38|37
1651005570000|2022-04-26 20:39:30|2835.46|2827.76|2835.15|2827.45|2836.48|2828.78|2835.15|2827.45|33
1651005580000|2022-04-26 20:39:40|2835.26|2827.56|2835.21|2827.51|2836.03|2828.33|2835.12|2827.42|35
1651005590000|2022-04-26 20:39:50|2835.16|2827.46|2835.06|2827.36|2835.46|2827.76|2834.92|2827.22|36
1651005600000|2022-04-26 20:40:00|2835.02|2827.32|2834.42|2826.72|2835.28|2827.58|2834.28|2826.58|30
1651005610000|2022-04-26 20:40:10|2834.37|2826.67|2834.32|2826.62|2834.63|2826.93|2833.83|2826.13|34
1651005620000|2022-04-26 20:40:20|2834.74|2827.04|2834.44|2826.74|2835.47|2827.77|2834.26|2826.56|35
1651005630000|2022-04-26 20:40:30|2834.4|2826.7|2833.43|2825.73|2834.95|2827.25|2833.3|2825.6|36
1651005640000|2022-04-26 20:40:40|2833.4|2825.7|2834.23|2826.53|2834.29|2826.59|2833.4|2825.7|27
1651005650000|2022-04-26 20:40:50|2834.11|2826.41|2834.44|2826.74|2835|2827.3|2834.11|2826.41|22
1651005660000|2022-04-26 20:41:00|2834.43|2826.73|2833.01|2825.31|2834.6|2826.9|2832.96|2825.26|33
1651005670000|2022-04-26 20:41:10|2833|2825.3|2832.98|2825.28|2833.18|2825.48|2832.91|2825.21|33
1651005680000|2022-04-26 20:41:20|2833.06|2825.36|2832.15|2824.45|2833.12|2825.42|2832.15|2824.45|26
1651005690000|2022-04-26 20:41:30|2832.17|2824.47|2831.58|2823.88|2832.26|2824.56|2831.51|2823.81|30
1651005700000|2022-04-26 20:41:40|2831.4|2823.7|2832.19|2824.49|2832.58|2824.88|2830.96|2823.26|37
1651005710000|2022-04-26 20:41:50|2832.14|2824.44|2832.25|2824.55|2832.45|2824.75|2831.54|2823.84|36
1651005720000|2022-04-26 20:42:00|2832.26|2824.56|2831.67|2823.97|2832.26|2824.56|2831.4|2823.7|38
1651005730000|2022-04-26 20:42:10|2831.68|2823.98|2832.03|2824.33|2832.73|2825.03|2831.64|2823.94|38
1651005740000|2022-04-26 20:42:20|2831.96|2824.26|2832.67|2824.97|2832.84|2825.14|2831.81|2824.11|35
1651005750000|2022-04-26 20:42:30|2832.51|2824.81|2830.88|2823.18|2832.51|2824.81|2830.63|2822.93|37
1651005760000|2022-04-26 20:42:40|2830.79|2823.09|2831.85|2824.15|2832.7|2825|2830.71|2823.01|36
1651005770000|2022-04-26 20:42:50|2831.89|2824.19|2831.2|2823.5|2831.89|2824.19|2831.13|2823.43|29
1651005780000|2022-04-26 20:43:00|2831.17|2823.47|2830.85|2823.15|2831.56|2823.86|2830.85|2823.15|37
1651005790000|2022-04-26 20:43:10|2830.84|2823.14|2828.78|2821.08|2831.13|2823.43|2828.75|2821.05|38
1651005800000|2022-04-26 20:43:20|2828.73|2821.03|2825.27|2817.57|2828.73|2821.03|2824.95|2817.25|35
1651005810000|2022-04-26 20:43:30|2825.72|2818.02|2825.04|2817.34|2825.72|2818.02|2824.13|2816.43|39
1651005820000|2022-04-26 20:43:40|2824.93|2817.23|2825.48|2817.78|2826.19|2818.49|2824.29|2816.59|39
1651005830000|2022-04-26 20:43:50|2825.4|2817.7|2825.66|2817.96|2825.72|2818.02|2825.16|2817.46|35
1651005840000|2022-04-26 20:44:00|2825.67|2817.97|2825.89|2818.19|2827.4|2819.7|2825.63|2817.93|36
1651005850000|2022-04-26 20:44:10|2825.87|2818.17|2825.42|2817.72|2826|2818.3|2825.41|2817.71|35
1651005860000|2022-04-26 20:44:20|2825.45|2817.75|2826.5|2818.8|2826.54|2818.84|2825.39|2817.69|40
1651005870000|2022-04-26 20:44:30|2826.43|2818.73|2827.72|2820.02|2828.58|2820.88|2826.07|2818.37|35
1651005880000|2022-04-26 20:44:40|2827.69|2819.99|2827.88|2820.18|2828.2|2820.5|2827.45|2819.75|29
1651005890000|2022-04-26 20:44:50|2827.86|2820.16|2829.08|2821.38|2829.2|2821.5|2827.85|2820.15|38
1651005900000|2022-04-26 20:45:00|2829.05|2821.35|2829.55|2821.85|2829.96|2822.26|2828.37|2820.67|36
1651005910000|2022-04-26 20:45:10|2829.27|2821.57|2828.81|2821.11|2829.27|2821.57|2828.66|2820.96|35
1651005920000|2022-04-26 20:45:20|2828.83|2821.13|2828.66|2820.96|2828.9|2821.2|2828.66|2820.96|29
1651005930000|2022-04-26 20:45:30|2828.72|2821.02|2827.49|2819.79|2828.84|2821.14|2827.49|2819.79|32
1651005940000|2022-04-26 20:45:40|2827.17|2819.47|2826.8|2819.1|2827.17|2819.47|2826.57|2818.87|32
1651005950000|2022-04-26 20:45:50|2826.74|2819.04|2826.44|2818.74|2826.79|2819.09|2826.43|2818.73|29
1651005960000|2022-04-26 20:46:00|2826.47|2818.77|2828.28|2820.58|2829.04|2821.34|2826.42|2818.72|32
1651005970000|2022-04-26 20:46:10|2828.27|2820.57|2829.11|2821.41|2829.34|2821.64|2828.27|2820.57|36
1651005980000|2022-04-26 20:46:20|2829.1|2821.4|2829.36|2821.66|2829.56|2821.86|2829.02|2821.32|32
1651005990000|2022-04-26 20:46:30|2829.32|2821.62|2828.53|2820.83|2829.34|2821.64|2828.48|2820.78|33
1651006000000|2022-04-26 20:46:40|2828.55|2820.85|2829.72|2822.02|2829.73|2822.03|2828.48|2820.78|35
1651006010000|2022-04-26 20:46:50|2829.67|2821.97|2829.53|2821.83|2829.79|2822.09|2829.4|2821.7|34
1651006020000|2022-04-26 20:47:00|2829.16|2821.46|2829.43|2821.73|2829.49|2821.79|2828.97|2821.27|33
1651006030000|2022-04-26 20:47:10|2829.35|2821.65|2828.34|2820.64|2829.43|2821.73|2828.34|2820.64|35
1651006040000|2022-04-26 20:47:20|2828.4|2820.7|2828.64|2820.94|2829.05|2821.35|2828.34|2820.64|32
1651006050000|2022-04-26 20:47:30|2828.65|2820.95|2828.45|2820.75|2828.75|2821.05|2828.4|2820.7|31
1651006060000|2022-04-26 20:47:40|2828.49|2820.79|2828.26|2820.56|2828.7|2821|2828.15|2820.45|31
1651006070000|2022-04-26 20:47:50|2828.25|2820.55|2829.1|2821.4|2829.32|2821.62|2828.25|2820.55|35
1651006080000|2022-04-26 20:48:00|2829.08|2821.38|2829.25|2821.55|2829.33|2821.63|2828.6|2820.9|38
1651006090000|2022-04-26 20:48:10|2829.19|2821.49|2828.4|2820.7|2829.19|2821.49|2828.4|2820.7|34
1651006100000|2022-04-26 20:48:20|2828.42|2820.72|2827.64|2819.94|2828.42|2820.72|2827.23|2819.53|29
1651006110000|2022-04-26 20:48:30|2827.6|2819.9|2827.75|2820.05|2828.01|2820.31|2827.43|2819.73|30
1651006120000|2022-04-26 20:48:40|2827.99|2820.29|2827.69|2819.99|2827.99|2820.29|2827.37|2819.67|37
1651006130000|2022-04-26 20:48:50|2827.7|2820|2828.28|2820.58|2828.64|2820.94|2827.7|2820|32
1651006140000|2022-04-26 20:49:00|2828.3|2820.6|2828.22|2820.52|2828.45|2820.75|2828.08|2820.38|33
1651006150000|2022-04-26 20:49:10|2828.21|2820.51|2828.05|2820.35|2828.22|2820.52|2827.83|2820.13|35
1651006160000|2022-04-26 20:49:20|2828.06|2820.36|2828.81|2821.11|2829.46|2821.76|2827.99|2820.29|38
1651006170000|2022-04-26 20:49:30|2828.59|2820.89|2827.97|2820.27|2828.88|2821.18|2827.97|2820.27|35
1651006180000|2022-04-26 20:49:40|2827.88|2820.18|2827.69|2819.99|2827.89|2820.19|2827.54|2819.84|33
1651006190000|2022-04-26 20:49:50|2827.73|2820.03|2827.95|2820.25|2828.1|2820.4|2827.63|2819.93|38
1651006200000|2022-04-26 20:50:00|2827.9|2820.2|2827.87|2820.17|2827.96|2820.26|2827.77|2820.07|30
1651006210000|2022-04-26 20:50:10|2827.81|2820.11|2827.84|2820.14|2828.01|2820.31|2827.75|2820.05|32
1651006220000|2022-04-26 20:50:20|2827.85|2820.15|2827.82|2820.12|2827.85|2820.15|2827.78|2820.08|22
1651006230000|2022-04-26 20:50:30|2827.79|2820.09|2828.27|2820.57|2828.32|2820.62|2827.79|2820.09|26
1651006240000|2022-04-26 20:50:40|2828.32|2820.62|2828.63|2820.93|2828.78|2821.08|2828.32|2820.62|18
1651006250000|2022-04-26 20:50:50|2828.59|2820.89|2828.58|2820.88|2828.63|2820.93|2828.48|2820.78|18
1651006260000|2022-04-26 20:51:00|2828.59|2820.89|2828.56|2820.86|2828.67|2820.97|2828.51|2820.81|27
1651006270000|2022-04-26 20:51:10|2828.57|2820.87|2828.34|2820.64|2828.63|2820.93|2828.33|2820.63|23
1651006280000|2022-04-26 20:51:20|2828.35|2820.65|2828.45|2820.75|2828.45|2820.75|2828.34|2820.64|19
1651006290000|2022-04-26 20:51:30|2828.44|2820.74|2828.37|2820.67|2828.44|2820.74|2828.32|2820.62|21
1651006300000|2022-04-26 20:51:40|2828.4|2820.7|2826.98|2819.28|2828.46|2820.76|2826.21|2818.51|34
1651006310000|2022-04-26 20:51:50|2826.9|2819.2|2823.54|2815.84|2827.18|2819.48|2823.02|2815.32|39
1651006320000|2022-04-26 20:52:00|2823.83|2816.13|2826.74|2819.04|2828.53|2820.83|2823.83|2816.13|37
1651006330000|2022-04-26 20:52:10|2826.71|2819.01|2828.79|2821.09|2828.91|2821.21|2826.71|2819.01|36
1651006340000|2022-04-26 20:52:20|2828.85|2821.15|2829.59|2821.89|2829.97|2822.27|2828.77|2821.07|38
1651006350000|2022-04-26 20:52:30|2829.29|2821.59|2830.26|2822.56|2830.62|2822.92|2829.13|2821.43|38
1651006360000|2022-04-26 20:52:40|2830.08|2822.38|2830.36|2822.66|2830.71|2823.01|2829.9|2822.2|39
1651006370000|2022-04-26 20:52:50|2830.4|2822.7|2830.86|2823.16|2831.78|2824.08|2830.28|2822.58|37
1651006380000|2022-04-26 20:53:00|2830.84|2823.14|2832.29|2824.59|2832.61|2824.91|2830.75|2823.05|36
1651006390000|2022-04-26 20:53:10|2832.21|2824.51|2831.93|2824.23|2832.38|2824.68|2830.93|2823.23|36
1651006400000|2022-04-26 20:53:20|2831.94|2824.24|2832|2824.3|2832.8|2825.1|2831.94|2824.24|34
1651006410000|2022-04-26 20:53:30|2831.96|2824.26|2829.75|2822.05|2832.15|2824.45|2829.64|2821.94|35
1651006420000|2022-04-26 20:53:40|2829.93|2822.23|2829.21|2821.51|2829.93|2822.23|2828.85|2821.15|28
1651006430000|2022-04-26 20:53:50|2829.56|2821.86|2824.72|2817.02|2830.09|2822.39|2824.72|2817.02|34
1651006440000|2022-04-26 20:54:00|2824.79|2817.09|2821.68|2813.98|2824.79|2817.09|2821.68|2813.98|38
1651006450000|2022-04-26 20:54:10|2821.94|2814.24|2820.89|2813.19|2821.94|2814.24|2820.43|2812.73|37
1651006460000|2022-04-26 20:54:20|2820.55|2812.85|2821.56|2813.86|2821.71|2814.01|2820.52|2812.82|33
1651006470000|2022-04-26 20:54:30|2821.58|2813.88|2822.64|2814.94|2822.75|2815.05|2821.58|2813.88|34
1651006480000|2022-04-26 20:54:40|2822.65|2814.95|2822.79|2815.09|2823.13|2815.43|2821.75|2814.05|37
1651006490000|2022-04-26 20:54:50|2822.74|2815.04|2822.84|2815.14|2822.93|2815.23|2822.74|2815.04|30
1651006500000|2022-04-26 20:55:00|2822.86|2815.16|2823.06|2815.36|2823.06|2815.36|2822.62|2814.92|34
1651006510000|2022-04-26 20:55:10|2822.88|2815.18|2824.33|2816.63|2824.54|2816.84|2822.88|2815.18|34
1651006520000|2022-04-26 20:55:20|2824.25|2816.55|2823.38|2815.68|2824.25|2816.55|2822.69|2814.99|34
1651006530000|2022-04-26 20:55:30|2822.91|2815.21|2824.67|2816.97|2825.14|2817.44|2822.91|2815.21|36
1651006540000|2022-04-26 20:55:40|2824.66|2816.96|2824.21|2816.51|2824.79|2817.09|2823.69|2815.99|33
1651006550000|2022-04-26 20:55:50|2823.95|2816.25|2824.99|2817.29|2824.99|2817.29|2823.95|2816.25|33
1651006560000|2022-04-26 20:56:00|2824.94|2817.24|2825.07|2817.37|2825.41|2817.71|2824.59|2816.89|33
1651006570000|2022-04-26 20:56:10|2824.78|2817.08|2825.5|2817.8|2825.74|2818.04|2824.71|2817.01|36
1651006580000|2022-04-26 20:56:20|2825.51|2817.81|2826.37|2818.67|2826.37|2818.67|2824.82|2817.12|39
1651006590000|2022-04-26 20:56:30|2826.39|2818.69|2826.35|2818.65|2826.99|2819.29|2825.18|2817.48|39
1651006600000|2022-04-26 20:56:40|2826.36|2818.66|2828.7|2821|2828.8|2821.1|2826.36|2818.66|34
1651006610000|2022-04-26 20:56:50|2828.79|2821.09|2828.94|2821.24|2828.94|2821.24|2828.46|2820.76|26
1651006620000|2022-04-26 20:57:00|2828.95|2821.25|2829.2|2821.5|2829.22|2821.52|2828.8|2821.1|34
1651006630000|2022-04-26 20:57:10|2829.19|2821.49|2829.2|2821.5|2829.23|2821.53|2829.09|2821.39|31
1651006640000|2022-04-26 20:57:20|2829.21|2821.51|2829.87|2822.17|2830.03|2822.33|2829.17|2821.47|35
1651006650000|2022-04-26 20:57:30|2829.94|2822.24|2829.77|2822.07|2829.95|2822.25|2828.68|2820.98|37
1651006660000|2022-04-26 20:57:40|2829.88|2822.18|2830|2822.3|2830.09|2822.39|2829.57|2821.87|34
1651006670000|2022-04-26 20:57:50|2830.02|2822.32|2831.53|2823.83|2831.64|2823.94|2830.02|2822.32|36
1651006680000|2022-04-26 20:58:00|2831.55|2823.85|2830.24|2822.54|2832.04|2824.34|2828.95|2821.25|37
1651006690000|2022-04-26 20:58:10|2830.3|2822.6|2831.59|2823.89|2831.59|2823.89|2830.23|2822.53|40
1651006700000|2022-04-26 20:58:20|2831.63|2823.93|2832.23|2824.53|2832.41|2824.71|2831.45|2823.75|31
1651006710000|2022-04-26 20:58:30|2832.21|2824.51|2833.07|2825.37|2833.29|2825.59|2831.83|2824.13|34
1651006720000|2022-04-26 20:58:40|2832.9|2825.2|2833.2|2825.5|2833.31|2825.61|2832.5|2824.8|37
1651006730000|2022-04-26 20:58:50|2833.17|2825.47|2832.38|2824.68|2833.53|2825.83|2832.33|2824.63|36
1651006740000|2022-04-26 20:59:00|2832.41|2824.71|2832.4|2824.7|2832.47|2824.77|2831.86|2824.16|37
1651006750000|2022-04-26 20:59:10|2832.39|2824.69|2834.28|2826.58|2834.31|2826.61|2832.34|2824.64|35
1651006760000|2022-04-26 20:59:20|2834.05|2826.35|2833.56|2825.86|2834.49|2826.79|2833.17|2825.47|37
1651006770000|2022-04-26 20:59:30|2833.65|2825.95|2833.53|2825.83|2833.94|2826.24|2833.48|2825.78|28
1651006780000|2022-04-26 20:59:40|2833.68|2825.98|2833.02|2825.32|2833.68|2825.98|2832.69|2824.99|31
1651006790000|2022-04-26 20:59:50|2833.22|2825.52|2833.48|2825.78|2833.48|2825.78|2833.15|2825.45|26
1651006800000|2022-04-26 21:00:00|2833.49|2825.79|2832.23|2824.53|2833.93|2826.23|2832.23|2824.53|35
1651006810000|2022-04-26 21:00:10|2832.18|2824.48|2831.33|2823.63|2832.23|2824.53|2831.32|2823.62|37
1651006820000|2022-04-26 21:00:20|2831.29|2823.59|2831.54|2823.84|2831.54|2823.84|2830.63|2822.93|37
1651006830000|2022-04-26 21:00:30|2831.5|2823.8|2830.61|2822.91|2831.5|2823.8|2829.63|2821.93|37
1651006840000|2022-04-26 21:00:40|2830.52|2822.82|2829.49|2821.79|2830.57|2822.87|2829.13|2821.43|29
1651006850000|2022-04-26 21:00:50|2829.46|2821.76|2829.85|2822.15|2829.85|2822.15|2829.32|2821.62|30
1651006860000|2022-04-26 21:01:00|2829.83|2822.13|2829.3|2821.6|2829.9|2822.2|2829.23|2821.53|35
1651006870000|2022-04-26 21:01:10|2829.31|2821.61|2829.25|2821.55|2829.38|2821.68|2829.2|2821.5|26
1651006880000|2022-04-26 21:01:20|2829.21|2821.51|2829.19|2821.49|2829.28|2821.58|2829.16|2821.46|24
1651006890000|2022-04-26 21:01:30|2829.13|2821.43|2829.15|2821.45|2829.26|2821.56|2829.11|2821.41|26
1651006900000|2022-04-26 21:01:40|2829.08|2821.38|2829.16|2821.46|2829.2|2821.5|2829.08|2821.38|32
1651006910000|2022-04-26 21:01:50|2829.14|2821.44|2827.59|2819.89|2829.16|2821.46|2827.59|2819.89|34
1651006920000|2022-04-26 21:02:00|2827.58|2819.88|2827.97|2820.27|2828.1|2820.4|2827.58|2819.88|27
1651006930000|2022-04-26 21:02:10|2827.99|2820.29|2827.97|2820.27|2828.06|2820.36|2827.87|2820.17|23
1651006940000|2022-04-26 21:02:20|2827.99|2820.29|2828.07|2820.37|2828.1|2820.4|2827.96|2820.26|32
1651006950000|2022-04-26 21:02:30|2828.06|2820.36|2828.68|2820.98|2828.7|2821|2828.03|2820.33|31
1651006960000|2022-04-26 21:02:40|2828.62|2820.92|2828.75|2821.05|2828.79|2821.09|2828.62|2820.92|20
1651006970000|2022-04-26 21:02:50|2828.74|2821.04|2828.16|2820.46|2828.91|2821.21|2828.14|2820.44|29
1651006980000|2022-04-26 21:03:00|2828.04|2820.34|2827.8|2820.1|2828.13|2820.43|2827.79|2820.09|32
1651006990000|2022-04-26 21:03:10|2827.74|2820.04|2827.73|2820.03|2827.83|2820.13|2827.63|2819.93|36
1651007000000|2022-04-26 21:03:20|2827.77|2820.07|2826.82|2819.12|2827.77|2820.07|2826.82|2819.12|28
1651007010000|2022-04-26 21:03:30|2826.53|2818.83|2826.11|2818.41|2826.53|2818.83|2826.05|2818.35|34
1651007020000|2022-04-26 21:03:40|2826.09|2818.39|2825.61|2817.91|2826.21|2818.51|2825.26|2817.56|34
1651007030000|2022-04-26 21:03:50|2825.62|2817.92|2826.46|2818.76|2826.48|2818.78|2825.61|2817.91|36
1651007040000|2022-04-26 21:04:00|2826.49|2818.79|2826.35|2818.65|2826.52|2818.82|2826.11|2818.41|29
1651007050000|2022-04-26 21:04:10|2826.36|2818.66|2826.66|2818.96|2826.72|2819.02|2826.36|2818.66|26
1651007060000|2022-04-26 21:04:20|2826.68|2818.98|2826.78|2819.08|2826.79|2819.09|2826.66|2818.96|23
1651007070000|2022-04-26 21:04:30|2826.8|2819.1|2826.78|2819.08|2826.82|2819.12|2826.7|2819|31
1651007080000|2022-04-26 21:04:40|2826.62|2818.92|2826.29|2818.59|2826.63|2818.93|2825.58|2817.88|32
1651007090000|2022-04-26 21:04:50|2826.24|2818.54|2826.66|2818.96|2826.73|2819.03|2825.96|2818.26|27
1651007100000|2022-04-26 21:05:00|2826.68|2818.98|2826.56|2818.86|2826.75|2819.05|2826.56|2818.86|30
1651007110000|2022-04-26 21:05:10|2826.57|2818.87|2826.6|2818.9|2826.63|2818.93|2826.57|2818.87|21
1651007120000|2022-04-26 21:05:20|2826.58|2818.88|2826.59|2818.89|2826.64|2818.94|2826.53|2818.83|27
1651007130000|2022-04-26 21:05:30|2826.55|2818.85|2828.52|2820.82|2828.52|2820.82|2826.55|2818.85|32
1651007140000|2022-04-26 21:05:40|2828.59|2820.89|2829.44|2821.74|2829.63|2821.93|2828.59|2820.89|36
1651007150000|2022-04-26 21:05:50|2829.63|2821.93|2829.78|2822.08|2830.47|2822.77|2829.38|2821.68|35
1651007160000|2022-04-26 21:06:00|2829.77|2822.07|2830.89|2823.19|2830.92|2823.22|2829.77|2822.07|33
1651007170000|2022-04-26 21:06:10|2830.88|2823.18|2831.88|2824.18|2831.88|2824.18|2830.86|2823.16|31
1651007180000|2022-04-26 21:06:20|2831.64|2823.94|2832.41|2824.71|2832.43|2824.73|2831.51|2823.81|32
1651007190000|2022-04-26 21:06:30|2832.37|2824.67|2832.56|2824.86|2832.56|2824.86|2832.36|2824.66|31
1651007200000|2022-04-26 21:06:40|2832.59|2824.89|2832.69|2824.99|2832.7|2825|2832.56|2824.86|23
1651007210000|2022-04-26 21:06:50|2832.7|2825|2831.38|2823.68|2832.7|2825|2831.35|2823.65|28
1651007220000|2022-04-26 21:07:00|2831.43|2823.73|2832.21|2824.51|2832.21|2824.51|2831.33|2823.63|37
1651007230000|2022-04-26 21:07:10|2832.07|2824.37|2832.63|2824.93|2832.66|2824.96|2831.91|2824.21|32
1651007240000|2022-04-26 21:07:20|2832.61|2824.91|2833.55|2825.85|2833.55|2825.85|2832.61|2824.91|34
1651007250000|2022-04-26 21:07:30|2833.54|2825.84|2836.48|2828.78|2836.52|2828.82|2833.49|2825.79|34
1651007260000|2022-04-26 21:07:40|2836.31|2828.61|2837.41|2829.71|2837.56|2829.86|2836.31|2828.61|36
1651007270000|2022-04-26 21:07:50|2837.47|2829.77|2837.11|2829.41|2837.59|2829.89|2837.11|2829.41|30
1651007280000|2022-04-26 21:08:00|2837.13|2829.43|2837.52|2829.82|2837.55|2829.85|2837.13|2829.43|26
1651007290000|2022-04-26 21:08:10|2837.37|2829.67|2837.12|2829.42|2837.37|2829.67|2837.09|2829.39|25
1651007300000|2022-04-26 21:08:20|2837.1|2829.4|2835.55|2827.85|2837.17|2829.47|2835.55|2827.85|33
1651007310000|2022-04-26 21:08:30|2835.41|2827.71|2836.62|2828.92|2836.62|2828.92|2835.27|2827.57|30
1651007320000|2022-04-26 21:08:40|2836.66|2828.96|2839.16|2831.46|2839.73|2832.03|2836.66|2828.96|37
1651007330000|2022-04-26 21:08:50|2839.26|2831.56|2839.51|2831.81|2840.03|2832.33|2839.26|2831.56|37
1651007340000|2022-04-26 21:09:00|2839.54|2831.84|2839.35|2831.65|2839.54|2831.84|2839.14|2831.44|26
1651007350000|2022-04-26 21:09:10|2839.41|2831.71|2839.38|2831.68|2839.42|2831.72|2839.34|2831.64|14
1651007360000|2022-04-26 21:09:20|2839.36|2831.66|2839.33|2831.63|2839.36|2831.66|2839.31|2831.61|14
1651007370000|2022-04-26 21:09:30|2839.32|2831.62|2839.39|2831.69|2839.4|2831.7|2839.31|2831.61|20
1651007380000|2022-04-26 21:09:40|2839.4|2831.7|2839.96|2832.26|2839.96|2832.26|2839.35|2831.65|32
1651007390000|2022-04-26 21:09:50|2839.93|2832.23|2848.86|2841.16|2848.86|2841.16|2839.93|2832.23|35
1651007400000|2022-04-26 21:10:00|2849.52|2841.82|2850.92|2843.22|2852.71|2845.01|2849.52|2841.82|37
1651007410000|2022-04-26 21:10:10|2851.09|2843.39|2850.77|2843.07|2851.51|2843.81|2849.85|2842.15|38
1651007420000|2022-04-26 21:10:20|2850.78|2843.08|2849.6|2841.9|2850.78|2843.08|2849.11|2841.41|40
1651007430000|2022-04-26 21:10:30|2849.57|2841.87|2848.62|2840.92|2849.57|2841.87|2848.62|2840.92|32
1651007440000|2022-04-26 21:10:40|2848.87|2841.17|2847.78|2840.08|2848.87|2841.17|2847.61|2839.91|35
1651007450000|2022-04-26 21:10:50|2847.84|2840.14|2847.25|2839.55|2848.08|2840.38|2846.77|2839.07|36
1651007460000|2022-04-26 21:11:00|2847.04|2839.34|2847.43|2839.73|2847.56|2839.86|2847.04|2839.34|28
1651007470000|2022-04-26 21:11:10|2847.44|2839.74|2848.16|2840.46|2848.55|2840.85|2847.38|2839.68|34
1651007480000|2022-04-26 21:11:20|2848.08|2840.38|2847.82|2840.12|2848.28|2840.58|2847.67|2839.97|27
1651007490000|2022-04-26 21:11:30|2847.79|2840.09|2848.03|2840.33|2848.47|2840.77|2847.69|2839.99|12
1651007500000|2022-04-26 21:11:40|2848.02|2840.32|2848.06|2840.36|2848.08|2840.38|2847.87|2840.17|25
1651007510000|2022-04-26 21:11:50|2848.08|2840.38|2849.98|2842.28|2849.98|2842.28|2848.01|2840.31|32
1651007520000|2022-04-26 21:12:00|2849.99|2842.29|2849.33|2841.63|2849.99|2842.29|2848.83|2841.13|36
1651007530000|2022-04-26 21:12:10|2849.49|2841.79|2850.32|2842.62|2850.42|2842.72|2849.44|2841.74|38
1651007540000|2022-04-26 21:12:20|2850.3|2842.6|2850.08|2842.38|2850.31|2842.61|2850.02|2842.32|28
1651007550000|2022-04-26 21:12:30|2850.09|2842.39|2849.88|2842.18|2850.21|2842.51|2849.76|2842.06|30
1651007560000|2022-04-26 21:12:40|2849.93|2842.23|2849.96|2842.26|2850.02|2842.32|2849.89|2842.19|29
1651007570000|2022-04-26 21:12:50|2849.97|2842.27|2849.92|2842.22|2850.02|2842.32|2849.81|2842.11|33
1651007580000|2022-04-26 21:13:00|2849.94|2842.24|2850.4|2842.7|2850.4|2842.7|2849.87|2842.17|23
1651007590000|2022-04-26 21:13:10|2850.44|2842.74|2850.66|2842.96|2850.72|2843.02|2850.44|2842.74|29
1651007600000|2022-04-26 21:13:20|2850.63|2842.93|2850.56|2842.86|2850.89|2843.19|2850.53|2842.83|25
1651007610000|2022-04-26 21:13:30|2850.57|2842.87|2850.2|2842.5|2850.83|2843.13|2850.2|2842.5|37
1651007620000|2022-04-26 21:13:40|2850.16|2842.46|2849.52|2841.82|2850.23|2842.53|2849.52|2841.82|32
1651007630000|2022-04-26 21:13:50|2849.51|2841.81|2848.72|2841.02|2850.19|2842.49|2848.49|2840.79|38
1651007640000|2022-04-26 21:14:00|2848.76|2841.06|2848.92|2841.22|2849.1|2841.4|2848.72|2841.02|32
1651007650000|2022-04-26 21:14:10|2848.93|2841.23|2849.23|2841.53|2849.45|2841.75|2848.78|2841.08|32
1651007660000|2022-04-26 21:14:20|2849.27|2841.57|2849.26|2841.56|2849.33|2841.63|2849.17|2841.47|33
1651007670000|2022-04-26 21:14:30|2849.3|2841.6|2850.26|2842.56|2850.38|2842.68|2849.3|2841.6|36
1651007680000|2022-04-26 21:14:40|2850.18|2842.48|2850.26|2842.56|2850.37|2842.67|2850.09|2842.39|34
1651007690000|2022-04-26 21:14:50|2850.35|2842.65|2850.01|2842.31|2850.49|2842.79|2850.01|2842.31|34
1651007700000|2022-04-26 21:15:00|2850.06|2842.36|2849.85|2842.15|2850.06|2842.36|2849.78|2842.08|27
1651007710000|2022-04-26 21:15:10|2849.82|2842.12|2848.86|2841.16|2849.82|2842.12|2848.8|2841.1|34
1651007720000|2022-04-26 21:15:20|2848.73|2841.03|2848.91|2841.21|2848.91|2841.21|2848.72|2841.02|26
1651007730000|2022-04-26 21:15:30|2848.9|2841.2|2849.15|2841.45|2849.17|2841.47|2848.89|2841.19|26
1651007740000|2022-04-26 21:15:40|2849.18|2841.48|2849.11|2841.41|2849.19|2841.49|2849.08|2841.38|23
1651007750000|2022-04-26 21:15:50|2849.03|2841.33|2848.53|2840.83|2849.1|2841.4|2848.53|2840.83|33
1651007760000|2022-04-26 21:16:00|2848.55|2840.85|2848.37|2840.67|2848.86|2841.16|2848.27|2840.57|31
1651007770000|2022-04-26 21:16:10|2848.29|2840.59|2848.16|2840.46|2848.34|2840.64|2848.15|2840.45|29
1651007780000|2022-04-26 21:16:20|2848.18|2840.48|2848.33|2840.63|2848.37|2840.67|2848.15|2840.45|33
1651007790000|2022-04-26 21:16:30|2848.31|2840.61|2847.59|2839.89|2848.36|2840.66|2847.59|2839.89|27
1651007800000|2022-04-26 21:16:40|2847.6|2839.9|2846.82|2839.12|2847.6|2839.9|2846.65|2838.95|29
1651007810000|2022-04-26 21:16:50|2846.97|2839.27|2846.94|2839.24|2847.03|2839.33|2846.77|2839.07|10
1651007820000|2022-04-26 21:17:00|2847.03|2839.33|2846.06|2838.36|2847.03|2839.33|2846|2838.3|12
1651007830000|2022-04-26 21:17:10|2846.32|2838.62|2846.58|2838.88|2846.69|2838.99|2845.94|2838.24|31
1651007840000|2022-04-26 21:17:20|2846.57|2838.87|2846.57|2838.87|2846.7|2839|2846.36|2838.66|34
1651007850000|2022-04-26 21:17:30|2846.59|2838.89|2846.5|2838.8|2846.7|2839|2846.47|2838.77|33
1651007860000|2022-04-26 21:17:40|2846.61|2838.91|2846.49|2838.79|2846.62|2838.92|2846.33|2838.63|21
1651007870000|2022-04-26 21:17:50|2846.42|2838.72|2846.63|2838.93|2846.63|2838.93|2846.38|2838.68|25
1651007880000|2022-04-26 21:18:00|2846.6|2838.9|2847.39|2839.69|2847.91|2840.21|2846.6|2838.9|26
1651007890000|2022-04-26 21:18:10|2847.38|2839.68|2846|2838.3|2847.38|2839.68|2846|2838.3|33
1651007900000|2022-04-26 21:18:20|2845.88|2838.18|2845.86|2838.16|2845.96|2838.26|2845.74|2838.04|29
1651007910000|2022-04-26 21:18:30|2845.81|2838.11|2845.77|2838.07|2845.83|2838.13|2845.58|2837.88|24
1651007920000|2022-04-26 21:18:40|2845.75|2838.05|2845.89|2838.19|2845.89|2838.19|2845.62|2837.92|24
1651007930000|2022-04-26 21:18:50|2845.91|2838.21|2846.13|2838.43|2846.13|2838.43|2845.76|2838.06|24
1651007940000|2022-04-26 21:19:00|2846.41|2838.71|2845.41|2837.71|2846.67|2838.97|2845.41|2837.71|37
1651007950000|2022-04-26 21:19:10|2845.48|2837.78|2844.8|2837.1|2845.48|2837.78|2844.5|2836.8|36
1651007960000|2022-04-26 21:19:20|2844.73|2837.03|2843.81|2836.11|2844.73|2837.03|2843.61|2835.91|37
1651007970000|2022-04-26 21:19:30|2843.68|2835.98|2843.56|2835.86|2843.83|2836.13|2843.46|2835.76|26
1651007980000|2022-04-26 21:19:40|2843.45|2835.75|2843.64|2835.94|2843.76|2836.06|2843.36|2835.66|17
1651007990000|2022-04-26 21:19:50|2843.63|2835.93|2843.32|2835.62|2843.71|2836.01|2843.23|2835.53|13
1651008000000|2022-04-26 21:20:00|2843.28|2835.58|2841.73|2834.03|2843.28|2835.58|2841.73|2834.03|31
1651008010000|2022-04-26 21:20:10|2842.19|2834.49|2840.75|2833.05|2842.31|2834.61|2840.6|2832.9|36
1651008020000|2022-04-26 21:20:20|2840.6|2832.9|2840.68|2832.98|2840.85|2833.15|2840.56|2832.86|30
1651008030000|2022-04-26 21:20:30|2840.64|2832.94|2840.91|2833.21|2841.46|2833.76|2840.1|2832.4|24
1651008040000|2022-04-26 21:20:40|2840.81|2833.11|2840.94|2833.24|2841.23|2833.53|2840.73|2833.03|32
1651008050000|2022-04-26 21:20:50|2840.95|2833.25|2841|2833.3|2841.19|2833.49|2840.68|2832.98|28
1651008060000|2022-04-26 21:21:00|2841.1|2833.4|2840.32|2832.62|2841.19|2833.49|2840.24|2832.54|28
1651008070000|2022-04-26 21:21:10|2840.24|2832.54|2840.27|2832.57|2840.91|2833.21|2839.95|2832.25|26
1651008080000|2022-04-26 21:21:20|2840.2|2832.5|2840.25|2832.55|2840.29|2832.59|2839.93|2832.23|27
1651008090000|2022-04-26 21:21:30|2840.29|2832.59|2840.27|2832.57|2840.29|2832.59|2840|2832.3|30
1651008100000|2022-04-26 21:21:40|2840.12|2832.42|2839.91|2832.21|2840.64|2832.94|2839.82|2832.12|24
1651008110000|2022-04-26 21:21:50|2839.8|2832.1|2840.43|2832.73|2840.61|2832.91|2839.46|2831.76|32
1651008120000|2022-04-26 21:22:00|2840.61|2832.91|2840.42|2832.72|2840.75|2833.05|2840.25|2832.55|31
1651008130000|2022-04-26 21:22:10|2840.43|2832.73|2840.37|2832.67|2840.64|2832.94|2840.22|2832.52|29
1651008140000|2022-04-26 21:22:20|2840.26|2832.56|2840.1|2832.4|2840.37|2832.67|2839.85|2832.15|23
1651008150000|2022-04-26 21:22:30|2840.53|2832.83|2839.72|2832.02|2840.53|2832.83|2839.55|2831.85|34
1651008160000|2022-04-26 21:22:40|2839.74|2832.04|2839.78|2832.08|2840.01|2832.31|2839.41|2831.71|33
1651008170000|2022-04-26 21:22:50|2839.67|2831.97|2839.83|2832.13|2840.05|2832.35|2839.5|2831.8|31
1651008180000|2022-04-26 21:23:00|2839.74|2832.04|2839.83|2832.13|2840.15|2832.45|2839.72|2832.02|26
1651008190000|2022-04-26 21:23:10|2839.93|2832.23|2839.65|2831.95|2840.07|2832.37|2839.49|2831.79|21
1651008200000|2022-04-26 21:23:20|2839.67|2831.97|2839.86|2832.16|2840.05|2832.35|2839.57|2831.87|33
1651008210000|2022-04-26 21:23:30|2839.88|2832.18|2839.9|2832.2|2839.96|2832.26|2839.61|2831.91|26
1651008220000|2022-04-26 21:23:40|2839.87|2832.17|2839.15|2831.45|2839.9|2832.2|2839.1|2831.4|29
1651008230000|2022-04-26 21:23:50|2839.29|2831.59|2838.64|2830.94|2839.35|2831.65|2838.48|2830.78|29
1651008240000|2022-04-26 21:24:00|2838.65|2830.95|2838.69|2830.99|2838.78|2831.08|2838.56|2830.86|20
1651008250000|2022-04-26 21:24:10|2838.79|2831.09|2839.26|2831.56|2839.68|2831.98|2838.79|2831.09|34
1651008260000|2022-04-26 21:24:20|2839.25|2831.55|2839.72|2832.02|2839.76|2832.06|2839.2|2831.5|15
1651008270000|2022-04-26 21:24:30|2839.76|2832.06|2839.62|2831.92|2839.77|2832.07|2839.47|2831.77|31
1651008280000|2022-04-26 21:24:40|2839.51|2831.81|2839.85|2832.15|2839.85|2832.15|2839.51|2831.81|26
1651008290000|2022-04-26 21:24:50|2839.84|2832.14|2839.86|2832.16|2839.86|2832.16|2839.77|2832.07|24
1651008300000|2022-04-26 21:25:00|2839.78|2832.08|2839.2|2831.5|2839.83|2832.13|2839.2|2831.5|26
1651008310000|2022-04-26 21:25:10|2839.39|2831.69|2839.16|2831.46|2839.39|2831.69|2838.83|2831.13|33
1651008320000|2022-04-26 21:25:20|2839.07|2831.37|2839.12|2831.42|2839.3|2831.6|2839.07|2831.37|31
1651008330000|2022-04-26 21:25:30|2839.11|2831.41|2839.27|2831.57|2839.27|2831.57|2839.04|2831.34|33
1651008340000|2022-04-26 21:25:40|2839.23|2831.53|2838.96|2831.26|2839.23|2831.53|2838.96|2831.26|32
1651008350000|2022-04-26 21:25:50|2838.74|2831.04|2839.16|2831.46|2839.25|2831.55|2838.64|2830.94|27
1651008360000|2022-04-26 21:26:00|2839.25|2831.55|2839.04|2831.34|2839.25|2831.55|2838.96|2831.26|27
1651008370000|2022-04-26 21:26:10|2839.03|2831.33|2838.78|2831.08|2839.18|2831.48|2838.78|2831.08|23
1651008380000|2022-04-26 21:26:20|2838.77|2831.07|2839.1|2831.4|2839.26|2831.56|2838.76|2831.06|27
1651008390000|2022-04-26 21:26:30|2839.07|2831.37|2839.08|2831.38|2839.09|2831.39|2839.02|2831.32|11
1651008400000|2022-04-26 21:26:40|2839.09|2831.39|2839.1|2831.4|2839.1|2831.4|2839.07|2831.37|15
1651008410000|2022-04-26 21:26:50|2839.09|2831.39|2839.17|2831.47|2839.17|2831.47|2839.08|2831.38|22
1651008420000|2022-04-26 21:27:00|2839.09|2831.39|2839.12|2831.42|2839.17|2831.47|2839.07|2831.37|16
1651008430000|2022-04-26 21:27:10|2839.13|2831.43|2839.73|2832.03|2839.78|2832.08|2839.1|2831.4|28
1651008440000|2022-04-26 21:27:20|2839.76|2832.06|2839.92|2832.22|2839.92|2832.22|2839.69|2831.99|30
1651008450000|2022-04-26 21:27:30|2839.75|2832.05|2839.95|2832.25|2840.14|2832.44|2839.73|2832.03|32
1651008460000|2022-04-26 21:27:40|2840.33|2832.63|2840.41|2832.71|2840.49|2832.79|2839.88|2832.18|20
1651008470000|2022-04-26 21:27:50|2840.49|2832.79|2840.61|2832.91|2840.63|2832.93|2840.36|2832.66|29
1651008480000|2022-04-26 21:28:00|2840.71|2833.01|2840.82|2833.12|2841|2833.3|2840.47|2832.77|31
1651008490000|2022-04-26 21:28:10|2841.13|2833.43|2840.55|2832.85|2841.13|2833.43|2840.17|2832.47|38
1651008500000|2022-04-26 21:28:20|2840.43|2832.73|2840.59|2832.89|2840.81|2833.11|2840.28|2832.58|27
1651008510000|2022-04-26 21:28:30|2840.58|2832.88|2841.05|2833.35|2841.18|2833.48|2840.54|2832.84|33
1651008520000|2022-04-26 21:28:40|2841.07|2833.37|2841.03|2833.33|2841.19|2833.49|2840.74|2833.04|28
1651008530000|2022-04-26 21:28:50|2841.08|2833.38|2841.11|2833.41|2841.44|2833.74|2840.88|2833.18|30
1651008540000|2022-04-26 21:29:00|2841.27|2833.57|2841.93|2834.23|2842.13|2834.43|2841.27|2833.57|34
1651008550000|2022-04-26 21:29:10|2841.95|2834.25|2842.12|2834.42|2842.17|2834.47|2841.68|2833.98|30
1651008560000|2022-04-26 21:29:20|2842.05|2834.35|2842.1|2834.4|2842.16|2834.46|2841.92|2834.22|30
1651008570000|2022-04-26 21:29:30|2842.04|2834.34|2842.56|2834.86|2842.74|2835.04|2841.95|2834.25|32
1651008580000|2022-04-26 21:29:40|2842.61|2834.91|2842.78|2835.08|2842.96|2835.26|2842.57|2834.87|26
1651008590000|2022-04-26 21:29:50|2842.79|2835.09|2842.66|2834.96|2842.88|2835.18|2842.47|2834.77|21
1651008600000|2022-04-26 21:30:00|2842.69|2834.99|2841.81|2834.11|2842.86|2835.16|2841.81|2834.11|18
1651008610000|2022-04-26 21:30:10|2841.95|2834.25|2842.04|2834.34|2842.04|2834.34|2841.94|2834.24|18
1651008620000|2022-04-26 21:30:20|2842.06|2834.36|2842.3|2834.6|2842.3|2834.6|2842.01|2834.31|15
1651008630000|2022-04-26 21:30:30|2842.13|2834.43|2842.47|2834.77|2842.48|2834.78|2842.12|2834.42|13
1651008640000|2022-04-26 21:30:40|2842.25|2834.55|2842.46|2834.76|2842.5|2834.8|2842.25|2834.55|21
1651008650000|2022-04-26 21:30:50|2842.42|2834.72|2842.5|2834.8|2842.5|2834.8|2842.42|2834.72|7
1651008660000|2022-04-26 21:31:00|2842.51|2834.81|2842.21|2834.51|2842.54|2834.84|2842.21|2834.51|14
1651008670000|2022-04-26 21:31:10|2842.22|2834.52|2841.16|2833.46|2842.38|2834.68|2841.16|2833.46|32
1651008680000|2022-04-26 21:31:20|2841.14|2833.44|2841.15|2833.45|2841.26|2833.56|2841.07|2833.37|29
1651008690000|2022-04-26 21:31:30|2841.16|2833.46|2841.17|2833.47|2841.2|2833.5|2841.15|2833.45|13
1651008700000|2022-04-26 21:31:40|2841.15|2833.45|2841.14|2833.44|2841.31|2833.61|2841.14|2833.44|8
1651008710000|2022-04-26 21:31:50|2841.17|2833.47|2841.18|2833.48|2841.24|2833.54|2841.13|2833.43|21
1651008720000|2022-04-26 21:32:00|2841.17|2833.47|2841.23|2833.53|2841.37|2833.67|2841.11|2833.41|33
1651008730000|2022-04-26 21:32:10|2841.25|2833.55|2841.28|2833.58|2841.32|2833.62|2841.18|2833.48|26
1651008740000|2022-04-26 21:32:20|2841.13|2833.43|2841.32|2833.62|2841.34|2833.64|2841.13|2833.43|26
1651008750000|2022-04-26 21:32:30|2841.36|2833.66|2841.16|2833.46|2841.36|2833.66|2841.16|2833.46|3
1651008770000|2022-04-26 21:32:50|2841.18|2833.48|2840.57|2832.87|2841.2|2833.5|2840.48|2832.78|17
1651008780000|2022-04-26 21:33:00|2840.53|2832.83|2839.97|2832.27|2840.55|2832.85|2839.95|2832.25|23
1651008790000|2022-04-26 21:33:10|2839.9|2832.2|2839.79|2832.09|2839.91|2832.21|2839.77|2832.07|16
1651008800000|2022-04-26 21:33:20|2839.77|2832.07|2839.77|2832.07|2839.77|2832.07|2839.77|2832.07|1
1651008810000|2022-04-26 21:33:30|2839.49|2831.79|2839.05|2831.35|2839.5|2831.8|2838.99|2831.29|19
1651008820000|2022-04-26 21:33:40|2839.08|2831.38|2839.03|2831.33|2839.43|2831.73|2839.01|2831.31|20
1651008830000|2022-04-26 21:33:50|2839.3|2831.6|2839.3|2831.6|2839.46|2831.76|2839.3|2831.6|3
1651008840000|2022-04-26 21:34:00|2839.68|2831.98|2839.64|2831.94|2839.69|2831.99|2839.63|2831.93|5
1651008850000|2022-04-26 21:34:10|2839.63|2831.93|2839.01|2831.31|2839.67|2831.97|2838.97|2831.27|21
1651008860000|2022-04-26 21:34:20|2839.15|2831.45|2838.56|2830.86|2839.55|2831.85|2838.06|2830.36|26
1651008870000|2022-04-26 21:34:30|2838.82|2831.12|2838.77|2831.07|2838.9|2831.2|2838.27|2830.57|24
1651008880000|2022-04-26 21:34:40|2838.55|2830.85|2838.74|2831.04|2838.84|2831.14|2838.47|2830.77|27
1651008890000|2022-04-26 21:34:50|2838.31|2830.61|2838.81|2831.11|2838.9|2831.2|2838.24|2830.54|17
1651008900000|2022-04-26 21:35:00|2838.77|2831.07|2838.22|2830.52|2839.48|2831.78|2838.01|2830.31|31
1651008910000|2022-04-26 21:35:10|2838.03|2830.33|2838.07|2830.37|2838.7|2831|2837.68|2829.98|31
1651008920000|2022-04-26 21:35:20|2838.06|2830.36|2835.61|2827.91|2838.06|2830.36|2835.61|2827.91|34
1651008930000|2022-04-26 21:35:30|2835.51|2827.81|2834.55|2826.85|2835.51|2827.81|2834.32|2826.62|38
1651008940000|2022-04-26 21:35:40|2834.69|2826.99|2834.73|2827.03|2834.78|2827.08|2834.28|2826.58|37
1651008950000|2022-04-26 21:35:50|2834.72|2827.02|2833.41|2825.71|2834.72|2827.02|2833.41|2825.71|32
1651008960000|2022-04-26 21:36:00|2833.48|2825.78|2833.3|2825.6|2833.88|2826.18|2833.3|2825.6|25
1651008970000|2022-04-26 21:36:10|2833.39|2825.69|2834.8|2827.1|2834.8|2827.1|2833.38|2825.68|25
1651008980000|2022-04-26 21:36:20|2834.79|2827.09|2837.91|2830.21|2837.91|2830.21|2834.7|2827|32
1651008990000|2022-04-26 21:36:30|2837.84|2830.14|2837.77|2830.07|2838|2830.3|2837.73|2830.03|32
1651009000000|2022-04-26 21:36:40|2837.76|2830.06|2837.56|2829.86|2837.91|2830.21|2837.56|2829.86|36
1651009010000|2022-04-26 21:36:50|2837.59|2829.89|2837.35|2829.65|2837.8|2830.1|2837.35|2829.65|33
1651009020000|2022-04-26 21:37:00|2836.65|2828.95|2836.29|2828.59|2836.84|2829.14|2836.29|2828.59|36
1651009030000|2022-04-26 21:37:10|2835.28|2827.58|2835.04|2827.34|2835.41|2827.71|2834.85|2827.15|35
1651009040000|2022-04-26 21:37:20|2835.08|2827.38|2835.48|2827.78|2835.55|2827.85|2835.08|2827.38|35
1651009050000|2022-04-26 21:37:30|2835.42|2827.72|2835.93|2828.23|2835.93|2828.23|2835.42|2827.72|33
1651009060000|2022-04-26 21:37:40|2836|2828.3|2837.35|2829.65|2837.44|2829.74|2836|2828.3|40
1651009070000|2022-04-26 21:37:50|2837.1|2829.4|2838.19|2830.49|2838.33|2830.63|2837.05|2829.35|36
1651009080000|2022-04-26 21:38:00|2838.27|2830.57|2838.42|2830.72|2838.42|2830.72|2837.98|2830.28|29
1651009090000|2022-04-26 21:38:10|2838.48|2830.78|2838.69|2830.99|2838.79|2831.09|2838.47|2830.77|30
1651009100000|2022-04-26 21:38:20|2838.79|2831.09|2838.67|2830.97|2838.82|2831.12|2838.66|2830.96|26
1651009110000|2022-04-26 21:38:30|2838.66|2830.96|2838.77|2831.07|2838.82|2831.12|2838.66|2830.96|25
1651009120000|2022-04-26 21:38:40|2838.75|2831.05|2838.9|2831.2|2838.9|2831.2|2838.69|2830.99|23
1651009130000|2022-04-26 21:38:50|2838.86|2831.16|2838.9|2831.2|2838.98|2831.28|2838.86|2831.16|18
1651009140000|2022-04-26 21:39:00|2838.89|2831.19|2839.01|2831.31|2839.16|2831.46|2838.88|2831.18|28
1651009150000|2022-04-26 21:39:10|2839.13|2831.43|2840.06|2832.36|2840.1|2832.4|2839.1|2831.4|38
1651009160000|2022-04-26 21:39:20|2840.15|2832.45|2840.56|2832.86|2840.63|2832.93|2840.05|2832.35|36
1651009170000|2022-04-26 21:39:30|2840.57|2832.87|2841.01|2833.31|2841.01|2833.31|2840.34|2832.64|33
1651009180000|2022-04-26 21:39:40|2841.03|2833.33|2840.96|2833.26|2841.14|2833.44|2840.7|2833|28
1651009190000|2022-04-26 21:39:50|2840.97|2833.27|2841.19|2833.49|2841.23|2833.53|2840.85|2833.15|28
1651009200000|2022-04-26 21:40:00|2841.27|2833.57|2840.05|2832.35|2841.65|2833.95|2840.05|2832.35|36
1651009210000|2022-04-26 21:40:10|2840.07|2832.37|2840.31|2832.61|2840.31|2832.61|2840.07|2832.37|17
1651009220000|2022-04-26 21:40:20|2840.32|2832.62|2840.22|2832.52|2840.41|2832.71|2840.17|2832.47|21
1651009230000|2022-04-26 21:40:30|2840.23|2832.53|2840.26|2832.56|2840.33|2832.63|2840.05|2832.35|27
1651009240000|2022-04-26 21:40:40|2840.25|2832.55|2840.33|2832.63|2840.33|2832.63|2840.19|2832.49|28
1651009250000|2022-04-26 21:40:50|2840.47|2832.77|2840.47|2832.77|2840.49|2832.79|2840.46|2832.76|14
1651009260000|2022-04-26 21:41:00|2840.49|2832.79|2840.02|2832.32|2840.51|2832.81|2840.02|2832.32|32
1651009270000|2022-04-26 21:41:10|2840.1|2832.4|2840.26|2832.56|2840.32|2832.62|2839.99|2832.29|33
1651009280000|2022-04-26 21:41:20|2840.27|2832.57|2840.07|2832.37|2840.28|2832.58|2839.96|2832.26|30
1651009290000|2022-04-26 21:41:30|2840.02|2832.32|2840.21|2832.51|2840.32|2832.62|2840.02|2832.32|24
1651009300000|2022-04-26 21:41:40|2840.19|2832.49|2840.02|2832.32|2840.23|2832.53|2839.99|2832.29|27
1651009310000|2022-04-26 21:41:50|2840.07|2832.37|2839.98|2832.28|2840.08|2832.38|2839.92|2832.22|26
1651009320000|2022-04-26 21:42:00|2839.99|2832.29|2839.9|2832.2|2840.07|2832.37|2839.86|2832.16|28
1651009330000|2022-04-26 21:42:10|2839.94|2832.24|2840.08|2832.38|2840.12|2832.42|2839.92|2832.22|25
1651009340000|2022-04-26 21:42:20|2840.11|2832.41|2840.05|2832.35|2840.19|2832.49|2839.88|2832.18|24
1651009350000|2022-04-26 21:42:30|2840.06|2832.36|2840.08|2832.38|2840.17|2832.47|2839.91|2832.21|30
1651009360000|2022-04-26 21:42:40|2840.07|2832.37|2840|2832.3|2840.19|2832.49|2839.94|2832.24|28
1651009370000|2022-04-26 21:42:50|2840.09|2832.39|2839.79|2832.09|2840.09|2832.39|2839.65|2831.95|30
1651009380000|2022-04-26 21:43:00|2839.85|2832.15|2839.73|2832.03|2839.91|2832.21|2839.67|2831.97|23
1651009390000|2022-04-26 21:43:10|2839.74|2832.04|2839.79|2832.09|2839.88|2832.18|2839.62|2831.92|21
1651009400000|2022-04-26 21:43:20|2839.74|2832.04|2839.42|2831.72|2839.77|2832.07|2839.42|2831.72|33
1651009410000|2022-04-26 21:43:30|2839.44|2831.74|2839.52|2831.82|2839.59|2831.89|2839.38|2831.68|34
1651009420000|2022-04-26 21:43:40|2839.56|2831.86|2842.08|2834.38|2842.15|2834.45|2839.56|2831.86|35
1651009430000|2022-04-26 21:43:50|2842.17|2834.47|2842.4|2834.7|2842.75|2835.05|2842.17|2834.47|34
1651009440000|2022-04-26 21:44:00|2842.51|2834.81|2843.27|2835.57|2843.27|2835.57|2842.51|2834.81|32
1651009450000|2022-04-26 21:44:10|2843.23|2835.53|2843.28|2835.58|2843.38|2835.68|2843.04|2835.34|33
1651009460000|2022-04-26 21:44:20|2843.43|2835.73|2843.11|2835.41|2843.59|2835.89|2843.04|2835.34|35
1651009470000|2022-04-26 21:44:30|2843.09|2835.39|2843.28|2835.58|2843.45|2835.75|2843.09|2835.39|35
1651009480000|2022-04-26 21:44:40|2843.33|2835.63|2844.41|2836.71|2844.53|2836.83|2843.33|2835.63|36
1651009490000|2022-04-26 21:44:50|2844.39|2836.69|2845.06|2837.36|2845.25|2837.55|2844.37|2836.67|36
1651009500000|2022-04-26 21:45:00|2844.99|2837.29|2845.19|2837.49|2845.56|2837.86|2844.89|2837.19|38
1651009510000|2022-04-26 21:45:10|2845.17|2837.47|2845.59|2837.89|2845.59|2837.89|2844.91|2837.21|33
1651009520000|2022-04-26 21:45:20|2845.41|2837.71|2846.81|2839.11|2846.95|2839.25|2845.37|2837.67|38
1651009530000|2022-04-26 21:45:30|2846.84|2839.14|2847.97|2840.27|2848.35|2840.65|2846.83|2839.13|33
1651009540000|2022-04-26 21:45:40|2848.01|2840.31|2847.96|2840.26|2848.24|2840.54|2847.91|2840.21|28
1651009550000|2022-04-26 21:45:50|2847.97|2840.27|2848.29|2840.59|2848.29|2840.59|2847.94|2840.24|20
1651009560000|2022-04-26 21:46:00|2848.31|2840.61|2848.34|2840.64|2848.4|2840.7|2848.19|2840.49|34
1651009570000|2022-04-26 21:46:10|2848.33|2840.63|2848.27|2840.57|2848.37|2840.67|2848.27|2840.57|22
1651009580000|2022-04-26 21:46:20|2848.34|2840.64|2847.85|2840.15|2848.36|2840.66|2847.68|2839.98|35
1651009590000|2022-04-26 21:46:30|2847.81|2840.11|2847.4|2839.7|2848.17|2840.47|2847.37|2839.67|34
1651009600000|2022-04-26 21:46:40|2847.38|2839.68|2847.21|2839.51|2847.38|2839.68|2846.84|2839.14|35
1651009610000|2022-04-26 21:46:50|2847.05|2839.35|2847.15|2839.45|2847.26|2839.56|2847|2839.3|25
1651009620000|2022-04-26 21:47:00|2847.28|2839.58|2847.92|2840.22|2848.03|2840.33|2847.06|2839.36|26
1651009630000|2022-04-26 21:47:10|2848.09|2840.39|2848.41|2840.71|2848.45|2840.75|2847.81|2840.11|32
1651009640000|2022-04-26 21:47:20|2848.43|2840.73|2848.22|2840.52|2848.99|2841.29|2848.08|2840.38|30
1651009650000|2022-04-26 21:47:30|2848.23|2840.53|2848.91|2841.21|2849.71|2842.01|2848.16|2840.46|37
1651009660000|2022-04-26 21:47:40|2848.89|2841.19|2849.32|2841.62|2849.34|2841.64|2848.89|2841.19|31
1651009670000|2022-04-26 21:47:50|2849.28|2841.58|2849.69|2841.99|2849.69|2841.99|2849.28|2841.58|20
1651009680000|2022-04-26 21:48:00|2849.59|2841.89|2849.99|2842.29|2849.99|2842.29|2849.55|2841.85|26
1651009690000|2022-04-26 21:48:10|2849.81|2842.11|2850.44|2842.74|2850.45|2842.75|2849.81|2842.11|29
1651009700000|2022-04-26 21:48:20|2850.42|2842.72|2849.82|2842.12|2850.5|2842.8|2849.82|2842.12|27
1651009710000|2022-04-26 21:48:30|2849.78|2842.08|2849.94|2842.24|2849.96|2842.26|2849.52|2841.82|31
1651009720000|2022-04-26 21:48:40|2849.95|2842.25|2850.24|2842.54|2850.37|2842.67|2849.94|2842.24|31
1651009730000|2022-04-26 21:48:50|2850.27|2842.57|2849.69|2841.99|2850.38|2842.68|2849.59|2841.89|27
1651009740000|2022-04-26 21:49:00|2849.61|2841.91|2849.16|2841.46|2849.86|2842.16|2849.16|2841.46|31
1651009750000|2022-04-26 21:49:10|2849.18|2841.48|2846.83|2839.13|2849.43|2841.73|2846.81|2839.11|39
1651009760000|2022-04-26 21:49:20|2846.76|2839.06|2845.75|2838.05|2846.76|2839.06|2845.57|2837.87|39
1651009770000|2022-04-26 21:49:30|2845.7|2838|2845.84|2838.14|2845.84|2838.14|2844.74|2837.04|35
1651009780000|2022-04-26 21:49:40|2845.76|2838.06|2847.01|2839.31|2847.05|2839.35|2845.76|2838.06|37
1651009790000|2022-04-26 21:49:50|2847.04|2839.34|2847.35|2839.65|2847.45|2839.75|2846.99|2839.29|35
1651009800000|2022-04-26 21:50:00|2847.37|2839.67|2846.64|2838.94|2847.4|2839.7|2846.39|2838.69|31
1651009810000|2022-04-26 21:50:10|2846.61|2838.91|2846.18|2838.48|2846.65|2838.95|2846.18|2838.48|34
1651009820000|2022-04-26 21:50:20|2846.11|2838.41|2844.28|2836.58|2846.11|2838.41|2844.16|2836.46|37
1651009830000|2022-04-26 21:50:30|2844.3|2836.6|2844.32|2836.62|2844.43|2836.73|2844.05|2836.35|37
1651009840000|2022-04-26 21:50:40|2844.3|2836.6|2845.09|2837.39|2845.46|2837.76|2844.24|2836.54|33
1651009850000|2022-04-26 21:50:50|2845.2|2837.5|2845.19|2837.49|2845.36|2837.66|2845.03|2837.33|34
1651009860000|2022-04-26 21:51:00|2845.18|2837.48|2845.1|2837.4|2845.29|2837.59|2845.07|2837.37|32
1651009870000|2022-04-26 21:51:10|2845.14|2837.44|2845.51|2837.81|2845.57|2837.87|2845.01|2837.31|34
1651009880000|2022-04-26 21:51:20|2845.46|2837.76|2845.65|2837.95|2845.69|2837.99|2845.46|2837.76|32
1651009890000|2022-04-26 21:51:30|2845.64|2837.94|2845.49|2837.79|2845.66|2837.96|2845.44|2837.74|33
1651009900000|2022-04-26 21:51:40|2845.5|2837.8|2845.65|2837.95|2845.65|2837.95|2845.49|2837.79|19
1651009910000|2022-04-26 21:51:50|2845.66|2837.96|2845.71|2838.01|2845.74|2838.04|2845.63|2837.93|24
1651009920000|2022-04-26 21:52:00|2845.65|2837.95|2846.08|2838.38|2846.12|2838.42|2845.32|2837.62|32
1651009930000|2022-04-26 21:52:10|2846.12|2838.42|2846.1|2838.4|2846.12|2838.42|2845.89|2838.19|29
1651009940000|2022-04-26 21:52:20|2846.08|2838.38|2845.99|2838.29|2846.18|2838.48|2845.96|2838.26|33
1651009950000|2022-04-26 21:52:30|2846.09|2838.39|2845.83|2838.13|2846.2|2838.5|2845.74|2838.04|33
1651009960000|2022-04-26 21:52:40|2845.86|2838.16|2845.72|2838.02|2845.86|2838.16|2845.72|2838.02|31
1651009970000|2022-04-26 21:52:50|2845.73|2838.03|2845.47|2837.77|2845.77|2838.07|2845.05|2837.35|36
1651009980000|2022-04-26 21:53:00|2845.48|2837.78|2845.7|2838|2845.95|2838.25|2845.34|2837.64|39
1651009990000|2022-04-26 21:53:10|2845.76|2838.06|2846.36|2838.66|2846.37|2838.67|2845.67|2837.97|37
1651010000000|2022-04-26 21:53:20|2846.39|2838.69|2847.05|2839.35|2847.09|2839.39|2846.36|2838.66|37
1651010010000|2022-04-26 21:53:30|2846.97|2839.27|2848.33|2840.63|2848.33|2840.63|2846.91|2839.21|34
1651010020000|2022-04-26 21:53:40|2848.3|2840.6|2849.29|2841.59|2849.49|2841.79|2848.3|2840.6|38
1651010030000|2022-04-26 21:53:50|2849.28|2841.58|2849.38|2841.68|2849.7|2842|2849.13|2841.43|34
1651010040000|2022-04-26 21:54:00|2849.31|2841.61|2848.39|2840.69|2849.31|2841.61|2848.23|2840.53|34
1651010050000|2022-04-26 21:54:10|2848.44|2840.74|2849.48|2841.78|2849.5|2841.8|2848.38|2840.68|37
1651010060000|2022-04-26 21:54:20|2849.51|2841.81|2848.72|2841.02|2850.13|2842.43|2848.54|2840.84|39
1651010070000|2022-04-26 21:54:30|2848.62|2840.92|2849.11|2841.41|2849.21|2841.51|2848.47|2840.77|37
1651010080000|2022-04-26 21:54:40|2849.08|2841.38|2849.39|2841.69|2849.43|2841.73|2848.79|2841.09|39
1651010090000|2022-04-26 21:54:50|2849.36|2841.66|2849.36|2841.66|2849.48|2841.78|2849.25|2841.55|34
1651010100000|2022-04-26 21:55:00|2849.39|2841.69|2847.71|2840.01|2849.42|2841.72|2847.71|2840.01|36
1651010110000|2022-04-26 21:55:10|2847.76|2840.06|2847.96|2840.26|2847.96|2840.26|2847.51|2839.81|37
1651010120000|2022-04-26 21:55:20|2847.98|2840.28|2848.54|2840.84|2848.8|2841.1|2847.97|2840.27|34
1651010130000|2022-04-26 21:55:30|2848.53|2840.83|2848.75|2841.05|2848.87|2841.17|2848.45|2840.75|35
1651010140000|2022-04-26 21:55:40|2848.71|2841.01|2848.31|2840.61|2849.12|2841.42|2848.15|2840.45|38
1651010150000|2022-04-26 21:55:50|2848.28|2840.58|2848.16|2840.46|2848.61|2840.91|2848.16|2840.46|33
1651010160000|2022-04-26 21:56:00|2848.13|2840.43|2847.67|2839.97|2848.24|2840.54|2847.6|2839.9|34
1651010170000|2022-04-26 21:56:10|2847.68|2839.98|2847.48|2839.78|2847.76|2840.06|2847.26|2839.56|31
1651010180000|2022-04-26 21:56:20|2847.47|2839.77|2846.61|2838.91|2847.5|2839.8|2846.44|2838.74|29
1651010190000|2022-04-26 21:56:30|2846.4|2838.7|2846.69|2838.99|2846.69|2838.99|2846.28|2838.58|34
1651010200000|2022-04-26 21:56:40|2846.59|2838.89|2844.97|2837.27|2846.59|2838.89|2844.86|2837.16|34
1651010210000|2022-04-26 21:56:50|2844.92|2837.22|2844.77|2837.07|2844.94|2837.24|2844.72|2837.02|27
1651010220000|2022-04-26 21:57:00|2844.8|2837.1|2844.55|2836.85|2844.88|2837.18|2844.55|2836.85|30
1651010230000|2022-04-26 21:57:10|2844.53|2836.83|2843.93|2836.23|2844.53|2836.83|2843.89|2836.19|33
1651010240000|2022-04-26 21:57:20|2843.97|2836.27|2842.7|2835|2844.2|2836.5|2842.61|2834.91|31
1651010250000|2022-04-26 21:57:30|2842.75|2835.05|2844.07|2836.37|2844.17|2836.47|2842.59|2834.89|32
1651010260000|2022-04-26 21:57:40|2843.86|2836.16|2844.17|2836.47|2844.28|2836.58|2843.86|2836.16|34
1651010270000|2022-04-26 21:57:50|2844.16|2836.46|2844.09|2836.39|2844.29|2836.59|2844.09|2836.39|31
1651010280000|2022-04-26 21:58:00|2844.07|2836.37|2843.83|2836.13|2844.21|2836.51|2843.83|2836.13|33
1651010290000|2022-04-26 21:58:10|2843.84|2836.14|2843.89|2836.19|2844.07|2836.37|2843.49|2835.79|37
1651010300000|2022-04-26 21:58:20|2844.11|2836.41|2844|2836.3|2844.12|2836.42|2843.92|2836.22|30
1651010310000|2022-04-26 21:58:30|2843.96|2836.26|2844.01|2836.31|2844.08|2836.38|2843.96|2836.26|20
1651010320000|2022-04-26 21:58:40|2844.05|2836.35|2844.01|2836.31|2844.4|2836.7|2843.96|2836.26|25
1651010330000|2022-04-26 21:58:50|2844.06|2836.36|2845.2|2837.5|2845.28|2837.58|2844.06|2836.36|32
1651010340000|2022-04-26 21:59:00|2845.18|2837.48|2846.51|2838.81|2846.57|2838.87|2845.18|2837.48|25
1651010350000|2022-04-26 21:59:10|2846.44|2838.74|2845.46|2837.76|2846.47|2838.77|2845.46|2837.76|28
1651010360000|2022-04-26 21:59:20|2845.45|2837.75|2844.9|2837.2|2845.45|2837.75|2844.82|2837.12|35
1651010370000|2022-04-26 21:59:30|2844.92|2837.22|2844.76|2837.06|2845.05|2837.35|2844.67|2836.97|33
1651010380000|2022-04-26 21:59:40|2844.69|2836.99|2844.89|2837.19|2845.13|2837.43|2844.69|2836.99|34
1651010390000|2022-04-26 21:59:50|2844.9|2837.2|2845.04|2837.34|2845.08|2837.38|2844.7|2837|34
1651010400000|2022-04-26 22:00:00|2845.18|2837.48|2846.52|2838.82|2847.48|2839.78|2845.18|2837.48|39
1651010410000|2022-04-26 22:00:10|2846.39|2838.69|2845.45|2837.75|2846.58|2838.88|2844.91|2837.21|38
1651010420000|2022-04-26 22:00:20|2845.56|2837.86|2844.75|2837.05|2845.75|2838.05|2844.75|2837.05|32
1651010430000|2022-04-26 22:00:30|2844.76|2837.06|2842.07|2834.37|2844.76|2837.06|2842.07|2834.37|33
1651010440000|2022-04-26 22:00:40|2842.06|2834.36|2841.71|2834.01|2842.28|2834.58|2841.71|2834.01|36
1651010450000|2022-04-26 22:00:50|2841.6|2833.9|2841.44|2833.74|2842.2|2834.5|2841.4|2833.7|36
1651010460000|2022-04-26 22:01:00|2841.48|2833.78|2840.27|2832.57|2841.61|2833.91|2840.19|2832.49|32
1651010470000|2022-04-26 22:01:10|2840.22|2832.52|2839.7|2832|2840.22|2832.52|2839.64|2831.94|27
1651010480000|2022-04-26 22:01:20|2839.63|2831.93|2839.85|2832.15|2840.01|2832.31|2839.44|2831.74|36
1651010490000|2022-04-26 22:01:30|2839.83|2832.13|2839.27|2831.57|2839.91|2832.21|2839.25|2831.55|29
1651010500000|2022-04-26 22:01:40|2839.26|2831.56|2839.27|2831.57|2839.34|2831.64|2839.21|2831.51|31
1651010510000|2022-04-26 22:01:50|2839.24|2831.54|2838.76|2831.06|2839.31|2831.61|2838.74|2831.04|31
1651010520000|2022-04-26 22:02:00|2838.66|2830.96|2838.09|2830.39|2838.76|2831.06|2838.04|2830.34|31
1651010530000|2022-04-26 22:02:10|2838.13|2830.43|2837.81|2830.11|2838.25|2830.55|2837.72|2830.02|30
1651010540000|2022-04-26 22:02:20|2837.8|2830.1|2837.66|2829.96|2837.8|2830.1|2837.51|2829.81|20
1651010550000|2022-04-26 22:02:30|2837.65|2829.95|2837.5|2829.8|2837.67|2829.97|2837.29|2829.59|28
1651010560000|2022-04-26 22:02:40|2837.52|2829.82|2837.63|2829.93|2837.66|2829.96|2837.33|2829.63|33
1651010570000|2022-04-26 22:02:50|2837.71|2830.01|2839.29|2831.59|2839.4|2831.7|2837.71|2830.01|33
1651010580000|2022-04-26 22:03:00|2839.32|2831.62|2838.62|2830.92|2839.74|2832.04|2838.57|2830.87|40
1651010590000|2022-04-26 22:03:10|2838.63|2830.93|2837.75|2830.05|2838.63|2830.93|2837.5|2829.8|34
1651010600000|2022-04-26 22:03:20|2837.74|2830.04|2837.86|2830.16|2837.94|2830.24|2837.47|2829.77|36
1651010610000|2022-04-26 22:03:30|2837.91|2830.21|2838.37|2830.67|2838.4|2830.7|2837.82|2830.12|36
1651010620000|2022-04-26 22:03:40|2838.44|2830.74|2838.41|2830.71|2838.53|2830.83|2838.34|2830.64|34
1651010630000|2022-04-26 22:03:50|2838.46|2830.76|2840.31|2832.61|2840.31|2832.61|2838.44|2830.74|36
1651010640000|2022-04-26 22:04:00|2840.3|2832.6|2841.75|2834.05|2841.75|2834.05|2840.17|2832.47|36
1651010650000|2022-04-26 22:04:10|2841.7|2834|2841.85|2834.15|2841.89|2834.19|2841.65|2833.95|25
1651010660000|2022-04-26 22:04:20|2841.83|2834.13|2841.36|2833.66|2841.89|2834.19|2840.68|2832.98|36
1651010670000|2022-04-26 22:04:30|2841.37|2833.67|2841.47|2833.77|2841.48|2833.78|2841.29|2833.59|27
1651010680000|2022-04-26 22:04:40|2841.5|2833.8|2841.66|2833.96|2841.76|2834.06|2841.46|2833.76|20
1651010690000|2022-04-26 22:04:50|2841.78|2834.08|2842.26|2834.56|2842.26|2834.56|2841.68|2833.98|15
1651010700000|2022-04-26 22:05:00|2842.3|2834.6|2842.9|2835.2|2843.07|2835.37|2842.21|2834.51|31
1651010710000|2022-04-26 22:05:10|2842.92|2835.22|2842.98|2835.28|2843.1|2835.4|2842.83|2835.13|32
1651010720000|2022-04-26 22:05:20|2842.99|2835.29|2842.26|2834.56|2843.09|2835.39|2842.19|2834.49|33
1651010730000|2022-04-26 22:05:30|2841.64|2833.94|2840.06|2832.36|2841.87|2834.17|2839.85|2832.15|38
1651010740000|2022-04-26 22:05:40|2840.1|2832.4|2840.43|2832.73|2840.43|2832.73|2839.88|2832.18|31
1651010750000|2022-04-26 22:05:50|2840.5|2832.8|2841.57|2833.87|2841.91|2834.21|2840.47|2832.77|36
1651010760000|2022-04-26 22:06:00|2841.58|2833.88|2841.31|2833.61|2841.58|2833.88|2841.1|2833.4|30
1651010770000|2022-04-26 22:06:10|2841.27|2833.57|2840.32|2832.62|2841.3|2833.6|2840.22|2832.52|33
1651010780000|2022-04-26 22:06:20|2840.31|2832.61|2840.4|2832.7|2840.54|2832.84|2840.31|2832.61|27
1651010790000|2022-04-26 22:06:30|2840.41|2832.71|2841.67|2833.97|2841.67|2833.97|2840.35|2832.65|28
1651010800000|2022-04-26 22:06:40|2841.68|2833.98|2841.18|2833.48|2842.21|2834.51|2841.06|2833.36|35
1651010810000|2022-04-26 22:06:50|2841.03|2833.33|2841.36|2833.66|2841.46|2833.76|2840.86|2833.16|32
1651010820000|2022-04-26 22:07:00|2841.33|2833.63|2842.71|2835.01|2842.8|2835.1|2841.28|2833.58|29
1651010830000|2022-04-26 22:07:10|2842.82|2835.12|2841.89|2834.19|2843.09|2835.39|2841.89|2834.19|29
1651010840000|2022-04-26 22:07:20|2841.9|2834.2|2841.91|2834.21|2842.23|2834.53|2841.87|2834.17|32
1651010850000|2022-04-26 22:07:30|2841.98|2834.28|2842.65|2834.95|2842.66|2834.96|2841.98|2834.28|25
1651010860000|2022-04-26 22:07:40|2842.67|2834.97|2842.66|2834.96|2842.7|2835|2842.58|2834.88|25
1651010870000|2022-04-26 22:07:50|2842.67|2834.97|2842.97|2835.27|2843.12|2835.42|2842.61|2834.91|36
1651010880000|2022-04-26 22:08:00|2842.99|2835.29|2843.21|2835.51|2843.21|2835.51|2842.71|2835.01|24
1651010890000|2022-04-26 22:08:10|2843.16|2835.46|2843.92|2836.22|2844|2836.3|2843.12|2835.42|29
1651010900000|2022-04-26 22:08:20|2843.99|2836.29|2843.63|2835.93|2844.05|2836.35|2843.24|2835.54|30
1651010910000|2022-04-26 22:08:30|2843.67|2835.97|2844.07|2836.37|2844.12|2836.42|2843.27|2835.57|35
1651010920000|2022-04-26 22:08:40|2844.12|2836.42|2844|2836.3|2844.33|2836.63|2843.85|2836.15|16
1651010930000|2022-04-26 22:08:50|2844.12|2836.42|2844.26|2836.56|2844.26|2836.56|2844|2836.3|10
1651010940000|2022-04-26 22:09:00|2844.27|2836.57|2844.69|2836.99|2844.77|2837.07|2844.25|2836.55|25
1651010950000|2022-04-26 22:09:10|2844.83|2837.13|2844.89|2837.19|2845.1|2837.4|2844.58|2836.88|26
1651010960000|2022-04-26 22:09:20|2844.88|2837.18|2846.09|2838.39|2846.09|2838.39|2844.88|2837.18|34
1651010970000|2022-04-26 22:09:30|2846.18|2838.48|2845.94|2838.24|2847.15|2839.45|2845.69|2837.99|38
1651010980000|2022-04-26 22:09:40|2845.92|2838.22|2845.72|2838.02|2846.04|2838.34|2845.71|2838.01|34
1651010990000|2022-04-26 22:09:50|2845.79|2838.09|2844.92|2837.22|2846.15|2838.45|2844.66|2836.96|34
1651011000000|2022-04-26 22:10:00|2844.96|2837.26|2844.72|2837.02|2845.1|2837.4|2844.54|2836.84|39
1651011010000|2022-04-26 22:10:10|2844.61|2836.91|2845.48|2837.78|2845.66|2837.96|2844.46|2836.76|36
1651011020000|2022-04-26 22:10:20|2845.49|2837.79|2846.44|2838.74|2846.51|2838.81|2845.38|2837.68|35
1651011030000|2022-04-26 22:10:30|2846.45|2838.75|2846.94|2839.24|2846.94|2839.24|2846.38|2838.68|31
1651011040000|2022-04-26 22:10:40|2846.93|2839.23|2847.03|2839.33|2847.07|2839.37|2846.83|2839.13|27
1651011050000|2022-04-26 22:10:50|2846.99|2839.29|2846.59|2838.89|2846.99|2839.29|2846.32|2838.62|32
1651011060000|2022-04-26 22:11:00|2846.58|2838.88|2847.81|2840.11|2847.81|2840.11|2846.58|2838.88|33
1651011070000|2022-04-26 22:11:10|2847.77|2840.07|2846.67|2838.97|2848.01|2840.31|2846.63|2838.93|38
1651011080000|2022-04-26 22:11:20|2846.66|2838.96|2846.21|2838.51|2846.94|2839.24|2846.09|2838.39|34
1651011090000|2022-04-26 22:11:30|2846.37|2838.67|2846.39|2838.69|2846.82|2839.12|2846.28|2838.58|37
1651011100000|2022-04-26 22:11:40|2846.41|2838.71|2846.15|2838.45|2846.47|2838.77|2846.15|2838.45|37
1651011110000|2022-04-26 22:11:50|2846.28|2838.58|2846.46|2838.76|2846.85|2839.15|2846.27|2838.57|31
1651011120000|2022-04-26 22:12:00|2846.39|2838.69|2847.12|2839.42|2847.31|2839.61|2846.37|2838.67|36
1651011130000|2022-04-26 22:12:10|2847.25|2839.55|2845.92|2838.22|2847.31|2839.61|2845.46|2837.76|36
1651011140000|2022-04-26 22:12:20|2845.97|2838.27|2846.08|2838.38|2846.14|2838.44|2845.47|2837.77|19
1651011150000|2022-04-26 22:12:30|2845.7|2838|2843.99|2836.29|2846.08|2838.38|2843.99|2836.29|35
1651011160000|2022-04-26 22:12:40|2844.21|2836.51|2845.44|2837.74|2845.61|2837.91|2844.16|2836.46|33
1651011170000|2022-04-26 22:12:50|2845.43|2837.73|2847.39|2839.69|2847.66|2839.96|2845.34|2837.64|36
1651011180000|2022-04-26 22:13:00|2847.28|2839.58|2848.84|2841.14|2848.84|2841.14|2847.28|2839.58|35
1651011190000|2022-04-26 22:13:10|2848.63|2840.93|2849.76|2842.06|2849.84|2842.14|2848.63|2840.93|39
1651011200000|2022-04-26 22:13:20|2849.79|2842.09|2848.77|2841.07|2849.79|2842.09|2848.58|2840.88|36
1651011210000|2022-04-26 22:13:30|2848.84|2841.14|2850.27|2842.57|2850.72|2843.02|2848.59|2840.89|36
1651011220000|2022-04-26 22:13:40|2850.39|2842.69|2850.19|2842.49|2850.43|2842.73|2849.99|2842.29|36
1651011230000|2022-04-26 22:13:50|2849.93|2842.23|2848.52|2840.82|2849.93|2842.23|2848.43|2840.73|39
1651011240000|2022-04-26 22:14:00|2848.51|2840.81|2848.69|2840.99|2848.72|2841.02|2848.51|2840.81|27
1651011250000|2022-04-26 22:14:10|2848.71|2841.01|2848.22|2840.52|2848.71|2841.01|2847.53|2839.83|37
1651011260000|2022-04-26 22:14:20|2848.27|2840.57|2848.26|2840.56|2848.27|2840.57|2847.99|2840.29|35
1651011270000|2022-04-26 22:14:30|2848.24|2840.54|2848.24|2840.54|2848.3|2840.6|2848.06|2840.36|32
1651011280000|2022-04-26 22:14:40|2848.23|2840.53|2845.75|2838.05|2848.29|2840.59|2845.75|2838.05|29
1651011290000|2022-04-26 22:14:50|2845.71|2838.01|2845.26|2837.56|2845.72|2838.02|2845.21|2837.51|32
1651011300000|2022-04-26 22:15:00|2845.27|2837.57|2845.14|2837.44|2845.3|2837.6|2844.99|2837.29|31
1651011310000|2022-04-26 22:15:10|2845.26|2837.56|2845.26|2837.56|2845.26|2837.56|2845.06|2837.36|19
1651011320000|2022-04-26 22:15:20|2845.11|2837.41|2845.15|2837.45|2845.27|2837.57|2845.11|2837.41|13
1651011330000|2022-04-26 22:15:30|2845.26|2837.56|2843.9|2836.2|2845.26|2837.56|2843.48|2835.78|21
1651011340000|2022-04-26 22:15:40|2843.44|2835.74|2843.79|2836.09|2844.17|2836.47|2843.44|2835.74|28
1651011350000|2022-04-26 22:15:50|2843.95|2836.25|2844.66|2836.96|2844.7|2837|2843.95|2836.25|29
1651011360000|2022-04-26 22:16:00|2844.94|2837.24|2845.05|2837.35|2845.5|2837.8|2844.94|2837.24|33
1651011370000|2022-04-26 22:16:10|2845.06|2837.36|2844.53|2836.83|2845.2|2837.5|2844.26|2836.56|32
1651011380000|2022-04-26 22:16:20|2844.45|2836.75|2844.4|2836.7|2844.5|2836.8|2844.29|2836.59|29
1651011390000|2022-04-26 22:16:30|2844.41|2836.71|2845.62|2837.92|2845.81|2838.11|2844.33|2836.63|31
1651011400000|2022-04-26 22:16:40|2845.64|2837.94|2845.52|2837.82|2845.7|2838|2845.44|2837.74|22
1651011410000|2022-04-26 22:16:50|2845.43|2837.73|2844.73|2837.03|2845.43|2837.73|2844.73|2837.03|33
1651011420000|2022-04-26 22:17:00|2844.78|2837.08|2844.25|2836.55|2844.92|2837.22|2844.24|2836.54|35
1651011430000|2022-04-26 22:17:10|2844.28|2836.58|2844.5|2836.8|2844.51|2836.81|2844.22|2836.52|25
1651011440000|2022-04-26 22:17:20|2844.27|2836.57|2843.58|2835.88|2844.38|2836.68|2843.39|2835.69|31
1651011450000|2022-04-26 22:17:30|2843.53|2835.83|2843.55|2835.85|2843.72|2836.02|2843.27|2835.57|34
1651011460000|2022-04-26 22:17:40|2843.34|2835.64|2842.88|2835.18|2843.59|2835.89|2842.86|2835.16|26
1651011470000|2022-04-26 22:17:50|2842.84|2835.14|2842.44|2834.74|2842.84|2835.14|2842.31|2834.61|26
1651011480000|2022-04-26 22:18:00|2842.48|2834.78|2842.12|2834.42|2842.58|2834.88|2842.08|2834.38|30
1651011490000|2022-04-26 22:18:10|2842.14|2834.44|2842.85|2835.15|2842.85|2835.15|2842.13|2834.43|27
1651011500000|2022-04-26 22:18:20|2842.75|2835.05|2842.71|2835.01|2842.99|2835.29|2842.63|2834.93|38
1651011510000|2022-04-26 22:18:30|2842.67|2834.97|2842.77|2835.07|2842.9|2835.2|2842.58|2834.88|32
1651011520000|2022-04-26 22:18:40|2842.75|2835.05|2842.38|2834.68|2842.76|2835.06|2842.13|2834.43|30
1651011530000|2022-04-26 22:18:50|2842.37|2834.67|2841.8|2834.1|2842.8|2835.1|2840.01|2832.31|39
1651011540000|2022-04-26 22:19:00|2841.84|2834.14|2842.78|2835.08|2842.87|2835.17|2841.79|2834.09|39
1651011550000|2022-04-26 22:19:10|2842.62|2834.92|2843.44|2835.74|2843.94|2836.24|2842.45|2834.75|37
1651011560000|2022-04-26 22:19:20|2843.52|2835.82|2844.05|2836.35|2844.48|2836.78|2843.47|2835.77|39
1651011570000|2022-04-26 22:19:30|2844.13|2836.43|2845.17|2837.47|2845.46|2837.76|2844.04|2836.34|36
1651011580000|2022-04-26 22:19:40|2845.13|2837.43|2845.43|2837.73|2845.97|2838.27|2844.88|2837.18|36
1651011590000|2022-04-26 22:19:50|2845.53|2837.83|2846.25|2838.55|2846.56|2838.86|2845.37|2837.67|36
1651011600000|2022-04-26 22:20:00|2846.56|2838.86|2846.64|2838.94|2847.76|2840.06|2846.56|2838.86|37
1651011610000|2022-04-26 22:20:10|2846.66|2838.96|2845.64|2837.94|2846.66|2838.96|2845.18|2837.48|39
1651011620000|2022-04-26 22:20:20|2845.68|2837.98|2844.98|2837.28|2845.79|2838.09|2844.98|2837.28|37
1651011630000|2022-04-26 22:20:30|2844.99|2837.29|2845.25|2837.55|2845.29|2837.59|2844.78|2837.08|32
1651011640000|2022-04-26 22:20:40|2845.27|2837.57|2843.86|2836.16|2845.31|2837.61|2843.86|2836.16|35
1651011650000|2022-04-26 22:20:50|2843.85|2836.15|2843.2|2835.5|2844.23|2836.53|2843|2835.3|37
1651011660000|2022-04-26 22:21:00|2843.23|2835.53|2844.25|2836.55|2844.25|2836.55|2843.23|2835.53|36
1651011670000|2022-04-26 22:21:10|2844.31|2836.61|2843.6|2835.9|2844.31|2836.61|2843.04|2835.34|31
1651011680000|2022-04-26 22:21:20|2843.41|2835.71|2844.11|2836.41|2844.14|2836.44|2843.19|2835.49|29
1651011690000|2022-04-26 22:21:30|2844.08|2836.38|2844.76|2837.06|2844.76|2837.06|2844.08|2836.38|39
1651011700000|2022-04-26 22:21:40|2844.77|2837.07|2844.73|2837.03|2845.12|2837.42|2844.73|2837.03|33
1651011710000|2022-04-26 22:21:50|2844.97|2837.27|2844.75|2837.05|2844.97|2837.27|2844.32|2836.62|34
1651011720000|2022-04-26 22:22:00|2844.76|2837.06|2844.65|2836.95|2845.42|2837.72|2844.48|2836.78|29
1651011730000|2022-04-26 22:22:10|2844.62|2836.92|2843.28|2835.58|2844.8|2837.1|2843.26|2835.56|34
1651011740000|2022-04-26 22:22:20|2843.26|2835.56|2843.38|2835.68|2843.63|2835.93|2843.15|2835.45|31
1651011750000|2022-04-26 22:22:30|2843.35|2835.65|2843.47|2835.77|2843.82|2836.12|2843.33|2835.63|35
1651011760000|2022-04-26 22:22:40|2843.57|2835.87|2843.3|2835.6|2843.76|2836.06|2843.23|2835.53|26
1651011770000|2022-04-26 22:22:50|2843.38|2835.68|2842.84|2835.14|2843.38|2835.68|2842.78|2835.08|21
1651011780000|2022-04-26 22:23:00|2842.74|2835.04|2842.89|2835.19|2842.93|2835.23|2842.74|2835.04|23
1651011790000|2022-04-26 22:23:10|2842.88|2835.18|2841.75|2834.05|2842.89|2835.19|2841.75|2834.05|25
1651011800000|2022-04-26 22:23:20|2841.85|2834.15|2842.59|2834.89|2842.75|2835.05|2841.78|2834.08|37
1651011810000|2022-04-26 22:23:30|2842.6|2834.9|2842.57|2834.87|2842.62|2834.92|2842.41|2834.71|31
1651011820000|2022-04-26 22:23:40|2842.43|2834.73|2841.92|2834.22|2842.65|2834.95|2841.78|2834.08|28
1651011830000|2022-04-26 22:23:50|2841.97|2834.27|2842.14|2834.44|2842.15|2834.45|2841.93|2834.23|26
1651011840000|2022-04-26 22:24:00|2842.21|2834.51|2842.55|2834.85|2842.66|2834.96|2842.15|2834.45|22
1651011850000|2022-04-26 22:24:10|2842.54|2834.84|2841.69|2833.99|2842.54|2834.84|2841.31|2833.61|30
1651011860000|2022-04-26 22:24:20|2841.72|2834.02|2842.12|2834.42|2842.44|2834.74|2841.43|2833.73|32
1651011870000|2022-04-26 22:24:30|2842.09|2834.39|2842.2|2834.5|2842.23|2834.53|2842.06|2834.36|28
1651011880000|2022-04-26 22:24:40|2842.19|2834.49|2842.24|2834.54|2842.25|2834.55|2842.05|2834.35|27
1651011890000|2022-04-26 22:24:50|2842.35|2834.65|2842.86|2835.16|2842.92|2835.22|2842.26|2834.56|27
1651011900000|2022-04-26 22:25:00|2842.85|2835.15|2842.57|2834.87|2843.06|2835.36|2842.55|2834.85|31
1651011910000|2022-04-26 22:25:10|2842.58|2834.88|2842.31|2834.61|2842.58|2834.88|2842.23|2834.53|24
1651011920000|2022-04-26 22:25:20|2842.33|2834.63|2842.24|2834.54|2842.33|2834.63|2842.15|2834.45|28
1651011930000|2022-04-26 22:25:30|2842.18|2834.48|2841.31|2833.61|2842.18|2834.48|2841.19|2833.49|33
1651011940000|2022-04-26 22:25:40|2841.36|2833.66|2841.98|2834.28|2842.16|2834.46|2841.31|2833.61|28
1651011950000|2022-04-26 22:25:50|2842.03|2834.33|2841.77|2834.07|2842.03|2834.33|2841.69|2833.99|34
1651011960000|2022-04-26 22:26:00|2841.82|2834.12|2841.71|2834.01|2842|2834.3|2841.54|2833.84|38
1651011970000|2022-04-26 22:26:10|2841.7|2834|2841.81|2834.11|2842.11|2834.41|2841.68|2833.98|36
1651011980000|2022-04-26 22:26:20|2842|2834.3|2841.58|2833.88|2842.91|2835.21|2841.58|2833.88|40
1651011990000|2022-04-26 22:26:30|2841.56|2833.86|2842.05|2834.35|2842.08|2834.38|2841.39|2833.69|36
1651012000000|2022-04-26 22:26:40|2842.07|2834.37|2842.96|2835.26|2842.96|2835.26|2841.89|2834.19|35
1651012010000|2022-04-26 22:26:50|2842.81|2835.11|2842.49|2834.79|2842.96|2835.26|2842.46|2834.76|35
1651012020000|2022-04-26 22:27:00|2842.48|2834.78|2842.56|2834.86|2842.86|2835.16|2842.48|2834.78|32
1651012030000|2022-04-26 22:27:10|2842.57|2834.87|2841.54|2833.84|2842.64|2834.94|2841.54|2833.84|37
1651012040000|2022-04-26 22:27:20|2841.53|2833.83|2843.57|2835.87|2843.57|2835.87|2841.53|2833.83|37
1651012050000|2022-04-26 22:27:30|2843.62|2835.92|2842.72|2835.02|2844.23|2836.53|2842.63|2834.93|36
1651012060000|2022-04-26 22:27:40|2842.69|2834.99|2842.4|2834.7|2843.2|2835.5|2842.18|2834.48|38
1651012070000|2022-04-26 22:27:50|2842.44|2834.74|2842.88|2835.18|2843.14|2835.44|2842.41|2834.71|33
1651012080000|2022-04-26 22:28:00|2843.01|2835.31|2842.99|2835.29|2843.17|2835.47|2842.99|2835.29|33
1651012090000|2022-04-26 22:28:10|2842.97|2835.27|2843.11|2835.41|2843.19|2835.49|2842.88|2835.18|39
1651012100000|2022-04-26 22:28:20|2843.07|2835.37|2843.01|2835.31|2843.1|2835.4|2842.89|2835.19|30
1651012110000|2022-04-26 22:28:30|2842.99|2835.29|2843.43|2835.73|2843.53|2835.83|2842.9|2835.2|32
1651012120000|2022-04-26 22:28:40|2843.44|2835.74|2842.98|2835.28|2843.45|2835.75|2842.9|2835.2|27
1651012130000|2022-04-26 22:28:50|2842.91|2835.21|2842.01|2834.31|2843.06|2835.36|2841.95|2834.25|34
1651012140000|2022-04-26 22:29:00|2842.03|2834.33|2841.08|2833.38|2842.13|2834.43|2840.96|2833.26|33
1651012150000|2022-04-26 22:29:10|2840.89|2833.19|2840.63|2832.93|2841.13|2833.43|2840.52|2832.82|33
1651012160000|2022-04-26 22:29:20|2840.59|2832.89|2840.64|2832.94|2840.73|2833.03|2840.55|2832.85|27
1651012170000|2022-04-26 22:29:30|2840.69|2832.99|2841.43|2833.73|2841.64|2833.94|2840.69|2832.99|34
1651012180000|2022-04-26 22:29:40|2841.5|2833.8|2841.18|2833.48|2841.62|2833.92|2841.18|2833.48|32
1651012190000|2022-04-26 22:29:50|2841.23|2833.53|2841.2|2833.5|2841.23|2833.53|2840.9|2833.2|33
1651012200000|2022-04-26 22:30:00|2841.21|2833.51|2841.18|2833.48|2841.64|2833.94|2841.18|2833.48|32
1651012210000|2022-04-26 22:30:10|2841.19|2833.49|2841.56|2833.86|2841.63|2833.93|2841.15|2833.45|19
1651012220000|2022-04-26 22:30:20|2841.53|2833.83|2841.47|2833.77|2841.67|2833.97|2841.47|2833.77|28
1651012230000|2022-04-26 22:30:30|2841.48|2833.78|2841.83|2834.13|2842.09|2834.39|2841.48|2833.78|24
1651012240000|2022-04-26 22:30:40|2841.81|2834.11|2842.1|2834.4|2842.1|2834.4|2841.81|2834.11|24
1651012250000|2022-04-26 22:30:50|2842.12|2834.42|2842.04|2834.34|2842.18|2834.48|2842.02|2834.32|25
1651012260000|2022-04-26 22:31:00|2842.02|2834.32|2842.73|2835.03|2842.82|2835.12|2842.02|2834.32|29
1651012270000|2022-04-26 22:31:10|2842.8|2835.1|2842.51|2834.81|2843.09|2835.39|2842.48|2834.78|29
1651012280000|2022-04-26 22:31:20|2842.49|2834.79|2842.53|2834.83|2842.54|2834.84|2842.45|2834.75|26
1651012290000|2022-04-26 22:31:30|2842.54|2834.84|2842.45|2834.75|2842.6|2834.9|2842.45|2834.75|27
1651012300000|2022-04-26 22:31:40|2842.46|2834.76|2842.54|2834.84|2842.61|2834.91|2842.45|2834.75|25
1651012310000|2022-04-26 22:31:50|2842.61|2834.91|2842.85|2835.15|2842.95|2835.25|2842.59|2834.89|34
1651012320000|2022-04-26 22:32:00|2842.87|2835.17|2841.63|2833.93|2842.87|2835.17|2841.52|2833.82|32
1651012330000|2022-04-26 22:32:10|2841.66|2833.96|2841.69|2833.99|2841.7|2834|2841.57|2833.87|25
1651012340000|2022-04-26 22:32:20|2841.55|2833.85|2841.15|2833.45|2841.55|2833.85|2841.1|2833.4|26
1651012350000|2022-04-26 22:32:30|2841.17|2833.47|2841.03|2833.33|2841.18|2833.48|2841.01|2833.31|29
1651012360000|2022-04-26 22:32:40|2841.02|2833.32|2840.98|2833.28|2841.08|2833.38|2840.94|2833.24|31
1651012370000|2022-04-26 22:32:50|2840.99|2833.29|2841.09|2833.39|2841.19|2833.49|2840.92|2833.22|31
1651012380000|2022-04-26 22:33:00|2841.07|2833.37|2840.13|2832.43|2841.07|2833.37|2840.13|2832.43|31
1651012390000|2022-04-26 22:33:10|2839.95|2832.25|2839.35|2831.65|2840.35|2832.65|2839.09|2831.39|24
1651012400000|2022-04-26 22:33:20|2839.32|2831.62|2838.74|2831.04|2839.45|2831.75|2838.72|2831.02|26
1651012410000|2022-04-26 22:33:30|2838.72|2831.02|2838.67|2830.97|2838.72|2831.02|2838.66|2830.96|6
1651012420000|2022-04-26 22:33:40|2838.64|2830.94|2837.62|2829.92|2838.65|2830.95|2837.62|2829.92|31
1651012430000|2022-04-26 22:33:50|2837.86|2830.16|2837.19|2829.49|2838.2|2830.5|2837.19|2829.49|32
1651012440000|2022-04-26 22:34:00|2837.17|2829.47|2832.28|2824.58|2837.31|2829.61|2832.28|2824.58|38
1651012450000|2022-04-26 22:34:10|2832.09|2824.39|2834.31|2826.61|2834.31|2826.61|2831.67|2823.97|39
1651012460000|2022-04-26 22:34:20|2833.96|2826.26|2834.05|2826.35|2834.05|2826.35|2833.12|2825.42|36
1651012470000|2022-04-26 22:34:30|2834.06|2826.36|2835.06|2827.36|2835.11|2827.41|2834.01|2826.31|35
1651012480000|2022-04-26 22:34:40|2835.15|2827.45|2835.12|2827.42|2835.16|2827.46|2834.99|2827.29|33
1651012490000|2022-04-26 22:34:50|2835.01|2827.31|2835.49|2827.79|2835.61|2827.91|2834.98|2827.28|37
1651012500000|2022-04-26 22:35:00|2835.5|2827.8|2834.69|2826.99|2835.93|2828.23|2834.63|2826.93|34
1651012510000|2022-04-26 22:35:10|2834.7|2827|2834.5|2826.8|2834.76|2827.06|2834.49|2826.79|31
1651012520000|2022-04-26 22:35:20|2834.56|2826.86|2834.58|2826.88|2834.6|2826.9|2834.5|2826.8|30
1651012530000|2022-04-26 22:35:30|2834.59|2826.89|2834.68|2826.98|2834.68|2826.98|2834.28|2826.58|37
1651012540000|2022-04-26 22:35:40|2834.67|2826.97|2834.49|2826.79|2834.7|2827|2834.36|2826.66|31
1651012550000|2022-04-26 22:35:50|2834.77|2827.07|2834.09|2826.39|2834.9|2827.2|2834.09|2826.39|30
1651012560000|2022-04-26 22:36:00|2834.23|2826.53|2832.84|2825.14|2834.44|2826.74|2832.84|2825.14|30
1651012570000|2022-04-26 22:36:10|2832.86|2825.16|2833.43|2825.73|2833.72|2826.02|2832.83|2825.13|30
1651012580000|2022-04-26 22:36:20|2833.22|2825.52|2830.96|2823.26|2833.57|2825.87|2830.87|2823.17|34
1651012590000|2022-04-26 22:36:30|2830.84|2823.14|2831.11|2823.41|2831.12|2823.42|2830.84|2823.14|13
1651012600000|2022-04-26 22:36:40|2831|2823.3|2829.46|2821.76|2831.28|2823.58|2829.46|2821.76|37
1651012610000|2022-04-26 22:36:50|2829.43|2821.73|2829.07|2821.37|2829.57|2821.87|2829|2821.3|31
1651012620000|2022-04-26 22:37:00|2829.13|2821.43|2831.06|2823.36|2831.13|2823.43|2828.67|2820.97|37
1651012630000|2022-04-26 22:37:10|2831.03|2823.33|2833.65|2825.95|2833.71|2826.01|2831.03|2823.33|37
1651012640000|2022-04-26 22:37:20|2833.8|2826.1|2833.57|2825.87|2833.85|2826.15|2832.96|2825.26|35
1651012650000|2022-04-26 22:37:30|2833.58|2825.88|2834.59|2826.89|2834.93|2827.23|2833.56|2825.86|34
1651012660000|2022-04-26 22:37:40|2834.57|2826.87|2833.57|2825.87|2834.68|2826.98|2833.26|2825.56|36
1651012670000|2022-04-26 22:37:50|2833.69|2825.99|2833.76|2826.06|2833.93|2826.23|2833.63|2825.93|21
1651012680000|2022-04-26 22:38:00|2833.81|2826.11|2834.4|2826.7|2834.4|2826.7|2833.71|2826.01|28
1651012690000|2022-04-26 22:38:10|2834.47|2826.77|2834.73|2827.03|2834.74|2827.04|2834.47|2826.77|32
1651012700000|2022-04-26 22:38:20|2834.72|2827.02|2835.18|2827.48|2835.18|2827.48|2834.59|2826.89|25
1651012710000|2022-04-26 22:38:30|2835|2827.3|2836.4|2828.7|2836.4|2828.7|2835|2827.3|29
1651012720000|2022-04-26 22:38:40|2836.35|2828.65|2837.43|2829.73|2837.43|2829.73|2836.22|2828.52|30
1651012730000|2022-04-26 22:38:50|2837.46|2829.76|2837.56|2829.86|2838.07|2830.37|2837.13|2829.43|34
1651012740000|2022-04-26 22:39:00|2837.54|2829.84|2838.52|2830.82|2838.67|2830.97|2837.47|2829.77|40
1651012750000|2022-04-26 22:39:10|2838.56|2830.86|2839.47|2831.77|2839.56|2831.86|2838.51|2830.81|30
1651012760000|2022-04-26 22:39:20|2839.5|2831.8|2839.72|2832.02|2839.76|2832.06|2839.22|2831.52|37
1651012770000|2022-04-26 22:39:30|2839.3|2831.6|2836.1|2828.4|2839.3|2831.6|2836.08|2828.38|39
1651012780000|2022-04-26 22:39:40|2836.01|2828.31|2834.6|2826.9|2836.02|2828.32|2834.56|2826.86|38
1651012790000|2022-04-26 22:39:50|2834.58|2826.88|2833.79|2826.09|2834.95|2827.25|2833.73|2826.03|36
1651012800000|2022-04-26 22:40:00|2833.93|2826.23|2834.91|2827.21|2835.5|2827.8|2833.93|2826.23|29
1651012810000|2022-04-26 22:40:10|2834.87|2827.17|2834.51|2826.81|2835.07|2827.37|2834.43|2826.73|29
1651012820000|2022-04-26 22:40:20|2834.43|2826.73|2835.17|2827.47|2835.25|2827.55|2834.43|2826.73|28
1651012830000|2022-04-26 22:40:30|2835.15|2827.45|2835.3|2827.6|2835.32|2827.62|2835.12|2827.42|29
1651012840000|2022-04-26 22:40:40|2835.29|2827.59|2835.92|2828.22|2836.01|2828.31|2835.18|2827.48|33
1651012850000|2022-04-26 22:40:50|2835.93|2828.23|2836.12|2828.42|2836.14|2828.44|2835.89|2828.19|29
1651012860000|2022-04-26 22:41:00|2836.02|2828.32|2834.88|2827.18|2836.07|2828.37|2834.85|2827.15|30
1651012870000|2022-04-26 22:41:10|2834.86|2827.16|2834.73|2827.03|2834.92|2827.22|2834.03|2826.33|38
1651012880000|2022-04-26 22:41:20|2834.56|2826.86|2834.54|2826.84|2834.8|2827.1|2834.49|2826.79|31
1651012890000|2022-04-26 22:41:30|2834.51|2826.81|2834.47|2826.77|2834.73|2827.03|2834.46|2826.76|28
1651012900000|2022-04-26 22:41:40|2834.48|2826.78|2834.27|2826.57|2834.81|2827.11|2834.14|2826.44|30
1651012910000|2022-04-26 22:41:50|2834.24|2826.54|2833.53|2825.83|2834.26|2826.56|2833.53|2825.83|34
1651012920000|2022-04-26 22:42:00|2833.54|2825.84|2833.19|2825.49|2833.54|2825.84|2833.05|2825.35|30
1651012930000|2022-04-26 22:42:10|2833.2|2825.5|2832.77|2825.07|2833.64|2825.94|2832.56|2824.86|33
1651012940000|2022-04-26 22:42:20|2832.81|2825.11|2832.13|2824.43|2833.07|2825.37|2832.13|2824.43|36
1651012950000|2022-04-26 22:42:30|2831.93|2824.23|2832.25|2824.55|2832.25|2824.55|2831.71|2824.01|25
1651012960000|2022-04-26 22:42:40|2832.4|2824.7|2832|2824.3|2832.48|2824.78|2831.75|2824.05|27
1651012970000|2022-04-26 22:42:50|2832.02|2824.32|2832.46|2824.76|2832.74|2825.04|2831.98|2824.28|28
1651012980000|2022-04-26 22:43:00|2832.16|2824.46|2831.9|2824.2|2832.37|2824.67|2831.69|2823.99|27
1651012990000|2022-04-26 22:43:10|2831.62|2823.92|2831.92|2824.22|2832.1|2824.4|2831.62|2823.92|29
1651013000000|2022-04-26 22:43:20|2831.93|2824.23|2831.81|2824.11|2832.07|2824.37|2831.64|2823.94|32
1651013010000|2022-04-26 22:43:30|2831.97|2824.27|2832.06|2824.36|2832.14|2824.44|2831.78|2824.08|35
1651013020000|2022-04-26 22:43:40|2832.17|2824.47|2832.04|2824.34|2832.24|2824.54|2832.03|2824.33|31
1651013030000|2022-04-26 22:43:50|2832.03|2824.33|2832.27|2824.57|2832.27|2824.57|2831.87|2824.17|27
1651013040000|2022-04-26 22:44:00|2832.34|2824.64|2831.3|2823.6|2832.35|2824.65|2831.07|2823.37|34
1651013050000|2022-04-26 22:44:10|2831.34|2823.64|2829.86|2822.16|2831.45|2823.75|2829.86|2822.16|37
1651013060000|2022-04-26 22:44:20|2830.2|2822.5|2826.28|2818.58|2830.68|2822.98|2826.28|2818.58|38
1651013070000|2022-04-26 22:44:30|2826.55|2818.85|2827.31|2819.61|2827.31|2819.61|2824.75|2817.05|39
1651013080000|2022-04-26 22:44:40|2827.38|2819.68|2826.93|2819.23|2827.95|2820.25|2826.52|2818.82|36
1651013090000|2022-04-26 22:44:50|2826.89|2819.19|2827.88|2820.18|2828.05|2820.35|2826.89|2819.19|33
1651013100000|2022-04-26 22:45:00|2827.91|2820.21|2827.66|2819.96|2828.22|2820.52|2827.62|2819.92|34
1651013110000|2022-04-26 22:45:10|2827.69|2819.99|2829.79|2822.09|2829.79|2822.09|2827.67|2819.97|35
1651013120000|2022-04-26 22:45:20|2829.75|2822.05|2832.48|2824.78|2832.48|2824.78|2829.59|2821.89|37
1651013130000|2022-04-26 22:45:30|2832.21|2824.51|2831.95|2824.25|2832.5|2824.8|2831.58|2823.88|33
1651013140000|2022-04-26 22:45:40|2831.83|2824.13|2831.61|2823.91|2832.09|2824.39|2831.61|2823.91|37
1651013150000|2022-04-26 22:45:50|2831.64|2823.94|2831.71|2824.01|2832.04|2824.34|2831|2823.3|34
1651013160000|2022-04-26 22:46:00|2831.77|2824.07|2831.99|2824.29|2832.72|2825.02|2831.72|2824.02|39
1651013170000|2022-04-26 22:46:10|2831.9|2824.2|2831.31|2823.61|2832.05|2824.35|2830.97|2823.27|34
1651013180000|2022-04-26 22:46:20|2831.34|2823.64|2830.61|2822.91|2831.43|2823.73|2830.54|2822.84|34
1651013190000|2022-04-26 22:46:30|2830.67|2822.97|2831.1|2823.4|2831.36|2823.66|2830.54|2822.84|38
1651013200000|2022-04-26 22:46:40|2831.09|2823.39|2831.17|2823.47|2831.19|2823.49|2830.95|2823.25|35
1651013210000|2022-04-26 22:46:50|2831.15|2823.45|2831.24|2823.54|2831.28|2823.58|2830.93|2823.23|29
1651013220000|2022-04-26 22:47:00|2831.21|2823.51|2832.57|2824.87|2832.57|2824.87|2831.11|2823.41|31
1651013230000|2022-04-26 22:47:10|2832.64|2824.94|2831.88|2824.18|2832.89|2825.19|2831.8|2824.1|32
1651013240000|2022-04-26 22:47:20|2831.93|2824.23|2832.54|2824.84|2832.67|2824.97|2831.92|2824.22|35
1651013250000|2022-04-26 22:47:30|2832.55|2824.85|2832.21|2824.51|2832.65|2824.95|2832.09|2824.39|30
1651013260000|2022-04-26 22:47:40|2832.2|2824.5|2832.85|2825.15|2833.22|2825.52|2832.2|2824.5|25
1651013270000|2022-04-26 22:47:50|2833.28|2825.58|2834.47|2826.77|2834.74|2827.04|2833.28|2825.58|34
1651013280000|2022-04-26 22:48:00|2834.6|2826.9|2834.33|2826.63|2834.63|2826.93|2834.18|2826.48|33
1651013290000|2022-04-26 22:48:10|2834.26|2826.56|2834.23|2826.53|2834.35|2826.65|2833.79|2826.09|37
1651013300000|2022-04-26 22:48:20|2834.25|2826.55|2834.21|2826.51|2834.45|2826.75|2834.17|2826.47|35
1651013310000|2022-04-26 22:48:30|2834.23|2826.53|2834.26|2826.56|2834.53|2826.83|2834.22|2826.52|31
1651013320000|2022-04-26 22:48:40|2834.22|2826.52|2834.25|2826.55|2834.38|2826.68|2834.17|2826.47|26
1651013330000|2022-04-26 22:48:50|2834.23|2826.53|2834.24|2826.54|2834.54|2826.84|2834.17|2826.47|32
1651013340000|2022-04-26 22:49:00|2834.18|2826.48|2834.21|2826.51|2834.35|2826.65|2834.18|2826.48|30
1651013350000|2022-04-26 22:49:10|2834.23|2826.53|2831.88|2824.18|2834.28|2826.58|2831.64|2823.94|34
1651013360000|2022-04-26 22:49:20|2831.83|2824.13|2832.48|2824.78|2832.61|2824.91|2831.68|2823.98|31
1651013370000|2022-04-26 22:49:30|2832.58|2824.88|2832.52|2824.82|2833.3|2825.6|2832.25|2824.55|32
1651013380000|2022-04-26 22:49:40|2832.21|2824.51|2832.45|2824.75|2832.57|2824.87|2832.16|2824.46|35
1651013390000|2022-04-26 22:49:50|2832.46|2824.76|2832.06|2824.36|2832.46|2824.76|2831.95|2824.25|30
1651013400000|2022-04-26 22:50:00|2832.07|2824.37|2832.22|2824.52|2832.34|2824.64|2832.06|2824.36|30
1651013410000|2022-04-26 22:50:10|2832.21|2824.51|2832.23|2824.53|2832.51|2824.81|2832.13|2824.43|25
1651013420000|2022-04-26 22:50:20|2832.21|2824.51|2832.44|2824.74|2832.46|2824.76|2832.18|2824.48|33
1651013430000|2022-04-26 22:50:30|2832.47|2824.77|2832.89|2825.19|2833.17|2825.47|2832.38|2824.68|30
1651013440000|2022-04-26 22:50:40|2832.85|2825.15|2833.09|2825.39|2833.16|2825.46|2832.85|2825.15|31
1651013450000|2022-04-26 22:50:50|2833.06|2825.36|2833.08|2825.38|2833.19|2825.49|2833.03|2825.33|25
1651013460000|2022-04-26 22:51:00|2833.05|2825.35|2834.63|2826.93|2834.75|2827.05|2833.05|2825.35|34
1651013470000|2022-04-26 22:51:10|2834.58|2826.88|2833.92|2826.22|2834.58|2826.88|2833.33|2825.63|36
1651013480000|2022-04-26 22:51:20|2834.07|2826.37|2833.79|2826.09|2834.18|2826.48|2833.79|2826.09|27
1651013490000|2022-04-26 22:51:30|2833.77|2826.07|2833.57|2825.87|2833.87|2826.17|2833.57|2825.87|27
1651013500000|2022-04-26 22:51:40|2833.73|2826.03|2832.79|2825.09|2833.78|2826.08|2832.79|2825.09|35
1651013510000|2022-04-26 22:51:50|2832.82|2825.12|2832.79|2825.09|2833.28|2825.58|2832.79|2825.09|30
1651013520000|2022-04-26 22:52:00|2832.8|2825.1|2833.98|2826.28|2834|2826.3|2832.79|2825.09|30
1651013530000|2022-04-26 22:52:10|2833.99|2826.29|2834.48|2826.78|2834.61|2826.91|2833.85|2826.15|22
1651013540000|2022-04-26 22:52:20|2834.54|2826.84|2834.99|2827.29|2835.68|2827.98|2834.51|2826.81|33
1651013550000|2022-04-26 22:52:30|2834.98|2827.28|2833.69|2825.99|2835.19|2827.49|2833.56|2825.86|28
1651013560000|2022-04-26 22:52:40|2833.73|2826.03|2829.41|2821.71|2833.85|2826.15|2829.41|2821.71|32
1651013570000|2022-04-26 22:52:50|2829.03|2821.33|2828.96|2821.26|2829.03|2821.33|2828.6|2820.9|31
1651013580000|2022-04-26 22:53:00|2829.01|2821.31|2828.85|2821.15|2829.02|2821.32|2827.89|2820.19|34
1651013590000|2022-04-26 22:53:10|2828.81|2821.11|2827.13|2819.43|2828.9|2821.2|2827.07|2819.37|35
1651013600000|2022-04-26 22:53:20|2827.24|2819.54|2827.13|2819.43|2827.47|2819.77|2827.1|2819.4|30
1651013610000|2022-04-26 22:53:30|2827.17|2819.47|2826.38|2818.68|2827.17|2819.47|2826.14|2818.44|35
1651013620000|2022-04-26 22:53:40|2826.3|2818.6|2826.49|2818.79|2827.11|2819.41|2826.3|2818.6|37
1651013630000|2022-04-26 22:53:50|2826.43|2818.73|2827.82|2820.12|2828.31|2820.61|2826.34|2818.64|36
1651013640000|2022-04-26 22:54:00|2827.78|2820.08|2827.42|2819.72|2827.78|2820.08|2827.36|2819.66|31
1651013650000|2022-04-26 22:54:10|2827.37|2819.67|2827.32|2819.62|2827.58|2819.88|2827.31|2819.61|35
1651013660000|2022-04-26 22:54:20|2827.31|2819.61|2827.6|2819.9|2827.65|2819.95|2827.31|2819.61|35
1651013670000|2022-04-26 22:54:30|2827.62|2819.92|2827.45|2819.75|2827.62|2819.92|2827.38|2819.68|30
1651013680000|2022-04-26 22:54:40|2827.51|2819.81|2827.47|2819.77|2827.56|2819.86|2827.39|2819.69|33
1651013690000|2022-04-26 22:54:50|2827.48|2819.78|2826.47|2818.77|2827.54|2819.84|2826.24|2818.54|24
1651013700000|2022-04-26 22:55:00|2826.45|2818.75|2828.47|2820.77|2828.47|2820.77|2826.39|2818.69|29
1651013710000|2022-04-26 22:55:10|2828.71|2821.01|2828.28|2820.58|2828.96|2821.26|2828.07|2820.37|38
1651013720000|2022-04-26 22:55:20|2828.34|2820.64|2828.25|2820.55|2828.51|2820.81|2828.17|2820.47|36
1651013730000|2022-04-26 22:55:30|2828.32|2820.62|2827.35|2819.65|2828.32|2820.62|2827.28|2819.58|33
1651013740000|2022-04-26 22:55:40|2827.65|2819.95|2827.88|2820.18|2827.89|2820.19|2826.66|2818.96|33
1651013750000|2022-04-26 22:55:50|2827.84|2820.14|2826.79|2819.09|2827.97|2820.27|2826.79|2819.09|33
1651013760000|2022-04-26 22:56:00|2826.78|2819.08|2827.58|2819.88|2827.83|2820.13|2826.7|2819|33
1651013770000|2022-04-26 22:56:10|2827.59|2819.89|2827.77|2820.07|2827.99|2820.29|2827.59|2819.89|31
1651013780000|2022-04-26 22:56:20|2827.79|2820.09|2827.15|2819.45|2827.79|2820.09|2827.1|2819.4|30
1651013790000|2022-04-26 22:56:30|2827.17|2819.47|2828.12|2820.42|2828.47|2820.77|2827.17|2819.47|29
1651013800000|2022-04-26 22:56:40|2828.46|2820.76|2827.79|2820.09|2828.46|2820.76|2827.43|2819.73|35
1651013810000|2022-04-26 22:56:50|2827.84|2820.14|2827.27|2819.57|2828.04|2820.34|2827.11|2819.41|34
1651013820000|2022-04-26 22:57:00|2827.33|2819.63|2827.32|2819.62|2827.42|2819.72|2827.1|2819.4|30
1651013830000|2022-04-26 22:57:10|2827.36|2819.66|2827.79|2820.09|2827.79|2820.09|2827.08|2819.38|31
1651013840000|2022-04-26 22:57:20|2827.87|2820.17|2827.7|2820|2827.87|2820.17|2827.45|2819.75|32
1651013850000|2022-04-26 22:57:30|2827.72|2820.02|2827.9|2820.2|2827.94|2820.24|2827.64|2819.94|33
1651013860000|2022-04-26 22:57:40|2827.92|2820.22|2827.74|2820.04|2828.69|2820.99|2827.71|2820.01|29
1651013870000|2022-04-26 22:57:50|2827.89|2820.19|2828.13|2820.43|2828.21|2820.51|2827.74|2820.04|36
1651013880000|2022-04-26 22:58:00|2827.92|2820.22|2829.38|2821.68|2829.55|2821.85|2827.83|2820.13|37
1651013890000|2022-04-26 22:58:10|2829.01|2821.31|2829.38|2821.68|2829.48|2821.78|2829.01|2821.31|34
1651013900000|2022-04-26 22:58:20|2829.44|2821.74|2829.52|2821.82|2829.69|2821.99|2829.44|2821.74|30
1651013910000|2022-04-26 22:58:30|2829.58|2821.88|2829.64|2821.94|2829.72|2822.02|2829.42|2821.72|35
1651013920000|2022-04-26 22:58:40|2829.62|2821.92|2829.59|2821.89|2829.62|2821.92|2829.48|2821.78|29
1651013930000|2022-04-26 22:58:50|2829.6|2821.9|2828.96|2821.26|2829.71|2822.01|2828.7|2821|30
1651013940000|2022-04-26 22:59:00|2828.98|2821.28|2828.97|2821.27|2829.15|2821.45|2828.9|2821.2|30
1651013950000|2022-04-26 22:59:10|2828.93|2821.23|2828.72|2821.02|2829.17|2821.47|2828.59|2820.89|34
1651013960000|2022-04-26 22:59:20|2828.7|2821|2828|2820.3|2828.9|2821.2|2827.88|2820.18|29
1651013970000|2022-04-26 22:59:30|2827.95|2820.25|2824.79|2817.09|2828.17|2820.47|2824.4|2816.7|30
1651013980000|2022-04-26 22:59:40|2824.7|2817|2824.42|2816.72|2825.61|2817.91|2824.18|2816.48|34
1651013990000|2022-04-26 22:59:50|2824.7|2817|2825.56|2817.86|2826.18|2818.48|2824.7|2817|35
1651014000000|2022-04-26 23:00:00|2825.57|2817.87|2825.08|2817.38|2825.63|2817.93|2825.03|2817.33|30
1651014010000|2022-04-26 23:00:10|2825.09|2817.39|2825.15|2817.45|2825.2|2817.5|2824.4|2816.7|31
1651014020000|2022-04-26 23:00:20|2825.14|2817.44|2825.15|2817.45|2825.15|2817.45|2824.7|2817|28
1651014030000|2022-04-26 23:00:30|2825.19|2817.49|2824.48|2816.78|2825.19|2817.49|2824.45|2816.75|29
1651014040000|2022-04-26 23:00:40|2824.56|2816.86|2824.37|2816.67|2824.59|2816.89|2823.68|2815.98|33
1651014050000|2022-04-26 23:00:50|2824.35|2816.65|2824.33|2816.63|2824.38|2816.68|2823.63|2815.93|34
1651014060000|2022-04-26 23:01:00|2824.15|2816.45|2824.16|2816.46|2824.26|2816.56|2823.65|2815.95|28
1651014070000|2022-04-26 23:01:10|2824.27|2816.57|2825.36|2817.66|2825.87|2818.17|2824.27|2816.57|34
1651014080000|2022-04-26 23:01:20|2825.42|2817.72|2826.18|2818.48|2826.2|2818.5|2825.3|2817.6|36
1651014090000|2022-04-26 23:01:30|2826.2|2818.5|2826.25|2818.55|2826.39|2818.69|2826.06|2818.36|33
1651014100000|2022-04-26 23:01:40|2826.19|2818.49|2825.94|2818.24|2826.28|2818.58|2825.86|2818.16|33
1651014110000|2022-04-26 23:01:50|2825.96|2818.26|2825.68|2817.98|2825.96|2818.26|2825.57|2817.87|27
1651014120000|2022-04-26 23:02:00|2825.64|2817.94|2826.25|2818.55|2826.5|2818.8|2825.64|2817.94|31
1651014130000|2022-04-26 23:02:10|2826.26|2818.56|2826.47|2818.77|2826.5|2818.8|2826.23|2818.53|30
1651014140000|2022-04-26 23:02:20|2826.45|2818.75|2826.29|2818.59|2826.96|2819.26|2826.29|2818.59|33
1651014150000|2022-04-26 23:02:30|2826.33|2818.63|2826.48|2818.78|2826.5|2818.8|2826.22|2818.52|27
1651014160000|2022-04-26 23:02:40|2826.5|2818.8|2825.36|2817.66|2826.5|2818.8|2825.16|2817.46|33
1651014170000|2022-04-26 23:02:50|2825.32|2817.62|2825.27|2817.57|2825.71|2818.01|2825.13|2817.43|30
1651014180000|2022-04-26 23:03:00|2825.22|2817.52|2825.33|2817.63|2825.35|2817.65|2825.11|2817.41|32
1651014190000|2022-04-26 23:03:10|2825.27|2817.57|2824.58|2816.88|2825.32|2817.62|2823.87|2816.17|22
1651014200000|2022-04-26 23:03:20|2824.69|2816.99|2824.98|2817.28|2825.31|2817.61|2824.65|2816.95|30
1651014210000|2022-04-26 23:03:30|2824.97|2817.27|2824.88|2817.18|2825.21|2817.51|2824.88|2817.18|33
1651014220000|2022-04-26 23:03:40|2824.85|2817.15|2824.71|2817.01|2824.85|2817.15|2824.48|2816.78|25
1651014230000|2022-04-26 23:03:50|2824.76|2817.06|2824.85|2817.15|2824.98|2817.28|2824.62|2816.92|33
1651014240000|2022-04-26 23:04:00|2824.87|2817.17|2825.42|2817.72|2825.42|2817.72|2824.74|2817.04|27
1651014250000|2022-04-26 23:04:10|2825.5|2817.8|2826.17|2818.47|2826.26|2818.56|2825.23|2817.53|32
1651014260000|2022-04-26 23:04:20|2826.16|2818.46|2825.77|2818.07|2826.17|2818.47|2825.75|2818.05|36
1651014270000|2022-04-26 23:04:30|2825.96|2818.26|2826.25|2818.55|2826.39|2818.69|2825.38|2817.68|31
1651014280000|2022-04-26 23:04:40|2826.3|2818.6|2827.61|2819.91|2827.9|2820.2|2826.11|2818.41|34
1651014290000|2022-04-26 23:04:50|2827.53|2819.83|2827.8|2820.1|2828.64|2820.94|2827.52|2819.82|29
1651014300000|2022-04-26 23:05:00|2827.68|2819.98|2826.54|2818.84|2827.85|2820.15|2826.54|2818.84|35
1651014310000|2022-04-26 23:05:10|2826.53|2818.83|2826.52|2818.82|2826.72|2819.02|2826.05|2818.35|31
1651014320000|2022-04-26 23:05:20|2826.51|2818.81|2825.8|2818.1|2826.51|2818.81|2825.79|2818.09|33
1651014330000|2022-04-26 23:05:30|2825.77|2818.07|2825.21|2817.51|2825.85|2818.15|2824.53|2816.83|33
1651014340000|2022-04-26 23:05:40|2825.19|2817.49|2825.37|2817.67|2825.37|2817.67|2825.02|2817.32|29
1651014350000|2022-04-26 23:05:50|2825.44|2817.74|2825.19|2817.49|2825.44|2817.74|2825.17|2817.47|26
1651014360000|2022-04-26 23:06:00|2825.21|2817.51|2824.43|2816.73|2825.31|2817.61|2824.15|2816.45|33
1651014370000|2022-04-26 23:06:10|2824.45|2816.75|2824.29|2816.59|2824.46|2816.76|2824.22|2816.52|36
1651014380000|2022-04-26 23:06:20|2824.42|2816.72|2823.08|2815.38|2824.56|2816.86|2822.89|2815.19|36
1651014390000|2022-04-26 23:06:30|2823.28|2815.58|2822.87|2815.17|2823.56|2815.86|2822.6|2814.9|35
1651014400000|2022-04-26 23:06:40|2822.65|2814.95|2822.5|2814.8|2822.86|2815.16|2821.87|2814.17|34
1651014410000|2022-04-26 23:06:50|2822.47|2814.77|2821.57|2813.87|2822.59|2814.89|2821.5|2813.8|32
1651014420000|2022-04-26 23:07:00|2821.53|2813.83|2822.85|2815.15|2822.9|2815.2|2821.48|2813.78|33
1651014430000|2022-04-26 23:07:10|2822.83|2815.13|2822.22|2814.52|2822.84|2815.14|2822.22|2814.52|26
1651014440000|2022-04-26 23:07:20|2821.95|2814.25|2821.54|2813.84|2822.07|2814.37|2821.22|2813.52|36
1651014450000|2022-04-26 23:07:30|2821.55|2813.85|2822.18|2814.48|2822.34|2814.64|2821.47|2813.77|36
1651014460000|2022-04-26 23:07:40|2822.16|2814.46|2821.99|2814.29|2822.44|2814.74|2821.98|2814.28|33
1651014470000|2022-04-26 23:07:50|2822.01|2814.31|2821.95|2814.25|2822.25|2814.55|2821.9|2814.2|31
1651014480000|2022-04-26 23:08:00|2821.98|2814.28|2822.84|2815.14|2822.84|2815.14|2821.93|2814.23|23
1651014490000|2022-04-26 23:08:10|2822.76|2815.06|2822.47|2814.77|2822.94|2815.24|2822.33|2814.63|28
1651014500000|2022-04-26 23:08:20|2822.48|2814.78|2822.95|2815.25|2822.96|2815.26|2822.38|2814.68|35
1651014510000|2022-04-26 23:08:30|2822.93|2815.23|2822.61|2814.91|2823.61|2815.91|2822.51|2814.81|34
1651014520000|2022-04-26 23:08:40|2822.6|2814.9|2821.42|2813.72|2822.65|2814.95|2821.36|2813.66|35
1651014530000|2022-04-26 23:08:50|2821.43|2813.73|2822.03|2814.33|2822.31|2814.61|2821.43|2813.73|39
1651014540000|2022-04-26 23:09:00|2822.2|2814.5|2820.24|2812.54|2822.2|2814.5|2819.8|2812.1|39
1651014550000|2022-04-26 23:09:10|2820.37|2812.67|2818.85|2811.15|2820.37|2812.67|2818.76|2811.06|36
1651014560000|2022-04-26 23:09:20|2818.94|2811.24|2819.05|2811.35|2820.21|2812.51|2818.92|2811.22|38
1651014570000|2022-04-26 23:09:30|2819.1|2811.4|2818.91|2811.21|2819.27|2811.57|2818.82|2811.12|36
1651014580000|2022-04-26 23:09:40|2818.9|2811.2|2819.8|2812.1|2820.02|2812.32|2818.9|2811.2|35
1651014590000|2022-04-26 23:09:50|2819.78|2812.08|2821.02|2813.32|2821.22|2813.52|2819.76|2812.06|31
1651014600000|2022-04-26 23:10:00|2821.07|2813.37|2821.28|2813.58|2821.37|2813.67|2821.04|2813.34|34
1651014610000|2022-04-26 23:10:10|2821.01|2813.31|2820.81|2813.11|2821.01|2813.31|2820.52|2812.82|29
1651014620000|2022-04-26 23:10:20|2820.8|2813.1|2819.85|2812.15|2820.84|2813.14|2819.33|2811.63|33
1651014630000|2022-04-26 23:10:30|2819.69|2811.99|2819.01|2811.31|2819.69|2811.99|2818.8|2811.1|31
1651014640000|2022-04-26 23:10:40|2818.98|2811.28|2819.27|2811.57|2819.36|2811.66|2818.98|2811.28|30
1651014650000|2022-04-26 23:10:50|2819.15|2811.45|2817.09|2809.39|2819.57|2811.87|2817.09|2809.39|30
1651014660000|2022-04-26 23:11:00|2817.17|2809.47|2816.97|2809.27|2817.19|2809.49|2816.82|2809.12|36
1651014670000|2022-04-26 23:11:10|2816.94|2809.24|2815.1|2807.4|2816.98|2809.28|2814.91|2807.21|36
1651014680000|2022-04-26 23:11:20|2815.29|2807.59|2814.42|2806.72|2815.48|2807.78|2814.18|2806.48|38
1651014690000|2022-04-26 23:11:30|2814.43|2806.73|2815.02|2807.32|2815.19|2807.49|2814.13|2806.43|35
1651014700000|2022-04-26 23:11:40|2814.96|2807.26|2814.57|2806.87|2815.06|2807.36|2814.15|2806.45|38
1651014710000|2022-04-26 23:11:50|2814.49|2806.79|2813.24|2805.54|2814.52|2806.82|2813.18|2805.48|37
1651014720000|2022-04-26 23:12:00|2813.28|2805.58|2810.88|2803.18|2813.28|2805.58|2810.88|2803.18|36
1651014730000|2022-04-26 23:12:10|2810.89|2803.19|2808.25|2800.55|2811.08|2803.38|2808.25|2800.55|38
1651014740000|2022-04-26 23:12:20|2808.21|2800.51|2806.87|2799.17|2808.47|2800.77|2806.32|2798.62|40
1651014750000|2022-04-26 23:12:30|2806.95|2799.25|2808.63|2800.93|2809.73|2802.03|2806.95|2799.25|38
1651014760000|2022-04-26 23:12:40|2808.65|2800.95|2809.39|2801.69|2809.42|2801.72|2808.58|2800.88|32
1651014770000|2022-04-26 23:12:50|2809.4|2801.7|2807.81|2800.11|2810.15|2802.45|2807.04|2799.34|35
1651014780000|2022-04-26 23:13:00|2807.57|2799.87|2807.34|2799.64|2807.67|2799.97|2807.33|2799.63|38
1651014790000|2022-04-26 23:13:10|2807.37|2799.67|2806.01|2798.31|2807.52|2799.82|2805.97|2798.27|40
1651014800000|2022-04-26 23:13:20|2805.91|2798.21|2804.87|2797.17|2805.95|2798.25|2804.87|2797.17|37
1651014810000|2022-04-26 23:13:30|2804.79|2797.09|2805.37|2797.67|2805.56|2797.86|2804.12|2796.42|39
1651014820000|2022-04-26 23:13:40|2805.52|2797.82|2805.18|2797.48|2806.4|2798.7|2805.1|2797.4|40
1651014830000|2022-04-26 23:13:50|2805.12|2797.42|2805.66|2797.96|2805.82|2798.12|2805.11|2797.41|31
1651014840000|2022-04-26 23:14:00|2805.63|2797.93|2805.85|2798.15|2806.06|2798.36|2805.45|2797.75|36
1651014850000|2022-04-26 23:14:10|2806.09|2798.39|2808.56|2800.86|2808.97|2801.27|2805.85|2798.15|36
1651014860000|2022-04-26 23:14:20|2808.55|2800.85|2808.33|2800.63|2808.55|2800.85|2807.84|2800.14|36
1651014870000|2022-04-26 23:14:30|2808.37|2800.67|2808.93|2801.23|2809|2801.3|2808.37|2800.67|39
1651014880000|2022-04-26 23:14:40|2808.67|2800.97|2808.53|2800.83|2809.57|2801.87|2808.53|2800.83|37
1651014890000|2022-04-26 23:14:50|2808.85|2801.15|2809.4|2801.7|2809.49|2801.79|2808.64|2800.94|37
1651014900000|2022-04-26 23:15:00|2809.38|2801.68|2811.29|2803.59|2811.7|2804|2809.26|2801.56|39
1651014910000|2022-04-26 23:15:10|2811.38|2803.68|2811.34|2803.64|2812.34|2804.64|2811.06|2803.36|37
1651014920000|2022-04-26 23:15:20|2811.38|2803.68|2810.12|2802.42|2811.62|2803.92|2809.72|2802.02|36
1651014930000|2022-04-26 23:15:30|2810.07|2802.37|2810.67|2802.97|2810.69|2802.99|2809.6|2801.9|31
1651014940000|2022-04-26 23:15:40|2810.66|2802.96|2811.29|2803.59|2811.38|2803.68|2810.42|2802.72|35
1651014950000|2022-04-26 23:15:50|2811.39|2803.69|2811.07|2803.37|2811.5|2803.8|2811.07|2803.37|33
1651014960000|2022-04-26 23:16:00|2810.98|2803.28|2811.32|2803.62|2811.41|2803.71|2810.88|2803.18|33
1651014970000|2022-04-26 23:16:10|2811.36|2803.66|2810.98|2803.28|2811.42|2803.72|2810.89|2803.19|32
1651014980000|2022-04-26 23:16:20|2810.95|2803.25|2811.38|2803.68|2811.39|2803.69|2810.95|2803.25|32
1651014990000|2022-04-26 23:16:30|2811.4|2803.7|2810.12|2802.42|2811.4|2803.7|2810.11|2802.41|37
1651015000000|2022-04-26 23:16:40|2809.87|2802.17|2808.82|2801.12|2809.87|2802.17|2808.66|2800.96|39
1651015010000|2022-04-26 23:16:50|2808.69|2800.99|2808.08|2800.38|2808.83|2801.13|2807.91|2800.21|33
1651015020000|2022-04-26 23:17:00|2808.06|2800.36|2806.21|2798.51|2808.06|2800.36|2805.71|2798.01|38
1651015030000|2022-04-26 23:17:10|2805.99|2798.29|2806.14|2798.44|2806.71|2799.01|2805.53|2797.83|39
1651015040000|2022-04-26 23:17:20|2806.03|2798.33|2805|2797.3|2806.03|2798.33|2804.92|2797.22|33
1651015050000|2022-04-26 23:17:30|2805.01|2797.31|2805.04|2797.34|2805.27|2797.57|2804.72|2797.02|29
1651015060000|2022-04-26 23:17:40|2805.01|2797.31|2803.69|2795.99|2805.28|2797.58|2803.57|2795.87|26
1651015070000|2022-04-26 23:17:50|2803.59|2795.89|2802.91|2795.21|2803.74|2796.04|2802.72|2795.02|30
1651015080000|2022-04-26 23:18:00|2802.94|2795.24|2802.46|2794.76|2803.08|2795.38|2801.8|2794.1|33
1651015090000|2022-04-26 23:18:10|2802.39|2794.69|2785.7|2778|2802.52|2794.82|2785.49|2777.79|39
1651015100000|2022-04-26 23:18:20|2786.21|2778.51|2782.91|2775.21|2786.34|2778.64|2780.74|2773.04|38
1651015110000|2022-04-26 23:18:30|2783.16|2775.46|2786.9|2779.2|2789.14|2781.44|2783.16|2775.46|39
1651015120000|2022-04-26 23:18:40|2787|2779.3|2785.87|2778.17|2789.12|2781.42|2785.87|2778.17|38
1651015130000|2022-04-26 23:18:50|2785.59|2777.89|2785|2777.3|2785.87|2778.17|2784.6|2776.9|38
1651015140000|2022-04-26 23:19:00|2785.03|2777.33|2781.7|2774|2785.03|2777.33|2781.7|2774|39
1651015150000|2022-04-26 23:19:10|2781.87|2774.17|2779.04|2771.34|2781.87|2774.17|2778.35|2770.65|39
1651015160000|2022-04-26 23:19:20|2779.18|2771.48|2778.53|2770.83|2779.96|2772.26|2777.71|2770.01|37
1651015170000|2022-04-26 23:19:30|2778.33|2770.63|2779.24|2771.54|2779.54|2771.84|2777.87|2770.17|37
1651015180000|2022-04-26 23:19:40|2779.21|2771.51|2778.48|2770.78|2779.21|2771.51|2777.87|2770.17|35
1651015190000|2022-04-26 23:19:50|2778.44|2770.74|2772.7|2765|2778.44|2770.74|2771.74|2764.04|39
1651015200000|2022-04-26 23:20:00|2772.89|2765.19|2778.88|2771.18|2778.89|2771.19|2772.72|2765.02|39
1651015210000|2022-04-26 23:20:10|2779.17|2771.47|2782.14|2774.44|2782.63|2774.93|2779.17|2771.47|39
1651015220000|2022-04-26 23:20:20|2782.64|2774.94|2782.76|2775.06|2783.64|2775.94|2781.73|2774.03|37
1651015230000|2022-04-26 23:20:30|2782.71|2775.01|2785.06|2777.36|2786.73|2779.03|2782.44|2774.74|40
1651015240000|2022-04-26 23:20:40|2784.89|2777.19|2785.52|2777.82|2786.07|2778.37|2783.74|2776.04|39
1651015250000|2022-04-26 23:20:50|2785.74|2778.04|2783.55|2775.85|2786.55|2778.85|2783.54|2775.84|38
1651015260000|2022-04-26 23:21:00|2783.48|2775.78|2786.48|2778.78|2786.48|2778.78|2782.43|2774.73|38
1651015270000|2022-04-26 23:21:10|2786.77|2779.07|2788.68|2780.98|2789.97|2782.27|2786.77|2779.07|39
1651015280000|2022-04-26 23:21:20|2788.71|2781.01|2788.21|2780.51|2789.39|2781.69|2787.99|2780.29|38
1651015290000|2022-04-26 23:21:30|2788.12|2780.42|2787.78|2780.08|2788.12|2780.42|2787.09|2779.39|35
1651015300000|2022-04-26 23:21:40|2787.56|2779.86|2787.24|2779.54|2787.56|2779.86|2787.17|2779.47|34
1651015310000|2022-04-26 23:21:50|2787.26|2779.56|2785.34|2777.64|2787.26|2779.56|2784.99|2777.29|36
1651015320000|2022-04-26 23:22:00|2785.37|2777.67|2792.86|2785.16|2793.14|2785.44|2785.37|2777.67|39
1651015330000|2022-04-26 23:22:10|2792.76|2785.06|2791.69|2783.99|2792.76|2785.06|2791.37|2783.67|39
1651015340000|2022-04-26 23:22:20|2791.99|2784.29|2793.62|2785.92|2794.22|2786.52|2789.92|2782.22|40
1651015350000|2022-04-26 23:22:30|2793.57|2785.87|2793.67|2785.97|2795.1|2787.4|2793.15|2785.45|38
1651015360000|2022-04-26 23:22:40|2793.29|2785.59|2792.56|2784.86|2794.22|2786.52|2792.47|2784.77|39
1651015370000|2022-04-26 23:22:50|2792.89|2785.19|2794|2786.3|2794.23|2786.53|2792.89|2785.19|34
1651015380000|2022-04-26 23:23:00|2793.98|2786.28|2794.85|2787.15|2795.78|2788.08|2793.98|2786.28|37
1651015390000|2022-04-26 23:23:10|2794.86|2787.16|2795.4|2787.7|2795.72|2788.02|2794.46|2786.76|38
1651015400000|2022-04-26 23:23:20|2795.23|2787.53|2794.98|2787.28|2795.42|2787.72|2794.8|2787.1|33
1651015410000|2022-04-26 23:23:30|2794.95|2787.25|2793.15|2785.45|2794.98|2787.28|2793.15|2785.45|37
1651015420000|2022-04-26 23:23:40|2793.16|2785.46|2791.14|2783.44|2793.58|2785.88|2790.75|2783.05|40
1651015430000|2022-04-26 23:23:50|2790.79|2783.09|2789.78|2782.08|2790.86|2783.16|2789.11|2781.41|35
1651015440000|2022-04-26 23:24:00|2789.62|2781.92|2789.52|2781.82|2790.44|2782.74|2789.2|2781.5|36
1651015450000|2022-04-26 23:24:10|2789.56|2781.86|2789.27|2781.57|2789.79|2782.09|2789.27|2781.57|37
1651015460000|2022-04-26 23:24:20|2789.31|2781.61|2789.23|2781.53|2789.73|2782.03|2788.67|2780.97|33
1651015470000|2022-04-26 23:24:30|2789.22|2781.52|2793.82|2786.12|2793.82|2786.12|2789.18|2781.48|35
1651015480000|2022-04-26 23:24:40|2793.47|2785.77|2793.16|2785.46|2793.47|2785.77|2791.96|2784.26|35
1651015490000|2022-04-26 23:24:50|2793.2|2785.5|2794.13|2786.43|2794.44|2786.74|2793.2|2785.5|37
1651015500000|2022-04-26 23:25:00|2794.12|2786.42|2793.64|2785.94|2794.18|2786.48|2792.01|2784.31|39
1651015510000|2022-04-26 23:25:10|2793.78|2786.08|2792.72|2785.02|2793.95|2786.25|2792.54|2784.84|37
1651015520000|2022-04-26 23:25:20|2792.7|2785|2792.35|2784.65|2792.73|2785.03|2791.41|2783.71|38
1651015530000|2022-04-26 23:25:30|2792.4|2784.7|2792.82|2785.12|2793.34|2785.64|2792.32|2784.62|39
1651015540000|2022-04-26 23:25:40|2792.54|2784.84|2794.39|2786.69|2794.66|2786.96|2792.37|2784.67|33
1651015550000|2022-04-26 23:25:50|2794.32|2786.62|2794.75|2787.05|2795.74|2788.04|2794.18|2786.48|38
1651015560000|2022-04-26 23:26:00|2794.72|2787.02|2795.29|2787.59|2795.29|2787.59|2794.31|2786.61|38
1651015570000|2022-04-26 23:26:10|2795.31|2787.61|2794.44|2786.74|2795.71|2788.01|2794.14|2786.44|38
1651015580000|2022-04-26 23:26:20|2794.48|2786.78|2794.48|2786.78|2794.83|2787.13|2794.4|2786.7|35
1651015590000|2022-04-26 23:26:30|2794.46|2786.76|2793.65|2785.95|2794.48|2786.78|2793.65|2785.95|28
1651015600000|2022-04-26 23:26:40|2793.89|2786.19|2791.05|2783.35|2793.91|2786.21|2791.05|2783.35|39
1651015610000|2022-04-26 23:26:50|2791.42|2783.72|2792.31|2784.61|2792.36|2784.66|2791.07|2783.37|36
1651015620000|2022-04-26 23:27:00|2792.46|2784.76|2790.78|2783.08|2792.62|2784.92|2790.78|2783.08|34
1651015630000|2022-04-26 23:27:10|2790.76|2783.06|2787.53|2779.83|2790.84|2783.14|2787.53|2779.83|38
1651015640000|2022-04-26 23:27:20|2787.46|2779.76|2790|2782.3|2790.05|2782.35|2786.82|2779.12|37
1651015650000|2022-04-26 23:27:30|2789.96|2782.26|2790.57|2782.87|2790.66|2782.96|2789|2781.3|39
1651015660000|2022-04-26 23:27:40|2790.5|2782.8|2791.54|2783.84|2791.54|2783.84|2788.78|2781.08|37
1651015670000|2022-04-26 23:27:50|2791.53|2783.83|2792.52|2784.82|2792.54|2784.84|2791.38|2783.68|37
1651015680000|2022-04-26 23:28:00|2792.54|2784.84|2794.62|2786.92|2795.03|2787.33|2792.54|2784.84|36
1651015690000|2022-04-26 23:28:10|2794.77|2787.07|2795.4|2787.7|2795.56|2787.86|2794.67|2786.97|36
1651015700000|2022-04-26 23:28:20|2795.29|2787.59|2796.29|2788.59|2796.29|2788.59|2794.79|2787.09|35
1651015710000|2022-04-26 23:28:30|2796.11|2788.41|2795.97|2788.27|2796.66|2788.96|2795.68|2787.98|36
1651015720000|2022-04-26 23:28:40|2795.92|2788.22|2795.97|2788.27|2795.97|2788.27|2794.36|2786.66|35
1651015730000|2022-04-26 23:28:50|2795.94|2788.24|2794.52|2786.82|2795.94|2788.24|2794.38|2786.68|32
1651015740000|2022-04-26 23:29:00|2794.55|2786.85|2794.62|2786.92|2794.62|2786.92|2794.32|2786.62|22
1651015750000|2022-04-26 23:29:10|2794.48|2786.78|2793.68|2785.98|2794.52|2786.82|2793.5|2785.8|32
1651015760000|2022-04-26 23:29:20|2793.7|2786|2793.71|2786.01|2793.98|2786.28|2793.54|2785.84|30
1651015770000|2022-04-26 23:29:30|2793.65|2785.95|2793.67|2785.97|2793.74|2786.04|2793.51|2785.81|31
1651015780000|2022-04-26 23:29:40|2793.68|2785.98|2793.05|2785.35|2793.68|2785.98|2792.8|2785.1|35
1651015790000|2022-04-26 23:29:50|2793.03|2785.33|2790.02|2782.32|2793.16|2785.46|2789.79|2782.09|36
1651015800000|2022-04-26 23:30:00|2790.03|2782.33|2788.76|2781.06|2790.1|2782.4|2788.69|2780.99|34
1651015810000|2022-04-26 23:30:10|2788.77|2781.07|2790.49|2782.79|2790.49|2782.79|2787.14|2779.44|35
1651015820000|2022-04-26 23:30:20|2790.37|2782.67|2789.87|2782.17|2790.82|2783.12|2789.26|2781.56|39
1651015830000|2022-04-26 23:30:30|2789.88|2782.18|2789.96|2782.26|2790.17|2782.47|2789.57|2781.87|34
1651015840000|2022-04-26 23:30:40|2790.01|2782.31|2789.75|2782.05|2790.43|2782.73|2789.46|2781.76|28
1651015850000|2022-04-26 23:30:50|2789.7|2782|2791.02|2783.32|2791.04|2783.34|2789.53|2781.83|37
1651015860000|2022-04-26 23:31:00|2791.03|2783.33|2793.48|2785.78|2794.17|2786.47|2790.97|2783.27|38
1651015870000|2022-04-26 23:31:10|2793.61|2785.91|2793.4|2785.7|2793.89|2786.19|2792.42|2784.72|34
1651015880000|2022-04-26 23:31:20|2793.37|2785.67|2793.55|2785.85|2793.65|2785.95|2793.24|2785.54|36
1651015890000|2022-04-26 23:31:30|2793.49|2785.79|2793.04|2785.34|2794.37|2786.67|2792.91|2785.21|36
1651015900000|2022-04-26 23:31:40|2793.05|2785.35|2793.71|2786.01|2793.82|2786.12|2793.05|2785.35|39
1651015910000|2022-04-26 23:31:50|2793.63|2785.93|2793.62|2785.92|2794.2|2786.5|2793.44|2785.74|35
1651015920000|2022-04-26 23:32:00|2793.55|2785.85|2794.94|2787.24|2794.94|2787.24|2793.44|2785.74|32
1651015930000|2022-04-26 23:32:10|2794.82|2787.12|2794.64|2786.94|2795.14|2787.44|2794.6|2786.9|31
1651015940000|2022-04-26 23:32:20|2794.77|2787.07|2795.46|2787.76|2795.54|2787.84|2794.7|2787|29
1651015950000|2022-04-26 23:32:30|2795.5|2787.8|2796.86|2789.16|2796.86|2789.16|2795.49|2787.79|27
1651015960000|2022-04-26 23:32:40|2796.89|2789.19|2795.33|2787.63|2797.46|2789.76|2795.28|2787.58|38
1651015970000|2022-04-26 23:32:50|2795.43|2787.73|2797.18|2789.48|2797.18|2789.48|2795.43|2787.73|34
1651015980000|2022-04-26 23:33:00|2797.43|2789.73|2796.96|2789.26|2797.44|2789.74|2796.75|2789.05|31
1651015990000|2022-04-26 23:33:10|2796.47|2788.77|2796.42|2788.72|2796.53|2788.83|2795.75|2788.05|36
1651016000000|2022-04-26 23:33:20|2796.16|2788.46|2797.71|2790.01|2797.71|2790.01|2796.01|2788.31|37
1651016010000|2022-04-26 23:33:30|2797.68|2789.98|2798.66|2790.96|2798.66|2790.96|2797.28|2789.58|35
1651016020000|2022-04-26 23:33:40|2798.58|2790.88|2799.89|2792.19|2800.25|2792.55|2798.58|2790.88|35
1651016030000|2022-04-26 23:33:50|2799.8|2792.1|2805.11|2797.41|2805.11|2797.41|2799.76|2792.06|39
1651016040000|2022-04-26 23:34:00|2804.75|2797.05|2800.19|2792.49|2804.75|2797.05|2800.19|2792.49|40
1651016050000|2022-04-26 23:34:10|2800.66|2792.96|2806.68|2798.98|2806.68|2798.98|2800.66|2792.96|40
1651016060000|2022-04-26 23:34:20|2806.59|2798.89|2809.28|2801.58|2809.79|2802.09|2806.59|2798.89|39
1651016070000|2022-04-26 23:34:30|2809.46|2801.76|2806.92|2799.22|2809.46|2801.76|2806.76|2799.06|38
1651016080000|2022-04-26 23:34:40|2806.9|2799.2|2807.57|2799.87|2808.51|2800.81|2806.9|2799.2|39
1651016090000|2022-04-26 23:34:50|2807.4|2799.7|2807.77|2800.07|2808.19|2800.49|2807.4|2799.7|38
1651016100000|2022-04-26 23:35:00|2807.79|2800.09|2809.64|2801.94|2809.64|2801.94|2807.43|2799.73|35
1651016110000|2022-04-26 23:35:10|2809.72|2802.02|2807.35|2799.65|2810.27|2802.57|2807.13|2799.43|39
1651016120000|2022-04-26 23:35:20|2807.51|2799.81|2807.83|2800.13|2808.7|2801|2807.51|2799.81|37
1651016130000|2022-04-26 23:35:30|2807.82|2800.12|2806.21|2798.51|2807.82|2800.12|2806.01|2798.31|37
1651016140000|2022-04-26 23:35:40|2806.22|2798.52|2805.25|2797.55|2806.3|2798.6|2805.25|2797.55|35
1651016150000|2022-04-26 23:35:50|2805.22|2797.52|2804.35|2796.65|2805.47|2797.77|2804.14|2796.44|37
1651016160000|2022-04-26 23:36:00|2804.42|2796.72|2800.84|2793.14|2804.42|2796.72|2800.84|2793.14|39
1651016170000|2022-04-26 23:36:10|2800.42|2792.72|2802.8|2795.1|2802.87|2795.17|2799.28|2791.58|34
1651016180000|2022-04-26 23:36:20|2802.72|2795.02|2802.28|2794.58|2803.89|2796.19|2801.79|2794.09|38
1651016190000|2022-04-26 23:36:30|2802.27|2794.57|2801.59|2793.89|2802.5|2794.8|2800.9|2793.2|38
1651016200000|2022-04-26 23:36:40|2801.63|2793.93|2802.96|2795.26|2803.76|2796.06|2801.63|2793.93|36
1651016210000|2022-04-26 23:36:50|2802.8|2795.1|2802.79|2795.09|2802.81|2795.11|2802.03|2794.33|34
1651016220000|2022-04-26 23:37:00|2802.42|2794.72|2802.37|2794.67|2802.97|2795.27|2802.22|2794.52|28
1651016230000|2022-04-26 23:37:10|2802.35|2794.65|2801.58|2793.88|2802.93|2795.23|2801.56|2793.86|33
1651016240000|2022-04-26 23:37:20|2801.59|2793.89|2803.78|2796.08|2803.79|2796.09|2801.59|2793.89|34
1651016250000|2022-04-26 23:37:30|2803.8|2796.1|2803.23|2795.53|2804.08|2796.38|2803.06|2795.36|36
1651016260000|2022-04-26 23:37:40|2803.55|2795.85|2805.09|2797.39|2805.09|2797.39|2803.55|2795.85|36
1651016270000|2022-04-26 23:37:50|2805.18|2797.48|2807.73|2800.03|2807.85|2800.15|2805.18|2797.48|38
1651016280000|2022-04-26 23:38:00|2807.74|2800.04|2808.79|2801.09|2809.2|2801.5|2807.74|2800.04|38
1651016290000|2022-04-26 23:38:10|2808.78|2801.08|2807.22|2799.52|2808.79|2801.09|2806.74|2799.04|35
1651016300000|2022-04-26 23:38:20|2807.25|2799.55|2806.21|2798.51|2807.8|2800.1|2806.21|2798.51|37
1651016310000|2022-04-26 23:38:30|2806.25|2798.55|2806.38|2798.68|2806.41|2798.71|2805.83|2798.13|31
1651016320000|2022-04-26 23:38:40|2806.33|2798.63|2807.46|2799.76|2807.73|2800.03|2806.33|2798.63|37
1651016330000|2022-04-26 23:38:50|2807.47|2799.77|2810.28|2802.58|2810.28|2802.58|2807.47|2799.77|36
1651016340000|2022-04-26 23:39:00|2810.47|2802.77|2812.01|2804.31|2812.17|2804.47|2810.23|2802.53|37
1651016350000|2022-04-26 23:39:10|2812|2804.3|2812.1|2804.4|2812.13|2804.43|2811.93|2804.23|31
1651016360000|2022-04-26 23:39:20|2812.09|2804.39|2811.57|2803.87|2812.82|2805.12|2811.15|2803.45|35
1651016370000|2022-04-26 23:39:30|2811.37|2803.67|2810.87|2803.17|2811.56|2803.86|2810.56|2802.86|38
1651016380000|2022-04-26 23:39:40|2810.63|2802.93|2810.22|2802.52|2810.83|2803.13|2809.26|2801.56|39
1651016390000|2022-04-26 23:39:50|2810.29|2802.59|2810.16|2802.46|2810.65|2802.95|2809.7|2802|38
1651016400000|2022-04-26 23:40:00|2809.79|2802.09|2811.68|2803.98|2811.68|2803.98|2809.48|2801.78|35
1651016410000|2022-04-26 23:40:10|2811.7|2804|2810.3|2802.6|2811.9|2804.2|2810.22|2802.52|33
1651016420000|2022-04-26 23:40:20|2810.37|2802.67|2810.9|2803.2|2811.28|2803.58|2810.29|2802.59|34
1651016430000|2022-04-26 23:40:30|2810.91|2803.21|2811.48|2803.78|2811.48|2803.78|2810.9|2803.2|37
1651016440000|2022-04-26 23:40:40|2811.49|2803.79|2810.67|2802.97|2811.61|2803.91|2810.67|2802.97|33
1651016450000|2022-04-26 23:40:50|2810.92|2803.22|2810.58|2802.88|2810.94|2803.24|2810.46|2802.76|33
1651016460000|2022-04-26 23:41:00|2810.61|2802.91|2808.5|2800.8|2810.97|2803.27|2808.3|2800.6|37
1651016470000|2022-04-26 23:41:10|2808.56|2800.86|2806.93|2799.23|2808.83|2801.13|2806.79|2799.09|37
1651016480000|2022-04-26 23:41:20|2806.9|2799.2|2806.73|2799.03|2807.37|2799.67|2806.69|2798.99|35
1651016490000|2022-04-26 23:41:30|2806.77|2799.07|2807.95|2800.25|2807.95|2800.25|2806.72|2799.02|35
1651016500000|2022-04-26 23:41:40|2807.9|2800.2|2808.49|2800.79|2808.49|2800.79|2807.43|2799.73|34
1651016510000|2022-04-26 23:41:50|2808.2|2800.5|2808.6|2800.9|2808.85|2801.15|2808.15|2800.45|35
1651016520000|2022-04-26 23:42:00|2808.64|2800.94|2808.78|2801.08|2809|2801.3|2808.48|2800.78|37
1651016530000|2022-04-26 23:42:10|2808.76|2801.06|2806.78|2799.08|2809.09|2801.39|2806.7|2799|40
1651016540000|2022-04-26 23:42:20|2806.82|2799.12|2808.58|2800.88|2808.58|2800.88|2806.79|2799.09|38
1651016550000|2022-04-26 23:42:30|2808.51|2800.81|2807.88|2800.18|2808.61|2800.91|2807.54|2799.84|38
1651016560000|2022-04-26 23:42:40|2807.97|2800.27|2807.68|2799.98|2808.13|2800.43|2807.02|2799.32|35
1651016570000|2022-04-26 23:42:50|2807.79|2800.09|2806.67|2798.97|2808.59|2800.89|2806.58|2798.88|36
1651016580000|2022-04-26 23:43:00|2806.62|2798.92|2806.15|2798.45|2806.62|2798.92|2804.86|2797.16|40
1651016590000|2022-04-26 23:43:10|2806.16|2798.46|2807.04|2799.34|2807.04|2799.34|2805.68|2797.98|39
1651016600000|2022-04-26 23:43:20|2807.05|2799.35|2807.64|2799.94|2807.7|2800|2806.78|2799.08|39
1651016610000|2022-04-26 23:43:30|2807.79|2800.09|2808.36|2800.66|2808.92|2801.22|2807.37|2799.67|38
1651016620000|2022-04-26 23:43:40|2808.52|2800.82|2808.88|2801.18|2808.88|2801.18|2808.37|2800.67|38
1651016630000|2022-04-26 23:43:50|2808.75|2801.05|2809.18|2801.48|2809.18|2801.48|2807.95|2800.25|36
1651016640000|2022-04-26 23:44:00|2809.4|2801.7|2809.39|2801.69|2809.55|2801.85|2809.02|2801.32|38
1651016650000|2022-04-26 23:44:10|2809.34|2801.64|2809.41|2801.71|2809.44|2801.74|2809.26|2801.56|28
1651016660000|2022-04-26 23:44:20|2809.44|2801.74|2808.07|2800.37|2809.59|2801.89|2808.04|2800.34|37
1651016670000|2022-04-26 23:44:30|2808.14|2800.44|2808.19|2800.49|2808.57|2800.87|2807.95|2800.25|38
1651016680000|2022-04-26 23:44:40|2808.2|2800.5|2808.33|2800.63|2808.45|2800.75|2808.04|2800.34|38
1651016690000|2022-04-26 23:44:50|2808.32|2800.62|2809.12|2801.42|2809.12|2801.42|2808.23|2800.53|29
1651016700000|2022-04-26 23:45:00|2809.18|2801.48|2808.18|2800.48|2809.49|2801.79|2808.06|2800.36|31
1651016710000|2022-04-26 23:45:10|2808.06|2800.36|2806.76|2799.06|2808.06|2800.36|2806.72|2799.02|32
1651016720000|2022-04-26 23:45:20|2806.78|2799.08|2807.37|2799.67|2807.65|2799.95|2806.27|2798.57|31
1651016730000|2022-04-26 23:45:30|2806.93|2799.23|2805.18|2797.48|2807.15|2799.45|2805.01|2797.31|36
1651016740000|2022-04-26 23:45:40|2805.39|2797.69|2806.08|2798.38|2806.18|2798.48|2805.02|2797.32|29
1651016750000|2022-04-26 23:45:50|2806.09|2798.39|2806.55|2798.85|2806.69|2798.99|2805.82|2798.12|31
1651016760000|2022-04-26 23:46:00|2806.6|2798.9|2806.9|2799.2|2807.52|2799.82|2806.37|2798.67|39
1651016770000|2022-04-26 23:46:10|2807.05|2799.35|2805.4|2797.7|2807.41|2799.71|2805.4|2797.7|36
1651016780000|2022-04-26 23:46:20|2805|2797.3|2805.45|2797.75|2805.81|2798.11|2805|2797.3|35
1651016790000|2022-04-26 23:46:30|2805.44|2797.74|2805.47|2797.77|2805.65|2797.95|2805.18|2797.48|36
1651016800000|2022-04-26 23:46:40|2805.5|2797.8|2804.99|2797.29|2805.76|2798.06|2804.68|2796.98|37
1651016810000|2022-04-26 23:46:50|2805|2797.3|2804.92|2797.22|2805.38|2797.68|2804.54|2796.84|34
1651016820000|2022-04-26 23:47:00|2805.08|2797.38|2804.41|2796.71|2805.46|2797.76|2804|2796.3|37
1651016830000|2022-04-26 23:47:10|2804.26|2796.56|2802.46|2794.76|2804.33|2796.63|2802.42|2794.72|35
1651016840000|2022-04-26 23:47:20|2802.4|2794.7|2801.7|2794|2802.94|2795.24|2801.64|2793.94|28
1651016850000|2022-04-26 23:47:30|2802.02|2794.32|2802.09|2794.39|2802.74|2795.04|2801.75|2794.05|26
1651016860000|2022-04-26 23:47:40|2802.05|2794.35|2803.29|2795.59|2803.29|2795.59|2802.03|2794.33|31
1651016870000|2022-04-26 23:47:50|2803.36|2795.66|2803.61|2795.91|2804.12|2796.42|2803.36|2795.66|32
1651016880000|2022-04-26 23:48:00|2803.91|2796.21|2803.94|2796.24|2804.16|2796.46|2803.11|2795.41|35
1651016890000|2022-04-26 23:48:10|2804|2796.3|2802.5|2794.8|2804.23|2796.53|2802.13|2794.43|38
1651016900000|2022-04-26 23:48:20|2802.64|2794.94|2802.32|2794.62|2803.03|2795.33|2802.32|2794.62|34
1651016910000|2022-04-26 23:48:30|2802.33|2794.63|2804.38|2796.68|2804.38|2796.68|2802.3|2794.6|35
1651016920000|2022-04-26 23:48:40|2804.25|2796.55|2803.71|2796.01|2804.37|2796.67|2803.71|2796.01|37
1651016930000|2022-04-26 23:48:50|2803.72|2796.02|2804.98|2797.28|2805.14|2797.44|2803.72|2796.02|37
1651016940000|2022-04-26 23:49:00|2804.87|2797.17|2806.51|2798.81|2806.51|2798.81|2804.71|2797.01|38
1651016950000|2022-04-26 23:49:10|2806.53|2798.83|2808.38|2800.68|2808.72|2801.02|2806.53|2798.83|36
1651016960000|2022-04-26 23:49:20|2808.22|2800.52|2808.5|2800.8|2808.8|2801.1|2807.86|2800.16|38
1651016970000|2022-04-26 23:49:30|2808.56|2800.86|2808.91|2801.21|2808.91|2801.21|2807.86|2800.16|27
1651016980000|2022-04-26 23:49:40|2808.92|2801.22|2810.38|2802.68|2810.39|2802.69|2808.32|2800.62|37
1651016990000|2022-04-26 23:49:50|2810.37|2802.67|2809.76|2802.06|2810.86|2803.16|2809.62|2801.92|37
1651017000000|2022-04-26 23:50:00|2809.7|2802|2809.83|2802.13|2810.42|2802.72|2808.57|2800.87|39
1651017010000|2022-04-26 23:50:10|2809.69|2801.99|2808.35|2800.65|2809.75|2802.05|2807.95|2800.25|38
1651017020000|2022-04-26 23:50:20|2808.37|2800.67|2807.31|2799.61|2808.37|2800.67|2807.31|2799.61|32
1651017030000|2022-04-26 23:50:30|2807.28|2799.58|2807.76|2800.06|2807.78|2800.08|2806.7|2799|35
1651017040000|2022-04-26 23:50:40|2807.84|2800.14|2807.29|2799.59|2807.84|2800.14|2807.29|2799.59|34
1651017050000|2022-04-26 23:50:50|2807.3|2799.6|2807.73|2800.03|2807.89|2800.19|2807.29|2799.59|31
1651017060000|2022-04-26 23:51:00|2807.82|2800.12|2807.12|2799.42|2807.98|2800.28|2807.09|2799.39|38
1651017070000|2022-04-26 23:51:10|2807.19|2799.49|2808.75|2801.05|2808.75|2801.05|2807.14|2799.44|34
1651017080000|2022-04-26 23:51:20|2808.96|2801.26|2809.51|2801.81|2810.17|2802.47|2808.89|2801.19|35
1651017090000|2022-04-26 23:51:30|2809.57|2801.87|2809.89|2802.19|2810.52|2802.82|2809.25|2801.55|37
1651017100000|2022-04-26 23:51:40|2809.98|2802.28|2809.15|2801.45|2810|2802.3|2809.08|2801.38|35
1651017110000|2022-04-26 23:51:50|2809.22|2801.52|2809.63|2801.93|2810.11|2802.41|2809.06|2801.36|36
1651017120000|2022-04-26 23:52:00|2809.41|2801.71|2809.7|2802|2810.06|2802.36|2809.41|2801.71|24
1651017130000|2022-04-26 23:52:10|2809.8|2802.1|2809.71|2802.01|2810.19|2802.49|2809.53|2801.83|31
1651017140000|2022-04-26 23:52:20|2809.59|2801.89|2809.61|2801.91|2809.84|2802.14|2809.55|2801.85|32
1651017150000|2022-04-26 23:52:30|2809.58|2801.88|2809.29|2801.59|2809.61|2801.91|2809.14|2801.44|34
1651017160000|2022-04-26 23:52:40|2809.37|2801.67|2808.5|2800.8|2809.56|2801.86|2808.5|2800.8|33
1651017170000|2022-04-26 23:52:50|2808.46|2800.76|2809.06|2801.36|2809.24|2801.54|2808.11|2800.41|32
1651017180000|2022-04-26 23:53:00|2808.98|2801.28|2806.81|2799.11|2809|2801.3|2806.47|2798.77|40
1651017190000|2022-04-26 23:53:10|2806.98|2799.28|2807.12|2799.42|2807.68|2799.98|2806.64|2798.94|35
1651017200000|2022-04-26 23:53:20|2807.02|2799.32|2807.39|2799.69|2808.03|2800.33|2807.02|2799.32|36
1651017210000|2022-04-26 23:53:30|2807.45|2799.75|2807.22|2799.52|2807.67|2799.97|2807.19|2799.49|31
1651017220000|2022-04-26 23:53:40|2807.2|2799.5|2806.78|2799.08|2807.64|2799.94|2806.55|2798.85|37
1651017230000|2022-04-26 23:53:50|2806.89|2799.19|2807.01|2799.31|2807.4|2799.7|2806.79|2799.09|31
1651017240000|2022-04-26 23:54:00|2807.05|2799.35|2807.12|2799.42|2807.68|2799.98|2805.98|2798.28|32
1651017250000|2022-04-26 23:54:10|2806.93|2799.23|2806.99|2799.29|2807.08|2799.38|2806.7|2799|30
1651017260000|2022-04-26 23:54:20|2807.18|2799.48|2805.3|2797.6|2807.23|2799.53|2805.3|2797.6|34
1651017270000|2022-04-26 23:54:30|2805.25|2797.55|2805.02|2797.32|2805.25|2797.55|2804.31|2796.61|34
1651017280000|2022-04-26 23:54:40|2804.87|2797.17|2805.31|2797.61|2805.34|2797.64|2804.69|2796.99|31
1651017290000|2022-04-26 23:54:50|2805.32|2797.62|2805.46|2797.76|2805.77|2798.07|2805.27|2797.57|27
1651017300000|2022-04-26 23:55:00|2805.38|2797.68|2807.68|2799.98|2807.93|2800.23|2805.26|2797.56|38
1651017310000|2022-04-26 23:55:10|2807.48|2799.78|2806.93|2799.23|2807.48|2799.78|2806.77|2799.07|36
1651017320000|2022-04-26 23:55:20|2806.84|2799.14|2807.04|2799.34|2807.34|2799.64|2806.84|2799.14|34
1651017330000|2022-04-26 23:55:30|2807.05|2799.35|2807.12|2799.42|2807.97|2800.27|2806.89|2799.19|34
1651017340000|2022-04-26 23:55:40|2807.39|2799.69|2806.19|2798.49|2807.39|2799.69|2805.83|2798.13|28
1651017350000|2022-04-26 23:55:50|2806.26|2798.56|2807.18|2799.48|2807.26|2799.56|2806.25|2798.55|29
1651017360000|2022-04-26 23:56:00|2807.19|2799.49|2807.65|2799.95|2807.73|2800.03|2807.19|2799.49|27
1651017370000|2022-04-26 23:56:10|2807.67|2799.97|2807.6|2799.9|2807.74|2800.04|2807.49|2799.79|31
1651017380000|2022-04-26 23:56:20|2807.61|2799.91|2808.36|2800.66|2808.37|2800.67|2807.57|2799.87|29
1651017390000|2022-04-26 23:56:30|2808.42|2800.72|2808.44|2800.74|2808.51|2800.81|2808.39|2800.69|29
1651017400000|2022-04-26 23:56:40|2808.45|2800.75|2810.95|2803.25|2811.26|2803.56|2808.04|2800.34|36
1651017410000|2022-04-26 23:56:50|2811.05|2803.35|2813.46|2805.76|2814.84|2807.14|2810.94|2803.24|36
1651017420000|2022-04-26 23:57:00|2813.96|2806.26|2817.06|2809.36|2818.19|2810.49|2813.87|2806.17|39
1651017430000|2022-04-26 23:57:10|2816.75|2809.05|2817.14|2809.44|2817.14|2809.44|2816.01|2808.31|38
1651017440000|2022-04-26 23:57:20|2817.28|2809.58|2816.42|2808.72|2817.97|2810.27|2815.89|2808.19|37
1651017450000|2022-04-26 23:57:30|2816.38|2808.68|2815.18|2807.48|2816.45|2808.75|2813.98|2806.28|35
1651017460000|2022-04-26 23:57:40|2814.95|2807.25|2815.21|2807.51|2815.64|2807.94|2814.68|2806.98|36
1651017470000|2022-04-26 23:57:50|2815.17|2807.47|2815.14|2807.44|2815.65|2807.95|2814.95|2807.25|35
1651017480000|2022-04-26 23:58:00|2814.98|2807.28|2815.19|2807.49|2815.41|2807.71|2814.76|2807.06|35
1651017490000|2022-04-26 23:58:10|2815.26|2807.56|2814.64|2806.94|2815.41|2807.71|2814.24|2806.54|33
1651017500000|2022-04-26 23:58:20|2814.37|2806.67|2814.8|2807.1|2814.82|2807.12|2814.31|2806.61|31
1651017510000|2022-04-26 23:58:30|2815.07|2807.37|2815.56|2807.86|2815.65|2807.95|2815.07|2807.37|23
1651017520000|2022-04-26 23:58:40|2815.53|2807.83|2815.21|2807.51|2815.6|2807.9|2814.73|2807.03|32
1651017530000|2022-04-26 23:58:50|2815.31|2807.61|2814.58|2806.88|2815.55|2807.85|2814.58|2806.88|34
1651017540000|2022-04-26 23:59:00|2814.59|2806.89|2814.42|2806.72|2814.87|2807.17|2814.29|2806.59|30
1651017550000|2022-04-26 23:59:10|2814.43|2806.73|2814.64|2806.94|2814.64|2806.94|2814.41|2806.71|26
1651017560000|2022-04-26 23:59:20|2814.66|2806.96|2814.77|2807.07|2815.47|2807.77|2814.2|2806.5|36
1651017570000|2022-04-26 23:59:30|2815.3|2807.6|2814.25|2806.55|2815.3|2807.6|2813.83|2806.13|27
1651017580000|2022-04-26 23:59:40|2814.23|2806.53|2814.7|2807|2814.81|2807.11|2814.14|2806.44|31
1651017590000|2022-04-26 23:59:50|2814.77|2807.07|2813.86|2806.16|2815.19|2807.49|2813.73|2806.03|35
1651017600000|2022-04-27 00:00:00|2813.85|2806.15|2814.4|2806.7|2814.57|2806.87|2813.53|2805.83|33
1651017610000|2022-04-27 00:00:10|2814.39|2806.69|2814.01|2806.31|2814.91|2807.21|2813.93|2806.23|38
1651017620000|2022-04-27 00:00:20|2813.93|2806.23|2814.71|2807.01|2814.71|2807.01|2812.29|2804.59|37
1651017630000|2022-04-27 00:00:30|2814.33|2806.63|2814.42|2806.72|2814.55|2806.85|2813.98|2806.28|34
1651017640000|2022-04-27 00:00:40|2814.43|2806.73|2814.35|2806.65|2814.71|2807.01|2814.06|2806.36|34
1651017650000|2022-04-27 00:00:50|2814.3|2806.6|2814.26|2806.56|2814.47|2806.77|2813.28|2805.58|34
1651017660000|2022-04-27 00:01:00|2814.16|2806.46|2814.21|2806.51|2814.32|2806.62|2813.41|2805.71|32
1651017670000|2022-04-27 00:01:10|2814.22|2806.52|2814.98|2807.28|2814.98|2807.28|2814.03|2806.33|28
1651017680000|2022-04-27 00:01:20|2815.02|2807.32|2815.08|2807.38|2815.12|2807.42|2814.43|2806.73|35
1651017690000|2022-04-27 00:01:30|2814.82|2807.12|2815|2807.3|2815.28|2807.58|2814.49|2806.79|35
1651017700000|2022-04-27 00:01:40|2815.11|2807.41|2815.22|2807.52|2815.27|2807.57|2814.75|2807.05|27
1651017710000|2022-04-27 00:01:50|2814.75|2807.05|2814.36|2806.66|2815.27|2807.57|2814.34|2806.64|33
1651017720000|2022-04-27 00:02:00|2814.37|2806.67|2814.96|2807.26|2815.17|2807.47|2814.34|2806.64|28
1651017730000|2022-04-27 00:02:10|2814.89|2807.19|2814.72|2807.02|2814.97|2807.27|2814.65|2806.95|26
1651017740000|2022-04-27 00:02:20|2814.52|2806.82|2813.91|2806.21|2814.52|2806.82|2812.5|2804.8|35
1651017750000|2022-04-27 00:02:30|2814.26|2806.56|2816.32|2808.62|2816.32|2808.62|2814.26|2806.56|34
1651017760000|2022-04-27 00:02:40|2816.34|2808.64|2815.02|2807.32|2816.51|2808.81|2814.84|2807.14|40
1651017770000|2022-04-27 00:02:50|2815.08|2807.38|2812.55|2804.85|2815.08|2807.38|2812.31|2804.61|36
1651017780000|2022-04-27 00:03:00|2812.83|2805.13|2809.4|2801.7|2812.83|2805.13|2808.65|2800.95|39
1651017790000|2022-04-27 00:03:10|2809.43|2801.73|2808.84|2801.14|2809.59|2801.89|2808.46|2800.76|37
1651017800000|2022-04-27 00:03:20|2808.34|2800.64|2809.67|2801.97|2810.02|2802.32|2807.96|2800.26|38
1651017810000|2022-04-27 00:03:30|2809.47|2801.77|2810.36|2802.66|2810.62|2802.92|2809.47|2801.77|37
1651017820000|2022-04-27 00:03:40|2809.84|2802.14|2810.26|2802.56|2811.76|2804.06|2809.84|2802.14|37
1651017830000|2022-04-27 00:03:50|2810.11|2802.41|2812.5|2804.8|2812.5|2804.8|2809.63|2801.93|38
1651017840000|2022-04-27 00:04:00|2812.46|2804.76|2816.49|2808.79|2816.61|2808.91|2812.46|2804.76|39
1651017850000|2022-04-27 00:04:10|2816.74|2809.04|2818.12|2810.42|2818.78|2811.08|2816.74|2809.04|40
1651017860000|2022-04-27 00:04:20|2818.24|2810.54|2818.34|2810.64|2818.68|2810.98|2817.55|2809.85|40
1651017870000|2022-04-27 00:04:30|2818.5|2810.8|2818.42|2810.72|2819.08|2811.38|2818.03|2810.33|36
1651017880000|2022-04-27 00:04:40|2818.35|2810.65|2819.55|2811.85|2819.84|2812.14|2818.31|2810.61|33
1651017890000|2022-04-27 00:04:50|2819.88|2812.18|2821.23|2813.53|2821.25|2813.55|2819.37|2811.67|37
1651017900000|2022-04-27 00:05:00|2821.51|2813.81|2819.68|2811.98|2821.68|2813.98|2818.85|2811.15|39
1651017910000|2022-04-27 00:05:10|2819.58|2811.88|2819.63|2811.93|2819.94|2812.24|2818.96|2811.26|39
1651017920000|2022-04-27 00:05:20|2819.59|2811.89|2819.5|2811.8|2820.05|2812.35|2818.37|2810.67|37
1651017930000|2022-04-27 00:05:30|2819.36|2811.66|2818.65|2810.95|2819.53|2811.83|2817.94|2810.24|36
1651017940000|2022-04-27 00:05:40|2818.67|2810.97|2818.57|2810.87|2818.67|2810.97|2818.29|2810.59|30
1651017950000|2022-04-27 00:05:50|2818.52|2810.82|2818.95|2811.25|2819.11|2811.41|2818.52|2810.82|27
1651017960000|2022-04-27 00:06:00|2818.94|2811.24|2819.26|2811.56|2819.35|2811.65|2818.31|2810.61|35
1651017970000|2022-04-27 00:06:10|2819.24|2811.54|2819.82|2812.12|2821.02|2813.32|2819.24|2811.54|37
1651017980000|2022-04-27 00:06:20|2819.65|2811.95|2819.94|2812.24|2820.04|2812.34|2818.32|2810.62|38
1651017990000|2022-04-27 00:06:30|2819.9|2812.2|2819.76|2812.06|2819.92|2812.22|2819.15|2811.45|34
1651018000000|2022-04-27 00:06:40|2819.9|2812.2|2816.49|2808.79|2819.99|2812.29|2816.49|2808.79|36
1651018010000|2022-04-27 00:06:50|2816.45|2808.75|2818.56|2810.86|2818.56|2810.86|2816.05|2808.35|36
1651018020000|2022-04-27 00:07:00|2818.26|2810.56|2817.55|2809.85|2818.84|2811.14|2816.81|2809.11|35
1651018030000|2022-04-27 00:07:10|2817.54|2809.84|2815.55|2807.85|2817.58|2809.88|2815.5|2807.8|34
1651018040000|2022-04-27 00:07:20|2815.62|2807.92|2816.37|2808.67|2817.19|2809.49|2815.62|2807.92|39
1651018050000|2022-04-27 00:07:30|2816.24|2808.54|2815.88|2808.18|2816.35|2808.65|2815.85|2808.15|36
1651018060000|2022-04-27 00:07:40|2815.86|2808.16|2816.83|2809.13|2817.04|2809.34|2815.22|2807.52|39
1651018070000|2022-04-27 00:07:50|2816.82|2809.12|2818.02|2810.32|2818.02|2810.32|2816.8|2809.1|34
1651018080000|2022-04-27 00:08:00|2818.12|2810.42|2818.09|2810.39|2818.3|2810.6|2818|2810.3|33
1651018090000|2022-04-27 00:08:10|2818.1|2810.4|2819.58|2811.88|2819.59|2811.89|2817.15|2809.45|37
1651018100000|2022-04-27 00:08:20|2819.61|2811.91|2819.36|2811.66|2819.98|2812.28|2818.88|2811.18|34
1651018110000|2022-04-27 00:08:30|2819.35|2811.65|2818.9|2811.2|2819.59|2811.89|2818.42|2810.72|37
1651018120000|2022-04-27 00:08:40|2818.72|2811.02|2818.09|2810.39|2819.14|2811.44|2817.6|2809.9|35
1651018130000|2022-04-27 00:08:50|2818.1|2810.4|2818.01|2810.31|2818.66|2810.96|2818.01|2810.31|32
1651018140000|2022-04-27 00:09:00|2818.02|2810.32|2818.83|2811.13|2818.83|2811.13|2817.43|2809.73|35
1651018150000|2022-04-27 00:09:10|2818.84|2811.14|2819.35|2811.65|2819.61|2811.91|2818.84|2811.14|35
1651018160000|2022-04-27 00:09:20|2819.42|2811.72|2819.95|2812.25|2820.32|2812.62|2819.18|2811.48|35
1651018170000|2022-04-27 00:09:30|2820.11|2812.41|2820.59|2812.89|2821.16|2813.46|2820.11|2812.41|35
1651018180000|2022-04-27 00:09:40|2820.54|2812.84|2819.69|2811.99|2820.68|2812.98|2819.49|2811.79|36
1651018190000|2022-04-27 00:09:50|2819.67|2811.97|2819.95|2812.25|2820.68|2812.98|2819.65|2811.95|37
1651018200000|2022-04-27 00:10:00|2819.87|2812.17|2820.52|2812.82|2820.52|2812.82|2819.64|2811.94|36
1651018210000|2022-04-27 00:10:10|2820.54|2812.84|2820.49|2812.79|2821.03|2813.33|2820.46|2812.76|34
1651018220000|2022-04-27 00:10:20|2820.55|2812.85|2820.1|2812.4|2820.71|2813.01|2820.08|2812.38|33
1651018230000|2022-04-27 00:10:30|2820.21|2812.51|2820.81|2813.11|2821|2813.3|2820.21|2812.51|33
1651018240000|2022-04-27 00:10:40|2820.85|2813.15|2820.93|2813.23|2820.93|2813.23|2820.61|2812.91|35
1651018250000|2022-04-27 00:10:50|2820.94|2813.24|2822.17|2814.47|2822.17|2814.47|2820.71|2813.01|32
1651018260000|2022-04-27 00:11:00|2822.19|2814.49|2825.55|2817.85|2825.55|2817.85|2821.91|2814.21|32
1651018270000|2022-04-27 00:11:10|2825.53|2817.83|2824.66|2816.96|2827.3|2819.6|2824.37|2816.67|40
1651018280000|2022-04-27 00:11:20|2824.65|2816.95|2824.13|2816.43|2825.78|2818.08|2824.13|2816.43|39
1651018290000|2022-04-27 00:11:30|2824.12|2816.42|2824.49|2816.79|2824.54|2816.84|2824.12|2816.42|34
1651018300000|2022-04-27 00:11:40|2824.46|2816.76|2824.24|2816.54|2824.53|2816.83|2823.92|2816.22|37
1651018310000|2022-04-27 00:11:50|2824.39|2816.69|2825.01|2817.31|2825.01|2817.31|2824.39|2816.69|35
1651018320000|2022-04-27 00:12:00|2825.03|2817.33|2825.35|2817.65|2825.35|2817.65|2824.34|2816.64|34
1651018330000|2022-04-27 00:12:10|2825.54|2817.84|2825.9|2818.2|2826.06|2818.36|2825.54|2817.84|36
1651018340000|2022-04-27 00:12:20|2825.97|2818.27|2825.53|2817.83|2826.01|2818.31|2825.1|2817.4|31
1651018350000|2022-04-27 00:12:30|2825.59|2817.89|2825.3|2817.6|2825.79|2818.09|2825.14|2817.44|32
1651018360000|2022-04-27 00:12:40|2825.43|2817.73|2824.02|2816.32|2825.55|2817.85|2823.73|2816.03|38
1651018370000|2022-04-27 00:12:50|2824.07|2816.37|2824.31|2816.61|2824.39|2816.69|2823.97|2816.27|35
1651018380000|2022-04-27 00:13:00|2824.28|2816.58|2823.59|2815.89|2824.29|2816.59|2823.58|2815.88|35
1651018390000|2022-04-27 00:13:10|2823.53|2815.83|2821.71|2814.01|2823.53|2815.83|2821.71|2814.01|38
1651018400000|2022-04-27 00:13:20|2821.81|2814.11|2820.67|2812.97|2821.81|2814.11|2820.41|2812.71|37
1651018410000|2022-04-27 00:13:30|2820.64|2812.94|2821.79|2814.09|2822.28|2814.58|2820.61|2812.91|38
1651018420000|2022-04-27 00:13:40|2821.75|2814.05|2821.63|2813.93|2821.75|2814.05|2820.93|2813.23|34
1651018430000|2022-04-27 00:13:50|2821.56|2813.86|2821.36|2813.66|2822.11|2814.41|2821.33|2813.63|38
1651018440000|2022-04-27 00:14:00|2821.3|2813.6|2821.38|2813.68|2821.45|2813.75|2821.29|2813.59|32
1651018450000|2022-04-27 00:14:10|2821.4|2813.7|2821.54|2813.84|2822.25|2814.55|2820.72|2813.02|32
1651018460000|2022-04-27 00:14:20|2821.51|2813.81|2821.61|2813.91|2822.29|2814.59|2821.48|2813.78|36
1651018470000|2022-04-27 00:14:30|2821.6|2813.9|2821.23|2813.53|2821.61|2813.91|2820.93|2813.23|35
1651018480000|2022-04-27 00:14:40|2821.18|2813.48|2820.71|2813.01|2821.25|2813.55|2820.7|2813|31
1651018490000|2022-04-27 00:14:50|2820.69|2812.99|2819.94|2812.24|2820.73|2813.03|2819.33|2811.63|38
1651018500000|2022-04-27 00:15:00|2819.87|2812.17|2820.24|2812.54|2821.16|2813.46|2819.86|2812.16|35
1651018510000|2022-04-27 00:15:10|2820.28|2812.58|2820|2812.3|2820.32|2812.62|2819.98|2812.28|27
1651018520000|2022-04-27 00:15:20|2820.19|2812.49|2818.84|2811.14|2820.45|2812.75|2818.66|2810.96|22
1651018530000|2022-04-27 00:15:30|2819.09|2811.39|2819.35|2811.65|2819.55|2811.85|2819.05|2811.35|32
1651018540000|2022-04-27 00:15:40|2819.27|2811.57|2820.39|2812.69|2820.4|2812.7|2819.17|2811.47|36
1651018550000|2022-04-27 00:15:50|2820.44|2812.74|2820.63|2812.93|2820.63|2812.93|2819.91|2812.21|38
1651018560000|2022-04-27 00:16:00|2820.92|2813.22|2820.5|2812.8|2821.52|2813.82|2820.5|2812.8|38
1651018570000|2022-04-27 00:16:10|2820.67|2812.97|2819.89|2812.19|2820.69|2812.99|2819.28|2811.58|37
1651018580000|2022-04-27 00:16:20|2819.86|2812.16|2820.58|2812.88|2820.62|2812.92|2819.32|2811.62|38
1651018590000|2022-04-27 00:16:30|2820.63|2812.93|2821.79|2814.09|2821.79|2814.09|2820.01|2812.31|36
1651018600000|2022-04-27 00:16:40|2821.65|2813.95|2820.33|2812.63|2821.65|2813.95|2820.33|2812.63|32
1651018610000|2022-04-27 00:16:50|2820.45|2812.75|2819.22|2811.52|2820.55|2812.85|2819.17|2811.47|36
1651018620000|2022-04-27 00:17:00|2819.46|2811.76|2818.95|2811.25|2819.54|2811.84|2818.74|2811.04|35
1651018630000|2022-04-27 00:17:10|2819.16|2811.46|2817.99|2810.29|2819.28|2811.58|2817.4|2809.7|33
1651018640000|2022-04-27 00:17:20|2817.87|2810.17|2817.27|2809.57|2818.39|2810.69|2817.27|2809.57|40
1651018650000|2022-04-27 00:17:30|2818.05|2810.35|2818.37|2810.67|2819.02|2811.32|2817.73|2810.03|38
1651018660000|2022-04-27 00:17:40|2818.14|2810.44|2818.82|2811.12|2819.13|2811.43|2818.04|2810.34|34
1651018670000|2022-04-27 00:17:50|2818.83|2811.13|2819.08|2811.38|2819.43|2811.73|2818.83|2811.13|35
1651018680000|2022-04-27 00:18:00|2819.07|2811.37|2818.65|2810.95|2819.61|2811.91|2818.51|2810.81|37
1651018690000|2022-04-27 00:18:10|2818.64|2810.94|2817.81|2810.11|2818.74|2811.04|2817.81|2810.11|27
1651018700000|2022-04-27 00:18:20|2817.85|2810.15|2817.73|2810.03|2818.13|2810.43|2817.61|2809.91|38
1651018710000|2022-04-27 00:18:30|2817.75|2810.05|2817.13|2809.43|2817.8|2810.1|2817.13|2809.43|33
1651018720000|2022-04-27 00:18:40|2817.21|2809.51|2818.59|2810.89|2818.59|2810.89|2817.07|2809.37|37
1651018730000|2022-04-27 00:18:50|2818.24|2810.54|2817.61|2809.91|2818.52|2810.82|2817.46|2809.76|35
1651018740000|2022-04-27 00:19:00|2817.64|2809.94|2817.78|2810.08|2818.18|2810.48|2817.4|2809.7|37
1651018750000|2022-04-27 00:19:10|2817.8|2810.1|2817.9|2810.2|2818.09|2810.39|2817.44|2809.74|27
1651018760000|2022-04-27 00:19:20|2817.92|2810.22|2817.51|2809.81|2818.07|2810.37|2817.34|2809.64|31
1651018770000|2022-04-27 00:19:30|2817.58|2809.88|2818.37|2810.67|2818.41|2810.71|2817.4|2809.7|23
1651018780000|2022-04-27 00:19:40|2818.38|2810.68|2817.87|2810.17|2818.38|2810.68|2817.11|2809.41|31
1651018790000|2022-04-27 00:19:50|2818.04|2810.34|2818.7|2811|2818.7|2811|2817.46|2809.76|32
1651018800000|2022-04-27 00:20:00|2818.64|2810.94|2817.96|2810.26|2818.64|2810.94|2817.93|2810.23|36
1651018810000|2022-04-27 00:20:10|2818|2810.3|2818.09|2810.39|2819.11|2811.41|2817.99|2810.29|30
1651018820000|2022-04-27 00:20:20|2818.06|2810.36|2818.61|2810.91|2818.9|2811.2|2817.97|2810.27|32
1651018830000|2022-04-27 00:20:30|2818.58|2810.88|2818.56|2810.86|2818.62|2810.92|2818.02|2810.32|37
1651018840000|2022-04-27 00:20:40|2818.57|2810.87|2818.27|2810.57|2818.57|2810.87|2818.24|2810.54|26
1651018850000|2022-04-27 00:20:50|2818.31|2810.61|2817.84|2810.14|2818.38|2810.68|2817.43|2809.73|29
1651018860000|2022-04-27 00:21:00|2817.95|2810.25|2819.72|2812.02|2819.84|2812.14|2817.95|2810.25|37
1651018870000|2022-04-27 00:21:10|2819.73|2812.03|2819.43|2811.73|2819.88|2812.18|2818.79|2811.09|38
1651018880000|2022-04-27 00:21:20|2819.24|2811.54|2818.68|2810.98|2819.4|2811.7|2818.48|2810.78|32
1651018890000|2022-04-27 00:21:30|2818.59|2810.89|2820.43|2812.73|2820.96|2813.26|2818.5|2810.8|38
1651018900000|2022-04-27 00:21:40|2820.45|2812.75|2820.46|2812.76|2820.54|2812.84|2820.31|2812.61|29
1651018910000|2022-04-27 00:21:50|2820.41|2812.71|2821.27|2813.57|2821.48|2813.78|2820.41|2812.71|38
1651018920000|2022-04-27 00:22:00|2821.3|2813.6|2819.87|2812.17|2821.3|2813.6|2818.76|2811.06|37
1651018930000|2022-04-27 00:22:10|2819.91|2812.21|2818.8|2811.1|2819.91|2812.21|2818.79|2811.09|36
1651018940000|2022-04-27 00:22:20|2818.79|2811.09|2818.66|2810.96|2818.87|2811.17|2818.49|2810.79|31
1651018950000|2022-04-27 00:22:30|2818.61|2810.91|2819.14|2811.44|2819.63|2811.93|2818.59|2810.89|37
1651018960000|2022-04-27 00:22:40|2819.22|2811.52|2818.65|2810.95|2819.3|2811.6|2818.65|2810.95|34
1651018970000|2022-04-27 00:22:50|2818.72|2811.02|2818.8|2811.1|2818.8|2811.1|2818.5|2810.8|31
1651018980000|2022-04-27 00:23:00|2818.76|2811.06|2819.26|2811.56|2819.64|2811.94|2818.75|2811.05|37
1651018990000|2022-04-27 00:23:10|2819.33|2811.63|2819.65|2811.95|2820.05|2812.35|2819.33|2811.63|32
1651019000000|2022-04-27 00:23:20|2819.78|2812.08|2819.84|2812.14|2819.84|2812.14|2819.62|2811.92|29
1651019010000|2022-04-27 00:23:30|2819.82|2812.12|2819.55|2811.85|2819.82|2812.12|2819.55|2811.85|30
1651019020000|2022-04-27 00:23:40|2819.51|2811.81|2819.62|2811.92|2819.76|2812.06|2819.35|2811.65|33
1651019030000|2022-04-27 00:23:50|2819.55|2811.85|2819.76|2812.06|2820.14|2812.44|2819.53|2811.83|35
1651019040000|2022-04-27 00:24:00|2819.79|2812.09|2819.49|2811.79|2820.96|2813.26|2819.22|2811.52|37
1651019050000|2022-04-27 00:24:10|2819.47|2811.77|2818.36|2810.66|2819.47|2811.77|2818.36|2810.66|33
1651019060000|2022-04-27 00:24:20|2818.4|2810.7|2817.58|2809.88|2818.43|2810.73|2817.39|2809.69|35
1651019070000|2022-04-27 00:24:30|2817.5|2809.8|2817.55|2809.85|2817.7|2810|2817.42|2809.72|22
1651019080000|2022-04-27 00:24:40|2817.54|2809.84|2816.12|2808.42|2817.8|2810.1|2815.87|2808.17|32
1651019090000|2022-04-27 00:24:50|2816.38|2808.68|2816.9|2809.2|2817.16|2809.46|2815.95|2808.25|34
1651019100000|2022-04-27 00:25:00|2817.03|2809.33|2816.5|2808.8|2817.03|2809.33|2816.44|2808.74|21
1651019110000|2022-04-27 00:25:10|2816.59|2808.89|2816.63|2808.93|2816.67|2808.97|2816.34|2808.64|20
1651019120000|2022-04-27 00:25:20|2816.64|2808.94|2817.12|2809.42|2817.34|2809.64|2816.6|2808.9|30
1651019130000|2022-04-27 00:25:30|2816.94|2809.24|2817.12|2809.42|2817.12|2809.42|2816.55|2808.85|39
1651019140000|2022-04-27 00:25:40|2816.84|2809.14|2816.84|2809.14|2817.11|2809.41|2816.65|2808.95|28
1651019150000|2022-04-27 00:25:50|2816.54|2808.84|2819.25|2811.55|2819.39|2811.69|2816.54|2808.84|38
1651019160000|2022-04-27 00:26:00|2819.45|2811.75|2819.57|2811.87|2819.81|2812.11|2819.18|2811.48|36
1651019170000|2022-04-27 00:26:10|2819.65|2811.95|2819.06|2811.36|2819.65|2811.95|2818.87|2811.17|36
1651019180000|2022-04-27 00:26:20|2819.1|2811.4|2819.04|2811.34|2819.24|2811.54|2817.99|2810.29|39
1651019190000|2022-04-27 00:26:30|2818.98|2811.28|2818.96|2811.26|2819.08|2811.38|2818.74|2811.04|33
1651019200000|2022-04-27 00:26:40|2818.94|2811.24|2819.78|2812.08|2819.82|2812.12|2818.94|2811.24|37
1651019210000|2022-04-27 00:26:50|2819.8|2812.1|2819.53|2811.83|2819.95|2812.25|2819.33|2811.63|32
1651019220000|2022-04-27 00:27:00|2819.62|2811.92|2819.7|2812|2819.91|2812.21|2819.46|2811.76|33
1651019230000|2022-04-27 00:27:10|2819.72|2812.02|2821.64|2813.94|2821.64|2813.94|2819.61|2811.91|33
1651019240000|2022-04-27 00:27:20|2821.62|2813.92|2820.75|2813.05|2821.62|2813.92|2820.63|2812.93|37
1651019250000|2022-04-27 00:27:30|2820.7|2813|2820.35|2812.65|2821.54|2813.84|2820.22|2812.52|37
1651019260000|2022-04-27 00:27:40|2820.3|2812.6|2820.84|2813.14|2821.34|2813.64|2820.3|2812.6|30
1651019270000|2022-04-27 00:27:50|2820.67|2812.97|2821.32|2813.62|2821.49|2813.79|2820.08|2812.38|35
1651019280000|2022-04-27 00:28:00|2821.26|2813.56|2821.36|2813.66|2821.55|2813.85|2821.11|2813.41|35
1651019290000|2022-04-27 00:28:10|2821.31|2813.61|2820.86|2813.16|2821.34|2813.64|2820.86|2813.16|33
1651019300000|2022-04-27 00:28:20|2820.96|2813.26|2820.17|2812.47|2820.96|2813.26|2820.17|2812.47|37
1651019310000|2022-04-27 00:28:30|2819.9|2812.2|2820.44|2812.74|2820.55|2812.85|2819.66|2811.96|34
1651019320000|2022-04-27 00:28:40|2820.51|2812.81|2820.85|2813.15|2821.45|2813.75|2820.5|2812.8|33
1651019330000|2022-04-27 00:28:50|2820.84|2813.14|2820.53|2812.83|2820.84|2813.14|2820.47|2812.77|22
1651019340000|2022-04-27 00:29:00|2820.52|2812.82|2822.44|2814.74|2822.49|2814.79|2820.46|2812.76|36
1651019350000|2022-04-27 00:29:10|2822.32|2814.62|2823.25|2815.55|2823.25|2815.55|2822.11|2814.41|33
1651019360000|2022-04-27 00:29:20|2823.3|2815.6|2824.32|2816.62|2824.32|2816.62|2822.98|2815.28|39
1651019370000|2022-04-27 00:29:30|2824.44|2816.74|2825.99|2818.29|2825.99|2818.29|2824.11|2816.41|33
1651019380000|2022-04-27 00:29:40|2826.26|2818.56|2827.08|2819.38|2828|2820.3|2826.26|2818.56|40
1651019390000|2022-04-27 00:29:50|2827.25|2819.55|2826.49|2818.79|2827.4|2819.7|2825.61|2817.91|38
1651019400000|2022-04-27 00:30:00|2826.46|2818.76|2824.87|2817.17|2827.48|2819.78|2824.87|2817.17|37
1651019410000|2022-04-27 00:30:10|2824.65|2816.95|2824.7|2817|2825.04|2817.34|2823.72|2816.02|37
1651019420000|2022-04-27 00:30:20|2824.69|2816.99|2824.16|2816.46|2824.73|2817.03|2823.7|2816|28
1651019430000|2022-04-27 00:30:30|2824.13|2816.43|2824.24|2816.54|2824.47|2816.77|2824.13|2816.43|26
1651019440000|2022-04-27 00:30:40|2824.39|2816.69|2824.76|2817.06|2824.76|2817.06|2824.25|2816.55|35
1651019450000|2022-04-27 00:30:50|2824.94|2817.24|2824.8|2817.1|2825.47|2817.77|2824.37|2816.67|34
1651019460000|2022-04-27 00:31:00|2824.79|2817.09|2825.17|2817.47|2825.17|2817.47|2824.64|2816.94|27
1651019470000|2022-04-27 00:31:10|2825.2|2817.5|2826.7|2819|2826.7|2819|2825.18|2817.48|28
1651019480000|2022-04-27 00:31:20|2826.83|2819.13|2827.2|2819.5|2827.6|2819.9|2826.74|2819.04|33
1651019490000|2022-04-27 00:31:30|2827.28|2819.58|2827.13|2819.43|2828.28|2820.58|2825.92|2818.22|27
1651019500000|2022-04-27 00:31:40|2826.52|2818.82|2825.96|2818.26|2826.52|2818.82|2825.85|2818.15|35
1651019510000|2022-04-27 00:31:50|2825.91|2818.21|2826.48|2818.78|2826.58|2818.88|2825.91|2818.21|36
1651019520000|2022-04-27 00:32:00|2826.47|2818.77|2826.39|2818.69|2826.47|2818.77|2826.03|2818.33|30
1651019530000|2022-04-27 00:32:10|2826.56|2818.86|2826.58|2818.88|2826.66|2818.96|2826.49|2818.79|25
1651019540000|2022-04-27 00:32:20|2826.57|2818.87|2826.61|2818.91|2826.62|2818.92|2826.54|2818.84|19
1651019550000|2022-04-27 00:32:30|2826.58|2818.88|2825.58|2817.88|2826.63|2818.93|2825.41|2817.71|24
1651019560000|2022-04-27 00:32:40|2825.59|2817.89|2824.52|2816.82|2825.64|2817.94|2824.49|2816.79|33
1651019570000|2022-04-27 00:32:50|2824.58|2816.88|2825.22|2817.52|2825.54|2817.84|2824.45|2816.75|36
1651019580000|2022-04-27 00:33:00|2825.35|2817.65|2825.06|2817.36|2825.59|2817.89|2824.3|2816.6|36
1651019590000|2022-04-27 00:33:10|2825.1|2817.4|2824.26|2816.56|2825.37|2817.67|2824.05|2816.35|31
1651019600000|2022-04-27 00:33:20|2824.4|2816.7|2824.19|2816.49|2824.98|2817.28|2824.04|2816.34|37
1651019610000|2022-04-27 00:33:30|2824.03|2816.33|2824.07|2816.37|2824.21|2816.51|2824|2816.3|24
1651019620000|2022-04-27 00:33:40|2823.98|2816.28|2823.68|2815.98|2823.98|2816.28|2823.34|2815.64|31
1651019630000|2022-04-27 00:33:50|2823.69|2815.99|2823.56|2815.86|2823.73|2816.03|2823.53|2815.83|20
1651019640000|2022-04-27 00:34:00|2823.57|2815.87|2823.26|2815.56|2823.59|2815.89|2823.21|2815.51|29
1651019650000|2022-04-27 00:34:10|2823.29|2815.59|2823.08|2815.38|2824.31|2816.61|2823.08|2815.38|24
1651019660000|2022-04-27 00:34:20|2822.92|2815.22|2822.54|2814.84|2822.97|2815.27|2821.52|2813.82|36
1651019670000|2022-04-27 00:34:30|2821.81|2814.11|2821.83|2814.13|2822.43|2814.73|2821.79|2814.09|33
1651019680000|2022-04-27 00:34:40|2821.8|2814.1|2821.36|2813.66|2821.85|2814.15|2821.36|2813.66|30
1651019690000|2022-04-27 00:34:50|2821.63|2813.93|2820.67|2812.97|2821.7|2814|2820.11|2812.41|39
1651019700000|2022-04-27 00:35:00|2820.75|2813.05|2821.17|2813.47|2822.12|2814.42|2820.75|2813.05|38
1651019710000|2022-04-27 00:35:10|2821.37|2813.67|2820.36|2812.66|2821.37|2813.67|2820.22|2812.52|31
1651019720000|2022-04-27 00:35:20|2820.25|2812.55|2820.64|2812.94|2820.79|2813.09|2820.25|2812.55|27
1651019730000|2022-04-27 00:35:30|2820.57|2812.87|2820.01|2812.31|2820.7|2813|2819.83|2812.13|32
1651019740000|2022-04-27 00:35:40|2820.17|2812.47|2820.11|2812.41|2820.35|2812.65|2819.92|2812.22|33
1651019750000|2022-04-27 00:35:50|2819.99|2812.29|2820.36|2812.66|2820.43|2812.73|2819.88|2812.18|32
1651019760000|2022-04-27 00:36:00|2820.33|2812.63|2820.55|2812.85|2820.63|2812.93|2820.2|2812.5|23
1651019770000|2022-04-27 00:36:10|2820.56|2812.86|2820.82|2813.12|2821.43|2813.73|2820.51|2812.81|28
1651019780000|2022-04-27 00:36:20|2820.97|2813.27|2820.33|2812.63|2821.17|2813.47|2820.03|2812.33|36
1651019790000|2022-04-27 00:36:30|2820.23|2812.53|2819.42|2811.72|2820.34|2812.64|2819.17|2811.47|34
1651019800000|2022-04-27 00:36:40|2819.44|2811.74|2818.33|2810.63|2819.49|2811.79|2818.18|2810.48|35
1651019810000|2022-04-27 00:36:50|2818.39|2810.69|2818.54|2810.84|2818.57|2810.87|2818.11|2810.41|29
1651019820000|2022-04-27 00:37:00|2818.49|2810.79|2818.68|2810.98|2819.17|2811.47|2818.36|2810.66|36
1651019830000|2022-04-27 00:37:10|2818.38|2810.68|2818.31|2810.61|2818.9|2811.2|2818.16|2810.46|35
1651019840000|2022-04-27 00:37:20|2818.32|2810.62|2818.46|2810.76|2818.47|2810.77|2818.01|2810.31|26
1651019850000|2022-04-27 00:37:30|2817.81|2810.11|2817.89|2810.19|2818.74|2811.04|2817.39|2809.69|21
1651019860000|2022-04-27 00:37:40|2817.95|2810.25|2818.53|2810.83|2818.82|2811.12|2817.95|2810.25|28
1651019870000|2022-04-27 00:37:50|2818.41|2810.71|2818.29|2810.59|2818.54|2810.84|2818.29|2810.59|31
1651019880000|2022-04-27 00:38:00|2818.5|2810.8|2816.62|2808.92|2818.5|2810.8|2816.62|2808.92|31
1651019890000|2022-04-27 00:38:10|2816.91|2809.21|2817.46|2809.76|2817.46|2809.76|2816.28|2808.58|36
1651019900000|2022-04-27 00:38:20|2817.74|2810.04|2818.06|2810.36|2818.15|2810.45|2817.68|2809.98|31
1651019910000|2022-04-27 00:38:30|2818.38|2810.68|2817.57|2809.87|2819.55|2811.85|2817.57|2809.87|36
1651019920000|2022-04-27 00:38:40|2817.66|2809.96|2819.02|2811.32|2819.16|2811.46|2817.66|2809.96|33
1651019930000|2022-04-27 00:38:50|2818.79|2811.09|2818.36|2810.66|2818.79|2811.09|2818.21|2810.51|35
1651019940000|2022-04-27 00:39:00|2818.32|2810.62|2818.29|2810.59|2818.45|2810.75|2818.09|2810.39|35
1651019950000|2022-04-27 00:39:10|2818.21|2810.51|2818.15|2810.45|2818.3|2810.6|2818.04|2810.34|22
1651019960000|2022-04-27 00:39:20|2818.26|2810.56|2817.85|2810.15|2818.26|2810.56|2817.21|2809.51|38
1651019970000|2022-04-27 00:39:30|2817.7|2810|2817.87|2810.17|2817.95|2810.25|2817.7|2810|29
1651019980000|2022-04-27 00:39:40|2817.88|2810.18|2817.85|2810.15|2817.97|2810.27|2817.81|2810.11|29
1651019990000|2022-04-27 00:39:50|2817.89|2810.19|2817.41|2809.71|2817.89|2810.19|2816.94|2809.24|25
1651020000000|2022-04-27 00:40:00|2817.48|2809.78|2817.19|2809.49|2817.9|2810.2|2817.17|2809.47|33
1651020010000|2022-04-27 00:40:10|2817.14|2809.44|2817.18|2809.48|2817.38|2809.68|2817.1|2809.4|31
1651020020000|2022-04-27 00:40:20|2817.16|2809.46|2817.23|2809.53|2817.33|2809.63|2817.15|2809.45|31
1651020030000|2022-04-27 00:40:30|2817.27|2809.57|2818.02|2810.32|2818.54|2810.84|2817.21|2809.51|36
1651020040000|2022-04-27 00:40:40|2817.66|2809.96|2816.55|2808.85|2817.78|2810.08|2816.55|2808.85|31
1651020050000|2022-04-27 00:40:50|2816.5|2808.8|2815.2|2807.5|2816.5|2808.8|2814.17|2806.47|33
1651020060000|2022-04-27 00:41:00|2815.39|2807.69|2815.19|2807.49|2815.93|2808.23|2814.47|2806.77|37
1651020070000|2022-04-27 00:41:10|2815.2|2807.5|2815.21|2807.51|2815.42|2807.72|2814.65|2806.95|35
1651020080000|2022-04-27 00:41:20|2815.24|2807.54|2814.97|2807.27|2815.29|2807.59|2814.39|2806.69|33
1651020090000|2022-04-27 00:41:30|2814.99|2807.29|2814|2806.3|2815.05|2807.35|2813.97|2806.27|33
1651020100000|2022-04-27 00:41:40|2813.97|2806.27|2813.83|2806.13|2814.48|2806.78|2813.71|2806.01|36
1651020110000|2022-04-27 00:41:50|2813.81|2806.11|2814.17|2806.47|2814.57|2806.87|2813.71|2806.01|30
1651020120000|2022-04-27 00:42:00|2813.93|2806.23|2813.9|2806.2|2814.23|2806.53|2813.03|2805.33|26
1651020130000|2022-04-27 00:42:10|2813.99|2806.29|2812.94|2805.24|2814.39|2806.69|2812.94|2805.24|33
1651020140000|2022-04-27 00:42:20|2812.95|2805.25|2812.24|2804.54|2812.97|2805.27|2812.12|2804.42|25
1651020150000|2022-04-27 00:42:30|2812.43|2804.73|2812.46|2804.76|2812.93|2805.23|2812.15|2804.45|35
1651020160000|2022-04-27 00:42:40|2812.54|2804.84|2812.29|2804.59|2812.99|2805.29|2812.05|2804.35|34
1651020170000|2022-04-27 00:42:50|2812.85|2805.15|2812.32|2804.62|2812.85|2805.15|2812.15|2804.45|28
1651020180000|2022-04-27 00:43:00|2812.02|2804.32|2810.24|2802.54|2812.21|2804.51|2810.09|2802.39|39
1651020190000|2022-04-27 00:43:10|2810.33|2802.63|2806.93|2799.23|2810.47|2802.77|2806.58|2798.88|39
1651020200000|2022-04-27 00:43:20|2806.84|2799.14|2809.33|2801.63|2809.33|2801.63|2806.6|2798.9|39
1651020210000|2022-04-27 00:43:30|2809.21|2801.51|2809.04|2801.34|2809.71|2802.01|2808.89|2801.19|33
1651020220000|2022-04-27 00:43:40|2808.63|2800.93|2809.78|2802.08|2809.83|2802.13|2808.51|2800.81|34
1651020230000|2022-04-27 00:43:50|2809.9|2802.2|2810.62|2802.92|2810.63|2802.93|2809.84|2802.14|32
1651020240000|2022-04-27 00:44:00|2810.71|2803.01|2810.02|2802.32|2810.71|2803.01|2810.02|2802.32|27
1651020250000|2022-04-27 00:44:10|2809.98|2802.28|2809.78|2802.08|2810.02|2802.32|2808.62|2800.92|34
1651020260000|2022-04-27 00:44:20|2809.8|2802.1|2809.46|2801.76|2810.11|2802.41|2809.46|2801.76|31
1651020270000|2022-04-27 00:44:30|2809.45|2801.75|2807.3|2799.6|2809.5|2801.8|2807.04|2799.34|35
1651020280000|2022-04-27 00:44:40|2807.06|2799.36|2806.28|2798.58|2807.24|2799.54|2805.37|2797.67|39
1651020290000|2022-04-27 00:44:50|2806.41|2798.71|2806.03|2798.33|2806.58|2798.88|2805.32|2797.62|38
1651020300000|2022-04-27 00:45:00|2805.98|2798.28|2807.16|2799.46|2807.16|2799.46|2805.96|2798.26|38
1651020310000|2022-04-27 00:45:10|2807.18|2799.48|2806.12|2798.42|2807.32|2799.62|2806.09|2798.39|36
1651020320000|2022-04-27 00:45:20|2806|2798.3|2805.16|2797.46|2806.17|2798.47|2805.03|2797.33|36
1651020330000|2022-04-27 00:45:30|2805.2|2797.5|2803.75|2796.05|2805.21|2797.51|2803.34|2795.64|35
1651020340000|2022-04-27 00:45:40|2803.76|2796.06|2803.39|2795.69|2803.83|2796.13|2803.19|2795.49|24
1651020350000|2022-04-27 00:45:50|2803.19|2795.49|2801.88|2794.18|2803.24|2795.54|2801.88|2794.18|34
1651020360000|2022-04-27 00:46:00|2802.02|2794.32|2799.74|2792.04|2802.02|2794.32|2799.54|2791.84|33
1651020370000|2022-04-27 00:46:10|2799.81|2792.11|2800.63|2792.93|2801.57|2793.87|2799.81|2792.11|38
1651020380000|2022-04-27 00:46:20|2800.73|2793.03|2801.33|2793.63|2801.51|2793.81|2800.73|2793.03|30
1651020390000|2022-04-27 00:46:30|2800.85|2793.15|2799.99|2792.29|2801.08|2793.38|2799.35|2791.65|36
1651020400000|2022-04-27 00:46:40|2800.21|2792.51|2801.16|2793.46|2801.56|2793.86|2800.21|2792.51|39
1651020410000|2022-04-27 00:46:50|2801.14|2793.44|2802.27|2794.57|2802.28|2794.58|2801.05|2793.35|35
1651020420000|2022-04-27 00:47:00|2802.45|2794.75|2802.77|2795.07|2803.5|2795.8|2802.16|2794.46|39
1651020430000|2022-04-27 00:47:10|2802.78|2795.08|2803.57|2795.87|2803.64|2795.94|2802.55|2794.85|31
1651020440000|2022-04-27 00:47:20|2803.66|2795.96|2804.42|2796.72|2804.73|2797.03|2803.66|2795.96|35
1651020450000|2022-04-27 00:47:30|2804.38|2796.68|2803.38|2795.68|2804.72|2797.02|2803.38|2795.68|38
1651020460000|2022-04-27 00:47:40|2802.76|2795.06|2803.07|2795.37|2803.39|2795.69|2802.54|2794.84|32
1651020470000|2022-04-27 00:47:50|2803.08|2795.38|2802.26|2794.56|2803.89|2796.19|2802|2794.3|33
1651020480000|2022-04-27 00:48:00|2802.27|2794.57|2803.58|2795.88|2803.58|2795.88|2802.27|2794.57|32
1651020490000|2022-04-27 00:48:10|2803.61|2795.91|2803.93|2796.23|2803.93|2796.23|2803.11|2795.41|39
1651020500000|2022-04-27 00:48:20|2804.05|2796.35|2804.91|2797.21|2805.01|2797.31|2804.05|2796.35|34
1651020510000|2022-04-27 00:48:30|2804.92|2797.22|2807.26|2799.56|2807.3|2799.6|2804.92|2797.22|38
1651020520000|2022-04-27 00:48:40|2807.23|2799.53|2807.52|2799.82|2807.99|2800.29|2807.18|2799.48|37
1651020530000|2022-04-27 00:48:50|2807.46|2799.76|2808.09|2800.39|2808.15|2800.45|2806.79|2799.09|35
1651020540000|2022-04-27 00:49:00|2808.22|2800.52|2809.07|2801.37|2809.17|2801.47|2808.21|2800.51|36
1651020550000|2022-04-27 00:49:10|2808.93|2801.23|2809.91|2802.21|2810|2802.3|2808.43|2800.73|37
1651020560000|2022-04-27 00:49:20|2810.01|2802.31|2814.26|2806.56|2814.26|2806.56|2809.98|2802.28|38
1651020570000|2022-04-27 00:49:30|2814.14|2806.44|2817.28|2809.58|2817.53|2809.83|2814.14|2806.44|38
1651020580000|2022-04-27 00:49:40|2817.65|2809.95|2819.25|2811.55|2819.25|2811.55|2815.98|2808.28|38
1651020590000|2022-04-27 00:49:50|2818.99|2811.29|2817.34|2809.64|2818.99|2811.29|2816.7|2809|40
1651020600000|2022-04-27 00:50:00|2817.46|2809.76|2819.35|2811.65|2820.04|2812.34|2817.46|2809.76|37
1651020610000|2022-04-27 00:50:10|2819.43|2811.73|2820.22|2812.52|2820.62|2812.92|2818.25|2810.55|37
1651020620000|2022-04-27 00:50:20|2820.16|2812.46|2820.86|2813.16|2820.86|2813.16|2819.23|2811.53|39
1651020630000|2022-04-27 00:50:30|2820.84|2813.14|2821.01|2813.31|2822.23|2814.53|2820.43|2812.73|39
1651020640000|2022-04-27 00:50:40|2820.98|2813.28|2822.07|2814.37|2822.5|2814.8|2820.54|2812.84|38
1651020650000|2022-04-27 00:50:50|2822.14|2814.44|2821.42|2813.72|2822.17|2814.47|2821.13|2813.43|35
1651020660000|2022-04-27 00:51:00|2821.44|2813.74|2819.85|2812.15|2821.47|2813.77|2819.24|2811.54|38
1651020670000|2022-04-27 00:51:10|2819.9|2812.2|2818.46|2810.76|2820.02|2812.32|2818.46|2810.76|34
1651020680000|2022-04-27 00:51:20|2818.56|2810.86|2818.97|2811.27|2818.97|2811.27|2818.56|2810.86|36
1651020690000|2022-04-27 00:51:30|2819.17|2811.47|2818.66|2810.96|2819.24|2811.54|2818.65|2810.95|33
1651020700000|2022-04-27 00:51:40|2818.61|2810.91|2818.88|2811.18|2819.15|2811.45|2818.61|2810.91|34
1651020710000|2022-04-27 00:51:50|2818.69|2810.99|2818.99|2811.29|2818.99|2811.29|2817.91|2810.21|33
1651020720000|2022-04-27 00:52:00|2819|2811.3|2817.77|2810.07|2819.03|2811.33|2817.77|2810.07|33
1651020730000|2022-04-27 00:52:10|2817.74|2810.04|2817.33|2809.63|2817.74|2810.04|2817.08|2809.38|35
1651020740000|2022-04-27 00:52:20|2817.26|2809.56|2816.05|2808.35|2817.44|2809.74|2815.87|2808.17|35
1651020750000|2022-04-27 00:52:30|2816.13|2808.43|2816.4|2808.7|2816.5|2808.8|2816.05|2808.35|39
1651020760000|2022-04-27 00:52:40|2816.76|2809.06|2818.5|2810.8|2818.98|2811.28|2816.76|2809.06|39
1651020770000|2022-04-27 00:52:50|2818.29|2810.59|2818.31|2810.61|2818.54|2810.84|2818.23|2810.53|30
1651020780000|2022-04-27 00:53:00|2818.37|2810.67|2818.27|2810.57|2818.59|2810.89|2818.22|2810.52|31
1651020790000|2022-04-27 00:53:10|2818.28|2810.58|2816.6|2808.9|2818.52|2810.82|2815.97|2808.27|38
1651020800000|2022-04-27 00:53:20|2816.85|2809.15|2816.24|2808.54|2817.24|2809.54|2816.16|2808.46|38
1651020810000|2022-04-27 00:53:30|2815.77|2808.07|2815.31|2807.61|2815.95|2808.25|2814.78|2807.08|36
1651020820000|2022-04-27 00:53:40|2815.3|2807.6|2815.74|2808.04|2815.8|2808.1|2815.26|2807.56|30
1651020830000|2022-04-27 00:53:50|2815.73|2808.03|2814.81|2807.11|2815.79|2808.09|2814.81|2807.11|27
1651020840000|2022-04-27 00:54:00|2814.76|2807.06|2815.01|2807.31|2815.53|2807.83|2814.76|2807.06|30
1651020850000|2022-04-27 00:54:10|2815.03|2807.33|2815.02|2807.32|2815.06|2807.36|2814.95|2807.25|27
1651020860000|2022-04-27 00:54:20|2814.99|2807.29|2815.05|2807.35|2815.11|2807.41|2814.99|2807.29|27
1651020870000|2022-04-27 00:54:30|2815.02|2807.32|2814.69|2806.99|2815.06|2807.36|2813.93|2806.23|29
1651020880000|2022-04-27 00:54:40|2814.99|2807.29|2817.24|2809.54|2817.42|2809.72|2814.99|2807.29|36
1651020890000|2022-04-27 00:54:50|2817.23|2809.53|2817.79|2810.09|2817.79|2810.09|2817.05|2809.35|35
1651020900000|2022-04-27 00:55:00|2818.02|2810.32|2819.71|2812.01|2820.31|2812.61|2818.02|2810.32|37
1651020910000|2022-04-27 00:55:10|2819.65|2811.95|2821.16|2813.46|2821.17|2813.47|2819.64|2811.94|40
1651020920000|2022-04-27 00:55:20|2821.21|2813.51|2820.4|2812.7|2821.44|2813.74|2820.4|2812.7|39
1651020930000|2022-04-27 00:55:30|2820.42|2812.72|2819.12|2811.42|2820.42|2812.72|2818.82|2811.12|35
1651020940000|2022-04-27 00:55:40|2819.24|2811.54|2819.09|2811.39|2819.55|2811.85|2818.97|2811.27|33
1651020950000|2022-04-27 00:55:50|2819.02|2811.32|2818.86|2811.16|2819.51|2811.81|2818.57|2810.87|30
1651020960000|2022-04-27 00:56:00|2818.78|2811.08|2819.47|2811.77|2819.71|2812.01|2818.38|2810.68|30
1651020970000|2022-04-27 00:56:10|2819.53|2811.83|2819.05|2811.35|2819.53|2811.83|2819.05|2811.35|23
1651020980000|2022-04-27 00:56:20|2819.39|2811.69|2818.54|2810.84|2819.39|2811.69|2818.52|2810.82|29
1651020990000|2022-04-27 00:56:30|2818.48|2810.78|2816.5|2808.8|2818.52|2810.82|2816.49|2808.79|31
1651021000000|2022-04-27 00:56:40|2816.54|2808.84|2816.34|2808.64|2816.54|2808.84|2816.23|2808.53|33
1651021010000|2022-04-27 00:56:50|2816.35|2808.65|2816.82|2809.12|2816.87|2809.17|2816.12|2808.42|23
1651021020000|2022-04-27 00:57:00|2816.72|2809.02|2815.56|2807.86|2816.82|2809.12|2815.45|2807.75|29
1651021030000|2022-04-27 00:57:10|2815.39|2807.69|2815.38|2807.68|2815.52|2807.82|2814.86|2807.16|35
1651021040000|2022-04-27 00:57:20|2815.31|2807.61|2816.26|2808.56|2816.34|2808.64|2815.25|2807.55|24
1651021050000|2022-04-27 00:57:30|2816.24|2808.54|2816.87|2809.17|2817.57|2809.87|2816.24|2808.54|36
1651021060000|2022-04-27 00:57:40|2817.29|2809.59|2819.44|2811.74|2819.44|2811.74|2816.65|2808.95|36
1651021070000|2022-04-27 00:57:50|2819.41|2811.71|2817.05|2809.35|2819.41|2811.71|2816.69|2808.99|35
1651021080000|2022-04-27 00:58:00|2816.91|2809.21|2817.19|2809.49|2818.14|2810.44|2816.86|2809.16|35
1651021090000|2022-04-27 00:58:10|2817.2|2809.5|2816.67|2808.97|2817.2|2809.5|2816.52|2808.82|25
1651021100000|2022-04-27 00:58:20|2816.65|2808.95|2817.45|2809.75|2817.45|2809.75|2816.63|2808.93|30
1651021110000|2022-04-27 00:58:30|2817.35|2809.65|2816.29|2808.59|2817.35|2809.65|2816.09|2808.39|32
1651021120000|2022-04-27 00:58:40|2816.08|2808.38|2817.66|2809.96|2817.66|2809.96|2815.99|2808.29|26
1651021130000|2022-04-27 00:58:50|2817.7|2810|2819.02|2811.32|2819.17|2811.47|2817.67|2809.97|38
1651021140000|2022-04-27 00:59:00|2818.98|2811.28|2819.61|2811.91|2819.78|2812.08|2818.32|2810.62|35
1651021150000|2022-04-27 00:59:10|2819.63|2811.93|2820.07|2812.37|2820.68|2812.98|2819.63|2811.93|36
1651021160000|2022-04-27 00:59:20|2820.16|2812.46|2820.18|2812.48|2820.29|2812.59|2819.6|2811.9|38
1651021170000|2022-04-27 00:59:30|2820.1|2812.4|2819.56|2811.86|2820.16|2812.46|2819.44|2811.74|27
1651021180000|2022-04-27 00:59:40|2819.59|2811.89|2820.2|2812.5|2820.2|2812.5|2819.59|2811.89|33
1651021190000|2022-04-27 00:59:50|2820.12|2812.42|2820.11|2812.41|2820.39|2812.69|2819.9|2812.2|32
1651021200000|2022-04-27 01:00:00|2820.01|2812.31|2819.65|2811.95|2820.17|2812.47|2818.39|2810.69|35
1651021210000|2022-04-27 01:00:10|2819.56|2811.86|2819.78|2812.08|2819.78|2812.08|2818.66|2810.96|33
1651021220000|2022-04-27 01:00:20|2819.96|2812.26|2819.19|2811.49|2820.61|2812.91|2819.07|2811.37|39
1651021230000|2022-04-27 01:00:30|2819.29|2811.59|2819.33|2811.63|2820|2812.3|2819.2|2811.5|39
1651021240000|2022-04-27 01:00:40|2819.38|2811.68|2819.77|2812.07|2819.89|2812.19|2819.38|2811.68|31
1651021250000|2022-04-27 01:00:50|2819.76|2812.06|2819.68|2811.98|2820.11|2812.41|2818.83|2811.13|37
1651021260000|2022-04-27 01:01:00|2819.69|2811.99|2820.01|2812.31|2820.06|2812.36|2819.62|2811.92|32
1651021270000|2022-04-27 01:01:10|2820.02|2812.32|2819.84|2812.14|2820.02|2812.32|2818.93|2811.23|28
1651021280000|2022-04-27 01:01:20|2819.81|2812.11|2819.64|2811.94|2820.01|2812.31|2819.61|2811.91|26
1651021290000|2022-04-27 01:01:30|2819.65|2811.95|2820.47|2812.77|2820.52|2812.82|2819.63|2811.93|31
1651021300000|2022-04-27 01:01:40|2820.48|2812.78|2821.63|2813.93|2821.7|2814|2820.48|2812.78|38
1651021310000|2022-04-27 01:01:50|2821.62|2813.92|2823.12|2815.42|2823.15|2815.45|2821.62|2813.92|37
1651021320000|2022-04-27 01:02:00|2823.17|2815.47|2823.59|2815.89|2823.59|2815.89|2822.72|2815.02|39
1651021330000|2022-04-27 01:02:10|2823.52|2815.82|2825.11|2817.41|2825.12|2817.42|2823.52|2815.82|33
1651021340000|2022-04-27 01:02:20|2825.39|2817.69|2824.42|2816.72|2825.62|2817.92|2824.33|2816.63|35
1651021350000|2022-04-27 01:02:30|2824.43|2816.73|2823.53|2815.83|2824.63|2816.93|2823.44|2815.74|34
1651021360000|2022-04-27 01:02:40|2823.62|2815.92|2823.82|2816.12|2823.85|2816.15|2823.5|2815.8|30
1651021370000|2022-04-27 01:02:50|2823.9|2816.2|2823.72|2816.02|2823.95|2816.25|2823.44|2815.74|24
1651021380000|2022-04-27 01:03:00|2823.6|2815.9|2823.11|2815.41|2823.6|2815.9|2823.1|2815.4|32
1651021390000|2022-04-27 01:03:10|2823.1|2815.4|2822.67|2814.97|2823.16|2815.46|2822.49|2814.79|32
1651021400000|2022-04-27 01:03:20|2822.73|2815.03|2822.16|2814.46|2823.19|2815.49|2822.07|2814.37|34
1651021410000|2022-04-27 01:03:30|2821.21|2813.51|2821.38|2813.68|2821.57|2813.87|2821.05|2813.35|34
1651021420000|2022-04-27 01:03:40|2821.4|2813.7|2821.79|2814.09|2821.81|2814.11|2821.2|2813.5|39
1651021430000|2022-04-27 01:03:50|2821.77|2814.07|2822.06|2814.36|2822.17|2814.47|2821.12|2813.42|38
1651021440000|2022-04-27 01:04:00|2822.2|2814.5|2821.58|2813.88|2822.2|2814.5|2821.48|2813.78|39
1651021450000|2022-04-27 01:04:10|2821.51|2813.81|2820.23|2812.53|2821.6|2813.9|2820.01|2812.31|37
1651021460000|2022-04-27 01:04:20|2820.13|2812.43|2821.23|2813.53|2821.23|2813.53|2820.04|2812.34|37
1651021470000|2022-04-27 01:04:30|2821.33|2813.63|2821.7|2814|2821.87|2814.17|2820.85|2813.15|35
1651021480000|2022-04-27 01:04:40|2821.68|2813.98|2821.93|2814.23|2821.96|2814.26|2821.67|2813.97|26
1651021490000|2022-04-27 01:04:50|2821.94|2814.24|2823.12|2815.42|2823.45|2815.75|2821.94|2814.24|37
1651021500000|2022-04-27 01:05:00|2822.9|2815.2|2822.66|2814.96|2823.29|2815.59|2822.66|2814.96|34
1651021510000|2022-04-27 01:05:10|2822.47|2814.77|2821.72|2814.02|2822.47|2814.77|2821.29|2813.59|36
1651021520000|2022-04-27 01:05:20|2821.73|2814.03|2821.09|2813.39|2821.76|2814.06|2821|2813.3|36
1651021530000|2022-04-27 01:05:30|2821.11|2813.41|2821.32|2813.62|2821.4|2813.7|2821.1|2813.4|29
1651021540000|2022-04-27 01:05:40|2821.3|2813.6|2822.55|2814.85|2822.68|2814.98|2821.09|2813.39|35
1651021550000|2022-04-27 01:05:50|2822.67|2814.97|2820.88|2813.18|2822.67|2814.97|2820.86|2813.16|30
1651021560000|2022-04-27 01:06:00|2820.76|2813.06|2823.45|2815.75|2823.84|2816.14|2820.76|2813.06|36
1651021570000|2022-04-27 01:06:10|2823.59|2815.89|2823.59|2815.89|2823.96|2816.26|2823.33|2815.63|36
1651021580000|2022-04-27 01:06:20|2823.55|2815.85|2822.7|2815|2823.55|2815.85|2821.93|2814.23|39
1651021590000|2022-04-27 01:06:30|2822.73|2815.03|2823.92|2816.22|2823.92|2816.22|2822.73|2815.03|38
1651021600000|2022-04-27 01:06:40|2823.8|2816.1|2824|2816.3|2824|2816.3|2823.22|2815.52|33
1651021610000|2022-04-27 01:06:50|2824.02|2816.32|2824.23|2816.53|2824.41|2816.71|2824.02|2816.32|33
1651021620000|2022-04-27 01:07:00|2824.2|2816.5|2823.91|2816.21|2824.39|2816.69|2823.91|2816.21|31
1651021630000|2022-04-27 01:07:10|2823.61|2815.91|2822.44|2814.74|2823.61|2815.91|2821.96|2814.26|36
1651021640000|2022-04-27 01:07:20|2822.43|2814.73|2821.84|2814.14|2822.72|2815.02|2821.84|2814.14|35
1651021650000|2022-04-27 01:07:30|2821.93|2814.23|2822.72|2815.02|2822.72|2815.02|2821.72|2814.02|36
1651021660000|2022-04-27 01:07:40|2822.69|2814.99|2823.08|2815.38|2823.19|2815.49|2822.49|2814.79|37
1651021670000|2022-04-27 01:07:50|2823.12|2815.42|2823.04|2815.34|2823.12|2815.42|2822.86|2815.16|31
1651021680000|2022-04-27 01:08:00|2823.11|2815.41|2822.65|2814.95|2823.27|2815.57|2822.63|2814.93|37
1651021690000|2022-04-27 01:08:10|2822.57|2814.87|2822.87|2815.17|2823.25|2815.55|2822.48|2814.78|38
1651021700000|2022-04-27 01:08:20|2822.92|2815.22|2822.66|2814.96|2823.94|2816.24|2822.66|2814.96|38
1651021710000|2022-04-27 01:08:30|2822.62|2814.92|2824.86|2817.16|2824.92|2817.22|2822.45|2814.75|34
1651021720000|2022-04-27 01:08:40|2824.74|2817.04|2823.6|2815.9|2824.79|2817.09|2823.6|2815.9|38
1651021730000|2022-04-27 01:08:50|2823.62|2815.92|2824.05|2816.35|2824.75|2817.05|2823.44|2815.74|38
1651021740000|2022-04-27 01:09:00|2824.02|2816.32|2824.99|2817.29|2824.99|2817.29|2823.87|2816.17|32
1651021750000|2022-04-27 01:09:10|2825.03|2817.33|2825.55|2817.85|2826.77|2819.07|2825.03|2817.33|37
1651021760000|2022-04-27 01:09:20|2825.67|2817.97|2825.94|2818.24|2826.19|2818.49|2825.54|2817.84|32
1651021770000|2022-04-27 01:09:30|2825.96|2818.26|2824.78|2817.08|2826.21|2818.51|2823.85|2816.15|35
1651021780000|2022-04-27 01:09:40|2824.82|2817.12|2825.02|2817.32|2825.23|2817.53|2823.77|2816.07|30
1651021790000|2022-04-27 01:09:50|2824.35|2816.65|2824.82|2817.12|2825.02|2817.32|2823.76|2816.06|30
1651021800000|2022-04-27 01:10:00|2824.68|2816.98|2824.18|2816.48|2825.1|2817.4|2824.18|2816.48|29
1651021810000|2022-04-27 01:10:10|2824.21|2816.51|2824.52|2816.82|2824.52|2816.82|2824.18|2816.48|25
1651021820000|2022-04-27 01:10:20|2824.43|2816.73|2823.62|2815.92|2824.57|2816.87|2823.62|2815.92|22
1651021830000|2022-04-27 01:10:30|2823.97|2816.27|2824.02|2816.32|2824.03|2816.33|2823.6|2815.9|34
1651021840000|2022-04-27 01:10:40|2824|2816.3|2824.59|2816.89|2824.74|2817.04|2823.72|2816.02|36
1651021850000|2022-04-27 01:10:50|2824.6|2816.9|2825.63|2817.93|2825.63|2817.93|2824.6|2816.9|37
1651021860000|2022-04-27 01:11:00|2825.67|2817.97|2825.48|2817.78|2825.93|2818.23|2825.13|2817.43|34
1651021870000|2022-04-27 01:11:10|2825.62|2817.92|2825.41|2817.71|2825.62|2817.92|2824.5|2816.8|37
1651021880000|2022-04-27 01:11:20|2825.4|2817.7|2824.63|2816.93|2825.4|2817.7|2824.55|2816.85|35
1651021890000|2022-04-27 01:11:30|2824.64|2816.94|2825.12|2817.42|2825.5|2817.8|2824.59|2816.89|37
1651021900000|2022-04-27 01:11:40|2825.06|2817.36|2825.17|2817.47|2825.37|2817.67|2824.83|2817.13|31
1651021910000|2022-04-27 01:11:50|2825.03|2817.33|2825.19|2817.49|2825.21|2817.51|2824.65|2816.95|34
1651021920000|2022-04-27 01:12:00|2825.16|2817.46|2824.45|2816.75|2825.16|2817.46|2823.63|2815.93|34
1651021930000|2022-04-27 01:12:10|2824.46|2816.76|2824.93|2817.23|2825.07|2817.37|2824.42|2816.72|25
1651021940000|2022-04-27 01:12:20|2824.95|2817.25|2825.14|2817.44|2825.15|2817.45|2824.89|2817.19|34
1651021950000|2022-04-27 01:12:30|2825.08|2817.38|2824.79|2817.09|2825.85|2818.15|2824.79|2817.09|34
1651021960000|2022-04-27 01:12:40|2824.82|2817.12|2824.9|2817.2|2825.07|2817.37|2824.55|2816.85|27
1651021970000|2022-04-27 01:12:50|2824.82|2817.12|2824.63|2816.93|2824.93|2817.23|2824.4|2816.7|36
1651021980000|2022-04-27 01:13:00|2824.62|2816.92|2824.02|2816.32|2824.62|2816.92|2824|2816.3|33
1651021990000|2022-04-27 01:13:10|2824.23|2816.53|2823.82|2816.12|2824.23|2816.53|2823.68|2815.98|24
1651022000000|2022-04-27 01:13:20|2823.8|2816.1|2822.81|2815.11|2823.82|2816.12|2822.42|2814.72|30
1651022010000|2022-04-27 01:13:30|2822.9|2815.2|2824.06|2816.36|2824.22|2816.52|2822.9|2815.2|32
1651022020000|2022-04-27 01:13:40|2824.11|2816.41|2823.61|2815.91|2824.13|2816.43|2823.59|2815.89|29
1651022030000|2022-04-27 01:13:50|2823.65|2815.95|2824.1|2816.4|2824.18|2816.48|2823.62|2815.92|26
1651022040000|2022-04-27 01:14:00|2824.15|2816.45|2824.64|2816.94|2824.86|2817.16|2824.01|2816.31|31
1651022050000|2022-04-27 01:14:10|2824.6|2816.9|2824.48|2816.78|2824.9|2817.2|2824.38|2816.68|24
1651022060000|2022-04-27 01:14:20|2824.41|2816.71|2824.35|2816.65|2824.51|2816.81|2824.08|2816.38|34
1651022070000|2022-04-27 01:14:30|2824.36|2816.66|2824.26|2816.56|2824.55|2816.85|2824.22|2816.52|34
1651022080000|2022-04-27 01:14:40|2824.31|2816.61|2824.28|2816.58|2824.5|2816.8|2824.22|2816.52|29
1651022090000|2022-04-27 01:14:50|2824.3|2816.6|2824.12|2816.42|2824.37|2816.67|2824.12|2816.42|27
1651022100000|2022-04-27 01:15:00|2824.07|2816.37|2824.75|2817.05|2825.58|2817.88|2823.63|2815.93|36
1651022110000|2022-04-27 01:15:10|2824.73|2817.03|2824.68|2816.98|2825.83|2818.13|2824.35|2816.65|38
1651022120000|2022-04-27 01:15:20|2824.73|2817.03|2824.77|2817.07|2825.32|2817.62|2824.07|2816.37|31
1651022130000|2022-04-27 01:15:30|2824.72|2817.02|2824.65|2816.95|2824.79|2817.09|2824.5|2816.8|34
1651022140000|2022-04-27 01:15:40|2824.64|2816.94|2825.34|2817.64|2825.5|2817.8|2824.56|2816.86|35
1651022150000|2022-04-27 01:15:50|2825.44|2817.74|2825.76|2818.06|2826.16|2818.46|2825.13|2817.43|33
1651022160000|2022-04-27 01:16:00|2825.77|2818.07|2826.03|2818.33|2826.03|2818.33|2825.38|2817.68|30
1651022170000|2022-04-27 01:16:10|2826.13|2818.43|2828.34|2820.64|2828.34|2820.64|2826.02|2818.32|36
1651022180000|2022-04-27 01:16:20|2828.33|2820.63|2830.45|2822.75|2830.52|2822.82|2827.83|2820.13|38
1651022190000|2022-04-27 01:16:30|2830.46|2822.76|2828.85|2821.15|2830.46|2822.76|2828.85|2821.15|36
1651022200000|2022-04-27 01:16:40|2828.51|2820.81|2828.84|2821.14|2828.84|2821.14|2827.82|2820.12|35
1651022210000|2022-04-27 01:16:50|2828.56|2820.86|2828.3|2820.6|2828.56|2820.86|2827.64|2819.94|38
1651022220000|2022-04-27 01:17:00|2828.26|2820.56|2827.39|2819.69|2828.35|2820.65|2827.21|2819.51|35
1651022230000|2022-04-27 01:17:10|2827.47|2819.77|2827.41|2819.71|2827.64|2819.94|2827.39|2819.69|32
1651022240000|2022-04-27 01:17:20|2827.39|2819.69|2827.82|2820.12|2828.05|2820.35|2827.39|2819.69|37
1651022250000|2022-04-27 01:17:30|2827.8|2820.1|2827.34|2819.64|2827.81|2820.11|2827.22|2819.52|36
1651022260000|2022-04-27 01:17:40|2827.4|2819.7|2827.52|2819.82|2827.72|2820.02|2827.25|2819.55|36
1651022270000|2022-04-27 01:17:50|2827.51|2819.81|2826.72|2819.02|2827.63|2819.93|2826.17|2818.47|37
1651022280000|2022-04-27 01:18:00|2826.82|2819.12|2826.69|2818.99|2827.15|2819.45|2826.68|2818.98|33
1651022290000|2022-04-27 01:18:10|2826.75|2819.05|2825.68|2817.98|2826.78|2819.08|2825.64|2817.94|35
1651022300000|2022-04-27 01:18:20|2825.71|2818.01|2826.5|2818.8|2826.5|2818.8|2825.71|2818.01|33
1651022310000|2022-04-27 01:18:30|2826.47|2818.77|2826.01|2818.31|2826.47|2818.77|2826.01|2818.31|35
1651022320000|2022-04-27 01:18:40|2826.02|2818.32|2826.04|2818.34|2826.14|2818.44|2825.89|2818.19|25
1651022330000|2022-04-27 01:18:50|2826.11|2818.41|2825.83|2818.13|2826.53|2818.83|2825.82|2818.12|22
1651022340000|2022-04-27 01:19:00|2825.85|2818.15|2825.68|2817.98|2826.1|2818.4|2825.5|2817.8|33
1651022350000|2022-04-27 01:19:10|2825.67|2817.97|2826.33|2818.63|2826.33|2818.63|2825.54|2817.84|33
1651022360000|2022-04-27 01:19:20|2826.35|2818.65|2825.76|2818.06|2826.5|2818.8|2825.76|2818.06|30
1651022370000|2022-04-27 01:19:30|2825.85|2818.15|2825.77|2818.07|2825.85|2818.15|2825.6|2817.9|26
1651022380000|2022-04-27 01:19:40|2825.74|2818.04|2826.32|2818.62|2826.32|2818.62|2825.62|2817.92|33
1651022390000|2022-04-27 01:19:50|2826.34|2818.64|2827.42|2819.72|2827.51|2819.81|2825.97|2818.27|35
1651022400000|2022-04-27 01:20:00|2827.43|2819.73|2827.86|2820.16|2828.5|2820.8|2827.26|2819.56|27
1651022410000|2022-04-27 01:20:10|2827.93|2820.23|2827.15|2819.45|2828.14|2820.44|2827.15|2819.45|32
1651022420000|2022-04-27 01:20:20|2827.16|2819.46|2828.34|2820.64|2828.47|2820.77|2827.16|2819.46|38
1651022430000|2022-04-27 01:20:30|2828.33|2820.63|2829.08|2821.38|2829.33|2821.63|2827.89|2820.19|38
1651022440000|2022-04-27 01:20:40|2828.88|2821.18|2828.66|2820.96|2829.27|2821.57|2828.51|2820.81|30
1651022450000|2022-04-27 01:20:50|2828.52|2820.82|2828.5|2820.8|2828.89|2821.19|2828.29|2820.59|35
1651022460000|2022-04-27 01:21:00|2828.41|2820.71|2828.56|2820.86|2828.87|2821.17|2828.14|2820.44|30
1651022470000|2022-04-27 01:21:10|2828.55|2820.85|2828.79|2821.09|2828.96|2821.26|2828.38|2820.68|30
1651022480000|2022-04-27 01:21:20|2828.95|2821.25|2828.84|2821.14|2828.95|2821.25|2828.7|2821|32
1651022490000|2022-04-27 01:21:30|2828.8|2821.1|2829|2821.3|2829.31|2821.61|2828.61|2820.91|33
1651022500000|2022-04-27 01:21:40|2829.19|2821.49|2829.03|2821.33|2829.25|2821.55|2828.83|2821.13|33
1651022510000|2022-04-27 01:21:50|2829.27|2821.57|2830.79|2823.09|2830.79|2823.09|2828.95|2821.25|35
1651022520000|2022-04-27 01:22:00|2831.11|2823.41|2831.72|2824.02|2832.11|2824.41|2830.69|2822.99|38
1651022530000|2022-04-27 01:22:10|2831.59|2823.89|2830.38|2822.68|2831.65|2823.95|2829.74|2822.04|38
1651022540000|2022-04-27 01:22:20|2830.35|2822.65|2830.87|2823.17|2830.89|2823.19|2830.31|2822.61|34
1651022550000|2022-04-27 01:22:30|2830.9|2823.2|2829.83|2822.13|2830.93|2823.23|2829.47|2821.77|35
1651022560000|2022-04-27 01:22:40|2829.91|2822.21|2830.23|2822.53|2830.59|2822.89|2829.82|2822.12|31
1651022570000|2022-04-27 01:22:50|2830.33|2822.63|2829.8|2822.1|2830.33|2822.63|2829.46|2821.76|34
1651022580000|2022-04-27 01:23:00|2830.07|2822.37|2829.88|2822.18|2830.59|2822.89|2829.88|2822.18|33
1651022590000|2022-04-27 01:23:10|2829.91|2822.21|2830.93|2823.23|2830.96|2823.26|2829.82|2822.12|20
1651022600000|2022-04-27 01:23:20|2831.08|2823.38|2830.63|2822.93|2831.16|2823.46|2830.28|2822.58|35
1651022610000|2022-04-27 01:23:30|2830.66|2822.96|2830.64|2822.94|2831.16|2823.46|2830.49|2822.79|28
1651022620000|2022-04-27 01:23:40|2830.65|2822.95|2830.55|2822.85|2830.76|2823.06|2830.31|2822.61|19
1651022630000|2022-04-27 01:23:50|2830.72|2823.02|2830.72|2823.02|2831.71|2824.01|2830.72|2823.02|34
1651022640000|2022-04-27 01:24:00|2830.78|2823.08|2830.86|2823.16|2831.4|2823.7|2830.68|2822.98|36
1651022650000|2022-04-27 01:24:10|2830.88|2823.18|2829.76|2822.06|2830.93|2823.23|2829.58|2821.88|36
1651022660000|2022-04-27 01:24:20|2829.74|2822.04|2828.99|2821.29|2829.76|2822.06|2828.9|2821.2|28
1651022670000|2022-04-27 01:24:30|2828.94|2821.24|2826.98|2819.28|2828.94|2821.24|2826.98|2819.28|36
1651022680000|2022-04-27 01:24:40|2827.04|2819.34|2826.86|2819.16|2827.34|2819.64|2826.73|2819.03|34
1651022690000|2022-04-27 01:24:50|2826.95|2819.25|2825.83|2818.13|2826.95|2819.25|2825.62|2817.92|35
1651022700000|2022-04-27 01:25:00|2825.77|2818.07|2826.02|2818.32|2826.21|2818.51|2825.38|2817.68|40
1651022710000|2022-04-27 01:25:10|2825.86|2818.16|2826.63|2818.93|2826.72|2819.02|2825.81|2818.11|39
1651022720000|2022-04-27 01:25:20|2826.57|2818.87|2826.92|2819.22|2827.64|2819.94|2826.57|2818.87|38
1651022730000|2022-04-27 01:25:30|2826.91|2819.21|2826.69|2818.99|2827.3|2819.6|2826.67|2818.97|32
1651022740000|2022-04-27 01:25:40|2826.72|2819.02|2826.86|2819.16|2826.96|2819.26|2826.15|2818.45|30
1651022750000|2022-04-27 01:25:50|2826.9|2819.2|2826.95|2819.25|2827.15|2819.45|2826.77|2819.07|36
1651022760000|2022-04-27 01:26:00|2827.06|2819.36|2826.82|2819.12|2827.12|2819.42|2826.77|2819.07|38
1651022770000|2022-04-27 01:26:10|2826.8|2819.1|2826.16|2818.46|2826.8|2819.1|2825.92|2818.22|30
1651022780000|2022-04-27 01:26:20|2826.18|2818.48|2826.28|2818.58|2826.53|2818.83|2826.17|2818.47|35
1651022790000|2022-04-27 01:26:30|2826.33|2818.63|2826.31|2818.61|2826.51|2818.81|2826.1|2818.4|17
1651022800000|2022-04-27 01:26:40|2826.3|2818.6|2827.11|2819.41|2827.2|2819.5|2826.3|2818.6|27
1651022810000|2022-04-27 01:26:50|2827.04|2819.34|2827.06|2819.36|2827.07|2819.37|2826.59|2818.89|34
1651022820000|2022-04-27 01:27:00|2827.2|2819.5|2828.73|2821.03|2828.73|2821.03|2826.63|2818.93|30
1651022830000|2022-04-27 01:27:10|2828.6|2820.9|2829.53|2821.83|2829.95|2822.25|2828.6|2820.9|33
1651022840000|2022-04-27 01:27:20|2829.61|2821.91|2829.46|2821.76|2830.17|2822.47|2828.76|2821.06|33
1651022850000|2022-04-27 01:27:30|2829.45|2821.75|2829.86|2822.16|2830.12|2822.42|2829.45|2821.75|31
1651022860000|2022-04-27 01:27:40|2829.76|2822.06|2830.22|2822.52|2830.35|2822.65|2829.65|2821.95|36
1651022870000|2022-04-27 01:27:50|2830.24|2822.54|2830.04|2822.34|2830.54|2822.84|2829.67|2821.97|37
1651022880000|2022-04-27 01:28:00|2829.99|2822.29|2829.98|2822.28|2830.26|2822.56|2829.82|2822.12|32
1651022890000|2022-04-27 01:28:10|2829.96|2822.26|2829.24|2821.54|2830.29|2822.59|2829.14|2821.44|35
1651022900000|2022-04-27 01:28:20|2829.25|2821.55|2829.47|2821.77|2829.5|2821.8|2829.25|2821.55|25
1651022910000|2022-04-27 01:28:30|2829.43|2821.73|2829.21|2821.51|2829.49|2821.79|2829.07|2821.37|25
1651022920000|2022-04-27 01:28:40|2829.24|2821.54|2829.41|2821.71|2829.52|2821.82|2829.22|2821.52|31
1651022930000|2022-04-27 01:28:50|2829.44|2821.74|2829.14|2821.44|2829.55|2821.85|2828.91|2821.21|30
1651022940000|2022-04-27 01:29:00|2829.15|2821.45|2830.63|2822.93|2831.08|2823.38|2829.15|2821.45|38
1651022950000|2022-04-27 01:29:10|2830.79|2823.09|2830.02|2822.32|2830.8|2823.1|2830.02|2822.32|30
1651022960000|2022-04-27 01:29:20|2830|2822.3|2829.58|2821.88|2830.13|2822.43|2829.49|2821.79|36
1651022970000|2022-04-27 01:29:30|2829.55|2821.85|2830.12|2822.42|2830.16|2822.46|2829.55|2821.85|23
1651022980000|2022-04-27 01:29:40|2830.14|2822.44|2830.71|2823.01|2830.72|2823.02|2830.03|2822.33|34
1651022990000|2022-04-27 01:29:50|2830.73|2823.03|2830.4|2822.7|2830.73|2823.03|2829.93|2822.23|30
1651023000000|2022-04-27 01:30:00|2830.39|2822.69|2830.7|2823|2831.01|2823.31|2829.93|2822.23|31
1651023010000|2022-04-27 01:30:10|2830.69|2822.99|2830.34|2822.64|2830.69|2822.99|2830.34|2822.64|31
1651023020000|2022-04-27 01:30:20|2830.35|2822.65|2830.7|2823|2830.88|2823.18|2830.35|2822.65|24
1651023030000|2022-04-27 01:30:30|2830.71|2823.01|2830.06|2822.36|2830.74|2823.04|2830.04|2822.34|27
1651023040000|2022-04-27 01:30:40|2830.09|2822.39|2830.14|2822.44|2830.17|2822.47|2830.05|2822.35|21
1651023050000|2022-04-27 01:30:50|2830.16|2822.46|2830.2|2822.5|2830.23|2822.53|2830.12|2822.42|22
1651023060000|2022-04-27 01:31:00|2830.3|2822.6|2830.8|2823.1|2830.88|2823.18|2830.3|2822.6|35
1651023070000|2022-04-27 01:31:10|2830.81|2823.11|2830.84|2823.14|2831.11|2823.41|2830.8|2823.1|24
1651023080000|2022-04-27 01:31:20|2830.83|2823.13|2831.05|2823.35|2831.13|2823.43|2830.83|2823.13|25
1651023090000|2022-04-27 01:31:30|2831.07|2823.37|2830.91|2823.21|2831.15|2823.45|2830.87|2823.17|28
1651023100000|2022-04-27 01:31:40|2830.95|2823.25|2831.14|2823.44|2831.24|2823.54|2830.92|2823.22|20
1651023110000|2022-04-27 01:31:50|2831.09|2823.39|2831.09|2823.39|2831.15|2823.45|2831.01|2823.31|22
1651023120000|2022-04-27 01:32:00|2831.01|2823.31|2831.09|2823.39|2831.19|2823.49|2830.9|2823.2|31
1651023130000|2022-04-27 01:32:10|2831.12|2823.42|2831.39|2823.69|2831.41|2823.71|2831.12|2823.42|22
1651023140000|2022-04-27 01:32:20|2831.4|2823.7|2831.34|2823.64|2831.62|2823.92|2831.34|2823.64|33
1651023150000|2022-04-27 01:32:30|2831.35|2823.65|2831.24|2823.54|2831.35|2823.65|2831.2|2823.5|18
1651023160000|2022-04-27 01:32:40|2831.23|2823.53|2831.43|2823.73|2831.47|2823.77|2831.17|2823.47|29
1651023170000|2022-04-27 01:32:50|2831.41|2823.71|2830.76|2823.06|2831.41|2823.71|2830.68|2822.98|35
1651023180000|2022-04-27 01:33:00|2830.79|2823.09|2831.22|2823.52|2831.23|2823.53|2830.74|2823.04|31
1651023190000|2022-04-27 01:33:10|2831.26|2823.56|2831.23|2823.53|2831.29|2823.59|2830.85|2823.15|32
1651023200000|2022-04-27 01:33:20|2831.17|2823.47|2831.09|2823.39|2831.29|2823.59|2830.93|2823.23|32
1651023210000|2022-04-27 01:33:30|2831.04|2823.34|2831.53|2823.83|2831.56|2823.86|2831.04|2823.34|22
1651023220000|2022-04-27 01:33:40|2831.6|2823.9|2831.94|2824.24|2832.07|2824.37|2831.6|2823.9|24
1651023230000|2022-04-27 01:33:50|2831.93|2824.23|2831.89|2824.19|2831.94|2824.24|2831.78|2824.08|24
1651023240000|2022-04-27 01:34:00|2831.86|2824.16|2832.21|2824.51|2832.29|2824.59|2831.86|2824.16|20
1651023250000|2022-04-27 01:34:10|2832.24|2824.54|2831.45|2823.75|2832.24|2824.54|2831.43|2823.73|31
1651023260000|2022-04-27 01:34:20|2831.52|2823.82|2831.58|2823.88|2831.93|2824.23|2831.46|2823.76|34
1651023270000|2022-04-27 01:34:30|2831.56|2823.86|2830.75|2823.05|2831.58|2823.88|2830.64|2822.94|27
1651023280000|2022-04-27 01:34:40|2830.77|2823.07|2830.37|2822.67|2830.79|2823.09|2830.09|2822.39|30
1651023290000|2022-04-27 01:34:50|2830.56|2822.86|2831.97|2824.27|2832.39|2824.69|2830.56|2822.86|32
1651023300000|2022-04-27 01:35:00|2831.94|2824.24|2832.12|2824.42|2832.16|2824.46|2831.78|2824.08|32
1651023310000|2022-04-27 01:35:10|2832.13|2824.43|2830.53|2822.83|2832.28|2824.58|2830.53|2822.83|32
1651023320000|2022-04-27 01:35:20|2830.51|2822.81|2830.4|2822.7|2831.06|2823.36|2830.09|2822.39|37
1651023330000|2022-04-27 01:35:30|2830.41|2822.71|2831.1|2823.4|2831.2|2823.5|2830.41|2822.71|33
1651023340000|2022-04-27 01:35:40|2831.14|2823.44|2831.79|2824.09|2831.91|2824.21|2831.1|2823.4|33
1651023350000|2022-04-27 01:35:50|2831.8|2824.1|2831.94|2824.24|2831.94|2824.24|2831.64|2823.94|35
1651023360000|2022-04-27 01:36:00|2831.86|2824.16|2832.72|2825.02|2832.72|2825.02|2831.83|2824.13|32
1651023370000|2022-04-27 01:36:10|2832.79|2825.09|2832.85|2825.15|2832.9|2825.2|2832.74|2825.04|22
1651023380000|2022-04-27 01:36:20|2832.83|2825.13|2832.83|2825.13|2833|2825.3|2832.68|2824.98|31
1651023390000|2022-04-27 01:36:30|2832.7|2825|2832.62|2824.92|2832.83|2825.13|2832.43|2824.73|29
1651023400000|2022-04-27 01:36:40|2832.63|2824.93|2831.77|2824.07|2832.64|2824.94|2831.73|2824.03|27
1651023410000|2022-04-27 01:36:50|2831.81|2824.11|2832.29|2824.59|2832.37|2824.67|2831.8|2824.1|33
1651023420000|2022-04-27 01:37:00|2832.24|2824.54|2832.16|2824.46|2832.41|2824.71|2831.88|2824.18|36
1651023430000|2022-04-27 01:37:10|2832.19|2824.49|2832.14|2824.44|2832.21|2824.51|2832.08|2824.38|25
1651023440000|2022-04-27 01:37:20|2832.15|2824.45|2831.87|2824.17|2832.25|2824.55|2831.86|2824.16|28
1651023450000|2022-04-27 01:37:30|2831.88|2824.18|2832.09|2824.39|2832.14|2824.44|2831.82|2824.12|33
1651023460000|2022-04-27 01:37:40|2832.15|2824.45|2831.98|2824.28|2832.15|2824.45|2831.9|2824.2|29
1651023470000|2022-04-27 01:37:50|2831.96|2824.26|2832.22|2824.52|2832.24|2824.54|2831.92|2824.22|31
1651023480000|2022-04-27 01:38:00|2832.21|2824.51|2834.25|2826.55|2834.28|2826.58|2832.17|2824.47|33
1651023490000|2022-04-27 01:38:10|2834.35|2826.65|2834.44|2826.74|2834.56|2826.86|2834.35|2826.65|30
1651023500000|2022-04-27 01:38:20|2834.46|2826.76|2834.49|2826.79|2834.49|2826.79|2834.28|2826.58|30
1651023510000|2022-04-27 01:38:30|2834.48|2826.78|2835.08|2827.38|2835.12|2827.42|2834.42|2826.72|27
1651023520000|2022-04-27 01:38:40|2835.1|2827.4|2834.43|2826.73|2835.15|2827.45|2834.43|2826.73|26
1651023530000|2022-04-27 01:38:50|2834.46|2826.76|2835.15|2827.45|2835.17|2827.47|2834.34|2826.64|31
1651023540000|2022-04-27 01:39:00|2835.16|2827.46|2835.42|2827.72|2835.55|2827.85|2835.16|2827.46|19
1651023550000|2022-04-27 01:39:10|2835.41|2827.71|2834.33|2826.63|2835.42|2827.72|2834.33|2826.63|34
1651023560000|2022-04-27 01:39:20|2834.39|2826.69|2835.02|2827.32|2835.15|2827.45|2834.27|2826.57|34
1651023570000|2022-04-27 01:39:30|2835.04|2827.34|2837.45|2829.75|2837.62|2829.92|2835.04|2827.34|33
1651023580000|2022-04-27 01:39:40|2837.39|2829.69|2840.51|2832.81|2840.54|2832.84|2836.9|2829.2|36
1651023590000|2022-04-27 01:39:50|2840.27|2832.57|2840.06|2832.36|2840.62|2832.92|2839.57|2831.87|36
1651023600000|2022-04-27 01:40:00|2840.16|2832.46|2839.72|2832.02|2840.28|2832.58|2839.68|2831.98|38
1651023610000|2022-04-27 01:40:10|2839.74|2832.04|2838.7|2831|2839.86|2832.16|2838.7|2831|32
1651023620000|2022-04-27 01:40:20|2838.72|2831.02|2837.76|2830.06|2838.87|2831.17|2837.57|2829.87|30
1651023630000|2022-04-27 01:40:30|2837.77|2830.07|2837.94|2830.24|2838.17|2830.47|2837.77|2830.07|35
1651023640000|2022-04-27 01:40:40|2837.92|2830.22|2837.81|2830.11|2837.92|2830.22|2837.66|2829.96|29
1651023650000|2022-04-27 01:40:50|2837.8|2830.1|2838.45|2830.75|2838.47|2830.77|2837.59|2829.89|30
1651023660000|2022-04-27 01:41:00|2838.46|2830.76|2837.84|2830.14|2838.46|2830.76|2837.77|2830.07|35
1651023670000|2022-04-27 01:41:10|2837.83|2830.13|2837.85|2830.15|2838.19|2830.49|2837.58|2829.88|32
1651023680000|2022-04-27 01:41:20|2837.81|2830.11|2838.62|2830.92|2838.8|2831.1|2837.74|2830.04|30
1651023690000|2022-04-27 01:41:30|2838.61|2830.91|2838.57|2830.87|2838.82|2831.12|2838.26|2830.56|29
1651023700000|2022-04-27 01:41:40|2838.54|2830.84|2838.42|2830.72|2838.66|2830.96|2838.17|2830.47|36
1651023710000|2022-04-27 01:41:50|2838.34|2830.64|2837.2|2829.5|2838.39|2830.69|2837.16|2829.46|35
1651023720000|2022-04-27 01:42:00|2837.22|2829.52|2837.64|2829.94|2837.65|2829.95|2837.15|2829.45|27
1651023730000|2022-04-27 01:42:10|2837.63|2829.93|2836.78|2829.08|2837.64|2829.94|2836.78|2829.08|30
1651023740000|2022-04-27 01:42:20|2836.74|2829.04|2836.93|2829.23|2837.03|2829.33|2836.59|2828.89|27
1651023750000|2022-04-27 01:42:30|2836.91|2829.21|2836.89|2829.19|2837.02|2829.32|2836.85|2829.15|27
1651023760000|2022-04-27 01:42:40|2836.86|2829.16|2836.68|2828.98|2837.16|2829.46|2836.68|2828.98|38
1651023770000|2022-04-27 01:42:50|2836.67|2828.97|2836.79|2829.09|2836.93|2829.23|2836.65|2828.95|33
1651023780000|2022-04-27 01:43:00|2836.75|2829.05|2836.77|2829.07|2836.77|2829.07|2836.67|2828.97|27
1651023790000|2022-04-27 01:43:10|2836.64|2828.94|2836.56|2828.86|2836.66|2828.96|2836.51|2828.81|32
1651023800000|2022-04-27 01:43:20|2836.55|2828.85|2836.6|2828.9|2836.73|2829.03|2836.51|2828.81|26
1651023810000|2022-04-27 01:43:30|2836.73|2829.03|2835.94|2828.24|2836.73|2829.03|2835.87|2828.17|20
1651023820000|2022-04-27 01:43:40|2835.74|2828.04|2835.69|2827.99|2835.94|2828.24|2835.51|2827.81|27
1651023830000|2022-04-27 01:43:50|2835.72|2828.02|2835.73|2828.03|2835.92|2828.22|2835.65|2827.95|24
1651023840000|2022-04-27 01:44:00|2835.77|2828.07|2837.34|2829.64|2837.45|2829.75|2835.77|2828.07|39
1651023850000|2022-04-27 01:44:10|2837.43|2829.73|2836.88|2829.18|2837.47|2829.77|2836.72|2829.02|35
1651023860000|2022-04-27 01:44:20|2836.86|2829.16|2836.69|2828.99|2837.07|2829.37|2836.42|2828.72|37
1651023870000|2022-04-27 01:44:30|2836.85|2829.15|2836.49|2828.79|2836.85|2829.15|2836.39|2828.69|33
1651023880000|2022-04-27 01:44:40|2836.43|2828.73|2836.78|2829.08|2836.78|2829.08|2836.28|2828.58|33
1651023890000|2022-04-27 01:44:50|2836.99|2829.29|2835.9|2828.2|2836.99|2829.29|2835.71|2828.01|32
1651023900000|2022-04-27 01:45:00|2835.88|2828.18|2836.22|2828.52|2836.42|2828.72|2835.83|2828.13|29
1651023910000|2022-04-27 01:45:10|2836.15|2828.45|2836.22|2828.52|2836.85|2829.15|2836.13|2828.43|34
1651023920000|2022-04-27 01:45:20|2836.24|2828.54|2836.49|2828.79|2836.49|2828.79|2835.92|2828.22|29
1651023930000|2022-04-27 01:45:30|2836.46|2828.76|2835.94|2828.24|2836.46|2828.76|2835.94|2828.24|34
1651023940000|2022-04-27 01:45:40|2836.12|2828.42|2835.77|2828.07|2836.17|2828.47|2835.73|2828.03|32
1651023950000|2022-04-27 01:45:50|2835.75|2828.05|2835.36|2827.66|2835.75|2828.05|2835.36|2827.66|27
1651023960000|2022-04-27 01:46:00|2835.43|2827.73|2836.31|2828.61|2836.31|2828.61|2835.43|2827.73|33
1651023970000|2022-04-27 01:46:10|2836.38|2828.68|2836.52|2828.82|2836.83|2829.13|2836.24|2828.54|35
1651023980000|2022-04-27 01:46:20|2836.35|2828.65|2836.52|2828.82|2836.52|2828.82|2836.12|2828.42|34
1651023990000|2022-04-27 01:46:30|2836.62|2828.92|2836.57|2828.87|2836.68|2828.98|2836.5|2828.8|29
1651024000000|2022-04-27 01:46:40|2836.54|2828.84|2838.2|2830.5|2838.2|2830.5|2836.46|2828.76|37
1651024010000|2022-04-27 01:46:50|2838.11|2830.41|2837.84|2830.14|2838.17|2830.47|2837.61|2829.91|34
1651024020000|2022-04-27 01:47:00|2837.85|2830.15|2837.45|2829.75|2838.24|2830.54|2837.41|2829.71|30
1651024030000|2022-04-27 01:47:10|2837.85|2830.15|2836.72|2829.02|2837.89|2830.19|2836.72|2829.02|32
1651024040000|2022-04-27 01:47:20|2837.02|2829.32|2835.79|2828.09|2837.11|2829.41|2835.63|2827.93|34
1651024050000|2022-04-27 01:47:30|2835.82|2828.12|2835.56|2827.86|2835.85|2828.15|2835.56|2827.86|28
1651024060000|2022-04-27 01:47:40|2835.51|2827.81|2834.07|2826.37|2835.51|2827.81|2833.8|2826.1|37
1651024070000|2022-04-27 01:47:50|2834.08|2826.38|2833.29|2825.59|2834.18|2826.48|2833.02|2825.32|37
1651024080000|2022-04-27 01:48:00|2833.3|2825.6|2833.65|2825.95|2834.22|2826.52|2833.27|2825.57|36
1651024090000|2022-04-27 01:48:10|2833.64|2825.94|2833.1|2825.4|2833.77|2826.07|2833.1|2825.4|34
1651024100000|2022-04-27 01:48:20|2833.28|2825.58|2833.96|2826.26|2834.01|2826.31|2833.21|2825.51|38
1651024110000|2022-04-27 01:48:30|2833.97|2826.27|2833.78|2826.08|2833.99|2826.29|2833.39|2825.69|38
1651024120000|2022-04-27 01:48:40|2833.64|2825.94|2834.16|2826.46|2834.83|2827.13|2833.34|2825.64|36
1651024130000|2022-04-27 01:48:50|2834.31|2826.61|2834.13|2826.43|2834.31|2826.61|2833.4|2825.7|33
1651024140000|2022-04-27 01:49:00|2834.12|2826.42|2834.04|2826.34|2834.27|2826.57|2833.75|2826.05|39
1651024150000|2022-04-27 01:49:10|2834.17|2826.47|2835.36|2827.66|2835.79|2828.09|2834.1|2826.4|35
1651024160000|2022-04-27 01:49:20|2835.35|2827.65|2835.05|2827.35|2835.54|2827.84|2834.89|2827.19|30
1651024170000|2022-04-27 01:49:30|2834.94|2827.24|2835.07|2827.37|2835.16|2827.46|2834.85|2827.15|29
1651024180000|2022-04-27 01:49:40|2835.08|2827.38|2834.43|2826.73|2835.08|2827.38|2833.41|2825.71|36
1651024190000|2022-04-27 01:49:50|2834.22|2826.52|2832.7|2825|2834.39|2826.69|2832.7|2825|34
1651024200000|2022-04-27 01:50:00|2832.58|2824.88|2832.11|2824.41|2832.69|2824.99|2831.85|2824.15|31
1651024210000|2022-04-27 01:50:10|2832.07|2824.37|2831.99|2824.29|2832.07|2824.37|2831.18|2823.48|40
1651024220000|2022-04-27 01:50:20|2831.98|2824.28|2832.51|2824.81|2832.51|2824.81|2831.8|2824.1|26
1651024230000|2022-04-27 01:50:30|2832.55|2824.85|2833.84|2826.14|2833.84|2826.14|2832.55|2824.85|29
1651024240000|2022-04-27 01:50:40|2833.89|2826.19|2835.01|2827.31|2835.11|2827.41|2833.89|2826.19|33
1651024250000|2022-04-27 01:50:50|2834.98|2827.28|2835.84|2828.14|2836.22|2828.52|2834.86|2827.16|24
1651024260000|2022-04-27 01:51:00|2835.92|2828.22|2836.28|2828.58|2836.67|2828.97|2835.75|2828.05|29
1651024270000|2022-04-27 01:51:10|2836.21|2828.51|2836.5|2828.8|2836.5|2828.8|2836.08|2828.38|19
1651024280000|2022-04-27 01:51:20|2836.66|2828.96|2836.88|2829.18|2836.93|2829.23|2836.6|2828.9|17
1651024290000|2022-04-27 01:51:30|2836.87|2829.17|2837.39|2829.69|2837.39|2829.69|2836.81|2829.11|15
1651024300000|2022-04-27 01:51:40|2837.43|2829.73|2837.96|2830.26|2838.24|2830.54|2837.35|2829.65|15
1651024310000|2022-04-27 01:51:50|2838|2830.3|2838.01|2830.31|2838.01|2830.31|2837.61|2829.91|22
1651024320000|2022-04-27 01:52:00|2838.04|2830.34|2837.09|2829.39|2838.16|2830.46|2837.09|2829.39|5
1651024330000|2022-04-27 01:52:10|2837.41|2829.71|2837.84|2830.14|2837.98|2830.28|2837.2|2829.5|33
1651024340000|2022-04-27 01:52:20|2837.93|2830.23|2838.69|2830.99|2839.07|2831.37|2837.86|2830.16|29
1651024350000|2022-04-27 01:52:30|2838.88|2831.18|2839.4|2831.7|2839.61|2831.91|2838.88|2831.18|35
1651024360000|2022-04-27 01:52:40|2839.37|2831.67|2840.2|2832.5|2840.22|2832.52|2839.37|2831.67|29
1651024370000|2022-04-27 01:52:50|2840.28|2832.58|2840.51|2832.81|2840.57|2832.87|2840.17|2832.47|31
1651024380000|2022-04-27 01:53:00|2840.54|2832.84|2840.51|2832.81|2840.6|2832.9|2840.49|2832.79|25
1651024390000|2022-04-27 01:53:10|2840.53|2832.83|2840.49|2832.79|2840.6|2832.9|2839.64|2831.94|32
1651024400000|2022-04-27 01:53:20|2840.51|2832.81|2842.03|2834.33|2842.59|2834.89|2840.5|2832.8|36
1651024410000|2022-04-27 01:53:30|2841.95|2834.25|2841.08|2833.38|2842.24|2834.54|2840.93|2833.23|32
1651024420000|2022-04-27 01:53:40|2841.03|2833.33|2840.67|2832.97|2841.56|2833.86|2840.55|2832.85|31
1651024430000|2022-04-27 01:53:50|2840.52|2832.82|2841.48|2833.78|2841.58|2833.88|2840.03|2832.33|35
1651024440000|2022-04-27 01:54:00|2841.33|2833.63|2841.32|2833.62|2841.66|2833.96|2840.41|2832.71|29
1651024450000|2022-04-27 01:54:10|2841.21|2833.51|2840.37|2832.67|2841.21|2833.51|2840.16|2832.46|35
1651024460000|2022-04-27 01:54:20|2840.42|2832.72|2840.04|2832.34|2840.42|2832.72|2839.98|2832.28|34
1651024470000|2022-04-27 01:54:30|2840.06|2832.36|2838.81|2831.11|2840.32|2832.62|2838.81|2831.11|39
1651024480000|2022-04-27 01:54:40|2838.8|2831.1|2839.26|2831.56|2839.55|2831.85|2838.8|2831.1|32
1651024490000|2022-04-27 01:54:50|2838.81|2831.11|2839.19|2831.49|2839.47|2831.77|2838.79|2831.09|34
1651024500000|2022-04-27 01:55:00|2839.47|2831.77|2838.88|2831.18|2839.51|2831.81|2838.55|2830.85|31
1651024510000|2022-04-27 01:55:10|2838.86|2831.16|2839.11|2831.41|2839.11|2831.41|2838.67|2830.97|29
1651024520000|2022-04-27 01:55:20|2839.15|2831.45|2838.95|2831.25|2839.15|2831.45|2838.74|2831.04|30
1651024530000|2022-04-27 01:55:30|2838.94|2831.24|2838.81|2831.11|2839|2831.3|2838.76|2831.06|23
1651024540000|2022-04-27 01:55:40|2838.86|2831.16|2839.6|2831.9|2839.63|2831.93|2838.76|2831.06|25
1651024550000|2022-04-27 01:55:50|2839.63|2831.93|2840.01|2832.31|2840.15|2832.45|2839.48|2831.78|26
1651024560000|2022-04-27 01:56:00|2839.99|2832.29|2839.3|2831.6|2840.06|2832.36|2839.29|2831.59|31
1651024570000|2022-04-27 01:56:10|2839.31|2831.61|2839.2|2831.5|2839.49|2831.79|2839.19|2831.49|27
1651024580000|2022-04-27 01:56:20|2839.17|2831.47|2839.19|2831.49|2839.32|2831.62|2839.05|2831.35|17
1651024590000|2022-04-27 01:56:30|2839.26|2831.56|2839.61|2831.91|2839.76|2832.06|2839.15|2831.45|26
1651024600000|2022-04-27 01:56:40|2839.65|2831.95|2840.17|2832.47|2840.17|2832.47|2839.47|2831.77|35
1651024610000|2022-04-27 01:56:50|2840.21|2832.51|2840.8|2833.1|2841.04|2833.34|2840.2|2832.5|32
1651024620000|2022-04-27 01:57:00|2840.7|2833|2841.01|2833.31|2841.35|2833.65|2840.67|2832.97|34
1651024630000|2022-04-27 01:57:10|2841.03|2833.33|2840.63|2832.93|2841.03|2833.33|2840.48|2832.78|34
1651024640000|2022-04-27 01:57:20|2840.85|2833.15|2840.54|2832.84|2841|2833.3|2840.49|2832.79|26
1651024650000|2022-04-27 01:57:30|2840.56|2832.86|2840.09|2832.39|2840.67|2832.97|2840.09|2832.39|31
1651024660000|2022-04-27 01:57:40|2839.84|2832.14|2840.18|2832.48|2840.26|2832.56|2839.74|2832.04|34
1651024670000|2022-04-27 01:57:50|2840.21|2832.51|2840.29|2832.59|2840.41|2832.71|2839.94|2832.24|30
1651024680000|2022-04-27 01:58:00|2840.3|2832.6|2840.06|2832.36|2840.37|2832.67|2839.89|2832.19|29
1651024690000|2022-04-27 01:58:10|2839.97|2832.27|2839.35|2831.65|2840.42|2832.72|2839.26|2831.56|25
1651024700000|2022-04-27 01:58:20|2839.34|2831.64|2839.47|2831.77|2839.53|2831.83|2839.12|2831.42|28
1651024710000|2022-04-27 01:58:30|2839.58|2831.88|2839.27|2831.57|2839.58|2831.88|2839.11|2831.41|28
1651024720000|2022-04-27 01:58:40|2839.26|2831.56|2839.2|2831.5|2839.33|2831.63|2839.14|2831.44|34
1651024730000|2022-04-27 01:58:50|2839.18|2831.48|2839.62|2831.92|2840.22|2832.52|2839.11|2831.41|36
1651024740000|2022-04-27 01:59:00|2839.54|2831.84|2839.51|2831.81|2839.81|2832.11|2839.19|2831.49|36
1651024750000|2022-04-27 01:59:10|2839.52|2831.82|2840.53|2832.83|2840.53|2832.83|2839.45|2831.75|23
1651024760000|2022-04-27 01:59:20|2840.54|2832.84|2840.9|2833.2|2840.9|2833.2|2840.37|2832.67|33
1651024770000|2022-04-27 01:59:30|2840.92|2833.22|2840.98|2833.28|2841.12|2833.42|2840.92|2833.22|24
1651024780000|2022-04-27 01:59:40|2841|2833.3|2841.09|2833.39|2841.12|2833.42|2841|2833.3|30
1651024790000|2022-04-27 01:59:50|2841.1|2833.4|2841.11|2833.41|2841.74|2834.04|2840.89|2833.19|30
1651024800000|2022-04-27 02:00:00|2841.13|2833.43|2841.11|2833.41|2841.63|2833.93|2841.06|2833.36|31
1651024810000|2022-04-27 02:00:10|2840.97|2833.27|2841.03|2833.33|2841.46|2833.76|2840.66|2832.96|32
1651024820000|2022-04-27 02:00:20|2840.78|2833.08|2840.21|2832.51|2840.78|2833.08|2840.15|2832.45|37
1651024830000|2022-04-27 02:00:30|2840.2|2832.5|2840.39|2832.69|2840.81|2833.11|2840.19|2832.49|30
1651024840000|2022-04-27 02:00:40|2840.29|2832.59|2839.75|2832.05|2840.31|2832.61|2839.69|2831.99|30
1651024850000|2022-04-27 02:00:50|2839.87|2832.17|2839.65|2831.95|2839.89|2832.19|2839.61|2831.91|30
1651024860000|2022-04-27 02:01:00|2839.71|2832.01|2839.48|2831.78|2839.72|2832.02|2839.47|2831.77|30
1651024870000|2022-04-27 02:01:10|2839.5|2831.8|2839.54|2831.84|2839.63|2831.93|2839.42|2831.72|29
1651024880000|2022-04-27 02:01:20|2839.29|2831.59|2839.41|2831.71|2839.58|2831.88|2839.28|2831.58|24
1651024890000|2022-04-27 02:01:30|2839.42|2831.72|2839.46|2831.76|2839.47|2831.77|2839.35|2831.65|30
1651024900000|2022-04-27 02:01:40|2839.4|2831.7|2839.37|2831.67|2839.48|2831.78|2839.31|2831.61|29
1651024910000|2022-04-27 02:01:50|2839.47|2831.77|2839.4|2831.7|2839.58|2831.88|2839.23|2831.53|33
1651024920000|2022-04-27 02:02:00|2839.34|2831.64|2838.83|2831.13|2839.5|2831.8|2838.74|2831.04|31
1651024930000|2022-04-27 02:02:10|2838.85|2831.15|2837.73|2830.03|2838.91|2831.21|2837.42|2829.72|38
1651024940000|2022-04-27 02:02:20|2837.72|2830.02|2838.39|2830.69|2838.52|2830.82|2837.65|2829.95|28
1651024950000|2022-04-27 02:02:30|2838.38|2830.68|2838.08|2830.38|2838.46|2830.76|2837.92|2830.22|30
1651024960000|2022-04-27 02:02:40|2838.06|2830.36|2837.83|2830.13|2838.06|2830.36|2837.69|2829.99|35
1651024970000|2022-04-27 02:02:50|2837.89|2830.19|2837.97|2830.27|2838.25|2830.55|2837.78|2830.08|30
1651024980000|2022-04-27 02:03:00|2837.93|2830.23|2838.26|2830.56|2838.35|2830.65|2837.74|2830.04|23
1651024990000|2022-04-27 02:03:10|2838.25|2830.55|2837.85|2830.15|2838.26|2830.56|2837.73|2830.03|34
1651025000000|2022-04-27 02:03:20|2837.89|2830.19|2838.05|2830.35|2838.2|2830.5|2837.89|2830.19|24
1651025010000|2022-04-27 02:03:30|2838.01|2830.31|2837.74|2830.04|2838.01|2830.31|2837.49|2829.79|21
1651025020000|2022-04-27 02:03:40|2837.92|2830.22|2837.9|2830.2|2837.92|2830.22|2837.43|2829.73|26
1651025030000|2022-04-27 02:03:50|2837.97|2830.27|2838.44|2830.74|2838.72|2831.02|2837.95|2830.25|27
1651025040000|2022-04-27 02:04:00|2838.35|2830.65|2838.39|2830.69|2838.58|2830.88|2838.16|2830.46|34
1651025050000|2022-04-27 02:04:10|2838.34|2830.64|2838.26|2830.56|2838.45|2830.75|2838.03|2830.33|37
1651025060000|2022-04-27 02:04:20|2838.21|2830.51|2838.45|2830.75|2838.5|2830.8|2838.17|2830.47|26
1651025070000|2022-04-27 02:04:30|2838.43|2830.73|2839.03|2831.33|2839.03|2831.33|2838.42|2830.72|26
1651025080000|2022-04-27 02:04:40|2839.09|2831.39|2839.12|2831.42|2839.75|2832.05|2839.01|2831.31|34
1651025090000|2022-04-27 02:04:50|2839.02|2831.32|2839.54|2831.84|2839.7|2832|2839.02|2831.32|33
1651025100000|2022-04-27 02:05:00|2839.57|2831.87|2839.13|2831.43|2839.63|2831.93|2838.88|2831.18|38
1651025110000|2022-04-27 02:05:10|2839.21|2831.51|2839.31|2831.61|2839.6|2831.9|2839.14|2831.44|32
1651025120000|2022-04-27 02:05:20|2839.37|2831.67|2839.77|2832.07|2839.82|2832.12|2839.32|2831.62|31
1651025130000|2022-04-27 02:05:30|2839.76|2832.06|2839.43|2831.73|2839.76|2832.06|2838.95|2831.25|39
1651025140000|2022-04-27 02:05:40|2839.39|2831.69|2839.56|2831.86|2839.83|2832.13|2839.37|2831.67|34
1651025150000|2022-04-27 02:05:50|2839.57|2831.87|2839.68|2831.98|2839.85|2832.15|2839.57|2831.87|34
1651025160000|2022-04-27 02:06:00|2839.66|2831.96|2840.56|2832.86|2840.82|2833.12|2839.65|2831.95|34
1651025170000|2022-04-27 02:06:10|2840.33|2832.63|2839.76|2832.06|2840.68|2832.98|2839.67|2831.97|33
1651025180000|2022-04-27 02:06:20|2839.72|2832.02|2838.75|2831.05|2839.75|2832.05|2838.61|2830.91|31
1651025190000|2022-04-27 02:06:30|2838.78|2831.08|2838.21|2830.51|2838.88|2831.18|2837.96|2830.26|24
1651025200000|2022-04-27 02:06:40|2838.29|2830.59|2837.93|2830.23|2838.32|2830.62|2837.56|2829.86|33
1651025210000|2022-04-27 02:06:50|2837.92|2830.22|2837.31|2829.61|2838.03|2830.33|2837.09|2829.39|25
1651025220000|2022-04-27 02:07:00|2837.45|2829.75|2836.31|2828.61|2837.79|2830.09|2835.97|2828.27|33
1651025230000|2022-04-27 02:07:10|2835.88|2828.18|2835.82|2828.12|2836.18|2828.48|2835.41|2827.71|27
1651025240000|2022-04-27 02:07:20|2835.71|2828.01|2835.69|2827.99|2836.1|2828.4|2835.59|2827.89|24
1651025250000|2022-04-27 02:07:30|2835.74|2828.04|2835.58|2827.88|2837.21|2829.51|2835.55|2827.85|32
1651025260000|2022-04-27 02:07:40|2835.56|2827.86|2835.56|2827.86|2835.71|2828.01|2835.2|2827.5|33
1651025270000|2022-04-27 02:07:50|2835.67|2827.97|2836.09|2828.39|2836.58|2828.88|2835.67|2827.97|29
1651025280000|2022-04-27 02:08:00|2836.02|2828.32|2835.91|2828.21|2836.03|2828.33|2835.45|2827.75|36
1651025290000|2022-04-27 02:08:10|2835.9|2828.2|2835.98|2828.28|2836.36|2828.66|2835.77|2828.07|31
1651025300000|2022-04-27 02:08:20|2835.97|2828.27|2836.07|2828.37|2836.08|2828.38|2835.96|2828.26|16
1651025310000|2022-04-27 02:08:30|2836.01|2828.31|2836.1|2828.4|2836.14|2828.44|2835.98|2828.28|24
1651025320000|2022-04-27 02:08:40|2836.04|2828.34|2836.05|2828.35|2836.14|2828.44|2835.99|2828.29|30
1651025330000|2022-04-27 02:08:50|2836.02|2828.32|2836.03|2828.33|2836.21|2828.51|2835.92|2828.22|28
1651025340000|2022-04-27 02:09:00|2836.29|2828.59|2835.68|2827.98|2836.29|2828.59|2834.9|2827.2|36
1651025350000|2022-04-27 02:09:10|2835.49|2827.79|2835.27|2827.57|2835.7|2828|2834.63|2826.93|35
1651025360000|2022-04-27 02:09:20|2834.89|2827.19|2835.08|2827.38|2835.42|2827.72|2834.85|2827.15|33
1651025370000|2022-04-27 02:09:30|2835.09|2827.39|2835.24|2827.54|2835.42|2827.72|2834.85|2827.15|31
1651025380000|2022-04-27 02:09:40|2835.15|2827.45|2834.92|2827.22|2835.44|2827.74|2834.92|2827.22|30
1651025390000|2022-04-27 02:09:50|2834.84|2827.14|2835.5|2827.8|2835.71|2828.01|2834.83|2827.13|33
1651025400000|2022-04-27 02:10:00|2835.47|2827.77|2834.65|2826.95|2835.47|2827.77|2834.65|2826.95|29
1651025410000|2022-04-27 02:10:10|2834.28|2826.58|2835.05|2827.35|2835.42|2827.72|2834.28|2826.58|29
1651025420000|2022-04-27 02:10:20|2835.06|2827.36|2835.19|2827.49|2835.26|2827.56|2835.06|2827.36|19
1651025430000|2022-04-27 02:10:30|2835.24|2827.54|2835.35|2827.65|2835.41|2827.71|2835.16|2827.46|27
1651025440000|2022-04-27 02:10:40|2835.36|2827.66|2835.3|2827.6|2835.38|2827.68|2835.06|2827.36|27
1651025450000|2022-04-27 02:10:50|2835.27|2827.57|2835.59|2827.89|2835.84|2828.14|2835.27|2827.57|37
1651025460000|2022-04-27 02:11:00|2835.64|2827.94|2835.63|2827.93|2835.65|2827.95|2835.13|2827.43|32
1651025470000|2022-04-27 02:11:10|2835.65|2827.95|2835.4|2827.7|2835.7|2828|2835.38|2827.68|36
1651025480000|2022-04-27 02:11:20|2835.41|2827.71|2836.11|2828.41|2836.11|2828.41|2835.41|2827.71|32
1651025490000|2022-04-27 02:11:30|2836.15|2828.45|2838.05|2830.35|2838.18|2830.48|2836.15|2828.45|37
1651025500000|2022-04-27 02:11:40|2837.9|2830.2|2838.63|2830.93|2838.63|2830.93|2837.9|2830.2|30
1651025510000|2022-04-27 02:11:50|2838.69|2830.99|2838.99|2831.29|2839.37|2831.67|2838.57|2830.87|36
1651025520000|2022-04-27 02:12:00|2839|2831.3|2840.62|2832.92|2840.62|2832.92|2839|2831.3|35
1651025530000|2022-04-27 02:12:10|2840.64|2832.94|2840.44|2832.74|2840.82|2833.12|2840.19|2832.49|33
1651025540000|2022-04-27 02:12:20|2840.45|2832.75|2840.49|2832.79|2840.49|2832.79|2840.28|2832.58|34
1651025550000|2022-04-27 02:12:30|2840.79|2833.09|2840.16|2832.46|2840.96|2833.26|2840.07|2832.37|36
1651025560000|2022-04-27 02:12:40|2840.23|2832.53|2838.76|2831.06|2840.29|2832.59|2838.72|2831.02|39
1651025570000|2022-04-27 02:12:50|2838.63|2830.93|2840.02|2832.32|2840.02|2832.32|2838.54|2830.84|34
1651025580000|2022-04-27 02:13:00|2840.01|2832.31|2840.28|2832.58|2840.35|2832.65|2839.96|2832.26|29
1651025590000|2022-04-27 02:13:10|2840.22|2832.52|2841.27|2833.57|2841.31|2833.61|2840.13|2832.43|35
1651025600000|2022-04-27 02:13:20|2841.28|2833.58|2841.29|2833.59|2841.42|2833.72|2841.15|2833.45|31
1651025610000|2022-04-27 02:13:30|2840.75|2833.05|2841.61|2833.91|2841.61|2833.91|2840.7|2833|33
1651025620000|2022-04-27 02:13:40|2841.51|2833.81|2840.54|2832.84|2841.51|2833.81|2840.37|2832.67|35
1651025630000|2022-04-27 02:13:50|2840.52|2832.82|2840.51|2832.81|2840.53|2832.83|2840.31|2832.61|31
1651025640000|2022-04-27 02:14:00|2840.5|2832.8|2840.96|2833.26|2840.96|2833.26|2840.34|2832.64|33
1651025650000|2022-04-27 02:14:10|2841.05|2833.35|2841.03|2833.33|2841.05|2833.35|2840.65|2832.95|33
1651025660000|2022-04-27 02:14:20|2841.01|2833.31|2841.63|2833.93|2841.72|2834.02|2840.81|2833.11|31
1651025670000|2022-04-27 02:14:30|2841.53|2833.83|2840.83|2833.13|2841.53|2833.83|2840.72|2833.02|31
1651025680000|2022-04-27 02:14:40|2840.78|2833.08|2840.93|2833.23|2841.66|2833.96|2840.78|2833.08|33
1651025690000|2022-04-27 02:14:50|2840.96|2833.26|2841.42|2833.72|2841.55|2833.85|2840.71|2833.01|31
1651025700000|2022-04-27 02:15:00|2840.69|2832.99|2839.96|2832.26|2841.16|2833.46|2839.82|2832.12|33
1651025710000|2022-04-27 02:15:10|2839.98|2832.28|2838.8|2831.1|2840.23|2832.53|2838.66|2830.96|33
1651025720000|2022-04-27 02:15:20|2839.19|2831.49|2838.33|2830.63|2839.19|2831.49|2838.27|2830.57|34
1651025730000|2022-04-27 02:15:30|2838.39|2830.69|2838.53|2830.83|2838.99|2831.29|2838.39|2830.69|37
1651025740000|2022-04-27 02:15:40|2838.67|2830.97|2838.69|2830.99|2838.79|2831.09|2838.35|2830.65|33
1651025750000|2022-04-27 02:15:50|2838.67|2830.97|2838.58|2830.88|2839.21|2831.51|2838.14|2830.44|34
1651025760000|2022-04-27 02:16:00|2839.17|2831.47|2838.71|2831.01|2839.17|2831.47|2837.94|2830.24|35
1651025770000|2022-04-27 02:16:10|2838.7|2831|2838.66|2830.96|2838.77|2831.07|2838.09|2830.39|34
1651025780000|2022-04-27 02:16:20|2838.72|2831.02|2838|2830.3|2839.17|2831.47|2837.27|2829.57|31
1651025790000|2022-04-27 02:16:30|2837.33|2829.63|2836.21|2828.51|2838.07|2830.37|2836.13|2828.43|39
1651025800000|2022-04-27 02:16:40|2836.1|2828.4|2836.15|2828.45|2836.55|2828.85|2836.09|2828.39|35
1651025810000|2022-04-27 02:16:50|2836.24|2828.54|2836.19|2828.49|2836.48|2828.78|2835.7|2828|32
1651025820000|2022-04-27 02:17:00|2836.32|2828.62|2837.28|2829.58|2837.39|2829.69|2836.28|2828.58|35
1651025830000|2022-04-27 02:17:10|2837.26|2829.56|2837.27|2829.57|2837.45|2829.75|2837.2|2829.5|24
1651025840000|2022-04-27 02:17:20|2837.45|2829.75|2837.63|2829.93|2837.73|2830.03|2836.85|2829.15|31
1651025850000|2022-04-27 02:17:30|2837.65|2829.95|2837.47|2829.77|2837.65|2829.95|2837.3|2829.6|28
1651025860000|2022-04-27 02:17:40|2837.37|2829.67|2837.42|2829.72|2837.54|2829.84|2837.29|2829.59|33
1651025870000|2022-04-27 02:17:50|2837.41|2829.71|2837.41|2829.71|2837.57|2829.87|2837.41|2829.71|19
1651025880000|2022-04-27 02:18:00|2837.42|2829.72|2837.61|2829.91|2837.66|2829.96|2837.42|2829.72|28
1651025890000|2022-04-27 02:18:10|2837.65|2829.95|2837.51|2829.81|2837.65|2829.95|2837.29|2829.59|22
1651025900000|2022-04-27 02:18:20|2837.5|2829.8|2836.85|2829.15|2837.5|2829.8|2836.74|2829.04|29
1651025910000|2022-04-27 02:18:30|2836.83|2829.13|2836.82|2829.12|2836.95|2829.25|2836.82|2829.12|16
1651025920000|2022-04-27 02:18:40|2836.81|2829.11|2837.25|2829.55|2837.25|2829.55|2836.81|2829.11|22
1651025930000|2022-04-27 02:18:50|2837.26|2829.56|2837.27|2829.57|2837.39|2829.69|2837.13|2829.43|21
1651025940000|2022-04-27 02:19:00|2837.2|2829.5|2836.67|2828.97|2837.24|2829.54|2836.3|2828.6|30
1651025950000|2022-04-27 02:19:10|2836.62|2828.92|2836.89|2829.19|2837.31|2829.61|2836.46|2828.76|31
1651025960000|2022-04-27 02:19:20|2836.9|2829.2|2837.93|2830.23|2837.95|2830.25|2836.75|2829.05|36
1651025970000|2022-04-27 02:19:30|2837.92|2830.22|2837.59|2829.89|2838.04|2830.34|2837.5|2829.8|38
1651025980000|2022-04-27 02:19:40|2837.6|2829.9|2837.74|2830.04|2837.96|2830.26|2837.45|2829.75|35
1651025990000|2022-04-27 02:19:50|2837.44|2829.74|2837.48|2829.78|2837.74|2830.04|2837.35|2829.65|27
1651026000000|2022-04-27 02:20:00|2837.47|2829.77|2836.84|2829.14|2837.55|2829.85|2836.82|2829.12|32
1651026010000|2022-04-27 02:20:10|2837.02|2829.32|2836.94|2829.24|2837.38|2829.68|2836.93|2829.23|30
1651026020000|2022-04-27 02:20:20|2836.96|2829.26|2836.74|2829.04|2837.12|2829.42|2836.43|2828.73|22
1651026030000|2022-04-27 02:20:30|2836.71|2829.01|2836.56|2828.86|2836.72|2829.02|2836.44|2828.74|27
1651026040000|2022-04-27 02:20:40|2836.57|2828.87|2836.53|2828.83|2836.73|2829.03|2836.49|2828.79|36
1651026050000|2022-04-27 02:20:50|2836.5|2828.8|2836.19|2828.49|2836.91|2829.21|2835.73|2828.03|36
1651026060000|2022-04-27 02:21:00|2836.06|2828.36|2836.3|2828.6|2836.3|2828.6|2835.71|2828.01|31
1651026070000|2022-04-27 02:21:10|2836.42|2828.72|2835.56|2827.86|2837|2829.3|2835.39|2827.69|31
1651026080000|2022-04-27 02:21:20|2835.66|2827.96|2835.75|2828.05|2835.76|2828.06|2835.44|2827.74|28
1651026090000|2022-04-27 02:21:30|2835.76|2828.06|2836|2828.3|2836.01|2828.31|2835.47|2827.77|30
1651026100000|2022-04-27 02:21:40|2835.93|2828.23|2836.73|2829.03|2836.74|2829.04|2835.56|2827.86|30
1651026110000|2022-04-27 02:21:50|2836.7|2829|2836.47|2828.77|2836.86|2829.16|2836.4|2828.7|22
1651026120000|2022-04-27 02:22:00|2836.73|2829.03|2836.48|2828.78|2836.73|2829.03|2836.44|2828.74|17
1651026130000|2022-04-27 02:22:10|2836.39|2828.69|2836.45|2828.75|2836.45|2828.75|2836.36|2828.66|6
1651026140000|2022-04-27 02:22:20|2836.43|2828.73|2834.44|2826.74|2836.86|2829.16|2834.38|2826.68|22
1651026150000|2022-04-27 02:22:30|2834.46|2826.76|2835.03|2827.33|2835.03|2827.33|2834.41|2826.71|32
1651026160000|2022-04-27 02:22:40|2835.1|2827.4|2834.96|2827.26|2835.19|2827.49|2834.9|2827.2|30
1651026170000|2022-04-27 02:22:50|2834.93|2827.23|2835.08|2827.38|2835.1|2827.4|2834.93|2827.23|24
1651026180000|2022-04-27 02:23:00|2835.07|2827.37|2836.2|2828.5|2836.21|2828.51|2835.06|2827.36|31
1651026190000|2022-04-27 02:23:10|2836.28|2828.58|2835.31|2827.61|2836.48|2828.78|2835.31|2827.61|30
1651026200000|2022-04-27 02:23:20|2835.34|2827.64|2835.3|2827.6|2835.37|2827.67|2835.07|2827.37|30
1651026210000|2022-04-27 02:23:30|2835.31|2827.61|2835.36|2827.66|2835.45|2827.75|2835.27|2827.57|21
1651026220000|2022-04-27 02:23:40|2835.37|2827.67|2835.45|2827.75|2835.47|2827.77|2835.28|2827.58|24
1651026230000|2022-04-27 02:23:50|2835.46|2827.76|2835.5|2827.8|2835.51|2827.81|2835.28|2827.58|34
1651026240000|2022-04-27 02:24:00|2835.48|2827.78|2837.25|2829.55|2838|2830.3|2835.48|2827.78|37
1651026250000|2022-04-27 02:24:10|2837.24|2829.54|2836.85|2829.15|2837.24|2829.54|2835.91|2828.21|39
1651026260000|2022-04-27 02:24:20|2836.87|2829.17|2837.33|2829.63|2837.76|2830.06|2836.81|2829.11|36
1651026270000|2022-04-27 02:24:30|2837.35|2829.65|2837.57|2829.87|2837.6|2829.9|2836.96|2829.26|35
1651026280000|2022-04-27 02:24:40|2837.6|2829.9|2837.35|2829.65|2837.71|2830.01|2837.21|2829.51|36
1651026290000|2022-04-27 02:24:50|2837.36|2829.66|2837.53|2829.83|2837.87|2830.17|2837.36|2829.66|29
1651026300000|2022-04-27 02:25:00|2837.24|2829.54|2839.12|2831.42|2839.68|2831.98|2837.24|2829.54|38
1651026310000|2022-04-27 02:25:10|2839.08|2831.38|2839.3|2831.6|2839.62|2831.92|2838.53|2830.83|34
1651026320000|2022-04-27 02:25:20|2839.66|2831.96|2839.21|2831.51|2839.66|2831.96|2838.65|2830.95|36
1651026330000|2022-04-27 02:25:30|2839.25|2831.55|2839.41|2831.71|2839.43|2831.73|2838.83|2831.13|37
1651026340000|2022-04-27 02:25:40|2839.39|2831.69|2839.33|2831.63|2839.39|2831.69|2838.79|2831.09|35
1651026350000|2022-04-27 02:25:50|2839|2831.3|2838.85|2831.15|2839.54|2831.84|2838.73|2831.03|34
1651026360000|2022-04-27 02:26:00|2838.45|2830.75|2839.53|2831.83|2839.68|2831.98|2838.31|2830.61|34
1651026370000|2022-04-27 02:26:10|2839.44|2831.74|2840.67|2832.97|2841.02|2833.32|2839.4|2831.7|39
1651026380000|2022-04-27 02:26:20|2840.81|2833.11|2840.68|2832.98|2840.88|2833.18|2840.42|2832.72|38
1651026390000|2022-04-27 02:26:30|2840.7|2833|2840.59|2832.89|2840.78|2833.08|2840.45|2832.75|35
1651026400000|2022-04-27 02:26:40|2840.62|2832.92|2840.6|2832.9|2841.19|2833.49|2840.5|2832.8|34
1651026410000|2022-04-27 02:26:50|2840.64|2832.94|2840.7|2833|2840.7|2833|2840.03|2832.33|27
1651026420000|2022-04-27 02:27:00|2840.75|2833.05|2840.64|2832.94|2840.91|2833.21|2840.25|2832.55|33
1651026430000|2022-04-27 02:27:10|2840.65|2832.95|2841.61|2833.91|2841.74|2834.04|2840.65|2832.95|36
1651026440000|2022-04-27 02:27:20|2841.64|2833.94|2841.63|2833.93|2841.7|2834|2841.49|2833.79|32
1651026450000|2022-04-27 02:27:30|2841.86|2834.16|2842.39|2834.69|2842.69|2834.99|2841.78|2834.08|33
1651026460000|2022-04-27 02:27:40|2842.38|2834.68|2841.86|2834.16|2842.46|2834.76|2841.86|2834.16|35
1651026470000|2022-04-27 02:27:50|2842.25|2834.55|2842.79|2835.09|2843.07|2835.37|2841.88|2834.18|28
1651026480000|2022-04-27 02:28:00|2842.84|2835.14|2842.98|2835.28|2843.36|2835.66|2842.47|2834.77|33
1651026490000|2022-04-27 02:28:10|2842.58|2834.88|2842.26|2834.56|2843.23|2835.53|2842.1|2834.4|37
1651026500000|2022-04-27 02:28:20|2842.29|2834.59|2842.36|2834.66|2842.7|2835|2842.12|2834.42|30
1651026510000|2022-04-27 02:28:30|2842.54|2834.84|2842.34|2834.64|2842.8|2835.1|2842.06|2834.36|32
1651026520000|2022-04-27 02:28:40|2842.35|2834.65|2842.5|2834.8|2842.83|2835.13|2842.08|2834.38|31
1651026530000|2022-04-27 02:28:50|2842.49|2834.79|2842.43|2834.73|2842.92|2835.22|2842.43|2834.73|31
1651026540000|2022-04-27 02:29:00|2842.44|2834.74|2842.14|2834.44|2842.44|2834.74|2842.01|2834.31|29
1651026550000|2022-04-27 02:29:10|2842.15|2834.45|2843.69|2835.99|2843.69|2835.99|2842.14|2834.44|31
1651026560000|2022-04-27 02:29:20|2843.68|2835.98|2843.56|2835.86|2843.68|2835.98|2843.21|2835.51|32
1651026570000|2022-04-27 02:29:30|2843.59|2835.89|2843.19|2835.49|2843.59|2835.89|2842.94|2835.24|38
1651026580000|2022-04-27 02:29:40|2843.2|2835.5|2843.24|2835.54|2843.27|2835.57|2843.08|2835.38|30
1651026590000|2022-04-27 02:29:50|2843.26|2835.56|2842.99|2835.29|2843.27|2835.57|2842.82|2835.12|28
1651026600000|2022-04-27 02:30:00|2842.92|2835.22|2843.09|2835.39|2843.67|2835.97|2842.92|2835.22|26
1651026610000|2022-04-27 02:30:10|2843.43|2835.73|2843.37|2835.67|2843.6|2835.9|2843.19|2835.49|37
1651026620000|2022-04-27 02:30:20|2843.57|2835.87|2843.45|2835.75|2843.76|2836.06|2843.29|2835.59|31
1651026630000|2022-04-27 02:30:30|2843.64|2835.94|2842.91|2835.21|2843.66|2835.96|2842.42|2834.72|32
1651026640000|2022-04-27 02:30:40|2842.86|2835.16|2842.86|2835.16|2842.9|2835.2|2842.37|2834.67|31
1651026650000|2022-04-27 02:30:50|2842.82|2835.12|2842.38|2834.68|2842.88|2835.18|2842.19|2834.49|24
1651026660000|2022-04-27 02:31:00|2842.06|2834.36|2842.06|2834.36|2842.38|2834.68|2841.91|2834.21|28
1651026670000|2022-04-27 02:31:10|2842.07|2834.37|2841.42|2833.72|2842.38|2834.68|2840.44|2832.74|25
1651026680000|2022-04-27 02:31:20|2841.6|2833.9|2841.26|2833.56|2841.83|2834.13|2841.26|2833.56|29
1651026690000|2022-04-27 02:31:30|2841.54|2833.84|2841.16|2833.46|2841.59|2833.89|2840.74|2833.04|31
1651026700000|2022-04-27 02:31:40|2841.33|2833.63|2840.82|2833.12|2841.54|2833.84|2840.82|2833.12|31
1651026710000|2022-04-27 02:31:50|2840.83|2833.13|2840.95|2833.25|2840.95|2833.25|2840.51|2832.81|33
1651026720000|2022-04-27 02:32:00|2840.88|2833.18|2840.77|2833.07|2840.88|2833.18|2840.63|2832.93|27
1651026730000|2022-04-27 02:32:10|2840.78|2833.08|2841.22|2833.52|2841.49|2833.79|2840.75|2833.05|31
1651026740000|2022-04-27 02:32:20|2841.23|2833.53|2841.18|2833.48|2841.26|2833.56|2841.14|2833.44|23
1651026750000|2022-04-27 02:32:30|2841.29|2833.59|2841.44|2833.74|2841.5|2833.8|2841.29|2833.59|31
1651026760000|2022-04-27 02:32:40|2841.43|2833.73|2841.31|2833.61|2841.51|2833.81|2841.31|2833.61|29
1651026770000|2022-04-27 02:32:50|2841.32|2833.62|2841.92|2834.22|2842.08|2834.38|2841.28|2833.58|29
1651026780000|2022-04-27 02:33:00|2841.94|2834.24|2842.44|2834.74|2842.49|2834.79|2841.75|2834.05|31
1651026790000|2022-04-27 02:33:10|2842.4|2834.7|2842.15|2834.45|2842.42|2834.72|2842.09|2834.39|29
1651026800000|2022-04-27 02:33:20|2842.14|2834.44|2841.98|2834.28|2842.21|2834.51|2841.77|2834.07|34
1651026810000|2022-04-27 02:33:30|2842.04|2834.34|2842.26|2834.56|2842.29|2834.59|2842.01|2834.31|25
1651026820000|2022-04-27 02:33:40|2842.27|2834.57|2842.23|2834.53|2842.27|2834.57|2842.18|2834.48|17
1651026830000|2022-04-27 02:33:50|2842.19|2834.49|2842.25|2834.55|2842.28|2834.58|2842.19|2834.49|15
1651026840000|2022-04-27 02:34:00|2842.26|2834.56|2842.26|2834.56|2842.7|2835|2842.25|2834.55|23
1651026850000|2022-04-27 02:34:10|2842.27|2834.57|2841.95|2834.25|2842.32|2834.62|2841.88|2834.18|30
1651026860000|2022-04-27 02:34:20|2841.96|2834.26|2842.26|2834.56|2842.45|2834.75|2841.95|2834.25|30
1651026870000|2022-04-27 02:34:30|2842.35|2834.65|2842.59|2834.89|2842.86|2835.16|2842.35|2834.65|24
1651026880000|2022-04-27 02:34:40|2842.65|2834.95|2842.23|2834.53|2842.65|2834.95|2842.14|2834.44|31
1651026890000|2022-04-27 02:34:50|2842.25|2834.55|2842.29|2834.59|2842.35|2834.65|2842.18|2834.48|32
1651026900000|2022-04-27 02:35:00|2842.33|2834.63|2841.52|2833.82|2842.38|2834.68|2841.39|2833.69|31
1651026910000|2022-04-27 02:35:10|2841.53|2833.83|2841.8|2834.1|2841.89|2834.19|2841.53|2833.83|29
1651026920000|2022-04-27 02:35:20|2841.78|2834.08|2841.67|2833.97|2841.8|2834.1|2841.59|2833.89|28
1651026930000|2022-04-27 02:35:30|2841.68|2833.98|2841.95|2834.25|2842.06|2834.36|2841.68|2833.98|20
1651026940000|2022-04-27 02:35:40|2842.21|2834.51|2842.81|2835.11|2842.95|2835.25|2841.97|2834.27|34
1651026950000|2022-04-27 02:35:50|2842.79|2835.09|2842.46|2834.76|2842.82|2835.12|2842.45|2834.75|29
1651026960000|2022-04-27 02:36:00|2842.48|2834.78|2842.19|2834.49|2842.52|2834.82|2842.03|2834.33|32
1651026970000|2022-04-27 02:36:10|2842.1|2834.4|2842.13|2834.43|2842.26|2834.56|2842.08|2834.38|30
1651026980000|2022-04-27 02:36:20|2842.21|2834.51|2842.15|2834.45|2842.26|2834.56|2842.14|2834.44|26
1651026990000|2022-04-27 02:36:30|2842.21|2834.51|2842.18|2834.48|2842.22|2834.52|2842.13|2834.43|33
1651027000000|2022-04-27 02:36:40|2842.17|2834.47|2841.94|2834.24|2842.23|2834.53|2841.94|2834.24|26
1651027010000|2022-04-27 02:36:50|2841.95|2834.25|2842.08|2834.38|2842.12|2834.42|2841.87|2834.17|22
1651027020000|2022-04-27 02:37:00|2841.95|2834.25|2842.1|2834.4|2842.1|2834.4|2841.83|2834.13|31
1651027030000|2022-04-27 02:37:10|2842.12|2834.42|2842.19|2834.49|2842.33|2834.63|2841.96|2834.26|32
1651027040000|2022-04-27 02:37:20|2842.17|2834.47|2842.49|2834.79|2842.6|2834.9|2842.03|2834.33|26
1651027050000|2022-04-27 02:37:30|2842.56|2834.86|2842.02|2834.32|2842.59|2834.89|2842.02|2834.32|28
1651027060000|2022-04-27 02:37:40|2842.04|2834.34|2842.17|2834.47|2842.23|2834.53|2841.92|2834.22|30
1651027070000|2022-04-27 02:37:50|2842.16|2834.46|2842.26|2834.56|2842.26|2834.56|2841.8|2834.1|32
1651027080000|2022-04-27 02:38:00|2842.25|2834.55|2842.22|2834.52|2842.68|2834.98|2842.16|2834.46|29
1651027090000|2022-04-27 02:38:10|2842.25|2834.55|2842.22|2834.52|2842.44|2834.74|2842.08|2834.38|23
1651027100000|2022-04-27 02:38:20|2842.27|2834.57|2842.2|2834.5|2842.34|2834.64|2842.08|2834.38|22
1651027110000|2022-04-27 02:38:30|2842.18|2834.48|2841.83|2834.13|2842.65|2834.95|2841.83|2834.13|26
1651027120000|2022-04-27 02:38:40|2841.92|2834.22|2841.86|2834.16|2841.99|2834.29|2841.72|2834.02|28
1651027130000|2022-04-27 02:38:50|2841.9|2834.2|2841.96|2834.26|2842|2834.3|2841.38|2833.68|29
1651027140000|2022-04-27 02:39:00|2841.5|2833.8|2841.12|2833.42|2842.09|2834.39|2840.8|2833.1|29
1651027150000|2022-04-27 02:39:10|2841.2|2833.5|2841.24|2833.54|2841.28|2833.58|2841.04|2833.34|22
1651027160000|2022-04-27 02:39:20|2840.81|2833.11|2840.61|2832.91|2840.81|2833.11|2840.54|2832.84|28
1651027170000|2022-04-27 02:39:30|2840.62|2832.92|2840.62|2832.92|2840.93|2833.23|2840.53|2832.83|25
1651027180000|2022-04-27 02:39:40|2840.38|2832.68|2840.78|2833.08|2840.83|2833.13|2840.33|2832.63|21
1651027190000|2022-04-27 02:39:50|2840.69|2832.99|2840.51|2832.81|2840.83|2833.13|2840.42|2832.72|25
1651027200000|2022-04-27 02:40:00|2840.55|2832.85|2841.47|2833.77|2842.15|2834.45|2840.51|2832.81|31
1651027210000|2022-04-27 02:40:10|2841.48|2833.78|2841.66|2833.96|2841.66|2833.96|2841.37|2833.67|24
1651027220000|2022-04-27 02:40:20|2841.72|2834.02|2841.76|2834.06|2842.13|2834.43|2841.64|2833.94|24
1651027230000|2022-04-27 02:40:30|2841.69|2833.99|2842.26|2834.56|2842.67|2834.97|2841.69|2833.99|28
1651027240000|2022-04-27 02:40:40|2842.15|2834.45|2842.07|2834.37|2842.52|2834.82|2842.04|2834.34|25
1651027250000|2022-04-27 02:40:50|2841.96|2834.26|2842.63|2834.93|2842.68|2834.98|2841.96|2834.26|28
1651027260000|2022-04-27 02:41:00|2842.72|2835.02|2843.15|2835.45|2843.15|2835.45|2842.31|2834.61|31
1651027270000|2022-04-27 02:41:10|2843.43|2835.73|2843.13|2835.43|2843.87|2836.17|2843.12|2835.42|23
1651027280000|2022-04-27 02:41:20|2843|2835.3|2843.6|2835.9|2843.6|2835.9|2843|2835.3|24
1651027290000|2022-04-27 02:41:30|2843.59|2835.89|2843.72|2836.02|2843.75|2836.05|2843.51|2835.81|16
1651027300000|2022-04-27 02:41:40|2843.55|2835.85|2842.97|2835.27|2843.55|2835.85|2842.54|2834.84|32
1651027310000|2022-04-27 02:41:50|2842.71|2835.01|2843.48|2835.78|2843.48|2835.78|2842.71|2835.01|25
1651027320000|2022-04-27 02:42:00|2843.45|2835.75|2843.47|2835.77|2843.59|2835.89|2843.42|2835.72|29
1651027330000|2022-04-27 02:42:10|2843.46|2835.76|2843.45|2835.75|2843.7|2836|2843.32|2835.62|29
1651027340000|2022-04-27 02:42:20|2843.35|2835.65|2843.34|2835.64|2843.38|2835.68|2843.31|2835.61|18
1651027350000|2022-04-27 02:42:30|2843.39|2835.69|2843.46|2835.76|2843.51|2835.81|2843.26|2835.56|20
1651027360000|2022-04-27 02:42:40|2843.51|2835.81|2842.94|2835.24|2843.52|2835.82|2842.94|2835.24|26
1651027370000|2022-04-27 02:42:50|2842.96|2835.26|2843.16|2835.46|2843.41|2835.71|2842.91|2835.21|34
1651027380000|2022-04-27 02:43:00|2843.13|2835.43|2843.49|2835.79|2843.63|2835.93|2843.11|2835.41|28
1651027390000|2022-04-27 02:43:10|2843.46|2835.76|2843.13|2835.43|2843.52|2835.82|2843.02|2835.32|15
1651027400000|2022-04-27 02:43:20|2843.27|2835.57|2843.42|2835.72|2843.5|2835.8|2843.05|2835.35|27
1651027410000|2022-04-27 02:43:30|2843.41|2835.71|2843.52|2835.82|2843.52|2835.82|2843.07|2835.37|25
1651027420000|2022-04-27 02:43:40|2843.65|2835.95|2843.03|2835.33|2843.94|2836.24|2843.03|2835.33|30
1651027430000|2022-04-27 02:43:50|2843.07|2835.37|2843.1|2835.4|2843.3|2835.6|2843.03|2835.33|27
1651027440000|2022-04-27 02:44:00|2843.18|2835.48|2844.93|2837.23|2845.25|2837.55|2843.1|2835.4|33
1651027450000|2022-04-27 02:44:10|2844.8|2837.1|2843.31|2835.61|2844.8|2837.1|2843.2|2835.5|36
1651027460000|2022-04-27 02:44:20|2843.32|2835.62|2843.21|2835.51|2843.61|2835.91|2843.15|2835.45|26
1651027470000|2022-04-27 02:44:30|2843.33|2835.63|2843.76|2836.06|2843.76|2836.06|2843.17|2835.47|34
1651027480000|2022-04-27 02:44:40|2843.74|2836.04|2843.89|2836.19|2843.95|2836.25|2843.65|2835.95|32
1651027490000|2022-04-27 02:44:50|2843.9|2836.2|2843.89|2836.19|2843.95|2836.25|2843.86|2836.16|22
1651027500000|2022-04-27 02:45:00|2843.91|2836.21|2842.72|2835.02|2844.03|2836.33|2842.72|2835.02|34
1651027510000|2022-04-27 02:45:10|2842.81|2835.11|2842.72|2835.02|2842.86|2835.16|2842.71|2835.01|23
1651027520000|2022-04-27 02:45:20|2842.76|2835.06|2843.39|2835.69|2843.57|2835.87|2842.76|2835.06|25
1651027530000|2022-04-27 02:45:30|2843.42|2835.72|2843.31|2835.61|2843.7|2836|2843.11|2835.41|28
1651027540000|2022-04-27 02:45:40|2843.38|2835.68|2843.4|2835.7|2843.51|2835.81|2843.37|2835.67|24
1651027550000|2022-04-27 02:45:50|2843.44|2835.74|2843.09|2835.39|2843.47|2835.77|2843.04|2835.34|24
1651027560000|2022-04-27 02:46:00|2843.06|2835.36|2843.2|2835.5|2843.62|2835.92|2842.92|2835.22|33
1651027570000|2022-04-27 02:46:10|2843.08|2835.38|2843.16|2835.46|2843.44|2835.74|2842.94|2835.24|26
1651027580000|2022-04-27 02:46:20|2843.18|2835.48|2843.08|2835.38|2843.39|2835.69|2843.01|2835.31|23
1651027590000|2022-04-27 02:46:30|2843.09|2835.39|2843.31|2835.61|2843.49|2835.79|2843.08|2835.38|32
1651027600000|2022-04-27 02:46:40|2843.36|2835.66|2843.54|2835.84|2843.54|2835.84|2843.29|2835.59|23
1651027610000|2022-04-27 02:46:50|2843.56|2835.86|2843.84|2836.14|2843.95|2836.25|2843.39|2835.69|31
1651027620000|2022-04-27 02:47:00|2843.83|2836.13|2843.5|2835.8|2843.88|2836.18|2843.44|2835.74|32
1651027630000|2022-04-27 02:47:10|2843.51|2835.81|2843.97|2836.27|2844|2836.3|2843.51|2835.81|28
1651027640000|2022-04-27 02:47:20|2844.1|2836.4|2843.98|2836.28|2844.53|2836.83|2843.91|2836.21|33
1651027650000|2022-04-27 02:47:30|2843.99|2836.29|2844.5|2836.8|2844.93|2837.23|2843.89|2836.19|36
1651027660000|2022-04-27 02:47:40|2844.51|2836.81|2844.52|2836.82|2844.96|2837.26|2844.41|2836.71|36
1651027670000|2022-04-27 02:47:50|2844.48|2836.78|2843.95|2836.25|2844.48|2836.78|2843.82|2836.12|36
1651027680000|2022-04-27 02:48:00|2844.01|2836.31|2843.33|2835.63|2844.03|2836.33|2843.27|2835.57|33
1651027690000|2022-04-27 02:48:10|2843.38|2835.68|2844.03|2836.33|2844.07|2836.37|2843.34|2835.64|25
1651027700000|2022-04-27 02:48:20|2844.08|2836.38|2843.76|2836.06|2844.15|2836.45|2843.76|2836.06|27
1651027710000|2022-04-27 02:48:30|2843.75|2836.05|2843.8|2836.1|2843.99|2836.29|2843.71|2836.01|30
1651027720000|2022-04-27 02:48:40|2843.83|2836.13|2843.62|2835.92|2843.85|2836.15|2843.39|2835.69|23
1651027730000|2022-04-27 02:48:50|2843.39|2835.69|2842.8|2835.1|2844.1|2836.4|2842.77|2835.07|32
1651027740000|2022-04-27 02:49:00|2842.86|2835.16|2842.84|2835.14|2843.22|2835.52|2842.81|2835.11|16
1651027750000|2022-04-27 02:49:10|2842.85|2835.15|2842.85|2835.15|2843.28|2835.58|2842.78|2835.08|31
1651027760000|2022-04-27 02:49:20|2842.84|2835.14|2843|2835.3|2843.16|2835.46|2842.81|2835.11|27
1651027770000|2022-04-27 02:49:30|2843.01|2835.31|2842.93|2835.23|2843.11|2835.41|2842.92|2835.22|21
1651027780000|2022-04-27 02:49:40|2842.94|2835.24|2843.43|2835.73|2843.63|2835.93|2842.87|2835.17|36
1651027790000|2022-04-27 02:49:50|2843.44|2835.74|2843.57|2835.87|2843.57|2835.87|2843.22|2835.52|34
1651027800000|2022-04-27 02:50:00|2843.56|2835.86|2842.61|2834.91|2843.56|2835.86|2841.94|2834.24|36
1651027810000|2022-04-27 02:50:10|2842.3|2834.6|2841.96|2834.26|2842.3|2834.6|2841.39|2833.69|30
1651027820000|2022-04-27 02:50:20|2841.95|2834.25|2841.17|2833.47|2841.95|2834.25|2840.98|2833.28|36
1651027830000|2022-04-27 02:50:30|2841.06|2833.36|2841.26|2833.56|2841.29|2833.59|2841.05|2833.35|20
1651027840000|2022-04-27 02:50:40|2841.05|2833.35|2841.25|2833.55|2841.61|2833.91|2841.05|2833.35|32
1651027850000|2022-04-27 02:50:50|2841.23|2833.53|2841.14|2833.44|2841.46|2833.76|2841.14|2833.44|26
1651027860000|2022-04-27 02:51:00|2841.13|2833.43|2841.14|2833.44|2841.75|2834.05|2841.09|2833.39|17
1651027870000|2022-04-27 02:51:10|2841.23|2833.53|2841.98|2834.28|2842.38|2834.68|2841.23|2833.53|37
1651027880000|2022-04-27 02:51:20|2841.94|2834.24|2842.36|2834.66|2842.41|2834.71|2841.94|2834.24|31
1651027890000|2022-04-27 02:51:30|2842.41|2834.71|2843.1|2835.4|2843.1|2835.4|2842.36|2834.66|29
1651027900000|2022-04-27 02:51:40|2843.12|2835.42|2842.56|2834.86|2843.33|2835.63|2842.3|2834.6|35
1651027910000|2022-04-27 02:51:50|2842.59|2834.89|2842.67|2834.97|2842.8|2835.1|2842.35|2834.65|34
1651027920000|2022-04-27 02:52:00|2842.64|2834.94|2841.95|2834.25|2842.92|2835.22|2841.95|2834.25|34
1651027930000|2022-04-27 02:52:10|2842.2|2834.5|2841.35|2833.65|2842.29|2834.59|2841.2|2833.5|37
1651027940000|2022-04-27 02:52:20|2841.33|2833.63|2841.29|2833.59|2841.38|2833.68|2841.14|2833.44|27
1651027950000|2022-04-27 02:52:30|2841.19|2833.49|2841.47|2833.77|2841.71|2834.01|2841.13|2833.43|34
1651027960000|2022-04-27 02:52:40|2841.45|2833.75|2841.36|2833.66|2841.62|2833.92|2841.36|2833.66|22
1651027970000|2022-04-27 02:52:50|2841.35|2833.65|2841.97|2834.27|2842.04|2834.34|2841.28|2833.58|35
1651027980000|2022-04-27 02:53:00|2841.91|2834.21|2842.05|2834.35|2842.13|2834.43|2841.83|2834.13|28
1651027990000|2022-04-27 02:53:10|2842.04|2834.34|2842.09|2834.39|2842.09|2834.39|2841.87|2834.17|32
1651028000000|2022-04-27 02:53:20|2842.11|2834.41|2842.05|2834.35|2842.39|2834.69|2842.02|2834.32|30
1651028010000|2022-04-27 02:53:30|2842.18|2834.48|2843.25|2835.55|2843.81|2836.11|2842.07|2834.37|37
1651028020000|2022-04-27 02:53:40|2843.1|2835.4|2842.52|2834.82|2843.7|2836|2842.52|2834.82|33
1651028030000|2022-04-27 02:53:50|2842.7|2835|2843.11|2835.41|2843.32|2835.62|2842.7|2835|28
1651028040000|2022-04-27 02:54:00|2843.1|2835.4|2843.23|2835.53|2843.43|2835.73|2842.27|2834.57|34
1651028050000|2022-04-27 02:54:10|2843.43|2835.73|2844.3|2836.6|2844.58|2836.88|2843.29|2835.59|37
1651028060000|2022-04-27 02:54:20|2844.52|2836.82|2844.54|2836.84|2844.93|2837.23|2844.28|2836.58|33
1651028070000|2022-04-27 02:54:30|2844.53|2836.83|2844.6|2836.9|2844.6|2836.9|2844.4|2836.7|18
1651028080000|2022-04-27 02:54:40|2844.62|2836.92|2844.2|2836.5|2844.63|2836.93|2844.13|2836.43|29
1651028090000|2022-04-27 02:54:50|2844.21|2836.51|2844.64|2836.94|2844.64|2836.94|2844.17|2836.47|22
1651028100000|2022-04-27 02:55:00|2844.67|2836.97|2844.17|2836.47|2844.67|2836.97|2844.17|2836.47|26
1651028110000|2022-04-27 02:55:10|2844.2|2836.5|2843.79|2836.09|2844.21|2836.51|2843.41|2835.71|34
1651028120000|2022-04-27 02:55:20|2843.78|2836.08|2843.13|2835.43|2843.81|2836.11|2842.88|2835.18|36
1651028130000|2022-04-27 02:55:30|2843.11|2835.41|2842.34|2834.64|2843.21|2835.51|2842.34|2834.64|28
1651028140000|2022-04-27 02:55:40|2842.4|2834.7|2842.62|2834.92|2842.83|2835.13|2842.29|2834.59|31
1651028150000|2022-04-27 02:55:50|2843.03|2835.33|2843.11|2835.41|2843.45|2835.75|2842.68|2834.98|35
1651028160000|2022-04-27 02:56:00|2843.19|2835.49|2843.06|2835.36|2843.34|2835.64|2842.87|2835.17|35
1651028170000|2022-04-27 02:56:10|2843.05|2835.35|2842.69|2834.99|2843.27|2835.57|2842.37|2834.67|37
1651028180000|2022-04-27 02:56:20|2842.68|2834.98|2842.8|2835.1|2843.15|2835.45|2842.54|2834.84|35
1651028190000|2022-04-27 02:56:30|2842.77|2835.07|2842.64|2834.94|2842.84|2835.14|2842.56|2834.86|30
1651028200000|2022-04-27 02:56:40|2842.67|2834.97|2841.94|2834.24|2842.68|2834.98|2841.94|2834.24|31
1651028210000|2022-04-27 02:56:50|2842.12|2834.42|2842.3|2834.6|2842.36|2834.66|2842.12|2834.42|18
1651028220000|2022-04-27 02:57:00|2842.14|2834.44|2842.25|2834.55|2842.38|2834.68|2842.13|2834.43|23
1651028230000|2022-04-27 02:57:10|2842.2|2834.5|2841.82|2834.12|2842.2|2834.5|2841.77|2834.07|24
1651028240000|2022-04-27 02:57:20|2841.85|2834.15|2841.59|2833.89|2841.85|2834.15|2841.56|2833.86|20
1651028250000|2022-04-27 02:57:30|2841.56|2833.86|2840.57|2832.87|2841.59|2833.89|2840.57|2832.87|24
1651028260000|2022-04-27 02:57:40|2840.68|2832.98|2840.12|2832.42|2840.68|2832.98|2840.06|2832.36|21
1651028270000|2022-04-27 02:57:50|2840.06|2832.36|2840.02|2832.32|2840.27|2832.57|2839.88|2832.18|16
1651028280000|2022-04-27 02:58:00|2840.14|2832.44|2839.85|2832.15|2840.32|2832.62|2839.85|2832.15|17
1651028290000|2022-04-27 02:58:10|2839.84|2832.14|2839.68|2831.98|2839.85|2832.15|2839.68|2831.98|23
1651028300000|2022-04-27 02:58:20|2839.67|2831.97|2839.7|2832|2839.7|2832|2839.65|2831.95|11
1651028310000|2022-04-27 02:58:30|2839.65|2831.95|2840.59|2832.89|2840.59|2832.89|2839.65|2831.95|24
1651028320000|2022-04-27 02:58:40|2840.31|2832.61|2840.39|2832.69|2840.52|2832.82|2840.11|2832.41|26
1651028330000|2022-04-27 02:58:50|2840.37|2832.67|2841.22|2833.52|2841.46|2833.76|2840.35|2832.65|32
1651028340000|2022-04-27 02:59:00|2841.38|2833.68|2842.24|2834.54|2842.24|2834.54|2841.31|2833.61|25
1651028350000|2022-04-27 02:59:10|2842.11|2834.41|2843.15|2835.45|2843.16|2835.46|2842.06|2834.36|32
1651028360000|2022-04-27 02:59:20|2843.09|2835.39|2842.56|2834.86|2843.16|2835.46|2842.46|2834.76|32
1651028370000|2022-04-27 02:59:30|2842.8|2835.1|2842.88|2835.18|2842.92|2835.22|2842.5|2834.8|25
1651028380000|2022-04-27 02:59:40|2842.89|2835.19|2842.08|2834.38|2842.89|2835.19|2841.61|2833.91|24
1651028390000|2022-04-27 02:59:50|2842.12|2834.42|2841.9|2834.2|2842.19|2834.49|2841.75|2834.05|32
1651028400000|2022-04-27 03:00:00|2841.86|2834.16|2841.67|2833.97|2842|2834.3|2841.31|2833.61|27
1651028410000|2022-04-27 03:00:10|2841.45|2833.75|2841.78|2834.08|2841.79|2834.09|2841.01|2833.31|33
1651028420000|2022-04-27 03:00:20|2841.74|2834.04|2841.74|2834.04|2841.81|2834.11|2841.5|2833.8|33
1651028430000|2022-04-27 03:00:30|2841.79|2834.09|2842|2834.3|2842|2834.3|2841.65|2833.95|25
1651028440000|2022-04-27 03:00:40|2842.07|2834.37|2841.61|2833.91|2842.21|2834.51|2841.29|2833.59|30
1651028450000|2022-04-27 03:00:50|2841.62|2833.92|2841.19|2833.49|2841.74|2834.04|2841.05|2833.35|27
1651028460000|2022-04-27 03:01:00|2841.2|2833.5|2840.51|2832.81|2841.21|2833.51|2840.04|2832.34|35
1651028470000|2022-04-27 03:01:10|2840.41|2832.71|2840.56|2832.86|2840.83|2833.13|2840.41|2832.71|25
1651028480000|2022-04-27 03:01:20|2840.63|2832.93|2840.81|2833.11|2840.85|2833.15|2840.28|2832.58|33
1651028490000|2022-04-27 03:01:30|2840.85|2833.15|2841.46|2833.76|2841.86|2834.16|2840.85|2833.15|34
1651028500000|2022-04-27 03:01:40|2841.21|2833.51|2840.74|2833.04|2841.46|2833.76|2840.45|2832.75|33
1651028510000|2022-04-27 03:01:50|2840.63|2832.93|2840.13|2832.43|2840.77|2833.07|2840.01|2832.31|34
1651028520000|2022-04-27 03:02:00|2840.07|2832.37|2840.06|2832.36|2840.25|2832.55|2840.05|2832.35|27
1651028530000|2022-04-27 03:02:10|2840.1|2832.4|2839.87|2832.17|2840.22|2832.52|2839.65|2831.95|22
1651028540000|2022-04-27 03:02:20|2839.84|2832.14|2839.66|2831.96|2839.9|2832.2|2839.66|2831.96|26
1651028550000|2022-04-27 03:02:30|2839.68|2831.98|2839.65|2831.95|2839.83|2832.13|2839.53|2831.83|24
1651028560000|2022-04-27 03:02:40|2839.64|2831.94|2839.77|2832.07|2839.88|2832.18|2839.58|2831.88|24
1651028570000|2022-04-27 03:02:50|2839.78|2832.08|2839.59|2831.89|2839.94|2832.24|2839.26|2831.56|29
1651028580000|2022-04-27 03:03:00|2839.76|2832.06|2840.32|2832.62|2840.33|2832.63|2839.48|2831.78|34
1651028590000|2022-04-27 03:03:10|2840.33|2832.63|2840.24|2832.54|2840.36|2832.66|2839.98|2832.28|31
1651028600000|2022-04-27 03:03:20|2840.26|2832.56|2840.19|2832.49|2840.29|2832.59|2840.06|2832.36|28
1651028610000|2022-04-27 03:03:30|2840.07|2832.37|2839.98|2832.28|2840.11|2832.41|2839.94|2832.24|16
1651028620000|2022-04-27 03:03:40|2839.77|2832.07|2839.83|2832.13|2840.06|2832.36|2839.76|2832.06|20
1651028630000|2022-04-27 03:03:50|2840.06|2832.36|2839.92|2832.22|2840.06|2832.36|2839.83|2832.13|23
1651028640000|2022-04-27 03:04:00|2839.93|2832.23|2839.95|2832.25|2839.97|2832.27|2839.86|2832.16|22
1651028650000|2022-04-27 03:04:10|2839.96|2832.26|2839.57|2831.87|2839.96|2832.26|2839.29|2831.59|12
1651028660000|2022-04-27 03:04:20|2839.71|2832.01|2840.06|2832.36|2840.06|2832.36|2839.49|2831.79|21
1651028670000|2022-04-27 03:04:30|2839.77|2832.07|2839.67|2831.97|2840.06|2832.36|2839.64|2831.94|20
1651028680000|2022-04-27 03:04:40|2839.79|2832.09|2839.93|2832.23|2840.06|2832.36|2839.66|2831.96|25
1651028690000|2022-04-27 03:04:50|2839.95|2832.25|2840.06|2832.36|2840.06|2832.36|2839.78|2832.08|13
1651028700000|2022-04-27 03:05:00|2839.84|2832.14|2838.98|2831.28|2840.58|2832.88|2838.98|2831.28|35
1651028710000|2022-04-27 03:05:10|2839.04|2831.34|2838.33|2830.63|2839.42|2831.72|2838.3|2830.6|26
1651028720000|2022-04-27 03:05:20|2838.32|2830.62|2838.28|2830.58|2838.32|2830.62|2838.28|2830.58|5
1651028730000|2022-04-27 03:05:30|2838.35|2830.65|2838.39|2830.69|2838.41|2830.71|2838.34|2830.64|19
1651028740000|2022-04-27 03:05:40|2838.37|2830.67|2838.69|2830.99|2838.74|2831.04|2838.35|2830.65|16
1651028750000|2022-04-27 03:05:50|2838.63|2830.93|2838.83|2831.13|2839.26|2831.56|2838.51|2830.81|25
1651028760000|2022-04-27 03:06:00|2838.81|2831.11|2839.02|2831.32|2839.12|2831.42|2838.51|2830.81|24
1651028770000|2022-04-27 03:06:10|2839.01|2831.31|2838.6|2830.9|2839.01|2831.31|2838.34|2830.64|32
1651028780000|2022-04-27 03:06:20|2838.62|2830.92|2838.55|2830.85|2838.74|2831.04|2838.23|2830.53|32
1651028790000|2022-04-27 03:06:30|2838.59|2830.89|2836.66|2828.96|2838.75|2831.05|2836.62|2828.92|35
1651028800000|2022-04-27 03:06:40|2836.67|2828.97|2837.25|2829.55|2837.25|2829.55|2836.54|2828.84|35
1651028810000|2022-04-27 03:06:50|2836.62|2828.92|2836.14|2828.44|2837.28|2829.58|2835.94|2828.24|30
1651028820000|2022-04-27 03:07:00|2836.37|2828.67|2836.17|2828.47|2836.48|2828.78|2835.6|2827.9|32
1651028830000|2022-04-27 03:07:10|2836.16|2828.46|2833.69|2825.99|2836.16|2828.46|2833.69|2825.99|37
1651028840000|2022-04-27 03:07:20|2833.49|2825.79|2834.04|2826.34|2834.98|2827.28|2833.37|2825.67|37
1651028850000|2022-04-27 03:07:30|2834.75|2827.05|2834.1|2826.4|2835.07|2827.37|2834.03|2826.33|29
1651028860000|2022-04-27 03:07:40|2834.11|2826.41|2834.24|2826.54|2835.07|2827.37|2834.06|2826.36|32
1651028870000|2022-04-27 03:07:50|2834.19|2826.49|2833.95|2826.25|2835.06|2827.36|2833.95|2826.25|28
1651028880000|2022-04-27 03:08:00|2833.93|2826.23|2836.1|2828.4|2836.1|2828.4|2833.93|2826.23|35
1651028890000|2022-04-27 03:08:10|2836.05|2828.35|2837.52|2829.82|2837.52|2829.82|2836.05|2828.35|31
1651028900000|2022-04-27 03:08:20|2837.73|2830.03|2838.02|2830.32|2838.34|2830.64|2837.72|2830.02|28
1651028910000|2022-04-27 03:08:30|2837.99|2830.29|2838.28|2830.58|2838.28|2830.58|2837.82|2830.12|26
1651028920000|2022-04-27 03:08:40|2838.38|2830.68|2840.21|2832.51|2840.42|2832.72|2838.38|2830.68|37
1651028930000|2022-04-27 03:08:50|2840.39|2832.69|2839.63|2831.93|2840.51|2832.81|2839.59|2831.89|26
1651028940000|2022-04-27 03:09:00|2839.71|2832.01|2840.79|2833.09|2840.88|2833.18|2839.69|2831.99|34
1651028950000|2022-04-27 03:09:10|2840.9|2833.2|2840.33|2832.63|2840.93|2833.23|2839.98|2832.28|31
1651028960000|2022-04-27 03:09:20|2840.34|2832.64|2839.74|2832.04|2840.44|2832.74|2839.73|2832.03|27
1651028970000|2022-04-27 03:09:30|2839.73|2832.03|2839.25|2831.55|2839.78|2832.08|2839.25|2831.55|19
1651028980000|2022-04-27 03:09:40|2839.29|2831.59|2839.38|2831.68|2839.46|2831.76|2839.27|2831.57|26
1651028990000|2022-04-27 03:09:50|2839.44|2831.74|2839.19|2831.49|2839.5|2831.8|2839.19|2831.49|17
1651029000000|2022-04-27 03:10:00|2839.24|2831.54|2838.58|2830.88|2839.24|2831.54|2838.57|2830.87|29
1651029010000|2022-04-27 03:10:10|2838.55|2830.85|2838.93|2831.23|2839.64|2831.94|2838.48|2830.78|33
1651029020000|2022-04-27 03:10:20|2838.87|2831.17|2839.06|2831.36|2839.08|2831.38|2837.88|2830.18|37
1651029030000|2022-04-27 03:10:30|2839.11|2831.41|2838.48|2830.78|2839.11|2831.41|2838.44|2830.74|37
1651029040000|2022-04-27 03:10:40|2838.49|2830.79|2838.91|2831.21|2838.91|2831.21|2838.21|2830.51|36
1651029050000|2022-04-27 03:10:50|2839.02|2831.32|2839.12|2831.42|2839.21|2831.51|2838.85|2831.15|30
1651029060000|2022-04-27 03:11:00|2839.11|2831.41|2839.07|2831.37|2839.16|2831.46|2839.05|2831.35|27
1651029070000|2022-04-27 03:11:10|2839.06|2831.36|2839.1|2831.4|2839.14|2831.44|2839.05|2831.35|27
1651029080000|2022-04-27 03:11:20|2839.07|2831.37|2838.85|2831.15|2839.34|2831.64|2838.76|2831.06|22
1651029090000|2022-04-27 03:11:30|2838.9|2831.2|2838.89|2831.19|2838.9|2831.2|2838.82|2831.12|18
1651029100000|2022-04-27 03:11:40|2838.85|2831.15|2839.76|2832.06|2839.77|2832.07|2838.85|2831.15|25
1651029110000|2022-04-27 03:11:50|2839.86|2832.16|2839.7|2832|2840.1|2832.4|2839.7|2832|33
1651029120000|2022-04-27 03:12:00|2839.67|2831.97|2839.11|2831.41|2839.87|2832.17|2839.11|2831.41|32
1651029130000|2022-04-27 03:12:10|2839.06|2831.36|2844.2|2836.5|2844.25|2836.55|2838.99|2831.29|35
1651029140000|2022-04-27 03:12:20|2844.83|2837.13|2846.6|2838.9|2846.94|2839.24|2844.45|2836.75|35
1651029150000|2022-04-27 03:12:30|2846.7|2839|2845.86|2838.16|2846.8|2839.1|2845.24|2837.54|36
1651029160000|2022-04-27 03:12:40|2845.93|2838.23|2846.21|2838.51|2846.73|2839.03|2845.93|2838.23|36
1651029170000|2022-04-27 03:12:50|2846.36|2838.66|2846.61|2838.91|2846.67|2838.97|2846.36|2838.66|31
1651029180000|2022-04-27 03:13:00|2846.67|2838.97|2846.79|2839.09|2847.45|2839.75|2846.36|2838.66|29
1651029190000|2022-04-27 03:13:10|2846.78|2839.08|2846.83|2839.13|2847.29|2839.59|2846.78|2839.08|26
1651029200000|2022-04-27 03:13:20|2846.92|2839.22|2847.01|2839.31|2847.15|2839.45|2846.89|2839.19|27
1651029210000|2022-04-27 03:13:30|2847.02|2839.32|2847.78|2840.08|2847.86|2840.16|2846.89|2839.19|29
1651029220000|2022-04-27 03:13:40|2847.89|2840.19|2847.39|2839.69|2848.54|2840.84|2847.18|2839.48|32
1651029230000|2022-04-27 03:13:50|2847.52|2839.82|2847.9|2840.2|2847.9|2840.2|2847.35|2839.65|35
1651029240000|2022-04-27 03:14:00|2847.84|2840.14|2847.34|2839.64|2848.05|2840.35|2846.86|2839.16|34
1651029250000|2022-04-27 03:14:10|2847.19|2839.49|2846.84|2839.14|2847.19|2839.49|2846.57|2838.87|33
1651029260000|2022-04-27 03:14:20|2846.73|2839.03|2846.47|2838.77|2846.93|2839.23|2846.47|2838.77|31
1651029270000|2022-04-27 03:14:30|2846.45|2838.75|2846.58|2838.88|2846.67|2838.97|2846.37|2838.67|31
1651029280000|2022-04-27 03:14:40|2846.57|2838.87|2846.59|2838.89|2846.66|2838.96|2846.49|2838.79|36
1651029290000|2022-04-27 03:14:50|2846.6|2838.9|2846.98|2839.28|2847|2839.3|2846.59|2838.89|24
1651029300000|2022-04-27 03:15:00|2846.99|2839.29|2846.96|2839.26|2847.98|2840.28|2846.89|2839.19|33
1651029310000|2022-04-27 03:15:10|2846.8|2839.1|2847.33|2839.63|2847.33|2839.63|2846.68|2838.98|24
1651029320000|2022-04-27 03:15:20|2847.65|2839.95|2846.7|2839|2847.72|2840.02|2846.7|2839|24
1651029330000|2022-04-27 03:15:30|2846.57|2838.87|2846.77|2839.07|2847.06|2839.36|2846.45|2838.75|28
1651029340000|2022-04-27 03:15:40|2846.74|2839.04|2846.63|2838.93|2846.79|2839.09|2846.58|2838.88|27
1651029350000|2022-04-27 03:15:50|2846.56|2838.86|2846.84|2839.14|2847.02|2839.32|2846.46|2838.76|32
1651029360000|2022-04-27 03:16:00|2846.94|2839.24|2845.93|2838.23|2846.94|2839.24|2845.71|2838.01|30
1651029370000|2022-04-27 03:16:10|2845.78|2838.08|2845.04|2837.34|2845.79|2838.09|2844.66|2836.96|34
1651029380000|2022-04-27 03:16:20|2844.94|2837.24|2844.22|2836.52|2845.13|2837.43|2844.22|2836.52|30
1651029390000|2022-04-27 03:16:30|2844.2|2836.5|2844.38|2836.68|2844.64|2836.94|2844.1|2836.4|34
1651029400000|2022-04-27 03:16:40|2844.37|2836.67|2844.22|2836.52|2844.4|2836.7|2844.22|2836.52|26
1651029410000|2022-04-27 03:16:50|2844.23|2836.53|2843.7|2836|2844.29|2836.59|2843.7|2836|26
1651029420000|2022-04-27 03:17:00|2843.71|2836.01|2843.48|2835.78|2843.76|2836.06|2843.47|2835.77|28
1651029430000|2022-04-27 03:17:10|2843.52|2835.82|2844.03|2836.33|2844.3|2836.6|2843.31|2835.61|30
1651029440000|2022-04-27 03:17:20|2844.01|2836.31|2842.44|2834.74|2844.37|2836.67|2842.14|2834.44|34
1651029450000|2022-04-27 03:17:30|2842.47|2834.77|2843.63|2835.93|2844.03|2836.33|2842.47|2834.77|38
1651029460000|2022-04-27 03:17:40|2843.65|2835.95|2843.58|2835.88|2843.97|2836.27|2843.41|2835.71|36
1651029470000|2022-04-27 03:17:50|2843.28|2835.58|2843.7|2836|2843.84|2836.14|2843.28|2835.58|34
1651029480000|2022-04-27 03:18:00|2843.41|2835.71|2843.56|2835.86|2843.78|2836.08|2843.39|2835.69|32
1651029490000|2022-04-27 03:18:10|2843.57|2835.87|2843.89|2836.19|2844|2836.3|2843.5|2835.8|28
1651029500000|2022-04-27 03:18:20|2843.63|2835.93|2843.24|2835.54|2844|2836.3|2843.24|2835.54|31
1651029510000|2022-04-27 03:18:30|2843.76|2836.06|2843.29|2835.59|2843.76|2836.06|2843.01|2835.31|27
1651029520000|2022-04-27 03:18:40|2843.25|2835.55|2843.34|2835.64|2843.34|2835.64|2843.12|2835.42|18
1651029530000|2022-04-27 03:18:50|2843.33|2835.63|2843.13|2835.43|2843.34|2835.64|2842.96|2835.26|26
1651029540000|2022-04-27 03:19:00|2843.2|2835.5|2842.68|2834.98|2843.2|2835.5|2841.86|2834.16|32
1651029550000|2022-04-27 03:19:10|2842.62|2834.92|2842.54|2834.84|2842.76|2835.06|2841.86|2834.16|30
1651029560000|2022-04-27 03:19:20|2842.47|2834.77|2842.88|2835.18|2842.88|2835.18|2842.47|2834.77|36
1651029570000|2022-04-27 03:19:30|2842.74|2835.04|2843.24|2835.54|2843.37|2835.67|2842.73|2835.03|28
1651029580000|2022-04-27 03:19:40|2843.28|2835.58|2843.01|2835.31|2843.31|2835.61|2842.71|2835.01|26
1651029590000|2022-04-27 03:19:50|2843.08|2835.38|2842.33|2834.63|2843.08|2835.38|2842.31|2834.61|35
1651029600000|2022-04-27 03:20:00|2842.28|2834.58|2842.24|2834.54|2842.69|2834.99|2842.24|2834.54|25
1651029610000|2022-04-27 03:20:10|2842.32|2834.62|2842.29|2834.59|2842.72|2835.02|2842.29|2834.59|29
1651029620000|2022-04-27 03:20:20|2842.34|2834.64|2842.26|2834.56|2842.78|2835.08|2842.21|2834.51|24
1651029630000|2022-04-27 03:20:30|2842.25|2834.55|2842.96|2835.26|2843|2835.3|2842.23|2834.53|30
1651029640000|2022-04-27 03:20:40|2842.87|2835.17|2842.64|2834.94|2842.87|2835.17|2842.64|2834.94|26
1651029650000|2022-04-27 03:20:50|2842.65|2834.95|2842.76|2835.06|2842.76|2835.06|2842.63|2834.93|8
1651029660000|2022-04-27 03:21:00|2842.78|2835.08|2844.21|2836.51|2844.31|2836.61|2842.78|2835.08|33
1651029670000|2022-04-27 03:21:10|2844.19|2836.49|2844.26|2836.56|2844.26|2836.56|2844.1|2836.4|20
1651029680000|2022-04-27 03:21:20|2844.27|2836.57|2843.72|2836.02|2844.6|2836.9|2843.69|2835.99|24
1651029690000|2022-04-27 03:21:30|2843.65|2835.95|2843.03|2835.33|2843.74|2836.04|2843.02|2835.32|31
1651029700000|2022-04-27 03:21:40|2843.02|2835.32|2843.72|2836.02|2843.81|2836.11|2843.02|2835.32|35
1651029710000|2022-04-27 03:21:50|2843.69|2835.99|2843.27|2835.57|2843.69|2835.99|2843.27|2835.57|33
1651029720000|2022-04-27 03:22:00|2843.34|2835.64|2843.95|2836.25|2843.95|2836.25|2843.13|2835.43|35
1651029730000|2022-04-27 03:22:10|2843.96|2836.26|2843.32|2835.62|2843.96|2836.26|2842.99|2835.29|35
1651029740000|2022-04-27 03:22:20|2843.26|2835.56|2843.56|2835.86|2843.86|2836.16|2843.25|2835.55|25
1651029750000|2022-04-27 03:22:30|2843.7|2836|2843.66|2835.96|2843.89|2836.19|2843.52|2835.82|30
1651029760000|2022-04-27 03:22:40|2843.59|2835.89|2843.44|2835.74|2843.8|2836.1|2843.38|2835.68|22
1651029770000|2022-04-27 03:22:50|2843.39|2835.69|2843.76|2836.06|2843.89|2836.19|2843.36|2835.66|30
1651029780000|2022-04-27 03:23:00|2843.69|2835.99|2843.39|2835.69|2843.85|2836.15|2843.38|2835.68|33
1651029790000|2022-04-27 03:23:10|2843.38|2835.68|2843.41|2835.71|2843.53|2835.83|2843.36|2835.66|21
1651029800000|2022-04-27 03:23:20|2843.38|2835.68|2843.14|2835.44|2843.38|2835.68|2842.86|2835.16|32
1651029810000|2022-04-27 03:23:30|2843.02|2835.32|2843.46|2835.76|2843.55|2835.85|2842.99|2835.29|35
1651029820000|2022-04-27 03:23:40|2843.47|2835.77|2843.65|2835.95|2843.72|2836.02|2843.47|2835.77|25
1651029830000|2022-04-27 03:23:50|2843.69|2835.99|2843.9|2836.2|2843.9|2836.2|2843.66|2835.96|32
1651029840000|2022-04-27 03:24:00|2843.91|2836.21|2843.9|2836.2|2843.94|2836.24|2843.89|2836.19|9
1651029850000|2022-04-27 03:24:10|2843.94|2836.24|2843.85|2836.15|2843.94|2836.24|2843.71|2836.01|21
1651029860000|2022-04-27 03:24:20|2843.66|2835.96|2843.71|2836.01|2843.93|2836.23|2843.66|2835.96|25
1651029870000|2022-04-27 03:24:30|2843.72|2836.02|2843.9|2836.2|2843.9|2836.2|2843.71|2836.01|11
1651029880000|2022-04-27 03:24:40|2844.09|2836.39|2845.7|2838|2845.7|2838|2844.09|2836.39|33
1651029890000|2022-04-27 03:24:50|2845.71|2838.01|2844.84|2837.14|2845.71|2838.01|2844.83|2837.13|30
1651029900000|2022-04-27 03:25:00|2844.87|2837.17|2845.96|2838.26|2846.26|2838.56|2844.85|2837.15|34
1651029910000|2022-04-27 03:25:10|2845.95|2838.25|2844.7|2837|2845.95|2838.25|2844.54|2836.84|30
1651029920000|2022-04-27 03:25:20|2844.69|2836.99|2845.01|2837.31|2845.04|2837.34|2844.64|2836.94|29
1651029930000|2022-04-27 03:25:30|2845.04|2837.34|2845.81|2838.11|2845.99|2838.29|2844.99|2837.29|29
1651029940000|2022-04-27 03:25:40|2845.82|2838.12|2845.84|2838.14|2845.93|2838.23|2845.62|2837.92|28
1651029950000|2022-04-27 03:25:50|2845.83|2838.13|2845.75|2838.05|2845.97|2838.27|2845.56|2837.86|21
1651029960000|2022-04-27 03:26:00|2845.76|2838.06|2845.41|2837.71|2845.89|2838.19|2845.26|2837.56|30
1651029970000|2022-04-27 03:26:10|2845.4|2837.7|2845.22|2837.52|2845.64|2837.94|2845.08|2837.38|24
1651029980000|2022-04-27 03:26:20|2845.21|2837.51|2845.38|2837.68|2845.59|2837.89|2845.21|2837.51|28
1651029990000|2022-04-27 03:26:30|2845.43|2837.73|2846.35|2838.65|2846.35|2838.65|2845.43|2837.73|23
1651030000000|2022-04-27 03:26:40|2846.36|2838.66|2846.35|2838.65|2846.68|2838.98|2846.3|2838.6|29
1651030010000|2022-04-27 03:26:50|2846.31|2838.61|2846.47|2838.77|2846.62|2838.92|2846.17|2838.47|33
1651030020000|2022-04-27 03:27:00|2846.49|2838.79|2846.92|2839.22|2848.44|2840.74|2846.35|2838.65|37
1651030030000|2022-04-27 03:27:10|2846.85|2839.15|2846.87|2839.17|2847.39|2839.69|2846.58|2838.88|36
1651030040000|2022-04-27 03:27:20|2846.84|2839.14|2847.39|2839.69|2847.39|2839.69|2846.84|2839.14|30
1651030050000|2022-04-27 03:27:30|2847.93|2840.23|2846.67|2838.97|2847.93|2840.23|2846.66|2838.96|27
1651030060000|2022-04-27 03:27:40|2846.65|2838.95|2846.4|2838.7|2846.83|2839.13|2846.23|2838.53|23
1651030070000|2022-04-27 03:27:50|2846.43|2838.73|2846.46|2838.76|2846.52|2838.82|2846.41|2838.71|21
1651030080000|2022-04-27 03:28:00|2846.47|2838.77|2846.39|2838.69|2846.47|2838.77|2846.21|2838.51|29
1651030090000|2022-04-27 03:28:10|2846.38|2838.68|2844.66|2836.96|2846.49|2838.79|2844.48|2836.78|26
1651030100000|2022-04-27 03:28:20|2844.45|2836.75|2844.52|2836.82|2844.99|2837.29|2844.35|2836.65|36
1651030110000|2022-04-27 03:28:30|2844.67|2836.97|2844.54|2836.84|2844.71|2837.01|2844.38|2836.68|37
1651030120000|2022-04-27 03:28:40|2844.5|2836.8|2844.69|2836.99|2844.87|2837.17|2844.45|2836.75|32
1651030130000|2022-04-27 03:28:50|2844.6|2836.9|2845.09|2837.39|2845.09|2837.39|2844.49|2836.79|26
1651030140000|2022-04-27 03:29:00|2845.17|2837.47|2844.32|2836.62|2845.23|2837.53|2844.22|2836.52|38
1651030150000|2022-04-27 03:29:10|2844.29|2836.59|2844.74|2837.04|2845.27|2837.57|2844.28|2836.58|33
1651030160000|2022-04-27 03:29:20|2844.77|2837.07|2844.68|2836.98|2844.8|2837.1|2844.52|2836.82|26
1651030170000|2022-04-27 03:29:30|2844.63|2836.93|2843.94|2836.24|2844.67|2836.97|2843.94|2836.24|27
1651030180000|2022-04-27 03:29:40|2843.87|2836.17|2843.86|2836.16|2844.18|2836.48|2843.7|2836|27
1651030190000|2022-04-27 03:29:50|2843.94|2836.24|2844.24|2836.54|2844.41|2836.71|2843.9|2836.2|28
1651030200000|2022-04-27 03:30:00|2844.23|2836.53|2844.21|2836.51|2844.92|2837.22|2844.13|2836.43|25
1651030210000|2022-04-27 03:30:10|2844.15|2836.45|2844.16|2836.46|2844.3|2836.6|2843.68|2835.98|27
1651030220000|2022-04-27 03:30:20|2844.15|2836.45|2843.15|2835.45|2844.23|2836.53|2842.84|2835.14|32
1651030230000|2022-04-27 03:30:30|2842.87|2835.17|2842.14|2834.44|2842.87|2835.17|2841.91|2834.21|38
1651030240000|2022-04-27 03:30:40|2842.11|2834.41|2841.56|2833.86|2842.12|2834.42|2841.55|2833.85|31
1651030250000|2022-04-27 03:30:50|2841.6|2833.9|2841.27|2833.57|2841.69|2833.99|2841.26|2833.56|29
1651030260000|2022-04-27 03:31:00|2841.29|2833.59|2841.11|2833.41|2841.46|2833.76|2840.98|2833.28|28
1651030270000|2022-04-27 03:31:10|2841.1|2833.4|2840.7|2833|2841.1|2833.4|2840.58|2832.88|35
1651030280000|2022-04-27 03:31:20|2840.62|2832.92|2840.22|2832.52|2841.05|2833.35|2840.22|2832.52|34
1651030290000|2022-04-27 03:31:30|2840.09|2832.39|2839.75|2832.05|2840.21|2832.51|2839.59|2831.89|24
1651030300000|2022-04-27 03:31:40|2839.98|2832.28|2839.91|2832.21|2840.06|2832.36|2839.91|2832.21|21
1651030310000|2022-04-27 03:31:50|2839.9|2832.2|2839.73|2832.03|2839.94|2832.24|2839.71|2832.01|35
1651030320000|2022-04-27 03:32:00|2839.65|2831.95|2840.89|2833.19|2840.99|2833.29|2839.65|2831.95|31
1651030330000|2022-04-27 03:32:10|2840.91|2833.21|2842.26|2834.56|2842.38|2834.68|2840.89|2833.19|38
1651030340000|2022-04-27 03:32:20|2842.25|2834.55|2842.31|2834.61|2842.77|2835.07|2841.85|2834.15|24
1651030350000|2022-04-27 03:32:30|2842.04|2834.34|2843.46|2835.76|2843.49|2835.79|2841.99|2834.29|37
1651030360000|2022-04-27 03:32:40|2843.48|2835.78|2843.35|2835.65|2843.69|2835.99|2843.15|2835.45|35
1651030370000|2022-04-27 03:32:50|2843.34|2835.64|2843.28|2835.58|2844.13|2836.43|2843.28|2835.58|35
1651030380000|2022-04-27 03:33:00|2843.31|2835.61|2843.98|2836.28|2844.09|2836.39|2843|2835.3|35
1651030390000|2022-04-27 03:33:10|2844|2836.3|2844.3|2836.6|2844.3|2836.6|2843.78|2836.08|29
1651030400000|2022-04-27 03:33:20|2844.11|2836.41|2844.23|2836.53|2844.57|2836.87|2844.07|2836.37|33
1651030410000|2022-04-27 03:33:30|2844.24|2836.54|2844.3|2836.6|2844.37|2836.67|2844.21|2836.51|33
1651030420000|2022-04-27 03:33:40|2844.21|2836.51|2844.21|2836.51|2844.33|2836.63|2844.21|2836.51|23
1651030430000|2022-04-27 03:33:50|2844.23|2836.53|2844.6|2836.9|2844.66|2836.96|2844.23|2836.53|29
1651030440000|2022-04-27 03:34:00|2844.3|2836.6|2845.06|2837.36|2845.28|2837.58|2844.21|2836.51|30
1651030450000|2022-04-27 03:34:10|2845.03|2837.33|2844.43|2836.73|2845.16|2837.46|2844.35|2836.65|29
1651030460000|2022-04-27 03:34:20|2844.44|2836.74|2846.26|2838.56|2846.26|2838.56|2844.44|2836.74|35
1651030470000|2022-04-27 03:34:30|2846.24|2838.54|2845.95|2838.25|2846.35|2838.65|2845.95|2838.25|31
1651030480000|2022-04-27 03:34:40|2846.02|2838.32|2846.39|2838.69|2846.59|2838.89|2846.02|2838.32|29
1651030490000|2022-04-27 03:34:50|2846.34|2838.64|2845.95|2838.25|2846.48|2838.78|2845.91|2838.21|30
1651030500000|2022-04-27 03:35:00|2845.99|2838.29|2845.56|2837.86|2846.03|2838.33|2845.48|2837.78|23
1651030510000|2022-04-27 03:35:10|2845.53|2837.83|2845.97|2838.27|2846.06|2838.36|2845.48|2837.78|35
1651030520000|2022-04-27 03:35:20|2845.99|2838.29|2845.8|2838.1|2845.99|2838.29|2845.68|2837.98|27
1651030530000|2022-04-27 03:35:30|2845.75|2838.05|2845.78|2838.08|2845.86|2838.16|2845.63|2837.93|26
1651030540000|2022-04-27 03:35:40|2845.77|2838.07|2845.7|2838|2845.83|2838.13|2845.6|2837.9|27
1651030550000|2022-04-27 03:35:50|2845.74|2838.04|2845.58|2837.88|2846.04|2838.34|2845.5|2837.8|20
1651030560000|2022-04-27 03:36:00|2845.57|2837.87|2846.02|2838.32|2846.66|2838.96|2845.57|2837.87|26
1651030570000|2022-04-27 03:36:10|2846.36|2838.66|2845.88|2838.18|2846.36|2838.66|2845.8|2838.1|27
1651030580000|2022-04-27 03:36:20|2845.95|2838.25|2845.88|2838.18|2846.02|2838.32|2845.85|2838.15|30
1651030590000|2022-04-27 03:36:30|2845.94|2838.24|2845.92|2838.22|2846.07|2838.37|2845.78|2838.08|36
1651030600000|2022-04-27 03:36:40|2845.93|2838.23|2845.79|2838.09|2846.05|2838.35|2845.55|2837.85|32
1651030610000|2022-04-27 03:36:50|2845.8|2838.1|2845.69|2837.99|2846.01|2838.31|2845.65|2837.95|33
1651030620000|2022-04-27 03:37:00|2845.68|2837.98|2845.85|2838.15|2846.19|2838.49|2845.65|2837.95|26
1651030630000|2022-04-27 03:37:10|2845.86|2838.16|2845.78|2838.08|2845.95|2838.25|2845.28|2837.58|36
1651030640000|2022-04-27 03:37:20|2845.71|2838.01|2845.64|2837.94|2845.71|2838.01|2845.11|2837.41|26
1651030650000|2022-04-27 03:37:30|2845.67|2837.97|2845.99|2838.29|2845.99|2838.29|2845.58|2837.88|29
1651030660000|2022-04-27 03:37:40|2845.91|2838.21|2845.92|2838.22|2846.05|2838.35|2845.64|2837.94|32
1651030670000|2022-04-27 03:37:50|2845.64|2837.94|2845.65|2837.95|2845.93|2838.23|2845.59|2837.89|29
1651030680000|2022-04-27 03:38:00|2845.67|2837.97|2845.65|2837.95|2845.93|2838.23|2845.6|2837.9|24
1651030690000|2022-04-27 03:38:10|2845.63|2837.93|2844.58|2836.88|2846.02|2838.32|2844.29|2836.59|32
1651030700000|2022-04-27 03:38:20|2844.6|2836.9|2844.4|2836.7|2844.88|2837.18|2844.38|2836.68|29
1651030710000|2022-04-27 03:38:30|2844.37|2836.67|2844.38|2836.68|2844.92|2837.22|2844.25|2836.55|30
1651030720000|2022-04-27 03:38:40|2844.32|2836.62|2844.59|2836.89|2844.61|2836.91|2844.22|2836.52|30
1651030730000|2022-04-27 03:38:50|2844.58|2836.88|2844.19|2836.49|2844.64|2836.94|2844.19|2836.49|31
1651030740000|2022-04-27 03:39:00|2844.2|2836.5|2844.44|2836.74|2844.55|2836.85|2844.19|2836.49|24
1651030750000|2022-04-27 03:39:10|2844.58|2836.88|2844.94|2837.24|2844.94|2837.24|2844.37|2836.67|17
1651030760000|2022-04-27 03:39:20|2844.99|2837.29|2844.82|2837.12|2845.13|2837.43|2844.8|2837.1|28
1651030770000|2022-04-27 03:39:30|2844.96|2837.26|2844.99|2837.29|2845.02|2837.32|2844.68|2836.98|15
1651030780000|2022-04-27 03:39:40|2844.51|2836.81|2844.45|2836.75|2844.51|2836.81|2844.17|2836.47|16
1651030790000|2022-04-27 03:39:50|2844.44|2836.74|2844.54|2836.84|2844.88|2837.18|2844.38|2836.68|21
1651030800000|2022-04-27 03:40:00|2844.53|2836.83|2844.63|2836.93|2844.8|2837.1|2844.39|2836.69|26
1651030810000|2022-04-27 03:40:10|2844.58|2836.88|2844.49|2836.79|2844.58|2836.88|2844.46|2836.76|15
1651030820000|2022-04-27 03:40:20|2844.5|2836.8|2844.52|2836.82|2844.74|2837.04|2844.46|2836.76|25
1651030830000|2022-04-27 03:40:30|2844.59|2836.89|2844.76|2837.06|2844.91|2837.21|2844.48|2836.78|31
1651030840000|2022-04-27 03:40:40|2844.73|2837.03|2844.54|2836.84|2844.73|2837.03|2844.47|2836.77|28
1651030850000|2022-04-27 03:40:50|2844.52|2836.82|2844.58|2836.88|2844.65|2836.95|2844.43|2836.73|31
1651030860000|2022-04-27 03:41:00|2844.63|2836.93|2845.14|2837.44|2845.14|2837.44|2844.12|2836.42|29
1651030870000|2022-04-27 03:41:10|2845.17|2837.47|2844.97|2837.27|2845.17|2837.47|2844.82|2837.12|34
1651030880000|2022-04-27 03:41:20|2844.62|2836.92|2844.58|2836.88|2845.54|2837.84|2844.53|2836.83|26
1651030890000|2022-04-27 03:41:30|2844.47|2836.77|2842.52|2834.82|2844.47|2836.77|2842.47|2834.77|34
1651030900000|2022-04-27 03:41:40|2842.54|2834.84|2842.1|2834.4|2842.73|2835.03|2841.84|2834.14|23
1651030910000|2022-04-27 03:41:50|2841.85|2834.15|2840.89|2833.19|2842.1|2834.4|2840.75|2833.05|24
1651030920000|2022-04-27 03:42:00|2840.7|2833|2839.82|2832.12|2840.94|2833.24|2839.79|2832.09|29
1651030930000|2022-04-27 03:42:10|2839.88|2832.18|2840.74|2833.04|2841.38|2833.68|2839.88|2832.18|32
1651030940000|2022-04-27 03:42:20|2840.81|2833.11|2840.7|2833|2841.12|2833.42|2840.61|2832.91|28
1651030950000|2022-04-27 03:42:30|2840.62|2832.92|2839.93|2832.23|2840.96|2833.26|2839.93|2832.23|33
1651030960000|2022-04-27 03:42:40|2839.51|2831.81|2840.04|2832.34|2840.23|2832.53|2839.37|2831.67|33
1651030970000|2022-04-27 03:42:50|2839.96|2832.26|2841.11|2833.41|2841.11|2833.41|2839.92|2832.22|34
1651030980000|2022-04-27 03:43:00|2841.29|2833.59|2840.52|2832.82|2841.39|2833.69|2840.25|2832.55|35
1651030990000|2022-04-27 03:43:10|2840.51|2832.81|2840.49|2832.79|2840.6|2832.9|2840.38|2832.68|32
1651031000000|2022-04-27 03:43:20|2840.55|2832.85|2840.49|2832.79|2840.66|2832.96|2840.34|2832.64|35
1651031010000|2022-04-27 03:43:30|2840.61|2832.91|2840.55|2832.85|2840.65|2832.95|2840.37|2832.67|35
1651031020000|2022-04-27 03:43:40|2840.53|2832.83|2840.77|2833.07|2840.77|2833.07|2840.23|2832.53|30
1651031030000|2022-04-27 03:43:50|2840.76|2833.06|2840.72|2833.02|2840.79|2833.09|2840.67|2832.97|21
1651031040000|2022-04-27 03:44:00|2840.6|2832.9|2840.59|2832.89|2840.71|2833.01|2840.55|2832.85|26
1651031050000|2022-04-27 03:44:10|2840.6|2832.9|2840.9|2833.2|2840.91|2833.21|2840.54|2832.84|27
1651031060000|2022-04-27 03:44:20|2840.93|2833.23|2840.94|2833.24|2841.02|2833.32|2840.69|2832.99|21
1651031070000|2022-04-27 03:44:30|2840.97|2833.27|2841.42|2833.72|2841.77|2834.07|2840.86|2833.16|35
1651031080000|2022-04-27 03:44:40|2841.39|2833.69|2841.3|2833.6|2841.72|2834.02|2841.3|2833.6|26
1651031090000|2022-04-27 03:44:50|2841.32|2833.62|2841.38|2833.68|2841.51|2833.81|2841.27|2833.57|30
1651031100000|2022-04-27 03:45:00|2841.35|2833.65|2841.01|2833.31|2841.84|2834.14|2841.01|2833.31|26
1651031110000|2022-04-27 03:45:10|2841.27|2833.57|2842.16|2834.46|2842.16|2834.46|2840.87|2833.17|34
1651031120000|2022-04-27 03:45:20|2842.4|2834.7|2841.94|2834.24|2843.09|2835.39|2841.61|2833.91|36
1651031130000|2022-04-27 03:45:30|2842.19|2834.49|2841.95|2834.25|2842.68|2834.98|2841.94|2834.24|36
1651031140000|2022-04-27 03:45:40|2842.25|2834.55|2840.27|2832.57|2842.25|2834.55|2840.18|2832.48|34
1651031150000|2022-04-27 03:45:50|2840.26|2832.56|2839.19|2831.49|2840.48|2832.78|2839.14|2831.44|35
1651031160000|2022-04-27 03:46:00|2839.2|2831.5|2838.11|2830.41|2839.48|2831.78|2837.6|2829.9|35
1651031170000|2022-04-27 03:46:10|2838.15|2830.45|2838.4|2830.7|2838.4|2830.7|2837.76|2830.06|29
1651031180000|2022-04-27 03:46:20|2838.25|2830.55|2839.21|2831.51|2839.3|2831.6|2838.17|2830.47|35
1651031190000|2022-04-27 03:46:30|2839.3|2831.6|2839.93|2832.23|2840.23|2832.53|2839.3|2831.6|31
1651031200000|2022-04-27 03:46:40|2839.92|2832.22|2839.81|2832.11|2839.97|2832.27|2839.81|2832.11|30
1651031210000|2022-04-27 03:46:50|2839.84|2832.14|2839.79|2832.09|2839.89|2832.19|2839.75|2832.05|22
1651031220000|2022-04-27 03:47:00|2839.8|2832.1|2840.5|2832.8|2840.6|2832.9|2839.74|2832.04|36
1651031230000|2022-04-27 03:47:10|2840.52|2832.82|2840.63|2832.93|2841.83|2834.13|2840.52|2832.82|38
1651031240000|2022-04-27 03:47:20|2840.59|2832.89|2840.45|2832.75|2840.75|2833.05|2840.25|2832.55|32
1651031250000|2022-04-27 03:47:30|2840.42|2832.72|2842.32|2834.62|2842.32|2834.62|2840.38|2832.68|37
1651031260000|2022-04-27 03:47:40|2842.41|2834.71|2842.31|2834.61|2842.6|2834.9|2841.69|2833.99|37
1651031270000|2022-04-27 03:47:50|2842.45|2834.75|2843.38|2835.68|2843.43|2835.73|2842.12|2834.42|36
1651031280000|2022-04-27 03:48:00|2843.47|2835.77|2843.44|2835.74|2843.61|2835.91|2842.35|2834.65|36
1651031290000|2022-04-27 03:48:10|2843.55|2835.85|2843.22|2835.52|2843.55|2835.85|2843|2835.3|30
1651031300000|2022-04-27 03:48:20|2843.1|2835.4|2843.21|2835.51|2843.36|2835.66|2843.05|2835.35|34
1651031310000|2022-04-27 03:48:30|2843.15|2835.45|2842.83|2835.13|2843.15|2835.45|2842.47|2834.77|31
1651031320000|2022-04-27 03:48:40|2842.86|2835.16|2843.03|2835.33|2843.38|2835.68|2842.83|2835.13|26
1651031330000|2022-04-27 03:48:50|2842.97|2835.27|2843.22|2835.52|2843.69|2835.99|2842.68|2834.98|31
1651031340000|2022-04-27 03:49:00|2843.23|2835.53|2843.84|2836.14|2843.84|2836.14|2843.19|2835.49|30
1651031350000|2022-04-27 03:49:10|2843.82|2836.12|2843.74|2836.04|2843.83|2836.13|2843.63|2835.93|20
1651031360000|2022-04-27 03:49:20|2843.75|2836.05|2843.76|2836.06|2843.92|2836.22|2843.68|2835.98|21
1651031370000|2022-04-27 03:49:30|2843.74|2836.04|2843.63|2835.93|2843.88|2836.18|2843.21|2835.51|28
1651031380000|2022-04-27 03:49:40|2843.61|2835.91|2843.56|2835.86|2843.66|2835.96|2843.51|2835.81|27
1651031390000|2022-04-27 03:49:50|2843.58|2835.88|2843.45|2835.75|2843.64|2835.94|2843.42|2835.72|34
1651031400000|2022-04-27 03:50:00|2843.43|2835.73|2843.52|2835.82|2843.59|2835.89|2843.43|2835.73|30
1651031410000|2022-04-27 03:50:10|2843.46|2835.76|2842.44|2834.74|2843.46|2835.76|2842.24|2834.54|38
1651031420000|2022-04-27 03:50:20|2842.49|2834.79|2842.09|2834.39|2842.57|2834.87|2841.52|2833.82|37
1651031430000|2022-04-27 03:50:30|2842.12|2834.42|2841.72|2834.02|2842.13|2834.43|2841.7|2834|26
1651031440000|2022-04-27 03:50:40|2841.76|2834.06|2841.7|2834|2841.79|2834.09|2841.65|2833.95|23
1651031450000|2022-04-27 03:50:50|2841.71|2834.01|2843.26|2835.56|2843.31|2835.61|2841.71|2834.01|18
1651031460000|2022-04-27 03:51:00|2843.27|2835.57|2842.74|2835.04|2843.32|2835.62|2842.58|2834.88|28
1651031470000|2022-04-27 03:51:10|2842.79|2835.09|2843.22|2835.52|2843.46|2835.76|2842.79|2835.09|27
1651031480000|2022-04-27 03:51:20|2843.26|2835.56|2843.28|2835.58|2843.33|2835.63|2843.2|2835.5|26
1651031490000|2022-04-27 03:51:30|2843.29|2835.59|2843.34|2835.64|2843.38|2835.68|2843.27|2835.57|18
1651031500000|2022-04-27 03:51:40|2843.32|2835.62|2842.94|2835.24|2843.48|2835.78|2842.94|2835.24|33
1651031510000|2022-04-27 03:51:50|2843.01|2835.31|2843.11|2835.41|2843.3|2835.6|2842.8|2835.1|29
1651031520000|2022-04-27 03:52:00|2843.1|2835.4|2843.09|2835.39|2843.25|2835.55|2842.89|2835.19|29
1651031530000|2022-04-27 03:52:10|2842.98|2835.28|2842.94|2835.24|2843.11|2835.41|2842.91|2835.21|21
1651031540000|2022-04-27 03:52:20|2842.88|2835.18|2843.24|2835.54|2843.34|2835.64|2842.88|2835.18|30
1651031550000|2022-04-27 03:52:30|2843.25|2835.55|2843.3|2835.6|2843.31|2835.61|2843.18|2835.48|17
1651031560000|2022-04-27 03:52:40|2843.31|2835.61|2843.14|2835.44|2843.31|2835.61|2843.1|2835.4|23
1651031570000|2022-04-27 03:52:50|2843.12|2835.42|2843|2835.3|2843.12|2835.42|2842.92|2835.22|19
1651031580000|2022-04-27 03:53:00|2842.94|2835.24|2842.53|2834.83|2843.08|2835.38|2842.18|2834.48|26
1651031590000|2022-04-27 03:53:10|2842.43|2834.73|2842.27|2834.57|2842.61|2834.91|2842.27|2834.57|29
1651031600000|2022-04-27 03:53:20|2842.18|2834.48|2842.52|2834.82|2842.52|2834.82|2841.75|2834.05|23
1651031610000|2022-04-27 03:53:30|2842.54|2834.84|2842.58|2834.88|2842.66|2834.96|2842.54|2834.84|26
1651031620000|2022-04-27 03:53:40|2842.57|2834.87|2842.25|2834.55|2842.73|2835.03|2841.64|2833.94|32
1651031630000|2022-04-27 03:53:50|2842.26|2834.56|2841.28|2833.58|2842.26|2834.56|2840.89|2833.19|26
1651031640000|2022-04-27 03:54:00|2841|2833.3|2840.7|2833|2841|2833.3|2840.42|2832.72|27
1651031650000|2022-04-27 03:54:10|2840.56|2832.86|2840.22|2832.52|2840.7|2833|2840.04|2832.34|17
1651031660000|2022-04-27 03:54:20|2840.2|2832.5|2840.17|2832.47|2840.21|2832.51|2839.93|2832.23|26
1651031670000|2022-04-27 03:54:30|2840.19|2832.49|2840.14|2832.44|2840.19|2832.49|2839.81|2832.11|23
1651031680000|2022-04-27 03:54:40|2840.15|2832.45|2839.94|2832.24|2840.15|2832.45|2839.83|2832.13|23
1651031690000|2022-04-27 03:54:50|2839.95|2832.25|2839.67|2831.97|2840.37|2832.67|2839.6|2831.9|29
1651031700000|2022-04-27 03:55:00|2839.63|2831.93|2840.02|2832.32|2840.15|2832.45|2839.63|2831.93|27
1651031710000|2022-04-27 03:55:10|2840.03|2832.33|2840.06|2832.36|2840.84|2833.14|2840.02|2832.32|19
1651031720000|2022-04-27 03:55:20|2840.03|2832.33|2840.29|2832.59|2840.3|2832.6|2839.82|2832.12|29
1651031730000|2022-04-27 03:55:30|2840.26|2832.56|2840.14|2832.44|2840.27|2832.57|2840.14|2832.44|13
1651031740000|2022-04-27 03:55:40|2840.09|2832.39|2839.65|2831.95|2840.26|2832.56|2839.62|2831.92|32
1651031750000|2022-04-27 03:55:50|2839.84|2832.14|2839.66|2831.96|2840.38|2832.68|2839.65|2831.95|13
1651031760000|2022-04-27 03:56:00|2839.6|2831.9|2840.33|2832.63|2840.38|2832.68|2839.35|2831.65|28
1651031770000|2022-04-27 03:56:10|2840.32|2832.62|2840.15|2832.45|2840.32|2832.62|2839.35|2831.65|33
1651031780000|2022-04-27 03:56:20|2840.1|2832.4|2840.23|2832.53|2840.36|2832.66|2840.01|2832.31|30
1651031790000|2022-04-27 03:56:30|2840.1|2832.4|2840.03|2832.33|2840.53|2832.83|2840.02|2832.32|26
1651031800000|2022-04-27 03:56:40|2840.05|2832.35|2840.07|2832.37|2840.19|2832.49|2839.88|2832.18|20
1651031810000|2022-04-27 03:56:50|2840.11|2832.41|2839.94|2832.24|2840.13|2832.43|2839.72|2832.02|22
1651031820000|2022-04-27 03:57:00|2839.92|2832.22|2839.86|2832.16|2839.98|2832.28|2839.8|2832.1|16
1651031830000|2022-04-27 03:57:10|2839.85|2832.15|2840.28|2832.58|2840.39|2832.69|2839.8|2832.1|26
1651031840000|2022-04-27 03:57:20|2840.39|2832.69|2840.02|2832.32|2840.39|2832.69|2840.02|2832.32|19
1651031850000|2022-04-27 03:57:30|2839.96|2832.26|2839.05|2831.35|2840.07|2832.37|2839.04|2831.34|34
1651031860000|2022-04-27 03:57:40|2839.06|2831.36|2839.03|2831.33|2839.12|2831.42|2838.74|2831.04|29
1651031870000|2022-04-27 03:57:50|2839.02|2831.32|2838.52|2830.82|2839.02|2831.32|2838.15|2830.45|28
1651031880000|2022-04-27 03:58:00|2838.81|2831.11|2838.66|2830.96|2838.93|2831.23|2838.23|2830.53|33
1651031890000|2022-04-27 03:58:10|2838.69|2830.99|2839.7|2832|2839.76|2832.06|2838.19|2830.49|35
1651031900000|2022-04-27 03:58:20|2839.72|2832.02|2839.83|2832.13|2839.84|2832.14|2839.57|2831.87|30
1651031910000|2022-04-27 03:58:30|2839.86|2832.16|2839.69|2831.99|2839.86|2832.16|2839.61|2831.91|20
1651031920000|2022-04-27 03:58:40|2839.68|2831.98|2839.54|2831.84|2839.7|2832|2839.52|2831.82|26
1651031930000|2022-04-27 03:58:50|2839.53|2831.83|2839.23|2831.53|2839.58|2831.88|2839.21|2831.51|21
1651031940000|2022-04-27 03:59:00|2839.24|2831.54|2839.04|2831.34|2839.24|2831.54|2838.53|2830.83|21
1651031950000|2022-04-27 03:59:10|2839.05|2831.35|2838.8|2831.1|2839.28|2831.58|2838.8|2831.1|32
1651031960000|2022-04-27 03:59:20|2838.84|2831.14|2839.16|2831.46|2839.28|2831.58|2838.83|2831.13|24
1651031970000|2022-04-27 03:59:30|2839.23|2831.53|2839.23|2831.53|2839.24|2831.54|2838.81|2831.11|20
1651031980000|2022-04-27 03:59:40|2839.24|2831.54|2840.14|2832.44|2840.14|2832.44|2838.89|2831.19|34
1651031990000|2022-04-27 03:59:50|2840.18|2832.48|2840.18|2832.48|2840.25|2832.55|2839.67|2831.97|33
1651032000000|2022-04-27 04:00:00|2840.17|2832.47|2840.06|2832.36|2840.23|2832.53|2839.75|2832.05|32
1651032010000|2022-04-27 04:00:10|2839.78|2832.08|2839.41|2831.71|2839.97|2832.27|2839.35|2831.65|33
1651032020000|2022-04-27 04:00:20|2839.45|2831.75|2839.1|2831.4|2839.45|2831.75|2839|2831.3|32
1651032030000|2022-04-27 04:00:30|2839.17|2831.47|2839.04|2831.34|2839.53|2831.83|2838.95|2831.25|31
1651032040000|2022-04-27 04:00:40|2839.37|2831.67|2838.22|2830.52|2839.37|2831.67|2838.22|2830.52|20
1651032050000|2022-04-27 04:00:50|2837.86|2830.16|2836.92|2829.22|2837.86|2830.16|2836.79|2829.09|34
1651032060000|2022-04-27 04:01:00|2836.99|2829.29|2837.04|2829.34|2837.11|2829.41|2836.75|2829.05|24
1651032070000|2022-04-27 04:01:10|2836.9|2829.2|2837.05|2829.35|2837.16|2829.46|2836.86|2829.16|19
1651032080000|2022-04-27 04:01:20|2837.04|2829.34|2837.11|2829.41|2837.81|2830.11|2836.92|2829.22|36
1651032090000|2022-04-27 04:01:30|2837.1|2829.4|2837.99|2830.29|2838.32|2830.62|2837.1|2829.4|36
1651032100000|2022-04-27 04:01:40|2837.97|2830.27|2838.16|2830.46|2838.37|2830.67|2837.49|2829.79|34
1651032110000|2022-04-27 04:01:50|2838.23|2830.53|2838.49|2830.79|2838.61|2830.91|2837.91|2830.21|37
1651032120000|2022-04-27 04:02:00|2838.57|2830.87|2838.45|2830.75|2838.72|2831.02|2838.26|2830.56|33
1651032130000|2022-04-27 04:02:10|2838.21|2830.51|2838.43|2830.73|2838.69|2830.99|2838.13|2830.43|27
1651032140000|2022-04-27 04:02:20|2838.47|2830.77|2839.29|2831.59|2839.5|2831.8|2838.43|2830.73|27
1651032150000|2022-04-27 04:02:30|2839.31|2831.61|2839.09|2831.39|2839.43|2831.73|2839|2831.3|30
1651032160000|2022-04-27 04:02:40|2839.1|2831.4|2838.74|2831.04|2839.21|2831.51|2838.74|2831.04|13
1651032170000|2022-04-27 04:02:50|2838.81|2831.11|2839.04|2831.34|2839.05|2831.35|2838.81|2831.11|11
1651032180000|2022-04-27 04:03:00|2838.94|2831.24|2838.96|2831.26|2838.97|2831.27|2838.94|2831.24|14
1651032190000|2022-04-27 04:03:10|2838.95|2831.25|2839.12|2831.42|2839.12|2831.42|2838.93|2831.23|19
1651032200000|2022-04-27 04:03:20|2839.13|2831.43|2839.11|2831.41|2839.13|2831.43|2839.05|2831.35|18
1651032210000|2022-04-27 04:03:30|2839.12|2831.42|2839.41|2831.71|2839.46|2831.76|2839.12|2831.42|29
1651032220000|2022-04-27 04:03:40|2839.39|2831.69|2839.17|2831.47|2839.5|2831.8|2839.17|2831.47|26
1651032230000|2022-04-27 04:03:50|2838.68|2830.98|2839.26|2831.56|2839.44|2831.74|2838.54|2830.84|35
1651032240000|2022-04-27 04:04:00|2839.24|2831.54|2839.23|2831.53|2839.25|2831.55|2839.09|2831.39|27
1651032250000|2022-04-27 04:04:10|2839.18|2831.48|2839.53|2831.83|2839.97|2832.27|2839.18|2831.48|25
1651032260000|2022-04-27 04:04:20|2839.48|2831.78|2839.72|2832.02|2839.72|2832.02|2839.44|2831.74|26
1651032270000|2022-04-27 04:04:30|2839.75|2832.05|2840.26|2832.56|2840.34|2832.64|2839.71|2832.01|29
1651032280000|2022-04-27 04:04:40|2840.34|2832.64|2840.37|2832.67|2840.38|2832.68|2839.76|2832.06|33
1651032290000|2022-04-27 04:04:50|2840.38|2832.68|2840.4|2832.7|2840.57|2832.87|2840.25|2832.55|26
1651032300000|2022-04-27 04:05:00|2840.49|2832.79|2840.23|2832.53|2840.49|2832.79|2840.18|2832.48|34
1651032310000|2022-04-27 04:05:10|2840.24|2832.54|2840.35|2832.65|2840.71|2833.01|2840.19|2832.49|34
1651032320000|2022-04-27 04:05:20|2840.33|2832.63|2840.5|2832.8|2840.5|2832.8|2840.29|2832.59|23
1651032330000|2022-04-27 04:05:30|2840.49|2832.79|2840.41|2832.71|2840.53|2832.83|2840.3|2832.6|31
1651032340000|2022-04-27 04:05:40|2840.38|2832.68|2840.53|2832.83|2840.67|2832.97|2840.33|2832.63|27
1651032350000|2022-04-27 04:05:50|2840.7|2833|2840.84|2833.14|2840.84|2833.14|2840.33|2832.63|37
1651032360000|2022-04-27 04:06:00|2840.82|2833.12|2840.9|2833.2|2840.91|2833.21|2840.46|2832.76|30
1651032370000|2022-04-27 04:06:10|2840.94|2833.24|2841.94|2834.24|2841.96|2834.26|2840.94|2833.24|22
1651032380000|2022-04-27 04:06:20|2841.98|2834.28|2841.99|2834.29|2842.04|2834.34|2841.94|2834.24|16
1651032390000|2022-04-27 04:06:30|2842|2834.3|2842.27|2834.57|2842.46|2834.76|2841.92|2834.22|24
1651032400000|2022-04-27 04:06:40|2842.33|2834.63|2842.95|2835.25|2842.95|2835.25|2842|2834.3|36
1651032410000|2022-04-27 04:06:50|2842.98|2835.28|2844.64|2836.94|2844.84|2837.14|2842.98|2835.28|36
1651032420000|2022-04-27 04:07:00|2844.66|2836.96|2844.44|2836.74|2844.77|2837.07|2843.98|2836.28|35
1651032430000|2022-04-27 04:07:10|2844.41|2836.71|2844.48|2836.78|2844.52|2836.82|2844.15|2836.45|28
1651032440000|2022-04-27 04:07:20|2844.4|2836.7|2844.46|2836.76|2844.6|2836.9|2844.16|2836.46|27
1651032450000|2022-04-27 04:07:30|2844.52|2836.82|2844.58|2836.88|2844.67|2836.97|2844.33|2836.63|23
1651032460000|2022-04-27 04:07:40|2844.6|2836.9|2845.77|2838.07|2845.84|2838.14|2844.46|2836.76|29
1651032470000|2022-04-27 04:07:50|2845.78|2838.08|2845.73|2838.03|2845.88|2838.18|2845.73|2838.03|26
1651032480000|2022-04-27 04:08:00|2845.79|2838.09|2845.75|2838.05|2845.79|2838.09|2845.42|2837.72|29
1651032490000|2022-04-27 04:08:10|2845.77|2838.07|2846.55|2838.85|2846.56|2838.86|2845.77|2838.07|28
1651032500000|2022-04-27 04:08:20|2846.54|2838.84|2845.68|2837.98|2846.73|2839.03|2845.52|2837.82|27
1651032510000|2022-04-27 04:08:30|2845.71|2838.01|2846.7|2839|2846.87|2839.17|2845.7|2838|35
1651032520000|2022-04-27 04:08:40|2846.74|2839.04|2846.6|2838.9|2846.84|2839.14|2846.37|2838.67|36
1651032530000|2022-04-27 04:08:50|2846.56|2838.86|2846.71|2839.01|2846.97|2839.27|2846.56|2838.86|30
1651032540000|2022-04-27 04:09:00|2846.77|2839.07|2847.19|2839.49|2847.22|2839.52|2846.74|2839.04|27
1651032550000|2022-04-27 04:09:10|2847.2|2839.5|2847.75|2840.05|2847.75|2840.05|2847.1|2839.4|25
1651032560000|2022-04-27 04:09:20|2847.78|2840.08|2847.74|2840.04|2847.78|2840.08|2847.61|2839.91|14
1651032570000|2022-04-27 04:09:30|2847.76|2840.06|2847.83|2840.13|2847.86|2840.16|2847.68|2839.98|19
1651032580000|2022-04-27 04:09:40|2847.81|2840.11|2846.83|2839.13|2847.82|2840.12|2846.83|2839.13|23
1651032590000|2022-04-27 04:09:50|2846.81|2839.11|2847.31|2839.61|2847.35|2839.65|2846.7|2839|25
1651032600000|2022-04-27 04:10:00|2847.3|2839.6|2846.38|2838.68|2847.51|2839.81|2846.38|2838.68|31
1651032610000|2022-04-27 04:10:10|2846.63|2838.93|2846.3|2838.6|2846.63|2838.93|2846.11|2838.41|25
1651032620000|2022-04-27 04:10:20|2846.34|2838.64|2845.79|2838.09|2846.42|2838.72|2845.59|2837.89|30
1651032630000|2022-04-27 04:10:30|2845.78|2838.08|2845.74|2838.04|2846.24|2838.54|2845.45|2837.75|34
1651032640000|2022-04-27 04:10:40|2845.81|2838.11|2845.55|2837.85|2845.86|2838.16|2845.45|2837.75|23
1651032650000|2022-04-27 04:10:50|2845.63|2837.93|2845.53|2837.83|2845.85|2838.15|2845.15|2837.45|27
1651032660000|2022-04-27 04:11:00|2845.59|2837.89|2846.16|2838.46|2846.16|2838.46|2845.55|2837.85|29
1651032670000|2022-04-27 04:11:10|2846.21|2838.51|2846.1|2838.4|2846.4|2838.7|2846.09|2838.39|16
1651032680000|2022-04-27 04:11:20|2846.09|2838.39|2846.54|2838.84|2846.56|2838.86|2846.08|2838.38|21
1651032690000|2022-04-27 04:11:30|2846.53|2838.83|2846.38|2838.68|2846.65|2838.95|2846.3|2838.6|23
1651032700000|2022-04-27 04:11:40|2846.39|2838.69|2846.84|2839.14|2846.88|2839.18|2846.39|2838.69|24
1651032710000|2022-04-27 04:11:50|2846.77|2839.07|2846.21|2838.51|2846.79|2839.09|2846.2|2838.5|24
1651032720000|2022-04-27 04:12:00|2846.2|2838.5|2845.92|2838.22|2846.24|2838.54|2845.88|2838.18|27
1651032730000|2022-04-27 04:12:10|2845.96|2838.26|2846.04|2838.34|2846.17|2838.47|2845.96|2838.26|25
1651032740000|2022-04-27 04:12:20|2846.14|2838.44|2848.33|2840.63|2848.33|2840.63|2846.04|2838.34|22
1651032750000|2022-04-27 04:12:30|2848.63|2840.93|2850.04|2842.34|2852.4|2844.7|2848.63|2840.93|38
1651032760000|2022-04-27 04:12:40|2850.02|2842.32|2850.14|2842.44|2850.24|2842.54|2849.73|2842.03|34
1651032770000|2022-04-27 04:12:50|2849.8|2842.1|2850.17|2842.47|2850.28|2842.58|2849.8|2842.1|33
1651032780000|2022-04-27 04:13:00|2850.21|2842.51|2849.85|2842.15|2850.21|2842.51|2849.17|2841.47|33
1651032790000|2022-04-27 04:13:10|2849.88|2842.18|2849.37|2841.67|2849.96|2842.26|2849.19|2841.49|35
1651032800000|2022-04-27 04:13:20|2849.42|2841.72|2850.64|2842.94|2850.66|2842.96|2849.13|2841.43|38
1651032810000|2022-04-27 04:13:30|2850.34|2842.64|2850.36|2842.66|2850.75|2843.05|2850.32|2842.62|31
1651032820000|2022-04-27 04:13:40|2850.29|2842.59|2850.39|2842.69|2850.74|2843.04|2850.29|2842.59|35
1651032830000|2022-04-27 04:13:50|2850.54|2842.84|2850.33|2842.63|2850.59|2842.89|2850.3|2842.6|31
1651032840000|2022-04-27 04:14:00|2850.32|2842.62|2850.5|2842.8|2850.54|2842.84|2850.1|2842.4|32
1651032850000|2022-04-27 04:14:10|2850.44|2842.74|2850.36|2842.66|2850.6|2842.9|2850.16|2842.46|30
1651032860000|2022-04-27 04:14:20|2850.37|2842.67|2848.48|2840.78|2850.37|2842.67|2848.48|2840.78|36
1651032870000|2022-04-27 04:14:30|2848.57|2840.87|2847.32|2839.62|2848.67|2840.97|2847.32|2839.62|37
1651032880000|2022-04-27 04:14:40|2847.28|2839.58|2847.15|2839.45|2847.31|2839.61|2846.74|2839.04|35
1651032890000|2022-04-27 04:14:50|2847.24|2839.54|2847.32|2839.62|2847.32|2839.62|2847.18|2839.48|27
1651032900000|2022-04-27 04:15:00|2847.29|2839.59|2847.39|2839.69|2847.48|2839.78|2847.2|2839.5|30
1651032910000|2022-04-27 04:15:10|2847.23|2839.53|2847|2839.3|2847.4|2839.7|2846.91|2839.21|26
1651032920000|2022-04-27 04:15:20|2847.08|2839.38|2847.63|2839.93|2847.76|2840.06|2846.95|2839.25|26
1651032930000|2022-04-27 04:15:30|2847.7|2840|2847.8|2840.1|2848.56|2840.86|2847.64|2839.94|34
1651032940000|2022-04-27 04:15:40|2847.77|2840.07|2848.73|2841.03|2848.9|2841.2|2847.23|2839.53|39
1651032950000|2022-04-27 04:15:50|2848.78|2841.08|2848.23|2840.53|2848.96|2841.26|2848.17|2840.47|34
1651032960000|2022-04-27 04:16:00|2848.21|2840.51|2848.25|2840.55|2848.43|2840.73|2847.99|2840.29|37
1651032970000|2022-04-27 04:16:10|2848.23|2840.53|2848.28|2840.58|2848.48|2840.78|2848.11|2840.41|32
1651032980000|2022-04-27 04:16:20|2848.32|2840.62|2848.32|2840.62|2848.57|2840.87|2848.21|2840.51|23
1651032990000|2022-04-27 04:16:30|2848.33|2840.63|2848.47|2840.77|2848.58|2840.88|2848.21|2840.51|25
1651033000000|2022-04-27 04:16:40|2848.34|2840.64|2848.34|2840.64|2848.48|2840.78|2848.34|2840.64|23
1651033010000|2022-04-27 04:16:50|2848.4|2840.7|2847.58|2839.88|2848.4|2840.7|2847.58|2839.88|22
1651033020000|2022-04-27 04:17:00|2847.75|2840.05|2847.7|2840|2847.83|2840.13|2847.18|2839.48|31
1651033030000|2022-04-27 04:17:10|2847.69|2839.99|2847.77|2840.07|2847.83|2840.13|2847.42|2839.72|23
1651033040000|2022-04-27 04:17:20|2847.64|2839.94|2847.36|2839.66|2848.35|2840.65|2847|2839.3|31
1651033050000|2022-04-27 04:17:30|2847.43|2839.73|2847.14|2839.44|2847.91|2840.21|2846.95|2839.25|31
1651033060000|2022-04-27 04:17:40|2847.05|2839.35|2846.21|2838.51|2847.25|2839.55|2845.51|2837.81|32
1651033070000|2022-04-27 04:17:50|2846.12|2838.42|2847.4|2839.7|2847.4|2839.7|2846.12|2838.42|32
1651033080000|2022-04-27 04:18:00|2847.36|2839.66|2847.38|2839.68|2847.74|2840.04|2846.8|2839.1|32
1651033090000|2022-04-27 04:18:10|2847.29|2839.59|2847.37|2839.67|2847.37|2839.67|2847.23|2839.53|22
1651033100000|2022-04-27 04:18:20|2847.34|2839.64|2847.26|2839.56|2847.41|2839.71|2847.25|2839.55|29
1651033110000|2022-04-27 04:18:30|2847.32|2839.62|2847.43|2839.73|2848.07|2840.37|2847.31|2839.61|25
1651033120000|2022-04-27 04:18:40|2847.39|2839.69|2847.47|2839.77|2847.49|2839.79|2847.35|2839.65|28
1651033130000|2022-04-27 04:18:50|2847.45|2839.75|2847.51|2839.81|2847.55|2839.85|2847.4|2839.7|19
1651033140000|2022-04-27 04:19:00|2847.53|2839.83|2847.5|2839.8|2847.54|2839.84|2847.5|2839.8|11
1651033150000|2022-04-27 04:19:10|2847.61|2839.91|2847.57|2839.87|2847.73|2840.03|2847.52|2839.82|25
1651033160000|2022-04-27 04:19:20|2847.59|2839.89|2848.04|2840.34|2848.11|2840.41|2847.59|2839.89|27
1651033170000|2022-04-27 04:19:30|2848.08|2840.38|2848.4|2840.7|2848.53|2840.83|2848.07|2840.37|31
1651033180000|2022-04-27 04:19:40|2848.41|2840.71|2848.5|2840.8|2848.5|2840.8|2848.37|2840.67|16
1651033190000|2022-04-27 04:19:50|2848.52|2840.82|2848.43|2840.73|2848.53|2840.83|2848.34|2840.64|32
1651033200000|2022-04-27 04:20:00|2848.42|2840.72|2848.17|2840.47|2848.49|2840.79|2848.09|2840.39|31
1651033210000|2022-04-27 04:20:10|2848.09|2840.39|2848.5|2840.8|2848.59|2840.89|2848.09|2840.39|27
1651033220000|2022-04-27 04:20:20|2848.52|2840.82|2848.54|2840.84|2848.6|2840.9|2848.43|2840.73|24
1651033230000|2022-04-27 04:20:30|2848.6|2840.9|2849.11|2841.41|2849.11|2841.41|2848.6|2840.9|31
1651033240000|2022-04-27 04:20:40|2849.08|2841.38|2849.31|2841.61|2849.71|2842.01|2848.89|2841.19|30
1651033250000|2022-04-27 04:20:50|2849.29|2841.59|2848.88|2841.18|2849.3|2841.6|2848.59|2840.89|30
1651033260000|2022-04-27 04:21:00|2848.93|2841.23|2848.87|2841.17|2848.96|2841.26|2848.74|2841.04|28
1651033270000|2022-04-27 04:21:10|2848.72|2841.02|2846.56|2838.86|2848.72|2841.02|2846.41|2838.71|32
1651033280000|2022-04-27 04:21:20|2846.77|2839.07|2846.94|2839.24|2847.02|2839.32|2846.73|2839.03|29
1651033290000|2022-04-27 04:21:30|2846.91|2839.21|2846.91|2839.21|2847.03|2839.33|2846.77|2839.07|21
1651033300000|2022-04-27 04:21:40|2846.99|2839.29|2846.93|2839.23|2847.01|2839.31|2846.83|2839.13|13
1651033310000|2022-04-27 04:21:50|2846.86|2839.16|2846.16|2838.46|2846.9|2839.2|2845.86|2838.16|34
1651033320000|2022-04-27 04:22:00|2846.05|2838.35|2845.85|2838.15|2846.29|2838.59|2845.77|2838.07|33
1651033330000|2022-04-27 04:22:10|2845.79|2838.09|2846.01|2838.31|2846.38|2838.68|2845.61|2837.91|29
1651033340000|2022-04-27 04:22:20|2845.97|2838.27|2845.81|2838.11|2846.28|2838.58|2845.42|2837.72|30
1651033350000|2022-04-27 04:22:30|2845.76|2838.06|2846.21|2838.51|2846.23|2838.53|2845.74|2838.04|20
1651033360000|2022-04-27 04:22:40|2846.23|2838.53|2845.58|2837.88|2846.25|2838.55|2845.58|2837.88|35
1651033370000|2022-04-27 04:22:50|2845.48|2837.78|2845.82|2838.12|2845.98|2838.28|2845.48|2837.78|28
1651033380000|2022-04-27 04:23:00|2845.62|2837.92|2845.34|2837.64|2845.81|2838.11|2844.26|2836.56|35
1651033390000|2022-04-27 04:23:10|2845.31|2837.61|2845.27|2837.57|2845.55|2837.85|2845.27|2837.57|30
1651033400000|2022-04-27 04:23:20|2845.34|2837.64|2845.41|2837.71|2845.49|2837.79|2845.15|2837.45|29
1651033410000|2022-04-27 04:23:30|2845.46|2837.76|2846.11|2838.41|2846.32|2838.62|2845.37|2837.67|26
1651033420000|2022-04-27 04:23:40|2846.14|2838.44|2845.84|2838.14|2846.27|2838.57|2845.84|2838.14|35
1651033430000|2022-04-27 04:23:50|2845.74|2838.04|2845.55|2837.85|2845.74|2838.04|2845.44|2837.74|25
1651033440000|2022-04-27 04:24:00|2845.47|2837.77|2846.19|2838.49|2846.26|2838.56|2845.47|2837.77|33
1651033450000|2022-04-27 04:24:10|2846.14|2838.44|2845.93|2838.23|2846.23|2838.53|2845.93|2838.23|33
1651033460000|2022-04-27 04:24:20|2845.88|2838.18|2845.31|2837.61|2846.13|2838.43|2845.22|2837.52|30
1651033470000|2022-04-27 04:24:30|2845.34|2837.64|2845.11|2837.41|2845.34|2837.64|2845.11|2837.41|22
1651033480000|2022-04-27 04:24:40|2845|2837.3|2845|2837.3|2845.03|2837.33|2844.58|2836.88|29
1651033490000|2022-04-27 04:24:50|2845.01|2837.31|2844.92|2837.22|2845.02|2837.32|2844.78|2837.08|19
1651033500000|2022-04-27 04:25:00|2844.88|2837.18|2844.34|2836.64|2844.96|2837.26|2844.3|2836.6|24
1651033510000|2022-04-27 04:25:10|2844.3|2836.6|2844.53|2836.83|2844.63|2836.93|2844.3|2836.6|25
1651033520000|2022-04-27 04:25:20|2844.54|2836.84|2844.42|2836.72|2844.64|2836.94|2844.38|2836.68|21
1651033530000|2022-04-27 04:25:30|2844.4|2836.7|2844.29|2836.59|2844.61|2836.91|2844.26|2836.56|25
1651033540000|2022-04-27 04:25:40|2844.27|2836.57|2844.42|2836.72|2844.45|2836.75|2844.25|2836.55|33
1651033550000|2022-04-27 04:25:50|2844.52|2836.82|2843.77|2836.07|2845|2837.3|2843.52|2835.82|38
1651033560000|2022-04-27 04:26:00|2843.61|2835.91|2843.91|2836.21|2844.03|2836.33|2843.55|2835.85|31
1651033570000|2022-04-27 04:26:10|2843.92|2836.22|2843.81|2836.11|2843.96|2836.26|2843.72|2836.02|36
1651033580000|2022-04-27 04:26:20|2843.72|2836.02|2844.55|2836.85|2845.31|2837.61|2843.7|2836|35
1651033590000|2022-04-27 04:26:30|2844.75|2837.05|2845.29|2837.59|2845.33|2837.63|2844.71|2837.01|36
1651033600000|2022-04-27 04:26:40|2845.13|2837.43|2845.47|2837.77|2845.47|2837.77|2844.97|2837.27|32
1651033610000|2022-04-27 04:26:50|2845.56|2837.86|2845.25|2837.55|2845.65|2837.95|2845.25|2837.55|29
1651033620000|2022-04-27 04:27:00|2845.21|2837.51|2845.16|2837.46|2845.37|2837.67|2845.11|2837.41|28
1651033630000|2022-04-27 04:27:10|2845.17|2837.47|2847.51|2839.81|2847.51|2839.81|2845.17|2837.47|33
1651033640000|2022-04-27 04:27:20|2847.5|2839.8|2847.8|2840.1|2847.97|2840.27|2847.29|2839.59|19
1651033650000|2022-04-27 04:27:30|2847.82|2840.12|2848.17|2840.47|2848.5|2840.8|2847.79|2840.09|16
1651033660000|2022-04-27 04:27:40|2848.05|2840.35|2848.85|2841.15|2848.97|2841.27|2847.91|2840.21|29
1651033670000|2022-04-27 04:27:50|2848.7|2841|2848.46|2840.76|2848.91|2841.21|2848.37|2840.67|34
1651033680000|2022-04-27 04:28:00|2848.45|2840.75|2848.86|2841.16|2848.86|2841.16|2848.18|2840.48|29
1651033690000|2022-04-27 04:28:10|2848.41|2840.71|2848.11|2840.41|2848.45|2840.75|2847.85|2840.15|33
1651033700000|2022-04-27 04:28:20|2848.09|2840.39|2848.22|2840.52|2848.22|2840.52|2848.02|2840.32|26
1651033710000|2022-04-27 04:28:30|2848.34|2840.64|2848.75|2841.05|2849.03|2841.33|2848.33|2840.63|29
1651033720000|2022-04-27 04:28:40|2848.76|2841.06|2848.91|2841.21|2848.91|2841.21|2848.65|2840.95|27
1651033730000|2022-04-27 04:28:50|2848.82|2841.12|2848.51|2840.81|2848.91|2841.21|2848.43|2840.73|27
1651033740000|2022-04-27 04:29:00|2848.43|2840.73|2848.49|2840.79|2848.57|2840.87|2848.21|2840.51|28
1651033750000|2022-04-27 04:29:10|2848.56|2840.86|2848.42|2840.72|2848.58|2840.88|2848.42|2840.72|25
1651033760000|2022-04-27 04:29:20|2848.5|2840.8|2848.25|2840.55|2848.5|2840.8|2848.17|2840.47|24
1651033770000|2022-04-27 04:29:30|2848.24|2840.54|2848.57|2840.87|2848.6|2840.9|2848.24|2840.54|28
1651033780000|2022-04-27 04:29:40|2848.54|2840.84|2847.86|2840.16|2848.6|2840.9|2847.74|2840.04|18
1651033790000|2022-04-27 04:29:50|2847.85|2840.15|2848.1|2840.4|2848.15|2840.45|2847.84|2840.14|27
1651033800000|2022-04-27 04:30:00|2848.12|2840.42|2848.2|2840.5|2848.26|2840.56|2848|2840.3|23
1651033810000|2022-04-27 04:30:10|2848.19|2840.49|2848.36|2840.66|2848.41|2840.71|2848.19|2840.49|25
1651033820000|2022-04-27 04:30:20|2848.41|2840.71|2848.2|2840.5|2848.53|2840.83|2848.18|2840.48|23
1651033830000|2022-04-27 04:30:30|2848.22|2840.52|2847.5|2839.8|2848.4|2840.7|2847.47|2839.77|35
1651033840000|2022-04-27 04:30:40|2847.52|2839.82|2847.83|2840.13|2847.83|2840.13|2847.48|2839.78|27
1651033850000|2022-04-27 04:30:50|2847.81|2840.11|2847.85|2840.15|2848.37|2840.67|2847.81|2840.11|33
1651033860000|2022-04-27 04:31:00|2847.84|2840.14|2847.74|2840.04|2847.94|2840.24|2847.74|2840.04|26
1651033870000|2022-04-27 04:31:10|2847.84|2840.14|2847.89|2840.19|2847.91|2840.21|2847.52|2839.82|32
1651033880000|2022-04-27 04:31:20|2847.88|2840.18|2848.07|2840.37|2848.07|2840.37|2847.6|2839.9|25
1651033890000|2022-04-27 04:31:30|2848.36|2840.66|2848.82|2841.12|2848.85|2841.15|2848.25|2840.55|21
1651033900000|2022-04-27 04:31:40|2848.79|2841.09|2848.33|2840.63|2848.85|2841.15|2848.1|2840.4|21
1651033910000|2022-04-27 04:31:50|2848.38|2840.68|2849.43|2841.73|2849.47|2841.77|2848.34|2840.64|32
1651033920000|2022-04-27 04:32:00|2849.44|2841.74|2849.56|2841.86|2849.56|2841.86|2849.44|2841.74|16
1651033930000|2022-04-27 04:32:10|2849.58|2841.88|2849.5|2841.8|2849.58|2841.88|2849.41|2841.71|29
1651033940000|2022-04-27 04:32:20|2849.51|2841.81|2850.14|2842.44|2850.26|2842.56|2849.51|2841.81|26
1651033950000|2022-04-27 04:32:30|2850.17|2842.47|2850.29|2842.59|2850.34|2842.64|2849.97|2842.27|32
1651033960000|2022-04-27 04:32:40|2850.31|2842.61|2850.39|2842.69|2850.46|2842.76|2850.23|2842.53|23
1651033970000|2022-04-27 04:32:50|2850.38|2842.68|2850.39|2842.69|2850.39|2842.69|2850.28|2842.58|24
1651033980000|2022-04-27 04:33:00|2850.33|2842.63|2850.65|2842.95|2850.78|2843.08|2850.3|2842.6|25
1651033990000|2022-04-27 04:33:10|2850.42|2842.72|2850.26|2842.56|2850.42|2842.72|2849.87|2842.17|29
1651034000000|2022-04-27 04:33:20|2850.27|2842.57|2850.28|2842.58|2850.31|2842.61|2850.17|2842.47|30
1651034010000|2022-04-27 04:33:30|2850.31|2842.61|2850.23|2842.53|2850.33|2842.63|2850.18|2842.48|16
1651034020000|2022-04-27 04:33:40|2850.21|2842.51|2850.52|2842.82|2850.52|2842.82|2850.21|2842.51|23
1651034030000|2022-04-27 04:33:50|2850.48|2842.78|2850.3|2842.6|2850.48|2842.78|2850.2|2842.5|24
1651034040000|2022-04-27 04:34:00|2850.19|2842.49|2849.96|2842.26|2851.03|2843.33|2849.8|2842.1|38
1651034050000|2022-04-27 04:34:10|2850.01|2842.31|2850.02|2842.32|2850.06|2842.36|2849.95|2842.25|30
1651034060000|2022-04-27 04:34:20|2850.04|2842.34|2849.94|2842.24|2850.05|2842.35|2849.91|2842.21|21
1651034070000|2022-04-27 04:34:30|2849.99|2842.29|2849.83|2842.13|2850|2842.3|2849.82|2842.12|16
1651034080000|2022-04-27 04:34:40|2849.87|2842.17|2850.16|2842.46|2850.16|2842.46|2849.87|2842.17|26
1651034090000|2022-04-27 04:34:50|2850.18|2842.48|2850.16|2842.46|2850.22|2842.52|2850.13|2842.43|26
1651034100000|2022-04-27 04:35:00|2850.18|2842.48|2849.38|2841.68|2850.2|2842.5|2848.65|2840.95|32
1651034110000|2022-04-27 04:35:10|2849.23|2841.53|2849.77|2842.07|2850.12|2842.42|2848.96|2841.26|28
1651034120000|2022-04-27 04:35:20|2849.71|2842.01|2849.83|2842.13|2849.97|2842.27|2849.71|2842.01|25
1651034130000|2022-04-27 04:35:30|2849.82|2842.12|2849.5|2841.8|2849.91|2842.21|2849.38|2841.68|29
1651034140000|2022-04-27 04:35:40|2849.71|2842.01|2849.83|2842.13|2849.86|2842.16|2849.39|2841.69|24
1651034150000|2022-04-27 04:35:50|2849.82|2842.12|2849.53|2841.83|2850.13|2842.43|2849.47|2841.77|33
1651034160000|2022-04-27 04:36:00|2849.51|2841.81|2849.99|2842.29|2850.02|2842.32|2849.48|2841.78|22
1651034170000|2022-04-27 04:36:10|2850.02|2842.32|2850.09|2842.39|2850.2|2842.5|2850.01|2842.31|12
1651034180000|2022-04-27 04:36:20|2849.99|2842.29|2850|2842.3|2850.1|2842.4|2849.98|2842.28|7
1651034190000|2022-04-27 04:36:30|2849.89|2842.19|2849.54|2841.84|2849.91|2842.21|2849.09|2841.39|29
1651034200000|2022-04-27 04:36:40|2849.53|2841.83|2850.03|2842.33|2850.15|2842.45|2849.42|2841.72|26
1651034210000|2022-04-27 04:36:50|2850.05|2842.35|2850.41|2842.71|2850.67|2842.97|2849.93|2842.23|32
1651034220000|2022-04-27 04:37:00|2850.42|2842.72|2851.03|2843.33|2851.09|2843.39|2850.34|2842.64|30
1651034230000|2022-04-27 04:37:10|2850.93|2843.23|2852.07|2844.37|2852.47|2844.77|2850.76|2843.06|36
1651034240000|2022-04-27 04:37:20|2852|2844.3|2852|2844.3|2852.09|2844.39|2851.83|2844.13|20
1651034250000|2022-04-27 04:37:30|2852.01|2844.31|2852.01|2844.31|2852.1|2844.4|2851.88|2844.18|32
1651034260000|2022-04-27 04:37:40|2852|2844.3|2851.86|2844.16|2852.1|2844.4|2851.73|2844.03|30
1651034270000|2022-04-27 04:37:50|2851.91|2844.21|2851.79|2844.09|2852.11|2844.41|2851.79|2844.09|28
1651034280000|2022-04-27 04:38:00|2851.7|2844|2851.82|2844.12|2852.02|2844.32|2851.7|2844|28
1651034290000|2022-04-27 04:38:10|2851.88|2844.18|2851.95|2844.25|2851.95|2844.25|2851.74|2844.04|28
1651034300000|2022-04-27 04:38:20|2851.94|2844.24|2853.22|2845.52|2853.22|2845.52|2851.82|2844.12|37
1651034310000|2022-04-27 04:38:30|2853.08|2845.38|2853.41|2845.71|2853.41|2845.71|2852.95|2845.25|29
1651034320000|2022-04-27 04:38:40|2853.44|2845.74|2852.18|2844.48|2853.44|2845.74|2852.01|2844.31|37
1651034330000|2022-04-27 04:38:50|2852.07|2844.37|2851.83|2844.13|2852.71|2845.01|2851.83|2844.13|29
1651034340000|2022-04-27 04:39:00|2851.85|2844.15|2850.55|2842.85|2851.9|2844.2|2850.53|2842.83|37
1651034350000|2022-04-27 04:39:10|2850.21|2842.51|2850.36|2842.66|2850.49|2842.79|2850.03|2842.33|32
1651034360000|2022-04-27 04:39:20|2850.3|2842.6|2850.83|2843.13|2850.83|2843.13|2850.18|2842.48|33
1651034370000|2022-04-27 04:39:30|2850.82|2843.12|2850.24|2842.54|2850.87|2843.17|2850.2|2842.5|31
1651034380000|2022-04-27 04:39:40|2850.17|2842.47|2850.38|2842.68|2850.74|2843.04|2850.1|2842.4|28
1651034390000|2022-04-27 04:39:50|2850.39|2842.69|2849.58|2841.88|2850.51|2842.81|2849.58|2841.88|33
1651034400000|2022-04-27 04:40:00|2849.59|2841.89|2848.82|2841.12|2850.08|2842.38|2848.66|2840.96|37
1651034410000|2022-04-27 04:40:10|2848.85|2841.15|2847.79|2840.09|2848.85|2841.15|2847.76|2840.06|36
1651034420000|2022-04-27 04:40:20|2847.63|2839.93|2847.48|2839.78|2847.8|2840.1|2847.48|2839.78|23
1651034430000|2022-04-27 04:40:30|2847.65|2839.95|2847.68|2839.98|2847.87|2840.17|2847.38|2839.68|33
1651034440000|2022-04-27 04:40:40|2847.69|2839.99|2846.81|2839.11|2847.83|2840.13|2846.67|2838.97|32
1651034450000|2022-04-27 04:40:50|2846.82|2839.12|2845.64|2837.94|2846.87|2839.17|2845.07|2837.37|29
1651034460000|2022-04-27 04:41:00|2845.58|2837.88|2844.66|2836.96|2845.66|2837.96|2844.6|2836.9|34
1651034470000|2022-04-27 04:41:10|2844.6|2836.9|2845.5|2837.8|2845.56|2837.86|2844.56|2836.86|31
1651034480000|2022-04-27 04:41:20|2845.54|2837.84|2843.93|2836.23|2845.54|2837.84|2843.74|2836.04|37
1651034490000|2022-04-27 04:41:30|2844.08|2836.38|2843.99|2836.29|2844.42|2836.72|2843.87|2836.17|31
1651034500000|2022-04-27 04:41:40|2843.97|2836.27|2844.9|2837.2|2844.9|2837.2|2843.97|2836.27|37
1651034510000|2022-04-27 04:41:50|2844.96|2837.26|2844.94|2837.24|2845.02|2837.32|2844.88|2837.18|25
1651034520000|2022-04-27 04:42:00|2844.91|2837.21|2844.68|2836.98|2845.03|2837.33|2844.54|2836.84|27
1651034530000|2022-04-27 04:42:10|2844.36|2836.66|2844.22|2836.52|2844.79|2837.09|2844.19|2836.49|22
1651034540000|2022-04-27 04:42:20|2844.16|2836.46|2843.88|2836.18|2844.3|2836.6|2843.88|2836.18|35
1651034550000|2022-04-27 04:42:30|2843.87|2836.17|2844.52|2836.82|2844.53|2836.83|2843.87|2836.17|26
1651034560000|2022-04-27 04:42:40|2844.53|2836.83|2844.95|2837.25|2844.99|2837.29|2844.51|2836.81|27
1651034570000|2022-04-27 04:42:50|2844.91|2837.21|2845.28|2837.58|2845.38|2837.68|2844.91|2837.21|21
1651034580000|2022-04-27 04:43:00|2845.26|2837.56|2845.12|2837.42|2845.32|2837.62|2845.12|2837.42|17
1651034590000|2022-04-27 04:43:10|2845.17|2837.47|2844.44|2836.74|2845.19|2837.49|2844.42|2836.72|28
1651034600000|2022-04-27 04:43:20|2844.43|2836.73|2845.2|2837.5|2845.2|2837.5|2844.42|2836.72|23
1651034610000|2022-04-27 04:43:30|2845.24|2837.54|2845.08|2837.38|2845.24|2837.54|2844.93|2837.23|31
1651034620000|2022-04-27 04:43:40|2845.06|2837.36|2845.16|2837.46|2845.27|2837.57|2844.95|2837.25|24
1651034630000|2022-04-27 04:43:50|2845.14|2837.44|2845.82|2838.12|2845.82|2838.12|2845.11|2837.41|26
1651034640000|2022-04-27 04:44:00|2845.77|2838.07|2845.62|2837.92|2845.83|2838.13|2845.58|2837.88|22
1651034650000|2022-04-27 04:44:10|2845.57|2837.87|2845.63|2837.93|2845.97|2838.27|2845.57|2837.87|28
1651034660000|2022-04-27 04:44:20|2845.94|2838.24|2847.25|2839.55|2847.45|2839.75|2845.78|2838.08|32
1651034670000|2022-04-27 04:44:30|2847.26|2839.56|2847.26|2839.56|2847.32|2839.62|2847.2|2839.5|16
1651034680000|2022-04-27 04:44:40|2847.21|2839.51|2847.14|2839.44|2847.29|2839.59|2847.12|2839.42|20
1651034690000|2022-04-27 04:44:50|2847.21|2839.51|2847.24|2839.54|2847.26|2839.56|2847.07|2839.37|25
1651034700000|2022-04-27 04:45:00|2847.12|2839.42|2846.15|2838.45|2847.12|2839.42|2845.77|2838.07|31
1651034710000|2022-04-27 04:45:10|2846.16|2838.46|2846.12|2838.42|2846.2|2838.5|2846.03|2838.33|31
1651034720000|2022-04-27 04:45:20|2846.13|2838.43|2846.53|2838.83|2846.53|2838.83|2846.06|2838.36|21
1651034730000|2022-04-27 04:45:30|2846.41|2838.71|2847.76|2840.06|2848.22|2840.52|2846.41|2838.71|28
1651034740000|2022-04-27 04:45:40|2847.91|2840.21|2847.38|2839.68|2848.02|2840.32|2847.11|2839.41|35
1651034750000|2022-04-27 04:45:50|2847.39|2839.69|2847.15|2839.45|2847.46|2839.76|2847.01|2839.31|34
1651034760000|2022-04-27 04:46:00|2847.24|2839.54|2847.22|2839.52|2847.41|2839.71|2847.16|2839.46|25
1651034770000|2022-04-27 04:46:10|2847.2|2839.5|2847.63|2839.93|2847.64|2839.94|2847.05|2839.35|20
1651034780000|2022-04-27 04:46:20|2847.55|2839.85|2847.12|2839.42|2847.6|2839.9|2847.09|2839.39|28
1651034790000|2022-04-27 04:46:30|2847.14|2839.44|2847.22|2839.52|2847.31|2839.61|2847.05|2839.35|23
1651034800000|2022-04-27 04:46:40|2847.25|2839.55|2847.74|2840.04|2847.74|2840.04|2847.25|2839.55|22
1651034810000|2022-04-27 04:46:50|2847.75|2840.05|2846.01|2838.31|2847.75|2840.05|2846.01|2838.31|17
1651034820000|2022-04-27 04:47:00|2845.95|2838.25|2846.15|2838.45|2846.24|2838.54|2845.7|2838|31
1651034830000|2022-04-27 04:47:10|2846.16|2838.46|2845.97|2838.27|2846.33|2838.63|2845.79|2838.09|33
1651034840000|2022-04-27 04:47:20|2846.01|2838.31|2845.45|2837.75|2846.09|2838.39|2845.27|2837.57|37
1651034850000|2022-04-27 04:47:30|2845.42|2837.72|2845.59|2837.89|2845.59|2837.89|2845.33|2837.63|25
1651034860000|2022-04-27 04:47:40|2845.52|2837.82|2845.72|2838.02|2845.74|2838.04|2845.52|2837.82|23
1651034870000|2022-04-27 04:47:50|2845.77|2838.07|2845.68|2837.98|2845.85|2838.15|2845.66|2837.96|25
1651034880000|2022-04-27 04:48:00|2845.69|2837.99|2845.67|2837.97|2845.95|2838.25|2845.65|2837.95|25
1651034890000|2022-04-27 04:48:10|2845.71|2838.01|2846.93|2839.23|2846.97|2839.27|2845.63|2837.93|30
1651034900000|2022-04-27 04:48:20|2846.99|2839.29|2846.83|2839.13|2846.99|2839.29|2846.76|2839.06|25
1651034910000|2022-04-27 04:48:30|2846.8|2839.1|2847.02|2839.32|2847.02|2839.32|2846.8|2839.1|28
1651034920000|2022-04-27 04:48:40|2846.96|2839.26|2847.09|2839.39|2847.25|2839.55|2846.96|2839.26|23
1651034930000|2022-04-27 04:48:50|2847.08|2839.38|2846.49|2838.79|2847.14|2839.44|2846.3|2838.6|31
1651034940000|2022-04-27 04:49:00|2846.51|2838.81|2846.92|2839.22|2846.96|2839.26|2846.51|2838.81|26
1651034950000|2022-04-27 04:49:10|2846.88|2839.18|2846.86|2839.16|2847.09|2839.39|2846.8|2839.1|32
1651034960000|2022-04-27 04:49:20|2846.9|2839.2|2846.92|2839.22|2846.95|2839.25|2846.83|2839.13|18
1651034970000|2022-04-27 04:49:30|2846.88|2839.18|2845.56|2837.86|2847.15|2839.45|2845.48|2837.78|34
1651034980000|2022-04-27 04:49:40|2845.49|2837.79|2845.56|2837.86|2845.62|2837.92|2845.38|2837.68|28
1651034990000|2022-04-27 04:49:50|2845.54|2837.84|2846.03|2838.33|2846.19|2838.49|2845.52|2837.82|29
1651035000000|2022-04-27 04:50:00|2845.99|2838.29|2845.87|2838.17|2846.04|2838.34|2845.77|2838.07|33
1651035010000|2022-04-27 04:50:10|2845.89|2838.19|2845.85|2838.15|2845.99|2838.29|2845.73|2838.03|33
1651035020000|2022-04-27 04:50:20|2845.82|2838.12|2845.84|2838.14|2845.98|2838.28|2845.73|2838.03|30
1651035030000|2022-04-27 04:50:30|2845.83|2838.13|2845.78|2838.08|2845.88|2838.18|2845.71|2838.01|31
1651035040000|2022-04-27 04:50:40|2845.79|2838.09|2845.47|2837.77|2845.84|2838.14|2845.34|2837.64|27
1651035050000|2022-04-27 04:50:50|2845.48|2837.78|2845.52|2837.82|2845.52|2837.82|2845.42|2837.72|28
1651035060000|2022-04-27 04:51:00|2845.45|2837.75|2844.34|2836.64|2845.53|2837.83|2844.3|2836.6|34
1651035070000|2022-04-27 04:51:10|2844.41|2836.71|2844.25|2836.55|2844.41|2836.71|2844.25|2836.55|29
1651035080000|2022-04-27 04:51:20|2844.29|2836.59|2843.69|2835.99|2844.32|2836.62|2842.94|2835.24|33
1651035090000|2022-04-27 04:51:30|2843.64|2835.94|2843.78|2836.08|2843.91|2836.21|2843.57|2835.87|29
1651035100000|2022-04-27 04:51:40|2843.77|2836.07|2843.75|2836.05|2843.82|2836.12|2843.66|2835.96|25
1651035110000|2022-04-27 04:51:50|2843.76|2836.06|2844.61|2836.91|2844.61|2836.91|2843.74|2836.04|25
1651035120000|2022-04-27 04:52:00|2844.46|2836.76|2844.56|2836.86|2844.68|2836.98|2844.46|2836.76|32
1651035130000|2022-04-27 04:52:10|2844.55|2836.85|2844.5|2836.8|2844.59|2836.89|2844.44|2836.74|22
1651035140000|2022-04-27 04:52:20|2844.51|2836.81|2844.42|2836.72|2845|2837.3|2844.42|2836.72|15
1651035150000|2022-04-27 04:52:30|2844.44|2836.74|2844.11|2836.41|2844.44|2836.74|2844.11|2836.41|32
1651035160000|2022-04-27 04:52:40|2844.1|2836.4|2844.07|2836.37|2844.12|2836.42|2843.92|2836.22|22
1651035170000|2022-04-27 04:52:50|2844.11|2836.41|2844.62|2836.92|2844.62|2836.92|2843.99|2836.29|32
1651035180000|2022-04-27 04:53:00|2844.43|2836.73|2844.63|2836.93|2844.76|2837.06|2844.39|2836.69|26
1651035190000|2022-04-27 04:53:10|2844.74|2837.04|2845.36|2837.66|2845.53|2837.83|2844.74|2837.04|28
1651035200000|2022-04-27 04:53:20|2845.37|2837.67|2845.67|2837.97|2846.31|2838.61|2845.33|2837.63|32
1651035210000|2022-04-27 04:53:30|2845.64|2837.94|2845.79|2838.09|2846.25|2838.55|2845.55|2837.85|29
1651035220000|2022-04-27 04:53:40|2845.77|2838.07|2845.97|2838.27|2846.07|2838.37|2845.67|2837.97|31
1651035230000|2022-04-27 04:53:50|2846.03|2838.33|2846.01|2838.31|2846.18|2838.48|2845.97|2838.27|27
1651035240000|2022-04-27 04:54:00|2846.12|2838.42|2846.23|2838.53|2846.23|2838.53|2845.96|2838.26|25
1651035250000|2022-04-27 04:54:10|2846.32|2838.62|2846.66|2838.96|2846.77|2839.07|2846.32|2838.62|21
1651035260000|2022-04-27 04:54:20|2846.67|2838.97|2845.94|2838.24|2846.72|2839.02|2845.92|2838.22|22
1651035270000|2022-04-27 04:54:30|2845.99|2838.29|2846.51|2838.81|2846.56|2838.86|2845.98|2838.28|27
1651035280000|2022-04-27 04:54:40|2846.66|2838.96|2846.53|2838.83|2846.95|2839.25|2846.41|2838.71|36
1651035290000|2022-04-27 04:54:50|2846.67|2838.97|2846.32|2838.62|2846.67|2838.97|2846.22|2838.52|33
1651035300000|2022-04-27 04:55:00|2846.33|2838.63|2846.22|2838.52|2846.34|2838.64|2846.01|2838.31|25
1651035310000|2022-04-27 04:55:10|2846.23|2838.53|2845.99|2838.29|2846.24|2838.54|2845.99|2838.29|24
1651035320000|2022-04-27 04:55:20|2846.08|2838.38|2846.32|2838.62|2846.49|2838.79|2846.07|2838.37|27
1651035330000|2022-04-27 04:55:30|2846.31|2838.61|2845.58|2837.88|2846.38|2838.68|2845.49|2837.79|27
1651035340000|2022-04-27 04:55:40|2845.62|2837.92|2846.4|2838.7|2846.4|2838.7|2845.49|2837.79|28
1651035350000|2022-04-27 04:55:50|2846.51|2838.81|2846.61|2838.91|2846.67|2838.97|2846.51|2838.81|17
1651035360000|2022-04-27 04:56:00|2846.68|2838.98|2846.1|2838.4|2846.88|2839.18|2845.87|2838.17|33
1651035370000|2022-04-27 04:56:10|2846.06|2838.36|2846.58|2838.88|2847.13|2839.43|2845.8|2838.1|37
1651035380000|2022-04-27 04:56:20|2846.61|2838.91|2847.16|2839.46|2847.25|2839.55|2846.22|2838.52|34
1651035390000|2022-04-27 04:56:30|2847.17|2839.47|2846.39|2838.69|2847.17|2839.47|2846.3|2838.6|36
1651035400000|2022-04-27 04:56:40|2846.34|2838.64|2846.52|2838.82|2846.83|2839.13|2846.34|2838.64|29
1651035410000|2022-04-27 04:56:50|2846.51|2838.81|2846.69|2838.99|2846.71|2839.01|2846.5|2838.8|15
1651035420000|2022-04-27 04:57:00|2846.43|2838.73|2846.54|2838.84|2846.69|2838.99|2846.43|2838.73|23
1651035430000|2022-04-27 04:57:10|2846.56|2838.86|2846.65|2838.95|2846.78|2839.08|2846.53|2838.83|35
1651035440000|2022-04-27 04:57:20|2846.67|2838.97|2846.62|2838.92|2846.7|2839|2846.44|2838.74|35
1651035450000|2022-04-27 04:57:30|2846.6|2838.9|2846.47|2838.77|2846.72|2839.02|2846.33|2838.63|27
1651035460000|2022-04-27 04:57:40|2846.46|2838.76|2846.44|2838.74|2846.46|2838.76|2846.27|2838.57|17
1651035470000|2022-04-27 04:57:50|2846.51|2838.81|2846.47|2838.77|2846.8|2839.1|2846.44|2838.74|35
1651035480000|2022-04-27 04:58:00|2846.46|2838.76|2846.38|2838.68|2846.51|2838.81|2846.33|2838.63|20
1651035490000|2022-04-27 04:58:10|2846.44|2838.74|2846.77|2839.07|2846.81|2839.11|2846.4|2838.7|32
1651035500000|2022-04-27 04:58:20|2846.94|2839.24|2846.6|2838.9|2847.32|2839.62|2846.33|2838.63|34
1651035510000|2022-04-27 04:58:30|2846.69|2838.99|2846.42|2838.72|2846.69|2838.99|2846.42|2838.72|31
1651035520000|2022-04-27 04:58:40|2846.48|2838.78|2846.45|2838.75|2846.65|2838.95|2846.36|2838.66|29
1651035530000|2022-04-27 04:58:50|2846.49|2838.79|2847.31|2839.61|2847.58|2839.88|2846.42|2838.72|33
1651035540000|2022-04-27 04:59:00|2847.55|2839.85|2847.23|2839.53|2847.61|2839.91|2847.1|2839.4|30
1651035550000|2022-04-27 04:59:10|2847.2|2839.5|2846.75|2839.05|2847.21|2839.51|2846.69|2838.99|20
1651035560000|2022-04-27 04:59:20|2846.78|2839.08|2846.83|2839.13|2846.84|2839.14|2846.38|2838.68|18
1651035570000|2022-04-27 04:59:30|2846.8|2839.1|2846.94|2839.24|2847.14|2839.44|2846.8|2839.1|9
1651035580000|2022-04-27 04:59:40|2846.93|2839.23|2846.83|2839.13|2846.98|2839.28|2846.79|2839.09|20
1651035590000|2022-04-27 04:59:50|2846.9|2839.2|2846.8|2839.1|2846.93|2839.23|2846.8|2839.1|22
1651035600000|2022-04-27 05:00:00|2846.84|2839.14|2847.88|2840.18|2848.27|2840.57|2846.84|2839.14|32
1651035610000|2022-04-27 05:00:10|2848.08|2840.38|2847.03|2839.33|2848.23|2840.53|2847.03|2839.33|33
1651035620000|2022-04-27 05:00:20|2846.95|2839.25|2847.26|2839.56|2847.27|2839.57|2846.69|2838.99|33
1651035630000|2022-04-27 05:00:30|2847.25|2839.55|2847.87|2840.17|2848.11|2840.41|2847.24|2839.54|34
1651035640000|2022-04-27 05:00:40|2847.86|2840.16|2848.03|2840.33|2848.03|2840.33|2847.78|2840.08|21
1651035650000|2022-04-27 05:00:50|2848.02|2840.32|2847.86|2840.16|2848.14|2840.44|2847.72|2840.02|29
1651035660000|2022-04-27 05:01:00|2847.87|2840.17|2847.56|2839.86|2847.87|2840.17|2847.49|2839.79|28
1651035670000|2022-04-27 05:01:10|2847.49|2839.79|2849.1|2841.4|2849.2|2841.5|2847.49|2839.79|27
1651035680000|2022-04-27 05:01:20|2849.22|2841.52|2848.39|2840.69|2849.22|2841.52|2847.85|2840.15|36
1651035690000|2022-04-27 05:01:30|2848.45|2840.75|2848.75|2841.05|2848.75|2841.05|2848.26|2840.56|25
1651035700000|2022-04-27 05:01:40|2848.58|2840.88|2848.57|2840.87|2848.61|2840.91|2848.48|2840.78|19
1651035710000|2022-04-27 05:01:50|2848.52|2840.82|2847.68|2839.98|2848.52|2840.82|2847.42|2839.72|25
1651035720000|2022-04-27 05:02:00|2847.74|2840.04|2847.27|2839.57|2848.05|2840.35|2846.97|2839.27|32
1651035730000|2022-04-27 05:02:10|2847.19|2839.49|2847.16|2839.46|2847.27|2839.57|2847.16|2839.46|14
1651035740000|2022-04-27 05:02:20|2847.22|2839.52|2846.39|2838.69|2847.22|2839.52|2846.39|2838.69|26
1651035750000|2022-04-27 05:02:30|2846.43|2838.73|2846.54|2838.84|2846.62|2838.92|2846.39|2838.69|21
1651035760000|2022-04-27 05:02:40|2846.61|2838.91|2847.18|2839.48|2847.26|2839.56|2846.61|2838.91|28
1651035770000|2022-04-27 05:02:50|2847.13|2839.43|2846.88|2839.18|2847.13|2839.43|2846.79|2839.09|29
1651035780000|2022-04-27 05:03:00|2846.92|2839.22|2847.3|2839.6|2847.42|2839.72|2846.92|2839.22|21
1651035790000|2022-04-27 05:03:10|2847.36|2839.66|2847.45|2839.75|2847.53|2839.83|2847.28|2839.58|27
1651035800000|2022-04-27 05:03:20|2847.49|2839.79|2847.08|2839.38|2847.56|2839.86|2846.9|2839.2|12
1651035810000|2022-04-27 05:03:30|2847.11|2839.41|2847.06|2839.36|2847.21|2839.51|2846.98|2839.28|34
1651035820000|2022-04-27 05:03:40|2847.09|2839.39|2848.42|2840.72|2848.42|2840.72|2846.94|2839.24|35
1651035830000|2022-04-27 05:03:50|2848.39|2840.69|2848.78|2841.08|2848.78|2841.08|2848.38|2840.68|22
1651035840000|2022-04-27 05:04:00|2848.77|2841.07|2849.09|2841.39|2849.37|2841.67|2848.76|2841.06|18
1651035850000|2022-04-27 05:04:10|2849.26|2841.56|2849.68|2841.98|2849.72|2842.02|2849.18|2841.48|27
1651035860000|2022-04-27 05:04:20|2849.66|2841.96|2848.44|2840.74|2849.66|2841.96|2848.25|2840.55|27
1651035870000|2022-04-27 05:04:30|2848.45|2840.75|2848.64|2840.94|2848.76|2841.06|2848.37|2840.67|27
1651035880000|2022-04-27 05:04:40|2848.73|2841.03|2848.94|2841.24|2849.08|2841.38|2848.73|2841.03|12
1651035890000|2022-04-27 05:04:50|2848.95|2841.25|2849.03|2841.33|2849.35|2841.65|2848.89|2841.19|23
1651035900000|2022-04-27 05:05:00|2849.02|2841.32|2848.77|2841.07|2849.02|2841.32|2848.69|2840.99|23
1651035910000|2022-04-27 05:05:10|2848.79|2841.09|2848.99|2841.29|2849|2841.3|2848.77|2841.07|25
1651035920000|2022-04-27 05:05:20|2849|2841.3|2847.71|2840.01|2849|2841.3|2847.64|2839.94|32
1651035930000|2022-04-27 05:05:30|2847.86|2840.16|2848.08|2840.38|2848.11|2840.41|2847.86|2840.16|23
1651035940000|2022-04-27 05:05:40|2848.03|2840.33|2847.96|2840.26|2848.07|2840.37|2847.95|2840.25|24
1651035950000|2022-04-27 05:05:50|2847.99|2840.29|2847.57|2839.87|2848.27|2840.57|2847.47|2839.77|22
1651035960000|2022-04-27 05:06:00|2847.54|2839.84|2847.59|2839.89|2847.85|2840.15|2847.5|2839.8|25
1651035970000|2022-04-27 05:06:10|2847.67|2839.97|2847.8|2840.1|2848.32|2840.62|2847.56|2839.86|29
1651035980000|2022-04-27 05:06:20|2847.72|2840.02|2846.96|2839.26|2847.75|2840.05|2846.96|2839.26|21
1651035990000|2022-04-27 05:06:30|2847|2839.3|2847.13|2839.43|2847.36|2839.66|2846.73|2839.03|24
1651036000000|2022-04-27 05:06:40|2846.98|2839.28|2847.03|2839.33|2847.27|2839.57|2846.88|2839.18|22
1651036010000|2022-04-27 05:06:50|2847.13|2839.43|2846.77|2839.07|2847.13|2839.43|2846.33|2838.63|35
1651036020000|2022-04-27 05:07:00|2846.68|2838.98|2845.74|2838.04|2846.77|2839.07|2845.74|2838.04|22
1651036030000|2022-04-27 05:07:10|2845.81|2838.11|2845.89|2838.19|2846.05|2838.35|2845.76|2838.06|30
1651036040000|2022-04-27 05:07:20|2846.04|2838.34|2845.83|2838.13|2846.17|2838.47|2845.83|2838.13|25
1651036050000|2022-04-27 05:07:30|2845.92|2838.22|2846.55|2838.85|2846.99|2839.29|2845.88|2838.18|32
1651036060000|2022-04-27 05:07:40|2846.58|2838.88|2846.61|2838.91|2846.74|2839.04|2845.96|2838.26|33
1651036070000|2022-04-27 05:07:50|2846.55|2838.85|2846.58|2838.88|2846.72|2839.02|2846.3|2838.6|32
1651036080000|2022-04-27 05:08:00|2846.61|2838.91|2846.59|2838.89|2846.79|2839.09|2846.47|2838.77|24
1651036090000|2022-04-27 05:08:10|2846.6|2838.9|2846.31|2838.61|2846.71|2839.01|2846.28|2838.58|21
1651036100000|2022-04-27 05:08:20|2845.84|2838.14|2845.73|2838.03|2845.86|2838.16|2845.38|2837.68|32
1651036110000|2022-04-27 05:08:30|2845.62|2837.92|2845.53|2837.83|2845.74|2838.04|2845.45|2837.75|26
1651036120000|2022-04-27 05:08:40|2845.45|2837.75|2845.72|2838.02|2845.91|2838.21|2845.45|2837.75|30
1651036130000|2022-04-27 05:08:50|2845.56|2837.86|2846.62|2838.92|2846.67|2838.97|2845.56|2837.86|26
1651036140000|2022-04-27 05:09:00|2846.6|2838.9|2846.65|2838.95|2846.67|2838.97|2846.6|2838.9|11
1651036150000|2022-04-27 05:09:10|2846.67|2838.97|2846.89|2839.19|2847.21|2839.51|2846.67|2838.97|27
1651036160000|2022-04-27 05:09:20|2846.95|2839.25|2847.14|2839.44|2847.49|2839.79|2846.92|2839.22|25
1651036170000|2022-04-27 05:09:30|2847.29|2839.59|2847.2|2839.5|2847.42|2839.72|2847.09|2839.39|30
1651036180000|2022-04-27 05:09:40|2846.97|2839.27|2847.31|2839.61|2847.54|2839.84|2846.8|2839.1|35
1651036190000|2022-04-27 05:09:50|2847.35|2839.65|2847.89|2840.19|2848|2840.3|2846.93|2839.23|28
1651036200000|2022-04-27 05:10:00|2847.85|2840.15|2847.85|2840.15|2847.98|2840.28|2847.82|2840.12|34
1651036210000|2022-04-27 05:10:10|2847.89|2840.19|2847.61|2839.91|2847.89|2840.19|2847.25|2839.55|31
1651036220000|2022-04-27 05:10:20|2847.65|2839.95|2848.34|2840.64|2848.71|2841.01|2847.57|2839.87|34
1651036230000|2022-04-27 05:10:30|2848.33|2840.63|2848.5|2840.8|2848.82|2841.12|2848.3|2840.6|18
1651036240000|2022-04-27 05:10:40|2848.51|2840.81|2848.33|2840.63|2848.9|2841.2|2848.33|2840.63|22
1651036250000|2022-04-27 05:10:50|2848.37|2840.67|2848.83|2841.13|2848.98|2841.28|2848.33|2840.63|30
1651036260000|2022-04-27 05:11:00|2848.85|2841.15|2850.14|2842.44|2850.14|2842.44|2848.84|2841.14|33
1651036270000|2022-04-27 05:11:10|2850.06|2842.36|2850.37|2842.67|2850.37|2842.67|2849.39|2841.69|33
1651036280000|2022-04-27 05:11:20|2850.18|2842.48|2850.17|2842.47|2850.38|2842.68|2850|2842.3|31
1651036290000|2022-04-27 05:11:30|2850.14|2842.44|2850.2|2842.5|2850.49|2842.79|2850.14|2842.44|31
1651036300000|2022-04-27 05:11:40|2850.22|2842.52|2850.46|2842.76|2850.54|2842.84|2850.17|2842.47|25
1651036310000|2022-04-27 05:11:50|2850.49|2842.79|2850.74|2843.04|2850.85|2843.15|2850.38|2842.68|25
1651036320000|2022-04-27 05:12:00|2850.76|2843.06|2851.89|2844.19|2852.1|2844.4|2850.68|2842.98|37
1651036330000|2022-04-27 05:12:10|2851.97|2844.27|2851.82|2844.12|2852.48|2844.78|2851.82|2844.12|37
1651036340000|2022-04-27 05:12:20|2852.19|2844.49|2852.6|2844.9|2852.64|2844.94|2852.13|2844.43|27
1651036350000|2022-04-27 05:12:30|2852.52|2844.82|2851.54|2843.84|2852.81|2845.11|2851.54|2843.84|33
1651036360000|2022-04-27 05:12:40|2851.51|2843.81|2851.68|2843.98|2851.74|2844.04|2851.5|2843.8|19
1651036370000|2022-04-27 05:12:50|2851.67|2843.97|2852.26|2844.56|2852.26|2844.56|2851.61|2843.91|33
1651036380000|2022-04-27 05:13:00|2852.24|2844.54|2851.56|2843.86|2852.24|2844.54|2851.31|2843.61|27
1651036390000|2022-04-27 05:13:10|2851.59|2843.89|2852.72|2845.02|2852.75|2845.05|2851.54|2843.84|33
1651036400000|2022-04-27 05:13:20|2852.73|2845.03|2852.18|2844.48|2852.77|2845.07|2852.01|2844.31|31
1651036410000|2022-04-27 05:13:30|2852.17|2844.47|2852.67|2844.97|2852.76|2845.06|2852.14|2844.44|28
1651036420000|2022-04-27 05:13:40|2852.65|2844.95|2852.74|2845.04|2852.79|2845.09|2852.65|2844.95|26
1651036430000|2022-04-27 05:13:50|2852.77|2845.07|2852.62|2844.92|2852.8|2845.1|2852.53|2844.83|25
1651036440000|2022-04-27 05:14:00|2852.61|2844.91|2852.77|2845.07|2852.77|2845.07|2851.81|2844.11|28
1651036450000|2022-04-27 05:14:10|2852.73|2845.03|2853.42|2845.72|2853.42|2845.72|2852.73|2845.03|15
1651036460000|2022-04-27 05:14:20|2853.72|2846.02|2852.58|2844.88|2853.72|2846.02|2852.31|2844.61|24
1651036470000|2022-04-27 05:14:30|2852.53|2844.83|2852.1|2844.4|2852.72|2845.02|2852|2844.3|31
1651036480000|2022-04-27 05:14:40|2852.03|2844.33|2852.17|2844.47|2852.26|2844.56|2851.97|2844.27|26
1651036490000|2022-04-27 05:14:50|2852.06|2844.36|2852.03|2844.33|2852.06|2844.36|2851.8|2844.1|29
1651036500000|2022-04-27 05:15:00|2852.04|2844.34|2852.25|2844.55|2853.13|2845.43|2851.95|2844.25|34
1651036510000|2022-04-27 05:15:10|2852.27|2844.57|2852.48|2844.78|2852.59|2844.89|2852.11|2844.41|35
1651036520000|2022-04-27 05:15:20|2852.6|2844.9|2851.21|2843.51|2852.6|2844.9|2851|2843.3|36
1651036530000|2022-04-27 05:15:30|2851.22|2843.52|2852.05|2844.35|2852.07|2844.37|2851.22|2843.52|36
1651036540000|2022-04-27 05:15:40|2852.16|2844.46|2852.6|2844.9|2852.63|2844.93|2851.88|2844.18|23
1651036550000|2022-04-27 05:15:50|2852.63|2844.93|2852.08|2844.38|2852.83|2845.13|2851.69|2843.99|30
1651036560000|2022-04-27 05:16:00|2852.07|2844.37|2852.25|2844.55|2852.28|2844.58|2852.07|2844.37|29
1651036570000|2022-04-27 05:16:10|2852.26|2844.56|2852.98|2845.28|2853.18|2845.48|2852.26|2844.56|29
1651036580000|2022-04-27 05:16:20|2853.02|2845.32|2852.99|2845.29|2853.06|2845.36|2852.95|2845.25|27
1651036590000|2022-04-27 05:16:30|2853.03|2845.33|2853.46|2845.76|2853.46|2845.76|2853.03|2845.33|13
1651036600000|2022-04-27 05:16:40|2853.48|2845.78|2855.15|2847.45|2855.2|2847.5|2853.48|2845.78|33
1651036610000|2022-04-27 05:16:50|2855.14|2847.44|2854.65|2846.95|2855.25|2847.55|2854.52|2846.82|24
1651036620000|2022-04-27 05:17:00|2854.7|2847|2854.95|2847.25|2855.1|2847.4|2854.64|2846.94|25
1651036630000|2022-04-27 05:17:10|2854.94|2847.24|2854.62|2846.92|2854.94|2847.24|2854.37|2846.67|25
1651036640000|2022-04-27 05:17:20|2854.58|2846.88|2854.94|2847.24|2854.96|2847.26|2854.58|2846.88|24
1651036650000|2022-04-27 05:17:30|2855.03|2847.33|2853.28|2845.58|2855.03|2847.33|2853.02|2845.32|34
1651036660000|2022-04-27 05:17:40|2853.29|2845.59|2852.61|2844.91|2853.47|2845.77|2852.5|2844.8|35
1651036670000|2022-04-27 05:17:50|2852.49|2844.79|2852.15|2844.45|2852.49|2844.79|2851.5|2843.8|34
1651036680000|2022-04-27 05:18:00|2851.96|2844.26|2852|2844.3|2852.11|2844.41|2851.37|2843.67|35
1651036690000|2022-04-27 05:18:10|2852.03|2844.33|2851.8|2844.1|2852.21|2844.51|2851.42|2843.72|29
1651036700000|2022-04-27 05:18:20|2851.58|2843.88|2851.43|2843.73|2851.96|2844.26|2851.43|2843.73|35
1651036710000|2022-04-27 05:18:30|2851.57|2843.87|2851.96|2844.26|2852.1|2844.4|2851.42|2843.72|28
1651036720000|2022-04-27 05:18:40|2851.95|2844.25|2851.78|2844.08|2852.17|2844.47|2851.63|2843.93|26
1651036730000|2022-04-27 05:18:50|2851.77|2844.07|2851.66|2843.96|2851.93|2844.23|2851.41|2843.71|28
1651036740000|2022-04-27 05:19:00|2851.56|2843.86|2851.71|2844.01|2851.85|2844.15|2851.48|2843.78|23
1651036750000|2022-04-27 05:19:10|2851.81|2844.11|2850.83|2843.13|2851.81|2844.11|2850.83|2843.13|25
1651036760000|2022-04-27 05:19:20|2850.86|2843.16|2850.91|2843.21|2851.14|2843.44|2850.79|2843.09|31
1651036770000|2022-04-27 05:19:30|2850.97|2843.27|2850.62|2842.92|2851.03|2843.33|2850.58|2842.88|27
1651036780000|2022-04-27 05:19:40|2850.65|2842.95|2850.47|2842.77|2850.8|2843.1|2850.42|2842.72|32
1651036790000|2022-04-27 05:19:50|2850.53|2842.83|2850.14|2842.44|2850.59|2842.89|2850.07|2842.37|33
1651036800000|2022-04-27 05:20:00|2850.19|2842.49|2850.46|2842.76|2850.69|2842.99|2850.15|2842.45|33
1651036810000|2022-04-27 05:20:10|2850.45|2842.75|2850.2|2842.5|2850.51|2842.81|2850.07|2842.37|29
1651036820000|2022-04-27 05:20:20|2850.16|2842.46|2850.22|2842.52|2850.24|2842.54|2850.11|2842.41|29
1651036830000|2022-04-27 05:20:30|2850.27|2842.57|2850.46|2842.76|2850.82|2843.12|2850.27|2842.57|34
1651036840000|2022-04-27 05:20:40|2850.5|2842.8|2850.22|2842.52|2850.53|2842.83|2850.1|2842.4|32
1651036850000|2022-04-27 05:20:50|2850.19|2842.49|2850.4|2842.7|2850.59|2842.89|2850.19|2842.49|26
1651036860000|2022-04-27 05:21:00|2850.41|2842.71|2850.39|2842.69|2850.42|2842.72|2850.27|2842.57|14
1651036870000|2022-04-27 05:21:10|2850.4|2842.7|2850.33|2842.63|2850.4|2842.7|2850.27|2842.57|24
1651036880000|2022-04-27 05:21:20|2850.34|2842.64|2850.35|2842.65|2850.35|2842.65|2849.87|2842.17|32
1651036890000|2022-04-27 05:21:30|2850.3|2842.6|2850.39|2842.69|2850.48|2842.78|2850.07|2842.37|27
1651036900000|2022-04-27 05:21:40|2850.32|2842.62|2849.89|2842.19|2850.46|2842.76|2849.89|2842.19|30
1651036910000|2022-04-27 05:21:50|2850.29|2842.59|2850.7|2843|2850.73|2843.03|2849.91|2842.21|32
1651036920000|2022-04-27 05:22:00|2850.61|2842.91|2850.61|2842.91|2850.75|2843.05|2850.57|2842.87|34
1651036930000|2022-04-27 05:22:10|2850.6|2842.9|2850.07|2842.37|2850.68|2842.98|2850.07|2842.37|28
1651036940000|2022-04-27 05:22:20|2850.08|2842.38|2849.57|2841.87|2850.28|2842.58|2849.57|2841.87|32
1651036950000|2022-04-27 05:22:30|2849.55|2841.85|2849.36|2841.66|2849.57|2841.87|2849.28|2841.58|15
1651036960000|2022-04-27 05:22:40|2849.33|2841.63|2849.07|2841.37|2849.43|2841.73|2849.07|2841.37|24
1651036970000|2022-04-27 05:22:50|2849.08|2841.38|2849.66|2841.96|2849.66|2841.96|2849.05|2841.35|23
1651036980000|2022-04-27 05:23:00|2849.68|2841.98|2849.32|2841.62|2849.96|2842.26|2849.32|2841.62|34
1651036990000|2022-04-27 05:23:10|2849.36|2841.66|2848.79|2841.09|2849.36|2841.66|2848.79|2841.09|28
1651037000000|2022-04-27 05:23:20|2848.8|2841.1|2848.76|2841.06|2848.8|2841.1|2848.72|2841.02|11
1651037010000|2022-04-27 05:23:30|2848.79|2841.09|2849.06|2841.36|2849.27|2841.57|2848.79|2841.09|24
1651037020000|2022-04-27 05:23:40|2849.05|2841.35|2849.03|2841.33|2849.11|2841.41|2848.96|2841.26|11
1651037030000|2022-04-27 05:23:50|2849.02|2841.32|2849.08|2841.38|2849.1|2841.4|2849.02|2841.32|16
1651037040000|2022-04-27 05:24:00|2849.04|2841.34|2849.51|2841.81|2849.51|2841.81|2848.91|2841.21|30
1651037050000|2022-04-27 05:24:10|2849.12|2841.42|2849.55|2841.85|2849.64|2841.94|2848.79|2841.09|36
1651037060000|2022-04-27 05:24:20|2849.58|2841.88|2849.43|2841.73|2849.71|2842.01|2849.41|2841.71|17
1651037070000|2022-04-27 05:24:30|2849.46|2841.76|2849.53|2841.83|2849.59|2841.89|2849.36|2841.66|27
1651037080000|2022-04-27 05:24:40|2849.47|2841.77|2849.47|2841.77|2849.72|2842.02|2849.34|2841.64|33
1651037090000|2022-04-27 05:24:50|2849.49|2841.79|2849.2|2841.5|2849.49|2841.79|2849.14|2841.44|25
1651037100000|2022-04-27 05:25:00|2849.27|2841.57|2848.53|2840.83|2849.42|2841.72|2848.52|2840.82|28
1651037110000|2022-04-27 05:25:10|2848.68|2840.98|2848.84|2841.14|2849.34|2841.64|2848.39|2840.69|37
1651037120000|2022-04-27 05:25:20|2848.85|2841.15|2849.08|2841.38|2849.33|2841.63|2848.77|2841.07|36
1651037130000|2022-04-27 05:25:30|2849.12|2841.42|2849.15|2841.45|2849.2|2841.5|2849.04|2841.34|24
1651037140000|2022-04-27 05:25:40|2849.16|2841.46|2849.73|2842.03|2849.73|2842.03|2849.07|2841.37|25
1651037150000|2022-04-27 05:25:50|2849.79|2842.09|2850.2|2842.5|2850.28|2842.58|2849.79|2842.09|33
1651037160000|2022-04-27 05:26:00|2850.18|2842.48|2850.73|2843.03|2851.12|2843.42|2850.01|2842.31|36
1651037170000|2022-04-27 05:26:10|2850.75|2843.05|2849.89|2842.19|2851|2843.3|2849.83|2842.13|29
1651037180000|2022-04-27 05:26:20|2849.93|2842.23|2849.93|2842.23|2850.15|2842.45|2849.62|2841.92|26
1651037190000|2022-04-27 05:26:30|2850.1|2842.4|2850|2842.3|2850.17|2842.47|2849.94|2842.24|14
1651037200000|2022-04-27 05:26:40|2850.07|2842.37|2850.11|2842.41|2850.52|2842.82|2850.07|2842.37|27
1651037210000|2022-04-27 05:26:50|2850.04|2842.34|2850.04|2842.34|2850.15|2842.45|2849.72|2842.02|25
1651037220000|2022-04-27 05:27:00|2850.07|2842.37|2850.31|2842.61|2850.84|2843.14|2849.86|2842.16|29
1651037230000|2022-04-27 05:27:10|2850.27|2842.57|2850.42|2842.72|2850.52|2842.82|2850.03|2842.33|21
1651037240000|2022-04-27 05:27:20|2850.39|2842.69|2850.22|2842.52|2850.45|2842.75|2850.11|2842.41|23
1651037250000|2022-04-27 05:27:30|2850.24|2842.54|2850.79|2843.09|2850.83|2843.13|2850.24|2842.54|11
1651037260000|2022-04-27 05:27:40|2850.77|2843.07|2850.83|2843.13|2850.83|2843.13|2850.66|2842.96|10
1651037270000|2022-04-27 05:27:50|2850.84|2843.14|2850.91|2843.21|2851.31|2843.61|2850.83|2843.13|25
1651037280000|2022-04-27 05:28:00|2850.86|2843.16|2850.82|2843.12|2850.86|2843.16|2850.71|2843.01|12
1651037290000|2022-04-27 05:28:10|2850.81|2843.11|2851.19|2843.49|2851.2|2843.5|2850.73|2843.03|25
1651037300000|2022-04-27 05:28:20|2851.15|2843.45|2850.96|2843.26|2851.15|2843.45|2850.9|2843.2|17
1651037310000|2022-04-27 05:28:30|2850.95|2843.25|2851.04|2843.34|2851.25|2843.55|2850.69|2842.99|27
1651037320000|2022-04-27 05:28:40|2851.16|2843.46|2850.27|2842.57|2851.18|2843.48|2850.27|2842.57|29
1651037330000|2022-04-27 05:28:50|2850.46|2842.76|2850.63|2842.93|2850.71|2843.01|2850.27|2842.57|25
1651037340000|2022-04-27 05:29:00|2850.67|2842.97|2851|2843.3|2851.01|2843.31|2850.63|2842.93|18
1651037350000|2022-04-27 05:29:10|2850.98|2843.28|2850.95|2843.25|2851.06|2843.36|2850.94|2843.24|18
1651037360000|2022-04-27 05:29:20|2850.97|2843.27|2851.02|2843.32|2851.05|2843.35|2850.95|2843.25|16
1651037370000|2022-04-27 05:29:30|2851.06|2843.36|2851.82|2844.12|2851.82|2844.12|2851.06|2843.36|17
1651037380000|2022-04-27 05:29:40|2851.8|2844.1|2851.83|2844.13|2851.83|2844.13|2851.66|2843.96|16
1651037390000|2022-04-27 05:29:50|2851.82|2844.12|2851.9|2844.2|2851.92|2844.22|2851.74|2844.04|17
1651037400000|2022-04-27 05:30:00|2851.89|2844.19|2852.89|2845.19|2853.2|2845.5|2851.8|2844.1|34
1651037410000|2022-04-27 05:30:10|2852.92|2845.22|2852.03|2844.33|2852.95|2845.25|2852.01|2844.31|34
1651037420000|2022-04-27 05:30:20|2852.04|2844.34|2852.54|2844.84|2852.57|2844.87|2851.97|2844.27|31
1651037430000|2022-04-27 05:30:30|2852.52|2844.82|2852.92|2845.22|2853.13|2845.43|2852.52|2844.82|30
1651037440000|2022-04-27 05:30:40|2852.93|2845.23|2852.92|2845.22|2852.97|2845.27|2852.75|2845.05|27
1651037450000|2022-04-27 05:30:50|2852.98|2845.28|2853.38|2845.68|2853.45|2845.75|2852.9|2845.2|25
1651037460000|2022-04-27 05:31:00|2853.4|2845.7|2854.07|2846.37|2854.54|2846.84|2853.39|2845.69|30
1651037470000|2022-04-27 05:31:10|2854.08|2846.38|2853.39|2845.69|2854.25|2846.55|2853.36|2845.66|34
1651037480000|2022-04-27 05:31:20|2853.41|2845.71|2853.82|2846.12|2853.82|2846.12|2853.41|2845.71|36
1651037490000|2022-04-27 05:31:30|2853.81|2846.11|2854.07|2846.37|2854.31|2846.61|2853.7|2846|33
1651037500000|2022-04-27 05:31:40|2854.1|2846.4|2854.5|2846.8|2854.54|2846.84|2853.94|2846.24|37
1651037510000|2022-04-27 05:31:50|2854.52|2846.82|2855.02|2847.32|2855.67|2847.97|2854.51|2846.81|31
1651037520000|2022-04-27 05:32:00|2854.98|2847.28|2854.46|2846.76|2855.19|2847.49|2854.3|2846.6|32
1651037530000|2022-04-27 05:32:10|2854.45|2846.75|2851.71|2844.01|2854.45|2846.75|2851.71|2844.01|35
1651037540000|2022-04-27 05:32:20|2852.14|2844.44|2851.97|2844.27|2852.35|2844.65|2851.97|2844.27|31
1651037550000|2022-04-27 05:32:30|2852.04|2844.34|2851.33|2843.63|2852.04|2844.34|2851.28|2843.58|35
1651037560000|2022-04-27 05:32:40|2851.4|2843.7|2851.5|2843.8|2851.54|2843.84|2851.24|2843.54|29
1651037570000|2022-04-27 05:32:50|2851.4|2843.7|2851.2|2843.5|2851.68|2843.98|2851.2|2843.5|26
1651037580000|2022-04-27 05:33:00|2851.21|2843.51|2851.68|2843.98|2851.68|2843.98|2851.21|2843.51|14
1651037590000|2022-04-27 05:33:10|2851.47|2843.77|2850.25|2842.55|2851.68|2843.98|2850.01|2842.31|32
1651037600000|2022-04-27 05:33:20|2850.26|2842.56|2850.19|2842.49|2850.61|2842.91|2850.15|2842.45|31
1651037610000|2022-04-27 05:33:30|2850.2|2842.5|2850.29|2842.59|2850.73|2843.03|2850.01|2842.31|34
1651037620000|2022-04-27 05:33:40|2850.53|2842.83|2850.41|2842.71|2851.14|2843.44|2850.19|2842.49|31
1651037630000|2022-04-27 05:33:50|2850.4|2842.7|2851.17|2843.47|2851.17|2843.47|2850.22|2842.52|28
1651037640000|2022-04-27 05:34:00|2851.15|2843.45|2851.78|2844.08|2851.87|2844.17|2851.08|2843.38|29
1651037650000|2022-04-27 05:34:10|2851.73|2844.03|2851.52|2843.82|2851.73|2844.03|2851.36|2843.66|34
1651037660000|2022-04-27 05:34:20|2851.49|2843.79|2851.68|2843.98|2851.71|2844.01|2851.09|2843.39|32
1651037670000|2022-04-27 05:34:30|2851.7|2844|2851.52|2843.82|2851.7|2844|2851.3|2843.6|28
1651037680000|2022-04-27 05:34:40|2851.46|2843.76|2850.96|2843.26|2851.68|2843.98|2850.88|2843.18|24
1651037690000|2022-04-27 05:34:50|2851.16|2843.46|2851.28|2843.58|2851.32|2843.62|2851|2843.3|21
1651037700000|2022-04-27 05:35:00|2851.37|2843.67|2851.29|2843.59|2851.37|2843.67|2851.22|2843.52|29
1651037710000|2022-04-27 05:35:10|2851.28|2843.58|2851.18|2843.48|2851.44|2843.74|2851.18|2843.48|16
1651037720000|2022-04-27 05:35:20|2851.27|2843.57|2851.3|2843.6|2851.36|2843.66|2851.21|2843.51|20
1651037730000|2022-04-27 05:35:30|2851.37|2843.67|2852.1|2844.4|2852.14|2844.44|2851.3|2843.6|25
1651037740000|2022-04-27 05:35:40|2852.07|2844.37|2852.18|2844.48|2852.34|2844.64|2851.96|2844.26|26
1651037750000|2022-04-27 05:35:50|2852.3|2844.6|2852.94|2845.24|2852.94|2845.24|2852.3|2844.6|29
1651037760000|2022-04-27 05:36:00|2853.26|2845.56|2853.29|2845.59|2853.5|2845.8|2853|2845.3|24
1651037770000|2022-04-27 05:36:10|2853.38|2845.68|2854.05|2846.35|2854.14|2846.44|2853.07|2845.37|35
1651037780000|2022-04-27 05:36:20|2854.01|2846.31|2854.36|2846.66|2854.46|2846.76|2853.89|2846.19|25
1651037790000|2022-04-27 05:36:30|2854.37|2846.67|2854.59|2846.89|2854.81|2847.11|2854.37|2846.67|28
1651037800000|2022-04-27 05:36:40|2854.6|2846.9|2854.29|2846.59|2854.67|2846.97|2854.29|2846.59|28
1651037810000|2022-04-27 05:36:50|2854.13|2846.43|2854.38|2846.68|2854.51|2846.81|2854.13|2846.43|24
1651037820000|2022-04-27 05:37:00|2854.36|2846.66|2854.42|2846.72|2854.62|2846.92|2854.25|2846.55|26
1651037830000|2022-04-27 05:37:10|2854.37|2846.67|2856.63|2848.93|2856.77|2849.07|2854.37|2846.67|36
1651037840000|2022-04-27 05:37:20|2856.7|2849|2855.68|2847.98|2857.08|2849.38|2855.68|2847.98|28
1651037850000|2022-04-27 05:37:30|2855.84|2848.14|2856.47|2848.77|2856.54|2848.84|2855.74|2848.04|35
1651037860000|2022-04-27 05:37:40|2856.54|2848.84|2856.48|2848.78|2856.58|2848.88|2856.38|2848.68|27
1651037870000|2022-04-27 05:37:50|2856.44|2848.74|2856.03|2848.33|2856.46|2848.76|2855.76|2848.06|30
1651037880000|2022-04-27 05:38:00|2856.29|2848.59|2856.07|2848.37|2856.45|2848.75|2855.9|2848.2|30
1651037890000|2022-04-27 05:38:10|2856.44|2848.74|2856.68|2848.98|2856.82|2849.12|2856.24|2848.54|27
1651037900000|2022-04-27 05:38:20|2856.55|2848.85|2856.42|2848.72|2856.65|2848.95|2856.16|2848.46|30
1651037910000|2022-04-27 05:38:30|2856.64|2848.94|2856.95|2849.25|2857.11|2849.41|2856.49|2848.79|35
1651037920000|2022-04-27 05:38:40|2856.97|2849.27|2856.76|2849.06|2856.99|2849.29|2856.67|2848.97|31
1651037930000|2022-04-27 05:38:50|2856.75|2849.05|2855.34|2847.64|2857.33|2849.63|2855.27|2847.57|36
1651037940000|2022-04-27 05:39:00|2855.46|2847.76|2855.6|2847.9|2856.21|2848.51|2855.46|2847.76|29
1651037950000|2022-04-27 05:39:10|2855.61|2847.91|2855.99|2848.29|2855.99|2848.29|2855.47|2847.77|31
1651037960000|2022-04-27 05:39:20|2855.98|2848.28|2856.63|2848.93|2856.88|2849.18|2855.98|2848.28|30
1651037970000|2022-04-27 05:39:30|2856.35|2848.65|2856|2848.3|2856.35|2848.65|2855.67|2847.97|33
1651037980000|2022-04-27 05:39:40|2855.9|2848.2|2856.34|2848.64|2856.37|2848.67|2855.86|2848.16|28
1651037990000|2022-04-27 05:39:50|2856.33|2848.63|2855.85|2848.15|2856.33|2848.63|2855.84|2848.14|26
1651038000000|2022-04-27 05:40:00|2855.82|2848.12|2855.87|2848.17|2856.02|2848.32|2855.82|2848.12|30
1651038010000|2022-04-27 05:40:10|2855.86|2848.16|2855.96|2848.26|2856|2848.3|2855.84|2848.14|26
1651038020000|2022-04-27 05:40:20|2855.91|2848.21|2854.79|2847.09|2856.06|2848.36|2854.68|2846.98|35
1651038030000|2022-04-27 05:40:30|2854.82|2847.12|2855.44|2847.74|2855.44|2847.74|2854.79|2847.09|27
1651038040000|2022-04-27 05:40:40|2855.43|2847.73|2855.26|2847.56|2855.56|2847.86|2855.19|2847.49|31
1651038050000|2022-04-27 05:40:50|2855.22|2847.52|2856.18|2848.48|2856.42|2848.72|2855.16|2847.46|32
1651038060000|2022-04-27 05:41:00|2856.23|2848.53|2856.38|2848.68|2856.38|2848.68|2856.1|2848.4|33
1651038070000|2022-04-27 05:41:10|2856.32|2848.62|2856.31|2848.61|2856.32|2848.62|2856.24|2848.54|17
1651038080000|2022-04-27 05:41:20|2856.26|2848.56|2856.23|2848.53|2856.33|2848.63|2856.18|2848.48|23
1651038090000|2022-04-27 05:41:30|2856.27|2848.57|2856.58|2848.88|2856.67|2848.97|2856.2|2848.5|25
1651038100000|2022-04-27 05:41:40|2856.59|2848.89|2856.02|2848.32|2856.59|2848.89|2855.93|2848.23|25
1651038110000|2022-04-27 05:41:50|2856.03|2848.33|2856.56|2848.86|2856.76|2849.06|2856.03|2848.33|23
1651038120000|2022-04-27 05:42:00|2856.59|2848.89|2856.59|2848.89|2857.02|2849.32|2856.23|2848.53|33
1651038130000|2022-04-27 05:42:10|2856.84|2849.14|2856.78|2849.08|2857.03|2849.33|2856.77|2849.07|32
1651038140000|2022-04-27 05:42:20|2856.84|2849.14|2856.77|2849.07|2856.93|2849.23|2856.43|2848.73|36
1651038150000|2022-04-27 05:42:30|2856.66|2848.96|2856.95|2849.25|2857.11|2849.41|2856.62|2848.92|33
1651038160000|2022-04-27 05:42:40|2856.84|2849.14|2856.92|2849.22|2857.49|2849.79|2856.84|2849.14|33
1651038170000|2022-04-27 05:42:50|2856.93|2849.23|2856.95|2849.25|2857.23|2849.53|2856.74|2849.04|28
1651038180000|2022-04-27 05:43:00|2857.2|2849.5|2856.8|2849.1|2857.25|2849.55|2856.52|2848.82|29
1651038190000|2022-04-27 05:43:10|2856.81|2849.11|2857.29|2849.59|2857.6|2849.9|2856.56|2848.86|29
1651038200000|2022-04-27 05:43:20|2857.34|2849.64|2857.04|2849.34|2857.34|2849.64|2856.81|2849.11|28
1651038210000|2022-04-27 05:43:30|2856.91|2849.21|2857.45|2849.75|2857.45|2849.75|2856.78|2849.08|30
1651038220000|2022-04-27 05:43:40|2857.52|2849.82|2858.42|2850.72|2858.5|2850.8|2857.45|2849.75|24
1651038230000|2022-04-27 05:43:50|2858.26|2850.56|2858.08|2850.38|2858.28|2850.58|2857.81|2850.11|27
1651038240000|2022-04-27 05:44:00|2858.23|2850.53|2857.23|2849.53|2858.31|2850.61|2857.07|2849.37|28
1651038250000|2022-04-27 05:44:10|2857.24|2849.54|2857.23|2849.53|2857.24|2849.54|2857.21|2849.51|8
1651038260000|2022-04-27 05:44:20|2857.19|2849.49|2857.82|2850.12|2857.82|2850.12|2857.18|2849.48|22
1651038270000|2022-04-27 05:44:30|2857.81|2850.11|2858.27|2850.57|2858.47|2850.77|2857.38|2849.68|30
1651038280000|2022-04-27 05:44:40|2858.28|2850.58|2858.44|2850.74|2858.47|2850.77|2858.25|2850.55|19
1651038290000|2022-04-27 05:44:50|2858.45|2850.75|2858.54|2850.84|2858.78|2851.08|2858.44|2850.74|27
1651038300000|2022-04-27 05:45:00|2858.6|2850.9|2858.39|2850.69|2858.6|2850.9|2857.83|2850.13|34
1651038310000|2022-04-27 05:45:10|2858.24|2850.54|2858.4|2850.7|2858.74|2851.04|2858.24|2850.54|24
1651038320000|2022-04-27 05:45:20|2858.49|2850.79|2858.35|2850.65|2858.74|2851.04|2858.35|2850.65|26
1651038330000|2022-04-27 05:45:30|2858.36|2850.66|2858.42|2850.72|2858.43|2850.73|2858.11|2850.41|18
1651038340000|2022-04-27 05:45:40|2858.5|2850.8|2858.63|2850.93|2858.63|2850.93|2858.46|2850.76|24
1651038350000|2022-04-27 05:45:50|2858.77|2851.07|2861.43|2853.73|2861.43|2853.73|2858.59|2850.89|31
1651038360000|2022-04-27 05:46:00|2862.19|2854.49|2860.92|2853.22|2862.19|2854.49|2860.54|2852.84|36
1651038370000|2022-04-27 05:46:10|2861.05|2853.35|2857.88|2850.18|2861.05|2853.35|2857.84|2850.14|38
1651038380000|2022-04-27 05:46:20|2857.79|2850.09|2858.37|2850.67|2858.81|2851.11|2857.71|2850.01|39
1651038390000|2022-04-27 05:46:30|2858.51|2850.81|2857.79|2850.09|2858.62|2850.92|2857.59|2849.89|36
1651038400000|2022-04-27 05:46:40|2857.61|2849.91|2856.9|2849.2|2857.81|2850.11|2856.62|2848.92|34
1651038410000|2022-04-27 05:46:50|2856.78|2849.08|2856.18|2848.48|2856.81|2849.11|2855.63|2847.93|37
1651038420000|2022-04-27 05:47:00|2856.05|2848.35|2855.77|2848.07|2856.12|2848.42|2855.39|2847.69|32
1651038430000|2022-04-27 05:47:10|2855.8|2848.1|2856.21|2848.51|2856.5|2848.8|2855.7|2848|39
1651038440000|2022-04-27 05:47:20|2856.2|2848.5|2856.23|2848.53|2856.64|2848.94|2855.89|2848.19|35
1651038450000|2022-04-27 05:47:30|2856.2|2848.5|2856.73|2849.03|2856.73|2849.03|2856.2|2848.5|33
1651038460000|2022-04-27 05:47:40|2856.75|2849.05|2856.96|2849.26|2857.5|2849.8|2856.7|2849|35
1651038470000|2022-04-27 05:47:50|2857.12|2849.42|2856.85|2849.15|2857.45|2849.75|2856.85|2849.15|28
1651038480000|2022-04-27 05:48:00|2857.02|2849.32|2856.89|2849.19|2857.44|2849.74|2856.31|2848.61|30
1651038490000|2022-04-27 05:48:10|2856.88|2849.18|2857.37|2849.67|2857.39|2849.69|2856.78|2849.08|28
1651038500000|2022-04-27 05:48:20|2856.79|2849.09|2857.1|2849.4|2857.33|2849.63|2856.79|2849.09|33
1651038510000|2022-04-27 05:48:30|2857|2849.3|2856.97|2849.27|2857|2849.3|2856.71|2849.01|29
1651038520000|2022-04-27 05:48:40|2856.94|2849.24|2857.64|2849.94|2857.68|2849.98|2856.85|2849.15|25
1651038530000|2022-04-27 05:48:50|2857.51|2849.81|2856.8|2849.1|2857.51|2849.81|2856.8|2849.1|20
1651038540000|2022-04-27 05:49:00|2856.88|2849.18|2857.19|2849.49|2857.38|2849.68|2856.87|2849.17|31
1651038550000|2022-04-27 05:49:10|2857.16|2849.46|2856.85|2849.15|2857.16|2849.46|2856.84|2849.14|28
1651038560000|2022-04-27 05:49:20|2856.84|2849.14|2855.86|2848.16|2857.08|2849.38|2855.75|2848.05|32
1651038570000|2022-04-27 05:49:30|2855.87|2848.17|2855.88|2848.18|2856.28|2848.58|2855.78|2848.08|36
1651038580000|2022-04-27 05:49:40|2855.79|2848.09|2856.06|2848.36|2856.16|2848.46|2855.79|2848.09|35
1651038590000|2022-04-27 05:49:50|2856.07|2848.37|2855.85|2848.15|2856.44|2848.74|2855.77|2848.07|35
1651038600000|2022-04-27 05:50:00|2855.8|2848.1|2856.03|2848.33|2856.31|2848.61|2855.76|2848.06|26
1651038610000|2022-04-27 05:50:10|2855.99|2848.29|2856|2848.3|2856.08|2848.38|2855.97|2848.27|21
1651038620000|2022-04-27 05:50:20|2856.1|2848.4|2855.95|2848.25|2856.1|2848.4|2855.76|2848.06|30
1651038630000|2022-04-27 05:50:30|2855.94|2848.24|2855.04|2847.34|2855.94|2848.24|2855.02|2847.32|30
1651038640000|2022-04-27 05:50:40|2855.03|2847.33|2855.02|2847.32|2855.17|2847.47|2854.84|2847.14|31
1651038650000|2022-04-27 05:50:50|2854.56|2846.86|2854.83|2847.13|2854.97|2847.27|2854.56|2846.86|22
1651038660000|2022-04-27 05:51:00|2854.85|2847.15|2854.76|2847.06|2855.12|2847.42|2854.72|2847.02|31
1651038670000|2022-04-27 05:51:10|2854.72|2847.02|2855.29|2847.59|2855.67|2847.97|2854.72|2847.02|34
1651038680000|2022-04-27 05:51:20|2855.37|2847.67|2855.07|2847.37|2855.37|2847.67|2855.02|2847.32|24
1651038690000|2022-04-27 05:51:30|2855.1|2847.4|2855.24|2847.54|2855.25|2847.55|2854.79|2847.09|32
1651038700000|2022-04-27 05:51:40|2855.28|2847.58|2855.28|2847.58|2855.35|2847.65|2855.2|2847.5|16
1651038710000|2022-04-27 05:51:50|2855.2|2847.5|2855.69|2847.99|2855.83|2848.13|2855.19|2847.49|31
1651038720000|2022-04-27 05:52:00|2855.68|2847.98|2855.76|2848.06|2855.92|2848.22|2855.44|2847.74|28
1651038730000|2022-04-27 05:52:10|2855.75|2848.05|2856.09|2848.39|2856.13|2848.43|2855.56|2847.86|32
1651038740000|2022-04-27 05:52:20|2856.13|2848.43|2856.2|2848.5|2856.2|2848.5|2855.87|2848.17|34
1651038750000|2022-04-27 05:52:30|2856.25|2848.55|2856.39|2848.69|2856.54|2848.84|2856.24|2848.54|27
1651038760000|2022-04-27 05:52:40|2856.47|2848.77|2856.31|2848.61|2856.48|2848.78|2856.31|2848.61|21
1651038770000|2022-04-27 05:52:50|2856.37|2848.67|2855.94|2848.24|2856.37|2848.67|2855.93|2848.23|24
1651038780000|2022-04-27 05:53:00|2855.96|2848.26|2855.74|2848.04|2856.14|2848.44|2855.71|2848.01|28
1651038790000|2022-04-27 05:53:10|2855.72|2848.02|2855.82|2848.12|2855.82|2848.12|2855.4|2847.7|19
1651038800000|2022-04-27 05:53:20|2855.81|2848.11|2856.01|2848.31|2856.18|2848.48|2855.81|2848.11|33
1651038810000|2022-04-27 05:53:30|2855.96|2848.26|2855.89|2848.19|2855.96|2848.26|2855.76|2848.06|26
1651038820000|2022-04-27 05:53:40|2855.86|2848.16|2855.94|2848.24|2856.1|2848.4|2855.78|2848.08|26
1651038830000|2022-04-27 05:53:50|2855.91|2848.21|2856.09|2848.39|2856.48|2848.78|2855.91|2848.21|28
1651038840000|2022-04-27 05:54:00|2856.06|2848.36|2855|2847.3|2856.06|2848.36|2855|2847.3|16
1651038850000|2022-04-27 05:54:10|2854.94|2847.24|2854.78|2847.08|2854.94|2847.24|2854.51|2846.81|21
1651038860000|2022-04-27 05:54:20|2854.8|2847.1|2854.99|2847.29|2855.28|2847.58|2854.55|2846.85|23
1651038870000|2022-04-27 05:54:30|2854.96|2847.26|2854.89|2847.19|2854.96|2847.26|2854.78|2847.08|20
1651038880000|2022-04-27 05:54:40|2854.92|2847.22|2854.9|2847.2|2855.2|2847.5|2854.89|2847.19|22
1651038890000|2022-04-27 05:54:50|2854.96|2847.26|2854.9|2847.2|2855.42|2847.72|2854.9|2847.2|18
1651038900000|2022-04-27 05:55:00|2854.92|2847.22|2854.32|2846.62|2855.58|2847.88|2854.3|2846.6|33
1651038910000|2022-04-27 05:55:10|2854.36|2846.66|2853.56|2845.86|2854.53|2846.83|2853.46|2845.76|27
1651038920000|2022-04-27 05:55:20|2853.66|2845.96|2853.4|2845.7|2853.95|2846.25|2853.19|2845.49|36
1651038930000|2022-04-27 05:55:30|2853.41|2845.71|2853.35|2845.65|2853.42|2845.72|2853.01|2845.31|27
1651038940000|2022-04-27 05:55:40|2853.36|2845.66|2853.05|2845.35|2853.58|2845.88|2852.75|2845.05|27
1651038950000|2022-04-27 05:55:50|2853.02|2845.32|2852.71|2845.01|2853.02|2845.32|2852.48|2844.78|32
1651038960000|2022-04-27 05:56:00|2852.69|2844.99|2852.58|2844.88|2852.97|2845.27|2852.29|2844.59|33
1651038970000|2022-04-27 05:56:10|2852.59|2844.89|2852.6|2844.9|2852.64|2844.94|2852.4|2844.7|33
1651038980000|2022-04-27 05:56:20|2852.55|2844.85|2853.38|2845.68|2853.38|2845.68|2852.21|2844.51|32
1651038990000|2022-04-27 05:56:30|2853.41|2845.71|2852.03|2844.33|2853.41|2845.71|2851.69|2843.99|36
1651039000000|2022-04-27 05:56:40|2852.01|2844.31|2852.19|2844.49|2852.25|2844.55|2851.63|2843.93|38
1651039010000|2022-04-27 05:56:50|2852.15|2844.45|2852.18|2844.48|2852.32|2844.62|2851.59|2843.89|37
1651039020000|2022-04-27 05:57:00|2852.08|2844.38|2852.27|2844.57|2852.46|2844.76|2851.95|2844.25|31
1651039030000|2022-04-27 05:57:10|2852.29|2844.59|2852.31|2844.61|2852.54|2844.84|2852.26|2844.56|28
1651039040000|2022-04-27 05:57:20|2852.33|2844.63|2852.24|2844.54|2852.42|2844.72|2851.87|2844.17|27
1651039050000|2022-04-27 05:57:30|2852.25|2844.55|2852.62|2844.92|2852.74|2845.04|2852.17|2844.47|29
1651039060000|2022-04-27 05:57:40|2852.61|2844.91|2852.4|2844.7|2852.62|2844.92|2852.25|2844.55|34
1651039070000|2022-04-27 05:57:50|2852.41|2844.71|2852.31|2844.61|2852.47|2844.77|2852.29|2844.59|27
1651039080000|2022-04-27 05:58:00|2852.3|2844.6|2852.47|2844.77|2852.52|2844.82|2852.3|2844.6|33
1651039090000|2022-04-27 05:58:10|2852.44|2844.74|2851.97|2844.27|2852.59|2844.89|2851.59|2843.89|34
1651039100000|2022-04-27 05:58:20|2851.84|2844.14|2850.61|2842.91|2851.97|2844.27|2850.46|2842.76|38
1651039110000|2022-04-27 05:58:30|2850.76|2843.06|2850.1|2842.4|2850.76|2843.06|2849.46|2841.76|37
1651039120000|2022-04-27 05:58:40|2849.85|2842.15|2849.64|2841.94|2850.33|2842.63|2849.48|2841.78|33
1651039130000|2022-04-27 05:58:50|2849.65|2841.95|2849.74|2842.04|2849.84|2842.14|2849.55|2841.85|36
1651039140000|2022-04-27 05:59:00|2849.78|2842.08|2849.35|2841.65|2849.82|2842.12|2849.22|2841.52|32
1651039150000|2022-04-27 05:59:10|2849.53|2841.83|2849.69|2841.99|2849.8|2842.1|2849.45|2841.75|31
1651039160000|2022-04-27 05:59:20|2849.73|2842.03|2849.59|2841.89|2849.74|2842.04|2849.59|2841.89|17
1651039170000|2022-04-27 05:59:30|2849.63|2841.93|2849.48|2841.78|2849.63|2841.93|2849.33|2841.63|21
1651039180000|2022-04-27 05:59:40|2849.61|2841.91|2849.37|2841.67|2849.61|2841.91|2849.35|2841.65|26
1651039190000|2022-04-27 05:59:50|2849.35|2841.65|2849.5|2841.8|2849.56|2841.86|2849.33|2841.63|31
1651039200000|2022-04-27 06:00:00|2849.52|2841.82|2849.88|2842.18|2849.88|2842.18|2849.38|2841.68|29
1651039210000|2022-04-27 06:00:10|2849.86|2842.16|2849.71|2842.01|2849.86|2842.16|2849.62|2841.92|29
1651039220000|2022-04-27 06:00:20|2849.73|2842.03|2849.79|2842.09|2849.9|2842.2|2849.73|2842.03|23
1651039230000|2022-04-27 06:00:30|2849.87|2842.17|2849.85|2842.15|2849.93|2842.23|2849.72|2842.02|28
1651039240000|2022-04-27 06:00:40|2849.99|2842.29|2850.01|2842.31|2850.16|2842.46|2849.91|2842.21|30
1651039250000|2022-04-27 06:00:50|2849.99|2842.29|2850.13|2842.43|2850.21|2842.51|2849.99|2842.29|30
1651039260000|2022-04-27 06:01:00|2850.1|2842.4|2849.97|2842.27|2850.14|2842.44|2849.81|2842.11|27
1651039270000|2022-04-27 06:01:10|2849.98|2842.28|2849.9|2842.2|2850.12|2842.42|2849.9|2842.2|28
1651039280000|2022-04-27 06:01:20|2849.91|2842.21|2849.81|2842.11|2850.33|2842.63|2849.81|2842.11|23
1651039290000|2022-04-27 06:01:30|2849.82|2842.12|2850.13|2842.43|2850.16|2842.46|2849.77|2842.07|31
1651039300000|2022-04-27 06:01:40|2850.06|2842.36|2850.25|2842.55|2850.32|2842.62|2849.88|2842.18|28
1651039310000|2022-04-27 06:01:50|2850.24|2842.54|2850.06|2842.36|2850.25|2842.55|2850|2842.3|24
1651039320000|2022-04-27 06:02:00|2850.05|2842.35|2850.1|2842.4|2850.15|2842.45|2850.05|2842.35|19
1651039330000|2022-04-27 06:02:10|2850.08|2842.38|2849.98|2842.28|2850.16|2842.46|2849.98|2842.28|25
1651039340000|2022-04-27 06:02:20|2849.93|2842.23|2849.83|2842.13|2849.93|2842.23|2849.78|2842.08|25
1651039350000|2022-04-27 06:02:30|2849.84|2842.14|2850.07|2842.37|2850.12|2842.42|2849.83|2842.13|18
1651039360000|2022-04-27 06:02:40|2850.06|2842.36|2849.36|2841.66|2850.18|2842.48|2849.36|2841.66|31
1651039370000|2022-04-27 06:02:50|2849.41|2841.71|2849.72|2842.02|2849.91|2842.21|2849.2|2841.5|24
1651039380000|2022-04-27 06:03:00|2849.91|2842.21|2850.03|2842.33|2850.03|2842.33|2849.53|2841.83|16
1651039390000|2022-04-27 06:03:10|2850.05|2842.35|2849.38|2841.68|2850.05|2842.35|2849.38|2841.68|14
1651039400000|2022-04-27 06:03:20|2849.64|2841.94|2849.91|2842.21|2849.91|2842.21|2849.29|2841.59|22
1651039410000|2022-04-27 06:03:30|2849.57|2841.87|2849.91|2842.21|2849.91|2842.21|2849.04|2841.34|25
1651039420000|2022-04-27 06:03:40|2849.32|2841.62|2849.91|2842.21|2849.91|2842.21|2849.02|2841.32|21
1651039430000|2022-04-27 06:03:50|2849.76|2842.06|2849.79|2842.09|2849.91|2842.21|2849.02|2841.32|22
1651039440000|2022-04-27 06:04:00|2849.78|2842.08|2849.03|2841.33|2849.91|2842.21|2848.59|2840.89|22
1651039450000|2022-04-27 06:04:10|2849.17|2841.47|2848.71|2841.01|2849.17|2841.47|2847.76|2840.06|37
1651039460000|2022-04-27 06:04:20|2848.67|2840.97|2848.86|2841.16|2849|2841.3|2848.67|2840.97|32
1651039470000|2022-04-27 06:04:30|2848.85|2841.15|2849.32|2841.62|2849.32|2841.62|2848.72|2841.02|30
1651039480000|2022-04-27 06:04:40|2849.36|2841.66|2849.02|2841.32|2850.13|2842.43|2848.96|2841.26|36
1651039490000|2022-04-27 06:04:50|2849.06|2841.36|2847.85|2840.15|2849.16|2841.46|2847.78|2840.08|37
1651039500000|2022-04-27 06:05:00|2847.9|2840.2|2848.24|2840.54|2848.5|2840.8|2847.82|2840.12|36
1651039510000|2022-04-27 06:05:10|2848.19|2840.49|2848.16|2840.46|2848.58|2840.88|2847.79|2840.09|31
1651039520000|2022-04-27 06:05:20|2847.76|2840.06|2847.75|2840.05|2848.25|2840.55|2847.75|2840.05|23
1651039530000|2022-04-27 06:05:30|2847.76|2840.06|2848.02|2840.32|2848.2|2840.5|2847.76|2840.06|32
1651039540000|2022-04-27 06:05:40|2847.99|2840.29|2848.37|2840.67|2848.39|2840.69|2847.85|2840.15|37
1651039550000|2022-04-27 06:05:50|2848.36|2840.66|2848.29|2840.59|2848.44|2840.74|2847.8|2840.1|35
1651039560000|2022-04-27 06:06:00|2848.31|2840.61|2849.17|2841.47|2849.4|2841.7|2848.3|2840.6|34
1651039570000|2022-04-27 06:06:10|2849.26|2841.56|2848.72|2841.02|2849.35|2841.65|2848.72|2841.02|28
1651039580000|2022-04-27 06:06:20|2848.73|2841.03|2848.94|2841.24|2849|2841.3|2848.54|2840.84|30
1651039590000|2022-04-27 06:06:30|2849.09|2841.39|2848.93|2841.23|2849.15|2841.45|2848.87|2841.17|30
1651039600000|2022-04-27 06:06:40|2848.94|2841.24|2850.01|2842.31|2850.01|2842.31|2848.89|2841.19|28
1651039610000|2022-04-27 06:06:50|2849.92|2842.22|2850.3|2842.6|2850.59|2842.89|2849.85|2842.15|23
1651039620000|2022-04-27 06:07:00|2850.18|2842.48|2851.75|2844.05|2851.78|2844.08|2850.09|2842.39|27
1651039630000|2022-04-27 06:07:10|2852.08|2844.38|2851.41|2843.71|2852.08|2844.38|2851.19|2843.49|37
1651039640000|2022-04-27 06:07:20|2851.34|2843.64|2851.36|2843.66|2851.42|2843.72|2851.21|2843.51|21
1651039650000|2022-04-27 06:07:30|2851.29|2843.59|2851.08|2843.38|2851.47|2843.77|2851.08|2843.38|30
1651039660000|2022-04-27 06:07:40|2851.12|2843.42|2851.6|2843.9|2851.62|2843.92|2850.85|2843.15|24
1651039670000|2022-04-27 06:07:50|2851.61|2843.91|2851.64|2843.94|2851.69|2843.99|2851.6|2843.9|21
1651039680000|2022-04-27 06:08:00|2851.62|2843.92|2852.51|2844.81|2852.81|2845.11|2851.59|2843.89|30
1651039690000|2022-04-27 06:08:10|2852.57|2844.87|2852.5|2844.8|2852.62|2844.92|2852.5|2844.8|21
1651039700000|2022-04-27 06:08:20|2852.34|2844.64|2852.28|2844.58|2852.41|2844.71|2852.19|2844.49|24
1651039710000|2022-04-27 06:08:30|2852.29|2844.59|2852.98|2845.28|2853.17|2845.47|2852.17|2844.47|35
1651039720000|2022-04-27 06:08:40|2852.96|2845.26|2852.94|2845.24|2853.21|2845.51|2852.73|2845.03|32
1651039730000|2022-04-27 06:08:50|2852.92|2845.22|2852.31|2844.61|2853.18|2845.48|2852.19|2844.49|37
1651039740000|2022-04-27 06:09:00|2852.3|2844.6|2852.97|2845.27|2853.26|2845.56|2852.3|2844.6|26
1651039750000|2022-04-27 06:09:10|2852.94|2845.24|2852.98|2845.28|2853.09|2845.39|2852.9|2845.2|20
1651039760000|2022-04-27 06:09:20|2852.97|2845.27|2852.94|2845.24|2853.07|2845.37|2852.81|2845.11|32
1651039770000|2022-04-27 06:09:30|2853.01|2845.31|2852.9|2845.2|2853.1|2845.4|2852.83|2845.13|30
1651039780000|2022-04-27 06:09:40|2852.86|2845.16|2853.03|2845.33|2853.05|2845.35|2852.86|2845.16|28
1651039790000|2022-04-27 06:09:50|2852.99|2845.29|2852.99|2845.29|2852.99|2845.29|2852.86|2845.16|29
1651039800000|2022-04-27 06:10:00|2852.93|2845.23|2853.81|2846.11|2853.81|2846.11|2852.93|2845.23|31
1651039810000|2022-04-27 06:10:10|2853.8|2846.1|2854.11|2846.41|2854.42|2846.72|2853.62|2845.92|38
1651039820000|2022-04-27 06:10:20|2853.94|2846.24|2852.56|2844.86|2854.06|2846.36|2852.35|2844.65|32
1651039830000|2022-04-27 06:10:30|2852.51|2844.81|2852.66|2844.96|2852.86|2845.16|2852.41|2844.71|33
1651039840000|2022-04-27 06:10:40|2852.65|2844.95|2851.65|2843.95|2852.65|2844.95|2851.47|2843.77|28
1651039850000|2022-04-27 06:10:50|2851.7|2844|2852.09|2844.39|2852.13|2844.43|2851.06|2843.36|31
1651039860000|2022-04-27 06:11:00|2852.08|2844.38|2851.9|2844.2|2852.39|2844.69|2851.7|2844|35
1651039870000|2022-04-27 06:11:10|2851.78|2844.08|2852.37|2844.67|2852.58|2844.88|2851.74|2844.04|33
1651039880000|2022-04-27 06:11:20|2852.42|2844.72|2852.37|2844.67|2852.43|2844.73|2852.16|2844.46|34
1651039890000|2022-04-27 06:11:30|2852.28|2844.58|2851.75|2844.05|2852.45|2844.75|2851.46|2843.76|32
1651039900000|2022-04-27 06:11:40|2851.61|2843.91|2851.14|2843.44|2851.75|2844.05|2850.99|2843.29|34
1651039910000|2022-04-27 06:11:50|2851.33|2843.63|2851.41|2843.71|2851.7|2844|2851.14|2843.44|32
1651039920000|2022-04-27 06:12:00|2851.3|2843.6|2851.54|2843.84|2851.7|2844|2851.25|2843.55|20
1651039930000|2022-04-27 06:12:10|2851.7|2844|2851.7|2844|2851.7|2844|2851.56|2843.86|18
1651039940000|2022-04-27 06:12:20|2851.5|2843.8|2850.03|2842.33|2851.7|2844|2850.02|2842.32|23
1651039950000|2022-04-27 06:12:30|2850.04|2842.34|2850.05|2842.35|2850.11|2842.41|2849.85|2842.15|16
1651039960000|2022-04-27 06:12:40|2849.89|2842.19|2849.77|2842.07|2850.61|2842.91|2849.64|2841.94|27
1651039970000|2022-04-27 06:12:50|2849.68|2841.98|2849.94|2842.24|2849.96|2842.26|2849.68|2841.98|21
1651039980000|2022-04-27 06:13:00|2849.95|2842.25|2850.3|2842.6|2850.44|2842.74|2849.94|2842.24|24
1651039990000|2022-04-27 06:13:10|2850.31|2842.61|2852.21|2844.51|2852.4|2844.7|2850.21|2842.51|38
1651040000000|2022-04-27 06:13:20|2852.23|2844.53|2851.95|2844.25|2852.35|2844.65|2851.82|2844.12|34
1651040010000|2022-04-27 06:13:30|2851.94|2844.24|2853.41|2845.71|2853.42|2845.72|2851.93|2844.23|28
1651040020000|2022-04-27 06:13:40|2853.53|2845.83|2853.45|2845.75|2854.15|2846.45|2853.43|2845.73|35
1651040030000|2022-04-27 06:13:50|2853.38|2845.68|2853.74|2846.04|2853.86|2846.16|2853.2|2845.5|36
1651040040000|2022-04-27 06:14:00|2853.79|2846.09|2854.47|2846.77|2854.47|2846.77|2853.7|2846|32
1651040050000|2022-04-27 06:14:10|2854.39|2846.69|2854.48|2846.78|2854.5|2846.8|2854.29|2846.59|21
1651040060000|2022-04-27 06:14:20|2854.49|2846.79|2853.5|2845.8|2854.52|2846.82|2853.5|2845.8|23
1651040070000|2022-04-27 06:14:30|2853.53|2845.83|2853.78|2846.08|2853.89|2846.19|2853.12|2845.42|37
1651040080000|2022-04-27 06:14:40|2853.95|2846.25|2853.08|2845.38|2853.95|2846.25|2853.06|2845.36|18
1651040090000|2022-04-27 06:14:50|2853.07|2845.37|2854.04|2846.34|2854.04|2846.34|2853.07|2845.37|31
1651040100000|2022-04-27 06:15:00|2853.91|2846.21|2854.04|2846.34|2854.62|2846.92|2853.88|2846.18|33
1651040110000|2022-04-27 06:15:10|2854.05|2846.35|2854.02|2846.32|2854.05|2846.35|2853.87|2846.17|29
1651040120000|2022-04-27 06:15:20|2853.93|2846.23|2854.26|2846.56|2854.7|2847|2853.93|2846.23|29
1651040130000|2022-04-27 06:15:30|2854.29|2846.59|2853.57|2845.87|2854.43|2846.73|2853.49|2845.79|19
1651040140000|2022-04-27 06:15:40|2853.56|2845.86|2853.84|2846.14|2854.06|2846.36|2853.15|2845.45|37
1651040150000|2022-04-27 06:15:50|2853.64|2845.94|2853.49|2845.79|2853.71|2846.01|2853.4|2845.7|33
1651040160000|2022-04-27 06:16:00|2853.42|2845.72|2853.85|2846.15|2853.86|2846.16|2853.39|2845.69|25
1651040170000|2022-04-27 06:16:10|2853.9|2846.2|2853.61|2845.91|2854.12|2846.42|2853.59|2845.89|32
1651040180000|2022-04-27 06:16:20|2853.75|2846.05|2853.48|2845.78|2853.77|2846.07|2853.38|2845.68|31
1651040190000|2022-04-27 06:16:30|2853.43|2845.73|2853.61|2845.91|2853.82|2846.12|2853.43|2845.73|35
1651040200000|2022-04-27 06:16:40|2853.65|2845.95|2855.71|2848.01|2855.71|2848.01|2853.49|2845.79|36
1651040210000|2022-04-27 06:16:50|2855.68|2847.98|2855.35|2847.65|2855.81|2848.11|2855.35|2847.65|35
1651040220000|2022-04-27 06:17:00|2855.34|2847.64|2855.53|2847.83|2855.53|2847.83|2855.04|2847.34|33
1651040230000|2022-04-27 06:17:10|2855.52|2847.82|2855.23|2847.53|2855.57|2847.87|2855.11|2847.41|24
1651040240000|2022-04-27 06:17:20|2855.21|2847.51|2855.37|2847.67|2855.38|2847.68|2855.14|2847.44|26
1651040250000|2022-04-27 06:17:30|2855.36|2847.66|2855.33|2847.63|2855.36|2847.66|2855.19|2847.49|33
1651040260000|2022-04-27 06:17:40|2855.36|2847.66|2855.35|2847.65|2855.39|2847.69|2855.26|2847.56|20
1651040270000|2022-04-27 06:17:50|2855.36|2847.66|2855.14|2847.44|2855.39|2847.69|2855.03|2847.33|25
1651040280000|2022-04-27 06:18:00|2855.15|2847.45|2855.53|2847.83|2855.68|2847.98|2855.07|2847.37|29
1651040290000|2022-04-27 06:18:10|2855.65|2847.95|2856.46|2848.76|2856.46|2848.76|2855.53|2847.83|25
1651040300000|2022-04-27 06:18:20|2856.48|2848.78|2856.51|2848.81|2856.98|2849.28|2856.21|2848.51|34
1651040310000|2022-04-27 06:18:30|2856.52|2848.82|2855.58|2847.88|2856.54|2848.84|2855.54|2847.84|25
1651040320000|2022-04-27 06:18:40|2855.54|2847.84|2855.73|2848.03|2855.79|2848.09|2855.45|2847.75|31
1651040330000|2022-04-27 06:18:50|2855.72|2848.02|2855.12|2847.42|2855.75|2848.05|2854.95|2847.25|36
1651040340000|2022-04-27 06:19:00|2855.1|2847.4|2853.94|2846.24|2855.1|2847.4|2853.92|2846.22|28
1651040350000|2022-04-27 06:19:10|2853.99|2846.29|2854.07|2846.37|2854.2|2846.5|2853.93|2846.23|29
1651040360000|2022-04-27 06:19:20|2854.05|2846.35|2854.06|2846.36|2854.37|2846.67|2853.97|2846.27|24
1651040370000|2022-04-27 06:19:30|2853.99|2846.29|2854.94|2847.24|2855.45|2847.75|2853.98|2846.28|36
1651040380000|2022-04-27 06:19:40|2854.89|2847.19|2854.65|2846.95|2854.94|2847.24|2854.5|2846.8|36
1651040390000|2022-04-27 06:19:50|2854.57|2846.87|2854.59|2846.89|2854.65|2846.95|2854.52|2846.82|9
1651040400000|2022-04-27 06:20:00|2854.65|2846.95|2854.51|2846.81|2854.84|2847.14|2854.51|2846.81|28
1651040410000|2022-04-27 06:20:10|2854.27|2846.57|2854.52|2846.82|2854.56|2846.86|2854.27|2846.57|25
1651040420000|2022-04-27 06:20:20|2854.53|2846.83|2854.5|2846.8|2854.63|2846.93|2854.44|2846.74|26
1651040430000|2022-04-27 06:20:30|2854.51|2846.81|2854.19|2846.49|2854.62|2846.92|2854.15|2846.45|28
1651040440000|2022-04-27 06:20:40|2854.26|2846.56|2853.57|2845.87|2854.26|2846.56|2853.29|2845.59|33
1651040450000|2022-04-27 06:20:50|2853.68|2845.98|2854.5|2846.8|2854.54|2846.84|2853.68|2845.98|28
1651040460000|2022-04-27 06:21:00|2854.59|2846.89|2854.87|2847.17|2854.98|2847.28|2854.52|2846.82|25
1651040470000|2022-04-27 06:21:10|2854.85|2847.15|2854.77|2847.07|2854.98|2847.28|2854.62|2846.92|25
1651040480000|2022-04-27 06:21:20|2854.68|2846.98|2854.27|2846.57|2854.78|2847.08|2854.26|2846.56|26
1651040490000|2022-04-27 06:21:30|2854.26|2846.56|2854.19|2846.49|2854.26|2846.56|2853.81|2846.11|27
1651040500000|2022-04-27 06:21:40|2854.18|2846.48|2854.2|2846.5|2854.46|2846.76|2854.16|2846.46|28
1651040510000|2022-04-27 06:21:50|2854.24|2846.54|2853.44|2845.74|2854.24|2846.54|2853.42|2845.72|36
1651040520000|2022-04-27 06:22:00|2853.48|2845.78|2853.51|2845.81|2853.72|2846.02|2853.32|2845.62|22
1651040530000|2022-04-27 06:22:10|2853.52|2845.82|2853.88|2846.18|2853.95|2846.25|2853.51|2845.81|33
1651040540000|2022-04-27 06:22:20|2853.87|2846.17|2854.12|2846.42|2854.63|2846.93|2853.83|2846.13|20
1651040550000|2022-04-27 06:22:30|2854.09|2846.39|2854.26|2846.56|2854.31|2846.61|2854.09|2846.39|15
1651040560000|2022-04-27 06:22:40|2854.22|2846.52|2854.26|2846.56|2854.37|2846.67|2853.79|2846.09|28
1651040570000|2022-04-27 06:22:50|2854.35|2846.65|2854.27|2846.57|2854.71|2847.01|2854.27|2846.57|29
1651040580000|2022-04-27 06:23:00|2854.29|2846.59|2854.63|2846.93|2854.63|2846.93|2854.29|2846.59|17
1651040590000|2022-04-27 06:23:10|2854.62|2846.92|2854.66|2846.96|2854.72|2847.02|2854.56|2846.86|21
1651040600000|2022-04-27 06:23:20|2854.62|2846.92|2854.06|2846.36|2854.68|2846.98|2853.89|2846.19|32
1651040610000|2022-04-27 06:23:30|2854.19|2846.49|2854.21|2846.51|2854.41|2846.71|2854|2846.3|25
1651040620000|2022-04-27 06:23:40|2854.27|2846.57|2854.25|2846.55|2854.34|2846.64|2854.17|2846.47|25
1651040630000|2022-04-27 06:23:50|2854.2|2846.5|2854.53|2846.83|2854.54|2846.84|2854.15|2846.45|28
1651040640000|2022-04-27 06:24:00|2854.51|2846.81|2854.39|2846.69|2854.53|2846.83|2854.38|2846.68|20
1651040650000|2022-04-27 06:24:10|2854.4|2846.7|2854.49|2846.79|2854.61|2846.91|2854.36|2846.66|31
1651040660000|2022-04-27 06:24:20|2854.5|2846.8|2854.48|2846.78|2854.53|2846.83|2854.42|2846.72|23
1651040670000|2022-04-27 06:24:30|2854.5|2846.8|2854.62|2846.92|2854.62|2846.92|2854.32|2846.62|32
1651040680000|2022-04-27 06:24:40|2854.53|2846.83|2854.54|2846.84|2854.54|2846.84|2854.46|2846.76|13
1651040690000|2022-04-27 06:24:50|2854.49|2846.79|2854.54|2846.84|2854.7|2847|2854.17|2846.47|13
1651040700000|2022-04-27 06:25:00|2854.45|2846.75|2854.69|2846.99|2854.69|2846.99|2854.45|2846.75|20
1651040710000|2022-04-27 06:25:10|2854.7|2847|2855.28|2847.58|2855.47|2847.77|2854.7|2847|20
1651040720000|2022-04-27 06:25:20|2855.29|2847.59|2854.94|2847.24|2855.57|2847.87|2854.94|2847.24|30
1651040730000|2022-04-27 06:25:30|2855.07|2847.37|2854.64|2846.94|2855.07|2847.37|2854.44|2846.74|17
1651040740000|2022-04-27 06:25:40|2854.72|2847.02|2855.32|2847.62|2855.55|2847.85|2854.6|2846.9|28
1651040750000|2022-04-27 06:25:50|2855.28|2847.58|2855.5|2847.8|2855.55|2847.85|2855.28|2847.58|27
1651040760000|2022-04-27 06:26:00|2855.51|2847.81|2855.45|2847.75|2855.62|2847.92|2855.45|2847.75|22
1651040770000|2022-04-27 06:26:10|2855.38|2847.68|2855.53|2847.83|2855.77|2848.07|2855.38|2847.68|21
1651040780000|2022-04-27 06:26:20|2855.67|2847.97|2855.63|2847.93|2855.78|2848.08|2855.63|2847.93|23
1651040790000|2022-04-27 06:26:30|2855.66|2847.96|2855.8|2848.1|2855.84|2848.14|2855.63|2847.93|24
1651040800000|2022-04-27 06:26:40|2855.76|2848.06|2856.36|2848.66|2856.53|2848.83|2855.76|2848.06|30
1651040810000|2022-04-27 06:26:50|2856.39|2848.69|2856.39|2848.69|2856.65|2848.95|2856.32|2848.62|25
1651040820000|2022-04-27 06:27:00|2856.42|2848.72|2856.84|2849.14|2856.97|2849.27|2856.42|2848.72|24
1651040830000|2022-04-27 06:27:10|2856.83|2849.13|2856.93|2849.23|2856.93|2849.23|2856.78|2849.08|28
1651040840000|2022-04-27 06:27:20|2856.94|2849.24|2856.91|2849.21|2857|2849.3|2856.86|2849.16|20
1651040850000|2022-04-27 06:27:30|2856.9|2849.2|2857.07|2849.37|2857.17|2849.47|2856.89|2849.19|22
1651040860000|2022-04-27 06:27:40|2857.08|2849.38|2857.83|2850.13|2858.02|2850.32|2857.08|2849.38|36
1651040870000|2022-04-27 06:27:50|2857.89|2850.19|2858.25|2850.55|2858.26|2850.56|2857.68|2849.98|25
1651040880000|2022-04-27 06:28:00|2858.23|2850.53|2858.61|2850.91|2858.61|2850.91|2858.21|2850.51|30
1651040890000|2022-04-27 06:28:10|2858.59|2850.89|2858.93|2851.23|2858.94|2851.24|2858.4|2850.7|23
1651040900000|2022-04-27 06:28:20|2858.91|2851.21|2858.85|2851.15|2858.94|2851.24|2858.81|2851.11|15
1651040910000|2022-04-27 06:28:30|2858.87|2851.17|2859.41|2851.71|2859.41|2851.71|2858.86|2851.16|23
1651040920000|2022-04-27 06:28:40|2859.34|2851.64|2859.62|2851.92|2859.88|2852.18|2859.26|2851.56|28
1651040930000|2022-04-27 06:28:50|2859.54|2851.84|2859.78|2852.08|2860.05|2852.35|2859.3|2851.6|33
1651040940000|2022-04-27 06:29:00|2859.79|2852.09|2859.74|2852.04|2860.1|2852.4|2858.86|2851.16|33
1651040950000|2022-04-27 06:29:10|2859.38|2851.68|2859.29|2851.59|2859.55|2851.85|2859.19|2851.49|32
1651040960000|2022-04-27 06:29:20|2859.33|2851.63|2859.02|2851.32|2859.57|2851.87|2858.83|2851.13|26
1651040970000|2022-04-27 06:29:30|2859.04|2851.34|2859.24|2851.54|2859.3|2851.6|2858.93|2851.23|20
1651040980000|2022-04-27 06:29:40|2859.25|2851.55|2859.71|2852.01|2859.71|2852.01|2859.25|2851.55|15
1651040990000|2022-04-27 06:29:50|2859.72|2852.02|2859.3|2851.6|2859.73|2852.03|2859.16|2851.46|28
1651041000000|2022-04-27 06:30:00|2859.29|2851.59|2859.47|2851.77|2859.63|2851.93|2859.29|2851.59|25
1651041010000|2022-04-27 06:30:10|2859.48|2851.78|2859.17|2851.47|2859.55|2851.85|2859.11|2851.41|25
1651041020000|2022-04-27 06:30:20|2859.18|2851.48|2859.15|2851.45|2859.46|2851.76|2859.14|2851.44|31
1651041030000|2022-04-27 06:30:30|2859.12|2851.42|2858.27|2850.57|2859.33|2851.63|2858.27|2850.57|27
1651041040000|2022-04-27 06:30:40|2858.3|2850.6|2858.71|2851.01|2858.82|2851.12|2858.29|2850.59|30
1651041050000|2022-04-27 06:30:50|2858.93|2851.23|2859.15|2851.45|2859.49|2851.79|2858.91|2851.21|34
1651041060000|2022-04-27 06:31:00|2859.14|2851.44|2859.39|2851.69|2859.39|2851.69|2859.12|2851.42|14
1651041070000|2022-04-27 06:31:10|2859.38|2851.68|2859.83|2852.13|2860.36|2852.66|2859.38|2851.68|26
1651041080000|2022-04-27 06:31:20|2859.84|2852.14|2860.68|2852.98|2860.79|2853.09|2859.84|2852.14|24
1651041090000|2022-04-27 06:31:30|2860.7|2853|2861.1|2853.4|2861.25|2853.55|2860.28|2852.58|29
1651041100000|2022-04-27 06:31:40|2861.12|2853.42|2861|2853.3|2861.28|2853.58|2861|2853.3|32
1651041110000|2022-04-27 06:31:50|2862.09|2854.39|2861.49|2853.79|2862.09|2854.39|2861.49|2853.79|32
1651041120000|2022-04-27 06:32:00|2861.73|2854.03|2861.26|2853.56|2861.73|2854.03|2861.15|2853.45|35
1651041130000|2022-04-27 06:32:10|2861.32|2853.62|2861.81|2854.11|2861.81|2854.11|2861.15|2853.45|32
1651041140000|2022-04-27 06:32:20|2861.82|2854.12|2861.06|2853.36|2861.84|2854.14|2860.78|2853.08|28
1651041150000|2022-04-27 06:32:30|2861.12|2853.42|2860.95|2853.25|2861.15|2853.45|2860.17|2852.47|35
1651041160000|2022-04-27 06:32:40|2861.01|2853.31|2860.94|2853.24|2861.16|2853.46|2860.8|2853.1|29
1651041170000|2022-04-27 06:32:50|2860.81|2853.11|2861.29|2853.59|2861.6|2853.9|2860.76|2853.06|39
1651041180000|2022-04-27 06:33:00|2861.3|2853.6|2862.65|2854.95|2862.65|2854.95|2860.86|2853.16|34
1651041190000|2022-04-27 06:33:10|2862.87|2855.17|2863.88|2856.18|2864.71|2857.01|2862.87|2855.17|38
1651041200000|2022-04-27 06:33:20|2863.87|2856.17|2863.05|2855.35|2864.22|2856.52|2862.86|2855.16|35
1651041210000|2022-04-27 06:33:30|2863.15|2855.45|2863.73|2856.03|2863.73|2856.03|2862.97|2855.27|35
1651041220000|2022-04-27 06:33:40|2863.75|2856.05|2863.82|2856.12|2864.21|2856.51|2863.75|2856.05|35
1651041230000|2022-04-27 06:33:50|2864.11|2856.41|2864.01|2856.31|2864.21|2856.51|2863.78|2856.08|32
1651041240000|2022-04-27 06:34:00|2864.02|2856.32|2865.03|2857.33|2865.28|2857.58|2863.97|2856.27|35
1651041250000|2022-04-27 06:34:10|2865.19|2857.49|2864.66|2856.96|2865.22|2857.52|2864.11|2856.41|34
1651041260000|2022-04-27 06:34:20|2864.64|2856.94|2864.17|2856.47|2864.66|2856.96|2863.85|2856.15|29
1651041270000|2022-04-27 06:34:30|2864.25|2856.55|2864.39|2856.69|2865.06|2857.36|2864.25|2856.55|32
1651041280000|2022-04-27 06:34:40|2864.56|2856.86|2865.29|2857.59|2865.34|2857.64|2864.44|2856.74|30
1651041290000|2022-04-27 06:34:50|2865.33|2857.63|2864.47|2856.77|2865.37|2857.67|2864.39|2856.69|32
1651041300000|2022-04-27 06:35:00|2864.57|2856.87|2864.56|2856.86|2864.86|2857.16|2864.4|2856.7|32
1651041310000|2022-04-27 06:35:10|2864.54|2856.84|2863.46|2855.76|2864.6|2856.9|2863.23|2855.53|38
1651041320000|2022-04-27 06:35:20|2863.41|2855.71|2863.32|2855.62|2863.5|2855.8|2863.12|2855.42|36
1651041330000|2022-04-27 06:35:30|2863.27|2855.57|2863.14|2855.44|2864.94|2857.24|2863.14|2855.44|38
1651041340000|2022-04-27 06:35:40|2863.31|2855.61|2863.51|2855.81|2863.54|2855.84|2862.93|2855.23|38
1651041350000|2022-04-27 06:35:50|2863.52|2855.82|2863.85|2856.15|2863.85|2856.15|2863.46|2855.76|18
1651041360000|2022-04-27 06:36:00|2863.59|2855.89|2863.91|2856.21|2864.06|2856.36|2863.59|2855.89|29
1651041370000|2022-04-27 06:36:10|2863.68|2855.98|2863.88|2856.18|2864.01|2856.31|2863.68|2855.98|28
1651041380000|2022-04-27 06:36:20|2863.68|2855.98|2863.81|2856.11|2863.92|2856.22|2863.68|2855.98|14
1651041390000|2022-04-27 06:36:30|2863.84|2856.14|2864.1|2856.4|2864.3|2856.6|2863.8|2856.1|29
1651041400000|2022-04-27 06:36:40|2864.23|2856.53|2864.07|2856.37|2865.45|2857.75|2864.07|2856.37|37
1651041410000|2022-04-27 06:36:50|2864.15|2856.45|2864.54|2856.84|2865.17|2857.47|2864.05|2856.35|34
1651041420000|2022-04-27 06:37:00|2864.52|2856.82|2864.13|2856.43|2864.73|2857.03|2864.06|2856.36|35
1651041430000|2022-04-27 06:37:10|2864.21|2856.51|2864.71|2857.01|2864.71|2857.01|2864.21|2856.51|30
1651041440000|2022-04-27 06:37:20|2864.78|2857.08|2864.3|2856.6|2864.78|2857.08|2864.17|2856.47|33
1651041450000|2022-04-27 06:37:30|2864.39|2856.69|2863.61|2855.91|2864.83|2857.13|2863.61|2855.91|30
1651041460000|2022-04-27 06:37:40|2863.6|2855.9|2863.84|2856.14|2864.06|2856.36|2863.35|2855.65|33
1651041470000|2022-04-27 06:37:50|2863.95|2856.25|2863.7|2856|2863.95|2856.25|2863.43|2855.73|36
1651041480000|2022-04-27 06:38:00|2863.58|2855.88|2863.03|2855.33|2863.7|2856|2862.95|2855.25|40
1651041490000|2022-04-27 06:38:10|2863.15|2855.45|2863.29|2855.59|2863.67|2855.97|2863.15|2855.45|35
1651041500000|2022-04-27 06:38:20|2863.32|2855.62|2863.3|2855.6|2863.74|2856.04|2863.19|2855.49|33
1651041510000|2022-04-27 06:38:30|2863.33|2855.63|2862.4|2854.7|2863.59|2855.89|2862.1|2854.4|31
1651041520000|2022-04-27 06:38:40|2862.46|2854.76|2861.2|2853.5|2862.47|2854.77|2861.2|2853.5|31
1651041530000|2022-04-27 06:38:50|2861.27|2853.57|2863.16|2855.46|2863.16|2855.46|2861.21|2853.51|35
1651041540000|2022-04-27 06:39:00|2862.74|2855.04|2863.86|2856.16|2864.3|2856.6|2862.74|2855.04|33
1651041550000|2022-04-27 06:39:10|2863.75|2856.05|2863.54|2855.84|2863.92|2856.22|2863.02|2855.32|36
1651041560000|2022-04-27 06:39:20|2863.43|2855.73|2863.71|2856.01|2863.71|2856.01|2863.37|2855.67|36
1651041570000|2022-04-27 06:39:30|2863.68|2855.98|2863.49|2855.79|2863.76|2856.06|2863.28|2855.58|35
1651041580000|2022-04-27 06:39:40|2863.61|2855.91|2863.87|2856.17|2864.34|2856.64|2863.26|2855.56|21
1651041590000|2022-04-27 06:39:50|2863.85|2856.15|2863.95|2856.25|2864.02|2856.32|2863.85|2856.15|22
1651041600000|2022-04-27 06:40:00|2863.92|2856.22|2863.91|2856.21|2864.12|2856.42|2863.7|2856|25
1651041610000|2022-04-27 06:40:10|2863.95|2856.25|2864.54|2856.84|2864.63|2856.93|2863.88|2856.18|34
1651041620000|2022-04-27 06:40:20|2864.55|2856.85|2864.76|2857.06|2864.99|2857.29|2864.42|2856.72|25
1651041630000|2022-04-27 06:40:30|2864.87|2857.17|2864.05|2856.35|2864.88|2857.18|2864.05|2856.35|28
1651041640000|2022-04-27 06:40:40|2864.16|2856.46|2864.63|2856.93|2864.75|2857.05|2864.02|2856.32|38
1651041650000|2022-04-27 06:40:50|2864.59|2856.89|2864.37|2856.67|2864.73|2857.03|2864.03|2856.33|36
1651041660000|2022-04-27 06:41:00|2864.35|2856.65|2864.41|2856.71|2864.41|2856.71|2864.09|2856.39|28
1651041670000|2022-04-27 06:41:10|2864.49|2856.79|2863.57|2855.87|2864.5|2856.8|2863.49|2855.79|31
1651041680000|2022-04-27 06:41:20|2863.75|2856.05|2863.96|2856.26|2864.04|2856.34|2863.07|2855.37|39
1651041690000|2022-04-27 06:41:30|2863.97|2856.27|2863.89|2856.19|2864.07|2856.37|2863.89|2856.19|17
1651041700000|2022-04-27 06:41:40|2863.95|2856.25|2863.73|2856.03|2864.12|2856.42|2863.63|2855.93|20
1651041710000|2022-04-27 06:41:50|2863.69|2855.99|2863.78|2856.08|2863.93|2856.23|2863.69|2855.99|32
1651041720000|2022-04-27 06:42:00|2863.79|2856.09|2864.05|2856.35|2864.05|2856.35|2863.74|2856.04|25
1651041730000|2022-04-27 06:42:10|2863.99|2856.29|2863.03|2855.33|2864.02|2856.32|2863.03|2855.33|29
1651041740000|2022-04-27 06:42:20|2863.19|2855.49|2863.39|2855.69|2863.39|2855.69|2862.68|2854.98|33
1651041750000|2022-04-27 06:42:30|2863.33|2855.63|2863.39|2855.69|2863.63|2855.93|2863.05|2855.35|28
1651041760000|2022-04-27 06:42:40|2863.81|2856.11|2863.91|2856.21|2864.28|2856.58|2863.73|2856.03|26
1651041770000|2022-04-27 06:42:50|2863.9|2856.2|2864|2856.3|2864.05|2856.35|2863.64|2855.94|26
1651041780000|2022-04-27 06:43:00|2864.01|2856.31|2865.42|2857.72|2865.46|2857.76|2863.85|2856.15|22
1651041790000|2022-04-27 06:43:10|2865.28|2857.58|2865.42|2857.72|2865.42|2857.72|2865.15|2857.45|20
1651041800000|2022-04-27 06:43:20|2865.51|2857.81|2866.26|2858.56|2866.38|2858.68|2865.48|2857.78|21
1651041810000|2022-04-27 06:43:30|2866.22|2858.52|2868.05|2860.35|2868.06|2860.36|2865.97|2858.27|25
1651041820000|2022-04-27 06:43:40|2868.06|2860.36|2865.73|2858.03|2868.06|2860.36|2865.53|2857.83|35
1651041830000|2022-04-27 06:43:50|2865.67|2857.97|2864.24|2856.54|2865.67|2857.97|2864.06|2856.36|37
1651041840000|2022-04-27 06:44:00|2864.26|2856.56|2864.39|2856.69|2864.84|2857.14|2864.02|2856.32|36
1651041850000|2022-04-27 06:44:10|2864.14|2856.44|2864.3|2856.6|2864.45|2856.75|2864.11|2856.41|25
1651041860000|2022-04-27 06:44:20|2864.28|2856.58|2864.7|2857|2864.73|2857.03|2864.28|2856.58|29
1651041870000|2022-04-27 06:44:30|2864.68|2856.98|2865.19|2857.49|2865.19|2857.49|2864.53|2856.83|25
1651041880000|2022-04-27 06:44:40|2865.03|2857.33|2865.84|2858.14|2865.84|2858.14|2864.98|2857.28|29
1651041890000|2022-04-27 06:44:50|2865.82|2858.12|2865.87|2858.17|2866.16|2858.46|2865.81|2858.11|32
1651041900000|2022-04-27 06:45:00|2865.86|2858.16|2865.95|2858.25|2866.02|2858.32|2865.5|2857.8|32
1651041910000|2022-04-27 06:45:10|2866|2858.3|2866.68|2858.98|2867.05|2859.35|2865.94|2858.24|33
1651041920000|2022-04-27 06:45:20|2866.76|2859.06|2866.62|2858.92|2867.01|2859.31|2866.51|2858.81|32
1651041930000|2022-04-27 06:45:30|2866.91|2859.21|2865.8|2858.1|2867|2859.3|2865.54|2857.84|35
1651041940000|2022-04-27 06:45:40|2865.74|2858.04|2865.53|2857.83|2865.8|2858.1|2865.5|2857.8|35
1651041950000|2022-04-27 06:45:50|2865.48|2857.78|2865.84|2858.14|2865.89|2858.19|2865.48|2857.78|33
1651041960000|2022-04-27 06:46:00|2865.79|2858.09|2865.86|2858.16|2865.91|2858.21|2865.73|2858.03|33
1651041970000|2022-04-27 06:46:10|2865.81|2858.11|2865.76|2858.06|2866.15|2858.45|2865.72|2858.02|33
1651041980000|2022-04-27 06:46:20|2865.77|2858.07|2866.49|2858.79|2866.69|2858.99|2865.58|2857.88|32
1651041990000|2022-04-27 06:46:30|2866.58|2858.88|2868.14|2860.44|2868.25|2860.55|2866.48|2858.78|35
1651042000000|2022-04-27 06:46:40|2868.22|2860.52|2868.09|2860.39|2868.49|2860.79|2868.01|2860.31|33
1651042010000|2022-04-27 06:46:50|2868.11|2860.41|2867.78|2860.08|2868.47|2860.77|2867.55|2859.85|35
1651042020000|2022-04-27 06:47:00|2867.79|2860.09|2867.71|2860.01|2868.02|2860.32|2867.68|2859.98|34
1651042030000|2022-04-27 06:47:10|2867.73|2860.03|2868.53|2860.83|2868.73|2861.03|2867.73|2860.03|30
1651042040000|2022-04-27 06:47:20|2868.64|2860.94|2869.92|2862.22|2870.05|2862.35|2868.64|2860.94|36
1651042050000|2022-04-27 06:47:30|2869.91|2862.21|2869.75|2862.05|2870.08|2862.38|2869.65|2861.95|36
1651042060000|2022-04-27 06:47:40|2870|2862.3|2869.6|2861.9|2870.5|2862.8|2869.6|2861.9|36
1651042070000|2022-04-27 06:47:50|2869.66|2861.96|2870.3|2862.6|2870.71|2863.01|2869.66|2861.96|34
1651042080000|2022-04-27 06:48:00|2870.53|2862.83|2869.75|2862.05|2870.53|2862.83|2869.65|2861.95|32
1651042090000|2022-04-27 06:48:10|2869.76|2862.06|2869.62|2861.92|2869.78|2862.08|2869.56|2861.86|30
1651042100000|2022-04-27 06:48:20|2869.66|2861.96|2869.86|2862.16|2869.89|2862.19|2869.55|2861.85|35
1651042110000|2022-04-27 06:48:30|2869.84|2862.14|2869.95|2862.25|2869.99|2862.29|2869.65|2861.95|37
1651042120000|2022-04-27 06:48:40|2869.84|2862.14|2870.44|2862.74|2870.44|2862.74|2869.84|2862.14|28
1651042130000|2022-04-27 06:48:50|2870.43|2862.73|2870.41|2862.71|2870.45|2862.75|2870.24|2862.54|17
1651042140000|2022-04-27 06:49:00|2870.47|2862.77|2872.68|2864.98|2872.68|2864.98|2870.47|2862.77|33
1651042150000|2022-04-27 06:49:10|2872.71|2865.01|2870.79|2863.09|2872.82|2865.12|2870.76|2863.06|36
1651042160000|2022-04-27 06:49:20|2870.85|2863.15|2871.94|2864.24|2872.38|2864.68|2870.85|2863.15|36
1651042170000|2022-04-27 06:49:30|2872.02|2864.32|2872.4|2864.7|2872.67|2864.97|2871.96|2864.26|37
1651042180000|2022-04-27 06:49:40|2872.39|2864.69|2872.84|2865.14|2872.91|2865.21|2872.24|2864.54|28
1651042190000|2022-04-27 06:49:50|2872.85|2865.15|2872.71|2865.01|2872.91|2865.21|2872.69|2864.99|29
1651042200000|2022-04-27 06:50:00|2872.69|2864.99|2873.18|2865.48|2873.18|2865.48|2872.67|2864.97|33
1651042210000|2022-04-27 06:50:10|2873.22|2865.52|2873.76|2866.06|2873.76|2866.06|2873.19|2865.49|34
1651042220000|2022-04-27 06:50:20|2873.75|2866.05|2874.64|2866.94|2874.71|2867.01|2873.73|2866.03|27
1651042230000|2022-04-27 06:50:30|2874.53|2866.83|2876.59|2868.89|2876.73|2869.03|2874.3|2866.6|36
1651042240000|2022-04-27 06:50:40|2876.72|2869.02|2875.85|2868.15|2876.97|2869.27|2875.67|2867.97|40
1651042250000|2022-04-27 06:50:50|2875.86|2868.16|2876.61|2868.91|2876.84|2869.14|2875.84|2868.14|38
1651042260000|2022-04-27 06:51:00|2876.62|2868.92|2876.67|2868.97|2877.3|2869.6|2876.44|2868.74|37
1651042270000|2022-04-27 06:51:10|2876.91|2869.21|2875.09|2867.39|2876.91|2869.21|2874.65|2866.95|36
1651042280000|2022-04-27 06:51:20|2875.01|2867.31|2875.98|2868.28|2876.36|2868.66|2875.01|2867.31|38
1651042290000|2022-04-27 06:51:30|2875.9|2868.2|2876.28|2868.58|2876.42|2868.72|2875.9|2868.2|32
1651042300000|2022-04-27 06:51:40|2876.31|2868.61|2876.31|2868.61|2876.45|2868.75|2876.05|2868.35|32
1651042310000|2022-04-27 06:51:50|2876.35|2868.65|2876.85|2869.15|2876.88|2869.18|2876.19|2868.49|36
1651042320000|2022-04-27 06:52:00|2876.64|2868.94|2876.4|2868.7|2876.85|2869.15|2876.29|2868.59|33
1651042330000|2022-04-27 06:52:10|2876.46|2868.76|2876.76|2869.06|2876.9|2869.2|2876.4|2868.7|31
1651042340000|2022-04-27 06:52:20|2876.78|2869.08|2877.62|2869.92|2877.68|2869.98|2876.7|2869|29
1651042350000|2022-04-27 06:52:30|2877.65|2869.95|2877.75|2870.05|2877.82|2870.12|2877.6|2869.9|29
1651042360000|2022-04-27 06:52:40|2877.74|2870.04|2878.61|2870.91|2878.8|2871.1|2877.67|2869.97|29
1651042370000|2022-04-27 06:52:50|2878.62|2870.92|2878.85|2871.15|2879.13|2871.43|2878.6|2870.9|23
1651042380000|2022-04-27 06:53:00|2878.77|2871.07|2878.38|2870.68|2878.77|2871.07|2878.32|2870.62|29
1651042390000|2022-04-27 06:53:10|2878.33|2870.63|2878.56|2870.86|2878.59|2870.89|2878.18|2870.48|26
1651042400000|2022-04-27 06:53:20|2878.41|2870.71|2878.36|2870.66|2878.64|2870.94|2878.33|2870.63|34
1651042410000|2022-04-27 06:53:30|2878.35|2870.65|2878.15|2870.45|2878.58|2870.88|2878.15|2870.45|28
1651042420000|2022-04-27 06:53:40|2878.22|2870.52|2876.71|2869.01|2878.33|2870.63|2876.35|2868.65|35
1651042430000|2022-04-27 06:53:50|2876.63|2868.93|2876.1|2868.4|2877.38|2869.68|2876.1|2868.4|37
1651042440000|2022-04-27 06:54:00|2876.15|2868.45|2875.66|2867.96|2876.45|2868.75|2875.55|2867.85|34
1651042450000|2022-04-27 06:54:10|2875.17|2867.47|2874.88|2867.18|2875.28|2867.58|2874.42|2866.72|36
1651042460000|2022-04-27 06:54:20|2874.66|2866.96|2874.8|2867.1|2874.98|2867.28|2874.52|2866.82|36
1651042470000|2022-04-27 06:54:30|2874.83|2867.13|2874.76|2867.06|2875.3|2867.6|2874.45|2866.75|36
1651042480000|2022-04-27 06:54:40|2875.16|2867.46|2874.79|2867.09|2875.2|2867.5|2874.58|2866.88|35
1651042490000|2022-04-27 06:54:50|2874.94|2867.24|2873.9|2866.2|2874.97|2867.27|2873.83|2866.13|35
1651042500000|2022-04-27 06:55:00|2873.84|2866.14|2872.83|2865.13|2873.94|2866.24|2872.83|2865.13|35
1651042510000|2022-04-27 06:55:10|2873.01|2865.31|2873.91|2866.21|2874.05|2866.35|2873.01|2865.31|38
1651042520000|2022-04-27 06:55:20|2873.74|2866.04|2874.01|2866.31|2874.01|2866.31|2873.58|2865.88|33
1651042530000|2022-04-27 06:55:30|2873.88|2866.18|2874.26|2866.56|2874.41|2866.71|2873.78|2866.08|34
1651042540000|2022-04-27 06:55:40|2874.25|2866.55|2874.36|2866.66|2874.47|2866.77|2874.14|2866.44|33
1651042550000|2022-04-27 06:55:50|2874.33|2866.63|2874.19|2866.49|2874.34|2866.64|2874.02|2866.32|28
1651042560000|2022-04-27 06:56:00|2874.15|2866.45|2874.02|2866.32|2874.21|2866.51|2873.95|2866.25|30
1651042570000|2022-04-27 06:56:10|2873.98|2866.28|2873.38|2865.68|2874.12|2866.42|2873.37|2865.67|34
1651042580000|2022-04-27 06:56:20|2873.76|2866.06|2873.03|2865.33|2873.76|2866.06|2872.86|2865.16|33
1651042590000|2022-04-27 06:56:30|2872.96|2865.26|2872.95|2865.25|2873.07|2865.37|2872.88|2865.18|31
1651042600000|2022-04-27 06:56:40|2873|2865.3|2873.34|2865.64|2873.36|2865.66|2873|2865.3|29
1651042610000|2022-04-27 06:56:50|2873.25|2865.55|2874.99|2867.29|2874.99|2867.29|2873.2|2865.5|36
1651042620000|2022-04-27 06:57:00|2875.05|2867.35|2874.92|2867.22|2875.25|2867.55|2874.75|2867.05|36
1651042630000|2022-04-27 06:57:10|2874.83|2867.13|2874.56|2866.86|2875.13|2867.43|2874.33|2866.63|34
1651042640000|2022-04-27 06:57:20|2874.41|2866.71|2872.23|2864.53|2874.45|2866.75|2871.99|2864.29|39
1651042650000|2022-04-27 06:57:30|2872.29|2864.59|2872.33|2864.63|2872.42|2864.72|2872.19|2864.49|23
1651042660000|2022-04-27 06:57:40|2872.34|2864.64|2872.8|2865.1|2872.9|2865.2|2872.13|2864.43|37
1651042670000|2022-04-27 06:57:50|2872.78|2865.08|2873.62|2865.92|2874.06|2866.36|2872.69|2864.99|35
1651042680000|2022-04-27 06:58:00|2873.55|2865.85|2873.73|2866.03|2873.84|2866.14|2873.22|2865.52|36
1651042690000|2022-04-27 06:58:10|2873.88|2866.18|2874.27|2866.57|2874.82|2867.12|2873.88|2866.18|32
1651042700000|2022-04-27 06:58:20|2874.26|2866.56|2874.23|2866.53|2874.5|2866.8|2874.04|2866.34|31
1651042710000|2022-04-27 06:58:30|2874.29|2866.59|2874.91|2867.21|2875.33|2867.63|2874.13|2866.43|37
1651042720000|2022-04-27 06:58:40|2874.81|2867.11|2875.04|2867.34|2875.18|2867.48|2874.69|2866.99|35
1651042730000|2022-04-27 06:58:50|2874.97|2867.27|2874.78|2867.08|2875.01|2867.31|2874.73|2867.03|31
1651042740000|2022-04-27 06:59:00|2874.8|2867.1|2875.85|2868.15|2875.85|2868.15|2874.76|2867.06|28
1651042750000|2022-04-27 06:59:10|2875.78|2868.08|2875.56|2867.86|2876.34|2868.64|2875.5|2867.8|39
1651042760000|2022-04-27 06:59:20|2875.72|2868.02|2875.48|2867.78|2875.82|2868.12|2875.19|2867.49|25
1651042770000|2022-04-27 06:59:30|2875.55|2867.85|2875.64|2867.94|2875.91|2868.21|2875.28|2867.58|33
1651042780000|2022-04-27 06:59:40|2875.68|2867.98|2874.69|2866.99|2875.68|2867.98|2874.67|2866.97|33
1651042790000|2022-04-27 06:59:50|2874.66|2866.96|2874.13|2866.43|2874.66|2866.96|2874.06|2866.36|23
1651042800000|2022-04-27 07:00:00|2874.14|2866.44|2875.53|2867.83|2875.53|2867.83|2874.14|2866.44|38
1651042810000|2022-04-27 07:00:10|2875.67|2867.97|2877.11|2869.41|2877.46|2869.76|2875.44|2867.74|30
1651042820000|2022-04-27 07:00:20|2877.09|2869.39|2876.75|2869.05|2877.09|2869.39|2876.7|2869|19
1651042830000|2022-04-27 07:00:30|2876.78|2869.08|2877.2|2869.5|2877.29|2869.59|2876.64|2868.94|34
1651042840000|2022-04-27 07:00:40|2877.1|2869.4|2878.46|2870.76|2878.59|2870.89|2877.1|2869.4|26
1651042850000|2022-04-27 07:00:50|2878.41|2870.71|2878.55|2870.85|2878.84|2871.14|2878.3|2870.6|29
1651042860000|2022-04-27 07:01:00|2878.85|2871.15|2878.58|2870.88|2878.85|2871.15|2878.23|2870.53|33
1651042870000|2022-04-27 07:01:10|2878.46|2870.76|2878.68|2870.98|2878.78|2871.08|2878.39|2870.69|28
1651042880000|2022-04-27 07:01:20|2878.82|2871.12|2879.85|2872.15|2879.93|2872.23|2878.79|2871.09|33
1651042890000|2022-04-27 07:01:30|2879.78|2872.08|2878.94|2871.24|2879.8|2872.1|2878.76|2871.06|37
1651042900000|2022-04-27 07:01:40|2879.37|2871.67|2879.58|2871.88|2879.78|2872.08|2879.28|2871.58|31
1651042910000|2022-04-27 07:01:50|2879.5|2871.8|2879.42|2871.72|2879.57|2871.87|2879.25|2871.55|24
1651042920000|2022-04-27 07:02:00|2879.46|2871.76|2878.95|2871.25|2879.46|2871.76|2878.87|2871.17|32
1651042930000|2022-04-27 07:02:10|2878.94|2871.24|2879.52|2871.82|2879.54|2871.84|2878.79|2871.09|34
1651042940000|2022-04-27 07:02:20|2879.53|2871.83|2880.24|2872.54|2880.5|2872.8|2879.3|2871.6|25
1651042950000|2022-04-27 07:02:30|2880.23|2872.53|2882.96|2875.26|2882.96|2875.26|2879.23|2871.53|37
1651042960000|2022-04-27 07:02:40|2882.11|2874.41|2882.47|2874.77|2883.07|2875.37|2882.1|2874.4|39
1651042970000|2022-04-27 07:02:50|2882.26|2874.56|2881.93|2874.23|2883.13|2875.43|2881.92|2874.22|35
1651042980000|2022-04-27 07:03:00|2881.53|2873.83|2881.49|2873.79|2881.99|2874.29|2881.02|2873.32|35
1651042990000|2022-04-27 07:03:10|2881.64|2873.94|2882.58|2874.88|2882.58|2874.88|2881.64|2873.94|34
1651043000000|2022-04-27 07:03:20|2882.36|2874.66|2881.82|2874.12|2882.69|2874.99|2881.74|2874.04|35
1651043010000|2022-04-27 07:03:30|2881.84|2874.14|2881.8|2874.1|2882.09|2874.39|2881.8|2874.1|34
1651043020000|2022-04-27 07:03:40|2881.63|2873.93|2878.6|2870.9|2881.74|2874.04|2878.26|2870.56|38
1651043030000|2022-04-27 07:03:50|2878.63|2870.93|2878.59|2870.89|2878.79|2871.09|2878.23|2870.53|34
1651043040000|2022-04-27 07:04:00|2878.72|2871.02|2877.91|2870.21|2878.72|2871.02|2877.84|2870.14|39
1651043050000|2022-04-27 07:04:10|2877.73|2870.03|2878.98|2871.28|2879.61|2871.91|2877.34|2869.64|40
1651043060000|2022-04-27 07:04:20|2878.95|2871.25|2879.06|2871.36|2879.19|2871.49|2878.18|2870.48|39
1651043070000|2022-04-27 07:04:30|2879.1|2871.4|2880.73|2873.03|2880.73|2873.03|2879.1|2871.4|40
1651043080000|2022-04-27 07:04:40|2880.76|2873.06|2881.67|2873.97|2881.93|2874.23|2880.5|2872.8|38
1651043090000|2022-04-27 07:04:50|2881.68|2873.98|2881.19|2873.49|2881.79|2874.09|2881.17|2873.47|37
1651043100000|2022-04-27 07:05:00|2881.18|2873.48|2880.5|2872.8|2882.02|2874.32|2880.32|2872.62|36
1651043110000|2022-04-27 07:05:10|2880.55|2872.85|2879.94|2872.24|2880.61|2872.91|2879.23|2871.53|36
1651043120000|2022-04-27 07:05:20|2879.73|2872.03|2879.75|2872.05|2879.89|2872.19|2879.37|2871.67|32
1651043130000|2022-04-27 07:05:30|2879.73|2872.03|2879.86|2872.16|2879.86|2872.16|2878.7|2871|35
1651043140000|2022-04-27 07:05:40|2879.68|2871.98|2879.83|2872.13|2879.83|2872.13|2879.2|2871.5|37
1651043150000|2022-04-27 07:05:50|2879.73|2872.03|2879.78|2872.08|2880.2|2872.5|2879.23|2871.53|39
1651043160000|2022-04-27 07:06:00|2879.61|2871.91|2878.78|2871.08|2879.61|2871.91|2878.7|2871|37
1651043170000|2022-04-27 07:06:10|2878.72|2871.02|2878.34|2870.64|2878.92|2871.22|2878.13|2870.43|35
1651043180000|2022-04-27 07:06:20|2878.06|2870.36|2877.91|2870.21|2878.13|2870.43|2877.72|2870.02|36
1651043190000|2022-04-27 07:06:30|2878.09|2870.39|2877.15|2869.45|2878.53|2870.83|2877.15|2869.45|36
1651043200000|2022-04-27 07:06:40|2877.08|2869.38|2876.46|2868.76|2877.08|2869.38|2876.36|2868.66|33
1651043210000|2022-04-27 07:06:50|2876.43|2868.73|2874.96|2867.26|2876.72|2869.02|2874.92|2867.22|34
1651043220000|2022-04-27 07:07:00|2874.99|2867.29|2873.46|2865.76|2875.29|2867.59|2872.95|2865.25|37
1651043230000|2022-04-27 07:07:10|2873.47|2865.77|2874.07|2866.37|2874.39|2866.69|2873.47|2865.77|32
1651043240000|2022-04-27 07:07:20|2874.04|2866.34|2874.88|2867.18|2874.89|2867.19|2873.97|2866.27|26
1651043250000|2022-04-27 07:07:30|2874.91|2867.21|2874.9|2867.2|2875.97|2868.27|2874.84|2867.14|33
1651043260000|2022-04-27 07:07:40|2874.94|2867.24|2873.52|2865.82|2874.94|2867.24|2873.48|2865.78|33
1651043270000|2022-04-27 07:07:50|2873.53|2865.83|2874.72|2867.02|2874.85|2867.15|2873.33|2865.63|31
1651043280000|2022-04-27 07:08:00|2874.87|2867.17|2875.85|2868.15|2876.13|2868.43|2874.69|2866.99|35
1651043290000|2022-04-27 07:08:10|2875.84|2868.14|2876.66|2868.96|2876.96|2869.26|2875.75|2868.05|37
1651043300000|2022-04-27 07:08:20|2876.61|2868.91|2878.93|2871.23|2878.97|2871.27|2876.52|2868.82|32
1651043310000|2022-04-27 07:08:30|2878.92|2871.22|2879.48|2871.78|2879.62|2871.92|2878.61|2870.91|36
1651043320000|2022-04-27 07:08:40|2879.29|2871.59|2880.18|2872.48|2880.18|2872.48|2878.95|2871.25|24
1651043330000|2022-04-27 07:08:50|2880.14|2872.44|2881.27|2873.57|2881.36|2873.66|2879.49|2871.79|28
1651043340000|2022-04-27 07:09:00|2881.28|2873.58|2880.82|2873.12|2881.8|2874.1|2880.8|2873.1|31
1651043350000|2022-04-27 07:09:10|2880.85|2873.15|2880.79|2873.09|2881.13|2873.43|2880.32|2872.62|34
1651043360000|2022-04-27 07:09:20|2880.74|2873.04|2880.17|2872.47|2880.79|2873.09|2879.58|2871.88|37
1651043370000|2022-04-27 07:09:30|2880.18|2872.48|2879.57|2871.87|2880.26|2872.56|2879.57|2871.87|20
1651043380000|2022-04-27 07:09:40|2879.56|2871.86|2879.79|2872.09|2879.81|2872.11|2879.56|2871.86|34
1651043390000|2022-04-27 07:09:50|2879.8|2872.1|2880.06|2872.36|2880.06|2872.36|2879.53|2871.83|34
1651043400000|2022-04-27 07:10:00|2879.98|2872.28|2878.51|2870.81|2879.98|2872.28|2878.26|2870.56|31
1651043410000|2022-04-27 07:10:10|2878.46|2870.76|2877.98|2870.28|2878.58|2870.88|2877.88|2870.18|29
1651043420000|2022-04-27 07:10:20|2878.13|2870.43|2878.82|2871.12|2879.9|2872.2|2877.68|2869.98|37
1651043430000|2022-04-27 07:10:30|2878.63|2870.93|2878.55|2870.85|2878.74|2871.04|2878.2|2870.5|34
1651043440000|2022-04-27 07:10:40|2878.39|2870.69|2878.56|2870.86|2878.73|2871.03|2877.8|2870.1|38
1651043450000|2022-04-27 07:10:50|2878.26|2870.56|2879.14|2871.44|2879.62|2871.92|2878.24|2870.54|36
1651043460000|2022-04-27 07:11:00|2878.94|2871.24|2879.16|2871.46|2879.32|2871.62|2878.91|2871.21|35
1651043470000|2022-04-27 07:11:10|2878.95|2871.25|2879.38|2871.68|2879.65|2871.95|2878.93|2871.23|35
1651043480000|2022-04-27 07:11:20|2879.39|2871.69|2879.73|2872.03|2880.1|2872.4|2879.39|2871.69|33
1651043490000|2022-04-27 07:11:30|2879.79|2872.09|2879.6|2871.9|2879.83|2872.13|2879.23|2871.53|35
1651043500000|2022-04-27 07:11:40|2879.63|2871.93|2879.98|2872.28|2880.39|2872.69|2879.56|2871.86|30
1651043510000|2022-04-27 07:11:50|2879.99|2872.29|2879.92|2872.22|2880.08|2872.38|2879.9|2872.2|18
1651043520000|2022-04-27 07:12:00|2879.91|2872.21|2878.61|2870.91|2879.91|2872.21|2878.51|2870.81|35
1651043530000|2022-04-27 07:12:10|2878.68|2870.98|2878.21|2870.51|2879.23|2871.53|2878.21|2870.51|37
1651043540000|2022-04-27 07:12:20|2878.2|2870.5|2878.71|2871.01|2879.25|2871.55|2878.18|2870.48|21
1651043550000|2022-04-27 07:12:30|2878.67|2870.97|2878.52|2870.82|2878.67|2870.97|2878.05|2870.35|31
1651043560000|2022-04-27 07:12:40|2878.28|2870.58|2878.3|2870.6|2878.49|2870.79|2878|2870.3|28
1651043570000|2022-04-27 07:12:50|2877.95|2870.25|2878.71|2871.01|2878.89|2871.19|2877.75|2870.05|32
1651043580000|2022-04-27 07:13:00|2878.3|2870.6|2879.61|2871.91|2879.61|2871.91|2878.3|2870.6|32
1651043590000|2022-04-27 07:13:10|2879.46|2871.76|2878.68|2870.98|2879.52|2871.82|2878.68|2870.98|31
1651043600000|2022-04-27 07:13:20|2878.62|2870.92|2878.89|2871.19|2879.34|2871.64|2878.29|2870.59|34
1651043610000|2022-04-27 07:13:30|2878.88|2871.18|2878.11|2870.41|2879.05|2871.35|2878.11|2870.41|33
1651043620000|2022-04-27 07:13:40|2878.08|2870.38|2878.03|2870.33|2878.21|2870.51|2877.57|2869.87|27
1651043630000|2022-04-27 07:13:50|2877.02|2869.32|2876.19|2868.49|2877.69|2869.99|2875.5|2867.8|33
1651043640000|2022-04-27 07:14:00|2876.07|2868.37|2874.49|2866.79|2876.19|2868.49|2874.49|2866.79|25
1651043650000|2022-04-27 07:14:10|2874.47|2866.77|2874.35|2866.65|2874.75|2867.05|2874.29|2866.59|27
1651043660000|2022-04-27 07:14:20|2874.34|2866.64|2874.86|2867.16|2875.31|2867.61|2874.34|2866.64|18
1651043670000|2022-04-27 07:14:30|2875.08|2867.38|2874.66|2866.96|2875.11|2867.41|2874.66|2866.96|19
1651043680000|2022-04-27 07:14:40|2874.61|2866.91|2874.45|2866.75|2874.73|2867.03|2874.42|2866.72|18
1651043690000|2022-04-27 07:14:50|2874.46|2866.76|2875.51|2867.81|2875.56|2867.86|2874.35|2866.65|20
1651043700000|2022-04-27 07:15:00|2875.42|2867.72|2874.66|2866.96|2875.47|2867.77|2874.39|2866.69|31
1651043710000|2022-04-27 07:15:10|2874.48|2866.78|2875.32|2867.62|2875.32|2867.62|2874.48|2866.78|24
1651043720000|2022-04-27 07:15:20|2875.18|2867.48|2875.61|2867.91|2875.72|2868.02|2875.1|2867.4|32
1651043730000|2022-04-27 07:15:30|2875.66|2867.96|2875.73|2868.03|2875.93|2868.23|2875.48|2867.78|27
1651043740000|2022-04-27 07:15:40|2875.77|2868.07|2876.09|2868.39|2876.11|2868.41|2875.14|2867.44|22
1651043750000|2022-04-27 07:15:50|2875.99|2868.29|2875.08|2867.38|2876.19|2868.49|2874.75|2867.05|34
1651043760000|2022-04-27 07:16:00|2874.81|2867.11|2874.68|2866.98|2875.15|2867.45|2874.46|2866.76|33
1651043770000|2022-04-27 07:16:10|2874.56|2866.86|2875.03|2867.33|2875.44|2867.74|2874.45|2866.75|28
1651043780000|2022-04-27 07:16:20|2874.9|2867.2|2874.69|2866.99|2875.04|2867.34|2874.69|2866.99|26
1651043790000|2022-04-27 07:16:30|2874.79|2867.09|2875.16|2867.46|2875.81|2868.11|2874.77|2867.07|33
1651043800000|2022-04-27 07:16:40|2875.02|2867.32|2875.3|2867.6|2875.37|2867.67|2874.85|2867.15|34
1651043810000|2022-04-27 07:16:50|2875.16|2867.46|2875.03|2867.33|2875.31|2867.61|2875|2867.3|29
1651043820000|2022-04-27 07:17:00|2875.14|2867.44|2874.53|2866.83|2875.22|2867.52|2874.53|2866.83|26
1651043830000|2022-04-27 07:17:10|2874.56|2866.86|2874.24|2866.54|2874.58|2866.88|2874.24|2866.54|22
1651043840000|2022-04-27 07:17:20|2874.25|2866.55|2874.63|2866.93|2874.8|2867.1|2874.25|2866.55|24
1651043850000|2022-04-27 07:17:30|2874.53|2866.83|2874.42|2866.72|2874.63|2866.93|2873.82|2866.12|25
1651043860000|2022-04-27 07:17:40|2874.1|2866.4|2874.38|2866.68|2874.84|2867.14|2874.1|2866.4|24
1651043870000|2022-04-27 07:17:50|2874.32|2866.62|2873.89|2866.19|2874.36|2866.66|2873.89|2866.19|17
1651043880000|2022-04-27 07:18:00|2873.9|2866.2|2873.85|2866.15|2873.9|2866.2|2873.85|2866.15|4
1651043890000|2022-04-27 07:18:10|2873.84|2866.14|2873.99|2866.29|2874.62|2866.92|2873.74|2866.04|20
1651043900000|2022-04-27 07:18:20|2873.93|2866.23|2873.96|2866.26|2873.96|2866.26|2873.93|2866.23|3
1651043910000|2022-04-27 07:18:30|2874.05|2866.35|2874.61|2866.91|2874.63|2866.93|2874.05|2866.35|15
1651043920000|2022-04-27 07:18:40|2874.57|2866.87|2874|2866.3|2874.57|2866.87|2873.96|2866.26|22
1651043930000|2022-04-27 07:18:50|2873.98|2866.28|2874.01|2866.31|2874.18|2866.48|2873.95|2866.25|11
1651043940000|2022-04-27 07:19:00|2874.31|2866.61|2874.38|2866.68|2874.53|2866.83|2874.31|2866.61|13
1651043950000|2022-04-27 07:19:10|2874.34|2866.64|2874.31|2866.61|2874.41|2866.71|2874.22|2866.52|26
1651043960000|2022-04-27 07:19:20|2874.32|2866.62|2874.56|2866.86|2874.59|2866.89|2874.24|2866.54|16
1651043970000|2022-04-27 07:19:30|2874.45|2866.75|2873.08|2865.38|2874.5|2866.8|2872.45|2864.75|37
1651043980000|2022-04-27 07:19:40|2873.11|2865.41|2872.81|2865.11|2874.23|2866.53|2872.74|2865.04|35
1651043990000|2022-04-27 07:19:50|2872.82|2865.12|2871.99|2864.29|2872.91|2865.21|2871.94|2864.24|29
1651044000000|2022-04-27 07:20:00|2872|2864.3|2870.99|2863.29|2872|2864.3|2870.92|2863.22|20
1651044010000|2022-04-27 07:20:10|2870.96|2863.26|2872.63|2864.93|2872.67|2864.97|2870.86|2863.16|28
1651044020000|2022-04-27 07:20:20|2872.66|2864.96|2872.81|2865.11|2872.84|2865.14|2872.54|2864.84|35
1651044030000|2022-04-27 07:20:30|2872.82|2865.12|2872.86|2865.16|2873.2|2865.5|2872.48|2864.78|34
1651044040000|2022-04-27 07:20:40|2873.06|2865.36|2872.34|2864.64|2873.06|2865.36|2872.33|2864.63|31
1651044050000|2022-04-27 07:20:50|2872.47|2864.77|2872.74|2865.04|2872.86|2865.16|2872.07|2864.37|36
1651044060000|2022-04-27 07:21:00|2872.5|2864.8|2872.5|2864.8|2873.42|2865.72|2872.15|2864.45|33
1651044070000|2022-04-27 07:21:10|2873.59|2865.89|2874.88|2867.18|2874.88|2867.18|2872.41|2864.71|35
1651044080000|2022-04-27 07:21:20|2873.91|2866.21|2874.96|2867.26|2874.99|2867.29|2873.9|2866.2|20
1651044090000|2022-04-27 07:21:30|2874.89|2867.19|2874.8|2867.1|2874.89|2867.19|2874.18|2866.48|36
1651044100000|2022-04-27 07:21:40|2874.71|2867.01|2875.32|2867.62|2875.5|2867.8|2874.41|2866.71|35
1651044110000|2022-04-27 07:21:50|2875.33|2867.63|2874.94|2867.24|2875.4|2867.7|2874.76|2867.06|38
1651044120000|2022-04-27 07:22:00|2874.91|2867.21|2874.26|2866.56|2874.91|2867.21|2873.66|2865.96|37
1651044130000|2022-04-27 07:22:10|2874.25|2866.55|2874.9|2867.2|2874.9|2867.2|2873.79|2866.09|35
1651044140000|2022-04-27 07:22:20|2874.66|2866.96|2874.17|2866.47|2874.99|2867.29|2873.79|2866.09|35
1651044150000|2022-04-27 07:22:30|2873.8|2866.1|2874.34|2866.64|2874.56|2866.86|2873.8|2866.1|31
1651044160000|2022-04-27 07:22:40|2874.32|2866.62|2874.43|2866.73|2874.48|2866.78|2873.7|2866|34
1651044170000|2022-04-27 07:22:50|2873.85|2866.15|2872.86|2865.16|2874.68|2866.98|2872.65|2864.95|37
1651044180000|2022-04-27 07:23:00|2872.87|2865.17|2872.67|2864.97|2872.9|2865.2|2872.26|2864.56|34
1651044190000|2022-04-27 07:23:10|2872.64|2864.94|2873.97|2866.27|2874.36|2866.66|2872.64|2864.94|35
1651044200000|2022-04-27 07:23:20|2873.98|2866.28|2874.04|2866.34|2874.25|2866.55|2873.57|2865.87|32
1651044210000|2022-04-27 07:23:30|2874.06|2866.36|2874.16|2866.46|2874.72|2867.02|2873.86|2866.16|34
1651044220000|2022-04-27 07:23:40|2874.43|2866.73|2875.13|2867.43|2875.47|2867.77|2874.43|2866.73|30
1651044230000|2022-04-27 07:23:50|2874.72|2867.02|2874.98|2867.28|2875.32|2867.62|2874.31|2866.61|27
1651044240000|2022-04-27 07:24:00|2875.09|2867.39|2875.06|2867.36|2875.17|2867.47|2874.31|2866.61|15
1651044250000|2022-04-27 07:24:10|2875.09|2867.39|2875.02|2867.32|2875.22|2867.52|2874.65|2866.95|32
1651044260000|2022-04-27 07:24:20|2875.03|2867.33|2875.37|2867.67|2875.46|2867.76|2874.57|2866.87|28
1651044270000|2022-04-27 07:24:30|2875.42|2867.72|2874.92|2867.22|2875.82|2868.12|2874.89|2867.19|22
1651044280000|2022-04-27 07:24:40|2874.97|2867.27|2875.59|2867.89|2875.87|2868.17|2874.53|2866.83|35
1651044290000|2022-04-27 07:24:50|2874.86|2867.16|2875.98|2868.28|2877.7|2870|2874.86|2867.16|40
1651044300000|2022-04-27 07:25:00|2876.67|2868.97|2877.72|2870.02|2877.72|2870.02|2875.94|2868.24|39
1651044310000|2022-04-27 07:25:10|2877.73|2870.03|2877.13|2869.43|2877.91|2870.21|2876.37|2868.67|38
1651044320000|2022-04-27 07:25:20|2877.05|2869.35|2876.63|2868.93|2877.93|2870.23|2876.47|2868.77|38
1651044330000|2022-04-27 07:25:30|2877.25|2869.55|2877.88|2870.18|2877.88|2870.18|2876.5|2868.8|38
1651044340000|2022-04-27 07:25:40|2877.86|2870.16|2875.04|2867.34|2877.86|2870.16|2874.99|2867.29|39
1651044350000|2022-04-27 07:25:50|2874.95|2867.25|2874.29|2866.59|2874.95|2867.25|2874.27|2866.57|35
1651044360000|2022-04-27 07:26:00|2874.27|2866.57|2872.85|2865.15|2874.3|2866.6|2872.59|2864.89|37
1651044370000|2022-04-27 07:26:10|2872.83|2865.13|2873.55|2865.85|2873.74|2866.04|2872.83|2865.13|36
1651044380000|2022-04-27 07:26:20|2873.56|2865.86|2873.24|2865.54|2873.59|2865.89|2872.98|2865.28|30
1651044390000|2022-04-27 07:26:30|2873.26|2865.56|2872.71|2865.01|2873.64|2865.94|2872.39|2864.69|34
1651044400000|2022-04-27 07:26:40|2872.82|2865.12|2873.21|2865.51|2873.31|2865.61|2872.28|2864.58|28
1651044410000|2022-04-27 07:26:50|2873.23|2865.53|2872.8|2865.1|2873.23|2865.53|2872.8|2865.1|23
1651044420000|2022-04-27 07:27:00|2873.09|2865.39|2873.35|2865.65|2873.89|2866.19|2872.97|2865.27|33
1651044430000|2022-04-27 07:27:10|2873.33|2865.63|2873.24|2865.54|2873.34|2865.64|2873.09|2865.39|23
1651044440000|2022-04-27 07:27:20|2873.23|2865.53|2873.23|2865.53|2873.33|2865.63|2872.86|2865.16|25
1651044450000|2022-04-27 07:27:30|2873.41|2865.71|2872.98|2865.28|2873.41|2865.71|2872.8|2865.1|30
1651044460000|2022-04-27 07:27:40|2873.03|2865.33|2873.2|2865.5|2873.42|2865.72|2872.81|2865.11|33
1651044470000|2022-04-27 07:27:50|2873.41|2865.71|2873.05|2865.35|2873.45|2865.75|2872.99|2865.29|29
1651044480000|2022-04-27 07:28:00|2873.06|2865.36|2874.87|2867.17|2875.09|2867.39|2872.83|2865.13|33
1651044490000|2022-04-27 07:28:10|2874.31|2866.61|2876.27|2868.57|2876.39|2868.69|2874.31|2866.61|32
1651044500000|2022-04-27 07:28:20|2875.67|2867.97|2876.68|2868.98|2876.7|2869|2875.29|2867.59|32
1651044510000|2022-04-27 07:28:30|2876.36|2868.66|2878.42|2870.72|2878.42|2870.72|2876.36|2868.66|34
1651044520000|2022-04-27 07:28:40|2878.22|2870.52|2877.81|2870.11|2878.97|2871.27|2877.13|2869.43|31
1651044530000|2022-04-27 07:28:50|2878.03|2870.33|2878.64|2870.94|2878.76|2871.06|2877.16|2869.46|25
1651044540000|2022-04-27 07:29:00|2878.67|2870.97|2879|2871.3|2879|2871.3|2878.23|2870.53|22
1651044550000|2022-04-27 07:29:10|2878.35|2870.65|2877.84|2870.14|2878.85|2871.15|2877.31|2869.61|34
1651044560000|2022-04-27 07:29:20|2877.31|2869.61|2878.16|2870.46|2878.16|2870.46|2877.31|2869.61|9
1651044570000|2022-04-27 07:29:30|2878.39|2870.69|2879.09|2871.39|2879.33|2871.63|2878.24|2870.54|24
1651044580000|2022-04-27 07:29:40|2878.91|2871.21|2878.94|2871.24|2879.24|2871.54|2878.13|2870.43|34
1651044590000|2022-04-27 07:29:50|2879.13|2871.43|2879.07|2871.37|2879.21|2871.51|2878.68|2870.98|26
1651044600000|2022-04-27 07:30:00|2879.59|2871.89|2878.73|2871.03|2879.59|2871.89|2878.73|2871.03|32
1651044610000|2022-04-27 07:30:10|2878.56|2870.86|2878.88|2871.18|2879.38|2871.68|2878.56|2870.86|33
1651044620000|2022-04-27 07:30:20|2878.89|2871.19|2879.19|2871.49|2879.25|2871.55|2878.89|2871.19|33
1651044630000|2022-04-27 07:30:30|2879.27|2871.57|2878.85|2871.15|2879.27|2871.57|2878.37|2870.67|27
1651044640000|2022-04-27 07:30:40|2878.9|2871.2|2879.66|2871.96|2879.92|2872.22|2878.9|2871.2|23
1651044650000|2022-04-27 07:30:50|2879.47|2871.77|2880.03|2872.33|2880.23|2872.53|2879.46|2871.76|29
1651044660000|2022-04-27 07:31:00|2880.06|2872.36|2879.96|2872.26|2880.08|2872.38|2879.72|2872.02|17
1651044670000|2022-04-27 07:31:10|2879.9|2872.2|2879.66|2871.96|2879.9|2872.2|2879.49|2871.79|22
1651044680000|2022-04-27 07:31:20|2879.68|2871.98|2879.58|2871.88|2880.54|2872.84|2879.4|2871.7|26
1651044690000|2022-04-27 07:31:30|2879.68|2871.98|2879.56|2871.86|2879.73|2872.03|2879.49|2871.79|18
1651044700000|2022-04-27 07:31:40|2879.51|2871.81|2878.44|2870.74|2879.53|2871.83|2878.35|2870.65|24
1651044710000|2022-04-27 07:31:50|2878.37|2870.67|2878.92|2871.22|2879.2|2871.5|2878.36|2870.66|36
1651044720000|2022-04-27 07:32:00|2879.03|2871.33|2879.42|2871.72|2879.42|2871.72|2879.03|2871.33|4
1651044730000|2022-04-27 07:32:10|2879.15|2871.45|2879.12|2871.42|2879.91|2872.21|2879.12|2871.42|22
1651044740000|2022-04-27 07:32:20|2879.22|2871.52|2879.24|2871.54|2879.5|2871.8|2878.97|2871.27|20
1651044750000|2022-04-27 07:32:30|2879.22|2871.52|2879.21|2871.51|2879.46|2871.76|2879.15|2871.45|32
1651044760000|2022-04-27 07:32:40|2879.2|2871.5|2879.3|2871.6|2879.5|2871.8|2879.11|2871.41|29
1651044770000|2022-04-27 07:32:50|2879|2871.3|2878.92|2871.22|2879.46|2871.76|2878.92|2871.22|24
1651044780000|2022-04-27 07:33:00|2879.09|2871.39|2879.84|2872.14|2880.28|2872.58|2879.09|2871.39|21
1651044790000|2022-04-27 07:33:10|2879.81|2872.11|2879.81|2872.11|2880.08|2872.38|2879.62|2871.92|19
1651044800000|2022-04-27 07:33:20|2879.95|2872.25|2879.98|2872.28|2879.98|2872.28|2879.9|2872.2|8
1651044810000|2022-04-27 07:33:30|2879.94|2872.24|2879.46|2871.76|2879.94|2872.24|2879.42|2871.72|22
1651044820000|2022-04-27 07:33:40|2879.29|2871.59|2879.39|2871.69|2879.55|2871.85|2878.98|2871.28|22
1651044830000|2022-04-27 07:33:50|2879.52|2871.82|2879.72|2872.02|2879.82|2872.12|2878.91|2871.21|23
1651044840000|2022-04-27 07:34:00|2879.7|2872|2879.55|2871.85|2879.9|2872.2|2879.48|2871.78|19
1651044850000|2022-04-27 07:34:10|2879.5|2871.8|2879.61|2871.91|2879.68|2871.98|2879.11|2871.41|30
1651044860000|2022-04-27 07:34:20|2879.49|2871.79|2879.83|2872.13|2879.83|2872.13|2879.41|2871.71|35
1651044870000|2022-04-27 07:34:30|2879.69|2871.99|2879.46|2871.76|2879.81|2872.11|2879.4|2871.7|29
1651044880000|2022-04-27 07:34:40|2879.48|2871.78|2879.37|2871.67|2879.62|2871.92|2879.07|2871.37|31
1651044890000|2022-04-27 07:34:50|2879.18|2871.48|2880.84|2873.14|2880.85|2873.15|2879.18|2871.48|24
1651044900000|2022-04-27 07:35:00|2880.83|2873.13|2880.49|2872.79|2881.61|2873.91|2880.47|2872.77|32
1651044910000|2022-04-27 07:35:10|2880.41|2872.71|2880.5|2872.8|2880.5|2872.8|2880.4|2872.7|11
1651044920000|2022-04-27 07:35:20|2880.48|2872.78|2880.52|2872.82|2880.55|2872.85|2880.36|2872.66|21
1651044930000|2022-04-27 07:35:30|2880.5|2872.8|2880|2872.3|2880.56|2872.86|2880|2872.3|20
1651044940000|2022-04-27 07:35:40|2879.96|2872.26|2879.95|2872.25|2880|2872.3|2879.71|2872.01|23
1651044950000|2022-04-27 07:35:50|2879.85|2872.15|2879.91|2872.21|2879.97|2872.27|2879.81|2872.11|15
1651044960000|2022-04-27 07:36:00|2879.88|2872.18|2880.27|2872.57|2880.47|2872.77|2879.7|2872|23
1651044970000|2022-04-27 07:36:10|2880.23|2872.53|2880.54|2872.84|2880.87|2873.17|2880.23|2872.53|28
1651044980000|2022-04-27 07:36:20|2880.56|2872.86|2880.36|2872.66|2880.56|2872.86|2880.28|2872.58|19
1651044990000|2022-04-27 07:36:30|2880.28|2872.58|2880.39|2872.69|2880.55|2872.85|2880.28|2872.58|18
1651045000000|2022-04-27 07:36:40|2880.4|2872.7|2880.6|2872.9|2880.61|2872.91|2880.32|2872.62|27
1651045010000|2022-04-27 07:36:50|2880.56|2872.86|2880.54|2872.84|2880.62|2872.92|2880.41|2872.71|17
1651045020000|2022-04-27 07:37:00|2880.55|2872.85|2880.2|2872.5|2880.6|2872.9|2880.2|2872.5|22
1651045030000|2022-04-27 07:37:10|2880.24|2872.54|2880.47|2872.77|2880.61|2872.91|2880.16|2872.46|24
1651045040000|2022-04-27 07:37:20|2880.5|2872.8|2880.29|2872.59|2880.54|2872.84|2880.25|2872.55|19
1651045050000|2022-04-27 07:37:30|2880.03|2872.33|2880.68|2872.98|2880.72|2873.02|2880.03|2872.33|23
1651045060000|2022-04-27 07:37:40|2880.67|2872.97|2880.71|2873.01|2880.73|2873.03|2880.59|2872.89|19
1651045070000|2022-04-27 07:37:50|2880.68|2872.98|2880.78|2873.08|2880.8|2873.1|2880.59|2872.89|15
1651045080000|2022-04-27 07:38:00|2880.8|2873.1|2880.71|2873.01|2880.8|2873.1|2880.54|2872.84|21
1651045090000|2022-04-27 07:38:10|2880.81|2873.11|2880.75|2873.05|2880.81|2873.11|2880.59|2872.89|23
1651045100000|2022-04-27 07:38:20|2880.6|2872.9|2880.75|2873.05|2881.1|2873.4|2880.59|2872.89|26
1651045110000|2022-04-27 07:38:30|2880.61|2872.91|2881.07|2873.37|2881.15|2873.45|2880.61|2872.91|28
1651045120000|2022-04-27 07:38:40|2881.14|2873.44|2881.48|2873.78|2881.48|2873.78|2881.04|2873.34|27
1651045130000|2022-04-27 07:38:50|2881.33|2873.63|2881.37|2873.67|2882.32|2874.62|2881.13|2873.43|36
1651045140000|2022-04-27 07:39:00|2881.39|2873.69|2882.3|2874.6|2882.54|2874.84|2881.39|2873.69|34
1651045150000|2022-04-27 07:39:10|2882.44|2874.74|2882.46|2874.76|2882.46|2874.76|2882.25|2874.55|31
1651045160000|2022-04-27 07:39:20|2882.44|2874.74|2882.2|2874.5|2882.54|2874.84|2882.1|2874.4|26
1651045170000|2022-04-27 07:39:30|2882.22|2874.52|2881.86|2874.16|2882.23|2874.53|2881.65|2873.95|21
1651045180000|2022-04-27 07:39:40|2881.88|2874.18|2882.02|2874.32|2882.04|2874.34|2881.86|2874.16|14
1651045190000|2022-04-27 07:39:50|2882|2874.3|2882.59|2874.89|2882.59|2874.89|2881.72|2874.02|29
1651045200000|2022-04-27 07:40:00|2882.8|2875.1|2887.69|2879.99|2887.69|2879.99|2882.31|2874.61|38
1651045210000|2022-04-27 07:40:10|2888.11|2880.41|2888.4|2880.7|2890.63|2882.93|2888.11|2880.41|39
1651045220000|2022-04-27 07:40:20|2888.61|2880.91|2889.25|2881.55|2890.1|2882.4|2888.42|2880.72|38
1651045230000|2022-04-27 07:40:30|2889.21|2881.51|2887.02|2879.32|2889.21|2881.51|2887.02|2879.32|37
1651045240000|2022-04-27 07:40:40|2886.99|2879.29|2888.09|2880.39|2888.09|2880.39|2886.77|2879.07|33
1651045250000|2022-04-27 07:40:50|2888.11|2880.41|2887.32|2879.62|2888.45|2880.75|2887.12|2879.42|39
1651045260000|2022-04-27 07:41:00|2887.37|2879.67|2886.64|2878.94|2887.58|2879.88|2886.36|2878.66|38
1651045270000|2022-04-27 07:41:10|2886.77|2879.07|2886.55|2878.85|2886.93|2879.23|2886.3|2878.6|35
1651045280000|2022-04-27 07:41:20|2886.41|2878.71|2885.87|2878.17|2886.41|2878.71|2885.87|2878.17|39
1651045290000|2022-04-27 07:41:30|2885.98|2878.28|2884.59|2876.89|2885.98|2878.28|2884.59|2876.89|31
1651045300000|2022-04-27 07:41:40|2884.4|2876.7|2884.2|2876.5|2884.8|2877.1|2884.14|2876.44|36
1651045310000|2022-04-27 07:41:50|2884.13|2876.43|2883.34|2875.64|2884.14|2876.44|2883.23|2875.53|33
1651045320000|2022-04-27 07:42:00|2883.35|2875.65|2883.48|2875.78|2884.09|2876.39|2883.35|2875.65|35
1651045330000|2022-04-27 07:42:10|2883.44|2875.74|2882.42|2874.72|2883.61|2875.91|2881.83|2874.13|34
1651045340000|2022-04-27 07:42:20|2882.41|2874.71|2882.71|2875.01|2883.05|2875.35|2882.35|2874.65|37
1651045350000|2022-04-27 07:42:30|2882.69|2874.99|2882.03|2874.33|2882.95|2875.25|2881.65|2873.95|37
1651045360000|2022-04-27 07:42:40|2882.06|2874.36|2882.42|2874.72|2882.6|2874.9|2881.97|2874.27|29
1651045370000|2022-04-27 07:42:50|2882.5|2874.8|2883.76|2876.06|2883.85|2876.15|2882.42|2874.72|29
1651045380000|2022-04-27 07:43:00|2883.84|2876.14|2883.87|2876.17|2883.87|2876.17|2883.68|2875.98|15
1651045390000|2022-04-27 07:43:10|2883.88|2876.18|2884.5|2876.8|2884.5|2876.8|2883.8|2876.1|20
1651045400000|2022-04-27 07:43:20|2884.38|2876.68|2884.4|2876.7|2884.4|2876.7|2883.99|2876.29|10
1651045410000|2022-04-27 07:43:30|2884.51|2876.81|2884.28|2876.58|2884.9|2877.2|2883.86|2876.16|24
1651045420000|2022-04-27 07:43:40|2884.27|2876.57|2884.64|2876.94|2884.64|2876.94|2884.18|2876.48|37
1651045430000|2022-04-27 07:43:50|2884.43|2876.73|2883.04|2875.34|2884.52|2876.82|2882.89|2875.19|33
1651045440000|2022-04-27 07:44:00|2882.97|2875.27|2881.95|2874.25|2882.97|2875.27|2881.5|2873.8|36
1651045450000|2022-04-27 07:44:10|2881.53|2873.83|2882.7|2875|2882.7|2875|2881.5|2873.8|37
1651045460000|2022-04-27 07:44:20|2882.67|2874.97|2882.73|2875.03|2883.04|2875.34|2881.73|2874.03|35
1651045470000|2022-04-27 07:44:30|2882.72|2875.02|2883.51|2875.81|2883.62|2875.92|2882.69|2874.99|26
1651045480000|2022-04-27 07:44:40|2883.5|2875.8|2883.58|2875.88|2883.59|2875.89|2882.92|2875.22|35
1651045490000|2022-04-27 07:44:50|2883.3|2875.6|2882.83|2875.13|2883.68|2875.98|2882.83|2875.13|34
1651045500000|2022-04-27 07:45:00|2882.82|2875.12|2884.07|2876.37|2884.07|2876.37|2882.62|2874.92|17
1651045510000|2022-04-27 07:45:10|2884.24|2876.54|2882.52|2874.82|2884.37|2876.67|2882.52|2874.82|31
1651045520000|2022-04-27 07:45:20|2882.47|2874.77|2881.31|2873.61|2882.47|2874.77|2881.26|2873.56|35
1651045530000|2022-04-27 07:45:30|2881.41|2873.71|2880.49|2872.79|2881.41|2873.71|2880.49|2872.79|36
1651045540000|2022-04-27 07:45:40|2880.48|2872.78|2878.84|2871.14|2880.48|2872.78|2878.8|2871.1|34
1651045550000|2022-04-27 07:45:50|2878.13|2870.43|2879.47|2871.77|2879.47|2871.77|2878.05|2870.35|33
1651045560000|2022-04-27 07:46:00|2879.44|2871.74|2879.74|2872.04|2880.14|2872.44|2879.11|2871.41|40
1651045570000|2022-04-27 07:46:10|2879.75|2872.05|2879.64|2871.94|2880.1|2872.4|2879.4|2871.7|25
1651045580000|2022-04-27 07:46:20|2879.59|2871.89|2879.84|2872.14|2879.84|2872.14|2879.17|2871.47|34
1651045590000|2022-04-27 07:46:30|2879.88|2872.18|2879.81|2872.11|2880.03|2872.33|2879.62|2871.92|32
1651045600000|2022-04-27 07:46:40|2879.93|2872.23|2881.11|2873.41|2881.11|2873.41|2879.9|2872.2|35
1651045610000|2022-04-27 07:46:50|2881.12|2873.42|2881.15|2873.45|2881.58|2873.88|2880.65|2872.95|37
1651045620000|2022-04-27 07:47:00|2881.17|2873.47|2883.49|2875.79|2883.49|2875.79|2881.17|2873.47|39
1651045630000|2022-04-27 07:47:10|2883.32|2875.62|2882.09|2874.39|2883.32|2875.62|2882.03|2874.33|35
1651045640000|2022-04-27 07:47:20|2882.07|2874.37|2881.44|2873.74|2882.51|2874.81|2881.34|2873.64|35
1651045650000|2022-04-27 07:47:30|2881.46|2873.76|2880.89|2873.19|2882.26|2874.56|2880.7|2873|36
1651045660000|2022-04-27 07:47:40|2880.79|2873.09|2880.08|2872.38|2880.8|2873.1|2879.92|2872.22|35
1651045670000|2022-04-27 07:47:50|2880.09|2872.39|2879.92|2872.22|2880.47|2872.77|2879.91|2872.21|34
1651045680000|2022-04-27 07:48:00|2880.02|2872.32|2879.92|2872.22|2880.39|2872.69|2879.64|2871.94|35
1651045690000|2022-04-27 07:48:10|2879.99|2872.29|2880.1|2872.4|2880.21|2872.51|2879.93|2872.23|35
1651045700000|2022-04-27 07:48:20|2880.11|2872.41|2880.09|2872.39|2880.13|2872.43|2879.63|2871.93|23
1651045710000|2022-04-27 07:48:30|2880.36|2872.66|2881.69|2873.99|2882.05|2874.35|2880.36|2872.66|35
1651045720000|2022-04-27 07:48:40|2881.47|2873.77|2881.79|2874.09|2881.89|2874.19|2881.44|2873.74|29
1651045730000|2022-04-27 07:48:50|2881.84|2874.14|2881.51|2873.81|2881.84|2874.14|2880.79|2873.09|38
1651045740000|2022-04-27 07:49:00|2881.49|2873.79|2881.01|2873.31|2881.65|2873.95|2881.01|2873.31|34
1651045750000|2022-04-27 07:49:10|2880.93|2873.23|2880.45|2872.75|2880.99|2873.29|2880.12|2872.42|34
1651045760000|2022-04-27 07:49:20|2880.46|2872.76|2879|2871.3|2880.48|2872.78|2878.87|2871.17|33
1651045770000|2022-04-27 07:49:30|2879.23|2871.53|2880.48|2872.78|2880.48|2872.78|2878.87|2871.17|37
1651045780000|2022-04-27 07:49:40|2880.47|2872.77|2880.7|2873|2880.83|2873.13|2880.2|2872.5|29
1651045790000|2022-04-27 07:49:50|2880.63|2872.93|2880.49|2872.79|2880.63|2872.93|2880.39|2872.69|30
1651045800000|2022-04-27 07:50:00|2880.5|2872.8|2880.86|2873.16|2881.18|2873.48|2880.5|2872.8|31
1651045810000|2022-04-27 07:50:10|2880.89|2873.19|2880.38|2872.68|2881.2|2873.5|2880.38|2872.68|27
1651045820000|2022-04-27 07:50:20|2880.39|2872.69|2879.63|2871.93|2880.8|2873.1|2879.58|2871.88|36
1651045830000|2022-04-27 07:50:30|2879.65|2871.95|2880.05|2872.35|2880.23|2872.53|2879.35|2871.65|27
1651045840000|2022-04-27 07:50:40|2880.01|2872.31|2879.7|2872|2880.02|2872.32|2879.47|2871.77|32
1651045850000|2022-04-27 07:50:50|2879.8|2872.1|2878.93|2871.23|2879.8|2872.1|2878.79|2871.09|32
1651045860000|2022-04-27 07:51:00|2879.14|2871.44|2879.37|2871.67|2879.56|2871.86|2879.05|2871.35|33
1651045870000|2022-04-27 07:51:10|2879.41|2871.71|2880.56|2872.86|2880.59|2872.89|2879.16|2871.46|35
1651045880000|2022-04-27 07:51:20|2880.47|2872.77|2879.75|2872.05|2880.63|2872.93|2879.65|2871.95|37
1651045890000|2022-04-27 07:51:30|2879.65|2871.95|2879.73|2872.03|2880.37|2872.67|2879.57|2871.87|35
1651045900000|2022-04-27 07:51:40|2879.86|2872.16|2880.64|2872.94|2880.64|2872.94|2879.73|2872.03|31
1651045910000|2022-04-27 07:51:50|2880.46|2872.76|2880.81|2873.11|2881.61|2873.91|2880.05|2872.35|26
1651045920000|2022-04-27 07:52:00|2880.8|2873.1|2881.29|2873.59|2881.36|2873.66|2880.58|2872.88|34
1651045930000|2022-04-27 07:52:10|2881.23|2873.53|2881.29|2873.59|2881.33|2873.63|2880.95|2873.25|27
1651045940000|2022-04-27 07:52:20|2881.3|2873.6|2881.32|2873.62|2881.35|2873.65|2881.15|2873.45|30
1651045950000|2022-04-27 07:52:30|2881.31|2873.61|2881.22|2873.52|2881.34|2873.64|2881.15|2873.45|26
1651045960000|2022-04-27 07:52:40|2881.23|2873.53|2881.2|2873.5|2881.32|2873.62|2880.56|2872.86|29
1651045970000|2022-04-27 07:52:50|2881.23|2873.53|2880.93|2873.23|2881.32|2873.62|2880.79|2873.09|32
1651045980000|2022-04-27 07:53:00|2880.91|2873.21|2883|2875.3|2883.16|2875.46|2880.86|2873.16|28
1651045990000|2022-04-27 07:53:10|2883.01|2875.31|2882.56|2874.86|2883.09|2875.39|2882.37|2874.67|32
1651046000000|2022-04-27 07:53:20|2882.6|2874.9|2883.31|2875.61|2883.66|2875.96|2882.59|2874.89|30
1651046010000|2022-04-27 07:53:30|2883.21|2875.51|2883.52|2875.82|2883.58|2875.88|2882.63|2874.93|26
1651046020000|2022-04-27 07:53:40|2883.49|2875.79|2883.38|2875.68|2883.65|2875.95|2883.11|2875.41|35
1651046030000|2022-04-27 07:53:50|2883.39|2875.69|2882.72|2875.02|2883.42|2875.72|2882.53|2874.83|34
1651046040000|2022-04-27 07:54:00|2882.87|2875.17|2882.94|2875.24|2883.27|2875.57|2882.86|2875.16|36
1651046050000|2022-04-27 07:54:10|2883.06|2875.36|2884.19|2876.49|2884.26|2876.56|2882.8|2875.1|37
1651046060000|2022-04-27 07:54:20|2884.26|2876.56|2883.98|2876.28|2885.39|2877.69|2883.59|2875.89|40
1651046070000|2022-04-27 07:54:30|2884.02|2876.32|2883.94|2876.24|2884.15|2876.45|2883.52|2875.82|24
1651046080000|2022-04-27 07:54:40|2884.08|2876.38|2885.42|2877.72|2885.56|2877.86|2883.97|2876.27|32
1651046090000|2022-04-27 07:54:50|2885.51|2877.81|2887.44|2879.74|2887.51|2879.81|2885.51|2877.81|36
1651046100000|2022-04-27 07:55:00|2887.57|2879.87|2887.84|2880.14|2888.38|2880.68|2887.48|2879.78|39
1651046110000|2022-04-27 07:55:10|2887.82|2880.12|2885.84|2878.14|2887.82|2880.12|2885.42|2877.72|36
1651046120000|2022-04-27 07:55:20|2885.74|2878.04|2885.93|2878.23|2886.16|2878.46|2885.63|2877.93|38
1651046130000|2022-04-27 07:55:30|2885.99|2878.29|2885.64|2877.94|2886.02|2878.32|2885.5|2877.8|33
1651046140000|2022-04-27 07:55:40|2885.6|2877.9|2885.54|2877.84|2885.64|2877.94|2885.14|2877.44|33
1651046150000|2022-04-27 07:55:50|2885.53|2877.83|2886.97|2879.27|2886.97|2879.27|2885.35|2877.65|33
1651046160000|2022-04-27 07:56:00|2886.85|2879.15|2888.41|2880.71|2888.74|2881.04|2886.7|2879|35
1651046170000|2022-04-27 07:56:10|2888.39|2880.69|2888.81|2881.11|2889.45|2881.75|2886.38|2878.68|40
1651046180000|2022-04-27 07:56:20|2888.83|2881.13|2886.68|2878.98|2889.24|2881.54|2886.64|2878.94|38
1651046190000|2022-04-27 07:56:30|2886.71|2879.01|2887.38|2879.68|2887.51|2879.81|2886.71|2879.01|34
1651046200000|2022-04-27 07:56:40|2887.4|2879.7|2887.55|2879.85|2887.71|2880.01|2886.96|2879.26|40
1651046210000|2022-04-27 07:56:50|2887.7|2880|2886.41|2878.71|2887.74|2880.04|2885.86|2878.16|36
1651046220000|2022-04-27 07:57:00|2886.18|2878.48|2885.35|2877.65|2886.95|2879.25|2885.3|2877.6|37
1651046230000|2022-04-27 07:57:10|2885.51|2877.81|2885.55|2877.85|2885.79|2878.09|2885.22|2877.52|38
1651046240000|2022-04-27 07:57:20|2885.6|2877.9|2886.37|2878.67|2886.38|2878.68|2885.33|2877.63|37
1651046250000|2022-04-27 07:57:30|2886.36|2878.66|2886.24|2878.54|2886.57|2878.87|2886.16|2878.46|36
1651046260000|2022-04-27 07:57:40|2886.33|2878.63|2886.62|2878.92|2886.62|2878.92|2886.17|2878.47|28
1651046270000|2022-04-27 07:57:50|2886.63|2878.93|2886.55|2878.85|2887.08|2879.38|2886.55|2878.85|36
1651046280000|2022-04-27 07:58:00|2886.56|2878.86|2887.2|2879.5|2887.3|2879.6|2886.55|2878.85|32
1651046290000|2022-04-27 07:58:10|2887.35|2879.65|2887.5|2879.8|2887.52|2879.82|2887.35|2879.65|28
1651046300000|2022-04-27 07:58:20|2887.51|2879.81|2887.6|2879.9|2887.69|2879.99|2887.02|2879.32|36
1651046310000|2022-04-27 07:58:30|2887.59|2879.89|2887.73|2880.03|2887.89|2880.19|2887.29|2879.59|29
1651046320000|2022-04-27 07:58:40|2887.72|2880.02|2885.37|2877.67|2887.72|2880.02|2885.37|2877.67|35
1651046330000|2022-04-27 07:58:50|2885.43|2877.73|2885.52|2877.82|2885.64|2877.94|2885.22|2877.52|36
1651046340000|2022-04-27 07:59:00|2885.5|2877.8|2887.04|2879.34|2887.04|2879.34|2885.36|2877.66|38
1651046350000|2022-04-27 07:59:10|2887.09|2879.39|2887.53|2879.83|2887.61|2879.91|2886.89|2879.19|37
1651046360000|2022-04-27 07:59:20|2887.52|2879.82|2887.71|2880.01|2887.88|2880.18|2887.46|2879.76|29
1651046370000|2022-04-27 07:59:30|2887.63|2879.93|2888.77|2881.07|2889.18|2881.48|2887.1|2879.4|37
1651046380000|2022-04-27 07:59:40|2888.64|2880.94|2888.5|2880.8|2888.81|2881.11|2887.22|2879.52|34
1651046390000|2022-04-27 07:59:50|2888.46|2880.76|2890.49|2882.79|2890.49|2882.79|2887.63|2879.93|34
1651046400000|2022-04-27 08:00:00|2890.91|2883.21|2893.75|2886.05|2894.26|2886.56|2890.91|2883.21|38
1651046410000|2022-04-27 08:00:10|2893.76|2886.06|2894.16|2886.46|2895.13|2887.43|2893.23|2885.53|38
1651046420000|2022-04-27 08:00:20|2894.27|2886.57|2891.53|2883.83|2894.67|2886.97|2891.53|2883.83|40
1651046430000|2022-04-27 08:00:30|2891.33|2883.63|2891.45|2883.75|2891.45|2883.75|2890.24|2882.54|40
1651046440000|2022-04-27 08:00:40|2891.46|2883.76|2888.59|2880.89|2891.8|2884.1|2888.59|2880.89|37
1651046450000|2022-04-27 08:00:50|2888.9|2881.2|2890.02|2882.32|2890.24|2882.54|2888.81|2881.11|40
1651046460000|2022-04-27 08:01:00|2890.04|2882.34|2891.01|2883.31|2891.19|2883.49|2890.04|2882.34|34
1651046470000|2022-04-27 08:01:10|2891.06|2883.36|2890.59|2882.89|2891.09|2883.39|2890.41|2882.71|34
1651046480000|2022-04-27 08:01:20|2890.57|2882.87|2890.7|2883|2891.1|2883.4|2890.49|2882.79|37
1651046490000|2022-04-27 08:01:30|2890.54|2882.84|2889.96|2882.26|2890.99|2883.29|2889.64|2881.94|37
1651046500000|2022-04-27 08:01:40|2890.06|2882.36|2890.94|2883.24|2890.94|2883.24|2890.01|2882.31|36
1651046510000|2022-04-27 08:01:50|2890.91|2883.21|2891.65|2883.95|2892.15|2884.45|2890.82|2883.12|32
1651046520000|2022-04-27 08:02:00|2891.62|2883.92|2891.07|2883.37|2891.74|2884.04|2891|2883.3|31
1651046530000|2022-04-27 08:02:10|2891.04|2883.34|2890.79|2883.09|2891.14|2883.44|2890.58|2882.88|35
1651046540000|2022-04-27 08:02:20|2890.88|2883.18|2890.97|2883.27|2891.01|2883.31|2890.7|2883|35
1651046550000|2022-04-27 08:02:30|2890.94|2883.24|2891.98|2884.28|2891.99|2884.29|2890.94|2883.24|36
1651046560000|2022-04-27 08:02:40|2891.97|2884.27|2892.65|2884.95|2892.65|2884.95|2891.37|2883.67|35
1651046570000|2022-04-27 08:02:50|2892.68|2884.98|2892.59|2884.89|2893.21|2885.51|2892.58|2884.88|36
1651046580000|2022-04-27 08:03:00|2892.86|2885.16|2895.83|2888.13|2895.83|2888.13|2891.92|2884.22|34
1651046590000|2022-04-27 08:03:10|2895.81|2888.11|2896.73|2889.03|2896.73|2889.03|2895.1|2887.4|35
1651046600000|2022-04-27 08:03:20|2896.76|2889.06|2897.31|2889.61|2898.22|2890.52|2896.76|2889.06|38
1651046610000|2022-04-27 08:03:30|2897.38|2889.68|2897.38|2889.68|2897.91|2890.21|2895.86|2888.16|32
1651046620000|2022-04-27 08:03:40|2897.36|2889.66|2896.32|2888.62|2897.4|2889.7|2896.16|2888.46|34
1651046630000|2022-04-27 08:03:50|2896.29|2888.59|2895.35|2887.65|2896.43|2888.73|2895.13|2887.43|35
1651046640000|2022-04-27 08:04:00|2895.27|2887.57|2894.57|2886.87|2895.27|2887.57|2894.21|2886.51|32
1651046650000|2022-04-27 08:04:10|2894.54|2886.84|2894.18|2886.48|2894.54|2886.84|2893.6|2885.9|34
1651046660000|2022-04-27 08:04:20|2894.16|2886.46|2894.51|2886.81|2894.51|2886.81|2893.7|2886|35
1651046670000|2022-04-27 08:04:30|2894.48|2886.78|2894.82|2887.12|2895.12|2887.42|2894.13|2886.43|37
1651046680000|2022-04-27 08:04:40|2894.83|2887.13|2897.39|2889.69|2897.65|2889.95|2894.83|2887.13|39
1651046690000|2022-04-27 08:04:50|2897.58|2889.88|2898.46|2890.76|2898.58|2890.88|2897.3|2889.6|35
1651046700000|2022-04-27 08:05:00|2898.45|2890.75|2899.81|2892.11|2900.65|2892.95|2898.45|2890.75|37
1651046710000|2022-04-27 08:05:10|2900.01|2892.31|2898.19|2890.49|2900.01|2892.31|2898.17|2890.47|38
1651046720000|2022-04-27 08:05:20|2898.2|2890.5|2897.59|2889.89|2898.29|2890.59|2896.96|2889.26|36
1651046730000|2022-04-27 08:05:30|2897.52|2889.82|2898.11|2890.41|2898.39|2890.69|2897.44|2889.74|38
1651046740000|2022-04-27 08:05:40|2898.15|2890.45|2898.27|2890.57|2898.42|2890.72|2897.97|2890.27|34
1651046750000|2022-04-27 08:05:50|2898.26|2890.56|2897.8|2890.1|2898.26|2890.56|2897.67|2889.97|31
1651046760000|2022-04-27 08:06:00|2897.79|2890.09|2898.2|2890.5|2898.87|2891.17|2897.73|2890.03|36
1651046770000|2022-04-27 08:06:10|2898.17|2890.47|2896.78|2889.08|2898.17|2890.47|2896.47|2888.77|34
1651046780000|2022-04-27 08:06:20|2897.15|2889.45|2896.27|2888.57|2897.15|2889.45|2896.18|2888.48|34
1651046790000|2022-04-27 08:06:30|2896.23|2888.53|2896.6|2888.9|2896.83|2889.13|2896.18|2888.48|36
1651046800000|2022-04-27 08:06:40|2896.41|2888.71|2896.58|2888.88|2896.98|2889.28|2895.92|2888.22|32
1651046810000|2022-04-27 08:06:50|2896.59|2888.89|2896.32|2888.62|2896.73|2889.03|2896.32|2888.62|18
1651046820000|2022-04-27 08:07:00|2896.4|2888.7|2896.29|2888.59|2896.61|2888.91|2896.26|2888.56|33
1651046830000|2022-04-27 08:07:10|2896.47|2888.77|2895.19|2887.49|2896.71|2889.01|2894.96|2887.26|34
1651046840000|2022-04-27 08:07:20|2895.2|2887.5|2895.6|2887.9|2895.77|2888.07|2894.98|2887.28|30
1651046850000|2022-04-27 08:07:30|2895.61|2887.91|2895.33|2887.63|2896.1|2888.4|2895.21|2887.51|27
1651046860000|2022-04-27 08:07:40|2895.24|2887.54|2895.02|2887.32|2895.75|2888.05|2894.96|2887.26|28
1651046870000|2022-04-27 08:07:50|2895.03|2887.33|2895.67|2887.97|2895.67|2887.97|2894.73|2887.03|30
1651046880000|2022-04-27 08:08:00|2895.49|2887.79|2895.48|2887.78|2895.92|2888.22|2895.14|2887.44|26
1651046890000|2022-04-27 08:08:10|2895.46|2887.76|2896.7|2889|2897.12|2889.42|2895.41|2887.71|37
1651046900000|2022-04-27 08:08:20|2896.63|2888.93|2896.68|2888.98|2896.99|2889.29|2896.11|2888.41|35
1651046910000|2022-04-27 08:08:30|2896.12|2888.42|2897.01|2889.31|2897.19|2889.49|2895.56|2887.86|33
1651046920000|2022-04-27 08:08:40|2896.94|2889.24|2896.77|2889.07|2897.34|2889.64|2896.18|2888.48|35
1651046930000|2022-04-27 08:08:50|2896.75|2889.05|2895.97|2888.27|2896.84|2889.14|2895.75|2888.05|34
1651046940000|2022-04-27 08:09:00|2896.13|2888.43|2895.99|2888.29|2896.68|2888.98|2895.93|2888.23|31
1651046950000|2022-04-27 08:09:10|2895.97|2888.27|2895.53|2887.83|2895.97|2888.27|2895.45|2887.75|33
1651046960000|2022-04-27 08:09:20|2895.52|2887.82|2895.56|2887.86|2895.78|2888.08|2894.93|2887.23|29
1651046970000|2022-04-27 08:09:30|2895.94|2888.24|2895.78|2888.08|2896.36|2888.66|2895.78|2888.08|33
1651046980000|2022-04-27 08:09:40|2896.06|2888.36|2896.86|2889.16|2896.93|2889.23|2896.05|2888.35|32
1651046990000|2022-04-27 08:09:50|2896.8|2889.1|2896.77|2889.07|2896.85|2889.15|2896.08|2888.38|38
1651047000000|2022-04-27 08:10:00|2896.92|2889.22|2896.58|2888.88|2897.28|2889.58|2896.58|2888.88|36
1651047010000|2022-04-27 08:10:10|2896.64|2888.94|2896.63|2888.93|2896.75|2889.05|2896.32|2888.62|26
1651047020000|2022-04-27 08:10:20|2896.51|2888.81|2896.13|2888.43|2896.82|2889.12|2895.61|2887.91|39
1651047030000|2022-04-27 08:10:30|2896.14|2888.44|2896.41|2888.71|2896.68|2888.98|2896.03|2888.33|34
1651047040000|2022-04-27 08:10:40|2896.27|2888.57|2895.5|2887.8|2896.44|2888.74|2895.5|2887.8|38
1651047050000|2022-04-27 08:10:50|2895.48|2887.78|2895.62|2887.92|2895.78|2888.08|2895.46|2887.76|34
1651047060000|2022-04-27 08:11:00|2895.63|2887.93|2894.43|2886.73|2895.97|2888.27|2894.43|2886.73|32
1651047070000|2022-04-27 08:11:10|2894.3|2886.6|2895.21|2887.51|2895.54|2887.84|2893.92|2886.22|35
1651047080000|2022-04-27 08:11:20|2895.24|2887.54|2895.83|2888.13|2895.92|2888.22|2895.22|2887.52|33
1651047090000|2022-04-27 08:11:30|2895.77|2888.07|2895.64|2887.94|2896.24|2888.54|2895.55|2887.85|33
1651047100000|2022-04-27 08:11:40|2895.6|2887.9|2894.49|2886.79|2895.64|2887.94|2894.42|2886.72|30
1651047110000|2022-04-27 08:11:50|2894.65|2886.95|2895.24|2887.54|2895.24|2887.54|2894.39|2886.69|39
1651047120000|2022-04-27 08:12:00|2895.23|2887.53|2895.2|2887.5|2895.58|2887.88|2895.09|2887.39|34
1651047130000|2022-04-27 08:12:10|2895.23|2887.53|2895.4|2887.7|2895.73|2888.03|2894.71|2887.01|30
1651047140000|2022-04-27 08:12:20|2895.39|2887.69|2895.35|2887.65|2895.64|2887.94|2895.09|2887.39|30
1651047150000|2022-04-27 08:12:30|2895.34|2887.64|2895.45|2887.75|2895.83|2888.13|2895.21|2887.51|37
1651047160000|2022-04-27 08:12:40|2895.31|2887.61|2895.65|2887.95|2895.71|2888.01|2895.3|2887.6|30
1651047170000|2022-04-27 08:12:50|2895.67|2887.97|2896.11|2888.41|2896.19|2888.49|2895.41|2887.71|35
1651047180000|2022-04-27 08:13:00|2896.06|2888.36|2896.85|2889.15|2896.85|2889.15|2895.92|2888.22|32
1651047190000|2022-04-27 08:13:10|2896.97|2889.27|2896.97|2889.27|2897.25|2889.55|2896.54|2888.84|37
1651047200000|2022-04-27 08:13:20|2897.02|2889.32|2896.78|2889.08|2897.26|2889.56|2896.78|2889.08|32
1651047210000|2022-04-27 08:13:30|2896.75|2889.05|2897.41|2889.71|2897.42|2889.72|2896.57|2888.87|30
1651047220000|2022-04-27 08:13:40|2897.44|2889.74|2897.43|2889.73|2897.85|2890.15|2896.98|2889.28|35
1651047230000|2022-04-27 08:13:50|2897.55|2889.85|2896.82|2889.12|2897.55|2889.85|2896.17|2888.47|38
1651047240000|2022-04-27 08:14:00|2896.81|2889.11|2896.89|2889.19|2897.14|2889.44|2896.68|2888.98|33
1651047250000|2022-04-27 08:14:10|2896.87|2889.17|2896.82|2889.12|2896.9|2889.2|2896.5|2888.8|32
1651047260000|2022-04-27 08:14:20|2896.74|2889.04|2896.89|2889.19|2897.01|2889.31|2896.69|2888.99|26
1651047270000|2022-04-27 08:14:30|2896.9|2889.2|2899.26|2891.56|2899.41|2891.71|2896.9|2889.2|26
1651047280000|2022-04-27 08:14:40|2899.24|2891.54|2899.03|2891.33|2899.29|2891.59|2898.6|2890.9|34
1651047290000|2022-04-27 08:14:50|2899.25|2891.55|2898.48|2890.78|2899.25|2891.55|2898.48|2890.78|34
1651047300000|2022-04-27 08:15:00|2898.5|2890.8|2898.62|2890.92|2899.25|2891.55|2898.38|2890.68|35
1651047310000|2022-04-27 08:15:10|2898.86|2891.16|2898.76|2891.06|2898.86|2891.16|2898.33|2890.63|32
1651047320000|2022-04-27 08:15:20|2898.77|2891.07|2900.07|2892.37|2900.38|2892.68|2898.77|2891.07|37
1651047330000|2022-04-27 08:15:30|2900.09|2892.39|2907.28|2899.58|2907.28|2899.58|2900.06|2892.36|39
1651047340000|2022-04-27 08:15:40|2907.41|2899.71|2910.68|2902.98|2916.94|2909.24|2906.93|2899.23|39
1651047350000|2022-04-27 08:15:50|2910.62|2902.92|2910.37|2902.67|2912.32|2904.62|2910.01|2902.31|40
1651047360000|2022-04-27 08:16:00|2910.39|2902.69|2909.25|2901.55|2911.52|2903.82|2909.05|2901.35|36
1651047370000|2022-04-27 08:16:10|2909.42|2901.72|2908.71|2901.01|2909.94|2902.24|2908.68|2900.98|36
1651047380000|2022-04-27 08:16:20|2908.8|2901.1|2909.5|2901.8|2909.52|2901.82|2908.44|2900.74|35
1651047390000|2022-04-27 08:16:30|2909.61|2901.91|2910.58|2902.88|2910.59|2902.89|2909.43|2901.73|34
1651047400000|2022-04-27 08:16:40|2910.59|2902.89|2912.13|2904.43|2912.13|2904.43|2910.5|2902.8|34
1651047410000|2022-04-27 08:16:50|2912.06|2904.36|2911.76|2904.06|2912.19|2904.49|2911.2|2903.5|32
1651047420000|2022-04-27 08:17:00|2911.83|2904.13|2910.71|2903.01|2911.92|2904.22|2910.31|2902.61|33
1651047430000|2022-04-27 08:17:10|2910.77|2903.07|2909.38|2901.68|2911.13|2903.43|2909.14|2901.44|37
1651047440000|2022-04-27 08:17:20|2909.45|2901.75|2908.05|2900.35|2909.45|2901.75|2907.82|2900.12|34
1651047450000|2022-04-27 08:17:30|2908.02|2900.32|2907.68|2899.98|2908.02|2900.32|2907.39|2899.69|37
1651047460000|2022-04-27 08:17:40|2907.7|2900|2906.27|2898.57|2908.34|2900.64|2906.13|2898.43|36
1651047470000|2022-04-27 08:17:50|2906.29|2898.59|2905.73|2898.03|2906.64|2898.94|2905.68|2897.98|37
1651047480000|2022-04-27 08:18:00|2905.71|2898.01|2905.53|2897.83|2905.78|2898.08|2905.46|2897.76|31
1651047490000|2022-04-27 08:18:10|2905.54|2897.84|2906.11|2898.41|2906.11|2898.41|2905.48|2897.78|31
1651047500000|2022-04-27 08:18:20|2906.13|2898.43|2906.91|2899.21|2906.91|2899.21|2905.94|2898.24|25
1651047510000|2022-04-27 08:18:30|2906.75|2899.05|2906.8|2899.1|2906.85|2899.15|2906.62|2898.92|25
1651047520000|2022-04-27 08:18:40|2906.78|2899.08|2906.69|2898.99|2907.05|2899.35|2906.64|2898.94|23
1651047530000|2022-04-27 08:18:50|2906.68|2898.98|2906.39|2898.69|2906.79|2899.09|2906.24|2898.54|33
1651047540000|2022-04-27 08:19:00|2906.44|2898.74|2907.03|2899.33|2907.21|2899.51|2906.34|2898.64|35
1651047550000|2022-04-27 08:19:10|2907.05|2899.35|2906.35|2898.65|2907.2|2899.5|2906.29|2898.59|35
1651047560000|2022-04-27 08:19:20|2906.41|2898.71|2906.55|2898.85|2906.61|2898.91|2906.37|2898.67|30
1651047570000|2022-04-27 08:19:30|2906.56|2898.86|2906.43|2898.73|2906.59|2898.89|2906.43|2898.73|10
1651047580000|2022-04-27 08:19:40|2906.44|2898.74|2905.91|2898.21|2906.66|2898.96|2905.66|2897.96|23
1651047590000|2022-04-27 08:19:50|2905.93|2898.23|2905.95|2898.25|2906.25|2898.55|2905.9|2898.2|31
1651047600000|2022-04-27 08:20:00|2905.96|2898.26|2906.17|2898.47|2906.85|2899.15|2905.96|2898.26|28
1651047610000|2022-04-27 08:20:10|2906.18|2898.48|2905.57|2897.87|2906.19|2898.49|2905.56|2897.86|29
1651047620000|2022-04-27 08:20:20|2905.48|2897.78|2905.41|2897.71|2905.67|2897.97|2905.31|2897.61|34
1651047630000|2022-04-27 08:20:30|2905.42|2897.72|2903.88|2896.18|2905.53|2897.83|2903.62|2895.92|35
1651047640000|2022-04-27 08:20:40|2903.85|2896.15|2904.46|2896.76|2904.46|2896.76|2903.66|2895.96|39
1651047650000|2022-04-27 08:20:50|2904.69|2896.99|2906.89|2899.19|2907.08|2899.38|2904.54|2896.84|37
1651047660000|2022-04-27 08:21:00|2906.88|2899.18|2904.55|2896.85|2907.01|2899.31|2904.39|2896.69|37
1651047670000|2022-04-27 08:21:10|2904.68|2896.98|2905.44|2897.74|2905.58|2897.88|2904.56|2896.86|33
1651047680000|2022-04-27 08:21:20|2905.46|2897.76|2906.79|2899.09|2908.35|2900.65|2905.37|2897.67|36
1651047690000|2022-04-27 08:21:30|2906.78|2899.08|2906.51|2898.81|2906.92|2899.22|2906.43|2898.73|32
1651047700000|2022-04-27 08:21:40|2906.55|2898.85|2906.05|2898.35|2906.67|2898.97|2906.05|2898.35|34
1651047710000|2022-04-27 08:21:50|2906.18|2898.48|2905.95|2898.25|2906.5|2898.8|2905.54|2897.84|35
1651047720000|2022-04-27 08:22:00|2905.74|2898.04|2905.77|2898.07|2906.08|2898.38|2905.52|2897.82|35
1651047730000|2022-04-27 08:22:10|2905.79|2898.09|2905.65|2897.95|2905.91|2898.21|2905.54|2897.84|32
1651047740000|2022-04-27 08:22:20|2905.74|2898.04|2905.11|2897.41|2905.8|2898.1|2905.06|2897.36|33
1651047750000|2022-04-27 08:22:30|2904.97|2897.27|2904.65|2896.95|2905.02|2897.32|2904.57|2896.87|27
1651047760000|2022-04-27 08:22:40|2904.75|2897.05|2903.88|2896.18|2904.87|2897.17|2903.88|2896.18|30
1651047770000|2022-04-27 08:22:50|2904.23|2896.53|2904.23|2896.53|2904.24|2896.54|2903.12|2895.42|38
1651047780000|2022-04-27 08:23:00|2904.13|2896.43|2904.43|2896.73|2905.06|2897.36|2903.89|2896.19|35
1651047790000|2022-04-27 08:23:10|2904.65|2896.95|2904.4|2896.7|2905.13|2897.43|2904.4|2896.7|33
1651047800000|2022-04-27 08:23:20|2904.53|2896.83|2904.8|2897.1|2904.87|2897.17|2904.52|2896.82|30
1651047810000|2022-04-27 08:23:30|2904.78|2897.08|2904.77|2897.07|2905.09|2897.39|2904.77|2897.07|19
1651047820000|2022-04-27 08:23:40|2904.79|2897.09|2904.87|2897.17|2904.92|2897.22|2904.78|2897.08|24
1651047830000|2022-04-27 08:23:50|2904.88|2897.18|2903.19|2895.49|2904.88|2897.18|2903.12|2895.42|31
1651047840000|2022-04-27 08:24:00|2903.26|2895.56|2902.91|2895.21|2903.49|2895.79|2902.91|2895.21|35
1651047850000|2022-04-27 08:24:10|2902.77|2895.07|2901.89|2894.19|2902.79|2895.09|2901.83|2894.13|31
1651047860000|2022-04-27 08:24:20|2901.9|2894.2|2901.91|2894.21|2902.06|2894.36|2901.81|2894.11|32
1651047870000|2022-04-27 08:24:30|2902.05|2894.35|2901.49|2893.79|2902.05|2894.35|2901.44|2893.74|35
1651047880000|2022-04-27 08:24:40|2901.44|2893.74|2901.47|2893.77|2901.74|2894.04|2901.44|2893.74|30
1651047890000|2022-04-27 08:24:50|2901.61|2893.91|2902.28|2894.58|2902.32|2894.62|2901.52|2893.82|31
1651047900000|2022-04-27 08:25:00|2902.33|2894.63|2902.1|2894.4|2902.35|2894.65|2902.04|2894.34|38
1651047910000|2022-04-27 08:25:10|2902.2|2894.5|2902.21|2894.51|2902.49|2894.79|2902.13|2894.43|31
1651047920000|2022-04-27 08:25:20|2902.18|2894.48|2901.45|2893.75|2902.18|2894.48|2901.13|2893.43|30
1651047930000|2022-04-27 08:25:30|2901.54|2893.84|2901.46|2893.76|2901.69|2893.99|2901.33|2893.63|30
1651047940000|2022-04-27 08:25:40|2901.32|2893.62|2900.43|2892.73|2901.35|2893.65|2900.43|2892.73|32
1651047950000|2022-04-27 08:25:50|2900.69|2892.99|2900.7|2893|2900.81|2893.11|2900.05|2892.35|35
1651047960000|2022-04-27 08:26:00|2900.51|2892.81|2900.02|2892.32|2900.71|2893.01|2899.88|2892.18|37
1651047970000|2022-04-27 08:26:10|2900.01|2892.31|2900.21|2892.51|2900.34|2892.64|2899.83|2892.13|40
1651047980000|2022-04-27 08:26:20|2900.36|2892.66|2900.27|2892.57|2900.59|2892.89|2900.15|2892.45|33
1651047990000|2022-04-27 08:26:30|2900.26|2892.56|2899.1|2891.4|2900.93|2893.23|2899.09|2891.39|34
1651048000000|2022-04-27 08:26:40|2899.81|2892.11|2898.06|2890.36|2899.91|2892.21|2898.06|2890.36|32
1651048010000|2022-04-27 08:26:50|2898.12|2890.42|2897.53|2889.83|2898.36|2890.66|2897.4|2889.7|35
1651048020000|2022-04-27 08:27:00|2897.51|2889.81|2897.7|2890|2898|2890.3|2897.51|2889.81|31
1651048030000|2022-04-27 08:27:10|2897.77|2890.07|2898.9|2891.2|2898.9|2891.2|2897.72|2890.02|35
1651048040000|2022-04-27 08:27:20|2898.65|2890.95|2898.94|2891.24|2899.14|2891.44|2898.58|2890.88|34
1651048050000|2022-04-27 08:27:30|2898.93|2891.23|2898.33|2890.63|2899.05|2891.35|2897.98|2890.28|35
1651048060000|2022-04-27 08:27:40|2898.35|2890.65|2897.97|2890.27|2898.85|2891.15|2897.93|2890.23|29
1651048070000|2022-04-27 08:27:50|2898.01|2890.31|2897.95|2890.25|2898.12|2890.42|2897.95|2890.25|27
1651048080000|2022-04-27 08:28:00|2898.36|2890.66|2898.91|2891.21|2899.22|2891.52|2898.29|2890.59|28
1651048090000|2022-04-27 08:28:10|2898.77|2891.07|2898.43|2890.73|2898.93|2891.23|2898.22|2890.52|34
1651048100000|2022-04-27 08:28:20|2898.5|2890.8|2898.38|2890.68|2898.64|2890.94|2898.36|2890.66|21
1651048110000|2022-04-27 08:28:30|2898.37|2890.67|2898.84|2891.14|2898.97|2891.27|2898.29|2890.59|28
1651048120000|2022-04-27 08:28:40|2898.85|2891.15|2898.97|2891.27|2899.02|2891.32|2898.72|2891.02|25
1651048130000|2022-04-27 08:28:50|2899.06|2891.36|2899.75|2892.05|2899.81|2892.11|2899.02|2891.32|32
1651048140000|2022-04-27 08:29:00|2899.8|2892.1|2899.99|2892.29|2899.99|2892.29|2899.48|2891.78|33
1651048150000|2022-04-27 08:29:10|2900.01|2892.31|2899.82|2892.12|2900.05|2892.35|2899.63|2891.93|36
1651048160000|2022-04-27 08:29:20|2899.57|2891.87|2898.95|2891.25|2899.57|2891.87|2898.95|2891.25|29
1651048170000|2022-04-27 08:29:30|2899.29|2891.59|2897.38|2889.68|2899.37|2891.67|2897.37|2889.67|27
1651048180000|2022-04-27 08:29:40|2897.45|2889.75|2894.92|2887.22|2897.7|2890|2894.25|2886.55|39
1651048190000|2022-04-27 08:29:50|2894.83|2887.13|2894.18|2886.48|2894.89|2887.19|2893.72|2886.02|39
1651048200000|2022-04-27 08:30:00|2894.93|2887.23|2894.27|2886.57|2895.18|2887.48|2894.07|2886.37|37
1651048210000|2022-04-27 08:30:10|2894.29|2886.59|2895.76|2888.06|2895.76|2888.06|2894.13|2886.43|35
1651048220000|2022-04-27 08:30:20|2895.83|2888.13|2895.55|2887.85|2896.04|2888.34|2895.07|2887.37|35
1651048230000|2022-04-27 08:30:30|2895.58|2887.88|2895.56|2887.86|2895.77|2888.07|2895.16|2887.46|37
1651048240000|2022-04-27 08:30:40|2895.45|2887.75|2895.74|2888.04|2895.9|2888.2|2895.45|2887.75|34
1651048250000|2022-04-27 08:30:50|2895.77|2888.07|2895.71|2888.01|2895.96|2888.26|2895.64|2887.94|28
1651048260000|2022-04-27 08:31:00|2895.72|2888.02|2895.82|2888.12|2895.92|2888.22|2895.69|2887.99|20
1651048270000|2022-04-27 08:31:10|2895.83|2888.13|2895.8|2888.1|2895.87|2888.17|2895.7|2888|30
1651048280000|2022-04-27 08:31:20|2895.78|2888.08|2895.67|2887.97|2895.86|2888.16|2895.65|2887.95|28
1651048290000|2022-04-27 08:31:30|2895.66|2887.96|2896.12|2888.42|2896.46|2888.76|2895.64|2887.94|27
1651048300000|2022-04-27 08:31:40|2896.15|2888.45|2896.09|2888.39|2896.31|2888.61|2896.03|2888.33|29
1651048310000|2022-04-27 08:31:50|2896.08|2888.38|2896.48|2888.78|2896.67|2888.97|2896.03|2888.33|36
1651048320000|2022-04-27 08:32:00|2896.44|2888.74|2895.2|2887.5|2896.75|2889.05|2895.2|2887.5|34
1651048330000|2022-04-27 08:32:10|2895.7|2888|2895.74|2888.04|2895.91|2888.21|2895.18|2887.48|34
1651048340000|2022-04-27 08:32:20|2895.54|2887.84|2893.35|2885.65|2895.93|2888.23|2893.35|2885.65|37
1651048350000|2022-04-27 08:32:30|2893.41|2885.71|2891.16|2883.46|2893.45|2885.75|2891.16|2883.46|38
1651048360000|2022-04-27 08:32:40|2891.26|2883.56|2891.66|2883.96|2892.16|2884.46|2890.61|2882.91|37
1651048370000|2022-04-27 08:32:50|2891.6|2883.9|2890.23|2882.53|2891.79|2884.09|2890.16|2882.46|37
1651048380000|2022-04-27 08:33:00|2889.91|2882.21|2889.65|2881.95|2890.04|2882.34|2888.84|2881.14|36
1651048390000|2022-04-27 08:33:10|2889.64|2881.94|2891.04|2883.34|2891.1|2883.4|2889.53|2881.83|36
1651048400000|2022-04-27 08:33:20|2891.01|2883.31|2890.18|2882.48|2891.8|2884.1|2890.18|2882.48|35
1651048410000|2022-04-27 08:33:30|2890.19|2882.49|2890.16|2882.46|2890.95|2883.25|2890.12|2882.42|34
1651048420000|2022-04-27 08:33:40|2890.14|2882.44|2888.18|2880.48|2890.65|2882.95|2887.95|2880.25|38
1651048430000|2022-04-27 08:33:50|2888.14|2880.44|2888.15|2880.45|2888.63|2880.93|2887.58|2879.88|38
1651048440000|2022-04-27 08:34:00|2888.13|2880.43|2885.65|2877.95|2888.92|2881.22|2885.35|2877.65|39
1651048450000|2022-04-27 08:34:10|2885.71|2878.01|2884.68|2876.98|2886.18|2878.48|2884.28|2876.58|39
1651048460000|2022-04-27 08:34:20|2884.35|2876.65|2877.55|2869.85|2884.52|2876.82|2877.55|2869.85|37
1651048470000|2022-04-27 08:34:30|2877.84|2870.14|2880.83|2873.13|2882.29|2874.59|2877.84|2870.14|38
1651048480000|2022-04-27 08:34:40|2881.34|2873.64|2881.11|2873.41|2881.54|2873.84|2879.77|2872.07|39
1651048490000|2022-04-27 08:34:50|2881.28|2873.58|2881.2|2873.5|2882.85|2875.15|2881.17|2873.47|37
1651048500000|2022-04-27 08:35:00|2881.34|2873.64|2881.39|2873.69|2882.02|2874.32|2881.03|2873.33|38
1651048510000|2022-04-27 08:35:10|2881.32|2873.62|2881.21|2873.51|2881.73|2874.03|2880.89|2873.19|29
1651048520000|2022-04-27 08:35:20|2881.07|2873.37|2883.59|2875.89|2883.59|2875.89|2881.07|2873.37|38
1651048530000|2022-04-27 08:35:30|2883.46|2875.76|2884.01|2876.31|2884.02|2876.32|2882.56|2874.86|38
1651048540000|2022-04-27 08:35:40|2884.41|2876.71|2884.68|2876.98|2884.73|2877.03|2883.54|2875.84|37
1651048550000|2022-04-27 08:35:50|2884.79|2877.09|2884.11|2876.41|2884.82|2877.12|2883.81|2876.11|34
1651048560000|2022-04-27 08:36:00|2884.13|2876.43|2883.68|2875.98|2884.15|2876.45|2883.68|2875.98|26
1651048570000|2022-04-27 08:36:10|2883.9|2876.2|2883.31|2875.61|2883.92|2876.22|2882.92|2875.22|31
1651048580000|2022-04-27 08:36:20|2883.17|2875.47|2883.52|2875.82|2883.8|2876.1|2883.17|2875.47|35
1651048590000|2022-04-27 08:36:30|2883.53|2875.83|2884.04|2876.34|2884.04|2876.34|2883.53|2875.83|35
1651048600000|2022-04-27 08:36:40|2884.12|2876.42|2883.58|2875.88|2884.12|2876.42|2883.58|2875.88|33
1651048610000|2022-04-27 08:36:50|2883.66|2875.96|2883.85|2876.15|2883.87|2876.17|2883.63|2875.93|22
1651048620000|2022-04-27 08:37:00|2883.81|2876.11|2883.54|2875.84|2883.88|2876.18|2882.98|2875.28|35
1651048630000|2022-04-27 08:37:10|2883.53|2875.83|2882.84|2875.14|2883.66|2875.96|2882.84|2875.14|29
1651048640000|2022-04-27 08:37:20|2882.89|2875.19|2882.57|2874.87|2883.23|2875.53|2882.55|2874.85|35
1651048650000|2022-04-27 08:37:30|2882.53|2874.83|2883.47|2875.77|2883.47|2875.77|2882.53|2874.83|33
1651048660000|2022-04-27 08:37:40|2883.38|2875.68|2884.03|2876.33|2884.03|2876.33|2883.21|2875.51|35
1651048670000|2022-04-27 08:37:50|2883.91|2876.21|2884.36|2876.66|2884.83|2877.13|2883.68|2875.98|33
1651048680000|2022-04-27 08:38:00|2884.4|2876.7|2885.48|2877.78|2885.48|2877.78|2884.3|2876.6|37
1651048690000|2022-04-27 08:38:10|2884.98|2877.28|2884.72|2877.02|2885.5|2877.8|2884.4|2876.7|38
1651048700000|2022-04-27 08:38:20|2884.71|2877.01|2884.96|2877.26|2885.03|2877.33|2884.46|2876.76|34
1651048710000|2022-04-27 08:38:30|2884.79|2877.09|2882.97|2875.27|2885.19|2877.49|2882.96|2875.26|33
1651048720000|2022-04-27 08:38:40|2882.93|2875.23|2881.55|2873.85|2882.96|2875.26|2881.55|2873.85|35
1651048730000|2022-04-27 08:38:50|2881.66|2873.96|2881.83|2874.13|2881.97|2874.27|2881.43|2873.73|36
1651048740000|2022-04-27 08:39:00|2881.78|2874.08|2882.17|2874.47|2882.64|2874.94|2881.66|2873.96|33
1651048750000|2022-04-27 08:39:10|2882.77|2875.07|2881.62|2873.92|2882.77|2875.07|2881.38|2873.68|37
1651048760000|2022-04-27 08:39:20|2881.61|2873.91|2881.01|2873.31|2881.9|2874.2|2880.53|2872.83|26
1651048770000|2022-04-27 08:39:30|2880.99|2873.29|2879.97|2872.27|2881.1|2873.4|2879.65|2871.95|33
1651048780000|2022-04-27 08:39:40|2879.96|2872.26|2880.56|2872.86|2880.78|2873.08|2879.96|2872.26|37
1651048790000|2022-04-27 08:39:50|2880.55|2872.85|2880.42|2872.72|2880.55|2872.85|2880.33|2872.63|29
1651048800000|2022-04-27 08:40:00|2880.59|2872.89|2882.22|2874.52|2882.46|2874.76|2880.35|2872.65|34
1651048810000|2022-04-27 08:40:10|2882.27|2874.57|2882.22|2874.52|2882.34|2874.64|2882.01|2874.31|27
1651048820000|2022-04-27 08:40:20|2882.17|2874.47|2883.01|2875.31|2883.01|2875.31|2882.17|2874.47|25
1651048830000|2022-04-27 08:40:30|2882.76|2875.06|2882.87|2875.17|2883.66|2875.96|2882.42|2874.72|37
1651048840000|2022-04-27 08:40:40|2882.83|2875.13|2882.6|2874.9|2882.89|2875.19|2882.5|2874.8|30
1651048850000|2022-04-27 08:40:50|2882.62|2874.92|2882.59|2874.89|2882.66|2874.96|2882.57|2874.87|29
1651048860000|2022-04-27 08:41:00|2882.58|2874.88|2882.95|2875.25|2883.03|2875.33|2882.41|2874.71|30
1651048870000|2022-04-27 08:41:10|2882.89|2875.19|2883.14|2875.44|2883.24|2875.54|2882.89|2875.19|29
1651048880000|2022-04-27 08:41:20|2883.16|2875.46|2882.65|2874.95|2883.57|2875.87|2882.45|2874.75|35
1651048890000|2022-04-27 08:41:30|2882.72|2875.02|2883.54|2875.84|2884.03|2876.33|2882.65|2874.95|36
1651048900000|2022-04-27 08:41:40|2883.88|2876.18|2883.85|2876.15|2884.12|2876.42|2883.48|2875.78|27
1651048910000|2022-04-27 08:41:50|2883.97|2876.27|2883.12|2875.42|2884.02|2876.32|2882.89|2875.19|29
1651048920000|2022-04-27 08:42:00|2883.36|2875.66|2884.66|2876.96|2885.06|2877.36|2883.15|2875.45|35
1651048930000|2022-04-27 08:42:10|2885.23|2877.53|2884.52|2876.82|2885.25|2877.55|2884.39|2876.69|35
1651048940000|2022-04-27 08:42:20|2884.5|2876.8|2884.21|2876.51|2884.5|2876.8|2883.74|2876.04|28
1651048950000|2022-04-27 08:42:30|2884.03|2876.33|2884.04|2876.34|2884.12|2876.42|2883.39|2875.69|35
1651048960000|2022-04-27 08:42:40|2884.02|2876.32|2883.66|2875.96|2884.02|2876.32|2883.66|2875.96|25
1651048970000|2022-04-27 08:42:50|2883.73|2876.03|2883.47|2875.77|2883.81|2876.11|2883.2|2875.5|27
1651048980000|2022-04-27 08:43:00|2883.48|2875.78|2883.68|2875.98|2883.82|2876.12|2883.48|2875.78|34
1651048990000|2022-04-27 08:43:10|2883.69|2875.99|2884.3|2876.6|2884.62|2876.92|2883.63|2875.93|28
1651049000000|2022-04-27 08:43:20|2884.23|2876.53|2883.53|2875.83|2884.31|2876.61|2883.38|2875.68|30
1651049010000|2022-04-27 08:43:30|2883.42|2875.72|2883.83|2876.13|2883.83|2876.13|2883.42|2875.72|29
1651049020000|2022-04-27 08:43:40|2883.75|2876.05|2883.66|2875.96|2883.86|2876.16|2883.49|2875.79|28
1651049030000|2022-04-27 08:43:50|2883.71|2876.01|2883.38|2875.68|2883.85|2876.15|2883.11|2875.41|32
1651049040000|2022-04-27 08:44:00|2882.73|2875.03|2882.67|2874.97|2882.91|2875.21|2882.6|2874.9|31
1651049050000|2022-04-27 08:44:10|2882.61|2874.91|2882.56|2874.86|2882.98|2875.28|2882.54|2874.84|26
1651049060000|2022-04-27 08:44:20|2882.49|2874.79|2883.11|2875.41|2883.16|2875.46|2882.49|2874.79|33
1651049070000|2022-04-27 08:44:30|2883.09|2875.39|2883.6|2875.9|2883.87|2876.17|2882.68|2874.98|32
1651049080000|2022-04-27 08:44:40|2883.61|2875.91|2882.91|2875.21|2883.8|2876.1|2882.83|2875.13|32
1651049090000|2022-04-27 08:44:50|2882.93|2875.23|2883.05|2875.35|2883.19|2875.49|2882.83|2875.13|26
1651049100000|2022-04-27 08:45:00|2883.29|2875.59|2882.36|2874.66|2883.73|2876.03|2882.24|2874.54|32
1651049110000|2022-04-27 08:45:10|2882.37|2874.67|2881.22|2873.52|2882.49|2874.79|2881.11|2873.41|36
1651049120000|2022-04-27 08:45:20|2881.12|2873.42|2880.93|2873.23|2881.49|2873.79|2880.47|2872.77|36
1651049130000|2022-04-27 08:45:30|2880.91|2873.21|2882.32|2874.62|2882.33|2874.63|2880.91|2873.21|34
1651049140000|2022-04-27 08:45:40|2882.28|2874.58|2882.22|2874.52|2882.45|2874.75|2882.18|2874.48|29
1651049150000|2022-04-27 08:45:50|2882.18|2874.48|2882.69|2874.99|2882.69|2874.99|2882.18|2874.48|26
1651049160000|2022-04-27 08:46:00|2882.5|2874.8|2882.43|2874.73|2882.51|2874.81|2882.4|2874.7|30
1651049170000|2022-04-27 08:46:10|2882.44|2874.74|2882.44|2874.74|2882.52|2874.82|2882.41|2874.71|18
1651049180000|2022-04-27 08:46:20|2882.41|2874.71|2882.95|2875.25|2883.29|2875.59|2882.39|2874.69|26
1651049190000|2022-04-27 08:46:30|2882.97|2875.27|2882.87|2875.17|2883.04|2875.34|2882.46|2874.76|35
1651049200000|2022-04-27 08:46:40|2882.95|2875.25|2882.65|2874.95|2882.95|2875.25|2882.36|2874.66|33
1651049210000|2022-04-27 08:46:50|2882.58|2874.88|2882.52|2874.82|2882.58|2874.88|2882.4|2874.7|29
1651049220000|2022-04-27 08:47:00|2882.44|2874.74|2881.31|2873.61|2882.51|2874.81|2881.24|2873.54|31
1651049230000|2022-04-27 08:47:10|2881.33|2873.63|2881.31|2873.61|2881.62|2873.92|2881.02|2873.32|33
1651049240000|2022-04-27 08:47:20|2881.28|2873.58|2881.45|2873.75|2881.8|2874.1|2881.28|2873.58|14
1651049250000|2022-04-27 08:47:30|2881.37|2873.67|2881.01|2873.31|2881.58|2873.88|2881.01|2873.31|21
1651049260000|2022-04-27 08:47:40|2881.2|2873.5|2880.81|2873.11|2881.3|2873.6|2880.77|2873.07|19
1651049270000|2022-04-27 08:47:50|2880.73|2873.03|2880.73|2873.03|2880.91|2873.21|2880.1|2872.4|30
1651049280000|2022-04-27 08:48:00|2879.98|2872.28|2879.74|2872.04|2880.98|2873.28|2879.46|2871.76|37
1651049290000|2022-04-27 08:48:10|2879.75|2872.05|2879.7|2872|2879.93|2872.23|2879.37|2871.67|37
1651049300000|2022-04-27 08:48:20|2879.64|2871.94|2879.63|2871.93|2879.89|2872.19|2879.61|2871.91|17
1651049310000|2022-04-27 08:48:30|2879.7|2872|2877.26|2869.56|2879.7|2872|2876.73|2869.03|33
1651049320000|2022-04-27 08:48:40|2876.92|2869.22|2877.52|2869.82|2877.64|2869.94|2876.92|2869.22|37
1651049330000|2022-04-27 08:48:50|2877.55|2869.85|2876.89|2869.19|2877.6|2869.9|2876.78|2869.08|33
1651049340000|2022-04-27 08:49:00|2876.9|2869.2|2876.91|2869.21|2877.03|2869.33|2876.79|2869.09|35
1651049350000|2022-04-27 08:49:10|2876.93|2869.23|2877.1|2869.4|2877.17|2869.47|2876.75|2869.05|32
1651049360000|2022-04-27 08:49:20|2877.07|2869.37|2877.15|2869.45|2877.57|2869.87|2877.07|2869.37|27
1651049370000|2022-04-27 08:49:30|2877|2869.3|2877.18|2869.48|2877.32|2869.62|2876.95|2869.25|31
1651049380000|2022-04-27 08:49:40|2877.16|2869.46|2877.14|2869.44|2877.16|2869.46|2876.56|2868.86|34
1651049390000|2022-04-27 08:49:50|2877.51|2869.81|2877.7|2870|2878.01|2870.31|2876.88|2869.18|34
1651049400000|2022-04-27 08:50:00|2877.61|2869.91|2877.33|2869.63|2877.77|2870.07|2877|2869.3|38
1651049410000|2022-04-27 08:50:10|2877.31|2869.61|2876.55|2868.85|2877.48|2869.78|2876.43|2868.73|34
1651049420000|2022-04-27 08:50:20|2875.75|2868.05|2874.26|2866.56|2876.07|2868.37|2872.51|2864.81|38
1651049430000|2022-04-27 08:50:30|2874.63|2866.93|2875.08|2867.38|2875.11|2867.41|2874.15|2866.45|40
1651049440000|2022-04-27 08:50:40|2875.13|2867.43|2874.74|2867.04|2875.13|2867.43|2874.6|2866.9|38
1651049450000|2022-04-27 08:50:50|2874.67|2866.97|2873.4|2865.7|2874.67|2866.97|2873.23|2865.53|38
1651049460000|2022-04-27 08:51:00|2873.39|2865.69|2873.87|2866.17|2874.42|2866.72|2872.72|2865.02|39
1651049470000|2022-04-27 08:51:10|2873.85|2866.15|2873.66|2865.96|2874.13|2866.43|2873.62|2865.92|35
1651049480000|2022-04-27 08:51:20|2873.65|2865.95|2874.13|2866.43|2874.15|2866.45|2873.1|2865.4|34
1651049490000|2022-04-27 08:51:30|2874.37|2866.67|2874.12|2866.42|2874.39|2866.69|2873.76|2866.06|33
1651049500000|2022-04-27 08:51:40|2874.11|2866.41|2873.95|2866.25|2874.18|2866.48|2873.91|2866.21|30
1651049510000|2022-04-27 08:51:50|2873.97|2866.27|2874.28|2866.58|2874.28|2866.58|2873.7|2866|27
1651049520000|2022-04-27 08:52:00|2874.23|2866.53|2876.48|2868.78|2876.48|2868.78|2874.23|2866.53|37
1651049530000|2022-04-27 08:52:10|2876.58|2868.88|2877.28|2869.58|2878.13|2870.43|2876.41|2868.71|38
1651049540000|2022-04-27 08:52:20|2877.25|2869.55|2876.98|2869.28|2877.46|2869.76|2876.96|2869.26|33
1651049550000|2022-04-27 08:52:30|2877.01|2869.31|2877.25|2869.55|2877.26|2869.56|2876.99|2869.29|35
1651049560000|2022-04-27 08:52:40|2876.99|2869.29|2877.58|2869.88|2877.62|2869.92|2876.96|2869.26|38
1651049570000|2022-04-27 08:52:50|2877.56|2869.86|2876.79|2869.09|2877.61|2869.91|2876.49|2868.79|33
1651049580000|2022-04-27 08:53:00|2876.89|2869.19|2877.62|2869.92|2877.84|2870.14|2876.89|2869.19|33
1651049590000|2022-04-27 08:53:10|2878.75|2871.05|2878.73|2871.03|2879.84|2872.14|2878.63|2870.93|36
1651049600000|2022-04-27 08:53:20|2878.76|2871.06|2880.1|2872.4|2880.25|2872.55|2878.7|2871|32
1651049610000|2022-04-27 08:53:30|2880.09|2872.39|2879.8|2872.1|2880.17|2872.47|2879.67|2871.97|23
1651049620000|2022-04-27 08:53:40|2879.63|2871.93|2880.01|2872.31|2880.14|2872.44|2879.63|2871.93|31
1651049630000|2022-04-27 08:53:50|2880.16|2872.46|2878.76|2871.06|2880.69|2872.99|2878.58|2870.88|34
1651049640000|2022-04-27 08:54:00|2878.87|2871.17|2879.01|2871.31|2879.26|2871.56|2878.57|2870.87|38
1651049650000|2022-04-27 08:54:10|2879.38|2871.68|2879.87|2872.17|2879.9|2872.2|2878.66|2870.96|36
1651049660000|2022-04-27 08:54:20|2879.76|2872.06|2879.5|2871.8|2879.78|2872.08|2879.49|2871.79|34
1651049670000|2022-04-27 08:54:30|2879.49|2871.79|2878.9|2871.2|2879.67|2871.97|2878.89|2871.19|26
1651049680000|2022-04-27 08:54:40|2878.95|2871.25|2879.25|2871.55|2879.25|2871.55|2878.52|2870.82|37
1651049690000|2022-04-27 08:54:50|2878.97|2871.27|2878.61|2870.91|2878.97|2871.27|2878.35|2870.65|26
1651049700000|2022-04-27 08:55:00|2878.62|2870.92|2880.45|2872.75|2880.48|2872.78|2878.18|2870.48|37
1651049710000|2022-04-27 08:55:10|2880.4|2872.7|2879.97|2872.27|2880.59|2872.89|2879.94|2872.24|27
1651049720000|2022-04-27 08:55:20|2879.99|2872.29|2880.18|2872.48|2880.34|2872.64|2879.99|2872.29|25
1651049730000|2022-04-27 08:55:30|2880.19|2872.49|2880.21|2872.51|2880.32|2872.62|2880.03|2872.33|34
1651049740000|2022-04-27 08:55:40|2880.26|2872.56|2880.32|2872.62|2880.37|2872.67|2880.19|2872.49|32
1651049750000|2022-04-27 08:55:50|2880.14|2872.44|2880.44|2872.74|2880.51|2872.81|2879.81|2872.11|31
1651049760000|2022-04-27 08:56:00|2880.47|2872.77|2880.7|2873|2880.72|2873.02|2880.47|2872.77|28
1651049770000|2022-04-27 08:56:10|2880.72|2873.02|2880.85|2873.15|2880.99|2873.29|2880.46|2872.76|31
1651049780000|2022-04-27 08:56:20|2881.52|2873.82|2883.06|2875.36|2883.64|2875.94|2881.45|2873.75|34
1651049790000|2022-04-27 08:56:30|2883.07|2875.37|2882.16|2874.46|2883.23|2875.53|2882.05|2874.35|35
1651049800000|2022-04-27 08:56:40|2882.94|2875.24|2883.37|2875.67|2883.47|2875.77|2882.82|2875.12|33
1651049810000|2022-04-27 08:56:50|2883.21|2875.51|2887.39|2879.69|2887.57|2879.87|2883.02|2875.32|37
1651049820000|2022-04-27 08:57:00|2887.36|2879.66|2886.43|2878.73|2887.94|2880.24|2886.15|2878.45|39
1651049830000|2022-04-27 08:57:10|2886.41|2878.71|2886.04|2878.34|2886.53|2878.83|2884.87|2877.17|35
1651049840000|2022-04-27 08:57:20|2886.12|2878.42|2885.6|2877.9|2886.79|2879.09|2885.54|2877.84|36
1651049850000|2022-04-27 08:57:30|2885.63|2877.93|2886.76|2879.06|2886.93|2879.23|2885.55|2877.85|31
1651049860000|2022-04-27 08:57:40|2886.75|2879.05|2886.79|2879.09|2886.92|2879.22|2886.68|2878.98|35
1651049870000|2022-04-27 08:57:50|2886.91|2879.21|2886.09|2878.39|2887.02|2879.32|2886.09|2878.39|31
1651049880000|2022-04-27 08:58:00|2885.79|2878.09|2885.96|2878.26|2886.81|2879.11|2885.45|2877.75|37
1651049890000|2022-04-27 08:58:10|2886.02|2878.32|2885.97|2878.27|2886.73|2879.03|2885.93|2878.23|37
1651049900000|2022-04-27 08:58:20|2885.89|2878.19|2886.55|2878.85|2886.55|2878.85|2885.89|2878.19|37
1651049910000|2022-04-27 08:58:30|2886.49|2878.79|2888.1|2880.4|2888.1|2880.4|2886.49|2878.79|29
1651049920000|2022-04-27 08:58:40|2888.06|2880.36|2887.75|2880.05|2888.18|2880.48|2887.67|2879.97|29
1651049930000|2022-04-27 08:58:50|2887.71|2880.01|2887.62|2879.92|2888.12|2880.42|2887.57|2879.87|19
1651049940000|2022-04-27 08:59:00|2887.6|2879.9|2887.68|2879.98|2887.82|2880.12|2887.46|2879.76|29
1651049950000|2022-04-27 08:59:10|2887.69|2879.99|2887.79|2880.09|2887.82|2880.12|2887.37|2879.67|29
1651049960000|2022-04-27 08:59:20|2887.63|2879.93|2888.56|2880.86|2888.61|2880.91|2887.63|2879.93|30
1651049970000|2022-04-27 08:59:30|2888.46|2880.76|2889.51|2881.81|2890.1|2882.4|2888.34|2880.64|25
1651049980000|2022-04-27 08:59:40|2889.58|2881.88|2889.87|2882.17|2890.14|2882.44|2889.28|2881.58|21
1651049990000|2022-04-27 08:59:50|2889.94|2882.24|2888.93|2881.23|2889.97|2882.27|2888.93|2881.23|32
1651050000000|2022-04-27 09:00:00|2889.55|2881.85|2889.73|2882.03|2890.28|2882.58|2889.07|2881.37|35
1651050010000|2022-04-27 09:00:10|2889.7|2882|2889.27|2881.57|2889.72|2882.02|2889.27|2881.57|33
1651050020000|2022-04-27 09:00:20|2889.03|2881.33|2889.6|2881.9|2889.6|2881.9|2889.03|2881.33|23
1651050030000|2022-04-27 09:00:30|2889.55|2881.85|2890.74|2883.04|2890.74|2883.04|2889.44|2881.74|23
1651050040000|2022-04-27 09:00:40|2890.73|2883.03|2890.77|2883.07|2890.83|2883.13|2890.65|2882.95|33
1651050050000|2022-04-27 09:00:50|2890.81|2883.11|2891.03|2883.33|2891.1|2883.4|2890.77|2883.07|14
1651050060000|2022-04-27 09:01:00|2891.04|2883.34|2891.15|2883.45|2891.18|2883.48|2891.02|2883.32|28
1651050070000|2022-04-27 09:01:10|2891.12|2883.42|2891.94|2884.24|2892.24|2884.54|2891.12|2883.42|37
1651050080000|2022-04-27 09:01:20|2891.97|2884.27|2892.86|2885.16|2893.35|2885.65|2891.97|2884.27|36
1651050090000|2022-04-27 09:01:30|2892.74|2885.04|2892.59|2884.89|2893.13|2885.43|2892.2|2884.5|37
1651050100000|2022-04-27 09:01:40|2892.39|2884.69|2893.42|2885.72|2893.74|2886.04|2892.35|2884.65|36
1651050110000|2022-04-27 09:01:50|2893.67|2885.97|2894.07|2886.37|2894.42|2886.72|2893.5|2885.8|35
1651050120000|2022-04-27 09:02:00|2894.04|2886.34|2894.09|2886.39|2894.3|2886.6|2893.36|2885.66|37
1651050130000|2022-04-27 09:02:10|2894.05|2886.35|2893.51|2885.81|2894.2|2886.5|2893.43|2885.73|32
1651050140000|2022-04-27 09:02:20|2894.03|2886.33|2893.62|2885.92|2894.03|2886.33|2893.23|2885.53|36
1651050150000|2022-04-27 09:02:30|2893.94|2886.24|2893.68|2885.98|2894.32|2886.62|2892.8|2885.1|37
1651050160000|2022-04-27 09:02:40|2893.88|2886.18|2894.03|2886.33|2894.18|2886.48|2893.75|2886.05|25
1651050170000|2022-04-27 09:02:50|2894.11|2886.41|2894.93|2887.23|2895.07|2887.37|2894.11|2886.41|27
1651050180000|2022-04-27 09:03:00|2894.95|2887.25|2894.88|2887.18|2895.07|2887.37|2894.86|2887.16|25
1651050190000|2022-04-27 09:03:10|2894.95|2887.25|2894.36|2886.66|2895.14|2887.44|2894.28|2886.58|24
1651050200000|2022-04-27 09:03:20|2894.5|2886.8|2895.01|2887.31|2895.28|2887.58|2894.28|2886.58|35
1651050210000|2022-04-27 09:03:30|2894.98|2887.28|2894.21|2886.51|2895.25|2887.55|2894.16|2886.46|33
1651050220000|2022-04-27 09:03:40|2894.34|2886.64|2894.71|2887.01|2895.09|2887.39|2894.32|2886.62|34
1651050230000|2022-04-27 09:03:50|2894.49|2886.79|2895.36|2887.66|2895.36|2887.66|2894.43|2886.73|33
1651050240000|2022-04-27 09:04:00|2895.38|2887.68|2895.83|2888.13|2895.83|2888.13|2895.2|2887.5|29
1651050250000|2022-04-27 09:04:10|2895.88|2888.18|2895.52|2887.82|2895.89|2888.19|2895.18|2887.48|21
1651050260000|2022-04-27 09:04:20|2895.72|2888.02|2896.1|2888.4|2896.1|2888.4|2895.26|2887.56|25
1651050270000|2022-04-27 09:04:30|2896.19|2888.49|2896.1|2888.4|2896.2|2888.5|2895.65|2887.95|25
1651050280000|2022-04-27 09:04:40|2896.08|2888.38|2896.08|2888.38|2896.13|2888.43|2895.36|2887.66|27
1651050290000|2022-04-27 09:04:50|2896.09|2888.39|2896.04|2888.34|2896.15|2888.45|2895.78|2888.08|30
1651050300000|2022-04-27 09:05:00|2896|2888.3|2896.16|2888.46|2896.16|2888.46|2895.7|2888|18
1651050310000|2022-04-27 09:05:10|2896.17|2888.47|2896.28|2888.58|2896.37|2888.67|2896.17|2888.47|14
1651050320000|2022-04-27 09:05:20|2896.25|2888.55|2895.11|2887.41|2896.36|2888.66|2894.96|2887.26|31
1651050330000|2022-04-27 09:05:30|2895.12|2887.42|2894.63|2886.93|2895.18|2887.48|2894.63|2886.93|35
1651050340000|2022-04-27 09:05:40|2894.5|2886.8|2896.57|2888.87|2897.02|2889.32|2894.42|2886.72|33
1651050350000|2022-04-27 09:05:50|2896.7|2889|2899.96|2892.26|2900.9|2893.2|2896.6|2888.9|37
1651050360000|2022-04-27 09:06:00|2900.31|2892.61|2898.87|2891.17|2900.95|2893.25|2898.68|2890.98|39
1651050370000|2022-04-27 09:06:10|2898.79|2891.09|2896.83|2889.13|2900.95|2893.25|2896.66|2888.96|38
1651050380000|2022-04-27 09:06:20|2896.78|2889.08|2896.89|2889.19|2896.98|2889.28|2896.78|2889.08|30
1651050390000|2022-04-27 09:06:30|2896.92|2889.22|2898.31|2890.61|2898.54|2890.84|2896.61|2888.91|35
1651050400000|2022-04-27 09:06:40|2898.4|2890.7|2898.24|2890.54|2898.52|2890.82|2897.69|2889.99|34
1651050410000|2022-04-27 09:06:50|2898.25|2890.55|2898.54|2890.84|2898.54|2890.84|2898.17|2890.47|32
1651050420000|2022-04-27 09:07:00|2898.53|2890.83|2898.35|2890.65|2898.63|2890.93|2898.29|2890.59|31
1651050430000|2022-04-27 09:07:10|2898.36|2890.66|2898.45|2890.75|2898.53|2890.83|2897.91|2890.21|36
1651050440000|2022-04-27 09:07:20|2898.29|2890.59|2898.2|2890.5|2898.56|2890.86|2898.07|2890.37|36
1651050450000|2022-04-27 09:07:30|2898.1|2890.4|2898.36|2890.66|2899.2|2891.5|2898.1|2890.4|33
1651050460000|2022-04-27 09:07:40|2898.22|2890.52|2898.39|2890.69|2898.67|2890.97|2897.78|2890.08|36
1651050470000|2022-04-27 09:07:50|2898.45|2890.75|2898.29|2890.59|2898.48|2890.78|2898.11|2890.41|29
1651050480000|2022-04-27 09:08:00|2898.25|2890.55|2897.22|2889.52|2898.27|2890.57|2897.22|2889.52|30
1651050490000|2022-04-27 09:08:10|2897.15|2889.45|2896.91|2889.21|2897.15|2889.45|2896.81|2889.11|33
1651050500000|2022-04-27 09:08:20|2896.94|2889.24|2895.94|2888.24|2896.98|2889.28|2895.94|2888.24|28
1651050510000|2022-04-27 09:08:30|2895.85|2888.15|2894.68|2886.98|2895.91|2888.21|2894.68|2886.98|24
1651050520000|2022-04-27 09:08:40|2894.7|2887|2893.31|2885.61|2894.71|2887.01|2893.27|2885.57|36
1651050530000|2022-04-27 09:08:50|2893.29|2885.59|2892.66|2884.96|2893.3|2885.6|2892.17|2884.47|37
1651050540000|2022-04-27 09:09:00|2892.78|2885.08|2891.17|2883.47|2893.33|2885.63|2891.15|2883.45|35
1651050550000|2022-04-27 09:09:10|2891.09|2883.39|2887.87|2880.17|2891.44|2883.74|2887.87|2880.17|38
1651050560000|2022-04-27 09:09:20|2887.82|2880.12|2889.04|2881.34|2889.15|2881.45|2887.49|2879.79|39
1651050570000|2022-04-27 09:09:30|2889.03|2881.33|2889.14|2881.44|2889.4|2881.7|2888.41|2880.71|34
1651050580000|2022-04-27 09:09:40|2889.13|2881.43|2886.97|2879.27|2889.28|2881.58|2886.92|2879.22|34
1651050590000|2022-04-27 09:09:50|2886.79|2879.09|2885.72|2878.02|2886.92|2879.22|2885.44|2877.74|37
1651050600000|2022-04-27 09:10:00|2885.64|2877.94|2886.13|2878.43|2886.3|2878.6|2884.83|2877.13|38
1651050610000|2022-04-27 09:10:10|2885.86|2878.16|2887.53|2879.83|2887.53|2879.83|2885.86|2878.16|39
1651050620000|2022-04-27 09:10:20|2887.56|2879.86|2888.11|2880.41|2888.5|2880.8|2887.49|2879.79|37
1651050630000|2022-04-27 09:10:30|2888.08|2880.38|2888.58|2880.88|2888.79|2881.09|2888.04|2880.34|30
1651050640000|2022-04-27 09:10:40|2888.63|2880.93|2888.6|2880.9|2888.77|2881.07|2888.24|2880.54|32
1651050650000|2022-04-27 09:10:50|2888.59|2880.89|2889.58|2881.88|2889.58|2881.88|2888.09|2880.39|38
1651050660000|2022-04-27 09:11:00|2889.6|2881.9|2888.25|2880.55|2889.74|2882.04|2888.25|2880.55|37
1651050670000|2022-04-27 09:11:10|2888.21|2880.51|2885.54|2877.84|2888.21|2880.51|2885.45|2877.75|38
1651050680000|2022-04-27 09:11:20|2885.52|2877.82|2884.77|2877.07|2885.52|2877.82|2884.72|2877.02|22
1651050690000|2022-04-27 09:11:30|2884.76|2877.06|2884|2876.3|2884.82|2877.12|2884|2876.3|35
1651050700000|2022-04-27 09:11:40|2883.99|2876.29|2884.11|2876.41|2884.42|2876.72|2883.95|2876.25|29
1651050710000|2022-04-27 09:11:50|2884.12|2876.42|2883.83|2876.13|2884.24|2876.54|2883.81|2876.11|30
1651050720000|2022-04-27 09:12:00|2883.82|2876.12|2884|2876.3|2884.14|2876.44|2883.82|2876.12|16
1651050730000|2022-04-27 09:12:10|2884.03|2876.33|2884.26|2876.56|2884.32|2876.62|2883.96|2876.26|26
1651050740000|2022-04-27 09:12:20|2884.29|2876.59|2883.99|2876.29|2884.39|2876.69|2883.97|2876.27|29
1651050750000|2022-04-27 09:12:30|2884|2876.3|2883.01|2875.31|2884.17|2876.47|2883.01|2875.31|38
1651050760000|2022-04-27 09:12:40|2882.98|2875.28|2882.78|2875.08|2883.11|2875.41|2882.78|2875.08|33
1651050770000|2022-04-27 09:12:50|2882.79|2875.09|2883.24|2875.54|2883.28|2875.58|2882.56|2874.86|31
1651050780000|2022-04-27 09:13:00|2883.52|2875.82|2882.55|2874.85|2884|2876.3|2882.51|2874.81|33
1651050790000|2022-04-27 09:13:10|2882.54|2874.84|2882.28|2874.58|2882.91|2875.21|2882.26|2874.56|32
1651050800000|2022-04-27 09:13:20|2882.3|2874.6|2880.62|2872.92|2882.34|2874.64|2880.58|2872.88|36
1651050810000|2022-04-27 09:13:30|2880.66|2872.96|2880.95|2873.25|2880.96|2873.26|2880.54|2872.84|35
1651050820000|2022-04-27 09:13:40|2880.99|2873.29|2882.37|2874.67|2882.46|2874.76|2880.96|2873.26|34
1651050830000|2022-04-27 09:13:50|2882.4|2874.7|2881.59|2873.89|2882.41|2874.71|2881.58|2873.88|29
1651050840000|2022-04-27 09:14:00|2881.57|2873.87|2881.43|2873.73|2881.57|2873.87|2881.17|2873.47|38
1651050850000|2022-04-27 09:14:10|2881.45|2873.75|2881.13|2873.43|2881.47|2873.77|2881.13|2873.43|29
1651050860000|2022-04-27 09:14:20|2881.17|2873.47|2880.49|2872.79|2881.18|2873.48|2880.45|2872.75|35
1651050870000|2022-04-27 09:14:30|2880.43|2872.73|2880.21|2872.51|2880.5|2872.8|2880.05|2872.35|33
1651050880000|2022-04-27 09:14:40|2880.23|2872.53|2879.65|2871.95|2880.28|2872.58|2879.65|2871.95|30
1651050890000|2022-04-27 09:14:50|2879.54|2871.84|2879.61|2871.91|2879.78|2872.08|2879.31|2871.61|28
1651050900000|2022-04-27 09:15:00|2879.58|2871.88|2882.15|2874.45|2883.07|2875.37|2879.56|2871.86|38
1651050910000|2022-04-27 09:15:10|2882.23|2874.53|2883|2875.3|2883|2875.3|2882.14|2874.44|32
1651050920000|2022-04-27 09:15:20|2883.01|2875.31|2882.49|2874.79|2883.01|2875.31|2882.49|2874.79|28
1651050930000|2022-04-27 09:15:30|2882.46|2874.76|2883.1|2875.4|2883.14|2875.44|2882.46|2874.76|33
1651050940000|2022-04-27 09:15:40|2883.54|2875.84|2881.99|2874.29|2883.55|2875.85|2881.99|2874.29|39
1651050950000|2022-04-27 09:15:50|2881.97|2874.27|2882.2|2874.5|2882.33|2874.63|2881.97|2874.27|32
1651050960000|2022-04-27 09:16:00|2882.08|2874.38|2882.34|2874.64|2882.61|2874.91|2882.08|2874.38|34
1651050970000|2022-04-27 09:16:10|2882.36|2874.66|2883.05|2875.35|2883.14|2875.44|2882.36|2874.66|33
1651050980000|2022-04-27 09:16:20|2883.06|2875.36|2884.49|2876.79|2884.59|2876.89|2883.06|2875.36|32
1651050990000|2022-04-27 09:16:30|2884.35|2876.65|2888.2|2880.5|2889.42|2881.72|2884.27|2876.57|34
1651051000000|2022-04-27 09:16:40|2888.34|2880.64|2889.12|2881.42|2889.13|2881.43|2888.02|2880.32|33
1651051010000|2022-04-27 09:16:50|2889.07|2881.37|2889|2881.3|2889.64|2881.94|2888.83|2881.13|33
1651051020000|2022-04-27 09:17:00|2889.05|2881.35|2889.27|2881.57|2889.29|2881.59|2889.05|2881.35|29
1651051030000|2022-04-27 09:17:10|2889.28|2881.58|2888.99|2881.29|2889.48|2881.78|2888.68|2880.98|33
1651051040000|2022-04-27 09:17:20|2888.97|2881.27|2888.32|2880.62|2889.93|2882.23|2888.3|2880.6|38
1651051050000|2022-04-27 09:17:30|2888.53|2880.83|2888.33|2880.63|2889.26|2881.56|2888.31|2880.61|37
1651051060000|2022-04-27 09:17:40|2888.34|2880.64|2889.38|2881.68|2889.51|2881.81|2888.33|2880.63|34
1651051070000|2022-04-27 09:17:50|2889.33|2881.63|2888.58|2880.88|2889.5|2881.8|2888.28|2880.58|34
1651051080000|2022-04-27 09:18:00|2888.5|2880.8|2888.46|2880.76|2888.62|2880.92|2887.88|2880.18|35
1651051090000|2022-04-27 09:18:10|2888.3|2880.6|2888.14|2880.44|2888.54|2880.84|2887.94|2880.24|36
1651051100000|2022-04-27 09:18:20|2888.15|2880.45|2888.42|2880.72|2888.46|2880.76|2888|2880.3|34
1651051110000|2022-04-27 09:18:30|2888.36|2880.66|2888.91|2881.21|2889.33|2881.63|2888.1|2880.4|38
1651051120000|2022-04-27 09:18:40|2889.19|2881.49|2890.01|2882.31|2890.01|2882.31|2888.95|2881.25|37
1651051130000|2022-04-27 09:18:50|2890.02|2882.32|2890.06|2882.36|2890.16|2882.46|2889.76|2882.06|37
1651051140000|2022-04-27 09:19:00|2889.9|2882.2|2890.01|2882.31|2890.12|2882.42|2889.54|2881.84|34
1651051150000|2022-04-27 09:19:10|2890|2882.3|2889.95|2882.25|2890.17|2882.47|2889.71|2882.01|38
1651051160000|2022-04-27 09:19:20|2889.87|2882.17|2890.13|2882.43|2890.13|2882.43|2888.98|2881.28|32
1651051170000|2022-04-27 09:19:30|2889.78|2882.08|2888.98|2881.28|2889.78|2882.08|2888.94|2881.24|18
1651051180000|2022-04-27 09:19:40|2889.04|2881.34|2889.77|2882.07|2889.77|2882.07|2888.99|2881.29|29
1651051190000|2022-04-27 09:19:50|2889.85|2882.15|2888.79|2881.09|2889.85|2882.15|2888.69|2880.99|37
1651051200000|2022-04-27 09:20:00|2888.71|2881.01|2889.6|2881.9|2889.73|2882.03|2888.53|2880.83|40
1651051210000|2022-04-27 09:20:10|2889.61|2881.91|2890.1|2882.4|2890.82|2883.12|2889.61|2881.91|34
1651051220000|2022-04-27 09:20:20|2890.02|2882.32|2889.88|2882.18|2890.4|2882.7|2889.88|2882.18|19
1651051230000|2022-04-27 09:20:30|2889.87|2882.17|2890.42|2882.72|2890.55|2882.85|2889.68|2881.98|28
1651051240000|2022-04-27 09:20:40|2890.41|2882.71|2890.36|2882.66|2890.85|2883.15|2890.21|2882.51|29
1651051250000|2022-04-27 09:20:50|2890.61|2882.91|2890.87|2883.17|2890.87|2883.17|2890.35|2882.65|33
1651051260000|2022-04-27 09:21:00|2890.35|2882.65|2891.23|2883.53|2891.25|2883.55|2890.35|2882.65|29
1651051270000|2022-04-27 09:21:10|2891.24|2883.54|2892.45|2884.75|2892.58|2884.88|2891.24|2883.54|27
1651051280000|2022-04-27 09:21:20|2892.42|2884.72|2895.85|2888.15|2896.67|2888.97|2892.08|2884.38|36
1651051290000|2022-04-27 09:21:30|2895.99|2888.29|2897.78|2890.08|2898.53|2890.83|2895.99|2888.29|36
1651051300000|2022-04-27 09:21:40|2897.57|2889.87|2899.38|2891.68|2899.43|2891.73|2897.57|2889.87|38
1651051310000|2022-04-27 09:21:50|2899.41|2891.71|2901.87|2894.17|2902.73|2895.03|2899.41|2891.71|39
1651051320000|2022-04-27 09:22:00|2901.99|2894.29|2902.25|2894.55|2902.62|2894.92|2901.22|2893.52|36
1651051330000|2022-04-27 09:22:10|2901.78|2894.08|2901.67|2893.97|2901.92|2894.22|2901.31|2893.61|38
1651051340000|2022-04-27 09:22:20|2901.71|2894.01|2900.9|2893.2|2902.15|2894.45|2900.86|2893.16|35
1651051350000|2022-04-27 09:22:30|2900.93|2893.23|2898.61|2890.91|2900.93|2893.23|2898.46|2890.76|40
1651051360000|2022-04-27 09:22:40|2898.62|2890.92|2897.87|2890.17|2898.62|2890.92|2897.61|2889.91|36
1651051370000|2022-04-27 09:22:50|2897.86|2890.16|2897.93|2890.23|2898.32|2890.62|2897.67|2889.97|33
1651051380000|2022-04-27 09:23:00|2897.92|2890.22|2899.45|2891.75|2900.31|2892.61|2897.92|2890.22|38
1651051390000|2022-04-27 09:23:10|2899.47|2891.77|2900.21|2892.51|2900.21|2892.51|2899.24|2891.54|37
1651051400000|2022-04-27 09:23:20|2900.18|2892.48|2899.45|2891.75|2900.62|2892.92|2899.43|2891.73|32
1651051410000|2022-04-27 09:23:30|2899.46|2891.76|2900.18|2892.48|2900.21|2892.51|2899.33|2891.63|28
1651051420000|2022-04-27 09:23:40|2900.2|2892.5|2899.3|2891.6|2900.47|2892.77|2899.23|2891.53|27
1651051430000|2022-04-27 09:23:50|2899.32|2891.62|2899.28|2891.58|2899.43|2891.73|2899.28|2891.58|30
1651051440000|2022-04-27 09:24:00|2899.27|2891.57|2899.34|2891.64|2899.34|2891.64|2899.26|2891.56|16
1651051450000|2022-04-27 09:24:10|2899.43|2891.73|2900.27|2892.57|2900.8|2893.1|2899.43|2891.73|39
1651051460000|2022-04-27 09:24:20|2899.95|2892.25|2900.4|2892.7|2900.46|2892.76|2899.66|2891.96|39
1651051470000|2022-04-27 09:24:30|2900.38|2892.68|2901.53|2893.83|2901.66|2893.96|2900.38|2892.68|32
1651051480000|2022-04-27 09:24:40|2901.51|2893.81|2902.13|2894.43|2902.13|2894.43|2901.34|2893.64|33
1651051490000|2022-04-27 09:24:50|2902.14|2894.44|2902.78|2895.08|2903.06|2895.36|2901.77|2894.07|35
1651051500000|2022-04-27 09:25:00|2902.8|2895.1|2902.87|2895.17|2903.15|2895.45|2902.55|2894.85|37
1651051510000|2022-04-27 09:25:10|2902.66|2894.96|2903.06|2895.36|2903.15|2895.45|2902.33|2894.63|35
1651051520000|2022-04-27 09:25:20|2903.05|2895.35|2905.06|2897.36|2905.06|2897.36|2903.02|2895.32|33
1651051530000|2022-04-27 09:25:30|2905.04|2897.34|2905.06|2897.36|2905.13|2897.43|2904.65|2896.95|32
1651051540000|2022-04-27 09:25:40|2905.14|2897.44|2904.85|2897.15|2905.33|2897.63|2904.45|2896.75|27
1651051550000|2022-04-27 09:25:50|2904.86|2897.16|2903.4|2895.7|2905.03|2897.33|2903.4|2895.7|37
1651051560000|2022-04-27 09:26:00|2903.39|2895.69|2904.82|2897.12|2904.89|2897.19|2902.85|2895.15|36
1651051570000|2022-04-27 09:26:10|2904.83|2897.13|2905.75|2898.05|2905.75|2898.05|2904.7|2897|36
1651051580000|2022-04-27 09:26:20|2906.17|2898.47|2908.49|2900.79|2908.53|2900.83|2906.17|2898.47|38
1651051590000|2022-04-27 09:26:30|2908.51|2900.81|2907.39|2899.69|2908.76|2901.06|2907.32|2899.62|36
1651051600000|2022-04-27 09:26:40|2907.41|2899.71|2908.09|2900.39|2908.24|2900.54|2907.41|2899.71|35
1651051610000|2022-04-27 09:26:50|2908.61|2900.91|2908.73|2901.03|2908.73|2901.03|2908.36|2900.66|27
1651051620000|2022-04-27 09:27:00|2908.75|2901.05|2909.34|2901.64|2910.16|2902.46|2908.45|2900.75|38
1651051630000|2022-04-27 09:27:10|2909.33|2901.63|2906.67|2898.97|2909.57|2901.87|2906.55|2898.85|38
1651051640000|2022-04-27 09:27:20|2906.72|2899.02|2906.28|2898.58|2906.79|2899.09|2905.76|2898.06|39
1651051650000|2022-04-27 09:27:30|2906.3|2898.6|2905.22|2897.52|2906.3|2898.6|2905.22|2897.52|31
1651051660000|2022-04-27 09:27:40|2905.23|2897.53|2904.1|2896.4|2905.32|2897.62|2904.08|2896.38|31
1651051670000|2022-04-27 09:27:50|2904.08|2896.38|2903.94|2896.24|2904.79|2897.09|2903.89|2896.19|31
1651051680000|2022-04-27 09:28:00|2903.92|2896.22|2904.83|2897.13|2905.07|2897.37|2903.91|2896.21|24
1651051690000|2022-04-27 09:28:10|2905.11|2897.41|2905.11|2897.41|2905.98|2898.28|2905.04|2897.34|31
1651051700000|2022-04-27 09:28:20|2905.21|2897.51|2906.89|2899.19|2906.89|2899.19|2905.15|2897.45|33
1651051710000|2022-04-27 09:28:30|2907.16|2899.46|2906.25|2898.55|2907.18|2899.48|2906.22|2898.52|31
1651051720000|2022-04-27 09:28:40|2906.21|2898.51|2905.51|2897.81|2906.49|2898.79|2905.42|2897.72|34
1651051730000|2022-04-27 09:28:50|2905.42|2897.72|2905.63|2897.93|2906.13|2898.43|2905.09|2897.39|34
1651051740000|2022-04-27 09:29:00|2905.57|2897.87|2905.77|2898.07|2906.01|2898.31|2905.46|2897.76|36
1651051750000|2022-04-27 09:29:10|2905.75|2898.05|2906.06|2898.36|2906.14|2898.44|2905.65|2897.95|34
1651051760000|2022-04-27 09:29:20|2906.04|2898.34|2906.24|2898.54|2906.29|2898.59|2905.79|2898.09|32
1651051770000|2022-04-27 09:29:30|2906.21|2898.51|2906.17|2898.47|2906.23|2898.53|2905.75|2898.05|32
1651051780000|2022-04-27 09:29:40|2906.18|2898.48|2908.66|2900.96|2909.07|2901.37|2906.15|2898.45|35
1651051790000|2022-04-27 09:29:50|2908.65|2900.95|2907.42|2899.72|2908.65|2900.95|2907.42|2899.72|38
1651051800000|2022-04-27 09:30:00|2907.43|2899.73|2908.05|2900.35|2908.05|2900.35|2907.24|2899.54|37
1651051810000|2022-04-27 09:30:10|2908.04|2900.34|2909.57|2901.87|2909.57|2901.87|2908.04|2900.34|35
1651051820000|2022-04-27 09:30:20|2909.79|2902.09|2910.09|2902.39|2910.45|2902.75|2909.43|2901.73|39
1651051830000|2022-04-27 09:30:30|2910.08|2902.38|2909.78|2902.08|2910.46|2902.76|2909.15|2901.45|37
1651051840000|2022-04-27 09:30:40|2909.82|2902.12|2909.41|2901.71|2909.98|2902.28|2909.19|2901.49|29
1651051850000|2022-04-27 09:30:50|2909.4|2901.7|2909.93|2902.23|2909.93|2902.23|2909.24|2901.54|36
1651051860000|2022-04-27 09:31:00|2909.85|2902.15|2909.32|2901.62|2909.92|2902.22|2909.26|2901.56|28
1651051870000|2022-04-27 09:31:10|2909.36|2901.66|2908.67|2900.97|2909.69|2901.99|2908.39|2900.69|38
1651051880000|2022-04-27 09:31:20|2908.72|2901.02|2907.42|2899.72|2908.75|2901.05|2907.4|2899.7|37
1651051890000|2022-04-27 09:31:30|2907.35|2899.65|2905.01|2897.31|2907.35|2899.65|2904.9|2897.2|37
1651051900000|2022-04-27 09:31:40|2905.1|2897.4|2904.09|2896.39|2905.1|2897.4|2904.09|2896.39|37
1651051910000|2022-04-27 09:31:50|2904.12|2896.42|2903.58|2895.88|2904.26|2896.56|2903.17|2895.47|36
1651051920000|2022-04-27 09:32:00|2903.56|2895.86|2902.85|2895.15|2903.56|2895.86|2902.47|2894.77|36
1651051930000|2022-04-27 09:32:10|2902.8|2895.1|2904.09|2896.39|2904.21|2896.51|2902.28|2894.58|39
1651051940000|2022-04-27 09:32:20|2904.16|2896.46|2904.93|2897.23|2904.93|2897.23|2904.08|2896.38|34
1651051950000|2022-04-27 09:32:30|2905.1|2897.4|2906.16|2898.46|2906.16|2898.46|2904.97|2897.27|33
1651051960000|2022-04-27 09:32:40|2906.23|2898.53|2906.71|2899.01|2907.03|2899.33|2906.23|2898.53|38
1651051970000|2022-04-27 09:32:50|2906.69|2898.99|2906.53|2898.83|2907.29|2899.59|2906.4|2898.7|33
1651051980000|2022-04-27 09:33:00|2906.46|2898.76|2906.05|2898.35|2906.52|2898.82|2906.03|2898.33|35
1651051990000|2022-04-27 09:33:10|2906.13|2898.43|2905.97|2898.27|2906.34|2898.64|2905.9|2898.2|34
1651052000000|2022-04-27 09:33:20|2905.95|2898.25|2905.2|2897.5|2905.95|2898.25|2905.15|2897.45|26
1651052010000|2022-04-27 09:33:30|2905.15|2897.45|2905.26|2897.56|2905.78|2898.08|2905.15|2897.45|36
1651052020000|2022-04-27 09:33:40|2905.22|2897.52|2905.85|2898.15|2905.85|2898.15|2905|2897.3|29
1651052030000|2022-04-27 09:33:50|2905.5|2897.8|2905.54|2897.84|2905.68|2897.98|2905.32|2897.62|20
1651052040000|2022-04-27 09:34:00|2905.49|2897.79|2903.82|2896.12|2905.49|2897.79|2903.53|2895.83|35
1651052050000|2022-04-27 09:34:10|2903.79|2896.09|2903.68|2895.98|2903.81|2896.11|2903.65|2895.95|32
1651052060000|2022-04-27 09:34:20|2903.72|2896.02|2903.68|2895.98|2903.78|2896.08|2903.65|2895.95|16
1651052070000|2022-04-27 09:34:30|2903.59|2895.89|2903.3|2895.6|2903.59|2895.89|2903.26|2895.56|37
1651052080000|2022-04-27 09:34:40|2903.29|2895.59|2903.2|2895.5|2903.47|2895.77|2903.18|2895.48|28
1651052090000|2022-04-27 09:34:50|2903.17|2895.47|2903.24|2895.54|2903.25|2895.55|2903.17|2895.47|15
1651052100000|2022-04-27 09:35:00|2903.23|2895.53|2904.11|2896.41|2904.11|2896.41|2903.18|2895.48|31
1651052110000|2022-04-27 09:35:10|2904.09|2896.39|2904.21|2896.51|2904.8|2897.1|2904.09|2896.39|25
1651052120000|2022-04-27 09:35:20|2904.19|2896.49|2903.48|2895.78|2904.23|2896.53|2903.48|2895.78|25
1651052130000|2022-04-27 09:35:30|2903.46|2895.76|2903.54|2895.84|2903.64|2895.94|2903.44|2895.74|34
1651052140000|2022-04-27 09:35:40|2903.42|2895.72|2902.19|2894.49|2903.42|2895.72|2902.1|2894.4|28
1651052150000|2022-04-27 09:35:50|2902.2|2894.5|2900.56|2892.86|2902.57|2894.87|2900.54|2892.84|36
1651052160000|2022-04-27 09:36:00|2900.57|2892.87|2901.11|2893.41|2901.11|2893.41|2899.77|2892.07|37
1651052170000|2022-04-27 09:36:10|2900.98|2893.28|2896.46|2888.76|2901.72|2894.02|2894.89|2887.19|40
1651052180000|2022-04-27 09:36:20|2896.52|2888.82|2894.08|2886.38|2896.52|2888.82|2893.31|2885.61|38
1651052190000|2022-04-27 09:36:30|2894.05|2886.35|2894.74|2887.04|2894.99|2887.29|2894.05|2886.35|37
1651052200000|2022-04-27 09:36:40|2894.66|2886.96|2895.09|2887.39|2895.92|2888.22|2894.57|2886.87|36
1651052210000|2022-04-27 09:36:50|2895.12|2887.42|2893.89|2886.19|2895.18|2887.48|2893.73|2886.03|35
1651052220000|2022-04-27 09:37:00|2893.68|2885.98|2893.9|2886.2|2893.9|2886.2|2893.6|2885.9|37
1651052230000|2022-04-27 09:37:10|2893.92|2886.22|2894.68|2886.98|2894.79|2887.09|2893.76|2886.06|35
1651052240000|2022-04-27 09:37:20|2894.67|2886.97|2894.5|2886.8|2894.67|2886.97|2894.3|2886.6|36
1651052250000|2022-04-27 09:37:30|2894.48|2886.78|2894.53|2886.83|2894.58|2886.88|2894.42|2886.72|30
1651052260000|2022-04-27 09:37:40|2894.51|2886.81|2894.21|2886.51|2894.85|2887.15|2894.16|2886.46|31
1651052270000|2022-04-27 09:37:50|2894.4|2886.7|2895.04|2887.34|2895.04|2887.34|2894.3|2886.6|32
1651052280000|2022-04-27 09:38:00|2895.05|2887.35|2896.37|2888.67|2896.37|2888.67|2895.05|2887.35|36
1651052290000|2022-04-27 09:38:10|2896.4|2888.7|2897.7|2890|2897.71|2890.01|2896.4|2888.7|35
1651052300000|2022-04-27 09:38:20|2897.66|2889.96|2898.3|2890.6|2898.4|2890.7|2897.63|2889.93|33
1651052310000|2022-04-27 09:38:30|2898.4|2890.7|2898.46|2890.76|2898.83|2891.13|2898.29|2890.59|28
1651052320000|2022-04-27 09:38:40|2898.42|2890.72|2898.68|2890.98|2898.7|2891|2898.42|2890.72|16
1651052330000|2022-04-27 09:38:50|2898.71|2891.01|2899.05|2891.35|2899.06|2891.36|2898.66|2890.96|21
1651052340000|2022-04-27 09:39:00|2899|2891.3|2898.96|2891.26|2899.12|2891.42|2898.92|2891.22|18
1651052350000|2022-04-27 09:39:10|2898.95|2891.25|2898.99|2891.29|2899.02|2891.32|2898.92|2891.22|14
1651052360000|2022-04-27 09:39:20|2899|2891.3|2899.84|2892.14|2899.84|2892.14|2899|2891.3|22
1651052370000|2022-04-27 09:39:30|2899.85|2892.15|2900.06|2892.36|2900.93|2893.23|2899.83|2892.13|31
1651052380000|2022-04-27 09:39:40|2900.09|2892.39|2899.42|2891.72|2900.34|2892.64|2899.18|2891.48|36
1651052390000|2022-04-27 09:39:50|2899.44|2891.74|2900|2892.3|2900|2892.3|2899.43|2891.73|35
1651052400000|2022-04-27 09:40:00|2899.95|2892.25|2899.03|2891.33|2899.95|2892.25|2898.72|2891.02|34
1651052410000|2022-04-27 09:40:10|2899.02|2891.32|2900.06|2892.36|2900.09|2892.39|2899.02|2891.32|30
1651052420000|2022-04-27 09:40:20|2900.07|2892.37|2900.14|2892.44|2900.21|2892.51|2900.07|2892.37|28
1651052430000|2022-04-27 09:40:30|2900.15|2892.45|2899.78|2892.08|2900.17|2892.47|2899.77|2892.07|20
1651052440000|2022-04-27 09:40:40|2899.79|2892.09|2901.16|2893.46|2901.16|2893.46|2899.72|2892.02|33
1651052450000|2022-04-27 09:40:50|2901.12|2893.42|2901.49|2893.79|2901.75|2894.05|2901.01|2893.31|36
1651052460000|2022-04-27 09:41:00|2901.5|2893.8|2902.26|2894.56|2902.56|2894.86|2901.5|2893.8|36
1651052470000|2022-04-27 09:41:10|2902.28|2894.58|2902.75|2895.05|2903.03|2895.33|2902.26|2894.56|34
1651052480000|2022-04-27 09:41:20|2902.37|2894.67|2903.08|2895.38|2903.2|2895.5|2902.37|2894.67|33
1651052490000|2022-04-27 09:41:30|2903.07|2895.37|2902.93|2895.23|2903.24|2895.54|2902.88|2895.18|28
1651052500000|2022-04-27 09:41:40|2902.91|2895.21|2902.71|2895.01|2902.96|2895.26|2902.71|2895.01|28
1651052510000|2022-04-27 09:41:50|2902.78|2895.08|2902.19|2894.49|2902.78|2895.08|2902.15|2894.45|31
1651052520000|2022-04-27 09:42:00|2902.2|2894.5|2901.4|2893.7|2902.2|2894.5|2901.23|2893.53|33
1651052530000|2022-04-27 09:42:10|2901.38|2893.68|2901.8|2894.1|2901.83|2894.13|2901.38|2893.68|29
1651052540000|2022-04-27 09:42:20|2901.79|2894.09|2902.29|2894.59|2902.29|2894.59|2901.53|2893.83|27
1651052550000|2022-04-27 09:42:30|2902.23|2894.53|2901.93|2894.23|2902.23|2894.53|2901.77|2894.07|29
1651052560000|2022-04-27 09:42:40|2901.95|2894.25|2902.05|2894.35|2902.17|2894.47|2901.64|2893.94|35
1651052570000|2022-04-27 09:42:50|2902.13|2894.43|2902.09|2894.39|2902.13|2894.43|2901.83|2894.13|34
1651052580000|2022-04-27 09:43:00|2902.07|2894.37|2901.62|2893.92|2902.07|2894.37|2901.38|2893.68|33
1651052590000|2022-04-27 09:43:10|2901.63|2893.93|2901.19|2893.49|2901.69|2893.99|2900.9|2893.2|32
1651052600000|2022-04-27 09:43:20|2901.26|2893.56|2900.97|2893.27|2901.39|2893.69|2900.97|2893.27|39
1651052610000|2022-04-27 09:43:30|2900.93|2893.23|2901.34|2893.64|2901.58|2893.88|2900.93|2893.23|32
1651052620000|2022-04-27 09:43:40|2901.33|2893.63|2901.35|2893.65|2901.68|2893.98|2901.32|2893.62|34
1651052630000|2022-04-27 09:43:50|2901.32|2893.62|2901.38|2893.68|2901.85|2894.15|2901.32|2893.62|17
1651052640000|2022-04-27 09:44:00|2901.58|2893.88|2901.4|2893.7|2901.7|2894|2901.34|2893.64|20
1651052650000|2022-04-27 09:44:10|2901.52|2893.82|2901.26|2893.56|2901.61|2893.91|2901.24|2893.54|32
1651052660000|2022-04-27 09:44:20|2901.25|2893.55|2901.32|2893.62|2901.35|2893.65|2901.06|2893.36|23
1651052670000|2022-04-27 09:44:30|2901.31|2893.61|2901.6|2893.9|2901.67|2893.97|2901.31|2893.61|23
1651052680000|2022-04-27 09:44:40|2901.57|2893.87|2899.72|2892.02|2901.57|2893.87|2899.51|2891.81|31
1651052690000|2022-04-27 09:44:50|2899.76|2892.06|2899.74|2892.04|2899.93|2892.23|2899.61|2891.91|35
1651052700000|2022-04-27 09:45:00|2899.72|2892.02|2900.02|2892.32|2900.07|2892.37|2899.4|2891.7|27
1651052710000|2022-04-27 09:45:10|2900|2892.3|2901.36|2893.66|2901.36|2893.66|2899.91|2892.21|37
1651052720000|2022-04-27 09:45:20|2901.33|2893.63|2901.51|2893.81|2901.63|2893.93|2901.16|2893.46|33
1651052730000|2022-04-27 09:45:30|2901.52|2893.82|2901.57|2893.87|2901.73|2894.03|2901.45|2893.75|33
1651052740000|2022-04-27 09:45:40|2901.74|2894.04|2903.52|2895.82|2903.52|2895.82|2901.62|2893.92|35
1651052750000|2022-04-27 09:45:50|2903.16|2895.46|2903.65|2895.95|2903.65|2895.95|2902.93|2895.23|35
1651052760000|2022-04-27 09:46:00|2903.58|2895.88|2904.46|2896.76|2904.6|2896.9|2903.37|2895.67|34
1651052770000|2022-04-27 09:46:10|2904.52|2896.82|2904.43|2896.73|2904.56|2896.86|2904.18|2896.48|35
1651052780000|2022-04-27 09:46:20|2904.42|2896.72|2903.93|2896.23|2904.64|2896.94|2903.48|2895.78|38
1651052790000|2022-04-27 09:46:30|2903.92|2896.22|2902.05|2894.35|2904.12|2896.42|2901.79|2894.09|33
1651052800000|2022-04-27 09:46:40|2902.01|2894.31|2901.53|2893.83|2902.12|2894.42|2901.53|2893.83|36
1651052810000|2022-04-27 09:46:50|2901.49|2893.79|2899.9|2892.2|2901.49|2893.79|2899.73|2892.03|39
1651052820000|2022-04-27 09:47:00|2899.81|2892.11|2899.75|2892.05|2900.12|2892.42|2899.22|2891.52|37
1651052830000|2022-04-27 09:47:10|2899.76|2892.06|2900.01|2892.31|2900.02|2892.32|2899.14|2891.44|22
1651052840000|2022-04-27 09:47:20|2899.92|2892.22|2899.32|2891.62|2899.92|2892.22|2899.32|2891.62|29
1651052850000|2022-04-27 09:47:30|2899.59|2891.89|2899.89|2892.19|2900.53|2892.83|2899.52|2891.82|34
1651052860000|2022-04-27 09:47:40|2899.87|2892.17|2899.52|2891.82|2899.96|2892.26|2899.22|2891.52|32
1651052870000|2022-04-27 09:47:50|2899.5|2891.8|2898.22|2890.52|2899.5|2891.8|2898.2|2890.5|34
1651052880000|2022-04-27 09:48:00|2898.17|2890.47|2897.71|2890.01|2898.45|2890.75|2897.71|2890.01|30
1651052890000|2022-04-27 09:48:10|2897.92|2890.22|2897.75|2890.05|2897.92|2890.22|2897.28|2889.58|36
1651052900000|2022-04-27 09:48:20|2897.76|2890.06|2896.99|2889.29|2898.1|2890.4|2896.69|2888.99|35
1651052910000|2022-04-27 09:48:30|2897|2889.3|2897.94|2890.24|2898|2890.3|2896.77|2889.07|37
1651052920000|2022-04-27 09:48:40|2897.93|2890.23|2897.97|2890.27|2898.15|2890.45|2897.71|2890.01|32
1651052930000|2022-04-27 09:48:50|2897.98|2890.28|2898.44|2890.74|2899.06|2891.36|2897.97|2890.27|36
1651052940000|2022-04-27 09:49:00|2898.41|2890.71|2898.78|2891.08|2898.93|2891.23|2898.38|2890.68|35
1651052950000|2022-04-27 09:49:10|2899|2891.3|2899.61|2891.91|2899.79|2892.09|2898.66|2890.96|35
1651052960000|2022-04-27 09:49:20|2899.76|2892.06|2900.39|2892.69|2900.72|2893.02|2899.37|2891.67|28
1651052970000|2022-04-27 09:49:30|2900.38|2892.68|2900.2|2892.5|2900.75|2893.05|2900.17|2892.47|34
1651052980000|2022-04-27 09:49:40|2900.26|2892.56|2900.6|2892.9|2901.02|2893.32|2900.22|2892.52|30
1651052990000|2022-04-27 09:49:50|2900.61|2892.91|2900.44|2892.74|2900.62|2892.92|2899.91|2892.21|27
1651053000000|2022-04-27 09:50:00|2900.36|2892.66|2900.78|2893.08|2901.03|2893.33|2900.27|2892.57|32
1651053010000|2022-04-27 09:50:10|2900.8|2893.1|2901.47|2893.77|2901.47|2893.77|2900.8|2893.1|30
1651053020000|2022-04-27 09:50:20|2901.49|2893.79|2902.74|2895.04|2902.85|2895.15|2901.39|2893.69|36
1651053030000|2022-04-27 09:50:30|2902.75|2895.05|2903.63|2895.93|2903.97|2896.27|2902.68|2894.98|36
1651053040000|2022-04-27 09:50:40|2903.59|2895.89|2903.41|2895.71|2903.66|2895.96|2902.86|2895.16|31
1651053050000|2022-04-27 09:50:50|2903.42|2895.72|2902.88|2895.18|2903.63|2895.93|2902.4|2894.7|35
1651053060000|2022-04-27 09:51:00|2903.09|2895.39|2902.85|2895.15|2903.35|2895.65|2902.85|2895.15|34
1651053070000|2022-04-27 09:51:10|2902.8|2895.1|2902.6|2894.9|2902.8|2895.1|2902.38|2894.68|34
1651053080000|2022-04-27 09:51:20|2902.61|2894.91|2902.46|2894.76|2903.11|2895.41|2902.4|2894.7|35
1651053090000|2022-04-27 09:51:30|2902.5|2894.8|2902.68|2894.98|2902.82|2895.12|2902.5|2894.8|31
1651053100000|2022-04-27 09:51:40|2902.55|2894.85|2902.33|2894.63|2903.02|2895.32|2902.3|2894.6|28
1651053110000|2022-04-27 09:51:50|2902.36|2894.66|2902.4|2894.7|2902.96|2895.26|2902.31|2894.61|32
1651053120000|2022-04-27 09:52:00|2902.41|2894.71|2902.42|2894.72|2902.87|2895.17|2902.32|2894.62|25
1651053130000|2022-04-27 09:52:10|2902.33|2894.63|2902.82|2895.12|2902.91|2895.21|2902.29|2894.59|23
1651053140000|2022-04-27 09:52:20|2902.57|2894.87|2902.45|2894.75|2902.84|2895.14|2902.31|2894.61|27
1651053150000|2022-04-27 09:52:30|2902.44|2894.74|2902.92|2895.22|2902.92|2895.22|2902.29|2894.59|26
1651053160000|2022-04-27 09:52:40|2902.81|2895.11|2902.9|2895.2|2902.91|2895.21|2902.35|2894.65|19
1651053170000|2022-04-27 09:52:50|2902.96|2895.26|2903.41|2895.71|2903.84|2896.14|2902.95|2895.25|31
1651053180000|2022-04-27 09:53:00|2903.42|2895.72|2902.98|2895.28|2903.83|2896.13|2902.98|2895.28|25
1651053190000|2022-04-27 09:53:10|2903.4|2895.7|2902.14|2894.44|2903.45|2895.75|2901.92|2894.22|24
1651053200000|2022-04-27 09:53:20|2902.13|2894.43|2902.28|2894.58|2902.38|2894.68|2901.88|2894.18|32
1651053210000|2022-04-27 09:53:30|2902.29|2894.59|2902.33|2894.63|2902.33|2894.63|2901.92|2894.22|32
1651053220000|2022-04-27 09:53:40|2902.11|2894.41|2903.17|2895.47|2903.17|2895.47|2902.01|2894.31|32
1651053230000|2022-04-27 09:53:50|2903.27|2895.57|2904.13|2896.43|2904.13|2896.43|2903.27|2895.57|35
1651053240000|2022-04-27 09:54:00|2904.26|2896.56|2904.7|2897|2904.7|2897|2904.14|2896.44|35
1651053250000|2022-04-27 09:54:10|2904.69|2896.99|2904.52|2896.82|2905.12|2897.42|2904.48|2896.78|35
1651053260000|2022-04-27 09:54:20|2904.54|2896.84|2905|2897.3|2905.34|2897.64|2904.45|2896.75|32
1651053270000|2022-04-27 09:54:30|2905.03|2897.33|2905.25|2897.55|2905.26|2897.56|2905.02|2897.32|26
1651053280000|2022-04-27 09:54:40|2905.26|2897.56|2905.22|2897.52|2905.61|2897.91|2905.19|2897.49|33
1651053290000|2022-04-27 09:54:50|2905.23|2897.53|2903.91|2896.21|2905.23|2897.53|2903.91|2896.21|35
1651053300000|2022-04-27 09:55:00|2904.33|2896.63|2904.75|2897.05|2905.05|2897.35|2903.52|2895.82|34
1651053310000|2022-04-27 09:55:10|2904.74|2897.04|2905.19|2897.49|2905.59|2897.89|2904.44|2896.74|34
1651053320000|2022-04-27 09:55:20|2905.16|2897.46|2904.37|2896.67|2905.16|2897.46|2904.37|2896.67|33
1651053330000|2022-04-27 09:55:30|2904.35|2896.65|2904.56|2896.86|2904.67|2896.97|2904.34|2896.64|21
1651053340000|2022-04-27 09:55:40|2904.55|2896.85|2904.44|2896.74|2904.6|2896.9|2904.33|2896.63|19
1651053350000|2022-04-27 09:55:50|2904.47|2896.77|2904.58|2896.88|2904.6|2896.9|2904.47|2896.77|23
1651053360000|2022-04-27 09:56:00|2904.53|2896.83|2904.52|2896.82|2904.68|2896.98|2904.4|2896.7|30
1651053370000|2022-04-27 09:56:10|2904.51|2896.81|2904.22|2896.52|2904.65|2896.95|2904.08|2896.38|28
1651053380000|2022-04-27 09:56:20|2904.28|2896.58|2906.8|2899.1|2907.09|2899.39|2903.98|2896.28|34
1651053390000|2022-04-27 09:56:30|2906.79|2899.09|2907.57|2899.87|2907.73|2900.03|2906.79|2899.09|32
1651053400000|2022-04-27 09:56:40|2907.54|2899.84|2907.94|2900.24|2908.25|2900.55|2907.1|2899.4|35
1651053410000|2022-04-27 09:56:50|2907.7|2900|2909.08|2901.38|2909.08|2901.38|2907.68|2899.98|37
1651053420000|2022-04-27 09:57:00|2908.93|2901.23|2909.44|2901.74|2909.61|2901.91|2908.93|2901.23|34
1651053430000|2022-04-27 09:57:10|2909.48|2901.78|2908.69|2900.99|2909.61|2901.91|2908.68|2900.98|37
1651053440000|2022-04-27 09:57:20|2908.75|2901.05|2908.59|2900.89|2908.77|2901.07|2908.25|2900.55|34
1651053450000|2022-04-27 09:57:30|2908.3|2900.6|2907.1|2899.4|2908.62|2900.92|2907.06|2899.36|38
1651053460000|2022-04-27 09:57:40|2907.12|2899.42|2906.87|2899.17|2907.63|2899.93|2906.64|2898.94|38
1651053470000|2022-04-27 09:57:50|2906.86|2899.16|2907.49|2899.79|2907.72|2900.02|2906.82|2899.12|28
1651053480000|2022-04-27 09:58:00|2907.53|2899.83|2907.53|2899.83|2907.73|2900.03|2907.48|2899.78|33
1651053490000|2022-04-27 09:58:10|2907.49|2899.79|2907.17|2899.47|2907.51|2899.81|2906.89|2899.19|37
1651053500000|2022-04-27 09:58:20|2907.09|2899.39|2905.92|2898.22|2907.09|2899.39|2905.92|2898.22|33
1651053510000|2022-04-27 09:58:30|2905.88|2898.18|2904.96|2897.26|2905.88|2898.18|2904.27|2896.57|31
1651053520000|2022-04-27 09:58:40|2904.98|2897.28|2905.64|2897.94|2905.88|2898.18|2904.93|2897.23|36
1651053530000|2022-04-27 09:58:50|2905.74|2898.04|2905.62|2897.92|2905.88|2898.18|2905.46|2897.76|34
1651053540000|2022-04-27 09:59:00|2905.61|2897.91|2905.47|2897.77|2905.78|2898.08|2905.28|2897.58|28
1651053550000|2022-04-27 09:59:10|2905.57|2897.87|2906.02|2898.32|2906.82|2899.12|2905.57|2897.87|37
1651053560000|2022-04-27 09:59:20|2906.01|2898.31|2905.92|2898.22|2906.45|2898.75|2905.07|2897.37|35
1651053570000|2022-04-27 09:59:30|2905.49|2897.79|2904.86|2897.16|2905.53|2897.83|2904.62|2896.92|34
1651053580000|2022-04-27 09:59:40|2904.39|2896.69|2904.09|2896.39|2904.52|2896.82|2903.74|2896.04|39
1651053590000|2022-04-27 09:59:50|2904.3|2896.6|2904.13|2896.43|2904.43|2896.73|2903.87|2896.17|31
1651053600000|2022-04-27 10:00:00|2904.25|2896.55|2906.78|2899.08|2906.83|2899.13|2904.19|2896.49|36
1651053610000|2022-04-27 10:00:10|2906.8|2899.1|2906.7|2899|2906.89|2899.19|2906.55|2898.85|34
1651053620000|2022-04-27 10:00:20|2906.71|2899.01|2905.08|2897.38|2907.04|2899.34|2905.08|2897.38|38
1651053630000|2022-04-27 10:00:30|2905.21|2897.51|2904.87|2897.17|2905.23|2897.53|2904.46|2896.76|38
1651053640000|2022-04-27 10:00:40|2904.92|2897.22|2904.78|2897.08|2905.18|2897.48|2904.36|2896.66|29
1651053650000|2022-04-27 10:00:50|2904.8|2897.1|2904.71|2897.01|2905.06|2897.36|2904.19|2896.49|37
1651053660000|2022-04-27 10:01:00|2904.82|2897.12|2904.78|2897.08|2905.41|2897.71|2904.29|2896.59|38
1651053670000|2022-04-27 10:01:10|2904.77|2897.07|2903.92|2896.22|2904.99|2897.29|2903.84|2896.14|36
1651053680000|2022-04-27 10:01:20|2904.31|2896.61|2903.27|2895.57|2904.35|2896.65|2903.27|2895.57|29
1651053690000|2022-04-27 10:01:30|2903.49|2895.79|2903.94|2896.24|2904.27|2896.57|2903.08|2895.38|35
1651053700000|2022-04-27 10:01:40|2903.82|2896.12|2903.82|2896.12|2904.04|2896.34|2903.47|2895.77|34
1651053710000|2022-04-27 10:01:50|2904.01|2896.31|2903.94|2896.24|2904.42|2896.72|2903.36|2895.66|38
1651053720000|2022-04-27 10:02:00|2903.98|2896.28|2903.76|2896.06|2904.23|2896.53|2903.64|2895.94|34
1651053730000|2022-04-27 10:02:10|2903.9|2896.2|2903.41|2895.71|2904.19|2896.49|2903.41|2895.71|34
1651053740000|2022-04-27 10:02:20|2903.44|2895.74|2904.26|2896.56|2904.67|2896.97|2903.27|2895.57|39
1651053750000|2022-04-27 10:02:30|2904.44|2896.74|2904.23|2896.53|2904.44|2896.74|2904.23|2896.53|4
1651053760000|2022-04-27 10:02:40|2903.88|2896.18|2903.93|2896.23|2904.07|2896.37|2903.88|2896.18|29
1651053770000|2022-04-27 10:02:50|2903.96|2896.26|2903.94|2896.24|2904.05|2896.35|2903.94|2896.24|25
1651053780000|2022-04-27 10:03:00|2903.93|2896.23|2903.52|2895.82|2903.93|2896.23|2903.46|2895.76|34
1651053790000|2022-04-27 10:03:10|2903.51|2895.81|2903.61|2895.91|2903.67|2895.97|2902.63|2894.93|29
1651053800000|2022-04-27 10:03:20|2903.54|2895.84|2903.43|2895.73|2903.88|2896.18|2903.16|2895.46|24
1651053810000|2022-04-27 10:03:30|2903.42|2895.72|2902.97|2895.27|2903.69|2895.99|2902.97|2895.27|33
1651053820000|2022-04-27 10:03:40|2903.02|2895.32|2902.49|2894.79|2903.65|2895.95|2902.49|2894.79|39
1651053830000|2022-04-27 10:03:50|2902.67|2894.97|2902.08|2894.38|2902.67|2894.97|2902.08|2894.38|37
1651053840000|2022-04-27 10:04:00|2902.15|2894.45|2901.04|2893.34|2902.15|2894.45|2900.9|2893.2|34
1651053850000|2022-04-27 10:04:10|2901.43|2893.73|2901.62|2893.92|2901.65|2893.95|2900.98|2893.28|32
1651053860000|2022-04-27 10:04:20|2901.58|2893.88|2901.39|2893.69|2901.58|2893.88|2901.29|2893.59|21
1651053870000|2022-04-27 10:04:30|2901.31|2893.61|2902.17|2894.47|2902.3|2894.6|2901.17|2893.47|34
1651053880000|2022-04-27 10:04:40|2902.19|2894.49|2902.33|2894.63|2902.47|2894.77|2902.09|2894.39|24
1651053890000|2022-04-27 10:04:50|2902.2|2894.5|2902.19|2894.49|2902.32|2894.62|2901.98|2894.28|33
1651053900000|2022-04-27 10:05:00|2902.16|2894.46|2902.3|2894.6|2902.48|2894.78|2902|2894.3|30
1651053910000|2022-04-27 10:05:10|2902.39|2894.69|2902.06|2894.36|2902.79|2895.09|2902.06|2894.36|36
1651053920000|2022-04-27 10:05:20|2902.01|2894.31|2901.5|2893.8|2902.07|2894.37|2901.4|2893.7|38
1651053930000|2022-04-27 10:05:30|2901.8|2894.1|2902.16|2894.46|2902.65|2894.95|2901.77|2894.07|35
1651053940000|2022-04-27 10:05:40|2902.06|2894.36|2902.08|2894.38|2902.64|2894.94|2902.01|2894.31|36
1651053950000|2022-04-27 10:05:50|2902.07|2894.37|2902.34|2894.64|2902.65|2894.95|2902.02|2894.32|29
1651053960000|2022-04-27 10:06:00|2902.19|2894.49|2902.46|2894.76|2902.91|2895.21|2902.09|2894.39|22
1651053970000|2022-04-27 10:06:10|2902.59|2894.89|2903.84|2896.14|2904.52|2896.82|2902.45|2894.75|33
1651053980000|2022-04-27 10:06:20|2904.11|2896.41|2904.09|2896.39|2904.58|2896.88|2903.82|2896.12|34
1651053990000|2022-04-27 10:06:30|2904.1|2896.4|2903.56|2895.86|2904.59|2896.89|2903.36|2895.66|34
1651054000000|2022-04-27 10:06:40|2903.49|2895.79|2903.94|2896.24|2904.43|2896.73|2903.49|2895.79|31
1651054010000|2022-04-27 10:06:50|2903.98|2896.28|2904.01|2896.31|2904.4|2896.7|2903.85|2896.15|32
1651054020000|2022-04-27 10:07:00|2903.83|2896.13|2905.01|2897.31|2905.67|2897.97|2903.83|2896.13|37
1651054030000|2022-04-27 10:07:10|2905.79|2898.09|2904.37|2896.67|2905.79|2898.09|2904.19|2896.49|31
1651054040000|2022-04-27 10:07:20|2904.3|2896.6|2902.59|2894.89|2904.51|2896.81|2902.59|2894.89|30
1651054050000|2022-04-27 10:07:30|2903.12|2895.42|2901.4|2893.7|2903.41|2895.71|2901.36|2893.66|34
1651054060000|2022-04-27 10:07:40|2901.36|2893.66|2900.53|2892.83|2902.12|2894.42|2900.11|2892.41|38
1651054070000|2022-04-27 10:07:50|2900.74|2893.04|2900.07|2892.37|2900.74|2893.04|2899.78|2892.08|36
1651054080000|2022-04-27 10:08:00|2900.75|2893.05|2900.49|2892.79|2900.99|2893.29|2899.59|2891.89|40
1651054090000|2022-04-27 10:08:10|2900.6|2892.9|2900.77|2893.07|2901.77|2894.07|2900.25|2892.55|39
1651054100000|2022-04-27 10:08:20|2901.14|2893.44|2900.35|2892.65|2901.31|2893.61|2900.35|2892.65|38
1651054110000|2022-04-27 10:08:30|2900.32|2892.62|2900.41|2892.71|2900.83|2893.13|2900.02|2892.32|35
1651054120000|2022-04-27 10:08:40|2900.51|2892.81|2899.3|2891.6|2900.68|2892.98|2899.3|2891.6|21
1651054130000|2022-04-27 10:08:50|2899.29|2891.59|2899.55|2891.85|2899.74|2892.04|2899.22|2891.52|29
1651054140000|2022-04-27 10:09:00|2899.61|2891.91|2899.37|2891.67|2899.69|2891.99|2899.37|2891.67|24
1651054150000|2022-04-27 10:09:10|2899.36|2891.66|2898.88|2891.18|2899.36|2891.66|2898.82|2891.12|26
1651054160000|2022-04-27 10:09:20|2898.87|2891.17|2899.5|2891.8|2899.65|2891.95|2898.85|2891.15|29
1651054170000|2022-04-27 10:09:30|2899.4|2891.7|2898.85|2891.15|2899.54|2891.84|2898.85|2891.15|34
1651054180000|2022-04-27 10:09:40|2898.61|2890.91|2896.6|2888.9|2899.46|2891.76|2896.47|2888.77|36
1651054190000|2022-04-27 10:09:50|2896.59|2888.89|2896.19|2888.49|2897.09|2889.39|2896.19|2888.49|29
1651054200000|2022-04-27 10:10:00|2896.74|2889.04|2897.04|2889.34|2897.07|2889.37|2896.38|2888.68|33
1651054210000|2022-04-27 10:10:10|2897.08|2889.38|2897.86|2890.16|2897.95|2890.25|2896.75|2889.05|38
1651054220000|2022-04-27 10:10:20|2897.84|2890.14|2896.74|2889.04|2897.84|2890.14|2896.73|2889.03|31
1651054230000|2022-04-27 10:10:30|2896.72|2889.02|2896.24|2888.54|2897.55|2889.85|2896.13|2888.43|36
1651054240000|2022-04-27 10:10:40|2896.25|2888.55|2896.15|2888.45|2896.44|2888.74|2896.15|2888.45|28
1651054250000|2022-04-27 10:10:50|2896.13|2888.43|2896|2888.3|2896.21|2888.51|2895.87|2888.17|29
1651054260000|2022-04-27 10:11:00|2896.02|2888.32|2896.83|2889.13|2897.2|2889.5|2896.02|2888.32|35
1651054270000|2022-04-27 10:11:10|2896.84|2889.14|2897.88|2890.18|2897.91|2890.21|2896.84|2889.14|32
1651054280000|2022-04-27 10:11:20|2897.84|2890.14|2898.65|2890.95|2899|2891.3|2897.84|2890.14|31
1651054290000|2022-04-27 10:11:30|2898.72|2891.02|2898.87|2891.17|2898.93|2891.23|2898.53|2890.83|28
1651054300000|2022-04-27 10:11:40|2898.75|2891.05|2898.55|2890.85|2898.93|2891.23|2898.47|2890.77|25
1651054310000|2022-04-27 10:11:50|2898.56|2890.86|2897.7|2890|2898.9|2891.2|2897.7|2890|28
1651054320000|2022-04-27 10:12:00|2897.71|2890.01|2897.31|2889.61|2897.72|2890.02|2897.29|2889.59|28
1651054330000|2022-04-27 10:12:10|2897.35|2889.65|2898.11|2890.41|2898.3|2890.6|2897.29|2889.59|37
1651054340000|2022-04-27 10:12:20|2898.1|2890.4|2898.31|2890.61|2898.31|2890.61|2897.55|2889.85|31
1651054350000|2022-04-27 10:12:30|2898.21|2890.51|2897.68|2889.98|2898.23|2890.53|2897.68|2889.98|32
1651054360000|2022-04-27 10:12:40|2897.69|2889.99|2897.58|2889.88|2897.85|2890.15|2897.56|2889.86|27
1651054370000|2022-04-27 10:12:50|2897.59|2889.89|2897.76|2890.06|2897.76|2890.06|2897.28|2889.58|19
1651054380000|2022-04-27 10:13:00|2897.73|2890.03|2897.13|2889.43|2897.88|2890.18|2896.85|2889.15|28
1651054390000|2022-04-27 10:13:10|2897.09|2889.39|2897.31|2889.61|2897.5|2889.8|2897.05|2889.35|24
1651054400000|2022-04-27 10:13:20|2897.18|2889.48|2897.23|2889.53|2897.28|2889.58|2897.04|2889.34|28
1651054410000|2022-04-27 10:13:30|2897.16|2889.46|2897|2889.3|2897.2|2889.5|2897|2889.3|26
1651054420000|2022-04-27 10:13:40|2897.08|2889.38|2897.23|2889.53|2897.33|2889.63|2897|2889.3|19
1651054430000|2022-04-27 10:13:50|2897.17|2889.47|2897.13|2889.43|2897.61|2889.91|2897.04|2889.34|25
1651054440000|2022-04-27 10:14:00|2897.12|2889.42|2896.73|2889.03|2897.21|2889.51|2896.69|2888.99|30
1651054450000|2022-04-27 10:14:10|2896.72|2889.02|2896.53|2888.83|2896.72|2889.02|2896.53|2888.83|20
1651054460000|2022-04-27 10:14:20|2896.55|2888.85|2896.34|2888.64|2896.57|2888.87|2896.2|2888.5|33
1651054470000|2022-04-27 10:14:30|2896.35|2888.65|2896.79|2889.09|2897.5|2889.8|2896.29|2888.59|25
1651054480000|2022-04-27 10:14:40|2896.8|2889.1|2896.95|2889.25|2897.01|2889.31|2896.6|2888.9|23
1651054490000|2022-04-27 10:14:50|2896.84|2889.14|2896.96|2889.26|2897.3|2889.6|2896.55|2888.85|29
1651054500000|2022-04-27 10:15:00|2897.01|2889.31|2897.34|2889.64|2897.35|2889.65|2896.7|2889|35
1651054510000|2022-04-27 10:15:10|2897.31|2889.61|2897.01|2889.31|2897.31|2889.61|2896.95|2889.25|27
1651054520000|2022-04-27 10:15:20|2896.98|2889.28|2897|2889.3|2897.26|2889.56|2896.98|2889.28|31
1651054530000|2022-04-27 10:15:30|2897.05|2889.35|2896.99|2889.29|2897.08|2889.38|2896.84|2889.14|15
1651054540000|2022-04-27 10:15:40|2896.94|2889.24|2896.18|2888.48|2896.94|2889.24|2896.18|2888.48|16
1651054550000|2022-04-27 10:15:50|2896.19|2888.49|2896.03|2888.33|2896.41|2888.71|2895.99|2888.29|27
1651054560000|2022-04-27 10:16:00|2896.01|2888.31|2896.11|2888.41|2896.19|2888.49|2895.93|2888.23|22
1651054570000|2022-04-27 10:16:10|2896.12|2888.42|2896.39|2888.69|2896.46|2888.76|2896.11|2888.41|20
1651054580000|2022-04-27 10:16:20|2896.42|2888.72|2896.44|2888.74|2896.5|2888.8|2896.39|2888.69|25
1651054590000|2022-04-27 10:16:30|2896.43|2888.73|2896.15|2888.45|2896.5|2888.8|2896.08|2888.38|26
1651054600000|2022-04-27 10:16:40|2896.05|2888.35|2895.09|2887.39|2896.35|2888.65|2894.24|2886.54|35
1651054610000|2022-04-27 10:16:50|2895.01|2887.31|2894.33|2886.63|2895.27|2887.57|2894.33|2886.63|36
1651054620000|2022-04-27 10:17:00|2894.53|2886.83|2894.39|2886.69|2894.6|2886.9|2893.49|2885.79|38
1651054630000|2022-04-27 10:17:10|2894.4|2886.7|2896.79|2889.09|2896.96|2889.26|2894.36|2886.66|39
1651054640000|2022-04-27 10:17:20|2896.72|2889.02|2896.15|2888.45|2896.72|2889.02|2895.88|2888.18|34
1651054650000|2022-04-27 10:17:30|2896.14|2888.44|2897.64|2889.94|2897.64|2889.94|2896.12|2888.42|36
1651054660000|2022-04-27 10:17:40|2897.61|2889.91|2898.47|2890.77|2898.47|2890.77|2897.59|2889.89|35
1651054670000|2022-04-27 10:17:50|2898.55|2890.85|2898.21|2890.51|2898.82|2891.12|2898.04|2890.34|33
1651054680000|2022-04-27 10:18:00|2898.05|2890.35|2899.01|2891.31|2899.01|2891.31|2898.04|2890.34|34
1651054690000|2022-04-27 10:18:10|2898.93|2891.23|2899.54|2891.84|2899.9|2892.2|2898.87|2891.17|26
1651054700000|2022-04-27 10:18:20|2899.57|2891.87|2899.58|2891.88|2899.78|2892.08|2899.07|2891.37|33
1651054710000|2022-04-27 10:18:30|2899.89|2892.19|2899.67|2891.97|2900.27|2892.57|2899.65|2891.95|29
1651054720000|2022-04-27 10:18:40|2899.71|2892.01|2899.45|2891.75|2899.78|2892.08|2899.45|2891.75|26
1651054730000|2022-04-27 10:18:50|2899.38|2891.68|2898.73|2891.03|2899.5|2891.8|2898.52|2890.82|32
1651054740000|2022-04-27 10:19:00|2898.74|2891.04|2899.23|2891.53|2899.26|2891.56|2898.57|2890.87|29
1651054750000|2022-04-27 10:19:10|2899.19|2891.49|2899.15|2891.45|2899.24|2891.54|2899.11|2891.41|23
1651054760000|2022-04-27 10:19:20|2899.16|2891.46|2899.26|2891.56|2899.3|2891.6|2899.16|2891.46|11
1651054770000|2022-04-27 10:19:30|2899.27|2891.57|2898.37|2890.67|2899.27|2891.57|2897.65|2889.95|29
1651054780000|2022-04-27 10:19:40|2898.47|2890.77|2897.77|2890.07|2898.47|2890.77|2897.67|2889.97|20
1651054790000|2022-04-27 10:19:50|2897.78|2890.08|2897.82|2890.12|2897.9|2890.2|2897.42|2889.72|26
1651054800000|2022-04-27 10:20:00|2897.78|2890.08|2897.61|2889.91|2897.78|2890.08|2897.28|2889.58|31
1651054810000|2022-04-27 10:20:10|2897.64|2889.94|2898.08|2890.38|2898.37|2890.67|2897.62|2889.92|34
1651054820000|2022-04-27 10:20:20|2898.02|2890.32|2897.98|2890.28|2898.13|2890.43|2897.88|2890.18|29
1651054830000|2022-04-27 10:20:30|2897.92|2890.22|2897.99|2890.29|2898|2890.3|2897.7|2890|27
1651054840000|2022-04-27 10:20:40|2897.93|2890.23|2897.86|2890.16|2897.99|2890.29|2897.83|2890.13|18
1651054850000|2022-04-27 10:20:50|2898.02|2890.32|2897.95|2890.25|2898.03|2890.33|2897.91|2890.21|22
1651054860000|2022-04-27 10:21:00|2897.94|2890.24|2897.98|2890.28|2898.28|2890.58|2897.53|2889.83|26
1651054870000|2022-04-27 10:21:10|2898|2890.3|2898.43|2890.73|2898.44|2890.74|2897.96|2890.26|28
1651054880000|2022-04-27 10:21:20|2898.2|2890.5|2898.19|2890.49|2898.48|2890.78|2898.19|2890.49|24
1651054890000|2022-04-27 10:21:30|2898.35|2890.65|2898.23|2890.53|2898.35|2890.65|2898.14|2890.44|25
1651054900000|2022-04-27 10:21:40|2898.19|2890.49|2898.25|2890.55|2898.39|2890.69|2898.15|2890.45|28
1651054910000|2022-04-27 10:21:50|2898.14|2890.44|2898.15|2890.45|2898.26|2890.56|2898.1|2890.4|19
1651054920000|2022-04-27 10:22:00|2898.23|2890.53|2898.67|2890.97|2898.7|2891|2898.19|2890.49|26
1651054930000|2022-04-27 10:22:10|2898.42|2890.72|2898.36|2890.66|2898.48|2890.78|2898.31|2890.61|28
1651054940000|2022-04-27 10:22:20|2898.35|2890.65|2898.45|2890.75|2898.54|2890.84|2898.11|2890.41|31
1651054950000|2022-04-27 10:22:30|2898.47|2890.77|2899.65|2891.95|2899.65|2891.95|2898.42|2890.72|23
1651054960000|2022-04-27 10:22:40|2899.62|2891.92|2899.74|2892.04|2899.8|2892.1|2899.62|2891.92|15
1651054970000|2022-04-27 10:22:50|2899.79|2892.09|2899.9|2892.2|2899.9|2892.2|2899.78|2892.08|13
1651054980000|2022-04-27 10:23:00|2899.85|2892.15|2899.96|2892.26|2899.99|2892.29|2899.85|2892.15|30
1651054990000|2022-04-27 10:23:10|2899.91|2892.21|2899.91|2892.21|2899.93|2892.23|2899.88|2892.18|15
1651055000000|2022-04-27 10:23:20|2899.95|2892.25|2900.76|2893.06|2900.78|2893.08|2899.95|2892.25|21
1651055010000|2022-04-27 10:23:30|2900.8|2893.1|2900.76|2893.06|2901.03|2893.33|2900.67|2892.97|29
1651055020000|2022-04-27 10:23:40|2900.83|2893.13|2900.86|2893.16|2901.36|2893.66|2900.74|2893.04|28
1651055030000|2022-04-27 10:23:50|2900.81|2893.11|2900.57|2892.87|2900.81|2893.11|2900.43|2892.73|24
1651055040000|2022-04-27 10:24:00|2900.54|2892.84|2900.64|2892.94|2900.73|2893.03|2900.54|2892.84|25
1651055050000|2022-04-27 10:24:10|2900.82|2893.12|2900.64|2892.94|2900.99|2893.29|2900.64|2892.94|23
1651055060000|2022-04-27 10:24:20|2900.6|2892.9|2899.83|2892.13|2900.6|2892.9|2899.83|2892.13|13
1651055070000|2022-04-27 10:24:30|2899.8|2892.1|2899.62|2891.92|2899.8|2892.1|2899.35|2891.65|33
1651055080000|2022-04-27 10:24:40|2899.63|2891.93|2898.89|2891.19|2899.63|2891.93|2898.83|2891.13|29
1651055090000|2022-04-27 10:24:50|2898.85|2891.15|2898.51|2890.81|2898.9|2891.2|2898.51|2890.81|34
1651055100000|2022-04-27 10:25:00|2898.49|2890.79|2898.69|2890.99|2898.72|2891.02|2898.18|2890.48|28
1651055110000|2022-04-27 10:25:10|2898.63|2890.93|2898.6|2890.9|2898.68|2890.98|2898.1|2890.4|21
1651055120000|2022-04-27 10:25:20|2898.63|2890.93|2898.64|2890.94|2898.67|2890.97|2898.57|2890.87|14
1651055130000|2022-04-27 10:25:30|2898.63|2890.93|2898.51|2890.81|2898.63|2890.93|2898.51|2890.81|18
1651055140000|2022-04-27 10:25:40|2898.49|2890.79|2898.11|2890.41|2898.53|2890.83|2898.11|2890.41|19
1651055150000|2022-04-27 10:25:50|2898.06|2890.36|2898.46|2890.76|2898.56|2890.86|2898.01|2890.31|33
1651055160000|2022-04-27 10:26:00|2898.41|2890.71|2898.66|2890.96|2898.67|2890.97|2898.32|2890.62|28
1651055170000|2022-04-27 10:26:10|2898.65|2890.95|2899.58|2891.88|2899.63|2891.93|2898.41|2890.71|32
1651055180000|2022-04-27 10:26:20|2899.61|2891.91|2900.76|2893.06|2901.1|2893.4|2899.58|2891.88|32
1651055190000|2022-04-27 10:26:30|2900.71|2893.01|2901.25|2893.55|2901.25|2893.55|2900.71|2893.01|17
1651055200000|2022-04-27 10:26:40|2901.17|2893.47|2901.37|2893.67|2901.37|2893.67|2900.79|2893.09|22
1651055210000|2022-04-27 10:26:50|2901.32|2893.62|2900.99|2893.29|2901.56|2893.86|2900.91|2893.21|32
1651055220000|2022-04-27 10:27:00|2900.97|2893.27|2900.78|2893.08|2900.97|2893.27|2900.74|2893.04|14
1651055230000|2022-04-27 10:27:10|2900.8|2893.1|2900.49|2892.79|2901.36|2893.66|2900.49|2892.79|33
1651055240000|2022-04-27 10:27:20|2900.55|2892.85|2900.1|2892.4|2900.6|2892.9|2899.84|2892.14|36
1651055250000|2022-04-27 10:27:30|2900.05|2892.35|2900.06|2892.36|2900.39|2892.69|2899.94|2892.24|32
1651055260000|2022-04-27 10:27:40|2900.02|2892.32|2899.9|2892.2|2900.04|2892.34|2899.56|2891.86|24
1651055270000|2022-04-27 10:27:50|2899.84|2892.14|2899.77|2892.07|2900.07|2892.37|2899.73|2892.03|15
1651055280000|2022-04-27 10:28:00|2899.83|2892.13|2900.08|2892.38|2900.21|2892.51|2899.82|2892.12|13
1651055290000|2022-04-27 10:28:10|2900.09|2892.39|2900.28|2892.58|2900.28|2892.58|2900.05|2892.35|26
1651055300000|2022-04-27 10:28:20|2900.29|2892.59|2900.85|2893.15|2900.9|2893.2|2900.29|2892.59|22
1651055310000|2022-04-27 10:28:30|2900.8|2893.1|2900.89|2893.19|2900.89|2893.19|2900.78|2893.08|17
1651055320000|2022-04-27 10:28:40|2900.96|2893.26|2901.61|2893.91|2901.87|2894.17|2900.96|2893.26|19
1651055330000|2022-04-27 10:28:50|2901.59|2893.89|2900.62|2892.92|2901.59|2893.89|2900.56|2892.86|23
1651055340000|2022-04-27 10:29:00|2900.58|2892.88|2900.36|2892.66|2900.67|2892.97|2900.31|2892.61|19
1651055350000|2022-04-27 10:29:10|2900.43|2892.73|2900.55|2892.85|2900.62|2892.92|2900.31|2892.61|26
1651055360000|2022-04-27 10:29:20|2900.57|2892.87|2900.44|2892.74|2900.58|2892.88|2900.4|2892.7|21
1651055370000|2022-04-27 10:29:30|2900.47|2892.77|2901.29|2893.59|2901.35|2893.65|2900.44|2892.74|20
1651055380000|2022-04-27 10:29:40|2901.31|2893.61|2901.26|2893.56|2901.43|2893.73|2901.25|2893.55|19
1651055390000|2022-04-27 10:29:50|2901.29|2893.59|2901.39|2893.69|2901.39|2893.69|2901.28|2893.58|9
1651055400000|2022-04-27 10:30:00|2901.3|2893.6|2901.41|2893.71|2901.52|2893.82|2901.3|2893.6|20
1651055410000|2022-04-27 10:30:10|2901.48|2893.78|2901.51|2893.81|2901.62|2893.92|2900.64|2892.94|34
1651055420000|2022-04-27 10:30:20|2901.54|2893.84|2901.11|2893.41|2901.54|2893.84|2901.07|2893.37|26
1651055430000|2022-04-27 10:30:30|2901.17|2893.47|2901.14|2893.44|2901.25|2893.55|2901.07|2893.37|25
1651055440000|2022-04-27 10:30:40|2901.18|2893.48|2901.18|2893.48|2901.2|2893.5|2901.11|2893.41|8
1651055450000|2022-04-27 10:30:50|2901.19|2893.49|2900.5|2892.8|2901.19|2893.49|2900.5|2892.8|24
1651055460000|2022-04-27 10:31:00|2900.43|2892.73|2899.3|2891.6|2900.43|2892.73|2899.26|2891.56|37
1651055470000|2022-04-27 10:31:10|2899.25|2891.55|2899.41|2891.71|2899.51|2891.81|2899.04|2891.34|28
1651055480000|2022-04-27 10:31:20|2899.42|2891.72|2899.09|2891.39|2899.42|2891.72|2899.09|2891.39|9
1651055490000|2022-04-27 10:31:30|2899.02|2891.32|2899.52|2891.82|2899.57|2891.87|2898.98|2891.28|32
1651055500000|2022-04-27 10:31:40|2899.53|2891.83|2899.57|2891.87|2899.66|2891.96|2899.39|2891.69|30
1651055510000|2022-04-27 10:31:50|2899.47|2891.77|2899.41|2891.71|2899.52|2891.82|2899.4|2891.7|20
1651055520000|2022-04-27 10:32:00|2899.42|2891.72|2899.55|2891.85|2899.6|2891.9|2898.84|2891.14|32
1651055530000|2022-04-27 10:32:10|2899.46|2891.76|2900.07|2892.37|2900.28|2892.58|2899.46|2891.76|27
1651055540000|2022-04-27 10:32:20|2900.03|2892.33|2899.68|2891.98|2900.12|2892.42|2899.67|2891.97|25
1651055550000|2022-04-27 10:32:30|2899.71|2892.01|2899.64|2891.94|2899.83|2892.13|2899.57|2891.87|14
1651055560000|2022-04-27 10:32:40|2899.7|2892|2898.99|2891.29|2899.86|2892.16|2898.92|2891.22|34
1651055570000|2022-04-27 10:32:50|2899.13|2891.43|2899.16|2891.46|2899.18|2891.48|2898.33|2890.63|36
1651055580000|2022-04-27 10:33:00|2899.1|2891.4|2899.23|2891.53|2899.51|2891.81|2899.04|2891.34|33
1651055590000|2022-04-27 10:33:10|2899.24|2891.54|2899.34|2891.64|2899.5|2891.8|2899.19|2891.49|26
1651055600000|2022-04-27 10:33:20|2899.31|2891.61|2899.27|2891.57|2899.34|2891.64|2899.22|2891.52|27
1651055610000|2022-04-27 10:33:30|2899.3|2891.6|2899.2|2891.5|2899.36|2891.66|2899.15|2891.45|25
1651055620000|2022-04-27 10:33:40|2899.11|2891.41|2899.24|2891.54|2899.3|2891.6|2898.89|2891.19|28
1651055630000|2022-04-27 10:33:50|2899.17|2891.47|2899.17|2891.47|2899.34|2891.64|2899.17|2891.47|30
1651055640000|2022-04-27 10:34:00|2899.13|2891.43|2899.24|2891.54|2899.3|2891.6|2899.07|2891.37|27
1651055650000|2022-04-27 10:34:10|2899.23|2891.53|2899.25|2891.55|2899.25|2891.55|2899.02|2891.32|26
1651055660000|2022-04-27 10:34:20|2899.22|2891.52|2899.98|2892.28|2900.04|2892.34|2899.17|2891.47|24
1651055670000|2022-04-27 10:34:30|2899.91|2892.21|2899.94|2892.24|2900.04|2892.34|2899.9|2892.2|16
1651055680000|2022-04-27 10:34:40|2899.93|2892.23|2899.65|2891.95|2899.93|2892.23|2899.37|2891.67|21
1651055690000|2022-04-27 10:34:50|2899.66|2891.96|2900.52|2892.82|2900.54|2892.84|2899.61|2891.91|20
1651055700000|2022-04-27 10:35:00|2900.5|2892.8|2900.2|2892.5|2900.52|2892.82|2900.05|2892.35|17
1651055710000|2022-04-27 10:35:10|2900.25|2892.55|2900.73|2893.03|2900.8|2893.1|2900.25|2892.55|21
1651055720000|2022-04-27 10:35:20|2900.85|2893.15|2900.82|2893.12|2901.17|2893.47|2900.7|2893|13
1651055730000|2022-04-27 10:35:30|2900.85|2893.15|2900.55|2892.85|2901.23|2893.53|2900.45|2892.75|23
1651055740000|2022-04-27 10:35:40|2900.69|2892.99|2900.76|2893.06|2900.86|2893.16|2900.55|2892.85|25
1651055750000|2022-04-27 10:35:50|2900.92|2893.22|2900.94|2893.24|2901.27|2893.57|2900.82|2893.12|26
1651055760000|2022-04-27 10:36:00|2901|2893.3|2901.32|2893.62|2901.87|2894.17|2900.8|2893.1|24
1651055770000|2022-04-27 10:36:10|2901.33|2893.63|2901.6|2893.9|2901.63|2893.93|2901.27|2893.57|25
1651055780000|2022-04-27 10:36:20|2902.03|2894.33|2902.1|2894.4|2902.44|2894.74|2901.9|2894.2|33
1651055790000|2022-04-27 10:36:30|2902.11|2894.41|2902.82|2895.12|2903.16|2895.46|2902.02|2894.32|22
1651055800000|2022-04-27 10:36:40|2903.16|2895.46|2903.84|2896.14|2903.93|2896.23|2902.95|2895.25|33
1651055810000|2022-04-27 10:36:50|2903.75|2896.05|2904.49|2896.79|2904.49|2896.79|2903.71|2896.01|26
1651055820000|2022-04-27 10:37:00|2903.87|2896.17|2904.01|2896.31|2904.42|2896.72|2903.87|2896.17|24
1651055830000|2022-04-27 10:37:10|2904.13|2896.43|2903.08|2895.38|2904.13|2896.43|2902.85|2895.15|33
1651055840000|2022-04-27 10:37:20|2903.13|2895.43|2903.04|2895.34|2903.41|2895.71|2902.98|2895.28|25
1651055850000|2022-04-27 10:37:30|2903.06|2895.36|2903.34|2895.64|2903.52|2895.82|2903.06|2895.36|32
1651055860000|2022-04-27 10:37:40|2903.21|2895.51|2903.14|2895.44|2903.38|2895.68|2902.94|2895.24|35
1651055870000|2022-04-27 10:37:50|2903.02|2895.32|2903.03|2895.33|2903.05|2895.35|2902.94|2895.24|10
1651055880000|2022-04-27 10:38:00|2903.04|2895.34|2903.71|2896.01|2903.71|2896.01|2902.88|2895.18|29
1651055890000|2022-04-27 10:38:10|2903.67|2895.97|2903.82|2896.12|2904.04|2896.34|2903.67|2895.97|32
1651055900000|2022-04-27 10:38:20|2903.87|2896.17|2904.45|2896.75|2904.57|2896.87|2903.85|2896.15|35
1651055910000|2022-04-27 10:38:30|2904.69|2896.99|2905.18|2897.48|2905.18|2897.48|2904.62|2896.92|27
1651055920000|2022-04-27 10:38:40|2905.08|2897.38|2905.17|2897.47|2906.37|2898.67|2905.08|2897.38|35
1651055930000|2022-04-27 10:38:50|2906.3|2898.6|2905.49|2897.79|2906.75|2899.05|2904.59|2896.89|34
1651055940000|2022-04-27 10:39:00|2905.51|2897.81|2905.62|2897.92|2905.74|2898.04|2905.26|2897.56|35
1651055950000|2022-04-27 10:39:10|2905.36|2897.66|2903.9|2896.2|2905.83|2898.13|2903.89|2896.19|38
1651055960000|2022-04-27 10:39:20|2904.23|2896.53|2904.09|2896.39|2904.55|2896.85|2903.99|2896.29|29
1651055970000|2022-04-27 10:39:30|2904.08|2896.38|2904.29|2896.59|2904.53|2896.83|2903.85|2896.15|33
1651055980000|2022-04-27 10:39:40|2904.35|2896.65|2903.32|2895.62|2904.46|2896.76|2902.89|2895.19|34
1651055990000|2022-04-27 10:39:50|2903.31|2895.61|2903.31|2895.61|2903.38|2895.68|2902.95|2895.25|28
1651056000000|2022-04-27 10:40:00|2903.36|2895.66|2903.23|2895.53|2903.36|2895.66|2902.83|2895.13|29
1651056010000|2022-04-27 10:40:10|2903.29|2895.59|2903.34|2895.64|2903.52|2895.82|2903.18|2895.48|30
1651056020000|2022-04-27 10:40:20|2903.38|2895.68|2904.07|2896.37|2904.07|2896.37|2903.38|2895.68|30
1651056030000|2022-04-27 10:40:30|2904.16|2896.46|2903.66|2895.96|2904.16|2896.46|2903.66|2895.96|29
1651056040000|2022-04-27 10:40:40|2903.65|2895.95|2903.32|2895.62|2903.68|2895.98|2903.23|2895.53|22
1651056050000|2022-04-27 10:40:50|2903.31|2895.61|2903.32|2895.62|2903.33|2895.63|2903.26|2895.56|13
1651056060000|2022-04-27 10:41:00|2903.26|2895.56|2902.41|2894.71|2903.31|2895.61|2902.19|2894.49|26
1651056070000|2022-04-27 10:41:10|2902.42|2894.72|2902.91|2895.21|2903.38|2895.68|2902.2|2894.5|34
1651056080000|2022-04-27 10:41:20|2902.97|2895.27|2902.93|2895.23|2903.21|2895.51|2902.77|2895.07|36
1651056090000|2022-04-27 10:41:30|2902.9|2895.2|2903|2895.3|2903|2895.3|2902.77|2895.07|33
1651056100000|2022-04-27 10:41:40|2902.88|2895.18|2902.98|2895.28|2903.55|2895.85|2902.86|2895.16|34
1651056110000|2022-04-27 10:41:50|2903.62|2895.92|2902.9|2895.2|2903.62|2895.92|2902.82|2895.12|33
1651056120000|2022-04-27 10:42:00|2902.87|2895.17|2903.49|2895.79|2903.54|2895.84|2902.84|2895.14|30
1651056130000|2022-04-27 10:42:10|2903.45|2895.75|2903.81|2896.11|2903.83|2896.13|2903.45|2895.75|25
1651056140000|2022-04-27 10:42:20|2903.77|2896.07|2903.34|2895.64|2903.83|2896.13|2902.99|2895.29|22
1651056150000|2022-04-27 10:42:30|2903.28|2895.58|2903.94|2896.24|2904.06|2896.36|2903.28|2895.58|25
1651056160000|2022-04-27 10:42:40|2903.93|2896.23|2904.08|2896.38|2904.08|2896.38|2903.42|2895.72|26
1651056170000|2022-04-27 10:42:50|2904.16|2896.46|2904.01|2896.31|2904.16|2896.46|2903.91|2896.21|28
1651056180000|2022-04-27 10:43:00|2904|2896.3|2904.58|2896.88|2904.71|2897.01|2903.96|2896.26|29
1651056190000|2022-04-27 10:43:10|2904.59|2896.89|2905.47|2897.77|2905.7|2898|2904.59|2896.89|33
1651056200000|2022-04-27 10:43:20|2905.48|2897.78|2906.35|2898.65|2906.9|2899.2|2905.41|2897.71|36
1651056210000|2022-04-27 10:43:30|2906.37|2898.67|2905.18|2897.48|2906.37|2898.67|2905.07|2897.37|35
1651056220000|2022-04-27 10:43:40|2905.19|2897.49|2905.73|2898.03|2906.25|2898.55|2905.19|2897.49|34
1651056230000|2022-04-27 10:43:50|2905.72|2898.02|2906.06|2898.36|2906.07|2898.37|2905.72|2898.02|26
1651056240000|2022-04-27 10:44:00|2905.93|2898.23|2905.68|2897.98|2906.53|2898.83|2905.68|2897.98|30
1651056250000|2022-04-27 10:44:10|2905.72|2898.02|2905.95|2898.25|2905.95|2898.25|2905.69|2897.99|28
1651056260000|2022-04-27 10:44:20|2905.9|2898.2|2906|2898.3|2906.21|2898.51|2905.73|2898.03|32
1651056270000|2022-04-27 10:44:30|2905.99|2898.29|2906.25|2898.55|2906.25|2898.55|2905.81|2898.11|18
1651056280000|2022-04-27 10:44:40|2906.21|2898.51|2906.2|2898.5|2906.32|2898.62|2906.16|2898.46|28
1651056290000|2022-04-27 10:44:50|2906.19|2898.49|2907.28|2899.58|2907.81|2900.11|2906.15|2898.45|23
1651056300000|2022-04-27 10:45:00|2907.22|2899.52|2903.64|2895.94|2907.22|2899.52|2901.87|2894.17|40
1651056310000|2022-04-27 10:45:10|2903.67|2895.97|2907.75|2900.05|2907.9|2900.2|2903.26|2895.56|38
1651056320000|2022-04-27 10:45:20|2908.03|2900.33|2907.79|2900.09|2908.54|2900.84|2907.16|2899.46|39
1651056330000|2022-04-27 10:45:30|2907.45|2899.75|2905.33|2897.63|2907.59|2899.89|2905.32|2897.62|38
1651056340000|2022-04-27 10:45:40|2905.32|2897.62|2905.42|2897.72|2905.74|2898.04|2904.37|2896.67|38
1651056350000|2022-04-27 10:45:50|2905.43|2897.73|2904.05|2896.35|2905.47|2897.77|2903.99|2896.29|35
1651056360000|2022-04-27 10:46:00|2903.53|2895.83|2902.02|2894.32|2903.97|2896.27|2902|2894.3|33
1651056370000|2022-04-27 10:46:10|2902.04|2894.34|2901.31|2893.61|2902.14|2894.44|2900.7|2893|39
1651056380000|2022-04-27 10:46:20|2901.35|2893.65|2901.3|2893.6|2901.63|2893.93|2900.63|2892.93|32
1651056390000|2022-04-27 10:46:30|2901.09|2893.39|2901.12|2893.42|2901.24|2893.54|2900.92|2893.22|31
1651056400000|2022-04-27 10:46:40|2901|2893.3|2900.52|2892.82|2901.54|2893.84|2899.56|2891.86|32
1651056410000|2022-04-27 10:46:50|2900.62|2892.92|2900.37|2892.67|2900.96|2893.26|2900.26|2892.56|30
1651056420000|2022-04-27 10:47:00|2900.48|2892.78|2900.16|2892.46|2900.48|2892.78|2900.02|2892.32|32
1651056430000|2022-04-27 10:47:10|2900.04|2892.34|2899.13|2891.43|2900.35|2892.65|2899.11|2891.41|34
1651056440000|2022-04-27 10:47:20|2899.54|2891.84|2899.22|2891.52|2900.27|2892.57|2898.59|2890.89|36
1651056450000|2022-04-27 10:47:30|2899.23|2891.53|2897.59|2889.89|2899.23|2891.53|2897.43|2889.73|33
1651056460000|2022-04-27 10:47:40|2897.53|2889.83|2897.72|2890.02|2897.87|2890.17|2897.14|2889.44|35
1651056470000|2022-04-27 10:47:50|2897.73|2890.03|2897.49|2889.79|2898.2|2890.5|2897.47|2889.77|27
1651056480000|2022-04-27 10:48:00|2897.67|2889.97|2896.2|2888.5|2898.15|2890.45|2896.01|2888.31|38
1651056490000|2022-04-27 10:48:10|2896.28|2888.58|2896.71|2889.01|2896.77|2889.07|2895.96|2888.26|33
1651056500000|2022-04-27 10:48:20|2896.72|2889.02|2897.73|2890.03|2897.73|2890.03|2896.72|2889.02|28
1651056510000|2022-04-27 10:48:30|2897.88|2890.18|2898.14|2890.44|2898.72|2891.02|2897.88|2890.18|38
1651056520000|2022-04-27 10:48:40|2898.09|2890.39|2896.94|2889.24|2898.21|2890.51|2896.93|2889.23|34
1651056530000|2022-04-27 10:48:50|2896.9|2889.2|2896.45|2888.75|2896.9|2889.2|2896.33|2888.63|33
1651056540000|2022-04-27 10:49:00|2896.71|2889.01|2898.49|2890.79|2898.49|2890.79|2896.64|2888.94|37
1651056550000|2022-04-27 10:49:10|2898.63|2890.93|2899.14|2891.44|2899.42|2891.72|2898.63|2890.93|32
1651056560000|2022-04-27 10:49:20|2899.16|2891.46|2897.86|2890.16|2899.18|2891.48|2897.66|2889.96|36
1651056570000|2022-04-27 10:49:30|2897.59|2889.89|2898.04|2890.34|2898.65|2890.95|2897.59|2889.89|38
1651056580000|2022-04-27 10:49:40|2898.22|2890.52|2898.02|2890.32|2898.22|2890.52|2897.75|2890.05|31
1651056590000|2022-04-27 10:49:50|2898.03|2890.33|2897.37|2889.67|2898.08|2890.38|2897.15|2889.45|37
1651056600000|2022-04-27 10:50:00|2897.23|2889.53|2897.51|2889.81|2897.63|2889.93|2897.11|2889.41|33
1651056610000|2022-04-27 10:50:10|2897.49|2889.79|2897.37|2889.67|2897.7|2890|2897.26|2889.56|33
1651056620000|2022-04-27 10:50:20|2897.4|2889.7|2897.41|2889.71|2897.44|2889.74|2897.29|2889.59|29
1651056630000|2022-04-27 10:50:30|2897.46|2889.76|2899.18|2891.48|2899.18|2891.48|2897.37|2889.67|30
1651056640000|2022-04-27 10:50:40|2899.13|2891.43|2900.55|2892.85|2900.6|2892.9|2899.05|2891.35|32
1651056650000|2022-04-27 10:50:50|2900.67|2892.97|2899.96|2892.26|2900.73|2893.03|2899.92|2892.22|29
1651056660000|2022-04-27 10:51:00|2899.97|2892.27|2900.57|2892.87|2900.57|2892.87|2899.91|2892.21|27
1651056670000|2022-04-27 10:51:10|2900.49|2892.79|2901.19|2893.49|2901.19|2893.49|2900.29|2892.59|31
1651056680000|2022-04-27 10:51:20|2900.92|2893.22|2900.91|2893.21|2901.19|2893.49|2900.74|2893.04|25
1651056690000|2022-04-27 10:51:30|2900.9|2893.2|2900.75|2893.05|2901.18|2893.48|2900.74|2893.04|14
1651056700000|2022-04-27 10:51:40|2901|2893.3|2901.03|2893.33|2901.3|2893.6|2900.66|2892.96|30
1651056710000|2022-04-27 10:51:50|2901.06|2893.36|2901.02|2893.32|2901.39|2893.69|2900.99|2893.29|29
1651056720000|2022-04-27 10:52:00|2901|2893.3|2901.28|2893.58|2901.51|2893.81|2901|2893.3|26
1651056730000|2022-04-27 10:52:10|2901.3|2893.6|2901.44|2893.74|2901.74|2894.04|2901.29|2893.59|33
1651056740000|2022-04-27 10:52:20|2901.53|2893.83|2901.92|2894.22|2902.05|2894.35|2901.44|2893.74|30
1651056750000|2022-04-27 10:52:30|2901.93|2894.23|2902.16|2894.46|2902.46|2894.76|2901.81|2894.11|25
1651056760000|2022-04-27 10:52:40|2902.2|2894.5|2902.08|2894.38|2902.2|2894.5|2901.92|2894.22|16
1651056770000|2022-04-27 10:52:50|2902.06|2894.36|2902.69|2894.99|2902.99|2895.29|2901.24|2893.54|27
1651056780000|2022-04-27 10:53:00|2903.25|2895.55|2903.81|2896.11|2904.13|2896.43|2903.25|2895.55|36
1651056790000|2022-04-27 10:53:10|2903.95|2896.25|2903.44|2895.74|2904.25|2896.55|2902.97|2895.27|37
1651056800000|2022-04-27 10:53:20|2903.36|2895.66|2903.14|2895.44|2903.45|2895.75|2903.01|2895.31|32
1651056810000|2022-04-27 10:53:30|2903.09|2895.39|2901.91|2894.21|2903.41|2895.71|2901.91|2894.21|33
1651056820000|2022-04-27 10:53:40|2901.98|2894.28|2902.2|2894.5|2902.55|2894.85|2901.97|2894.27|35
1651056830000|2022-04-27 10:53:50|2902.09|2894.39|2902.67|2894.97|2902.72|2895.02|2902.09|2894.39|32
1651056840000|2022-04-27 10:54:00|2902.66|2894.96|2902.35|2894.65|2902.74|2895.04|2902.15|2894.45|28
1651056850000|2022-04-27 10:54:10|2902.4|2894.7|2902.43|2894.73|2902.61|2894.91|2902.3|2894.6|14
1651056860000|2022-04-27 10:54:20|2902.45|2894.75|2902.14|2894.44|2902.71|2895.01|2902.03|2894.33|30
1651056870000|2022-04-27 10:54:30|2902.13|2894.43|2903.38|2895.68|2903.41|2895.71|2902.02|2894.32|24
1651056880000|2022-04-27 10:54:40|2903.39|2895.69|2903.26|2895.56|2904.27|2896.57|2903.15|2895.45|20
1651056890000|2022-04-27 10:54:50|2903.25|2895.55|2902.71|2895.01|2903.39|2895.69|2902.43|2894.73|33
1651056900000|2022-04-27 10:55:00|2902.84|2895.14|2903.06|2895.36|2903.38|2895.68|2902.37|2894.67|35
1651056910000|2022-04-27 10:55:10|2903.08|2895.38|2903.14|2895.44|2903.27|2895.57|2903.03|2895.33|26
1651056920000|2022-04-27 10:55:20|2903.26|2895.56|2903.9|2896.2|2904.24|2896.54|2903.11|2895.41|36
1651056930000|2022-04-27 10:55:30|2902.91|2895.21|2902.95|2895.25|2903.49|2895.79|2902.91|2895.21|27
1651056940000|2022-04-27 10:55:40|2903.08|2895.38|2902.65|2894.95|2903.48|2895.78|2902.65|2894.95|35
1651056950000|2022-04-27 10:55:50|2903.08|2895.38|2902.37|2894.67|2903.08|2895.38|2902.25|2894.55|30
1651056960000|2022-04-27 10:56:00|2902.33|2894.63|2902.5|2894.8|2902.7|2895|2902.31|2894.61|32
1651056970000|2022-04-27 10:56:10|2902.51|2894.81|2902.46|2894.76|2902.78|2895.08|2902.46|2894.76|25
1651056980000|2022-04-27 10:56:20|2902.47|2894.77|2902.5|2894.8|2902.54|2894.84|2902.39|2894.69|18
1651056990000|2022-04-27 10:56:30|2902.53|2894.83|2903.06|2895.36|2903.12|2895.42|2902.48|2894.78|21
1651057000000|2022-04-27 10:56:40|2903.03|2895.33|2903.22|2895.52|2903.36|2895.66|2902.86|2895.16|29
1651057010000|2022-04-27 10:56:50|2903.24|2895.54|2903.26|2895.56|2903.32|2895.62|2903.01|2895.31|24
1651057020000|2022-04-27 10:57:00|2903.22|2895.52|2903.15|2895.45|2903.52|2895.82|2903.11|2895.41|32
1651057030000|2022-04-27 10:57:10|2903.27|2895.57|2903.32|2895.62|2903.52|2895.82|2903.14|2895.44|27
1651057040000|2022-04-27 10:57:20|2903.3|2895.6|2902.77|2895.07|2904.58|2896.88|2902.77|2895.07|32
1651057050000|2022-04-27 10:57:30|2903.32|2895.62|2903.57|2895.87|2903.64|2895.94|2903.23|2895.53|23
1651057060000|2022-04-27 10:57:40|2903.62|2895.92|2903.67|2895.97|2903.68|2895.98|2903.56|2895.86|21
1651057070000|2022-04-27 10:57:50|2903.69|2895.99|2903.81|2896.11|2903.96|2896.26|2903.63|2895.93|24
1651057080000|2022-04-27 10:58:00|2903.82|2896.12|2904.27|2896.57|2904.27|2896.57|2903.57|2895.87|23
1651057090000|2022-04-27 10:58:10|2904.23|2896.53|2904.21|2896.51|2904.49|2896.79|2903.84|2896.14|31
1651057100000|2022-04-27 10:58:20|2903.77|2896.07|2903.01|2895.31|2903.95|2896.25|2902.98|2895.28|34
1651057110000|2022-04-27 10:58:30|2902.92|2895.22|2902.81|2895.11|2903.01|2895.31|2902.58|2894.88|35
1651057120000|2022-04-27 10:58:40|2902.79|2895.09|2902.29|2894.59|2902.85|2895.15|2901.96|2894.26|32
1651057130000|2022-04-27 10:58:50|2902.28|2894.58|2901.58|2893.88|2902.32|2894.62|2901.43|2893.73|33
1651057140000|2022-04-27 10:59:00|2901.5|2893.8|2901.4|2893.7|2901.84|2894.14|2901.13|2893.43|35
1651057150000|2022-04-27 10:59:10|2901.38|2893.68|2901.08|2893.38|2901.44|2893.74|2901.08|2893.38|17
1651057160000|2022-04-27 10:59:20|2901.07|2893.37|2900.89|2893.19|2901.41|2893.71|2900.89|2893.19|22
1651057170000|2022-04-27 10:59:30|2900.82|2893.12|2901.26|2893.56|2901.47|2893.77|2900.82|2893.12|34
1651057180000|2022-04-27 10:59:40|2901.21|2893.51|2901.79|2894.09|2901.91|2894.21|2901.17|2893.47|28
1651057190000|2022-04-27 10:59:50|2901.78|2894.08|2901.78|2894.08|2901.86|2894.16|2901.36|2893.66|26
1651057200000|2022-04-27 11:00:00|2901.77|2894.07|2901.6|2893.9|2902.17|2894.47|2901.51|2893.81|39
1651057210000|2022-04-27 11:00:10|2901.64|2893.94|2902.23|2894.53|2902.41|2894.71|2901.63|2893.93|40
1651057220000|2022-04-27 11:00:20|2902.21|2894.51|2902.16|2894.46|2902.34|2894.64|2902.16|2894.46|30
1651057230000|2022-04-27 11:00:30|2902.18|2894.48|2902.05|2894.35|2902.21|2894.51|2901.65|2893.95|32
1651057240000|2022-04-27 11:00:40|2902.09|2894.39|2901.62|2893.92|2902.18|2894.48|2901.52|2893.82|16
1651057250000|2022-04-27 11:00:50|2901.64|2893.94|2901.6|2893.9|2902.06|2894.36|2901.58|2893.88|20
1651057260000|2022-04-27 11:01:00|2902.04|2894.34|2901.47|2893.77|2902.04|2894.34|2901.43|2893.73|25
1651057270000|2022-04-27 11:01:10|2901.48|2893.78|2901.56|2893.86|2901.74|2894.04|2901.42|2893.72|21
1651057280000|2022-04-27 11:01:20|2901.6|2893.9|2901.39|2893.69|2901.93|2894.23|2901.32|2893.62|21
1651057290000|2022-04-27 11:01:30|2901.4|2893.7|2901.83|2894.13|2902|2894.3|2901.38|2893.68|31
1651057300000|2022-04-27 11:01:40|2901.78|2894.08|2901.6|2893.9|2901.85|2894.15|2900.99|2893.29|34
1651057310000|2022-04-27 11:01:50|2901.29|2893.59|2899.24|2891.54|2901.29|2893.59|2899.16|2891.46|34
1651057320000|2022-04-27 11:02:00|2899.19|2891.49|2899.16|2891.46|2899.28|2891.58|2898.95|2891.25|32
1651057330000|2022-04-27 11:02:10|2899.21|2891.51|2899.45|2891.75|2899.45|2891.75|2899.15|2891.45|21
1651057340000|2022-04-27 11:02:20|2899.46|2891.76|2898.41|2890.71|2899.52|2891.82|2898.35|2890.65|31
1651057350000|2022-04-27 11:02:30|2898.45|2890.75|2897.62|2889.92|2898.52|2890.82|2897.42|2889.72|36
1651057360000|2022-04-27 11:02:40|2897.6|2889.9|2898.01|2890.31|2898.51|2890.81|2897.47|2889.77|37
1651057370000|2022-04-27 11:02:50|2897.96|2890.26|2897.42|2889.72|2898.12|2890.42|2897.27|2889.57|31
1651057380000|2022-04-27 11:03:00|2897.44|2889.74|2898.68|2890.98|2898.68|2890.98|2897.44|2889.74|36
1651057390000|2022-04-27 11:03:10|2898.79|2891.09|2899.25|2891.55|2899.25|2891.55|2898.59|2890.89|34
1651057400000|2022-04-27 11:03:20|2899.32|2891.62|2899.17|2891.47|2899.56|2891.86|2898.94|2891.24|34
1651057410000|2022-04-27 11:03:30|2899.16|2891.46|2898.88|2891.18|2899.37|2891.67|2898.86|2891.16|31
1651057420000|2022-04-27 11:03:40|2898.81|2891.11|2898.99|2891.29|2899.24|2891.54|2898.81|2891.11|33
1651057430000|2022-04-27 11:03:50|2899.01|2891.31|2898.8|2891.1|2899.01|2891.31|2898.79|2891.09|21
1651057440000|2022-04-27 11:04:00|2898.74|2891.04|2898.49|2890.79|2898.93|2891.23|2898.49|2890.79|30
1651057450000|2022-04-27 11:04:10|2898.61|2890.91|2898.04|2890.34|2898.7|2891|2898.04|2890.34|24
1651057460000|2022-04-27 11:04:20|2898.06|2890.36|2897.54|2889.84|2898.21|2890.51|2897.48|2889.78|29
1651057470000|2022-04-27 11:04:30|2897.47|2889.77|2897.07|2889.37|2898.04|2890.34|2897.01|2889.31|27
1651057480000|2022-04-27 11:04:40|2897.02|2889.32|2897.1|2889.4|2897.54|2889.84|2897.01|2889.31|28
1651057490000|2022-04-27 11:04:50|2897.11|2889.41|2897.3|2889.6|2897.85|2890.15|2896.78|2889.08|36
1651057500000|2022-04-27 11:05:00|2897.37|2889.67|2895.99|2888.29|2897.37|2889.67|2895.8|2888.1|37
1651057510000|2022-04-27 11:05:10|2896.16|2888.46|2896.3|2888.6|2896.61|2888.91|2896.16|2888.46|39
1651057520000|2022-04-27 11:05:20|2896.28|2888.58|2895.82|2888.12|2896.38|2888.68|2895.78|2888.08|35
1651057530000|2022-04-27 11:05:30|2895.9|2888.2|2895.26|2887.56|2896.23|2888.53|2895.15|2887.45|28
1651057540000|2022-04-27 11:05:40|2895.15|2887.45|2895.15|2887.45|2895.86|2888.16|2895.02|2887.32|21
1651057550000|2022-04-27 11:05:50|2895.09|2887.39|2894.89|2887.19|2895.37|2887.67|2894.61|2886.91|23
1651057560000|2022-04-27 11:06:00|2894.71|2887.01|2889.82|2882.12|2894.71|2887.01|2889.82|2882.12|35
1651057570000|2022-04-27 11:06:10|2889.77|2882.07|2890.84|2883.14|2890.84|2883.14|2889.03|2881.33|36
1651057580000|2022-04-27 11:06:20|2890.93|2883.23|2892.04|2884.34|2892.33|2884.63|2890.91|2883.21|39
1651057590000|2022-04-27 11:06:30|2892.07|2884.37|2891.44|2883.74|2892.07|2884.37|2890.98|2883.28|29
1651057600000|2022-04-27 11:06:40|2891.72|2884.02|2891.42|2883.72|2891.84|2884.14|2891.37|2883.67|30
1651057610000|2022-04-27 11:06:50|2891.34|2883.64|2889.18|2881.48|2891.81|2884.11|2889.18|2881.48|33
1651057620000|2022-04-27 11:07:00|2889.31|2881.61|2891.27|2883.57|2891.27|2883.57|2889.3|2881.6|34
1651057630000|2022-04-27 11:07:10|2891.35|2883.65|2891.3|2883.6|2891.88|2884.18|2891.11|2883.41|39
1651057640000|2022-04-27 11:07:20|2891.29|2883.59|2891.75|2884.05|2891.93|2884.23|2891.29|2883.59|37
1651057650000|2022-04-27 11:07:30|2891.79|2884.09|2890.4|2882.7|2891.8|2884.1|2890.25|2882.55|38
1651057660000|2022-04-27 11:07:40|2890.41|2882.71|2890.93|2883.23|2891.26|2883.56|2890.41|2882.71|39
1651057670000|2022-04-27 11:07:50|2890.94|2883.24|2889.4|2881.7|2890.96|2883.26|2889.33|2881.63|38
1651057680000|2022-04-27 11:08:00|2889.43|2881.73|2889.99|2882.29|2890.22|2882.52|2889.43|2881.73|35
1651057690000|2022-04-27 11:08:10|2890.02|2882.32|2889.88|2882.18|2890.07|2882.37|2889.69|2881.99|37
1651057700000|2022-04-27 11:08:20|2890.07|2882.37|2890.17|2882.47|2890.33|2882.63|2889.77|2882.07|28
1651057710000|2022-04-27 11:08:30|2890.19|2882.49|2890.13|2882.43|2890.36|2882.66|2889.85|2882.15|28
1651057720000|2022-04-27 11:08:40|2890.03|2882.33|2889.97|2882.27|2890.13|2882.43|2889.83|2882.13|32
1651057730000|2022-04-27 11:08:50|2889.88|2882.18|2889.28|2881.58|2890.3|2882.6|2889.28|2881.58|34
1651057740000|2022-04-27 11:09:00|2888.72|2881.02|2889.31|2881.61|2889.41|2881.71|2888.69|2880.99|32
1651057750000|2022-04-27 11:09:10|2889.3|2881.6|2888.82|2881.12|2889.37|2881.67|2888.77|2881.07|33
1651057760000|2022-04-27 11:09:20|2888.84|2881.14|2889.09|2881.39|2889.35|2881.65|2888.81|2881.11|32
1651057770000|2022-04-27 11:09:30|2889.08|2881.38|2889.18|2881.48|2889.24|2881.54|2889.01|2881.31|29
1651057780000|2022-04-27 11:09:40|2889.23|2881.53|2887.59|2879.89|2889.23|2881.53|2887.49|2879.79|31
1651057790000|2022-04-27 11:09:50|2887.56|2879.86|2886.23|2878.53|2887.97|2880.27|2886.23|2878.53|35
1651057800000|2022-04-27 11:10:00|2886.01|2878.31|2887.66|2879.96|2887.99|2880.29|2885.69|2877.99|37
1651057810000|2022-04-27 11:10:10|2887.71|2880.01|2887.55|2879.85|2887.72|2880.02|2886.64|2878.94|38
1651057820000|2022-04-27 11:10:20|2887.68|2879.98|2888.27|2880.57|2888.31|2880.61|2887.68|2879.98|35
1651057830000|2022-04-27 11:10:30|2888.34|2880.64|2888.76|2881.06|2888.98|2881.28|2888.28|2880.58|32
1651057840000|2022-04-27 11:10:40|2888.84|2881.14|2889.25|2881.55|2889.89|2882.19|2888.77|2881.07|35
1651057850000|2022-04-27 11:10:50|2889.29|2881.59|2889.59|2881.89|2889.59|2881.89|2889.28|2881.58|29
1651057860000|2022-04-27 11:11:00|2889.61|2881.91|2888.61|2880.91|2889.61|2881.91|2888.45|2880.75|37
1651057870000|2022-04-27 11:11:10|2888.48|2880.78|2888.57|2880.87|2888.62|2880.92|2887.82|2880.12|35
1651057880000|2022-04-27 11:11:20|2888.55|2880.85|2888.14|2880.44|2888.64|2880.94|2888.12|2880.42|33
1651057890000|2022-04-27 11:11:30|2888.12|2880.42|2888.38|2880.68|2888.62|2880.92|2888.1|2880.4|27
1651057900000|2022-04-27 11:11:40|2888.27|2880.57|2888.92|2881.22|2889.01|2881.31|2888.27|2880.57|33
1651057910000|2022-04-27 11:11:50|2888.93|2881.23|2888.24|2880.54|2888.95|2881.25|2888.24|2880.54|37
1651057920000|2022-04-27 11:12:00|2888.13|2880.43|2887.69|2879.99|2888.13|2880.43|2887.13|2879.43|31
1651057930000|2022-04-27 11:12:10|2887.7|2880|2887.59|2879.89|2887.74|2880.04|2887.28|2879.58|33
1651057940000|2022-04-27 11:12:20|2887.69|2879.99|2888.42|2880.72|2888.71|2881.01|2887.4|2879.7|32
1651057950000|2022-04-27 11:12:30|2888.48|2880.78|2888.71|2881.01|2888.88|2881.18|2888.25|2880.55|28
1651057960000|2022-04-27 11:12:40|2888.63|2880.93|2887.39|2879.69|2888.64|2880.94|2887.39|2879.69|35
1651057970000|2022-04-27 11:12:50|2887.47|2879.77|2887.46|2879.76|2887.77|2880.07|2887.42|2879.72|35
1651057980000|2022-04-27 11:13:00|2887.45|2879.75|2887.96|2880.26|2888.18|2880.48|2887.35|2879.65|38
1651057990000|2022-04-27 11:13:10|2888.01|2880.31|2887.99|2880.29|2888.43|2880.73|2887.86|2880.16|37
1651058000000|2022-04-27 11:13:20|2888.01|2880.31|2887.8|2880.1|2888.35|2880.65|2887.79|2880.09|29
1651058010000|2022-04-27 11:13:30|2887.71|2880.01|2887.73|2880.03|2887.87|2880.17|2887.34|2879.64|30
1651058020000|2022-04-27 11:13:40|2887.67|2879.97|2886.56|2878.86|2887.72|2880.02|2886.55|2878.85|31
1651058030000|2022-04-27 11:13:50|2886.46|2878.76|2886.23|2878.53|2886.55|2878.85|2886.01|2878.31|31
1651058040000|2022-04-27 11:14:00|2886.24|2878.54|2885.95|2878.25|2886.43|2878.73|2885.5|2877.8|37
1651058050000|2022-04-27 11:14:10|2886.01|2878.31|2885.05|2877.35|2886.67|2878.97|2884.92|2877.22|38
1651058060000|2022-04-27 11:14:20|2884.88|2877.18|2885.83|2878.13|2886.2|2878.5|2884.86|2877.16|33
1651058070000|2022-04-27 11:14:30|2885.86|2878.16|2885.09|2877.39|2885.88|2878.18|2884.65|2876.95|39
1651058080000|2022-04-27 11:14:40|2885.06|2877.36|2884.89|2877.19|2885.09|2877.39|2884.84|2877.14|31
1651058090000|2022-04-27 11:14:50|2885.04|2877.34|2885.64|2877.94|2885.66|2877.96|2884.88|2877.18|36
1651058100000|2022-04-27 11:15:00|2885.61|2877.91|2887.61|2879.91|2887.7|2880|2885.33|2877.63|39
1651058110000|2022-04-27 11:15:10|2887.68|2879.98|2887.16|2879.46|2887.83|2880.13|2886.87|2879.17|38
1651058120000|2022-04-27 11:15:20|2887.23|2879.53|2886.68|2878.98|2887.48|2879.78|2886.61|2878.91|34
1651058130000|2022-04-27 11:15:30|2886.66|2878.96|2886.03|2878.33|2886.98|2879.28|2885.89|2878.19|35
1651058140000|2022-04-27 11:15:40|2886.12|2878.42|2885.63|2877.93|2886.12|2878.42|2884.59|2876.89|36
1651058150000|2022-04-27 11:15:50|2885.75|2878.05|2884.98|2877.28|2885.75|2878.05|2884.92|2877.22|36
1651058160000|2022-04-27 11:16:00|2885.14|2877.44|2885.88|2878.18|2886.02|2878.32|2885.1|2877.4|33
1651058170000|2022-04-27 11:16:10|2885.86|2878.16|2886.09|2878.39|2886.41|2878.71|2885.78|2878.08|35
1651058180000|2022-04-27 11:16:20|2885.87|2878.17|2885.9|2878.2|2886.68|2878.98|2885.75|2878.05|33
1651058190000|2022-04-27 11:16:30|2885.94|2878.24|2885.76|2878.06|2885.97|2878.27|2885.48|2877.78|34
1651058200000|2022-04-27 11:16:40|2885.77|2878.07|2886.43|2878.73|2886.59|2878.89|2885.34|2877.64|34
1651058210000|2022-04-27 11:16:50|2886.41|2878.71|2886.27|2878.57|2886.48|2878.78|2885.77|2878.07|38
1651058220000|2022-04-27 11:17:00|2886.22|2878.52|2886.24|2878.54|2886.32|2878.62|2886.07|2878.37|27
1651058230000|2022-04-27 11:17:10|2886.23|2878.53|2885.99|2878.29|2886.24|2878.54|2885.9|2878.2|25
1651058240000|2022-04-27 11:17:20|2886|2878.3|2885.63|2877.93|2886.05|2878.35|2885.37|2877.67|25
1651058250000|2022-04-27 11:17:30|2885.6|2877.9|2885.34|2877.64|2885.7|2878|2885.18|2877.48|38
1651058260000|2022-04-27 11:17:40|2885.41|2877.71|2886.17|2878.47|2886.69|2878.99|2885.25|2877.55|33
1651058270000|2022-04-27 11:17:50|2885.93|2878.23|2885.1|2877.4|2885.93|2878.23|2885.02|2877.32|35
1651058280000|2022-04-27 11:18:00|2885.16|2877.46|2885.72|2878.02|2885.84|2878.14|2885.01|2877.31|38
1651058290000|2022-04-27 11:18:10|2885.73|2878.03|2886.76|2879.06|2886.92|2879.22|2885.73|2878.03|35
1651058300000|2022-04-27 11:18:20|2886.81|2879.11|2887.4|2879.7|2887.4|2879.7|2886.69|2878.99|21
1651058310000|2022-04-27 11:18:30|2887.39|2879.69|2887.07|2879.37|2887.39|2879.69|2887.07|2879.37|17
1651058320000|2022-04-27 11:18:40|2887.08|2879.38|2887.06|2879.36|2887.2|2879.5|2887.06|2879.36|23
1651058330000|2022-04-27 11:18:50|2887.07|2879.37|2886.36|2878.66|2887.07|2879.37|2885.92|2878.22|32
1651058340000|2022-04-27 11:19:00|2886.34|2878.64|2886.53|2878.83|2886.77|2879.07|2886.22|2878.52|30
1651058350000|2022-04-27 11:19:10|2886.52|2878.82|2886.93|2879.23|2886.93|2879.23|2886.47|2878.77|30
1651058360000|2022-04-27 11:19:20|2887.06|2879.36|2886.89|2879.19|2887.62|2879.92|2886.87|2879.17|25
1651058370000|2022-04-27 11:19:30|2886.93|2879.23|2886.6|2878.9|2886.93|2879.23|2886.41|2878.71|31
1651058380000|2022-04-27 11:19:40|2886.4|2878.7|2884.75|2877.05|2886.71|2879.01|2884.75|2877.05|37
1651058390000|2022-04-27 11:19:50|2884.79|2877.09|2884.5|2876.8|2885.15|2877.45|2884.41|2876.71|36
1651058400000|2022-04-27 11:20:00|2884.42|2876.72|2884.76|2877.06|2885.17|2877.47|2884.36|2876.66|37
1651058410000|2022-04-27 11:20:10|2884.95|2877.25|2885.53|2877.83|2885.53|2877.83|2884.56|2876.86|30
1651058420000|2022-04-27 11:20:20|2885.54|2877.84|2884.87|2877.17|2885.66|2877.96|2884.81|2877.11|36
1651058430000|2022-04-27 11:20:30|2884.72|2877.02|2883.91|2876.21|2884.72|2877.02|2883.79|2876.09|32
1651058440000|2022-04-27 11:20:40|2883.89|2876.19|2883.81|2876.11|2884.06|2876.36|2883.76|2876.06|38
1651058450000|2022-04-27 11:20:50|2884|2876.3|2883.16|2875.46|2884.02|2876.32|2882.99|2875.29|34
1651058460000|2022-04-27 11:21:00|2883.12|2875.42|2879.16|2871.46|2883.69|2875.99|2879.08|2871.38|37
1651058470000|2022-04-27 11:21:10|2879.22|2871.52|2877.85|2870.15|2879.23|2871.53|2877.71|2870.01|38
1651058480000|2022-04-27 11:21:20|2877.81|2870.11|2878.06|2870.36|2878.06|2870.36|2876.82|2869.12|38
1651058490000|2022-04-27 11:21:30|2877.97|2870.27|2877.44|2869.74|2878.55|2870.85|2877.44|2869.74|36
1651058500000|2022-04-27 11:21:40|2877.46|2869.76|2877.57|2869.87|2877.72|2870.02|2876.81|2869.11|37
1651058510000|2022-04-27 11:21:50|2877.61|2869.91|2876.73|2869.03|2877.75|2870.05|2876.73|2869.03|36
1651058520000|2022-04-27 11:22:00|2876.79|2869.09|2875.43|2867.73|2876.87|2869.17|2875.4|2867.7|39
1651058530000|2022-04-27 11:22:10|2875.71|2868.01|2870.56|2862.86|2876|2868.3|2869.49|2861.79|38
1651058540000|2022-04-27 11:22:20|2870.7|2863|2869.28|2861.58|2871.56|2863.86|2867.89|2860.19|40
1651058550000|2022-04-27 11:22:30|2869.27|2861.57|2870.97|2863.27|2871.01|2863.31|2868.78|2861.08|39
1651058560000|2022-04-27 11:22:40|2871.27|2863.57|2873.13|2865.43|2873.41|2865.71|2871.27|2863.57|37
1651058570000|2022-04-27 11:22:50|2873.15|2865.45|2872.97|2865.27|2873.15|2865.45|2872.53|2864.83|34
1651058580000|2022-04-27 11:23:00|2872.95|2865.25|2873.4|2865.7|2873.4|2865.7|2872.84|2865.14|35
1651058590000|2022-04-27 11:23:10|2873.39|2865.69|2874.56|2866.86|2874.58|2866.88|2873.12|2865.42|31
1651058600000|2022-04-27 11:23:20|2874.55|2866.85|2873.61|2865.91|2875.07|2867.37|2873.61|2865.91|36
1651058610000|2022-04-27 11:23:30|2873.6|2865.9|2873.86|2866.16|2873.95|2866.25|2873.39|2865.69|34
1651058620000|2022-04-27 11:23:40|2873.87|2866.17|2874.73|2867.03|2874.95|2867.25|2873.85|2866.15|38
1651058630000|2022-04-27 11:23:50|2874.37|2866.67|2874.3|2866.6|2874.56|2866.86|2874.09|2866.39|34
1651058640000|2022-04-27 11:24:00|2874.32|2866.62|2873.39|2865.69|2874.6|2866.9|2873.39|2865.69|35
1651058650000|2022-04-27 11:24:10|2873.38|2865.68|2872.66|2864.96|2873.72|2866.02|2872.19|2864.49|38
1651058660000|2022-04-27 11:24:20|2872.64|2864.94|2873.6|2865.9|2874.15|2866.45|2872.64|2864.94|37
1651058670000|2022-04-27 11:24:30|2873.51|2865.81|2872.48|2864.78|2873.51|2865.81|2870.78|2863.08|40
1651058680000|2022-04-27 11:24:40|2872.55|2864.85|2871.24|2863.54|2873.72|2866.02|2871.24|2863.54|40
1651058690000|2022-04-27 11:24:50|2871.2|2863.5|2871.18|2863.48|2871.69|2863.99|2871.13|2863.43|37
1651058700000|2022-04-27 11:25:00|2871.09|2863.39|2870.8|2863.1|2871.43|2863.73|2870.25|2862.55|39
1651058710000|2022-04-27 11:25:10|2870.76|2863.06|2870.99|2863.29|2870.99|2863.29|2870.3|2862.6|39
1651058720000|2022-04-27 11:25:20|2870.85|2863.15|2870.17|2862.47|2871.23|2863.53|2870.06|2862.36|40
1651058730000|2022-04-27 11:25:30|2870.11|2862.41|2868.71|2861.01|2870.17|2862.47|2868.71|2861.01|36
1651058740000|2022-04-27 11:25:40|2868.98|2861.28|2867.86|2860.16|2869.15|2861.45|2867.42|2859.72|37
1651058750000|2022-04-27 11:25:50|2867.23|2859.53|2867.05|2859.35|2867.63|2859.93|2865.89|2858.19|39
1651058760000|2022-04-27 11:26:00|2866.92|2859.22|2865.64|2857.94|2867.03|2859.33|2865.6|2857.9|39
1651058770000|2022-04-27 11:26:10|2865.76|2858.06|2868.87|2861.17|2868.87|2861.17|2865.76|2858.06|38
1651058780000|2022-04-27 11:26:20|2868.94|2861.24|2869.16|2861.46|2869.16|2861.46|2868.11|2860.41|38
1651058790000|2022-04-27 11:26:30|2869.2|2861.5|2871.23|2863.53|2871.41|2863.71|2869.2|2861.5|37
1651058800000|2022-04-27 11:26:40|2871.21|2863.51|2869.46|2861.76|2871.21|2863.51|2869.46|2861.76|37
1651058810000|2022-04-27 11:26:50|2869.55|2861.85|2870.98|2863.28|2871.31|2863.61|2868.44|2860.74|40
1651058820000|2022-04-27 11:27:00|2870.9|2863.2|2872.96|2865.26|2872.96|2865.26|2870.77|2863.07|36
1651058830000|2022-04-27 11:27:10|2873.07|2865.37|2873.1|2865.4|2873.48|2865.78|2872.72|2865.02|34
1651058840000|2022-04-27 11:27:20|2873.09|2865.39|2873.27|2865.57|2873.47|2865.77|2873.03|2865.33|34
1651058850000|2022-04-27 11:27:30|2873.33|2865.63|2869.18|2861.48|2873.49|2865.79|2869.18|2861.48|33
1651058860000|2022-04-27 11:27:40|2869.3|2861.6|2867.18|2859.48|2869.41|2861.71|2867.09|2859.39|38
1651058870000|2022-04-27 11:27:50|2867.21|2859.51|2869.5|2861.8|2869.71|2862.01|2867.21|2859.51|37
1651058880000|2022-04-27 11:28:00|2869.29|2861.59|2870.4|2862.7|2870.4|2862.7|2869.29|2861.59|39
1651058890000|2022-04-27 11:28:10|2870.43|2862.73|2871.31|2863.61|2871.31|2863.61|2870.29|2862.59|38
1651058900000|2022-04-27 11:28:20|2871.25|2863.55|2871.59|2863.89|2871.97|2864.27|2870.56|2862.86|39
1651058910000|2022-04-27 11:28:30|2871.56|2863.86|2872.17|2864.47|2872.17|2864.47|2871.46|2863.76|36
1651058920000|2022-04-27 11:28:40|2872.28|2864.58|2872.62|2864.92|2872.62|2864.92|2872.05|2864.35|33
1651058930000|2022-04-27 11:28:50|2872.52|2864.82|2873.32|2865.62|2873.5|2865.8|2872.5|2864.8|36
1651058940000|2022-04-27 11:29:00|2873.14|2865.44|2873.48|2865.78|2873.59|2865.89|2872.89|2865.19|32
1651058950000|2022-04-27 11:29:10|2873.56|2865.86|2873.06|2865.36|2873.57|2865.87|2872.8|2865.1|35
1651058960000|2022-04-27 11:29:20|2873.05|2865.35|2873.18|2865.48|2873.26|2865.56|2872.76|2865.06|31
1651058970000|2022-04-27 11:29:30|2873.11|2865.41|2872.97|2865.27|2873.62|2865.92|2872.72|2865.02|34
1651058980000|2022-04-27 11:29:40|2872.83|2865.13|2873.21|2865.51|2873.56|2865.86|2872.8|2865.1|38
1651058990000|2022-04-27 11:29:50|2873.46|2865.76|2872.96|2865.26|2873.72|2866.02|2872.48|2864.78|35
1651059000000|2022-04-27 11:30:00|2872.97|2865.27|2874.47|2866.77|2874.47|2866.77|2872.72|2865.02|38
1651059010000|2022-04-27 11:30:10|2874.24|2866.54|2874.69|2866.99|2875.27|2867.57|2874.24|2866.54|38
1651059020000|2022-04-27 11:30:20|2874.71|2867.01|2875.82|2868.12|2876.23|2868.53|2874.71|2867.01|36
1651059030000|2022-04-27 11:30:30|2875.92|2868.22|2877.86|2870.16|2877.91|2870.21|2875.92|2868.22|35
1651059040000|2022-04-27 11:30:40|2877.9|2870.2|2879.58|2871.88|2879.63|2871.93|2877.36|2869.66|36
1651059050000|2022-04-27 11:30:50|2879.63|2871.93|2879.98|2872.28|2880.18|2872.48|2879.33|2871.63|34
1651059060000|2022-04-27 11:31:00|2879.97|2872.27|2879.24|2871.54|2879.97|2872.27|2878.84|2871.14|36
1651059070000|2022-04-27 11:31:10|2879.25|2871.55|2879.07|2871.37|2879.68|2871.98|2879.07|2871.37|38
1651059080000|2022-04-27 11:31:20|2879.6|2871.9|2881.82|2874.12|2881.96|2874.26|2879.07|2871.37|38
1651059090000|2022-04-27 11:31:30|2881.83|2874.13|2882.35|2874.65|2882.7|2875|2881.83|2874.13|37
1651059100000|2022-04-27 11:31:40|2882.51|2874.81|2881.21|2873.51|2882.59|2874.89|2881.1|2873.4|36
1651059110000|2022-04-27 11:31:50|2881.46|2873.76|2879.91|2872.21|2881.51|2873.81|2879.67|2871.97|38
1651059120000|2022-04-27 11:32:00|2880.04|2872.34|2879.68|2871.98|2880.04|2872.34|2879.15|2871.45|35
1651059130000|2022-04-27 11:32:10|2879.79|2872.09|2878.25|2870.55|2879.79|2872.09|2878.25|2870.55|38
1651059140000|2022-04-27 11:32:20|2878.32|2870.62|2877.72|2870.02|2878.45|2870.75|2877.57|2869.87|37
1651059150000|2022-04-27 11:32:30|2877.75|2870.05|2878.79|2871.09|2879.01|2871.31|2877.56|2869.86|36
1651059160000|2022-04-27 11:32:40|2878.8|2871.1|2878.05|2870.35|2878.8|2871.1|2877.72|2870.02|37
1651059170000|2022-04-27 11:32:50|2878.18|2870.48|2877.83|2870.13|2878.45|2870.75|2877.67|2869.97|34
1651059180000|2022-04-27 11:33:00|2877.97|2870.27|2879.19|2871.49|2879.22|2871.52|2877.77|2870.07|29
1651059190000|2022-04-27 11:33:10|2879.22|2871.52|2880.56|2872.86|2880.91|2873.21|2879.22|2871.52|33
1651059200000|2022-04-27 11:33:20|2880.62|2872.92|2880.78|2873.08|2880.89|2873.19|2880.3|2872.6|36
1651059210000|2022-04-27 11:33:30|2880.59|2872.89|2882.62|2874.92|2882.7|2875|2880.59|2872.89|37
1651059220000|2022-04-27 11:33:40|2882.57|2874.87|2883.27|2875.57|2883.37|2875.67|2882.1|2874.4|39
1651059230000|2022-04-27 11:33:50|2883.26|2875.56|2881.08|2873.38|2883.26|2875.56|2880.72|2873.02|37
1651059240000|2022-04-27 11:34:00|2880.78|2873.08|2882.78|2875.08|2882.95|2875.25|2880.76|2873.06|38
1651059250000|2022-04-27 11:34:10|2882.89|2875.19|2884.17|2876.47|2884.63|2876.93|2882.89|2875.19|38
1651059260000|2022-04-27 11:34:20|2884.32|2876.62|2883.76|2876.06|2884.83|2877.13|2883.5|2875.8|40
1651059270000|2022-04-27 11:34:30|2884.04|2876.34|2883.83|2876.13|2884.06|2876.36|2883.7|2876|31
1651059280000|2022-04-27 11:34:40|2884.08|2876.38|2883.44|2875.74|2884.23|2876.53|2883.02|2875.32|37
1651059290000|2022-04-27 11:34:50|2883.03|2875.33|2880.76|2873.06|2883.03|2875.33|2880.54|2872.84|35
1651059300000|2022-04-27 11:35:00|2880.85|2873.15|2881.99|2874.29|2881.99|2874.29|2880.85|2873.15|37
1651059310000|2022-04-27 11:35:10|2882.12|2874.42|2883.64|2875.94|2884.01|2876.31|2882.12|2874.42|35
1651059320000|2022-04-27 11:35:20|2883.49|2875.79|2881.95|2874.25|2883.67|2875.97|2881.73|2874.03|37
1651059330000|2022-04-27 11:35:30|2881.9|2874.2|2882.79|2875.09|2883.08|2875.38|2881.42|2873.72|36
1651059340000|2022-04-27 11:35:40|2882.87|2875.17|2881.41|2873.71|2882.98|2875.28|2881.22|2873.52|36
1651059350000|2022-04-27 11:35:50|2881.4|2873.7|2881.07|2873.37|2881.75|2874.05|2880.63|2872.93|32
1651059360000|2022-04-27 11:36:00|2881.04|2873.34|2881.13|2873.43|2881.13|2873.43|2880.88|2873.18|22
1651059370000|2022-04-27 11:36:10|2880.99|2873.29|2881.6|2873.9|2881.6|2873.9|2880.91|2873.21|33
1651059380000|2022-04-27 11:36:20|2881.61|2873.91|2881.29|2873.59|2881.86|2874.16|2881.28|2873.58|29
1651059390000|2022-04-27 11:36:30|2881.3|2873.6|2880.24|2872.54|2881.37|2873.67|2880.23|2872.53|35
1651059400000|2022-04-27 11:36:40|2880.23|2872.53|2879.28|2871.58|2880.26|2872.56|2879.28|2871.58|30
1651059410000|2022-04-27 11:36:50|2879.2|2871.5|2878.44|2870.74|2879.2|2871.5|2878.31|2870.61|37
1651059420000|2022-04-27 11:37:00|2878.53|2870.83|2881.22|2873.52|2881.22|2873.52|2878.53|2870.83|40
1651059430000|2022-04-27 11:37:10|2881.25|2873.55|2882.47|2874.77|2882.59|2874.89|2881.18|2873.48|35
1651059440000|2022-04-27 11:37:20|2882.83|2875.13|2883.75|2876.05|2883.88|2876.18|2882.42|2874.72|38
1651059450000|2022-04-27 11:37:30|2883.74|2876.04|2883.91|2876.21|2884.47|2876.77|2883.63|2875.93|34
1651059460000|2022-04-27 11:37:40|2883.88|2876.18|2884|2876.3|2884.15|2876.45|2883.6|2875.9|39
1651059470000|2022-04-27 11:37:50|2883.94|2876.24|2883.53|2875.83|2884.68|2876.98|2883.53|2875.83|34
1651059480000|2022-04-27 11:38:00|2883.62|2875.92|2883.1|2875.4|2883.72|2876.02|2882.61|2874.91|35
1651059490000|2022-04-27 11:38:10|2883.46|2875.76|2884.08|2876.38|2884.17|2876.47|2882.66|2874.96|38
1651059500000|2022-04-27 11:38:20|2884.1|2876.4|2883.74|2876.04|2884.38|2876.68|2883.71|2876.01|36
1651059510000|2022-04-27 11:38:30|2883.75|2876.05|2883.54|2875.84|2884.02|2876.32|2883.54|2875.84|32
1651059520000|2022-04-27 11:38:40|2883.65|2875.95|2882.1|2874.4|2883.72|2876.02|2882.1|2874.4|34
1651059530000|2022-04-27 11:38:50|2881.85|2874.15|2881.68|2873.98|2882.07|2874.37|2881.16|2873.46|39
1651059540000|2022-04-27 11:39:00|2881.67|2873.97|2881.87|2874.17|2881.87|2874.17|2881.49|2873.79|30
1651059550000|2022-04-27 11:39:10|2882.07|2874.37|2883.19|2875.49|2883.36|2875.66|2882.07|2874.37|32
1651059560000|2022-04-27 11:39:20|2883.2|2875.5|2881.82|2874.12|2883.2|2875.5|2881.79|2874.09|29
1651059570000|2022-04-27 11:39:30|2881.92|2874.22|2881.86|2874.16|2882.24|2874.54|2881.78|2874.08|29
1651059580000|2022-04-27 11:39:40|2881.84|2874.14|2882.04|2874.34|2882.29|2874.59|2881.8|2874.1|28
1651059590000|2022-04-27 11:39:50|2882.1|2874.4|2881.46|2873.76|2882.17|2874.47|2881.23|2873.53|29
1651059600000|2022-04-27 11:40:00|2881.44|2873.74|2883.39|2875.69|2883.48|2875.78|2881.38|2873.68|36
1651059610000|2022-04-27 11:40:10|2883.27|2875.57|2882.36|2874.66|2883.4|2875.7|2882.03|2874.33|37
1651059620000|2022-04-27 11:40:20|2882.38|2874.68|2881.49|2873.79|2882.68|2874.98|2881.47|2873.77|31
1651059630000|2022-04-27 11:40:30|2881.47|2873.77|2880.95|2873.25|2881.58|2873.88|2880.92|2873.22|31
1651059640000|2022-04-27 11:40:40|2880.96|2873.26|2882.45|2874.75|2882.45|2874.75|2880.4|2872.7|36
1651059650000|2022-04-27 11:40:50|2882.97|2875.27|2882.88|2875.18|2883.22|2875.52|2882.23|2874.53|36
1651059660000|2022-04-27 11:41:00|2882.92|2875.22|2883.7|2876|2883.71|2876.01|2882.64|2874.94|33
1651059670000|2022-04-27 11:41:10|2883.69|2875.99|2883.23|2875.53|2883.71|2876.01|2882.79|2875.09|36
1651059680000|2022-04-27 11:41:20|2883.33|2875.63|2883.27|2875.57|2883.44|2875.74|2883.21|2875.51|36
1651059690000|2022-04-27 11:41:30|2883.23|2875.53|2883.78|2876.08|2883.78|2876.08|2882.43|2874.73|30
1651059700000|2022-04-27 11:41:40|2883.75|2876.05|2883.73|2876.03|2883.91|2876.21|2883.63|2875.93|30
1651059710000|2022-04-27 11:41:50|2883.74|2876.04|2883.58|2875.88|2884.11|2876.41|2883.51|2875.81|38
1651059720000|2022-04-27 11:42:00|2883.59|2875.89|2884.74|2877.04|2884.88|2877.18|2883.5|2875.8|36
1651059730000|2022-04-27 11:42:10|2884.75|2877.05|2884.5|2876.8|2884.75|2877.05|2884.35|2876.65|33
1651059740000|2022-04-27 11:42:20|2884.42|2876.72|2882.28|2874.58|2884.49|2876.79|2882.28|2874.58|39
1651059750000|2022-04-27 11:42:30|2882.23|2874.53|2880.77|2873.07|2882.26|2874.56|2880.57|2872.87|39
1651059760000|2022-04-27 11:42:40|2880.51|2872.81|2880.59|2872.89|2880.91|2873.21|2880.15|2872.45|35
1651059770000|2022-04-27 11:42:50|2880.53|2872.83|2880.28|2872.58|2880.93|2873.23|2880.19|2872.49|34
1651059780000|2022-04-27 11:43:00|2880.29|2872.59|2880.75|2873.05|2880.91|2873.21|2880.29|2872.59|35
1651059790000|2022-04-27 11:43:10|2880.67|2872.97|2883.49|2875.79|2883.79|2876.09|2880.62|2872.92|37
1651059800000|2022-04-27 11:43:20|2883.48|2875.78|2888.55|2880.85|2889.43|2881.73|2883.39|2875.69|37
1651059810000|2022-04-27 11:43:30|2888.07|2880.37|2886.82|2879.12|2888.38|2880.68|2886.27|2878.57|40
1651059820000|2022-04-27 11:43:40|2886.86|2879.16|2887|2879.3|2887.18|2879.48|2886.66|2878.96|31
1651059830000|2022-04-27 11:43:50|2887.29|2879.59|2886.99|2879.29|2887.62|2879.92|2886.9|2879.2|35
1651059840000|2022-04-27 11:44:00|2887.06|2879.36|2887.08|2879.38|2887.37|2879.67|2886.8|2879.1|34
1651059850000|2022-04-27 11:44:10|2887.11|2879.41|2886.97|2879.27|2887.2|2879.5|2886.63|2878.93|27
1651059860000|2022-04-27 11:44:20|2887|2879.3|2884.95|2877.25|2887.13|2879.43|2884.89|2877.19|33
1651059870000|2022-04-27 11:44:30|2884.83|2877.13|2884|2876.3|2884.98|2877.28|2883.67|2875.97|35
1651059880000|2022-04-27 11:44:40|2884.01|2876.31|2883.95|2876.25|2884.05|2876.35|2883.66|2875.96|33
1651059890000|2022-04-27 11:44:50|2883.96|2876.26|2883.37|2875.67|2884.07|2876.37|2883.13|2875.43|34
1651059900000|2022-04-27 11:45:00|2883.44|2875.74|2886.45|2878.75|2886.97|2879.27|2883.36|2875.66|40
1651059910000|2022-04-27 11:45:10|2886.39|2878.69|2884.67|2876.97|2886.53|2878.83|2884.26|2876.56|36
1651059920000|2022-04-27 11:45:20|2884.54|2876.84|2884.25|2876.55|2884.72|2877.02|2884.23|2876.53|36
1651059930000|2022-04-27 11:45:30|2884.26|2876.56|2883.95|2876.25|2884.65|2876.95|2883.6|2875.9|37
1651059940000|2022-04-27 11:45:40|2883.99|2876.29|2883.97|2876.27|2884.09|2876.39|2883.45|2875.75|32
1651059950000|2022-04-27 11:45:50|2884|2876.3|2884.1|2876.4|2884.49|2876.79|2883.69|2875.99|32
1651059960000|2022-04-27 11:46:00|2883.77|2876.07|2883.98|2876.28|2884.21|2876.51|2883.54|2875.84|36
1651059970000|2022-04-27 11:46:10|2884.01|2876.31|2883.32|2875.62|2884.25|2876.55|2883.13|2875.43|32
1651059980000|2022-04-27 11:46:20|2883.19|2875.49|2883.17|2875.47|2883.32|2875.62|2882.65|2874.95|38
1651059990000|2022-04-27 11:46:30|2883.05|2875.35|2882.87|2875.17|2883.25|2875.55|2882.87|2875.17|37
1651060000000|2022-04-27 11:46:40|2882.9|2875.2|2882.89|2875.19|2883.23|2875.53|2882.68|2874.98|32
1651060010000|2022-04-27 11:46:50|2882.85|2875.15|2884.17|2876.47|2884.26|2876.56|2882.76|2875.06|37
1651060020000|2022-04-27 11:47:00|2884.34|2876.64|2886.21|2878.51|2886.46|2878.76|2884.34|2876.64|32
1651060030000|2022-04-27 11:47:10|2886.16|2878.46|2886.8|2879.1|2887.44|2879.74|2886.05|2878.35|35
1651060040000|2022-04-27 11:47:20|2886.17|2878.47|2886.1|2878.4|2886.33|2878.63|2886|2878.3|30
1651060050000|2022-04-27 11:47:30|2886.21|2878.51|2886.59|2878.89|2887.03|2879.33|2886.21|2878.51|34
1651060060000|2022-04-27 11:47:40|2886.68|2878.98|2886.59|2878.89|2886.77|2879.07|2886.36|2878.66|32
1651060070000|2022-04-27 11:47:50|2886.56|2878.86|2886.46|2878.76|2886.83|2879.13|2886.11|2878.41|34
1651060080000|2022-04-27 11:48:00|2886.47|2878.77|2886.26|2878.56|2886.54|2878.84|2886.23|2878.53|30
1651060090000|2022-04-27 11:48:10|2886.29|2878.59|2886.45|2878.75|2886.93|2879.23|2886.12|2878.42|34
1651060100000|2022-04-27 11:48:20|2886.47|2878.77|2886.07|2878.37|2886.7|2879|2886.03|2878.33|34
1651060110000|2022-04-27 11:48:30|2886.05|2878.35|2885.19|2877.49|2886.14|2878.44|2885.19|2877.49|26
1651060120000|2022-04-27 11:48:40|2885.16|2877.46|2884.97|2877.27|2885.69|2877.99|2884.97|2877.27|31
1651060130000|2022-04-27 11:48:50|2884.9|2877.2|2884.44|2876.74|2884.91|2877.21|2884.44|2876.74|32
1651060140000|2022-04-27 11:49:00|2884.42|2876.72|2884.31|2876.61|2884.56|2876.86|2884.18|2876.48|21
1651060150000|2022-04-27 11:49:10|2884.75|2877.05|2883.56|2875.86|2884.75|2877.05|2883.39|2875.69|21
1651060160000|2022-04-27 11:49:20|2883.46|2875.76|2882.26|2874.56|2883.73|2876.03|2882.26|2874.56|28
1651060170000|2022-04-27 11:49:30|2882.32|2874.62|2882.01|2874.31|2882.53|2874.83|2881.96|2874.26|39
1651060180000|2022-04-27 11:49:40|2882.41|2874.71|2882.43|2874.73|2882.9|2875.2|2881.93|2874.23|33
1651060190000|2022-04-27 11:49:50|2882.36|2874.66|2882.74|2875.04|2883.17|2875.47|2882.36|2874.66|34
1651060200000|2022-04-27 11:50:00|2882.73|2875.03|2883.03|2875.33|2883.03|2875.33|2882.28|2874.58|24
1651060210000|2022-04-27 11:50:10|2883.01|2875.31|2882.54|2874.84|2883.08|2875.38|2882.53|2874.83|29
1651060220000|2022-04-27 11:50:20|2882.57|2874.87|2882.84|2875.14|2883.54|2875.84|2882.34|2874.64|30
1651060230000|2022-04-27 11:50:30|2882.87|2875.17|2882.85|2875.15|2883|2875.3|2882.85|2875.15|19
1651060240000|2022-04-27 11:50:40|2882.42|2874.72|2881.92|2874.22|2882.48|2874.78|2881.88|2874.18|32
1651060250000|2022-04-27 11:50:50|2881.82|2874.12|2882.35|2874.65|2882.43|2874.73|2881.43|2873.73|35
1651060260000|2022-04-27 11:51:00|2882.38|2874.68|2882.28|2874.58|2882.44|2874.74|2882.01|2874.31|34
1651060270000|2022-04-27 11:51:10|2882.36|2874.66|2881.54|2873.84|2882.53|2874.83|2881.13|2873.43|36
1651060280000|2022-04-27 11:51:20|2881.58|2873.88|2881.78|2874.08|2881.81|2874.11|2880.97|2873.27|37
1651060290000|2022-04-27 11:51:30|2881.57|2873.87|2881.13|2873.43|2881.78|2874.08|2880.82|2873.12|31
1651060300000|2022-04-27 11:51:40|2881.02|2873.32|2880.05|2872.35|2881.13|2873.43|2879.82|2872.12|31
1651060310000|2022-04-27 11:51:50|2880.15|2872.45|2881.28|2873.58|2881.31|2873.61|2879.76|2872.06|35
1651060320000|2022-04-27 11:52:00|2881.25|2873.55|2881.27|2873.57|2881.48|2873.78|2880.48|2872.78|40
1651060330000|2022-04-27 11:52:10|2881.21|2873.51|2880.86|2873.16|2881.21|2873.51|2880.78|2873.08|33
1651060340000|2022-04-27 11:52:20|2880.92|2873.22|2881.45|2873.75|2881.69|2873.99|2880.92|2873.22|30
1651060350000|2022-04-27 11:52:30|2881.5|2873.8|2881.28|2873.58|2881.55|2873.85|2880.98|2873.28|26
1651060360000|2022-04-27 11:52:40|2881.32|2873.62|2881.05|2873.35|2881.35|2873.65|2880.98|2873.28|28
1651060370000|2022-04-27 11:52:50|2881.01|2873.31|2881.27|2873.57|2881.56|2873.86|2881.01|2873.31|32
1651060380000|2022-04-27 11:53:00|2881.28|2873.58|2881.68|2873.98|2881.68|2873.98|2881.26|2873.56|34
1651060390000|2022-04-27 11:53:10|2882.21|2874.51|2882.27|2874.57|2882.73|2875.03|2881.95|2874.25|34
1651060400000|2022-04-27 11:53:20|2882.31|2874.61|2882.1|2874.4|2882.46|2874.76|2882.1|2874.4|28
1651060410000|2022-04-27 11:53:30|2882.21|2874.51|2883.23|2875.53|2883.23|2875.53|2882.21|2874.51|30
1651060420000|2022-04-27 11:53:40|2883.16|2875.46|2882.72|2875.02|2883.86|2876.16|2882.57|2874.87|35
1651060430000|2022-04-27 11:53:50|2882.71|2875.01|2881.79|2874.09|2882.84|2875.14|2881.79|2874.09|31
1651060440000|2022-04-27 11:54:00|2881.85|2874.15|2882.05|2874.35|2882.18|2874.48|2881.74|2874.04|34
1651060450000|2022-04-27 11:54:10|2882.01|2874.31|2883.28|2875.58|2883.31|2875.61|2881.83|2874.13|38
1651060460000|2022-04-27 11:54:20|2883.51|2875.81|2882.44|2874.74|2883.51|2875.81|2882.32|2874.62|36
1651060470000|2022-04-27 11:54:30|2882.45|2874.75|2882.01|2874.31|2882.51|2874.81|2882.01|2874.31|33
1651060480000|2022-04-27 11:54:40|2882.03|2874.33|2881.8|2874.1|2882.04|2874.34|2881.62|2873.92|36
1651060490000|2022-04-27 11:54:50|2881.56|2873.86|2880.84|2873.14|2881.92|2874.22|2880.65|2872.95|36
1651060500000|2022-04-27 11:55:00|2880.79|2873.09|2880.82|2873.12|2881.17|2873.47|2879.65|2871.95|37
1651060510000|2022-04-27 11:55:10|2880.77|2873.07|2880.24|2872.54|2880.97|2873.27|2880.08|2872.38|36
1651060520000|2022-04-27 11:55:20|2880.25|2872.55|2880.31|2872.61|2880.45|2872.75|2879.86|2872.16|39
1651060530000|2022-04-27 11:55:30|2880.25|2872.55|2880.09|2872.39|2880.32|2872.62|2879.9|2872.2|26
1651060540000|2022-04-27 11:55:40|2880.17|2872.47|2880.12|2872.42|2880.19|2872.49|2879.89|2872.19|31
1651060550000|2022-04-27 11:55:50|2880.14|2872.44|2880.7|2873|2880.82|2873.12|2879.91|2872.21|32
1651060560000|2022-04-27 11:56:00|2880.71|2873.01|2880.78|2873.08|2880.88|2873.18|2880.66|2872.96|28
1651060570000|2022-04-27 11:56:10|2880.79|2873.09|2881.29|2873.59|2881.34|2873.64|2880.04|2872.34|36
1651060580000|2022-04-27 11:56:20|2881.53|2873.83|2881.85|2874.15|2882.16|2874.46|2881.53|2873.83|27
1651060590000|2022-04-27 11:56:30|2881.86|2874.16|2882.6|2874.9|2883.18|2875.48|2881.79|2874.09|33
1651060600000|2022-04-27 11:56:40|2882.59|2874.89|2884.05|2876.35|2884.09|2876.39|2882.55|2874.85|36
1651060610000|2022-04-27 11:56:50|2883.85|2876.15|2883.92|2876.22|2884.14|2876.44|2883.85|2876.15|27
1651060620000|2022-04-27 11:57:00|2883.95|2876.25|2884.7|2877|2884.72|2877.02|2883.85|2876.15|37
1651060630000|2022-04-27 11:57:10|2884.78|2877.08|2887.56|2879.86|2887.79|2880.09|2884.78|2877.08|37
1651060640000|2022-04-27 11:57:20|2887.54|2879.84|2889.38|2881.68|2889.38|2881.68|2887.54|2879.84|39
1651060650000|2022-04-27 11:57:30|2889.28|2881.58|2891.26|2883.56|2891.82|2884.12|2889.2|2881.5|38
1651060660000|2022-04-27 11:57:40|2891.32|2883.62|2893.21|2885.51|2893.67|2885.97|2891.22|2883.52|38
1651060670000|2022-04-27 11:57:50|2893.52|2885.82|2891.46|2883.76|2894.01|2886.31|2891.46|2883.76|34
1651060680000|2022-04-27 11:58:00|2891.4|2883.7|2889.78|2882.08|2891.45|2883.75|2889.78|2882.08|34
1651060690000|2022-04-27 11:58:10|2889.86|2882.16|2888.24|2880.54|2889.9|2882.2|2888.17|2880.47|38
1651060700000|2022-04-27 11:58:20|2888.21|2880.51|2887.31|2879.61|2888.21|2880.51|2887.14|2879.44|37
1651060710000|2022-04-27 11:58:30|2887.27|2879.57|2887.1|2879.4|2887.35|2879.65|2886.63|2878.93|32
1651060720000|2022-04-27 11:58:40|2887.2|2879.5|2885.49|2877.79|2887.2|2879.5|2885.49|2877.79|37
1651060730000|2022-04-27 11:58:50|2885.45|2877.75|2884.96|2877.26|2885.45|2877.75|2884.96|2877.26|26
1651060740000|2022-04-27 11:59:00|2885.11|2877.41|2887.01|2879.31|2887.37|2879.67|2884.88|2877.18|38
1651060750000|2022-04-27 11:59:10|2886.89|2879.19|2885.54|2877.84|2886.89|2879.19|2885.34|2877.64|38
1651060760000|2022-04-27 11:59:20|2885.55|2877.85|2886.68|2878.98|2886.86|2879.16|2885.5|2877.8|38
1651060770000|2022-04-27 11:59:30|2886.5|2878.8|2885.56|2877.86|2886.65|2878.95|2885.18|2877.48|37
1651060780000|2022-04-27 11:59:40|2885.51|2877.81|2886.36|2878.66|2886.76|2879.06|2885.5|2877.8|37
1651060790000|2022-04-27 11:59:50|2886.62|2878.92|2888.47|2880.77|2888.47|2880.77|2886.6|2878.9|35
1651060800000|2022-04-27 12:00:00|2888.56|2880.86|2889.66|2881.96|2889.79|2882.09|2888.09|2880.39|38
1651060810000|2022-04-27 12:00:10|2889.59|2881.89|2889.18|2881.48|2889.77|2882.07|2889.07|2881.37|35
1651060820000|2022-04-27 12:00:20|2889.2|2881.5|2889.1|2881.4|2889.67|2881.97|2889.1|2881.4|34
1651060830000|2022-04-27 12:00:30|2889|2881.3|2889.79|2882.09|2890.43|2882.73|2889|2881.3|40
1651060840000|2022-04-27 12:00:40|2889.72|2882.02|2888.97|2881.27|2889.84|2882.14|2888.82|2881.12|36
1651060850000|2022-04-27 12:00:50|2888.93|2881.23|2886.24|2878.54|2888.93|2881.23|2885.8|2878.1|35
1651060860000|2022-04-27 12:01:00|2886.22|2878.52|2887.6|2879.9|2887.6|2879.9|2885.88|2878.18|34
1651060870000|2022-04-27 12:01:10|2887.49|2879.79|2888.7|2881|2888.75|2881.05|2887.37|2879.67|37
1651060880000|2022-04-27 12:01:20|2888.72|2881.02|2889.16|2881.46|2889.31|2881.61|2888.49|2880.79|32
1651060890000|2022-04-27 12:01:30|2889.02|2881.32|2889.01|2881.31|2889.22|2881.52|2888.76|2881.06|33
1651060900000|2022-04-27 12:01:40|2889.05|2881.35|2889.14|2881.44|2889.22|2881.52|2888.99|2881.29|34
1651060910000|2022-04-27 12:01:50|2889.19|2881.49|2890|2882.3|2890.12|2882.42|2889.19|2881.49|35
1651060920000|2022-04-27 12:02:00|2890.02|2882.32|2890.53|2882.83|2890.53|2882.83|2889.92|2882.22|33
1651060930000|2022-04-27 12:02:10|2890.48|2882.78|2891.53|2883.83|2891.54|2883.84|2890.48|2882.78|32
1651060940000|2022-04-27 12:02:20|2891.36|2883.66|2892.18|2884.48|2892.73|2885.03|2891.36|2883.66|36
1651060950000|2022-04-27 12:02:30|2892.16|2884.46|2893.34|2885.64|2893.34|2885.64|2891.97|2884.27|34
1651060960000|2022-04-27 12:02:40|2893.76|2886.06|2894.15|2886.45|2894.38|2886.68|2893.13|2885.43|38
1651060970000|2022-04-27 12:02:50|2893.88|2886.18|2893.78|2886.08|2893.89|2886.19|2893.63|2885.93|31
1651060980000|2022-04-27 12:03:00|2893.68|2885.98|2894.41|2886.71|2894.41|2886.71|2893.68|2885.98|24
1651060990000|2022-04-27 12:03:10|2894.42|2886.72|2895.58|2887.88|2895.71|2888.01|2894.42|2886.72|30
1651061000000|2022-04-27 12:03:20|2895.6|2887.9|2894.2|2886.5|2895.61|2887.91|2893.9|2886.2|36
1651061010000|2022-04-27 12:03:30|2894.17|2886.47|2892.91|2885.21|2894.17|2886.47|2892.29|2884.59|36
1651061020000|2022-04-27 12:03:40|2892.92|2885.22|2894.87|2887.17|2895.05|2887.35|2892.86|2885.16|35
1651061030000|2022-04-27 12:03:50|2894.85|2887.15|2894.22|2886.52|2894.97|2887.27|2893.85|2886.15|38
1651061040000|2022-04-27 12:04:00|2894.34|2886.64|2894.59|2886.89|2894.95|2887.25|2894.08|2886.38|37
1651061050000|2022-04-27 12:04:10|2894.63|2886.93|2894.66|2886.96|2895.2|2887.5|2894.47|2886.77|36
1651061060000|2022-04-27 12:04:20|2894.82|2887.12|2895.16|2887.46|2895.66|2887.96|2894.66|2886.96|33
1651061070000|2022-04-27 12:04:30|2895.09|2887.39|2895.29|2887.59|2895.39|2887.69|2894.85|2887.15|40
1651061080000|2022-04-27 12:04:40|2895.17|2887.47|2896.27|2888.57|2896.48|2888.78|2895.03|2887.33|35
1651061090000|2022-04-27 12:04:50|2896.83|2889.13|2896.86|2889.16|2896.96|2889.26|2895.8|2888.1|33
1651061100000|2022-04-27 12:05:00|2896.83|2889.13|2897.6|2889.9|2897.73|2890.03|2896.01|2888.31|37
1651061110000|2022-04-27 12:05:10|2897.48|2889.78|2897.99|2890.29|2897.99|2890.29|2897.48|2889.78|27
1651061120000|2022-04-27 12:05:20|2898.02|2890.32|2898.32|2890.62|2898.44|2890.74|2897.65|2889.95|36
1651061130000|2022-04-27 12:05:30|2898.35|2890.65|2898.93|2891.23|2899.16|2891.46|2898.3|2890.6|38
1651061140000|2022-04-27 12:05:40|2898.94|2891.24|2898.6|2890.9|2900.1|2892.4|2898.6|2890.9|35
1651061150000|2022-04-27 12:05:50|2898.46|2890.76|2898.54|2890.84|2898.84|2891.14|2897.99|2890.29|37
1651061160000|2022-04-27 12:06:00|2898.22|2890.52|2896.56|2888.86|2898.47|2890.77|2896.56|2888.86|35
1651061170000|2022-04-27 12:06:10|2896.55|2888.85|2895.59|2887.89|2896.61|2888.91|2895.55|2887.85|33
1651061180000|2022-04-27 12:06:20|2895.58|2887.88|2895.42|2887.72|2896.19|2888.49|2894.82|2887.12|35
1651061190000|2022-04-27 12:06:30|2895.41|2887.71|2894.79|2887.09|2895.84|2888.14|2894.74|2887.04|34
1651061200000|2022-04-27 12:06:40|2894.75|2887.05|2894.26|2886.56|2894.75|2887.05|2893.99|2886.29|35
1651061210000|2022-04-27 12:06:50|2894.24|2886.54|2893.98|2886.28|2895.08|2887.38|2893.98|2886.28|39
1651061220000|2022-04-27 12:07:00|2893.93|2886.23|2894.75|2887.05|2894.75|2887.05|2893.71|2886.01|33
1651061230000|2022-04-27 12:07:10|2894.34|2886.64|2894.69|2886.99|2894.69|2886.99|2893.95|2886.25|37
1651061240000|2022-04-27 12:07:20|2895.25|2887.55|2895.73|2888.03|2896.18|2888.48|2895.15|2887.45|36
1651061250000|2022-04-27 12:07:30|2895.64|2887.94|2896.21|2888.51|2896.37|2888.67|2895.11|2887.41|33
1651061260000|2022-04-27 12:07:40|2896.02|2888.32|2894.19|2886.49|2896.28|2888.58|2894.18|2886.48|34
1651061270000|2022-04-27 12:07:50|2894.18|2886.48|2893|2885.3|2894.18|2886.48|2893|2885.3|22
1651061280000|2022-04-27 12:08:00|2893.42|2885.72|2892.93|2885.23|2893.58|2885.88|2892.76|2885.06|34
1651061290000|2022-04-27 12:08:10|2893.05|2885.35|2894.59|2886.89|2895.55|2887.85|2893.05|2885.35|38
1651061300000|2022-04-27 12:08:20|2894.73|2887.03|2895.19|2887.49|2895.95|2888.25|2894.33|2886.63|34
1651061310000|2022-04-27 12:08:30|2895.15|2887.45|2895.41|2887.71|2895.94|2888.24|2895.15|2887.45|39
1651061320000|2022-04-27 12:08:40|2895.62|2887.92|2895.15|2887.45|2895.77|2888.07|2895.05|2887.35|33
1651061330000|2022-04-27 12:08:50|2895.16|2887.46|2894.41|2886.71|2895.3|2887.6|2894.17|2886.47|35
1651061340000|2022-04-27 12:09:00|2894.24|2886.54|2895.36|2887.66|2895.76|2888.06|2894.2|2886.5|36
1651061350000|2022-04-27 12:09:10|2895.3|2887.6|2894.44|2886.74|2895.41|2887.71|2894.29|2886.59|39
1651061360000|2022-04-27 12:09:20|2894.41|2886.71|2894.77|2887.07|2894.95|2887.25|2894.11|2886.41|37
1651061370000|2022-04-27 12:09:30|2894.84|2887.14|2896.27|2888.57|2896.27|2888.57|2894.84|2887.14|34
1651061380000|2022-04-27 12:09:40|2896.47|2888.77|2897.09|2889.39|2897.11|2889.41|2895.8|2888.1|34
1651061390000|2022-04-27 12:09:50|2897.08|2889.38|2896.82|2889.12|2897.08|2889.38|2896.2|2888.5|28
1651061400000|2022-04-27 12:10:00|2896.81|2889.11|2897.17|2889.47|2897.19|2889.49|2896.03|2888.33|33
1651061410000|2022-04-27 12:10:10|2897.14|2889.44|2896.78|2889.08|2897.29|2889.59|2896.65|2888.95|35
1651061420000|2022-04-27 12:10:20|2896.89|2889.19|2897.68|2889.98|2897.86|2890.16|2896.64|2888.94|34
1651061430000|2022-04-27 12:10:30|2897.54|2889.84|2897.64|2889.94|2897.76|2890.06|2897.49|2889.79|34
1651061440000|2022-04-27 12:10:40|2897.56|2889.86|2897.34|2889.64|2897.81|2890.11|2897.26|2889.56|30
1651061450000|2022-04-27 12:10:50|2897.33|2889.63|2896.88|2889.18|2897.51|2889.81|2896.6|2888.9|32
1651061460000|2022-04-27 12:11:00|2896.89|2889.19|2896.7|2889|2896.99|2889.29|2896.5|2888.8|34
1651061470000|2022-04-27 12:11:10|2896.87|2889.17|2896.31|2888.61|2897|2889.3|2896.26|2888.56|35
1651061480000|2022-04-27 12:11:20|2896.5|2888.8|2896.54|2888.84|2896.68|2888.98|2896.41|2888.71|37
1651061490000|2022-04-27 12:11:30|2896.63|2888.93|2896.39|2888.69|2896.63|2888.93|2896.31|2888.61|31
1651061500000|2022-04-27 12:11:40|2896.38|2888.68|2896.27|2888.57|2896.55|2888.85|2896.27|2888.57|34
1651061510000|2022-04-27 12:11:50|2896.21|2888.51|2896.46|2888.76|2896.52|2888.82|2896.1|2888.4|33
1651061520000|2022-04-27 12:12:00|2896.42|2888.72|2896.24|2888.54|2896.48|2888.78|2896.16|2888.46|31
1651061530000|2022-04-27 12:12:10|2896.23|2888.53|2897.14|2889.44|2897.23|2889.53|2896.2|2888.5|34
1651061540000|2022-04-27 12:12:20|2897.13|2889.43|2896.73|2889.03|2897.18|2889.48|2896.73|2889.03|27
1651061550000|2022-04-27 12:12:30|2896.72|2889.02|2896.1|2888.4|2896.72|2889.02|2896.01|2888.31|27
1651061560000|2022-04-27 12:12:40|2896.07|2888.37|2895.88|2888.18|2896.19|2888.49|2894.85|2887.15|37
1651061570000|2022-04-27 12:12:50|2895.78|2888.08|2895.53|2887.83|2896.12|2888.42|2895.51|2887.81|38
1651061580000|2022-04-27 12:13:00|2895.57|2887.87|2896.3|2888.6|2896.36|2888.66|2894.67|2886.97|38
1651061590000|2022-04-27 12:13:10|2896.33|2888.63|2895.91|2888.21|2896.33|2888.63|2895.53|2887.83|32
1651061600000|2022-04-27 12:13:20|2895.9|2888.2|2895.84|2888.14|2895.97|2888.27|2895.68|2887.98|30
1651061610000|2022-04-27 12:13:30|2895.86|2888.16|2895.95|2888.25|2896.05|2888.35|2895.85|2888.15|15
1651061620000|2022-04-27 12:13:40|2895.93|2888.23|2895.89|2888.19|2896.01|2888.31|2895.89|2888.19|24
1651061630000|2022-04-27 12:13:50|2895.93|2888.23|2895.95|2888.25|2896.07|2888.37|2895.69|2887.99|30
1651061640000|2022-04-27 12:14:00|2895.85|2888.15|2897.83|2890.13|2897.83|2890.13|2895.82|2888.12|30
1651061650000|2022-04-27 12:14:10|2897.87|2890.17|2898.61|2890.91|2898.84|2891.14|2897.42|2889.72|30
1651061660000|2022-04-27 12:14:20|2898.6|2890.9|2898.48|2890.78|2898.89|2891.19|2898.25|2890.55|37
1651061670000|2022-04-27 12:14:30|2898.62|2890.92|2898.39|2890.69|2898.92|2891.22|2898.32|2890.62|33
1651061680000|2022-04-27 12:14:40|2898.36|2890.66|2897.44|2889.74|2898.55|2890.85|2897.04|2889.34|34
1651061690000|2022-04-27 12:14:50|2897.45|2889.75|2897.89|2890.19|2897.89|2890.19|2896.86|2889.16|34
1651061700000|2022-04-27 12:15:00|2897.77|2890.07|2897.93|2890.23|2898.63|2890.93|2897.38|2889.68|36
1651061710000|2022-04-27 12:15:10|2897.78|2890.08|2898.49|2890.79|2898.49|2890.79|2897.77|2890.07|25
1651061720000|2022-04-27 12:15:20|2898.67|2890.97|2898.82|2891.12|2898.94|2891.24|2898.02|2890.32|32
1651061730000|2022-04-27 12:15:30|2899.45|2891.75|2898.85|2891.15|2899.47|2891.77|2898.83|2891.13|26
1651061740000|2022-04-27 12:15:40|2898.89|2891.19|2898.89|2891.19|2899.05|2891.35|2898.89|2891.19|23
1651061750000|2022-04-27 12:15:50|2898.93|2891.23|2898.49|2890.79|2898.95|2891.25|2898.34|2890.64|29
1651061760000|2022-04-27 12:16:00|2898.53|2890.83|2897.81|2890.11|2898.62|2890.92|2897.49|2889.79|25
1651061770000|2022-04-27 12:16:10|2897.8|2890.1|2899.06|2891.36|2899.07|2891.37|2897.43|2889.73|22
1651061780000|2022-04-27 12:16:20|2899.07|2891.37|2898.8|2891.1|2899.57|2891.87|2898.8|2891.1|22
1651061790000|2022-04-27 12:16:30|2898.87|2891.17|2898.87|2891.17|2899.56|2891.86|2898.57|2890.87|30
1651061800000|2022-04-27 12:16:40|2898.63|2890.93|2899.18|2891.48|2899.27|2891.57|2898.31|2890.61|26
1651061810000|2022-04-27 12:16:50|2898.78|2891.08|2898.68|2890.98|2899.1|2891.4|2898.28|2890.58|31
1651061820000|2022-04-27 12:17:00|2898.45|2890.75|2898.65|2890.95|2899.1|2891.4|2898.45|2890.75|31
1651061830000|2022-04-27 12:17:10|2898.66|2890.96|2898.31|2890.61|2899.05|2891.35|2898.31|2890.61|34
1651061840000|2022-04-27 12:17:20|2898.17|2890.47|2898.28|2890.58|2899.46|2891.76|2897.8|2890.1|33
1651061850000|2022-04-27 12:17:30|2898.54|2890.84|2898.41|2890.71|2898.83|2891.13|2898.4|2890.7|32
1651061860000|2022-04-27 12:17:40|2898.5|2890.8|2897.67|2889.97|2898.66|2890.96|2897.55|2889.85|32
1651061870000|2022-04-27 12:17:50|2897.69|2889.99|2895.87|2888.17|2897.69|2889.99|2895.87|2888.17|32
1651061880000|2022-04-27 12:18:00|2896.02|2888.32|2893.9|2886.2|2896.06|2888.36|2893.9|2886.2|34
1651061890000|2022-04-27 12:18:10|2893.67|2885.97|2890.43|2882.73|2893.67|2885.97|2890.28|2882.58|39
1651061900000|2022-04-27 12:18:20|2890.45|2882.75|2890.06|2882.36|2891.59|2883.89|2889.83|2882.13|40
1651061910000|2022-04-27 12:18:30|2890.1|2882.4|2893.64|2885.94|2893.64|2885.94|2889.46|2881.76|37
1651061920000|2022-04-27 12:18:40|2893.66|2885.96|2893.82|2886.12|2893.86|2886.16|2892.84|2885.14|37
1651061930000|2022-04-27 12:18:50|2893.57|2885.87|2893.24|2885.54|2893.72|2886.02|2893.16|2885.46|31
1651061940000|2022-04-27 12:19:00|2893.57|2885.87|2892.07|2884.37|2893.62|2885.92|2891.83|2884.13|40
1651061950000|2022-04-27 12:19:10|2892.11|2884.41|2891.1|2883.4|2892.29|2884.59|2891.02|2883.32|37
1651061960000|2022-04-27 12:19:20|2891.04|2883.34|2890.91|2883.21|2892.19|2884.49|2890.69|2882.99|36
1651061970000|2022-04-27 12:19:30|2890.86|2883.16|2890.89|2883.19|2891.17|2883.47|2890.84|2883.14|34
1651061980000|2022-04-27 12:19:40|2890.86|2883.16|2893.06|2885.36|2893.09|2885.39|2889.82|2882.12|39
1651061990000|2022-04-27 12:19:50|2893.13|2885.43|2889.46|2881.76|2893.27|2885.57|2889.46|2881.76|33
1651062000000|2022-04-27 12:20:00|2889.52|2881.82|2893.18|2885.48|2893.35|2885.65|2889.37|2881.67|37
1651062010000|2022-04-27 12:20:10|2893.03|2885.33|2892.56|2884.86|2893.21|2885.51|2892.28|2884.58|35
1651062020000|2022-04-27 12:20:20|2892.27|2884.57|2891.46|2883.76|2892.76|2885.06|2890.98|2883.28|39
1651062030000|2022-04-27 12:20:30|2891.5|2883.8|2892|2884.3|2892.02|2884.32|2891.18|2883.48|36
1651062040000|2022-04-27 12:20:40|2891.87|2884.17|2889.07|2881.37|2891.87|2884.17|2888.46|2880.76|37
1651062050000|2022-04-27 12:20:50|2889.05|2881.35|2892.6|2884.9|2892.95|2885.25|2888.79|2881.09|34
1651062060000|2022-04-27 12:21:00|2892.77|2885.07|2889.51|2881.81|2892.77|2885.07|2889.38|2881.68|33
1651062070000|2022-04-27 12:21:10|2889.46|2881.76|2890.6|2882.9|2890.6|2882.9|2889.37|2881.67|32
1651062080000|2022-04-27 12:21:20|2890.61|2882.91|2890.21|2882.51|2890.64|2882.94|2889.45|2881.75|29
1651062090000|2022-04-27 12:21:30|2890.23|2882.53|2890.31|2882.61|2891.51|2883.81|2890.23|2882.53|40
1651062100000|2022-04-27 12:21:40|2890.32|2882.62|2890.35|2882.65|2891.13|2883.43|2890.32|2882.62|33
1651062110000|2022-04-27 12:21:50|2890.32|2882.62|2890.32|2882.62|2890.48|2882.78|2890.01|2882.31|34
1651062120000|2022-04-27 12:22:00|2890.3|2882.6|2890.43|2882.73|2890.78|2883.08|2890.21|2882.51|33
1651062130000|2022-04-27 12:22:10|2890.36|2882.66|2889.38|2881.68|2890.36|2882.66|2889.28|2881.58|32
1651062140000|2022-04-27 12:22:20|2889.4|2881.7|2889.44|2881.74|2889.67|2881.97|2889.33|2881.63|33
1651062150000|2022-04-27 12:22:30|2889.53|2881.83|2888.4|2880.7|2889.53|2881.83|2887.61|2879.91|37
1651062160000|2022-04-27 12:22:40|2888.12|2880.42|2888.76|2881.06|2888.81|2881.11|2888.12|2880.42|39
1651062170000|2022-04-27 12:22:50|2888.87|2881.17|2888.04|2880.34|2888.88|2881.18|2887.83|2880.13|38
1651062180000|2022-04-27 12:23:00|2888.02|2880.32|2886.58|2878.88|2888.02|2880.32|2885.93|2878.23|37
1651062190000|2022-04-27 12:23:10|2886.49|2878.79|2886.83|2879.13|2886.83|2879.13|2886.09|2878.39|34
1651062200000|2022-04-27 12:23:20|2887.08|2879.38|2887.07|2879.37|2887.22|2879.52|2886.99|2879.29|35
1651062210000|2022-04-27 12:23:30|2886.88|2879.18|2886.09|2878.39|2887.09|2879.39|2886.02|2878.32|36
1651062220000|2022-04-27 12:23:40|2886.07|2878.37|2886.03|2878.33|2886.47|2878.77|2886.01|2878.31|34
1651062230000|2022-04-27 12:23:50|2886.05|2878.35|2885.4|2877.7|2886.37|2878.67|2885.13|2877.43|36
1651062240000|2022-04-27 12:24:00|2885.34|2877.64|2885.74|2878.04|2885.74|2878.04|2884.75|2877.05|38
1651062250000|2022-04-27 12:24:10|2885.53|2877.83|2887.03|2879.33|2887.7|2880|2885.53|2877.83|37
1651062260000|2022-04-27 12:24:20|2886.72|2879.02|2885.54|2877.84|2887.23|2879.53|2885.44|2877.74|40
1651062270000|2022-04-27 12:24:30|2885.64|2877.94|2887.66|2879.96|2887.66|2879.96|2885.64|2877.94|35
1651062280000|2022-04-27 12:24:40|2887.64|2879.94|2888.39|2880.69|2888.65|2880.95|2887.53|2879.83|33
1651062290000|2022-04-27 12:24:50|2888.17|2880.47|2888.7|2881|2888.8|2881.1|2888|2880.3|36
1651062300000|2022-04-27 12:25:00|2888.62|2880.92|2888.93|2881.23|2888.93|2881.23|2887.47|2879.77|34
1651062310000|2022-04-27 12:25:10|2888.97|2881.27|2890.49|2882.79|2890.49|2882.79|2888.73|2881.03|38
1651062320000|2022-04-27 12:25:20|2890.65|2882.95|2890.33|2882.63|2890.66|2882.96|2890.23|2882.53|32
1651062330000|2022-04-27 12:25:30|2890.4|2882.7|2890.2|2882.5|2890.57|2882.87|2889.06|2881.36|34
1651062340000|2022-04-27 12:25:40|2890.18|2882.48|2890.14|2882.44|2890.6|2882.9|2889.37|2881.67|34
1651062350000|2022-04-27 12:25:50|2889.86|2882.16|2888.28|2880.58|2889.97|2882.27|2887.92|2880.22|39
1651062360000|2022-04-27 12:26:00|2888.23|2880.53|2888.52|2880.82|2888.54|2880.84|2888.23|2880.53|34
1651062370000|2022-04-27 12:26:10|2888.54|2880.84|2889.07|2881.37|2889.46|2881.76|2888.49|2880.79|34
1651062380000|2022-04-27 12:26:20|2889.08|2881.38|2889.06|2881.36|2889.1|2881.4|2888.68|2880.98|26
1651062390000|2022-04-27 12:26:30|2888.93|2881.23|2888.98|2881.28|2889|2881.3|2888.63|2880.93|32
1651062400000|2022-04-27 12:26:40|2889.02|2881.32|2888.94|2881.24|2889.18|2881.48|2888.71|2881.01|32
1651062410000|2022-04-27 12:26:50|2888.92|2881.22|2887.6|2879.9|2888.92|2881.22|2887.38|2879.68|38
1651062420000|2022-04-27 12:27:00|2887.68|2879.98|2888.45|2880.75|2888.45|2880.75|2887.68|2879.98|25
1651062430000|2022-04-27 12:27:10|2888.47|2880.77|2889.02|2881.32|2889.14|2881.44|2888.24|2880.54|35
1651062440000|2022-04-27 12:27:20|2889.03|2881.33|2889.49|2881.79|2889.67|2881.97|2888.78|2881.08|32
1651062450000|2022-04-27 12:27:30|2889.55|2881.85|2890.27|2882.57|2890.27|2882.57|2889.48|2881.78|38
1651062460000|2022-04-27 12:27:40|2890.25|2882.55|2891.01|2883.31|2891.39|2883.69|2890.25|2882.55|35
1651062470000|2022-04-27 12:27:50|2891.04|2883.34|2890.86|2883.16|2891.04|2883.34|2890.38|2882.68|32
1651062480000|2022-04-27 12:28:00|2890.51|2882.81|2890.75|2883.05|2890.95|2883.25|2890.38|2882.68|34
1651062490000|2022-04-27 12:28:10|2890.67|2882.97|2890.56|2882.86|2890.69|2882.99|2890.41|2882.71|39
1651062500000|2022-04-27 12:28:20|2890.57|2882.87|2890.27|2882.57|2890.57|2882.87|2890.08|2882.38|32
1651062510000|2022-04-27 12:28:30|2890.19|2882.49|2888.5|2880.8|2890.28|2882.58|2888.35|2880.65|35
1651062520000|2022-04-27 12:28:40|2888.51|2880.81|2889.51|2881.81|2889.51|2881.81|2888.51|2880.81|29
1651062530000|2022-04-27 12:28:50|2889.52|2881.82|2889.9|2882.2|2890.4|2882.7|2889.5|2881.8|37
1651062540000|2022-04-27 12:29:00|2889.86|2882.16|2890.67|2882.97|2890.67|2882.97|2889.81|2882.11|28
1651062550000|2022-04-27 12:29:10|2890.58|2882.88|2892.17|2884.47|2892.36|2884.66|2890.36|2882.66|33
1651062560000|2022-04-27 12:29:20|2892.12|2884.42|2893.07|2885.37|2893.36|2885.66|2892.11|2884.41|36
1651062570000|2022-04-27 12:29:30|2893.08|2885.38|2893.72|2886.02|2893.91|2886.21|2892.95|2885.25|33
1651062580000|2022-04-27 12:29:40|2893.8|2886.1|2894.09|2886.39|2894.47|2886.77|2893.8|2886.1|33
1651062590000|2022-04-27 12:29:50|2894.29|2886.59|2894.18|2886.48|2894.43|2886.73|2893.82|2886.12|32
1651062600000|2022-04-27 12:30:00|2893.82|2886.12|2893.54|2885.84|2893.87|2886.17|2892.85|2885.15|37
1651062610000|2022-04-27 12:30:10|2893.33|2885.63|2894.29|2886.59|2894.46|2886.76|2893.33|2885.63|36
1651062620000|2022-04-27 12:30:20|2894.48|2886.78|2894.35|2886.65|2895|2887.3|2893.83|2886.13|38
1651062630000|2022-04-27 12:30:30|2894.49|2886.79|2894.73|2887.03|2895.03|2887.33|2894.39|2886.69|30
1651062640000|2022-04-27 12:30:40|2894.81|2887.11|2894.47|2886.77|2895.05|2887.35|2894.3|2886.6|38
1651062650000|2022-04-27 12:30:50|2894.48|2886.78|2894.5|2886.8|2894.73|2887.03|2894.44|2886.74|33
1651062660000|2022-04-27 12:31:00|2894.53|2886.83|2894.54|2886.84|2895.02|2887.32|2894.49|2886.79|34
1651062670000|2022-04-27 12:31:10|2894.52|2886.82|2893.63|2885.93|2894.73|2887.03|2893.05|2885.35|37
1651062680000|2022-04-27 12:31:20|2893.66|2885.96|2892.45|2884.75|2893.86|2886.16|2892.3|2884.6|39
1651062690000|2022-04-27 12:31:30|2892.5|2884.8|2892.21|2884.51|2892.95|2885.25|2892.08|2884.38|32
1651062700000|2022-04-27 12:31:40|2892.2|2884.5|2892.01|2884.31|2892.89|2885.19|2891.66|2883.96|36
1651062710000|2022-04-27 12:31:50|2891.96|2884.26|2893.73|2886.03|2893.92|2886.22|2891.9|2884.2|31
1651062720000|2022-04-27 12:32:00|2893.29|2885.59|2894.81|2887.11|2895.26|2887.56|2893.18|2885.48|36
1651062730000|2022-04-27 12:32:10|2894.62|2886.92|2894.5|2886.8|2894.62|2886.92|2894.23|2886.53|33
1651062740000|2022-04-27 12:32:20|2894.3|2886.6|2892.05|2884.35|2894.47|2886.77|2892|2884.3|37
1651062750000|2022-04-27 12:32:30|2892.08|2884.38|2890.05|2882.35|2892.85|2885.15|2889.87|2882.17|37
1651062760000|2022-04-27 12:32:40|2889.92|2882.22|2888.26|2880.56|2890.04|2882.34|2887.41|2879.71|35
1651062770000|2022-04-27 12:32:50|2888.16|2880.46|2889.44|2881.74|2889.59|2881.89|2887.91|2880.21|37
1651062780000|2022-04-27 12:33:00|2889.63|2881.93|2890.99|2883.29|2891.66|2883.96|2889.63|2881.93|37
1651062790000|2022-04-27 12:33:10|2891|2883.3|2889.32|2881.62|2891.28|2883.58|2889.22|2881.52|37
1651062800000|2022-04-27 12:33:20|2889.27|2881.57|2888.48|2880.78|2889.27|2881.57|2887.76|2880.06|40
1651062810000|2022-04-27 12:33:30|2888.47|2880.77|2888.37|2880.67|2889.1|2881.4|2887.89|2880.19|35
1651062820000|2022-04-27 12:33:40|2888.66|2880.96|2887.27|2879.57|2888.77|2881.07|2887.05|2879.35|34
1651062830000|2022-04-27 12:33:50|2887.21|2879.51|2887.65|2879.95|2888.06|2880.36|2887.21|2879.51|37
1651062840000|2022-04-27 12:34:00|2887.44|2879.74|2887.2|2879.5|2888.24|2880.54|2886.5|2878.8|35
1651062850000|2022-04-27 12:34:10|2887.03|2879.33|2885.46|2877.76|2887.09|2879.39|2884.59|2876.89|37
1651062860000|2022-04-27 12:34:20|2885.44|2877.74|2885.48|2877.78|2886.02|2878.32|2884.82|2877.12|33
1651062870000|2022-04-27 12:34:30|2885.51|2877.81|2886.44|2878.74|2886.79|2879.09|2885.34|2877.64|38
1651062880000|2022-04-27 12:34:40|2886.58|2878.88|2886.73|2879.03|2886.9|2879.2|2886.44|2878.74|35
1651062890000|2022-04-27 12:34:50|2886.74|2879.04|2886.7|2879|2886.74|2879.04|2886.33|2878.63|36
1651062900000|2022-04-27 12:35:00|2886.75|2879.05|2887.1|2879.4|2887.68|2879.98|2886.73|2879.03|36
1651062910000|2022-04-27 12:35:10|2887.06|2879.36|2885.94|2878.24|2887.25|2879.55|2885.88|2878.18|36
1651062920000|2022-04-27 12:35:20|2885.88|2878.18|2883.37|2875.67|2885.88|2878.18|2882.91|2875.21|40
1651062930000|2022-04-27 12:35:30|2883.33|2875.63|2884.48|2876.78|2884.56|2876.86|2883.33|2875.63|34
1651062940000|2022-04-27 12:35:40|2884.51|2876.81|2884.03|2876.33|2885.02|2877.32|2883.85|2876.15|36
1651062950000|2022-04-27 12:35:50|2884.19|2876.49|2881.23|2873.53|2884.19|2876.49|2880.48|2872.78|38
1651062960000|2022-04-27 12:36:00|2881.24|2873.54|2879.73|2872.03|2881.24|2873.54|2877.84|2870.14|37
1651062970000|2022-04-27 12:36:10|2879.87|2872.17|2879.25|2871.55|2880.09|2872.39|2879.07|2871.37|12
1651302050000|2022-04-30 07:00:50|2837.11|2829.41|2836.92|2829.22|2837.13|2829.43|2836.9|2829.2|18
1651302060000|2022-04-30 07:01:00|2836.91|2829.21|2836.92|2829.22|2836.92|2829.22|2836.89|2829.19|12
1651302070000|2022-04-30 07:01:10|2836.91|2829.21|2836.89|2829.19|2836.92|2829.22|2836.86|2829.16|19
1651302080000|2022-04-30 07:01:20|2836.86|2829.16|2836.2|2828.5|2836.86|2829.16|2836.1|2828.4|23
1651302090000|2022-04-30 07:01:30|2836.13|2828.43|2836.24|2828.54|2836.26|2828.56|2836.13|2828.43|25
1651302100000|2022-04-30 07:01:40|2836.25|2828.55|2833.75|2826.05|2836.26|2828.56|2833.75|2826.05|29
1651302110000|2022-04-30 07:01:50|2833.64|2825.94|2833.42|2825.72|2833.93|2826.23|2833.11|2825.41|35
1651302120000|2022-04-30 07:02:00|2833.45|2825.75|2833.38|2825.68|2833.45|2825.75|2833.22|2825.52|27
1651302130000|2022-04-30 07:02:10|2833.36|2825.66|2832.81|2825.11|2833.37|2825.67|2832.6|2824.9|26
1651302140000|2022-04-30 07:02:20|2832.85|2825.15|2832.51|2824.81|2832.85|2825.15|2832.48|2824.78|28
1651302150000|2022-04-30 07:02:30|2832.5|2824.8|2832.19|2824.49|2832.53|2824.83|2832.19|2824.49|31
1651302160000|2022-04-30 07:02:40|2832.2|2824.5|2832.28|2824.58|2832.3|2824.6|2832.11|2824.41|32
1651302170000|2022-04-30 07:02:50|2832.29|2824.59|2832.13|2824.43|2832.42|2824.72|2832.07|2824.37|34
1651302180000|2022-04-30 07:03:00|2832.15|2824.45|2832.06|2824.36|2832.35|2824.65|2832.01|2824.31|29
1651302190000|2022-04-30 07:03:10|2832.11|2824.41|2832.82|2825.12|2832.86|2825.16|2832.06|2824.36|23
1651302200000|2022-04-30 07:03:20|2832.86|2825.16|2832.93|2825.23|2832.94|2825.24|2832.82|2825.12|20
1651302210000|2022-04-30 07:03:30|2832.94|2825.24|2832.98|2825.28|2833.04|2825.34|2832.86|2825.16|27
1651302220000|2022-04-30 07:03:40|2833.02|2825.32|2833.14|2825.44|2833.16|2825.46|2833.01|2825.31|25
1651302230000|2022-04-30 07:03:50|2833.13|2825.43|2832.49|2824.79|2833.21|2825.51|2832.47|2824.77|25
1651302240000|2022-04-30 07:04:00|2832.7|2825|2833.51|2825.81|2833.54|2825.84|2832.7|2825|27
1651302250000|2022-04-30 07:04:10|2833.52|2825.82|2833.42|2825.72|2833.54|2825.84|2833.42|2825.72|23
1651302260000|2022-04-30 07:04:20|2833.39|2825.69|2833.38|2825.68|2833.39|2825.69|2833.38|2825.68|2
1651302270000|2022-04-30 07:04:30|2833.42|2825.72|2833.47|2825.77|2833.59|2825.89|2833.4|2825.7|27
1651302280000|2022-04-30 07:04:40|2833.56|2825.86|2832.96|2825.26|2833.57|2825.87|2832.96|2825.26|30
1651302290000|2022-04-30 07:04:50|2832.92|2825.22|2832.27|2824.57|2833.02|2825.32|2832.25|2824.55|29
1651302300000|2022-04-30 07:05:00|2832.26|2824.56|2832.39|2824.69|2832.42|2824.72|2832.26|2824.56|28
1651302310000|2022-04-30 07:05:10|2832.38|2824.68|2832.32|2824.62|2832.39|2824.69|2832.26|2824.56|29
1651302320000|2022-04-30 07:05:20|2832.33|2824.63|2831.99|2824.29|2832.4|2824.7|2831.99|2824.29|25
1651302330000|2022-04-30 07:05:30|2832.02|2824.32|2832.34|2824.64|2832.34|2824.64|2831.98|2824.28|30
1651302340000|2022-04-30 07:05:40|2832.33|2824.63|2832.3|2824.6|2832.35|2824.65|2832.28|2824.58|25
1651302350000|2022-04-30 07:05:50|2832.31|2824.61|2833.24|2825.54|2833.24|2825.54|2832.3|2824.6|17
1651302360000|2022-04-30 07:06:00|2833.25|2825.55|2833.04|2825.34|2833.3|2825.6|2833.04|2825.34|32
1651302370000|2022-04-30 07:06:10|2833.03|2825.33|2832.51|2824.81|2833.04|2825.34|2832.45|2824.75|34
1651302380000|2022-04-30 07:06:20|2832.59|2824.89|2832.1|2824.4|2832.6|2824.9|2832.03|2824.33|28
1651302390000|2022-04-30 07:06:30|2832.11|2824.41|2832.19|2824.49|2832.23|2824.53|2832.11|2824.41|22
1651302400000|2022-04-30 07:06:40|2832.2|2824.5|2832.17|2824.47|2832.27|2824.57|2832.17|2824.47|29
1651302410000|2022-04-30 07:06:50|2832.19|2824.49|2832.22|2824.52|2832.22|2824.52|2832.16|2824.46|20
1651302420000|2022-04-30 07:07:00|2832.21|2824.51|2832.22|2824.52|2832.24|2824.54|2832.12|2824.42|30
1651302430000|2022-04-30 07:07:10|2832.23|2824.53|2832.26|2824.56|2832.39|2824.69|2832.19|2824.49|23
1651302440000|2022-04-30 07:07:20|2832.29|2824.59|2831.2|2823.5|2832.45|2824.75|2831.2|2823.5|35
1651302450000|2022-04-30 07:07:30|2831.21|2823.51|2831.22|2823.52|2831.33|2823.63|2831.18|2823.48|32
1651302460000|2022-04-30 07:07:40|2831.18|2823.48|2831.4|2823.7|2831.42|2823.72|2831.1|2823.4|27
1651302470000|2022-04-30 07:07:50|2831.42|2823.72|2831.34|2823.64|2831.45|2823.75|2831.29|2823.59|14
1651302480000|2022-04-30 07:08:00|2831.35|2823.65|2831.37|2823.67|2831.49|2823.79|2831.35|2823.65|16
1651302490000|2022-04-30 07:08:10|2831.28|2823.58|2831.49|2823.79|2831.57|2823.87|2831.28|2823.58|20
1651302500000|2022-04-30 07:08:20|2831.72|2824.02|2832.1|2824.4|2832.45|2824.75|2831.72|2824.02|34
1651302510000|2022-04-30 07:08:30|2831.86|2824.16|2831.82|2824.12|2832.01|2824.31|2831.75|2824.05|27
1651302520000|2022-04-30 07:08:40|2831.81|2824.11|2831.92|2824.22|2832.06|2824.36|2831.76|2824.06|33
1651302530000|2022-04-30 07:08:50|2831.96|2824.26|2832|2824.3|2832.08|2824.38|2831.92|2824.22|20
1651302540000|2022-04-30 07:09:00|2831.95|2824.25|2831.7|2824|2832.08|2824.38|2831.7|2824|28
1651302550000|2022-04-30 07:09:10|2831.66|2823.96|2831.59|2823.89|2831.68|2823.98|2831.57|2823.87|27
1651302560000|2022-04-30 07:09:20|2831.58|2823.88|2831.64|2823.94|2831.88|2824.18|2831.58|2823.88|25
1651302570000|2022-04-30 07:09:30|2831.59|2823.89|2831.53|2823.83|2831.59|2823.89|2831.5|2823.8|24
1651302580000|2022-04-30 07:09:40|2831.54|2823.84|2831.01|2823.31|2831.63|2823.93|2831|2823.3|29
1651302590000|2022-04-30 07:09:50|2831|2823.3|2831.36|2823.66|2831.49|2823.79|2831|2823.3|28
1651302600000|2022-04-30 07:10:00|2831.37|2823.67|2831|2823.3|2831.37|2823.67|2830.98|2823.28|36
1651302610000|2022-04-30 07:10:10|2831.01|2823.31|2831.05|2823.35|2831.3|2823.6|2830.99|2823.29|29
1651302620000|2022-04-30 07:10:20|2831.04|2823.34|2831.18|2823.48|2831.21|2823.51|2831.04|2823.34|19
1651302630000|2022-04-30 07:10:30|2831.11|2823.41|2831.41|2823.71|2831.44|2823.74|2831.11|2823.41|19
1651302640000|2022-04-30 07:10:40|2831.4|2823.7|2830.91|2823.21|2831.41|2823.71|2830.85|2823.15|26
1651302650000|2022-04-30 07:10:50|2830.9|2823.2|2830.96|2823.26|2831.12|2823.42|2830.58|2822.88|28
1651302660000|2022-04-30 07:11:00|2830.95|2823.25|2830.64|2822.94|2830.97|2823.27|2830.55|2822.85|32
1651302670000|2022-04-30 07:11:10|2830.63|2822.93|2830.38|2822.68|2830.64|2822.94|2830.03|2822.33|28
1651302680000|2022-04-30 07:11:20|2830.39|2822.69|2830.25|2822.55|2830.4|2822.7|2830.24|2822.54|25
1651302690000|2022-04-30 07:11:30|2830.3|2822.6|2830.33|2822.63|2830.39|2822.69|2830.22|2822.52|28
1651302700000|2022-04-30 07:11:40|2830.36|2822.66|2829.1|2821.4|2830.36|2822.66|2829.05|2821.35|32
1651302710000|2022-04-30 07:11:50|2829.08|2821.38|2828.96|2821.26|2829.08|2821.38|2827.8|2820.1|35
1651302720000|2022-04-30 07:12:00|2828.99|2821.29|2829.04|2821.34|2829.07|2821.37|2828.98|2821.28|29
1651302730000|2022-04-30 07:12:10|2829.01|2821.31|2828.7|2821|2829.14|2821.44|2828.7|2821|32
1651302740000|2022-04-30 07:12:20|2828.77|2821.07|2829.47|2821.77|2829.47|2821.77|2828.72|2821.02|29
1651302750000|2022-04-30 07:12:30|2829.74|2822.04|2831.09|2823.39|2831.15|2823.45|2829.67|2821.97|30
1651302760000|2022-04-30 07:12:40|2831.11|2823.41|2830.86|2823.16|2831.17|2823.47|2830.86|2823.16|30
1651302770000|2022-04-30 07:12:50|2830.88|2823.18|2830.71|2823.01|2830.88|2823.18|2830.65|2822.95|27
1651302780000|2022-04-30 07:13:00|2830.7|2823|2831.04|2823.34|2831.11|2823.41|2830.67|2822.97|29
1651302790000|2022-04-30 07:13:10|2831.05|2823.35|2831.45|2823.75|2831.46|2823.76|2831.05|2823.35|26
1651302800000|2022-04-30 07:13:20|2831.39|2823.69|2830.75|2823.05|2831.42|2823.72|2830.72|2823.02|26
1651302810000|2022-04-30 07:13:30|2830.71|2823.01|2830.77|2823.07|2830.77|2823.07|2830.71|2823.01|19
1651302820000|2022-04-30 07:13:40|2830.63|2822.93|2830.6|2822.9|2830.68|2822.98|2830.52|2822.82|24
1651302830000|2022-04-30 07:13:50|2830.65|2822.95|2830.16|2822.46|2830.65|2822.95|2830.13|2822.43|28
1651302840000|2022-04-30 07:14:00|2830.12|2822.42|2829.91|2822.21|2830.16|2822.46|2829.77|2822.07|22
1651302850000|2022-04-30 07:14:10|2829.9|2822.2|2829.78|2822.08|2829.94|2822.24|2829.76|2822.06|7
1651302860000|2022-04-30 07:14:20|2829.79|2822.09|2830.04|2822.34|2830.05|2822.35|2829.78|2822.08|29
1651302870000|2022-04-30 07:14:30|2830.03|2822.33|2830.14|2822.44|2830.15|2822.45|2830.03|2822.33|13
1651302880000|2022-04-30 07:14:40|2830.06|2822.36|2829.53|2821.83|2830.09|2822.39|2829.51|2821.81|22
1651302890000|2022-04-30 07:14:50|2829.51|2821.81|2829.04|2821.34|2829.51|2821.81|2829.04|2821.34|26
1651302900000|2022-04-30 07:15:00|2829.06|2821.36|2829.82|2822.12|2829.86|2822.16|2829.06|2821.36|19
1651302910000|2022-04-30 07:15:10|2829.89|2822.19|2829.92|2822.22|2829.93|2822.23|2829.87|2822.17|11
1651302920000|2022-04-30 07:15:20|2829.86|2822.16|2829.98|2822.28|2830.03|2822.33|2829.81|2822.11|20
1651302930000|2022-04-30 07:15:30|2829.99|2822.29|2830.54|2822.84|2830.74|2823.04|2829.98|2822.28|26
1651302940000|2022-04-30 07:15:40|2830.49|2822.79|2830.47|2822.77|2830.59|2822.89|2830.41|2822.71|30
1651302950000|2022-04-30 07:15:50|2830.5|2822.8|2830.54|2822.84|2830.55|2822.85|2830.5|2822.8|17
1651302960000|2022-04-30 07:16:00|2830.52|2822.82|2830.69|2822.99|2830.69|2822.99|2830.51|2822.81|29
1651302970000|2022-04-30 07:16:10|2830.63|2822.93|2831.39|2823.69|2831.39|2823.69|2830.62|2822.92|35
1651302980000|2022-04-30 07:16:20|2831.42|2823.72|2831.48|2823.78|2831.74|2824.04|2831.33|2823.63|28
1651302990000|2022-04-30 07:16:30|2831.5|2823.8|2831.47|2823.77|2831.59|2823.89|2831.45|2823.75|28
1651303000000|2022-04-30 07:16:40|2831.48|2823.78|2831.61|2823.91|2831.79|2824.09|2831.47|2823.77|30
1651303010000|2022-04-30 07:16:50|2831.62|2823.92|2831.62|2823.92|2831.77|2824.07|2831.57|2823.87|31
1651303020000|2022-04-30 07:17:00|2831.63|2823.93|2831.52|2823.82|2831.72|2824.02|2831.52|2823.82|23
1651303030000|2022-04-30 07:17:10|2831.53|2823.83|2831.57|2823.87|2831.66|2823.96|2831.49|2823.79|29
1651303040000|2022-04-30 07:17:20|2831.61|2823.91|2831.69|2823.99|2831.73|2824.03|2831.5|2823.8|32
1651303050000|2022-04-30 07:17:30|2831.73|2824.03|2831.78|2824.08|2831.83|2824.13|2831.62|2823.92|30
1651303060000|2022-04-30 07:17:40|2831.77|2824.07|2831.7|2824|2831.82|2824.12|2831.64|2823.94|32
1651303070000|2022-04-30 07:17:50|2831.72|2824.02|2832|2824.3|2832.02|2824.32|2831.65|2823.95|25
1651303080000|2022-04-30 07:18:00|2831.99|2824.29|2831.99|2824.29|2832.02|2824.32|2831.96|2824.26|25
1651303090000|2022-04-30 07:18:10|2832|2824.3|2831.24|2823.54|2832|2824.3|2831.2|2823.5|23
1651303100000|2022-04-30 07:18:20|2831.28|2823.58|2831|2823.3|2831.28|2823.58|2830.94|2823.24|17
1651303110000|2022-04-30 07:18:30|2830.96|2823.26|2831.01|2823.31|2831.01|2823.31|2830.9|2823.2|27
1651303120000|2022-04-30 07:18:40|2830.98|2823.28|2830.53|2822.83|2831.01|2823.31|2830.45|2822.75|35
1651303130000|2022-04-30 07:18:50|2830.52|2822.82|2830.53|2822.83|2830.67|2822.97|2830.42|2822.72|34
1651303140000|2022-04-30 07:19:00|2830.64|2822.94|2830.73|2823.03|2830.73|2823.03|2830.46|2822.76|24
1651303150000|2022-04-30 07:19:10|2830.72|2823.02|2830.53|2822.83|2830.77|2823.07|2830.53|2822.83|25
1651303160000|2022-04-30 07:19:20|2830.62|2822.92|2830.64|2822.94|2830.75|2823.05|2830.53|2822.83|22
1651303170000|2022-04-30 07:19:30|2830.61|2822.91|2829.35|2821.65|2830.61|2822.91|2829.3|2821.6|34
1651303180000|2022-04-30 07:19:40|2829.37|2821.67|2830.24|2822.54|2830.24|2822.54|2829.26|2821.56|31
1651303190000|2022-04-30 07:19:50|2830.25|2822.55|2830.76|2823.06|2830.86|2823.16|2830.24|2822.54|21
1651303200000|2022-04-30 07:20:00|2830.79|2823.09|2830.81|2823.11|2830.84|2823.14|2830.61|2822.91|22
1651303210000|2022-04-30 07:20:10|2830.83|2823.13|2830.83|2823.13|2830.85|2823.15|2830.76|2823.06|22
1651303220000|2022-04-30 07:20:20|2830.81|2823.11|2830.8|2823.1|2830.83|2823.13|2830.76|2823.06|16
1651303230000|2022-04-30 07:20:30|2830.79|2823.09|2830.72|2823.02|2830.84|2823.14|2830.5|2822.8|26
1651303240000|2022-04-30 07:20:40|2830.75|2823.05|2830.72|2823.02|2830.78|2823.08|2830.71|2823.01|24
1651303250000|2022-04-30 07:20:50|2830.68|2822.98|2830.7|2823|2830.78|2823.08|2830.61|2822.91|26
1651303260000|2022-04-30 07:21:00|2830.71|2823.01|2830.74|2823.04|2830.78|2823.08|2830.66|2822.96|24
1651303270000|2022-04-30 07:21:10|2830.77|2823.07|2830.62|2822.92|2830.77|2823.07|2830.62|2822.92|28
1651303280000|2022-04-30 07:21:20|2830.6|2822.9|2830.7|2823|2830.7|2823|2830.5|2822.8|30
1651303290000|2022-04-30 07:21:30|2830.65|2822.95|2831.12|2823.42|2831.12|2823.42|2830.65|2822.95|24
1651303300000|2022-04-30 07:21:40|2831.08|2823.38|2831.15|2823.45|2831.16|2823.46|2831.08|2823.38|9
1651303310000|2022-04-30 07:21:50|2831.16|2823.46|2831.1|2823.4|2831.2|2823.5|2831.07|2823.37|28
1651303320000|2022-04-30 07:22:00|2831.07|2823.37|2830.95|2823.25|2831.19|2823.49|2830.95|2823.25|27
1651303330000|2022-04-30 07:22:10|2831.09|2823.39|2831.14|2823.44|2831.15|2823.45|2831.02|2823.32|27
1651303340000|2022-04-30 07:22:20|2831.16|2823.46|2831.27|2823.57|2831.3|2823.6|2831.16|2823.46|25
1651303350000|2022-04-30 07:22:30|2831.3|2823.6|2831.28|2823.58|2831.3|2823.6|2831.22|2823.52|29
1651303360000|2022-04-30 07:22:40|2831.27|2823.57|2831.25|2823.55|2831.38|2823.68|2831.14|2823.44|22
1651303370000|2022-04-30 07:22:50|2831.21|2823.51|2831.19|2823.49|2831.29|2823.59|2831.16|2823.46|31
1651303380000|2022-04-30 07:23:00|2831.24|2823.54|2831.87|2824.17|2831.9|2824.2|2831.24|2823.54|33
1651303390000|2022-04-30 07:23:10|2831.85|2824.15|2832.15|2824.45|2832.15|2824.45|2831.84|2824.14|30
1651303400000|2022-04-30 07:23:20|2832.14|2824.44|2832.11|2824.41|2832.15|2824.45|2832.05|2824.35|28
1651303410000|2022-04-30 07:23:30|2832.1|2824.4|2832.24|2824.54|2832.32|2824.62|2832.1|2824.4|28
1651303420000|2022-04-30 07:23:40|2832.26|2824.56|2832.35|2824.65|2832.39|2824.69|2832.25|2824.55|26
1651303430000|2022-04-30 07:23:50|2832.34|2824.64|2832.4|2824.7|2832.56|2824.86|2832.29|2824.59|26
1651303440000|2022-04-30 07:24:00|2832.37|2824.67|2832.43|2824.73|2832.51|2824.81|2832.35|2824.65|27
1651303450000|2022-04-30 07:24:10|2832.46|2824.76|2832.49|2824.79|2832.54|2824.84|2832.42|2824.72|22
1651303460000|2022-04-30 07:24:20|2832.5|2824.8|2832.51|2824.81|2832.53|2824.83|2832.5|2824.8|7
1651303470000|2022-04-30 07:24:30|2832.55|2824.85|2832.26|2824.56|2832.55|2824.85|2832.02|2824.32|22
1651303480000|2022-04-30 07:24:40|2832.22|2824.52|2832.28|2824.58|2832.32|2824.62|2832.1|2824.4|24
1651303490000|2022-04-30 07:24:50|2832.29|2824.59|2832.28|2824.58|2832.3|2824.6|2832.24|2824.54|20
1651303500000|2022-04-30 07:25:00|2832.3|2824.6|2832.48|2824.78|2832.49|2824.79|2832.28|2824.58|13
1651303510000|2022-04-30 07:25:10|2832.45|2824.75|2832.46|2824.76|2832.49|2824.79|2832.45|2824.75|8
1651303520000|2022-04-30 07:25:20|2832.47|2824.77|2832.56|2824.86|2832.56|2824.86|2832.44|2824.74|14
1651303530000|2022-04-30 07:25:30|2832.54|2824.84|2832.6|2824.9|2832.61|2824.91|2832.52|2824.82|26
1651303540000|2022-04-30 07:25:40|2832.53|2824.83|2832.59|2824.89|2832.6|2824.9|2832.53|2824.83|16
1651303550000|2022-04-30 07:25:50|2832.61|2824.91|2832.68|2824.98|2832.68|2824.98|2832.59|2824.89|22
1651303560000|2022-04-30 07:26:00|2832.67|2824.97|2832.88|2825.18|2832.88|2825.18|2832.65|2824.95|23
1651303570000|2022-04-30 07:26:10|2832.9|2825.2|2832.48|2824.78|2832.91|2825.21|2832.48|2824.78|21
1651303580000|2022-04-30 07:26:20|2832.54|2824.84|2833.37|2825.67|2833.46|2825.76|2832.5|2824.8|24
1651303590000|2022-04-30 07:26:30|2833.39|2825.69|2832.68|2824.98|2833.39|2825.69|2832.41|2824.71|29
1651303600000|2022-04-30 07:26:40|2832.52|2824.82|2832.54|2824.84|2832.74|2825.04|2832.52|2824.82|21
1651303610000|2022-04-30 07:26:50|2832.56|2824.86|2832.65|2824.95|2832.67|2824.97|2832.51|2824.81|18
1651303620000|2022-04-30 07:27:00|2832.67|2824.97|2832.25|2824.55|2832.67|2824.97|2832.03|2824.33|19
1651303630000|2022-04-30 07:27:10|2832.23|2824.53|2831.66|2823.96|2832.25|2824.55|2831.59|2823.89|24
1651303640000|2022-04-30 07:27:20|2831.62|2823.92|2831.57|2823.87|2831.73|2824.03|2831.41|2823.71|21
1651303650000|2022-04-30 07:27:30|2831.55|2823.85|2831.56|2823.86|2831.67|2823.97|2831.52|2823.82|23
1651303660000|2022-04-30 07:27:40|2831.57|2823.87|2831.63|2823.93|2831.72|2824.02|2831.53|2823.83|21
1651303670000|2022-04-30 07:27:50|2831.59|2823.89|2831.59|2823.89|2831.66|2823.96|2831.56|2823.86|18
1651303680000|2022-04-30 07:28:00|2831.6|2823.9|2831.61|2823.91|2831.61|2823.91|2831.58|2823.88|13
1651303690000|2022-04-30 07:28:10|2831.6|2823.9|2831.62|2823.92|2831.64|2823.94|2831.6|2823.9|20
1651303700000|2022-04-30 07:28:20|2831.61|2823.91|2831.63|2823.93|2831.63|2823.93|2831.61|2823.91|3
1651303710000|2022-04-30 07:28:30|2831.62|2823.92|2831.64|2823.94|2831.68|2823.98|2831.6|2823.9|13
1651303720000|2022-04-30 07:28:40|2831.62|2823.92|2831.67|2823.97|2831.7|2824|2831.57|2823.87|17
1651303730000|2022-04-30 07:28:50|2831.68|2823.98|2831.71|2824.01|2831.71|2824.01|2831.57|2823.87|18
1651303740000|2022-04-30 07:29:00|2831.69|2823.99|2831.36|2823.66|2831.71|2824.01|2831.36|2823.66|20
1651303750000|2022-04-30 07:29:10|2831.4|2823.7|2830.15|2822.45|2831.42|2823.72|2830.15|2822.45|22
1651303760000|2022-04-30 07:29:20|2830.12|2822.42|2829.83|2822.13|2830.12|2822.42|2829.7|2822|27
1651303770000|2022-04-30 07:29:30|2829.82|2822.12|2830.4|2822.7|2830.43|2822.73|2829.62|2821.92|22
1651303780000|2022-04-30 07:29:40|2830.41|2822.71|2831.14|2823.44|2831.19|2823.49|2830.41|2822.71|27
1651303790000|2022-04-30 07:29:50|2831.12|2823.42|2831.17|2823.47|2831.18|2823.48|2831.08|2823.38|21
1651303800000|2022-04-30 07:30:00|2831.18|2823.48|2831.2|2823.5|2831.24|2823.54|2831.12|2823.42|26
1651303810000|2022-04-30 07:30:10|2831.22|2823.52|2830.62|2822.92|2831.28|2823.58|2830.59|2822.89|29
1651303820000|2022-04-30 07:30:20|2830.7|2823|2830.76|2823.06|2830.78|2823.08|2830.68|2822.98|17
1651303830000|2022-04-30 07:30:30|2830.71|2823.01|2830.14|2822.44|2830.76|2823.06|2829.88|2822.18|23
1651303840000|2022-04-30 07:30:40|2830.12|2822.42|2829.86|2822.16|2830.12|2822.42|2829.85|2822.15|32
1651303850000|2022-04-30 07:30:50|2829.89|2822.19|2829.9|2822.2|2829.94|2822.24|2829.87|2822.17|18
1651303860000|2022-04-30 07:31:00|2829.87|2822.17|2830.24|2822.54|2830.35|2822.65|2829.87|2822.17|25
1651303870000|2022-04-30 07:31:10|2830.22|2822.52|2830.09|2822.39|2830.24|2822.54|2830.02|2822.32|23
1651303880000|2022-04-30 07:31:20|2830.06|2822.36|2830.15|2822.45|2830.15|2822.45|2830.06|2822.36|13
1651303890000|2022-04-30 07:31:30|2830.14|2822.44|2829.96|2822.26|2830.15|2822.45|2829.96|2822.26|18
1651303900000|2022-04-30 07:31:40|2829.97|2822.27|2830.09|2822.39|2830.09|2822.39|2829.97|2822.27|8
1651303910000|2022-04-30 07:31:50|2830.08|2822.38|2829.8|2822.1|2830.08|2822.38|2829.72|2822.02|21
1651303920000|2022-04-30 07:32:00|2829.85|2822.15|2829.85|2822.15|2829.88|2822.18|2829.82|2822.12|23
1651303930000|2022-04-30 07:32:10|2829.86|2822.16|2829.68|2821.98|2829.86|2822.16|2829.67|2821.97|20
1651303940000|2022-04-30 07:32:20|2829.67|2821.97|2829.71|2822.01|2829.74|2822.04|2829.67|2821.97|20
1651303950000|2022-04-30 07:32:30|2829.73|2822.03|2829.7|2822|2829.75|2822.05|2829.7|2822|21
1651303960000|2022-04-30 07:32:40|2829.72|2822.02|2829.74|2822.04|2829.76|2822.06|2829.7|2822|17
1651303970000|2022-04-30 07:32:50|2829.75|2822.05|2829.77|2822.07|2829.79|2822.09|2829.74|2822.04|7
1651303980000|2022-04-30 07:33:00|2829.82|2822.12|2829.85|2822.15|2829.85|2822.15|2829.82|2822.12|8
1651303990000|2022-04-30 07:33:10|2829.86|2822.16|2829.88|2822.18|2829.89|2822.19|2829.84|2822.14|21
1651304000000|2022-04-30 07:33:20|2829.89|2822.19|2829.87|2822.17|2829.89|2822.19|2829.84|2822.14|18
1651304010000|2022-04-30 07:33:30|2829.84|2822.14|2829.8|2822.1|2829.88|2822.18|2829.77|2822.07|22
1651304020000|2022-04-30 07:33:40|2829.79|2822.09|2829.26|2821.56|2829.79|2822.09|2829.24|2821.54|31
1651304030000|2022-04-30 07:33:50|2829.24|2821.54|2829.62|2821.92|2829.62|2821.92|2829.21|2821.51|15
1651304040000|2022-04-30 07:34:00|2829.61|2821.91|2830.01|2822.31|2830.01|2822.31|2829.61|2821.91|19
1651304050000|2022-04-30 07:34:10|2830|2822.3|2830.24|2822.54|2830.24|2822.54|2829.93|2822.23|14
1651304060000|2022-04-30 07:34:20|2830.2|2822.5|2830.21|2822.51|2830.22|2822.52|2830.19|2822.49|4
1651304070000|2022-04-30 07:34:30|2830.22|2822.52|2830.22|2822.52|2830.27|2822.57|2830.21|2822.51|9
1651304080000|2022-04-30 07:34:40|2830.23|2822.53|2830.25|2822.55|2830.27|2822.57|2830.14|2822.44|25
1651304090000|2022-04-30 07:34:50|2830.26|2822.56|2830.21|2822.51|2830.27|2822.57|2830.15|2822.45|24
1651304100000|2022-04-30 07:35:00|2830.16|2822.46|2830.76|2823.06|2830.86|2823.16|2830.11|2822.41|29
1651304110000|2022-04-30 07:35:10|2830.81|2823.11|2830.82|2823.12|2830.83|2823.13|2830.76|2823.06|19
1651304120000|2022-04-30 07:35:20|2830.77|2823.07|2830.87|2823.17|2830.87|2823.17|2830.41|2822.71|25
1651304130000|2022-04-30 07:35:30|2830.85|2823.15|2831.48|2823.78|2831.48|2823.78|2830.85|2823.15|24
1651304140000|2022-04-30 07:35:40|2831.45|2823.75|2831.44|2823.74|2831.54|2823.84|2831.39|2823.69|22
1651304150000|2022-04-30 07:35:50|2831.42|2823.72|2831.4|2823.7|2831.5|2823.8|2831.24|2823.54|27
1651304160000|2022-04-30 07:36:00|2831.38|2823.68|2831.42|2823.72|2831.45|2823.75|2831.37|2823.67|28
1651304170000|2022-04-30 07:36:10|2831.45|2823.75|2831.47|2823.77|2831.47|2823.77|2831.38|2823.68|18
1651304180000|2022-04-30 07:36:20|2831.45|2823.75|2831.78|2824.08|2831.78|2824.08|2831.44|2823.74|18
1651304190000|2022-04-30 07:36:30|2831.77|2824.07|2831.99|2824.29|2831.99|2824.29|2831.73|2824.03|20
1651304200000|2022-04-30 07:36:40|2831.97|2824.27|2832.05|2824.35|2832.07|2824.37|2831.91|2824.21|20
1651304210000|2022-04-30 07:36:50|2832.06|2824.36|2832.22|2824.52|2832.22|2824.52|2832.06|2824.36|20
1651304220000|2022-04-30 07:37:00|2832.23|2824.53|2832.56|2824.86|2832.63|2824.93|2832.23|2824.53|21
1651304230000|2022-04-30 07:37:10|2832.57|2824.87|2832.63|2824.93|2832.63|2824.93|2832.56|2824.86|25
1651304240000|2022-04-30 07:37:20|2832.76|2825.06|2832.94|2825.24|2832.94|2825.24|2832.76|2825.06|24
1651304250000|2022-04-30 07:37:30|2832.93|2825.23|2833.04|2825.34|2833.04|2825.34|2832.93|2825.23|14
1651304260000|2022-04-30 07:37:40|2833.03|2825.33|2832.99|2825.29|2833.05|2825.35|2832.99|2825.29|7
1651304270000|2022-04-30 07:37:50|2833.02|2825.32|2833.04|2825.34|2833.07|2825.37|2832.96|2825.26|31
1651304280000|2022-04-30 07:38:00|2833|2825.3|2833.13|2825.43|2833.16|2825.46|2832.99|2825.29|20
1651304290000|2022-04-30 07:38:10|2833.14|2825.44|2833.12|2825.42|2833.19|2825.49|2833.12|2825.42|27
1651304300000|2022-04-30 07:38:20|2833.08|2825.38|2833.14|2825.44|2833.15|2825.45|2833.05|2825.35|20
1651304310000|2022-04-30 07:38:30|2833.15|2825.45|2833.15|2825.45|2833.17|2825.47|2833.05|2825.35|14
1651304320000|2022-04-30 07:38:40|2833.16|2825.46|2833.17|2825.47|2833.2|2825.5|2833.16|2825.46|14
1651304330000|2022-04-30 07:38:50|2833.18|2825.48|2833.2|2825.5|2833.2|2825.5|2833.17|2825.47|19
1651304340000|2022-04-30 07:39:00|2833.19|2825.49|2833.25|2825.55|2833.28|2825.58|2833.19|2825.49|10
1651304350000|2022-04-30 07:39:10|2833.23|2825.53|2833.22|2825.52|2833.23|2825.53|2833.21|2825.51|4
1651304360000|2022-04-30 07:39:20|2833.21|2825.51|2833.21|2825.51|2833.23|2825.53|2833.2|2825.5|14
1651304370000|2022-04-30 07:39:30|2833.2|2825.5|2833.18|2825.48|2833.21|2825.51|2833.17|2825.47|12
1651304380000|2022-04-30 07:39:40|2833.19|2825.49|2833.7|2826|2833.88|2826.18|2833.16|2825.46|19
1651304390000|2022-04-30 07:39:50|2833.64|2825.94|2833.68|2825.98|2833.72|2826.02|2833.63|2825.93|13
1651304400000|2022-04-30 07:40:00|2833.66|2825.96|2833.81|2826.11|2833.84|2826.14|2833.64|2825.94|24
1651304410000|2022-04-30 07:40:10|2833.82|2826.12|2834.23|2826.53|2834.23|2826.53|2833.81|2826.11|16
1651304420000|2022-04-30 07:40:20|2834.25|2826.55|2834.42|2826.72|2834.43|2826.73|2834.25|2826.55|23
1651304430000|2022-04-30 07:40:30|2834.44|2826.74|2834.76|2827.06|2834.78|2827.08|2834.4|2826.7|27
1651304440000|2022-04-30 07:40:40|2834.74|2827.04|2834.73|2827.03|2834.78|2827.08|2834.72|2827.02|16
1651304450000|2022-04-30 07:40:50|2834.72|2827.02|2835.51|2827.81|2835.51|2827.81|2834.72|2827.02|18
1651304460000|2022-04-30 07:41:00|2835.53|2827.83|2835.79|2828.09|2836.28|2828.58|2835.47|2827.77|29
1651304470000|2022-04-30 07:41:10|2835.8|2828.1|2834.25|2826.55|2835.96|2828.26|2834.25|2826.55|31
1651304480000|2022-04-30 07:41:20|2834.09|2826.39|2833.58|2825.88|2834.24|2826.54|2833.26|2825.56|31
1651304490000|2022-04-30 07:41:30|2833.59|2825.89|2832.74|2825.04|2833.6|2825.9|2832.18|2824.48|28
1651304500000|2022-04-30 07:41:40|2832.76|2825.06|2833.08|2825.38|2833.08|2825.38|2832.76|2825.06|19
1651304510000|2022-04-30 07:41:50|2833.04|2825.34|2833.03|2825.33|2833.12|2825.42|2832.85|2825.15|27
1651304520000|2022-04-30 07:42:00|2833|2825.3|2833.12|2825.42|2833.15|2825.45|2833|2825.3|28
1651304530000|2022-04-30 07:42:10|2833.08|2825.38|2833.07|2825.37|2833.14|2825.44|2833.06|2825.36|22
1651304540000|2022-04-30 07:42:20|2833.04|2825.34|2832.92|2825.22|2833.18|2825.48|2832.91|2825.21|25
1651304550000|2022-04-30 07:42:30|2832.91|2825.21|2832.45|2824.75|2832.97|2825.27|2832.44|2824.74|25
1651304560000|2022-04-30 07:42:40|2832.46|2824.76|2832.58|2824.88|2832.58|2824.88|2832.41|2824.71|12
1651304570000|2022-04-30 07:42:50|2832.55|2824.85|2832.41|2824.71|2832.66|2824.96|2832.41|2824.71|14
1651304580000|2022-04-30 07:43:00|2832.19|2824.49|2832.86|2825.16|2832.86|2825.16|2832.12|2824.42|23
1651304590000|2022-04-30 07:43:10|2832.82|2825.12|2832.85|2825.15|2832.85|2825.15|2832.82|2825.12|10
1651304600000|2022-04-30 07:43:20|2832.84|2825.14|2832.81|2825.11|2832.84|2825.14|2832.74|2825.04|13
1651304610000|2022-04-30 07:43:30|2832.83|2825.13|2832.57|2824.87|2832.84|2825.14|2832.57|2824.87|21
1651304620000|2022-04-30 07:43:40|2832.56|2824.86|2832.51|2824.81|2832.64|2824.94|2832.47|2824.77|11
1651304630000|2022-04-30 07:43:50|2832.52|2824.82|2832.53|2824.83|2832.58|2824.88|2832.5|2824.8|21
1651304640000|2022-04-30 07:44:00|2832.55|2824.85|2833.49|2825.79|2833.49|2825.79|2832.55|2824.85|20
1651304650000|2022-04-30 07:44:10|2833.5|2825.8|2833.79|2826.09|2833.79|2826.09|2833.5|2825.8|25
1651304660000|2022-04-30 07:44:20|2833.75|2826.05|2833.77|2826.07|2833.78|2826.08|2833.72|2826.02|13
1651304670000|2022-04-30 07:44:30|2833.8|2826.1|2834|2826.3|2834.07|2826.37|2833.71|2826.01|25
1651304680000|2022-04-30 07:44:40|2833.99|2826.29|2833.93|2826.23|2834.06|2826.36|2833.83|2826.13|15
1651304690000|2022-04-30 07:44:50|2833.92|2826.22|2833.98|2826.28|2834|2826.3|2833.92|2826.22|10
1651304700000|2022-04-30 07:45:00|2834|2826.3|2834.98|2827.28|2835|2827.3|2833.98|2826.28|27
1651304710000|2022-04-30 07:45:10|2835.01|2827.31|2835.46|2827.76|2835.73|2828.03|2835.01|2827.31|23
1651304720000|2022-04-30 07:45:20|2835.44|2827.74|2835.32|2827.62|2835.46|2827.76|2835.31|2827.61|21
1651304730000|2022-04-30 07:45:30|2835.33|2827.63|2835.32|2827.62|2835.37|2827.67|2835.29|2827.59|13
1651304740000|2022-04-30 07:45:40|2835.33|2827.63|2835.46|2827.76|2835.46|2827.76|2835.31|2827.61|14
1651304750000|2022-04-30 07:45:50|2835.48|2827.78|2835.27|2827.57|2835.48|2827.78|2835.26|2827.56|24
1651304760000|2022-04-30 07:46:00|2835.3|2827.6|2835.33|2827.63|2835.37|2827.67|2835.27|2827.57|15
1651304770000|2022-04-30 07:46:10|2835.31|2827.61|2834.79|2827.09|2835.31|2827.61|2834.74|2827.04|12
1651304780000|2022-04-30 07:46:20|2834.78|2827.08|2833.62|2825.92|2834.78|2827.08|2833.59|2825.89|29
1651304790000|2022-04-30 07:46:30|2833.61|2825.91|2833.8|2826.1|2833.84|2826.14|2833.59|2825.89|17
1651304800000|2022-04-30 07:46:40|2833.81|2826.11|2833.48|2825.78|2833.81|2826.11|2833.48|2825.78|22
1651304810000|2022-04-30 07:46:50|2833.5|2825.8|2833.61|2825.91|2833.63|2825.93|2833.36|2825.66|21
1651304820000|2022-04-30 07:47:00|2833.6|2825.9|2833.51|2825.81|2833.6|2825.9|2833.5|2825.8|14
1651304830000|2022-04-30 07:47:10|2833.5|2825.8|2833.48|2825.78|2833.53|2825.83|2833.48|2825.78|14
1651304840000|2022-04-30 07:47:20|2833.43|2825.73|2832.63|2824.93|2833.43|2825.73|2832.62|2824.92|24
1651304850000|2022-04-30 07:47:30|2832.62|2824.92|2832.55|2824.85|2832.73|2825.03|2832.52|2824.82|26
1651304860000|2022-04-30 07:47:40|2832.56|2824.86|2832.57|2824.87|2832.62|2824.92|2832.54|2824.84|14
1651304870000|2022-04-30 07:47:50|2832.58|2824.88|2832.6|2824.9|2832.62|2824.92|2832.55|2824.85|16
1651304880000|2022-04-30 07:48:00|2832.65|2824.95|2832.96|2825.26|2833.06|2825.36|2832.38|2824.68|24
1651304890000|2022-04-30 07:48:10|2832.97|2825.27|2832.67|2824.97|2832.97|2825.27|2832.64|2824.94|11
1651304900000|2022-04-30 07:48:20|2832.66|2824.96|2832.62|2824.92|2832.69|2824.99|2832.59|2824.89|23
1651304910000|2022-04-30 07:48:30|2832.63|2824.93|2832.3|2824.6|2832.65|2824.95|2832.23|2824.53|19
1651304920000|2022-04-30 07:48:40|2832.25|2824.55|2832.3|2824.6|2832.3|2824.6|2832.17|2824.47|20
1651304930000|2022-04-30 07:48:50|2832.27|2824.57|2832.26|2824.56|2832.27|2824.57|2832.24|2824.54|13
1651304940000|2022-04-30 07:49:00|2832.27|2824.57|2832.28|2824.58|2832.3|2824.6|2832.27|2824.57|11
1651304950000|2022-04-30 07:49:10|2832.27|2824.57|2832.25|2824.55|2832.28|2824.58|2832.23|2824.53|11
1651304960000|2022-04-30 07:49:20|2832.29|2824.59|2832.05|2824.35|2832.32|2824.62|2831.99|2824.29|27
1651304970000|2022-04-30 07:49:30|2832.1|2824.4|2832.15|2824.45|2832.25|2824.55|2832.07|2824.37|20
1651304980000|2022-04-30 07:49:40|2832.16|2824.46|2832.3|2824.6|2832.34|2824.64|2832.13|2824.43|15
1651304990000|2022-04-30 07:49:50|2832.31|2824.61|2832.28|2824.58|2832.34|2824.64|2832.28|2824.58|7
1651305000000|2022-04-30 07:50:00|2832.25|2824.55|2832.24|2824.54|2832.29|2824.59|2832.21|2824.51|22
1651305010000|2022-04-30 07:50:10|2832.26|2824.56|2832.09|2824.39|2832.27|2824.57|2831.99|2824.29|12
1651305020000|2022-04-30 07:50:20|2832.13|2824.43|2831.75|2824.05|2832.16|2824.46|2831.57|2823.87|26
1651305030000|2022-04-30 07:50:30|2831.78|2824.08|2831.79|2824.09|2831.96|2824.26|2831.7|2824|23
1651305040000|2022-04-30 07:50:40|2831.78|2824.08|2831.76|2824.06|2831.78|2824.08|2831.7|2824|7
1651305050000|2022-04-30 07:50:50|2831.75|2824.05|2831.57|2823.87|2831.75|2824.05|2831.52|2823.82|17
1651305060000|2022-04-30 07:51:00|2831.51|2823.81|2831.34|2823.64|2831.73|2824.03|2831.29|2823.59|15
1651305070000|2022-04-30 07:51:10|2831.35|2823.65|2831.42|2823.72|2831.5|2823.8|2831.34|2823.64|15
1651305080000|2022-04-30 07:51:20|2831.4|2823.7|2831.4|2823.7|2831.43|2823.73|2831.39|2823.69|7
1651305090000|2022-04-30 07:51:30|2831.39|2823.69|2831.43|2823.73|2831.49|2823.79|2831.39|2823.69|19
1651305100000|2022-04-30 07:51:40|2831.44|2823.74|2831.46|2823.76|2831.46|2823.76|2831.4|2823.7|11
1651305110000|2022-04-30 07:51:50|2831.47|2823.77|2831.73|2824.03|2831.73|2824.03|2831.47|2823.77|10
1651305120000|2022-04-30 07:52:00|2831.75|2824.05|2831.63|2823.93|2831.76|2824.06|2831.51|2823.81|19
1651305130000|2022-04-30 07:52:10|2831.5|2823.8|2831.64|2823.94|2831.65|2823.95|2831.47|2823.77|20
1651305140000|2022-04-30 07:52:20|2831.63|2823.93|2831.25|2823.55|2831.67|2823.97|2831.22|2823.52|26
1651305150000|2022-04-30 07:52:30|2831.26|2823.56|2831.19|2823.49|2831.26|2823.56|2831.19|2823.49|14
1651305160000|2022-04-30 07:52:40|2831.2|2823.5|2831.1|2823.4|2831.25|2823.55|2830.97|2823.27|17
1651305170000|2022-04-30 07:52:50|2831.18|2823.48|2831.16|2823.46|2831.18|2823.48|2831.15|2823.45|9
1651305180000|2022-04-30 07:53:00|2831.17|2823.47|2831.12|2823.42|2831.17|2823.47|2830.85|2823.15|9
1651305190000|2022-04-30 07:53:10|2831.15|2823.45|2830.76|2823.06|2831.37|2823.67|2830.73|2823.03|20
1651305200000|2022-04-30 07:53:20|2830.73|2823.03|2830.81|2823.11|2830.81|2823.11|2830.7|2823|26
1651305210000|2022-04-30 07:53:30|2830.8|2823.1|2830.79|2823.09|2830.82|2823.12|2830.78|2823.08|10
1651305220000|2022-04-30 07:53:40|2830.83|2823.13|2830.86|2823.16|2830.88|2823.18|2830.81|2823.11|8
1651305230000|2022-04-30 07:53:50|2830.87|2823.17|2830.78|2823.08|2830.87|2823.17|2830.74|2823.04|16
1651305240000|2022-04-30 07:54:00|2830.77|2823.07|2831.73|2824.03|2831.73|2824.03|2830.77|2823.07|22
1651305250000|2022-04-30 07:54:10|2831.75|2824.05|2831.72|2824.02|2831.75|2824.05|2831.67|2823.97|12
1651305260000|2022-04-30 07:54:20|2831.69|2823.99|2831.69|2823.99|2831.69|2823.99|2831.66|2823.96|5
1651305270000|2022-04-30 07:54:30|2831.71|2824.01|2831.76|2824.06|2831.77|2824.07|2831.64|2823.94|18
1651305280000|2022-04-30 07:54:40|2831.77|2824.07|2831.79|2824.09|2831.8|2824.1|2831.72|2824.02|19
1651305290000|2022-04-30 07:54:50|2831.8|2824.1|2831.79|2824.09|2831.81|2824.11|2831.78|2824.08|7
1651305300000|2022-04-30 07:55:00|2831.75|2824.05|2832.07|2824.37|2832.07|2824.37|2831.75|2824.05|18
1651305310000|2022-04-30 07:55:10|2832.08|2824.38|2832.06|2824.36|2832.08|2824.38|2831.96|2824.26|20
1651305320000|2022-04-30 07:55:20|2832.05|2824.35|2831.63|2823.93|2832.05|2824.35|2831.6|2823.9|29
1651305330000|2022-04-30 07:55:30|2831.62|2823.92|2831.96|2824.26|2831.97|2824.27|2831.62|2823.92|19
1651305340000|2022-04-30 07:55:40|2832|2824.3|2831.93|2824.23|2832.07|2824.37|2831.9|2824.2|14
1651305350000|2022-04-30 07:55:50|2831.98|2824.28|2831.98|2824.28|2832|2824.3|2831.98|2824.28|4
1651305360000|2022-04-30 07:56:00|2831.97|2824.27|2831.97|2824.27|2832.01|2824.31|2831.92|2824.22|17
1651305370000|2022-04-30 07:56:10|2831.96|2824.26|2831.79|2824.09|2831.96|2824.26|2831.71|2824.01|19
1651305380000|2022-04-30 07:56:20|2831.8|2824.1|2831.75|2824.05|2831.8|2824.1|2831.73|2824.03|12
1651305390000|2022-04-30 07:56:30|2831.74|2824.04|2831.76|2824.06|2831.81|2824.11|2831.74|2824.04|23
1651305400000|2022-04-30 07:56:40|2831.77|2824.07|2831.79|2824.09|2831.79|2824.09|2831.77|2824.07|8
1651305410000|2022-04-30 07:56:50|2831.78|2824.08|2831.77|2824.07|2831.79|2824.09|2831.76|2824.06|9
1651305420000|2022-04-30 07:57:00|2831.76|2824.06|2831.77|2824.07|2831.81|2824.11|2831.76|2824.06|16
1651305430000|2022-04-30 07:57:10|2831.79|2824.09|2831.79|2824.09|2831.84|2824.14|2831.77|2824.07|22
1651305440000|2022-04-30 07:57:20|2831.8|2824.1|2831.8|2824.1|2831.84|2824.14|2831.79|2824.09|11
1651305450000|2022-04-30 07:57:30|2831.81|2824.11|2831.81|2824.11|2831.83|2824.13|2831.79|2824.09|9
1651305460000|2022-04-30 07:57:40|2831.8|2824.1|2831.8|2824.1|2831.84|2824.14|2831.79|2824.09|16
1651305470000|2022-04-30 07:57:50|2831.84|2824.14|2831.84|2824.14|2831.88|2824.18|2831.81|2824.11|11
1651305480000|2022-04-30 07:58:00|2831.83|2824.13|2832.84|2825.14|2833.06|2825.36|2831.82|2824.12|25
1651305490000|2022-04-30 07:58:10|2833.01|2825.31|2833.15|2825.45|2833.18|2825.48|2832.89|2825.19|26
1651305500000|2022-04-30 07:58:20|2833.18|2825.48|2833.23|2825.53|2833.23|2825.53|2833.07|2825.37|29
1651305510000|2022-04-30 07:58:30|2833.19|2825.49|2833.25|2825.55|2833.29|2825.59|2833.18|2825.48|31
1651305520000|2022-04-30 07:58:40|2833.23|2825.53|2832.73|2825.03|2833.25|2825.55|2832.73|2825.03|35
1651305530000|2022-04-30 07:58:50|2832.74|2825.04|2832.88|2825.18|2832.92|2825.22|2832.74|2825.04|24
1651305540000|2022-04-30 07:59:00|2832.87|2825.17|2833.33|2825.63|2833.33|2825.63|2832.87|2825.17|16
1651305550000|2022-04-30 07:59:10|2833.35|2825.65|2833.38|2825.68|2833.4|2825.7|2833.29|2825.59|10
1651305560000|2022-04-30 07:59:20|2833.37|2825.67|2833.48|2825.78|2833.5|2825.8|2833.31|2825.61|26
1651305570000|2022-04-30 07:59:30|2833.47|2825.77|2833.49|2825.79|2833.52|2825.82|2833.46|2825.76|15
1651305580000|2022-04-30 07:59:40|2833.51|2825.81|2833.5|2825.8|2833.51|2825.81|2833.49|2825.79|9
1651305590000|2022-04-30 07:59:50|2833.49|2825.79|2833.55|2825.85|2833.55|2825.85|2833.49|2825.79|11
1651305600000|2022-04-30 08:00:00|2833.57|2825.87|2833.67|2825.97|2833.67|2825.97|2833.56|2825.86|17
1651305610000|2022-04-30 08:00:10|2833.66|2825.96|2833.5|2825.8|2833.67|2825.97|2833.5|2825.8|13
1651305620000|2022-04-30 08:00:20|2833.49|2825.79|2833.1|2825.4|2833.52|2825.82|2832.82|2825.12|27
1651305630000|2022-04-30 08:00:30|2833.12|2825.42|2832.54|2824.84|2833.13|2825.43|2832.51|2824.81|29
1651305640000|2022-04-30 08:00:40|2832.53|2824.83|2832.47|2824.77|2832.58|2824.88|2832.32|2824.62|28
1651305650000|2022-04-30 08:00:50|2832.48|2824.78|2832.57|2824.87|2832.65|2824.95|2832.48|2824.78|21
1651305660000|2022-04-30 08:01:00|2832.58|2824.88|2832.6|2824.9|2832.66|2824.96|2832.58|2824.88|12
1651305670000|2022-04-30 08:01:10|2832.55|2824.85|2831.81|2824.11|2832.61|2824.91|2831.78|2824.08|26
1651305680000|2022-04-30 08:01:20|2831.8|2824.1|2831.59|2823.89|2831.91|2824.21|2831.58|2823.88|22
1651305690000|2022-04-30 08:01:30|2831.6|2823.9|2832.26|2824.56|2832.26|2824.56|2831.59|2823.89|18
1651305700000|2022-04-30 08:01:40|2832.25|2824.55|2832.24|2824.54|2832.25|2824.55|2832.18|2824.48|14
1651305710000|2022-04-30 08:01:50|2832.23|2824.53|2832.21|2824.51|2832.23|2824.53|2831.89|2824.19|14
1651305720000|2022-04-30 08:02:00|2832.2|2824.5|2832.1|2824.4|2832.22|2824.52|2832.1|2824.4|15
1651305730000|2022-04-30 08:02:10|2832.08|2824.38|2831.94|2824.24|2832.09|2824.39|2831.92|2824.22|20
1651305740000|2022-04-30 08:02:20|2831.93|2824.23|2831.73|2824.03|2831.97|2824.27|2831.73|2824.03|14
1651305750000|2022-04-30 08:02:30|2831.78|2824.08|2831.75|2824.05|2831.91|2824.21|2831.73|2824.03|22
1651305760000|2022-04-30 08:02:40|2831.7|2824|2831.88|2824.18|2831.88|2824.18|2831.52|2823.82|21
1651305770000|2022-04-30 08:02:50|2831.94|2824.24|2831.85|2824.15|2831.96|2824.26|2831.83|2824.13|22
1651305780000|2022-04-30 08:03:00|2831.86|2824.16|2831.79|2824.09|2831.89|2824.19|2831.74|2824.04|9
1651305790000|2022-04-30 08:03:10|2831.77|2824.07|2830.87|2823.17|2831.77|2824.07|2830.87|2823.17|21
1651305800000|2022-04-30 08:03:20|2830.88|2823.18|2830.81|2823.11|2830.88|2823.18|2830.76|2823.06|24
1651305810000|2022-04-30 08:03:30|2830.86|2823.16|2830.72|2823.02|2830.91|2823.21|2830.7|2823|24
1651305820000|2022-04-30 08:03:40|2830.71|2823.01|2830.93|2823.23|2830.93|2823.23|2830.47|2822.77|21
1651305830000|2022-04-30 08:03:50|2830.94|2823.24|2830.54|2822.84|2830.94|2823.24|2830.54|2822.84|24
1651305840000|2022-04-30 08:04:00|2830.52|2822.82|2830.48|2822.78|2830.52|2822.82|2830.43|2822.73|19
1651305850000|2022-04-30 08:04:10|2830.46|2822.76|2831.29|2823.59|2831.29|2823.59|2830.46|2822.76|8
1651305860000|2022-04-30 08:04:20|2831.5|2823.8|2832.83|2825.13|2832.89|2825.19|2831.5|2823.8|29
1651305870000|2022-04-30 08:04:30|2832.84|2825.14|2833.08|2825.38|2833.1|2825.4|2832.84|2825.14|29
1651305880000|2022-04-30 08:04:40|2833.1|2825.4|2833.03|2825.33|2833.1|2825.4|2833|2825.3|12
1651305890000|2022-04-30 08:04:50|2833.02|2825.32|2833.08|2825.38|2833.08|2825.38|2833.02|2825.32|14
1651305900000|2022-04-30 08:05:00|2833.1|2825.4|2833.29|2825.59|2833.29|2825.59|2833.08|2825.38|18
1651305910000|2022-04-30 08:05:10|2833.33|2825.63|2833.79|2826.09|2833.86|2826.16|2833.33|2825.63|16
1651305920000|2022-04-30 08:05:20|2833.8|2826.1|2834.43|2826.73|2834.43|2826.73|2833.8|2826.1|18
1651305930000|2022-04-30 08:05:30|2834.39|2826.69|2833.85|2826.15|2834.43|2826.73|2833.8|2826.1|15
1651305940000|2022-04-30 08:05:40|2833.87|2826.17|2834.12|2826.42|2834.15|2826.45|2833.87|2826.17|10
1651305950000|2022-04-30 08:05:50|2834.11|2826.41|2834.14|2826.44|2834.15|2826.45|2834.11|2826.41|7
1651305960000|2022-04-30 08:06:00|2834.15|2826.45|2834.55|2826.85|2834.56|2826.86|2834.15|2826.45|24
1651305970000|2022-04-30 08:06:10|2834.56|2826.86|2834.48|2826.78|2834.62|2826.92|2834.48|2826.78|22
1651305980000|2022-04-30 08:06:20|2834.44|2826.74|2834.35|2826.65|2834.44|2826.74|2834.24|2826.54|25
1651305990000|2022-04-30 08:06:30|2834.37|2826.67|2834.54|2826.84|2834.61|2826.91|2834.37|2826.67|17
1651306000000|2022-04-30 08:06:40|2834.56|2826.86|2834.99|2827.29|2834.99|2827.29|2834.56|2826.86|18
1651306010000|2022-04-30 08:06:50|2834.98|2827.28|2834.85|2827.15|2834.99|2827.29|2834.78|2827.08|29
1651306020000|2022-04-30 08:07:00|2834.87|2827.17|2835.2|2827.5|2835.22|2827.52|2834.86|2827.16|27
1651306030000|2022-04-30 08:07:10|2835.18|2827.48|2835.23|2827.53|2835.23|2827.53|2835.16|2827.46|8
1651306040000|2022-04-30 08:07:20|2835.27|2827.57|2835.34|2827.64|2835.37|2827.67|2835.27|2827.57|14
1651306050000|2022-04-30 08:07:30|2835.36|2827.66|2834.95|2827.25|2835.36|2827.66|2834.9|2827.2|20
1651306060000|2022-04-30 08:07:40|2835|2827.3|2835.05|2827.35|2835.07|2827.37|2835|2827.3|10
1651306070000|2022-04-30 08:07:50|2835.01|2827.31|2835.04|2827.34|2835.06|2827.36|2834.99|2827.29|14
1651306080000|2022-04-30 08:08:00|2835.08|2827.38|2834.77|2827.07|2835.08|2827.38|2834.77|2827.07|19
1651306090000|2022-04-30 08:08:10|2834.8|2827.1|2834.72|2827.02|2834.85|2827.15|2834.72|2827.02|19
1651306100000|2022-04-30 08:08:20|2834.77|2827.07|2834.77|2827.07|2834.81|2827.11|2834.72|2827.02|22
1651306110000|2022-04-30 08:08:30|2834.79|2827.09|2834.38|2826.68|2834.81|2827.11|2834.27|2826.57|26
1651306120000|2022-04-30 08:08:40|2834.37|2826.67|2834.54|2826.84|2834.82|2827.12|2834.37|2826.67|23
1651306130000|2022-04-30 08:08:50|2834.51|2826.81|2834.41|2826.71|2834.58|2826.88|2834.32|2826.62|29
1651306140000|2022-04-30 08:09:00|2834.42|2826.72|2834.45|2826.75|2834.45|2826.75|2834.4|2826.7|13
1651306150000|2022-04-30 08:09:10|2834.46|2826.76|2834.4|2826.7|2834.47|2826.77|2834.39|2826.69|10
1651306160000|2022-04-30 08:09:20|2834.41|2826.71|2834.15|2826.45|2834.46|2826.76|2834.01|2826.31|34
1651306170000|2022-04-30 08:09:30|2834.14|2826.44|2834.34|2826.64|2834.38|2826.68|2834.1|2826.4|21
1651306180000|2022-04-30 08:09:40|2834.38|2826.68|2834.25|2826.55|2834.38|2826.68|2834.17|2826.47|19
1651306190000|2022-04-30 08:09:50|2834.26|2826.56|2834.22|2826.52|2834.28|2826.58|2834.21|2826.51|15
1651306200000|2022-04-30 08:10:00|2834.23|2826.53|2834.36|2826.66|2834.36|2826.66|2834.14|2826.44|19
1651306210000|2022-04-30 08:10:10|2834.39|2826.69|2834.34|2826.64|2834.42|2826.72|2834.23|2826.53|16
1651306220000|2022-04-30 08:10:20|2834.27|2826.57|2834.33|2826.63|2834.4|2826.7|2834.27|2826.57|12
1651306230000|2022-04-30 08:10:30|2834.34|2826.64|2834.29|2826.59|2834.4|2826.7|2834.29|2826.59|16
1651306240000|2022-04-30 08:10:40|2834.32|2826.62|2834.35|2826.65|2834.36|2826.66|2834.29|2826.59|15
1651306250000|2022-04-30 08:10:50|2834.4|2826.7|2834.22|2826.52|2834.47|2826.77|2834.11|2826.41|25
1651306260000|2022-04-30 08:11:00|2834.24|2826.54|2834.74|2827.04|2834.77|2827.07|2834.24|2826.54|24
1651306270000|2022-04-30 08:11:10|2834.76|2827.06|2835.69|2827.99|2835.69|2827.99|2834.76|2827.06|26
1651306280000|2022-04-30 08:11:20|2835.7|2828|2835.71|2828.01|2835.74|2828.04|2835.63|2827.93|13
1651306290000|2022-04-30 08:11:30|2835.69|2827.99|2835.92|2828.22|2835.92|2828.22|2835.65|2827.95|19
1651306300000|2022-04-30 08:11:40|2835.91|2828.21|2835.97|2828.27|2835.97|2828.27|2835.88|2828.18|21
1651306310000|2022-04-30 08:11:50|2835.95|2828.25|2835.87|2828.17|2836.02|2828.32|2835.86|2828.16|28
1651306320000|2022-04-30 08:12:00|2835.86|2828.16|2835.37|2827.67|2835.91|2828.21|2835.32|2827.62|27
1651306330000|2022-04-30 08:12:10|2835.36|2827.66|2835.93|2828.23|2835.93|2828.23|2835.35|2827.65|26
1651306340000|2022-04-30 08:12:20|2835.91|2828.21|2835.88|2828.18|2835.97|2828.27|2835.85|2828.15|22
1651306350000|2022-04-30 08:12:30|2835.89|2828.19|2835.88|2828.18|2835.92|2828.22|2835.85|2828.15|16
1651306360000|2022-04-30 08:12:40|2835.9|2828.2|2835.95|2828.25|2835.97|2828.27|2835.89|2828.19|16
1651306370000|2022-04-30 08:12:50|2835.96|2828.26|2835.87|2828.17|2836.04|2828.34|2835.87|2828.17|26
1651306380000|2022-04-30 08:13:00|2835.86|2828.16|2835.71|2828.01|2835.87|2828.17|2835.15|2827.45|28
1651306390000|2022-04-30 08:13:10|2835.67|2827.97|2835.74|2828.04|2835.81|2828.11|2835.66|2827.96|22
1651306400000|2022-04-30 08:13:20|2835.75|2828.05|2835.74|2828.04|2835.76|2828.06|2835.73|2828.03|20
1651306410000|2022-04-30 08:13:30|2835.75|2828.05|2835.82|2828.12|2835.82|2828.12|2835.73|2828.03|23
1651306420000|2022-04-30 08:13:40|2835.83|2828.13|2835.84|2828.14|2835.91|2828.21|2835.79|2828.09|30
1651306430000|2022-04-30 08:13:50|2835.86|2828.16|2835.84|2828.14|2835.86|2828.16|2835.84|2828.14|6
1651306440000|2022-04-30 08:14:00|2835.83|2828.13|2835.84|2828.14|2835.86|2828.16|2835.83|2828.13|6
1651306450000|2022-04-30 08:14:10|2835.85|2828.15|2836.41|2828.71|2836.41|2828.71|2835.85|2828.15|16
1651306460000|2022-04-30 08:14:20|2836.42|2828.72|2836.34|2828.64|2836.67|2828.97|2836.3|2828.6|27
1651306470000|2022-04-30 08:14:30|2836.39|2828.69|2836.45|2828.75|2836.46|2828.76|2836.35|2828.65|20
1651306480000|2022-04-30 08:14:40|2836.46|2828.76|2836.56|2828.86|2836.56|2828.86|2836.21|2828.51|26
1651306490000|2022-04-30 08:14:50|2836.48|2828.78|2836.62|2828.92|2836.65|2828.95|2836.37|2828.67|18
1651306500000|2022-04-30 08:15:00|2836.63|2828.93|2837|2829.3|2837.01|2829.31|2836.59|2828.89|23
1651306510000|2022-04-30 08:15:10|2837.01|2829.31|2836.89|2829.19|2837.02|2829.32|2836.86|2829.16|11
1651306520000|2022-04-30 08:15:20|2836.92|2829.22|2836.96|2829.26|2837.01|2829.31|2836.86|2829.16|18
1651306530000|2022-04-30 08:15:30|2836.97|2829.27|2836.99|2829.29|2837.02|2829.32|2836.97|2829.27|8
1651306540000|2022-04-30 08:15:40|2836.97|2829.27|2837.01|2829.31|2837.03|2829.33|2836.97|2829.27|20
1651306550000|2022-04-30 08:15:50|2836.98|2829.28|2837.02|2829.32|2837.02|2829.32|2836.98|2829.28|3
1651306560000|2022-04-30 08:16:00|2837.01|2829.31|2836.99|2829.29|2837.01|2829.31|2836.99|2829.29|9
1651306570000|2022-04-30 08:16:10|2837.01|2829.31|2836.83|2829.13|2837.01|2829.31|2836.8|2829.1|20
1651306580000|2022-04-30 08:16:20|2836.64|2828.94|2835.99|2828.29|2836.64|2828.94|2835.8|2828.1|18
1651306590000|2022-04-30 08:16:30|2836.01|2828.31|2835.75|2828.05|2836.16|2828.46|2835.75|2828.05|18
1651306600000|2022-04-30 08:16:40|2835.74|2828.04|2835.88|2828.18|2835.97|2828.27|2835.41|2827.71|25
1651306610000|2022-04-30 08:16:50|2835.87|2828.17|2836.57|2828.87|2836.57|2828.87|2835.87|2828.17|26
1651306620000|2022-04-30 08:17:00|2836.71|2829.01|2836.71|2829.01|2836.76|2829.06|2836.54|2828.84|28
1651306630000|2022-04-30 08:17:10|2836.7|2829|2835.87|2828.17|2836.7|2829|2835.8|2828.1|29
1651306640000|2022-04-30 08:17:20|2835.85|2828.15|2835.69|2827.99|2835.85|2828.15|2835.69|2827.99|25
1651306650000|2022-04-30 08:17:30|2835.68|2827.98|2835.87|2828.17|2835.87|2828.17|2835.61|2827.91|23
1651306660000|2022-04-30 08:17:40|2835.81|2828.11|2836|2828.3|2836|2828.3|2835.81|2828.11|16
1651306670000|2022-04-30 08:17:50|2835.94|2828.24|2835.92|2828.22|2835.99|2828.29|2835.9|2828.2|16
1651306680000|2022-04-30 08:18:00|2835.95|2828.25|2835.83|2828.13|2835.95|2828.25|2835.83|2828.13|22
1651306690000|2022-04-30 08:18:10|2835.85|2828.15|2834.63|2826.93|2835.85|2828.15|2834.63|2826.93|22
1651306700000|2022-04-30 08:18:20|2834.61|2826.91|2835.49|2827.79|2835.49|2827.79|2834.6|2826.9|26
1651306710000|2022-04-30 08:18:30|2835.41|2827.71|2835.04|2827.34|2835.41|2827.71|2835.04|2827.34|26
1651306720000|2022-04-30 08:18:40|2835.07|2827.37|2834.94|2827.24|2835.09|2827.39|2834.91|2827.21|21
1651306730000|2022-04-30 08:18:50|2834.91|2827.21|2834.5|2826.8|2834.98|2827.28|2834.5|2826.8|24
1651306740000|2022-04-30 08:19:00|2834.48|2826.78|2833.9|2826.2|2834.48|2826.78|2833.75|2826.05|27
1651306750000|2022-04-30 08:19:10|2833.87|2826.17|2832.85|2825.15|2833.87|2826.17|2832.85|2825.15|29
1651306760000|2022-04-30 08:19:20|2832.83|2825.13|2832.59|2824.89|2832.92|2825.22|2832.52|2824.82|30
1651306770000|2022-04-30 08:19:30|2832.55|2824.85|2832.92|2825.22|2832.94|2825.24|2832.55|2824.85|20
1651306780000|2022-04-30 08:19:40|2832.85|2825.15|2833.17|2825.47|2833.27|2825.57|2832.85|2825.15|20
1651306790000|2022-04-30 08:19:50|2833.18|2825.48|2832.86|2825.16|2833.2|2825.5|2832.82|2825.12|32
1651306800000|2022-04-30 08:20:00|2832.89|2825.19|2832.9|2825.2|2832.9|2825.2|2832.47|2824.77|34
1651306810000|2022-04-30 08:20:10|2832.76|2825.06|2832.5|2824.8|2832.88|2825.18|2832.5|2824.8|21
1651306820000|2022-04-30 08:20:20|2832.49|2824.79|2832.11|2824.41|2832.57|2824.87|2831.93|2824.23|26
1651306830000|2022-04-30 08:20:30|2832.05|2824.35|2832.49|2824.79|2832.7|2825|2832.02|2824.32|29
1651306840000|2022-04-30 08:20:40|2832.39|2824.69|2831.81|2824.11|2832.39|2824.69|2831.6|2823.9|32
1651306850000|2022-04-30 08:20:50|2831.78|2824.08|2832.32|2824.62|2832.34|2824.64|2831.67|2823.97|31
1651306860000|2022-04-30 08:21:00|2832.31|2824.61|2832.12|2824.42|2832.36|2824.66|2832.12|2824.42|13
1651306870000|2022-04-30 08:21:10|2832.11|2824.41|2831.94|2824.24|2832.15|2824.45|2831.93|2824.23|19
1651306880000|2022-04-30 08:21:20|2831.93|2824.23|2831.4|2823.7|2831.97|2824.27|2831.31|2823.61|32
1651306890000|2022-04-30 08:21:30|2831.51|2823.81|2831.27|2823.57|2831.51|2823.81|2830.91|2823.21|31
1651306900000|2022-04-30 08:21:40|2831.23|2823.53|2831.14|2823.44|2831.33|2823.63|2831.12|2823.42|27
1651306910000|2022-04-30 08:21:50|2831.11|2823.41|2830.58|2822.88|2831.14|2823.44|2830.54|2822.84|28
1651306920000|2022-04-30 08:22:00|2830.64|2822.94|2831.09|2823.39|2831.09|2823.39|2830.57|2822.87|26
1651306930000|2022-04-30 08:22:10|2831.05|2823.35|2830.82|2823.12|2831.08|2823.38|2830.82|2823.12|28
1651306940000|2022-04-30 08:22:20|2830.81|2823.11|2830.64|2822.94|2830.88|2823.18|2830.59|2822.89|32
1651306950000|2022-04-30 08:22:30|2830.66|2822.96|2830.64|2822.94|2830.71|2823.01|2830.53|2822.83|33
1651306960000|2022-04-30 08:22:40|2830.62|2822.92|2830.66|2822.96|2830.66|2822.96|2830.1|2822.4|32
1651306970000|2022-04-30 08:22:50|2830.6|2822.9|2830.65|2822.95|2830.79|2823.09|2830.55|2822.85|21
1651306980000|2022-04-30 08:23:00|2830.7|2823|2830.59|2822.89|2830.98|2823.28|2830.52|2822.82|32
1651306990000|2022-04-30 08:23:10|2830.56|2822.86|2830.4|2822.7|2830.65|2822.95|2830.3|2822.6|33
1651307000000|2022-04-30 08:23:20|2830.45|2822.75|2830.33|2822.63|2830.45|2822.75|2830.29|2822.59|15
1651307010000|2022-04-30 08:23:30|2830.37|2822.67|2830.31|2822.61|2830.37|2822.67|2830.31|2822.61|27
1651307020000|2022-04-30 08:23:40|2830.3|2822.6|2830.14|2822.44|2830.39|2822.69|2830.11|2822.41|20
1651307030000|2022-04-30 08:23:50|2830.15|2822.45|2829.96|2822.26|2830.16|2822.46|2829.17|2821.47|29
1651307040000|2022-04-30 08:24:00|2829.8|2822.1|2829.04|2821.34|2829.8|2822.1|2828.93|2821.23|31
1651307050000|2022-04-30 08:24:10|2829.06|2821.36|2829|2821.3|2829.1|2821.4|2828.84|2821.14|18
1651307060000|2022-04-30 08:24:20|2829.01|2821.31|2828.73|2821.03|2829.11|2821.41|2828.65|2820.95|28
1651307070000|2022-04-30 08:24:30|2828.71|2821.01|2828.65|2820.95|2828.71|2821.01|2828.46|2820.76|18
1651307080000|2022-04-30 08:24:40|2828.69|2820.99|2828.68|2820.98|2828.69|2820.99|2828.63|2820.93|19
1651307090000|2022-04-30 08:24:50|2828.66|2820.96|2828.47|2820.77|2828.68|2820.98|2828.41|2820.71|29
1651307100000|2022-04-30 08:25:00|2828.5|2820.8|2827.69|2819.99|2828.5|2820.8|2827.69|2819.99|36
1651307110000|2022-04-30 08:25:10|2827.74|2820.04|2828.68|2820.98|2828.68|2820.98|2827.74|2820.04|30
1651307120000|2022-04-30 08:25:20|2828.61|2820.91|2829.24|2821.54|2829.32|2821.62|2828.55|2820.85|35
1651307130000|2022-04-30 08:25:30|2829.2|2821.5|2830.6|2822.9|2830.62|2822.92|2829.2|2821.5|34
1651307140000|2022-04-30 08:25:40|2830.57|2822.87|2830.39|2822.69|2830.7|2823|2830.39|2822.69|22
1651307150000|2022-04-30 08:25:50|2830.41|2822.71|2829.8|2822.1|2830.42|2822.72|2829.71|2822.01|30
1651307160000|2022-04-30 08:26:00|2829.78|2822.08|2830.17|2822.47|2830.17|2822.47|2829.74|2822.04|27
1651307170000|2022-04-30 08:26:10|2830.16|2822.46|2829.74|2822.04|2830.17|2822.47|2829.65|2821.95|28
1651307180000|2022-04-30 08:26:20|2829.71|2822.01|2830.03|2822.33|2830.03|2822.33|2829.58|2821.88|24
1651307190000|2022-04-30 08:26:30|2830.02|2822.32|2829.91|2822.21|2830.04|2822.34|2829.87|2822.17|18
1651307200000|2022-04-30 08:26:40|2829.88|2822.18|2829.9|2822.2|2829.96|2822.26|2829.87|2822.17|22
1651307210000|2022-04-30 08:26:50|2829.89|2822.19|2829.41|2821.71|2829.89|2822.19|2829.26|2821.56|26
1651307220000|2022-04-30 08:27:00|2829.34|2821.64|2829.31|2821.61|2829.44|2821.74|2829.16|2821.46|30
1651307230000|2022-04-30 08:27:10|2829.27|2821.57|2829.36|2821.66|2829.68|2821.98|2829.23|2821.53|26
1651307240000|2022-04-30 08:27:20|2829.35|2821.65|2829.52|2821.82|2829.52|2821.82|2829.33|2821.63|20
1651307250000|2022-04-30 08:27:30|2829.51|2821.81|2829.26|2821.56|2829.52|2821.82|2829.26|2821.56|19
1651307260000|2022-04-30 08:27:40|2829.24|2821.54|2828.98|2821.28|2829.31|2821.61|2828.84|2821.14|27
1651307270000|2022-04-30 08:27:50|2828.97|2821.27|2828.75|2821.05|2829.13|2821.43|2828.75|2821.05|27
1651307280000|2022-04-30 08:28:00|2828.78|2821.08|2828.34|2820.64|2828.78|2821.08|2828.34|2820.64|27
1651307290000|2022-04-30 08:28:10|2828.32|2820.62|2828.31|2820.61|2828.36|2820.66|2828.28|2820.58|31
1651307300000|2022-04-30 08:28:20|2828.24|2820.54|2827.89|2820.19|2828.24|2820.54|2827.69|2819.99|31
1651307310000|2022-04-30 08:28:30|2827.86|2820.16|2827.91|2820.21|2828|2820.3|2827.75|2820.05|25
1651307320000|2022-04-30 08:28:40|2827.89|2820.19|2829.03|2821.33|2829.03|2821.33|2827.89|2820.19|30
1651307330000|2022-04-30 08:28:50|2829.02|2821.32|2828.87|2821.17|2829.05|2821.35|2828.81|2821.11|23
1651307340000|2022-04-30 08:29:00|2828.88|2821.18|2828.91|2821.21|2828.96|2821.26|2828.88|2821.18|14
1651307350000|2022-04-30 08:29:10|2828.92|2821.22|2827.92|2820.22|2828.96|2821.26|2827.81|2820.11|28
1651307360000|2022-04-30 08:29:20|2827.93|2820.23|2828.55|2820.85|2828.59|2820.89|2827.85|2820.15|31
1651307370000|2022-04-30 08:29:30|2828.54|2820.84|2828.05|2820.35|2828.54|2820.84|2827.91|2820.21|33
1651307380000|2022-04-30 08:29:40|2828.07|2820.37|2828.03|2820.33|2828.13|2820.43|2827.95|2820.25|23
1651307390000|2022-04-30 08:29:50|2828.05|2820.35|2828|2820.3|2828.14|2820.44|2828|2820.3|19
1651307400000|2022-04-30 08:30:00|2827.99|2820.29|2828.5|2820.8|2828.51|2820.81|2827.94|2820.24|30
1651307410000|2022-04-30 08:30:10|2828.66|2820.96|2828.81|2821.11|2828.87|2821.17|2828.66|2820.96|23
1651307420000|2022-04-30 08:30:20|2828.82|2821.12|2828.79|2821.09|2828.87|2821.17|2828.78|2821.08|24
1651307430000|2022-04-30 08:30:30|2828.8|2821.1|2828.71|2821.01|2828.95|2821.25|2828.64|2820.94|33
1651307440000|2022-04-30 08:30:40|2828.73|2821.03|2828.51|2820.81|2828.75|2821.05|2828.5|2820.8|23
1651307450000|2022-04-30 08:30:50|2828.49|2820.79|2828.53|2820.83|2828.61|2820.91|2828.48|2820.78|30
1651307460000|2022-04-30 08:31:00|2828.54|2820.84|2828.61|2820.91|2828.71|2821.01|2828.54|2820.84|25
1651307470000|2022-04-30 08:31:10|2828.62|2820.92|2829.17|2821.47|2829.17|2821.47|2828.6|2820.9|27
1651307480000|2022-04-30 08:31:20|2829.15|2821.45|2829.22|2821.52|2829.3|2821.6|2829.02|2821.32|25
1651307490000|2022-04-30 08:31:30|2829.23|2821.53|2829.28|2821.58|2829.34|2821.64|2829.18|2821.48|24
1651307500000|2022-04-30 08:31:40|2829.26|2821.56|2829.11|2821.41|2829.34|2821.64|2829.1|2821.4|27
1651307510000|2022-04-30 08:31:50|2829.08|2821.38|2828.81|2821.11|2829.1|2821.4|2828.78|2821.08|19
1651307520000|2022-04-30 08:32:00|2828.8|2821.1|2828.92|2821.22|2828.93|2821.23|2828.79|2821.09|9
1651307530000|2022-04-30 08:32:10|2828.99|2821.29|2828.74|2821.04|2829.06|2821.36|2828.72|2821.02|23
1651307540000|2022-04-30 08:32:20|2828.72|2821.02|2827.26|2819.56|2828.72|2821.02|2827.24|2819.54|36
1651307550000|2022-04-30 08:32:30|2827.36|2819.66|2825.67|2817.97|2827.36|2819.66|2824.94|2817.24|37
1651307560000|2022-04-30 08:32:40|2825.94|2818.24|2826.04|2818.34|2826.93|2819.23|2825.94|2818.24|33
1651307570000|2022-04-30 08:32:50|2826.05|2818.35|2827.3|2819.6|2827.3|2819.6|2826.05|2818.35|22
1651307580000|2022-04-30 08:33:00|2827.32|2819.62|2826.49|2818.79|2827.32|2819.62|2826.32|2818.62|37
1651307590000|2022-04-30 08:33:10|2826.5|2818.8|2826.84|2819.14|2826.85|2819.15|2826.5|2818.8|23
1651307600000|2022-04-30 08:33:20|2826.86|2819.16|2826.14|2818.44|2826.86|2819.16|2825.91|2818.21|31
1651307610000|2022-04-30 08:33:30|2826.13|2818.43|2826.68|2818.98|2826.81|2819.11|2826.05|2818.35|29
1651307620000|2022-04-30 08:33:40|2826.67|2818.97|2826.37|2818.67|2826.69|2818.99|2826.37|2818.67|21
1651307630000|2022-04-30 08:33:50|2826.28|2818.58|2826.21|2818.51|2826.28|2818.58|2826.12|2818.42|33
1651307640000|2022-04-30 08:34:00|2826.18|2818.48|2826.26|2818.56|2826.71|2819.01|2826.18|2818.48|35
1651307650000|2022-04-30 08:34:10|2826.27|2818.57|2825.89|2818.19|2826.35|2818.65|2825.76|2818.06|36
1651307660000|2022-04-30 08:34:20|2825.86|2818.16|2825.44|2817.74|2825.86|2818.16|2825.4|2817.7|27
1651307670000|2022-04-30 08:34:30|2825.45|2817.75|2825.87|2818.17|2825.9|2818.2|2825.45|2817.75|20
1651307680000|2022-04-30 08:34:40|2825.91|2818.21|2825.68|2817.98|2826.54|2818.84|2825.68|2817.98|35
1651307690000|2022-04-30 08:34:50|2825.69|2817.99|2825.15|2817.45|2825.86|2818.16|2825.15|2817.45|29
1651307700000|2022-04-30 08:35:00|2825.19|2817.49|2825.69|2817.99|2825.78|2818.08|2825.18|2817.48|34
1651307710000|2022-04-30 08:35:10|2825.65|2817.95|2826.57|2818.87|2826.71|2819.01|2825.65|2817.95|32
1651307720000|2022-04-30 08:35:20|2826.6|2818.9|2827.46|2819.76|2827.5|2819.8|2826.57|2818.87|31
1651307730000|2022-04-30 08:35:30|2827.45|2819.75|2828|2820.3|2828.09|2820.39|2827.41|2819.71|30
1651307740000|2022-04-30 08:35:40|2828.02|2820.32|2827.86|2820.16|2828.18|2820.48|2827.86|2820.16|33
1651307750000|2022-04-30 08:35:50|2827.89|2820.19|2827.45|2819.75|2827.89|2820.19|2827.34|2819.64|28
1651307760000|2022-04-30 08:36:00|2827.43|2819.73|2826.42|2818.72|2827.43|2819.73|2826.1|2818.4|33
1651307770000|2022-04-30 08:36:10|2826.41|2818.71|2827.23|2819.53|2827.24|2819.54|2826.41|2818.71|35
1651307780000|2022-04-30 08:36:20|2827.25|2819.55|2827.07|2819.37|2827.26|2819.56|2827.05|2819.35|25
1651307790000|2022-04-30 08:36:30|2827.06|2819.36|2827.95|2820.25|2827.98|2820.28|2827.06|2819.36|32
1651307800000|2022-04-30 08:36:40|2827.98|2820.28|2828.5|2820.8|2828.6|2820.9|2827.98|2820.28|20
1651307810000|2022-04-30 08:36:50|2828.45|2820.75|2828.37|2820.67|2828.48|2820.78|2828.35|2820.65|22
1651307820000|2022-04-30 08:37:00|2828.41|2820.71|2828.49|2820.79|2828.56|2820.86|2828.37|2820.67|24
1651307830000|2022-04-30 08:37:10|2828.48|2820.78|2828.54|2820.84|2828.56|2820.86|2828.45|2820.75|26
1651307840000|2022-04-30 08:37:20|2828.55|2820.85|2829.2|2821.5|2829.26|2821.56|2828.54|2820.84|24
1651307850000|2022-04-30 08:37:30|2829.25|2821.55|2830.4|2822.7|2830.4|2822.7|2829.2|2821.5|31
1651307860000|2022-04-30 08:37:40|2830.43|2822.73|2830.17|2822.47|2830.43|2822.73|2830.17|2822.47|21
1651307870000|2022-04-30 08:37:50|2830.15|2822.45|2829.79|2822.09|2830.15|2822.45|2829.72|2822.02|32
1651307880000|2022-04-30 08:38:00|2829.54|2821.84|2830.14|2822.44|2830.18|2822.48|2829.46|2821.76|35
1651307890000|2022-04-30 08:38:10|2830.15|2822.45|2830.13|2822.43|2830.2|2822.5|2830.1|2822.4|23
1651307900000|2022-04-30 08:38:20|2830.15|2822.45|2830.02|2822.32|2830.15|2822.45|2829.92|2822.22|30
1651307910000|2022-04-30 08:38:30|2830.03|2822.33|2830.04|2822.34|2830.09|2822.39|2830.03|2822.33|23
1651307920000|2022-04-30 08:38:40|2830.06|2822.36|2829.97|2822.27|2830.09|2822.39|2829.9|2822.2|25
1651307930000|2022-04-30 08:38:50|2829.98|2822.28|2830.03|2822.33|2830.07|2822.37|2829.86|2822.16|17
1651307940000|2022-04-30 08:39:00|2829.97|2822.27|2830.02|2822.32|2830.04|2822.34|2829.91|2822.21|19
1651307950000|2022-04-30 08:39:10|2829.96|2822.26|2830.01|2822.31|2830.1|2822.4|2829.94|2822.24|27
1651307960000|2022-04-30 08:39:20|2829.96|2822.26|2829.85|2822.15|2829.96|2822.26|2829.8|2822.1|10
1651307970000|2022-04-30 08:39:30|2829.87|2822.17|2830|2822.3|2830.03|2822.33|2829.87|2822.17|16
1651307980000|2022-04-30 08:39:40|2829.99|2822.29|2830.04|2822.34|2830.12|2822.42|2829.98|2822.28|28
1651307990000|2022-04-30 08:39:50|2830.06|2822.36|2831.01|2823.31|2831.05|2823.35|2830.06|2822.36|22
1651308000000|2022-04-30 08:40:00|2831.04|2823.34|2831.86|2824.16|2831.86|2824.16|2831.04|2823.34|28
1651308010000|2022-04-30 08:40:10|2831.96|2824.26|2832.61|2824.91|2832.65|2824.95|2831.96|2824.26|31
1651308020000|2022-04-30 08:40:20|2832.6|2824.9|2832.61|2824.91|2832.61|2824.91|2832.33|2824.63|26
1651308030000|2022-04-30 08:40:30|2832.6|2824.9|2832.48|2824.78|2832.62|2824.92|2832.44|2824.74|20
1651308040000|2022-04-30 08:40:40|2832.49|2824.79|2832.55|2824.85|2832.59|2824.89|2832.49|2824.79|20
1651308050000|2022-04-30 08:40:50|2832.56|2824.86|2832.79|2825.09|2832.87|2825.17|2832.54|2824.84|28
1651308060000|2022-04-30 08:41:00|2832.73|2825.03|2832.28|2824.58|2832.78|2825.08|2832.27|2824.57|25
1651308070000|2022-04-30 08:41:10|2832.3|2824.6|2832.36|2824.66|2832.37|2824.67|2832.28|2824.58|20
1651308080000|2022-04-30 08:41:20|2832.35|2824.65|2832.72|2825.02|2832.76|2825.06|2832.28|2824.58|26
1651308090000|2022-04-30 08:41:30|2832.73|2825.03|2832.95|2825.25|2832.95|2825.25|2832.63|2824.93|19
1651308100000|2022-04-30 08:41:40|2832.96|2825.26|2832.54|2824.84|2832.96|2825.26|2832.5|2824.8|24
1651308110000|2022-04-30 08:41:50|2832.53|2824.83|2832.49|2824.79|2832.54|2824.84|2832.43|2824.73|26
1651308120000|2022-04-30 08:42:00|2832.47|2824.77|2832.42|2824.72|2832.47|2824.77|2832.38|2824.68|24
1651308130000|2022-04-30 08:42:10|2832.4|2824.7|2831.43|2823.73|2832.44|2824.74|2831.26|2823.56|24
1651308140000|2022-04-30 08:42:20|2831.42|2823.72|2831.24|2823.54|2831.45|2823.75|2831.22|2823.52|25
1651308150000|2022-04-30 08:42:30|2831.26|2823.56|2831.26|2823.56|2831.28|2823.58|2831.22|2823.52|20
1651308160000|2022-04-30 08:42:40|2831.27|2823.57|2831.46|2823.76|2831.46|2823.76|2831.24|2823.54|15
1651308170000|2022-04-30 08:42:50|2831.47|2823.77|2831.33|2823.63|2831.47|2823.77|2831.33|2823.63|17
1651308180000|2022-04-30 08:43:00|2831.34|2823.64|2831.29|2823.59|2831.57|2823.87|2831.29|2823.59|18
1651308190000|2022-04-30 08:43:10|2831.31|2823.61|2830.71|2823.01|2831.33|2823.63|2830.63|2822.93|29
1651308200000|2022-04-30 08:43:20|2830.7|2823|2830.8|2823.1|2830.8|2823.1|2830.7|2823|18
1651308210000|2022-04-30 08:43:30|2830.77|2823.07|2830.53|2822.83|2830.77|2823.07|2830.44|2822.74|29
1651308220000|2022-04-30 08:43:40|2830.48|2822.78|2830.44|2822.74|2830.53|2822.83|2830.37|2822.67|23
1651308230000|2022-04-30 08:43:50|2830.43|2822.73|2829.26|2821.56|2830.45|2822.75|2829.26|2821.56|27
1651308240000|2022-04-30 08:44:00|2829.2|2821.5|2829.24|2821.54|2829.43|2821.73|2829.13|2821.43|28
1651308250000|2022-04-30 08:44:10|2829.21|2821.51|2829.11|2821.41|2829.26|2821.56|2829.11|2821.41|28
1651308260000|2022-04-30 08:44:20|2828.93|2821.23|2829.23|2821.53|2829.23|2821.53|2828.58|2820.88|32
1651308270000|2022-04-30 08:44:30|2829.29|2821.59|2829.52|2821.82|2829.57|2821.87|2829.29|2821.59|25
1651308280000|2022-04-30 08:44:40|2829.53|2821.83|2829.07|2821.37|2829.53|2821.83|2829.07|2821.37|28
1651308290000|2022-04-30 08:44:50|2829.04|2821.34|2829.19|2821.49|2829.23|2821.53|2829|2821.3|30
1651308300000|2022-04-30 08:45:00|2829.2|2821.5|2829.75|2822.05|2829.91|2822.21|2829.14|2821.44|21
1651308310000|2022-04-30 08:45:10|2829.77|2822.07|2829.77|2822.07|2829.8|2822.1|2829.74|2822.04|16
1651308320000|2022-04-30 08:45:20|2829.76|2822.06|2829.53|2821.83|2829.77|2822.07|2829.53|2821.83|13
1651308330000|2022-04-30 08:45:30|2829.55|2821.85|2829.61|2821.91|2829.65|2821.95|2829.51|2821.81|25
1651308340000|2022-04-30 08:45:40|2829.62|2821.92|2829.62|2821.92|2829.63|2821.93|2829.57|2821.87|19
1651308350000|2022-04-30 08:45:50|2829.6|2821.9|2829.74|2822.04|2829.74|2822.04|2829.58|2821.88|24
1651308360000|2022-04-30 08:46:00|2829.75|2822.05|2829.76|2822.06|2829.78|2822.08|2829.73|2822.03|18
1651308370000|2022-04-30 08:46:10|2829.75|2822.05|2829.76|2822.06|2829.77|2822.07|2829.69|2821.99|17
1651308380000|2022-04-30 08:46:20|2829.77|2822.07|2829.9|2822.2|2829.99|2822.29|2829.76|2822.06|31
1651308390000|2022-04-30 08:46:30|2829.94|2822.24|2830.34|2822.64|2830.34|2822.64|2829.9|2822.2|28
1651308400000|2022-04-30 08:46:40|2830.33|2822.63|2830.36|2822.66|2830.38|2822.68|2830.33|2822.63|20
1651308410000|2022-04-30 08:46:50|2830.38|2822.68|2830.49|2822.79|2830.5|2822.8|2830.38|2822.68|28
1651308420000|2022-04-30 08:47:00|2830.47|2822.77|2830.82|2823.12|2830.93|2823.23|2830.47|2822.77|29
1651308430000|2022-04-30 08:47:10|2830.74|2823.04|2829.92|2822.22|2830.75|2823.05|2829.92|2822.22|25
1651308440000|2022-04-30 08:47:20|2829.95|2822.25|2829.83|2822.13|2829.96|2822.26|2829.81|2822.11|22
1651308450000|2022-04-30 08:47:30|2829.81|2822.11|2829.73|2822.03|2829.85|2822.15|2829.67|2821.97|24
1651308460000|2022-04-30 08:47:40|2829.71|2822.01|2829.69|2821.99|2829.76|2822.06|2829.69|2821.99|17
1651308470000|2022-04-30 08:47:50|2829.72|2822.02|2829.61|2821.91|2829.75|2822.05|2829.6|2821.9|27
1651308480000|2022-04-30 08:48:00|2829.62|2821.92|2829.09|2821.39|2829.64|2821.94|2829.09|2821.39|23
1651308490000|2022-04-30 08:48:10|2829.08|2821.38|2829.02|2821.32|2829.13|2821.43|2828.98|2821.28|20
1651308500000|2022-04-30 08:48:20|2829.05|2821.35|2828.85|2821.15|2829.05|2821.35|2828.82|2821.12|24
1651308510000|2022-04-30 08:48:30|2828.83|2821.13|2828.86|2821.16|2828.86|2821.16|2828.76|2821.06|16
1651308520000|2022-04-30 08:48:40|2828.87|2821.17|2828.81|2821.11|2828.87|2821.17|2828.77|2821.07|18
1651308530000|2022-04-30 08:48:50|2828.79|2821.09|2828.75|2821.05|2828.85|2821.15|2828.75|2821.05|10
1651308540000|2022-04-30 08:49:00|2828.76|2821.06|2828.72|2821.02|2828.8|2821.1|2828.71|2821.01|20
1651308550000|2022-04-30 08:49:10|2828.73|2821.03|2828.28|2820.58|2828.77|2821.07|2828.25|2820.55|24
1651308560000|2022-04-30 08:49:20|2828.27|2820.57|2827.91|2820.21|2828.27|2820.57|2827.81|2820.11|26
1651308570000|2022-04-30 08:49:30|2827.84|2820.14|2827.57|2819.87|2827.84|2820.14|2827.47|2819.77|34
1651308580000|2022-04-30 08:49:40|2827.62|2819.92|2828.28|2820.58|2828.43|2820.73|2827.62|2819.92|28
1651308590000|2022-04-30 08:49:50|2828.25|2820.55|2828.15|2820.45|2828.29|2820.59|2828.09|2820.39|34
1651308600000|2022-04-30 08:50:00|2828.12|2820.42|2828.23|2820.53|2828.37|2820.67|2828.12|2820.42|30
1651308610000|2022-04-30 08:50:10|2828.18|2820.48|2827.4|2819.7|2828.22|2820.52|2827.36|2819.66|22
1651308620000|2022-04-30 08:50:20|2827.39|2819.69|2827.3|2819.6|2827.47|2819.77|2827.3|2819.6|24
1651308630000|2022-04-30 08:50:30|2827.22|2819.52|2827.18|2819.48|2827.27|2819.57|2827.01|2819.31|24
1651308640000|2022-04-30 08:50:40|2827.1|2819.4|2827.12|2819.42|2827.16|2819.46|2827.09|2819.39|24
1651308650000|2022-04-30 08:50:50|2827.14|2819.44|2826.7|2819|2827.25|2819.55|2826.7|2819|24
1651308660000|2022-04-30 08:51:00|2826.63|2818.93|2826.5|2818.8|2826.66|2818.96|2826.49|2818.79|17
1651308670000|2022-04-30 08:51:10|2826.49|2818.79|2826.52|2818.82|2826.55|2818.85|2826.43|2818.73|19
1651308680000|2022-04-30 08:51:20|2826.49|2818.79|2826.65|2818.95|2826.74|2819.04|2826.45|2818.75|24
1651308690000|2022-04-30 08:51:30|2826.66|2818.96|2826.07|2818.37|2826.66|2818.96|2826.07|2818.37|13
1651308700000|2022-04-30 08:51:40|2825.96|2818.26|2826.09|2818.39|2826.09|2818.39|2825.82|2818.12|29
1651308710000|2022-04-30 08:51:50|2826.1|2818.4|2826.1|2818.4|2826.28|2818.58|2826.05|2818.35|26
1651308720000|2022-04-30 08:52:00|2826.12|2818.42|2826.07|2818.37|2826.16|2818.46|2825.97|2818.27|32
1651308730000|2022-04-30 08:52:10|2826.11|2818.41|2826.08|2818.38|2826.13|2818.43|2826.02|2818.32|26
1651308740000|2022-04-30 08:52:20|2826.09|2818.39|2825.83|2818.13|2826.1|2818.4|2825.82|2818.12|29
1651308750000|2022-04-30 08:52:30|2825.9|2818.2|2826.04|2818.34|2826.04|2818.34|2825.85|2818.15|26
1651308760000|2022-04-30 08:52:40|2826.27|2818.57|2826.32|2818.62|2826.44|2818.74|2825.9|2818.2|35
1651308770000|2022-04-30 08:52:50|2826.31|2818.61|2826.32|2818.62|2826.34|2818.64|2826.29|2818.59|18
1651308780000|2022-04-30 08:53:00|2826.31|2818.61|2826.06|2818.36|2826.34|2818.64|2826.01|2818.31|23
1651308790000|2022-04-30 08:53:10|2826.03|2818.33|2826.3|2818.6|2826.42|2818.72|2826.01|2818.31|34
1651308800000|2022-04-30 08:53:20|2826.31|2818.61|2826.96|2819.26|2827.02|2819.32|2826.31|2818.61|32
1651308810000|2022-04-30 08:53:30|2826.93|2819.23|2827.49|2819.79|2827.58|2819.88|2826.93|2819.23|30
1651308820000|2022-04-30 08:53:40|2827.54|2819.84|2826.87|2819.17|2827.69|2819.99|2826.87|2819.17|28
1651308830000|2022-04-30 08:53:50|2826.86|2819.16|2827.37|2819.67|2827.37|2819.67|2826.86|2819.16|23
1651308840000|2022-04-30 08:54:00|2827.4|2819.7|2827.74|2820.04|2827.96|2820.26|2827.4|2819.7|23
1651308850000|2022-04-30 08:54:10|2827.56|2819.86|2828.13|2820.43|2828.13|2820.43|2827.51|2819.81|30
1651308860000|2022-04-30 08:54:20|2828.16|2820.46|2828.81|2821.11|2828.83|2821.13|2828.16|2820.46|28
1651308870000|2022-04-30 08:54:30|2828.82|2821.12|2829.64|2821.94|2829.64|2821.94|2828.77|2821.07|27
1651308880000|2022-04-30 08:54:40|2829.65|2821.95|2829.97|2822.27|2830.04|2822.34|2829.62|2821.92|20
1651308890000|2022-04-30 08:54:50|2829.93|2822.23|2829.92|2822.22|2830|2822.3|2829.92|2822.22|25
1651308900000|2022-04-30 08:55:00|2829.9|2822.2|2830.57|2822.87|2830.57|2822.87|2829.88|2822.18|28
1651308910000|2022-04-30 08:55:10|2830.55|2822.85|2830.59|2822.89|2831.21|2823.51|2830.55|2822.85|28
1651308920000|2022-04-30 08:55:20|2830.61|2822.91|2830.53|2822.83|2830.65|2822.95|2830.53|2822.83|13
1651308930000|2022-04-30 08:55:30|2830.47|2822.77|2829.98|2822.28|2830.58|2822.88|2829.98|2822.28|24
1651308940000|2022-04-30 08:55:40|2829.54|2821.84|2829.18|2821.48|2829.54|2821.84|2829.06|2821.36|32
1651308950000|2022-04-30 08:55:50|2829.17|2821.47|2830.62|2822.92|2830.99|2823.29|2829.16|2821.46|34
1651308960000|2022-04-30 08:56:00|2830.64|2822.94|2830.27|2822.57|2830.66|2822.96|2830.24|2822.54|29
1651308970000|2022-04-30 08:56:10|2830.28|2822.58|2830.55|2822.85|2830.57|2822.87|2830.09|2822.39|24
1651308980000|2022-04-30 08:56:20|2830.57|2822.87|2830.75|2823.05|2830.86|2823.16|2830.53|2822.83|29
1651308990000|2022-04-30 08:56:30|2830.76|2823.06|2830.35|2822.65|2830.76|2823.06|2830.25|2822.55|22
1651309000000|2022-04-30 08:56:40|2830.34|2822.64|2830.26|2822.56|2830.34|2822.64|2830.23|2822.53|24
1651309010000|2022-04-30 08:56:50|2830.25|2822.55|2830.5|2822.8|2830.51|2822.81|2830.25|2822.55|20
1651309020000|2022-04-30 08:57:00|2830.51|2822.81|2830.52|2822.82|2830.53|2822.83|2830.47|2822.77|22
1651309030000|2022-04-30 08:57:10|2830.5|2822.8|2831.13|2823.43|2831.24|2823.54|2830.49|2822.79|32
1651309040000|2022-04-30 08:57:20|2831.15|2823.45|2830.46|2822.76|2831.19|2823.49|2830.46|2822.76|27
1651309050000|2022-04-30 08:57:30|2830.49|2822.79|2830.5|2822.8|2830.58|2822.88|2830.4|2822.7|23
1651309060000|2022-04-30 08:57:40|2830.47|2822.77|2831.37|2823.67|2831.4|2823.7|2830.47|2822.77|27
1651309070000|2022-04-30 08:57:50|2831.44|2823.74|2830.86|2823.16|2831.44|2823.74|2830.64|2822.94|28
1651309080000|2022-04-30 08:58:00|2830.94|2823.24|2831.45|2823.75|2831.45|2823.75|2830.91|2823.21|30
1651309090000|2022-04-30 08:58:10|2831.44|2823.74|2830.91|2823.21|2831.54|2823.84|2830.83|2823.13|31
1651309100000|2022-04-30 08:58:20|2830.93|2823.23|2831.14|2823.44|2831.14|2823.44|2830.79|2823.09|32
1651309110000|2022-04-30 08:58:30|2831.32|2823.62|2831.59|2823.89|2831.67|2823.97|2831.32|2823.62|22
1651309120000|2022-04-30 08:58:40|2831.61|2823.91|2831.75|2824.05|2831.8|2824.1|2831.61|2823.91|21
1651309130000|2022-04-30 08:58:50|2831.77|2824.07|2831.89|2824.19|2831.9|2824.2|2831.75|2824.05|21
1651309140000|2022-04-30 08:59:00|2831.9|2824.2|2831.82|2824.12|2831.92|2824.22|2831.82|2824.12|7
1651309150000|2022-04-30 08:59:10|2831.81|2824.11|2831.4|2823.7|2831.85|2824.15|2831.36|2823.66|26
1651309160000|2022-04-30 08:59:20|2831.43|2823.73|2831.05|2823.35|2831.43|2823.73|2830.92|2823.22|27
1651309170000|2022-04-30 08:59:30|2831.13|2823.43|2831.1|2823.4|2831.43|2823.73|2831.03|2823.33|32
1651309180000|2022-04-30 08:59:40|2831.12|2823.42|2829.89|2822.19|2831.15|2823.45|2829.89|2822.19|34
1651309190000|2022-04-30 08:59:50|2829.77|2822.07|2827|2819.3|2829.77|2822.07|2827|2819.3|31
1651309200000|2022-04-30 09:00:00|2827.04|2819.34|2827.51|2819.81|2827.51|2819.81|2826.81|2819.11|33
1651309210000|2022-04-30 09:00:10|2827.5|2819.8|2827.15|2819.45|2827.66|2819.96|2827.09|2819.39|29
1651309220000|2022-04-30 09:00:20|2827.11|2819.41|2826.95|2819.25|2827.14|2819.44|2826.92|2819.22|17
1651309230000|2022-04-30 09:00:30|2826.94|2819.24|2827.2|2819.5|2827.3|2819.6|2826.94|2819.24|23
1651309240000|2022-04-30 09:00:40|2827.17|2819.47|2826.49|2818.79|2828.25|2820.55|2826.46|2818.76|35
1651309250000|2022-04-30 09:00:50|2826.5|2818.8|2826.37|2818.67|2826.53|2818.83|2826.34|2818.64|29
1651309260000|2022-04-30 09:01:00|2826.35|2818.65|2827.03|2819.33|2827.05|2819.35|2826.27|2818.57|33
1651309270000|2022-04-30 09:01:10|2826.97|2819.27|2826.86|2819.16|2827.03|2819.33|2826.81|2819.11|27
1651309280000|2022-04-30 09:01:20|2826.87|2819.17|2827.22|2819.52|2827.44|2819.74|2826.85|2819.15|32
1651309290000|2022-04-30 09:01:30|2827.17|2819.47|2827.3|2819.6|2827.3|2819.6|2827.12|2819.42|22
1651309300000|2022-04-30 09:01:40|2827.23|2819.53|2826.71|2819.01|2827.31|2819.61|2826.54|2818.84|28
1651309310000|2022-04-30 09:01:50|2826.76|2819.06|2826.81|2819.11|2826.88|2819.18|2826.72|2819.02|24
1651309320000|2022-04-30 09:02:00|2826.8|2819.1|2826.81|2819.11|2826.84|2819.14|2826.75|2819.05|21
1651309330000|2022-04-30 09:02:10|2826.83|2819.13|2826.78|2819.08|2826.83|2819.13|2826.74|2819.04|18
1651309340000|2022-04-30 09:02:20|2826.76|2819.06|2825.73|2818.03|2826.76|2819.06|2825.73|2818.03|29
1651309350000|2022-04-30 09:02:30|2825.75|2818.05|2825.12|2817.42|2825.77|2818.07|2825.11|2817.41|23
1651309360000|2022-04-30 09:02:40|2825.14|2817.44|2824.18|2816.48|2825.14|2817.44|2824.18|2816.48|25
1651309370000|2022-04-30 09:02:50|2824.09|2816.39|2822.71|2815.01|2824.09|2816.39|2822.56|2814.86|31
1651309380000|2022-04-30 09:03:00|2822.76|2815.06|2823.57|2815.87|2823.62|2815.92|2822.61|2814.91|35
1651309390000|2022-04-30 09:03:10|2823.54|2815.84|2825.57|2817.87|2825.57|2817.87|2823.54|2815.84|33
1651309400000|2022-04-30 09:03:20|2825.63|2817.93|2825.56|2817.86|2825.68|2817.98|2825.49|2817.79|27
1651309410000|2022-04-30 09:03:30|2825.54|2817.84|2825.5|2817.8|2825.58|2817.88|2825.48|2817.78|24
1651309420000|2022-04-30 09:03:40|2825.46|2817.76|2825.53|2817.83|2825.79|2818.09|2825.46|2817.76|29
1651309430000|2022-04-30 09:03:50|2825.51|2817.81|2825.37|2817.67|2825.54|2817.84|2825.25|2817.55|25
1651309440000|2022-04-30 09:04:00|2825.44|2817.74|2825.8|2818.1|2826.06|2818.36|2825.44|2817.74|27
1651309450000|2022-04-30 09:04:10|2825.77|2818.07|2825.26|2817.56|2825.89|2818.19|2825.14|2817.44|24
1651309460000|2022-04-30 09:04:20|2825.21|2817.51|2825.75|2818.05|2825.76|2818.06|2825.17|2817.47|28
1651309470000|2022-04-30 09:04:30|2825.8|2818.1|2825.25|2817.55|2825.83|2818.13|2825.25|2817.55|33
1651309480000|2022-04-30 09:04:40|2825.32|2817.62|2825.26|2817.56|2825.33|2817.63|2825.2|2817.5|20
1651309490000|2022-04-30 09:04:50|2825.25|2817.55|2825.21|2817.51|2825.27|2817.57|2825.11|2817.41|17
1651309500000|2022-04-30 09:05:00|2825.22|2817.52|2824.94|2817.24|2825.44|2817.74|2824.94|2817.24|24
1651309510000|2022-04-30 09:05:10|2824.95|2817.25|2825.05|2817.35|2825.08|2817.38|2824.95|2817.25|20
1651309520000|2022-04-30 09:05:20|2825.07|2817.37|2825.12|2817.42|2825.12|2817.42|2825|2817.3|24
1651309530000|2022-04-30 09:05:30|2825.13|2817.43|2825.94|2818.24|2826.02|2818.32|2825.12|2817.42|27
1651309540000|2022-04-30 09:05:40|2825.9|2818.2|2826.28|2818.58|2826.28|2818.58|2825.62|2817.92|26
1651309550000|2022-04-30 09:05:50|2826.41|2818.71|2826.84|2819.14|2827.39|2819.69|2826.41|2818.71|36
1651309560000|2022-04-30 09:06:00|2826.87|2819.17|2826.53|2818.83|2826.87|2819.17|2826.49|2818.79|31
1651309570000|2022-04-30 09:06:10|2826.59|2818.89|2826.92|2819.22|2826.93|2819.23|2826.42|2818.72|33
1651309580000|2022-04-30 09:06:20|2826.95|2819.25|2827.16|2819.46|2827.16|2819.46|2826.91|2819.21|17
1651309590000|2022-04-30 09:06:30|2827.14|2819.44|2827.74|2820.04|2827.77|2820.07|2827.14|2819.44|33
1651309600000|2022-04-30 09:06:40|2827.69|2819.99|2827.17|2819.47|2827.72|2820.02|2827.11|2819.41|24
1651309610000|2022-04-30 09:06:50|2827.26|2819.56|2827.8|2820.1|2827.82|2820.12|2827.2|2819.5|25
1651309620000|2022-04-30 09:07:00|2827.81|2820.11|2828.12|2820.42|2828.14|2820.44|2827.8|2820.1|21
1651309630000|2022-04-30 09:07:10|2828.14|2820.44|2828.26|2820.56|2828.26|2820.56|2828.11|2820.41|28
1651309640000|2022-04-30 09:07:20|2828.22|2820.52|2828.48|2820.78|2828.55|2820.85|2828.22|2820.52|23
1651309650000|2022-04-30 09:07:30|2828.51|2820.81|2828.38|2820.68|2828.52|2820.82|2828.03|2820.33|30
1651309660000|2022-04-30 09:07:40|2828.39|2820.69|2828.2|2820.5|2828.82|2821.12|2828.19|2820.49|34
1651309670000|2022-04-30 09:07:50|2828.22|2820.52|2828.29|2820.59|2828.35|2820.65|2828.19|2820.49|33
1651309680000|2022-04-30 09:08:00|2828.32|2820.62|2828.42|2820.72|2828.47|2820.77|2828.2|2820.5|29
1651309690000|2022-04-30 09:08:10|2828.47|2820.77|2828.33|2820.63|2828.47|2820.77|2828.27|2820.57|26
1651309700000|2022-04-30 09:08:20|2828.3|2820.6|2827.43|2819.73|2828.47|2820.77|2827.43|2819.73|36
1651309710000|2022-04-30 09:08:30|2827.42|2819.72|2828.47|2820.77|2828.47|2820.77|2827.36|2819.66|26
1651309720000|2022-04-30 09:08:40|2828.45|2820.75|2828.47|2820.77|2828.51|2820.81|2828.42|2820.72|21
1651309730000|2022-04-30 09:08:50|2828.5|2820.8|2828.5|2820.8|2828.5|2820.8|2828.43|2820.73|20
1651309740000|2022-04-30 09:09:00|2828.52|2820.82|2827.26|2819.56|2828.52|2820.82|2827.23|2819.53|31
1651309750000|2022-04-30 09:09:10|2827.24|2819.54|2828.41|2820.71|2828.41|2820.71|2827.07|2819.37|30
1651309760000|2022-04-30 09:09:20|2828.38|2820.68|2828.1|2820.4|2828.41|2820.71|2828.1|2820.4|27
1651309770000|2022-04-30 09:09:30|2828.13|2820.43|2827.94|2820.24|2828.39|2820.69|2827.94|2820.24|21
1651309780000|2022-04-30 09:09:40|2827.92|2820.22|2827.9|2820.2|2827.97|2820.27|2827.77|2820.07|20
1651309790000|2022-04-30 09:09:50|2827.89|2820.19|2827.97|2820.27|2828.03|2820.33|2827.85|2820.15|24
1651309800000|2022-04-30 09:10:00|2827.96|2820.26|2828.01|2820.31|2828.01|2820.31|2827.79|2820.09|22
1651309810000|2022-04-30 09:10:10|2828|2820.3|2827.92|2820.22|2828|2820.3|2827.81|2820.11|18
1651309820000|2022-04-30 09:10:20|2827.96|2820.26|2827.76|2820.06|2827.96|2820.26|2827.76|2820.06|17
1651309830000|2022-04-30 09:10:30|2827.8|2820.1|2827.89|2820.19|2827.92|2820.22|2827.76|2820.06|23
1651309840000|2022-04-30 09:10:40|2827.9|2820.2|2827.76|2820.06|2827.93|2820.23|2827.76|2820.06|15
1651309850000|2022-04-30 09:10:50|2827.8|2820.1|2827.78|2820.08|2827.85|2820.15|2827.77|2820.07|10
1651309860000|2022-04-30 09:11:00|2827.77|2820.07|2827.94|2820.24|2827.94|2820.24|2827.77|2820.07|6
1651309870000|2022-04-30 09:11:10|2827.93|2820.23|2827.98|2820.28|2827.99|2820.29|2827.9|2820.2|18
1651309880000|2022-04-30 09:11:20|2827.99|2820.29|2827.98|2820.28|2828|2820.3|2827.93|2820.23|22
1651309890000|2022-04-30 09:11:30|2827.99|2820.29|2827.94|2820.24|2828|2820.3|2827.94|2820.24|15
1651309900000|2022-04-30 09:11:40|2827.93|2820.23|2828.74|2821.04|2828.74|2821.04|2827.93|2820.23|28
1651309910000|2022-04-30 09:11:50|2828.71|2821.01|2828.86|2821.16|2828.86|2821.16|2828.71|2821.01|28
1651309920000|2022-04-30 09:12:00|2828.81|2821.11|2828.84|2821.14|2828.86|2821.16|2828.7|2821|25
1651309930000|2022-04-30 09:12:10|2828.83|2821.13|2828.85|2821.15|2828.9|2821.2|2828.79|2821.09|16
1651309940000|2022-04-30 09:12:20|2828.87|2821.17|2828.83|2821.13|2828.91|2821.21|2828.82|2821.12|20
1651309950000|2022-04-30 09:12:30|2828.84|2821.14|2828.77|2821.07|2829.05|2821.35|2828.67|2820.97|20
1651309960000|2022-04-30 09:12:40|2828.79|2821.09|2829.21|2821.51|2829.23|2821.53|2828.78|2821.08|20
1651309970000|2022-04-30 09:12:50|2829.12|2821.42|2829.02|2821.32|2829.12|2821.42|2828.96|2821.26|15
1651309980000|2022-04-30 09:13:00|2829.03|2821.33|2829.15|2821.45|2829.15|2821.45|2829.03|2821.33|14
1651309990000|2022-04-30 09:13:10|2829.09|2821.39|2829.11|2821.41|2829.16|2821.46|2829.09|2821.39|20
1651310000000|2022-04-30 09:13:20|2829.13|2821.43|2829.17|2821.47|2829.19|2821.49|2829.08|2821.38|22
1651310010000|2022-04-30 09:13:30|2829.18|2821.48|2829.15|2821.45|2829.18|2821.48|2829.06|2821.36|13
1651310020000|2022-04-30 09:13:40|2829.16|2821.46|2829.17|2821.47|2829.17|2821.47|2829.16|2821.46|4
1651310030000|2022-04-30 09:13:50|2829.18|2821.48|2829.07|2821.37|2829.18|2821.48|2828.99|2821.29|16
1651310040000|2022-04-30 09:14:00|2829.11|2821.41|2829.18|2821.48|2829.27|2821.57|2829.11|2821.41|16
1651310050000|2022-04-30 09:14:10|2829.16|2821.46|2829.3|2821.6|2829.33|2821.63|2829.16|2821.46|7
1651310070000|2022-04-30 09:14:30|2829.32|2821.62|2829.3|2821.6|2829.32|2821.62|2829.3|2821.6|2
1651310080000|2022-04-30 09:14:40|2829.31|2821.61|2829.3|2821.6|2829.33|2821.63|2829.3|2821.6|9
1651310090000|2022-04-30 09:14:50|2829.31|2821.61|2829.35|2821.65|2829.37|2821.67|2829.29|2821.59|23
1651310100000|2022-04-30 09:15:00|2829.37|2821.67|2829.97|2822.27|2829.97|2822.27|2828.97|2821.27|29
1651310110000|2022-04-30 09:15:10|2830.09|2822.39|2830.27|2822.57|2830.27|2822.57|2830.06|2822.36|17
1651310120000|2022-04-30 09:15:20|2830.28|2822.58|2830.48|2822.78|2830.53|2822.83|2830.28|2822.58|25
1651310130000|2022-04-30 09:15:30|2830.47|2822.77|2830.45|2822.75|2830.48|2822.78|2830.41|2822.71|23
1651310140000|2022-04-30 09:15:40|2830.46|2822.76|2830.63|2822.93|2830.66|2822.96|2830.38|2822.68|25
1651310150000|2022-04-30 09:15:50|2830.64|2822.94|2830.8|2823.1|2830.83|2823.13|2830.58|2822.88|18
1651310160000|2022-04-30 09:16:00|2830.89|2823.19|2831.12|2823.42|2831.13|2823.43|2830.74|2823.04|21
1651310170000|2022-04-30 09:16:10|2831.11|2823.41|2831.11|2823.41|2831.17|2823.47|2831.11|2823.41|10
1651310180000|2022-04-30 09:16:20|2831.06|2823.36|2831.12|2823.42|2831.14|2823.44|2831.06|2823.36|11
1651310190000|2022-04-30 09:16:30|2831.13|2823.43|2830.87|2823.17|2831.13|2823.43|2830.57|2822.87|22
1651310200000|2022-04-30 09:16:40|2830.91|2823.21|2831.01|2823.31|2831.01|2823.31|2830.91|2823.21|18
1651310210000|2022-04-30 09:16:50|2830.98|2823.28|2831.02|2823.32|2831.18|2823.48|2830.97|2823.27|12
1651310220000|2022-04-30 09:17:00|2831|2823.3|2830.3|2822.6|2831|2823.3|2830.25|2822.55|21
1651310230000|2022-04-30 09:17:10|2830.26|2822.56|2830.14|2822.44|2830.38|2822.68|2830.11|2822.41|23
1651310240000|2022-04-30 09:17:20|2830.12|2822.42|2830.03|2822.33|2830.12|2822.42|2829.98|2822.28|19
1651310250000|2022-04-30 09:17:30|2830.02|2822.32|2829.97|2822.27|2830.03|2822.33|2829.96|2822.26|26
1651310260000|2022-04-30 09:17:40|2829.98|2822.28|2830.39|2822.69|2830.44|2822.74|2829.98|2822.28|26
1651310270000|2022-04-30 09:17:50|2830.49|2822.79|2830.18|2822.48|2830.49|2822.79|2830.17|2822.47|18
1651310280000|2022-04-30 09:18:00|2830.24|2822.54|2829.76|2822.06|2830.24|2822.54|2829.76|2822.06|25
1651310290000|2022-04-30 09:18:10|2829.79|2822.09|2829.84|2822.14|2829.9|2822.2|2829.78|2822.08|14
1651310300000|2022-04-30 09:18:20|2829.85|2822.15|2829.89|2822.19|2829.93|2822.23|2829.82|2822.12|22
1651310310000|2022-04-30 09:18:30|2829.88|2822.18|2830.21|2822.51|2830.29|2822.59|2829.87|2822.17|24
1651310320000|2022-04-30 09:18:40|2830.24|2822.54|2830.2|2822.5|2830.24|2822.54|2830.2|2822.5|14
1651310330000|2022-04-30 09:18:50|2830.21|2822.51|2830.22|2822.52|2830.24|2822.54|2830.2|2822.5|12
1651310340000|2022-04-30 09:19:00|2830.23|2822.53|2830.18|2822.48|2830.38|2822.68|2830.13|2822.43|29
1651310350000|2022-04-30 09:19:10|2830.15|2822.45|2830.31|2822.61|2830.31|2822.61|2830.15|2822.45|19
1651310360000|2022-04-30 09:19:20|2830.32|2822.62|2829.72|2822.02|2830.32|2822.62|2829.72|2822.02|17
1651310370000|2022-04-30 09:19:30|2829.75|2822.05|2829.39|2821.69|2829.77|2822.07|2829.38|2821.68|13
1651310380000|2022-04-30 09:19:40|2829.41|2821.71|2828.49|2820.79|2829.41|2821.71|2828.47|2820.77|19
1651310390000|2022-04-30 09:19:50|2828.61|2820.91|2829.48|2821.78|2829.48|2821.78|2828.61|2820.91|23
1651310400000|2022-04-30 09:20:00|2829.47|2821.77|2828.96|2821.26|2829.48|2821.78|2828.86|2821.16|19
1651310410000|2022-04-30 09:20:10|2828.95|2821.25|2829.04|2821.34|2829.05|2821.35|2828.93|2821.23|18
1651310420000|2022-04-30 09:20:20|2829|2821.3|2828.99|2821.29|2829.05|2821.35|2828.97|2821.27|18
1651310430000|2022-04-30 09:20:30|2828.79|2821.09|2828.74|2821.04|2828.79|2821.09|2828.67|2820.97|18
1651310440000|2022-04-30 09:20:40|2828.73|2821.03|2828.8|2821.1|2828.82|2821.12|2828.73|2821.03|16
1651310450000|2022-04-30 09:20:50|2828.76|2821.06|2828.83|2821.13|2828.85|2821.15|2828.76|2821.06|14
1651310460000|2022-04-30 09:21:00|2828.81|2821.11|2828.81|2821.11|2828.82|2821.12|2828.72|2821.02|22
1651310470000|2022-04-30 09:21:10|2828.88|2821.18|2829.2|2821.5|2829.24|2821.54|2828.88|2821.18|25
1651310480000|2022-04-30 09:21:20|2829.18|2821.48|2829.2|2821.5|2829.29|2821.59|2829.16|2821.46|11
1651310490000|2022-04-30 09:21:30|2829.34|2821.64|2829.23|2821.53|2829.35|2821.65|2829.23|2821.53|17
1651310500000|2022-04-30 09:21:40|2829.31|2821.61|2829.25|2821.55|2829.31|2821.61|2829.24|2821.54|9
1651310510000|2022-04-30 09:21:50|2829.26|2821.56|2829.59|2821.89|2829.59|2821.89|2829.26|2821.56|17
1651310520000|2022-04-30 09:22:00|2829.5|2821.8|2829.61|2821.91|2829.61|2821.91|2829.5|2821.8|20
1651310530000|2022-04-30 09:22:10|2829.54|2821.84|2828.82|2821.12|2829.6|2821.9|2828.79|2821.09|19
1651310540000|2022-04-30 09:22:20|2828.78|2821.08|2828.83|2821.13|2828.83|2821.13|2828.77|2821.07|17
1651310550000|2022-04-30 09:22:30|2828.68|2820.98|2828.54|2820.84|2828.69|2820.99|2828.51|2820.81|22
1651310560000|2022-04-30 09:22:40|2828.49|2820.79|2828.39|2820.69|2828.49|2820.79|2828.22|2820.52|23
1651310570000|2022-04-30 09:22:50|2828.41|2820.71|2828.41|2820.71|2828.44|2820.74|2828.39|2820.69|11
1651310580000|2022-04-30 09:23:00|2828.4|2820.7|2828.14|2820.44|2828.4|2820.7|2828.14|2820.44|15
1651310590000|2022-04-30 09:23:10|2828.15|2820.45|2827.58|2819.88|2828.16|2820.46|2827.58|2819.88|21
1651310600000|2022-04-30 09:23:20|2827.67|2819.97|2827.75|2820.05|2827.78|2820.08|2827.67|2819.97|27
1651310610000|2022-04-30 09:23:30|2827.7|2820|2827.64|2819.94|2827.72|2820.02|2827.5|2819.8|25
1651310620000|2022-04-30 09:23:40|2827.61|2819.91|2827.57|2819.87|2827.62|2819.92|2827.55|2819.85|14
1651310630000|2022-04-30 09:23:50|2827.58|2819.88|2827.28|2819.58|2827.59|2819.89|2827.19|2819.49|28
1651310640000|2022-04-30 09:24:00|2827.21|2819.51|2826.66|2818.96|2827.27|2819.57|2826.66|2818.96|27
1651310650000|2022-04-30 09:24:10|2826.67|2818.97|2826.62|2818.92|2826.71|2819.01|2826.58|2818.88|22
1651310660000|2022-04-30 09:24:20|2826.51|2818.81|2826.34|2818.64|2826.51|2818.81|2826.05|2818.35|21
1651310670000|2022-04-30 09:24:30|2826.33|2818.63|2826.36|2818.66|2826.37|2818.67|2826.33|2818.63|14
1651310680000|2022-04-30 09:24:40|2826.35|2818.65|2826.76|2819.06|2826.76|2819.06|2826.33|2818.63|17
1651310690000|2022-04-30 09:24:50|2826.75|2819.05|2826.93|2819.23|2826.93|2819.23|2826.73|2819.03|15
1651310700000|2022-04-30 09:25:00|2826.94|2819.24|2827.24|2819.54|2827.24|2819.54|2826.92|2819.22|25
1651310710000|2022-04-30 09:25:10|2827.21|2819.51|2827.69|2819.99|2827.77|2820.07|2827.1|2819.4|28
1651310720000|2022-04-30 09:25:20|2827.67|2819.97|2827.1|2819.4|2827.68|2819.98|2827.09|2819.39|27
1651310730000|2022-04-30 09:25:30|2827.11|2819.41|2827.1|2819.4|2827.15|2819.45|2826.97|2819.27|21
1651310740000|2022-04-30 09:25:40|2827.12|2819.42|2827.01|2819.31|2827.13|2819.43|2826.99|2819.29|16
1651310750000|2022-04-30 09:25:50|2826.98|2819.28|2827.43|2819.73|2827.48|2819.78|2826.98|2819.28|29
1651310760000|2022-04-30 09:26:00|2827.45|2819.75|2827.54|2819.84|2827.54|2819.84|2827.44|2819.74|12
1651310770000|2022-04-30 09:26:10|2827.56|2819.86|2827.52|2819.82|2827.56|2819.86|2827.49|2819.79|11
1651310780000|2022-04-30 09:26:20|2827.55|2819.85|2828.14|2820.44|2828.14|2820.44|2827.54|2819.84|21
1651310790000|2022-04-30 09:26:30|2828.12|2820.42|2829.23|2821.53|2829.23|2821.53|2828.12|2820.42|25
1651310800000|2022-04-30 09:26:40|2829.26|2821.56|2829.43|2821.73|2829.48|2821.78|2829.19|2821.49|25
1651310810000|2022-04-30 09:26:50|2829.42|2821.72|2829.16|2821.46|2829.42|2821.72|2829.14|2821.44|22
1651310820000|2022-04-30 09:27:00|2829.13|2821.43|2829.27|2821.57|2829.27|2821.57|2829.13|2821.43|20
1651310830000|2022-04-30 09:27:10|2829.28|2821.58|2829.87|2822.17|2829.96|2822.26|2829.25|2821.55|27
1651310840000|2022-04-30 09:27:20|2829.85|2822.15|2829.87|2822.17|2829.91|2822.21|2829.84|2822.14|23
1651310850000|2022-04-30 09:27:30|2829.88|2822.18|2829.93|2822.23|2829.97|2822.27|2829.88|2822.18|22
1651310860000|2022-04-30 09:27:40|2829.91|2822.21|2830.37|2822.67|2830.45|2822.75|2829.9|2822.2|24
1651310870000|2022-04-30 09:27:50|2830.4|2822.7|2830.41|2822.71|2830.42|2822.72|2830.37|2822.67|20
1651310880000|2022-04-30 09:28:00|2830.4|2822.7|2830.38|2822.68|2830.43|2822.73|2830.36|2822.66|24
1651310890000|2022-04-30 09:28:10|2830.37|2822.67|2830.42|2822.72|2830.42|2822.72|2830.37|2822.67|15
1651310900000|2022-04-30 09:28:20|2830.43|2822.73|2830.45|2822.75|2830.45|2822.75|2830.43|2822.73|2
1651310910000|2022-04-30 09:28:30|2830.46|2822.76|2830.02|2822.32|2830.46|2822.76|2829.96|2822.26|25
1651310920000|2022-04-30 09:28:40|2830.03|2822.33|2829.84|2822.14|2830.04|2822.34|2829.76|2822.06|21
1651310930000|2022-04-30 09:28:50|2829.83|2822.13|2829.64|2821.94|2829.83|2822.13|2829.42|2821.72|28
1651310940000|2022-04-30 09:29:00|2829.7|2822|2829.81|2822.11|2829.86|2822.16|2829.7|2822|12
1651310950000|2022-04-30 09:29:10|2829.82|2822.12|2829.83|2822.13|2829.86|2822.16|2829.78|2822.08|14
1651310960000|2022-04-30 09:29:20|2829.84|2822.14|2829.82|2822.12|2829.86|2822.16|2829.8|2822.1|13
1651310970000|2022-04-30 09:29:30|2829.83|2822.13|2830.33|2822.63|2830.54|2822.84|2829.83|2822.13|25
1651310980000|2022-04-30 09:29:40|2830.32|2822.62|2829.55|2821.85|2830.35|2822.65|2829.51|2821.81|21
1651310990000|2022-04-30 09:29:50|2829.54|2821.84|2829.49|2821.79|2829.55|2821.85|2829.45|2821.75|21
1651311000000|2022-04-30 09:30:00|2829.5|2821.8|2829.94|2822.24|2829.95|2822.25|2829.43|2821.73|22
1651311010000|2022-04-30 09:30:10|2829.93|2822.23|2829.76|2822.06|2829.94|2822.24|2829.76|2822.06|17
1651311020000|2022-04-30 09:30:20|2829.77|2822.07|2829.79|2822.09|2829.8|2822.1|2829.73|2822.03|14
1651311030000|2022-04-30 09:30:30|2829.78|2822.08|2829.79|2822.09|2829.81|2822.11|2829.77|2822.07|18
1651311040000|2022-04-30 09:30:40|2829.78|2822.08|2829.6|2821.9|2829.79|2822.09|2829.6|2821.9|18
1651311050000|2022-04-30 09:30:50|2829.61|2821.91|2829.45|2821.75|2829.65|2821.95|2829.41|2821.71|29
1651311060000|2022-04-30 09:31:00|2829.46|2821.76|2829.78|2822.08|2829.8|2822.1|2829.42|2821.72|24
1651311070000|2022-04-30 09:31:10|2829.77|2822.07|2829.38|2821.68|2829.83|2822.13|2829.36|2821.66|23
1651311080000|2022-04-30 09:31:20|2829.42|2821.72|2829.12|2821.42|2829.42|2821.72|2829.04|2821.34|23
1651311090000|2022-04-30 09:31:30|2829.11|2821.41|2829.17|2821.47|2829.17|2821.47|2829.05|2821.35|16
1651311100000|2022-04-30 09:31:40|2829.19|2821.49|2829.09|2821.39|2829.25|2821.55|2829.04|2821.34|20
1651311110000|2022-04-30 09:31:50|2829.07|2821.37|2828.96|2821.26|2829.09|2821.39|2828.89|2821.19|16
1651311120000|2022-04-30 09:32:00|2828.94|2821.24|2828.88|2821.18|2828.96|2821.26|2828.88|2821.18|24
1651311130000|2022-04-30 09:32:10|2828.84|2821.14|2828.75|2821.05|2828.84|2821.14|2828.72|2821.02|19
1651311140000|2022-04-30 09:32:20|2828.78|2821.08|2828.78|2821.08|2828.79|2821.09|2828.76|2821.06|8
1651311150000|2022-04-30 09:32:30|2828.79|2821.09|2828.87|2821.17|2828.87|2821.17|2828.79|2821.09|8
1651311160000|2022-04-30 09:32:40|2828.86|2821.16|2829.2|2821.5|2829.3|2821.6|2828.86|2821.16|20
1651311170000|2022-04-30 09:32:50|2829.21|2821.51|2829.21|2821.51|2829.26|2821.56|2829.2|2821.5|10
1651311180000|2022-04-30 09:33:00|2829.23|2821.53|2829.47|2821.77|2829.52|2821.82|2829.23|2821.53|16
1651311190000|2022-04-30 09:33:10|2829.46|2821.76|2829.95|2822.25|2830.01|2822.31|2829.46|2821.76|11
1651311200000|2022-04-30 09:33:20|2829.93|2822.23|2830.45|2822.75|2830.46|2822.76|2829.89|2822.19|29
1651311210000|2022-04-30 09:33:30|2830.42|2822.72|2830.74|2823.04|2830.74|2823.04|2830.42|2822.72|32
1651311220000|2022-04-30 09:33:40|2830.8|2823.1|2831.53|2823.83|2831.6|2823.9|2830.7|2823|25
1651311230000|2022-04-30 09:33:50|2831.56|2823.86|2831.7|2824|2831.74|2824.04|2831.5|2823.8|27
1651311240000|2022-04-30 09:34:00|2831.66|2823.96|2831.86|2824.16|2831.87|2824.17|2831.64|2823.94|20
1651311250000|2022-04-30 09:34:10|2831.84|2824.14|2831.23|2823.53|2831.87|2824.17|2831.23|2823.53|25
1651311260000|2022-04-30 09:34:20|2831.24|2823.54|2831.56|2823.86|2831.57|2823.87|2831.21|2823.51|21
1651311270000|2022-04-30 09:34:30|2831.54|2823.84|2831.86|2824.16|2831.87|2824.17|2831.53|2823.83|18
1651311280000|2022-04-30 09:34:40|2831.85|2824.15|2831.92|2824.22|2831.97|2824.27|2831.78|2824.08|29
1651311290000|2022-04-30 09:34:50|2831.97|2824.27|2831.9|2824.2|2831.97|2824.27|2831.87|2824.17|23
1651311300000|2022-04-30 09:35:00|2831.89|2824.19|2831.83|2824.13|2831.91|2824.21|2831.83|2824.13|27
1651311310000|2022-04-30 09:35:10|2831.81|2824.11|2831.83|2824.13|2831.84|2824.14|2831.8|2824.1|18
1651311320000|2022-04-30 09:35:20|2831.85|2824.15|2831.83|2824.13|2831.86|2824.16|2831.8|2824.1|28
1651311330000|2022-04-30 09:35:30|2831.81|2824.11|2831.41|2823.71|2831.85|2824.15|2831.39|2823.69|23
1651311340000|2022-04-30 09:35:40|2831.43|2823.73|2831.29|2823.59|2831.43|2823.73|2831.23|2823.53|22
1651311350000|2022-04-30 09:35:50|2831.27|2823.57|2831.37|2823.67|2831.38|2823.68|2831.27|2823.57|10
1651311360000|2022-04-30 09:36:00|2831.36|2823.66|2831.4|2823.7|2831.43|2823.73|2831.31|2823.61|23
1651311370000|2022-04-30 09:36:10|2831.41|2823.71|2831.33|2823.63|2831.45|2823.75|2831.31|2823.61|22
1651311380000|2022-04-30 09:36:20|2831.34|2823.64|2830.94|2823.24|2831.4|2823.7|2830.75|2823.05|24
1651311390000|2022-04-30 09:36:30|2830.99|2823.29|2831.31|2823.61|2831.31|2823.61|2830.99|2823.29|20
1651311400000|2022-04-30 09:36:40|2831.3|2823.6|2831.25|2823.55|2831.33|2823.63|2831.24|2823.54|10
1651311410000|2022-04-30 09:36:50|2831.27|2823.57|2831.24|2823.54|2831.3|2823.6|2831.22|2823.52|15
1651311420000|2022-04-30 09:37:00|2831.2|2823.5|2831.33|2823.63|2831.34|2823.64|2831.07|2823.37|27
1651311430000|2022-04-30 09:37:10|2831.34|2823.64|2831.36|2823.66|2831.36|2823.66|2831.27|2823.57|18
1651311440000|2022-04-30 09:37:20|2831.35|2823.65|2831.43|2823.73|2831.43|2823.73|2831.28|2823.58|11
1651311450000|2022-04-30 09:37:30|2831.42|2823.72|2831.59|2823.89|2831.59|2823.89|2831.26|2823.56|29
1651311460000|2022-04-30 09:37:40|2831.63|2823.93|2831.65|2823.95|2831.66|2823.96|2831.55|2823.85|23
1651311470000|2022-04-30 09:37:50|2831.63|2823.93|2831.8|2824.1|2831.97|2824.27|2831.57|2823.87|22
1651311480000|2022-04-30 09:38:00|2831.82|2824.12|2831.8|2824.1|2831.92|2824.22|2831.79|2824.09|17
1651311490000|2022-04-30 09:38:10|2831.81|2824.11|2831.69|2823.99|2831.83|2824.13|2831.67|2823.97|30
1651311500000|2022-04-30 09:38:20|2831.68|2823.98|2831.72|2824.02|2831.76|2824.06|2831.67|2823.97|24
1651311510000|2022-04-30 09:38:30|2831.73|2824.03|2831.82|2824.12|2831.85|2824.15|2831.72|2824.02|21
1651311520000|2022-04-30 09:38:40|2831.83|2824.13|2831.97|2824.27|2832.01|2824.31|2831.69|2823.99|22
1651311530000|2022-04-30 09:38:50|2831.98|2824.28|2831.98|2824.28|2832.02|2824.32|2831.93|2824.23|15
1651311540000|2022-04-30 09:39:00|2831.94|2824.24|2831.35|2823.65|2831.94|2824.24|2831.32|2823.62|19
1651311550000|2022-04-30 09:39:10|2831.36|2823.66|2831.49|2823.79|2831.54|2823.84|2831.33|2823.63|28
1651311560000|2022-04-30 09:39:20|2831.46|2823.76|2831.37|2823.67|2831.53|2823.83|2831.35|2823.65|19
1651311570000|2022-04-30 09:39:30|2831.36|2823.66|2830.81|2823.11|2831.36|2823.66|2830.69|2822.99|21
1651311580000|2022-04-30 09:39:40|2830.8|2823.1|2830.8|2823.1|2830.82|2823.12|2830.76|2823.06|20
1651311590000|2022-04-30 09:39:50|2830.78|2823.08|2830.24|2822.54|2830.79|2823.09|2830.21|2822.51|31
1651311600000|2022-04-30 09:40:00|2830.26|2822.56|2830.32|2822.62|2830.32|2822.62|2830.23|2822.53|23
1651311610000|2022-04-30 09:40:10|2830.3|2822.6|2830.35|2822.65|2830.36|2822.66|2830.24|2822.54|21
1651311620000|2022-04-30 09:40:20|2830.32|2822.62|2830.31|2822.61|2830.36|2822.66|2830.27|2822.57|20
1651311630000|2022-04-30 09:40:30|2830.3|2822.6|2830.35|2822.65|2830.36|2822.66|2830.28|2822.58|22
1651311640000|2022-04-30 09:40:40|2830.31|2822.61|2830.32|2822.62|2830.35|2822.65|2830.28|2822.58|19
1651311650000|2022-04-30 09:40:50|2830.31|2822.61|2830.38|2822.68|2830.4|2822.7|2830.3|2822.6|12
1651311660000|2022-04-30 09:41:00|2830.37|2822.67|2830.29|2822.59|2830.4|2822.7|2830.29|2822.59|19
1651311670000|2022-04-30 09:41:10|2830.3|2822.6|2829.38|2821.68|2830.37|2822.67|2829.38|2821.68|26
1651311680000|2022-04-30 09:41:20|2829.3|2821.6|2829|2821.3|2829.3|2821.6|2828.96|2821.26|18
1651311690000|2022-04-30 09:41:30|2829.02|2821.32|2829.29|2821.59|2829.51|2821.81|2828.97|2821.27|24
1651311700000|2022-04-30 09:41:40|2829.3|2821.6|2829.02|2821.32|2829.33|2821.63|2828.95|2821.25|31
1651311710000|2022-04-30 09:41:50|2829.01|2821.31|2828.56|2820.86|2829.11|2821.41|2828.44|2820.74|31
1651311720000|2022-04-30 09:42:00|2828.57|2820.87|2828.1|2820.4|2828.59|2820.89|2828.07|2820.37|25
1651311730000|2022-04-30 09:42:10|2828.09|2820.39|2828.13|2820.43|2828.14|2820.44|2827.93|2820.23|23
1651311740000|2022-04-30 09:42:20|2828.15|2820.45|2826.42|2818.72|2828.15|2820.45|2826.42|2818.72|33
1651311750000|2022-04-30 09:42:30|2826.41|2818.71|2827.07|2819.37|2827.12|2819.42|2826.41|2818.71|31
1651311760000|2022-04-30 09:42:40|2827.21|2819.51|2827.5|2819.8|2827.51|2819.81|2827.21|2819.51|18
1651311770000|2022-04-30 09:42:50|2827.51|2819.81|2827|2819.3|2827.51|2819.81|2827|2819.3|24
1651311780000|2022-04-30 09:43:00|2826.99|2819.29|2826.75|2819.05|2827.01|2819.31|2826.69|2818.99|21
1651311790000|2022-04-30 09:43:10|2826.59|2818.89|2827.41|2819.71|2827.41|2819.71|2826.59|2818.89|17
1651311800000|2022-04-30 09:43:20|2827.42|2819.72|2827.1|2819.4|2827.42|2819.72|2827.1|2819.4|18
1651311810000|2022-04-30 09:43:30|2827.09|2819.39|2827.13|2819.43|2827.2|2819.5|2827.09|2819.39|25
1651311820000|2022-04-30 09:43:40|2827.17|2819.47|2827.03|2819.33|2827.17|2819.47|2826.97|2819.27|23
1651311830000|2022-04-30 09:43:50|2827.09|2819.39|2827.08|2819.38|2827.1|2819.4|2826.92|2819.22|19
1651311840000|2022-04-30 09:44:00|2826.97|2819.27|2827.03|2819.33|2827.09|2819.39|2826.97|2819.27|25
1651311850000|2022-04-30 09:44:10|2827.04|2819.34|2826.83|2819.13|2827.05|2819.35|2826.78|2819.08|19
1651311860000|2022-04-30 09:44:20|2826.82|2819.12|2826.91|2819.21|2826.91|2819.21|2826.82|2819.12|13
1651311870000|2022-04-30 09:44:30|2826.9|2819.2|2826.73|2819.03|2826.92|2819.22|2826.6|2818.9|27
1651311880000|2022-04-30 09:44:40|2826.75|2819.05|2826.26|2818.56|2826.75|2819.05|2826.12|2818.42|28
1651311890000|2022-04-30 09:44:50|2826.25|2818.55|2826.11|2818.41|2826.25|2818.55|2826.11|2818.41|20
1651311900000|2022-04-30 09:45:00|2826.13|2818.43|2826.21|2818.51|2826.21|2818.51|2826.1|2818.4|17
1651311910000|2022-04-30 09:45:10|2826.3|2818.6|2826.39|2818.69|2826.42|2818.72|2826.3|2818.6|16
1651311920000|2022-04-30 09:45:20|2826.38|2818.68|2826.37|2818.67|2826.4|2818.7|2826.36|2818.66|19
1651311930000|2022-04-30 09:45:30|2826.36|2818.66|2826.44|2818.74|2826.44|2818.74|2826.36|2818.66|15
1651311940000|2022-04-30 09:45:40|2826.45|2818.75|2826.53|2818.83|2826.53|2818.83|2826.39|2818.69|19
1651311950000|2022-04-30 09:45:50|2826.54|2818.84|2827.69|2819.99|2827.73|2820.03|2826.52|2818.82|32
1651311960000|2022-04-30 09:46:00|2827.67|2819.97|2828.12|2820.42|2828.17|2820.47|2827.67|2819.97|28
1651311970000|2022-04-30 09:46:10|2828.1|2820.4|2828.09|2820.39|2828.15|2820.45|2828.03|2820.33|26
1651311980000|2022-04-30 09:46:20|2828.08|2820.38|2828.47|2820.77|2828.56|2820.86|2828.05|2820.35|26
1651311990000|2022-04-30 09:46:30|2828.48|2820.78|2828.44|2820.74|2828.49|2820.79|2828.43|2820.73|30
1651312000000|2022-04-30 09:46:40|2828.43|2820.73|2828.39|2820.69|2828.45|2820.75|2828.38|2820.68|15
1651312010000|2022-04-30 09:46:50|2828.42|2820.72|2828.42|2820.72|2828.48|2820.78|2828.38|2820.68|24
1651312020000|2022-04-30 09:47:00|2828.43|2820.73|2828.41|2820.71|2828.45|2820.75|2828.39|2820.69|18
1651312030000|2022-04-30 09:47:10|2828.45|2820.75|2828.4|2820.7|2828.45|2820.75|2828.35|2820.65|18
1651312040000|2022-04-30 09:47:20|2828.45|2820.75|2828.43|2820.73|2828.47|2820.77|2828.41|2820.71|11
1651312050000|2022-04-30 09:47:30|2828.46|2820.76|2828.11|2820.41|2828.49|2820.79|2828.11|2820.41|12
1651312060000|2022-04-30 09:47:40|2828.13|2820.43|2828.26|2820.56|2828.26|2820.56|2827.94|2820.24|22
1651312070000|2022-04-30 09:47:50|2828.2|2820.5|2828.71|2821.01|2828.72|2821.02|2828.2|2820.5|15
1651312080000|2022-04-30 09:48:00|2828.79|2821.09|2828.8|2821.1|2828.9|2821.2|2828.76|2821.06|28
1651312090000|2022-04-30 09:48:10|2828.81|2821.11|2828.81|2821.11|2828.83|2821.13|2828.77|2821.07|17
1651312100000|2022-04-30 09:48:20|2828.79|2821.09|2828.94|2821.24|2829.01|2821.31|2828.79|2821.09|19
1651312110000|2022-04-30 09:48:30|2828.95|2821.25|2828.89|2821.19|2828.98|2821.28|2828.87|2821.17|23
1651312120000|2022-04-30 09:48:40|2828.9|2821.2|2828.96|2821.26|2828.96|2821.26|2828.88|2821.18|18
1651312130000|2022-04-30 09:48:50|2828.95|2821.25|2828.94|2821.24|2828.98|2821.28|2828.92|2821.22|16
1651312140000|2022-04-30 09:49:00|2828.93|2821.23|2828.91|2821.21|2828.94|2821.24|2828.91|2821.21|4
1651312150000|2022-04-30 09:49:10|2828.95|2821.25|2829.13|2821.43|2829.13|2821.43|2828.86|2821.16|25
1651312160000|2022-04-30 09:49:20|2829.16|2821.46|2829.76|2822.06|2829.82|2822.12|2829.16|2821.46|23
1651312170000|2022-04-30 09:49:30|2829.78|2822.08|2829.84|2822.14|2829.88|2822.18|2829.78|2822.08|9
1651312180000|2022-04-30 09:49:40|2829.83|2822.13|2829.94|2822.24|2829.98|2822.28|2829.8|2822.1|19
1651312190000|2022-04-30 09:49:50|2829.97|2822.27|2829.97|2822.27|2830.01|2822.31|2829.94|2822.24|18
1651312200000|2022-04-30 09:50:00|2829.96|2822.26|2829.97|2822.27|2830.01|2822.31|2829.96|2822.26|7
1651312210000|2022-04-30 09:50:10|2829.99|2822.29|2830.02|2822.32|2830.08|2822.38|2829.97|2822.27|20
1651312220000|2022-04-30 09:50:20|2830.04|2822.34|2830.08|2822.38|2830.08|2822.38|2830.03|2822.33|16
1651312230000|2022-04-30 09:50:30|2830.09|2822.39|2830.07|2822.37|2830.09|2822.39|2830.07|2822.37|4
1651312240000|2022-04-30 09:50:40|2830.06|2822.36|2830.27|2822.57|2830.27|2822.57|2830.04|2822.34|19
1651312250000|2022-04-30 09:50:50|2830.26|2822.56|2829.93|2822.23|2830.27|2822.57|2829.83|2822.13|19
1651312260000|2022-04-30 09:51:00|2829.91|2822.21|2830.01|2822.31|2830.04|2822.34|2829.91|2822.21|17
1651312270000|2022-04-30 09:51:10|2829.98|2822.28|2830.03|2822.33|2830.03|2822.33|2829.98|2822.28|7
1651312280000|2022-04-30 09:51:20|2830|2822.3|2830|2822.3|2830.03|2822.33|2829.99|2822.29|8
1651312290000|2022-04-30 09:51:30|2829.98|2822.28|2830.04|2822.34|2830.05|2822.35|2829.97|2822.27|20
1651312300000|2022-04-30 09:51:40|2830.03|2822.33|2829.95|2822.25|2830.06|2822.36|2829.93|2822.23|21
1651312310000|2022-04-30 09:51:50|2829.94|2822.24|2829.98|2822.28|2830.01|2822.31|2829.8|2822.1|23
1651312320000|2022-04-30 09:52:00|2829.97|2822.27|2831|2823.3|2831.01|2823.31|2829.97|2822.27|25
1651312330000|2022-04-30 09:52:10|2830.98|2823.28|2831.04|2823.34|2831.06|2823.36|2830.91|2823.21|18
1651312340000|2022-04-30 09:52:20|2831.05|2823.35|2830.99|2823.29|2831.05|2823.35|2830.88|2823.18|19
1651312350000|2022-04-30 09:52:30|2830.93|2823.23|2830.89|2823.19|2830.95|2823.25|2830.89|2823.19|19
1651312360000|2022-04-30 09:52:40|2830.88|2823.18|2830.96|2823.26|2830.97|2823.27|2830.87|2823.17|19
1651312370000|2022-04-30 09:52:50|2830.97|2823.27|2830.47|2822.77|2831|2823.3|2830.47|2822.77|11
1651312380000|2022-04-30 09:53:00|2830.59|2822.89|2830.94|2823.24|2830.94|2823.24|2830.59|2822.89|17
1651312390000|2022-04-30 09:53:10|2830.96|2823.26|2831.02|2823.32|2831.02|2823.32|2830.95|2823.25|18
1651312400000|2022-04-30 09:53:20|2831.03|2823.33|2831.02|2823.32|2831.03|2823.33|2831.01|2823.31|3
1651312410000|2022-04-30 09:53:30|2831.03|2823.33|2831.15|2823.45|2831.15|2823.45|2831.03|2823.33|12
1651312420000|2022-04-30 09:53:40|2831.16|2823.46|2831.6|2823.9|2831.67|2823.97|2831.01|2823.31|32
1651312430000|2022-04-30 09:53:50|2831.67|2823.97|2832.04|2824.34|2832.06|2824.36|2831.67|2823.97|23
1651312440000|2022-04-30 09:54:00|2832.07|2824.37|2832.79|2825.09|2832.8|2825.1|2832.03|2824.33|28
1651312450000|2022-04-30 09:54:10|2832.8|2825.1|2832.55|2824.85|2832.86|2825.16|2832.32|2824.62|17
1651312460000|2022-04-30 09:54:20|2832.59|2824.89|2833.52|2825.82|2833.57|2825.87|2832.59|2824.89|27
1651312470000|2022-04-30 09:54:30|2833.54|2825.84|2833.63|2825.93|2833.63|2825.93|2833.54|2825.84|11
1651312480000|2022-04-30 09:54:40|2833.61|2825.91|2833.62|2825.92|2833.62|2825.92|2833.58|2825.88|6
1651312490000|2022-04-30 09:54:50|2833.63|2825.93|2835.12|2827.42|2835.2|2827.5|2833.62|2825.92|27
1651312500000|2022-04-30 09:55:00|2835.27|2827.57|2835.84|2828.14|2835.94|2828.24|2835.25|2827.55|28
1651312510000|2022-04-30 09:55:10|2835.79|2828.09|2835.88|2828.18|2836.28|2828.58|2835.76|2828.06|20
1651312520000|2022-04-30 09:55:20|2835.92|2828.22|2836.55|2828.85|2836.78|2829.08|2835.91|2828.21|25
1651312530000|2022-04-30 09:55:30|2836.61|2828.91|2836.85|2829.15|2836.85|2829.15|2836.59|2828.89|20
1651312540000|2022-04-30 09:55:40|2836.79|2829.09|2836.9|2829.2|2836.93|2829.23|2836.79|2829.09|12
1651312550000|2022-04-30 09:55:50|2836.91|2829.21|2837.09|2829.39|2837.18|2829.48|2836.9|2829.2|15
1651312560000|2022-04-30 09:56:00|2837.11|2829.41|2837.2|2829.5|2837.2|2829.5|2837.02|2829.32|13
1651312570000|2022-04-30 09:56:10|2837.17|2829.47|2837.01|2829.31|2837.21|2829.51|2837.01|2829.31|20
1651312580000|2022-04-30 09:56:20|2837.03|2829.33|2835.67|2827.97|2837.03|2829.33|2835.67|2827.97|29
1651312590000|2022-04-30 09:56:30|2835.68|2827.98|2835.69|2827.99|2835.72|2828.02|2835.65|2827.95|19
1651312600000|2022-04-30 09:56:40|2835.7|2828|2835.71|2828.01|2835.84|2828.14|2835.41|2827.71|15
1651312610000|2022-04-30 09:56:50|2835.73|2828.03|2835.67|2827.97|2835.75|2828.05|2835.67|2827.97|18
1651312620000|2022-04-30 09:57:00|2835.68|2827.98|2835.66|2827.96|2835.82|2828.12|2835.61|2827.91|30
1651312630000|2022-04-30 09:57:10|2835.65|2827.95|2835.88|2828.18|2835.94|2828.24|2835.64|2827.94|18
1651312640000|2022-04-30 09:57:20|2835.89|2828.19|2835.92|2828.22|2835.92|2828.22|2835.8|2828.1|26
1651312650000|2022-04-30 09:57:30|2835.94|2828.24|2837.14|2829.44|2837.18|2829.48|2835.94|2828.24|27
1651312660000|2022-04-30 09:57:40|2837.16|2829.46|2837.59|2829.89|2837.67|2829.97|2837.06|2829.36|12
1651312670000|2022-04-30 09:57:50|2837.66|2829.96|2837.89|2830.19|2838.67|2830.97|2837.66|2829.96|32
1651312680000|2022-04-30 09:58:00|2837.91|2830.21|2837.48|2829.78|2837.91|2830.21|2837.38|2829.68|25
1651312690000|2022-04-30 09:58:10|2837.49|2829.79|2837.05|2829.35|2837.49|2829.79|2837.03|2829.33|23
1651312700000|2022-04-30 09:58:20|2837.02|2829.32|2838.14|2830.44|2838.16|2830.46|2837.02|2829.32|21
1651312710000|2022-04-30 09:58:30|2838.16|2830.46|2838.61|2830.91|2838.61|2830.91|2838.13|2830.43|24
1651312720000|2022-04-30 09:58:40|2838.59|2830.89|2838.61|2830.91|2838.63|2830.93|2838.51|2830.81|8
1651312730000|2022-04-30 09:58:50|2838.63|2830.93|2838.26|2830.56|2838.63|2830.93|2838.19|2830.49|21
1651312740000|2022-04-30 09:59:00|2838.19|2830.49|2838.31|2830.61|2838.32|2830.62|2838.12|2830.42|21
1651312750000|2022-04-30 09:59:10|2838.3|2830.6|2838.09|2830.39|2838.3|2830.6|2838.06|2830.36|11
1651312760000|2022-04-30 09:59:20|2838.1|2830.4|2838.06|2830.36|2838.18|2830.48|2838.05|2830.35|23
1651312770000|2022-04-30 09:59:30|2838.04|2830.34|2838.07|2830.37|2838.09|2830.39|2838.04|2830.34|7
1651312780000|2022-04-30 09:59:40|2838.09|2830.39|2838.09|2830.39|2838.09|2830.39|2838.04|2830.34|12
1651312790000|2022-04-30 09:59:50|2838.05|2830.35|2838.08|2830.38|2838.09|2830.39|2838.02|2830.32|21
1651312800000|2022-04-30 10:00:00|2838.03|2830.33|2838.67|2830.97|2838.67|2830.97|2837.99|2830.29|23
1651312810000|2022-04-30 10:00:10|2838.68|2830.98|2838.68|2830.98|2838.69|2830.99|2838.66|2830.96|7
1651312820000|2022-04-30 10:00:20|2838.69|2830.99|2838.77|2831.07|2838.78|2831.08|2838.68|2830.98|16
1651312830000|2022-04-30 10:00:30|2838.75|2831.05|2838.86|2831.16|2838.86|2831.16|2838.75|2831.05|11
1651312840000|2022-04-30 10:00:40|2838.85|2831.15|2838.97|2831.27|2838.97|2831.27|2838.85|2831.15|10
1651312850000|2022-04-30 10:00:50|2838.98|2831.28|2838.99|2831.29|2839.03|2831.33|2838.93|2831.23|25
1651312860000|2022-04-30 10:01:00|2839.02|2831.32|2839.05|2831.35|2839.08|2831.38|2839.02|2831.32|12
1651312870000|2022-04-30 10:01:10|2839.06|2831.36|2839.11|2831.41|2839.11|2831.41|2839.06|2831.36|12
1651312880000|2022-04-30 10:01:20|2839.14|2831.44|2839.33|2831.63|2839.49|2831.79|2839.02|2831.32|21
1651312890000|2022-04-30 10:01:30|2839.32|2831.62|2839.55|2831.85|2839.57|2831.87|2839.32|2831.62|26
1651312900000|2022-04-30 10:01:40|2839.63|2831.93|2839.58|2831.88|2839.67|2831.97|2839.56|2831.86|20
1651312910000|2022-04-30 10:01:50|2839.59|2831.89|2839.52|2831.82|2839.62|2831.92|2839.4|2831.7|18
1651312920000|2022-04-30 10:02:00|2839.51|2831.81|2839.41|2831.71|2839.7|2832|2839.39|2831.69|20
1651312930000|2022-04-30 10:02:10|2839.33|2831.63|2839.53|2831.83|2839.6|2831.9|2839.33|2831.63|16
1651312940000|2022-04-30 10:02:20|2839.55|2831.85|2839.55|2831.85|2839.63|2831.93|2839.55|2831.85|11
1651312950000|2022-04-30 10:02:30|2839.53|2831.83|2839.65|2831.95|2839.65|2831.95|2839.53|2831.83|8
1651312960000|2022-04-30 10:02:40|2839.61|2831.91|2839.63|2831.93|2839.63|2831.93|2839.58|2831.88|6
1651312970000|2022-04-30 10:02:50|2839.58|2831.88|2839.61|2831.91|2839.61|2831.91|2839.58|2831.88|3
1651312980000|2022-04-30 10:03:00|2839.63|2831.93|2839.59|2831.89|2839.63|2831.93|2839.53|2831.83|16
1651312990000|2022-04-30 10:03:10|2839.6|2831.9|2839.44|2831.74|2839.66|2831.96|2839.44|2831.74|11
1651313000000|2022-04-30 10:03:20|2839.34|2831.64|2838.99|2831.29|2839.34|2831.64|2838.93|2831.23|16
1651313010000|2022-04-30 10:03:30|2839|2831.3|2838.82|2831.12|2839|2831.3|2838.74|2831.04|12
1651313020000|2022-04-30 10:03:40|2838.78|2831.08|2838.66|2830.96|2838.82|2831.12|2838.65|2830.95|10
1651313030000|2022-04-30 10:03:50|2838.64|2830.94|2838.49|2830.79|2838.64|2830.94|2838.47|2830.77|15
1651313040000|2022-04-30 10:04:00|2838.43|2830.73|2838.66|2830.96|2838.66|2830.96|2838.42|2830.72|13
1651313050000|2022-04-30 10:04:10|2838.6|2830.9|2838.17|2830.47|2838.6|2830.9|2838.12|2830.42|28
1651313060000|2022-04-30 10:04:20|2838.13|2830.43|2837.15|2829.45|2838.13|2830.43|2837.13|2829.43|31
1651313070000|2022-04-30 10:04:30|2837.16|2829.46|2836.66|2828.96|2837.16|2829.46|2836.52|2828.82|35
1651313080000|2022-04-30 10:04:40|2836.68|2828.98|2836.98|2829.28|2836.98|2829.28|2836.54|2828.84|26
1651313090000|2022-04-30 10:04:50|2836.99|2829.29|2837.25|2829.55|2837.32|2829.62|2836.94|2829.24|17
1651313100000|2022-04-30 10:05:00|2837.17|2829.47|2837.4|2829.7|2837.4|2829.7|2837.08|2829.38|20
1651313110000|2022-04-30 10:05:10|2837.42|2829.72|2837.39|2829.69|2837.42|2829.72|2837.38|2829.68|11
1651313120000|2022-04-30 10:05:20|2837.41|2829.71|2837.39|2829.69|2837.43|2829.73|2837.36|2829.66|13
1651313130000|2022-04-30 10:05:30|2837.42|2829.72|2837.41|2829.71|2837.44|2829.74|2837.4|2829.7|16
1651313140000|2022-04-30 10:05:40|2837.42|2829.72|2837.45|2829.75|2837.45|2829.75|2837.38|2829.68|12
1651313150000|2022-04-30 10:05:50|2837.46|2829.76|2837.36|2829.66|2837.5|2829.8|2837.34|2829.64|17
1651313160000|2022-04-30 10:06:00|2837.38|2829.68|2837.31|2829.61|2837.4|2829.7|2837.27|2829.57|12
1651313170000|2022-04-30 10:06:10|2837.34|2829.64|2836.98|2829.28|2837.37|2829.67|2836.95|2829.25|18
1651313180000|2022-04-30 10:06:20|2836.96|2829.26|2837.74|2830.04|2837.83|2830.13|2836.96|2829.26|27
1651313190000|2022-04-30 10:06:30|2837.69|2829.99|2837.69|2829.99|2837.73|2830.03|2837.67|2829.97|17
1651313200000|2022-04-30 10:06:40|2837.72|2830.02|2837.78|2830.08|2837.8|2830.1|2837.68|2829.98|20
1651313210000|2022-04-30 10:06:50|2837.79|2830.09|2837.81|2830.11|2837.81|2830.11|2837.79|2830.09|3
1651313220000|2022-04-30 10:07:00|2837.83|2830.13|2837.9|2830.2|2837.9|2830.2|2837.79|2830.09|16
1651313230000|2022-04-30 10:07:10|2837.88|2830.18|2837.86|2830.16|2837.9|2830.2|2837.86|2830.16|20
1651313240000|2022-04-30 10:07:20|2837.87|2830.17|2837.54|2829.84|2837.87|2830.17|2837.54|2829.84|13
1651313250000|2022-04-30 10:07:30|2837.6|2829.9|2837.66|2829.96|2837.67|2829.97|2837.54|2829.84|20
1651313260000|2022-04-30 10:07:40|2837.65|2829.95|2837.65|2829.95|2837.67|2829.97|2837.65|2829.95|7
1651313270000|2022-04-30 10:07:50|2837.66|2829.96|2837.94|2830.24|2838.1|2830.4|2837.45|2829.75|17
1651313280000|2022-04-30 10:08:00|2837.97|2830.27|2837.03|2829.33|2837.97|2830.27|2837.03|2829.33|24
1651313290000|2022-04-30 10:08:10|2837.08|2829.38|2837.39|2829.69|2837.4|2829.7|2837.07|2829.37|22
1651313300000|2022-04-30 10:08:20|2837.16|2829.46|2837.25|2829.55|2837.27|2829.57|2837.1|2829.4|20
1651313310000|2022-04-30 10:08:30|2837.36|2829.66|2837.38|2829.68|2837.38|2829.68|2837.36|2829.66|4
1651313320000|2022-04-30 10:08:40|2837.3|2829.6|2837.3|2829.6|2837.37|2829.67|2837.27|2829.57|12
1651313330000|2022-04-30 10:08:50|2837.22|2829.52|2836.73|2829.03|2837.22|2829.52|2836.71|2829.01|11
1651313340000|2022-04-30 10:09:00|2836.72|2829.02|2836.23|2828.53|2836.72|2829.02|2836.22|2828.52|19
1651313350000|2022-04-30 10:09:10|2836.22|2828.52|2836.52|2828.82|2836.55|2828.85|2836.17|2828.47|23
1651313360000|2022-04-30 10:09:20|2836.56|2828.86|2836.73|2829.03|2836.73|2829.03|2836.53|2828.83|18
1651313370000|2022-04-30 10:09:30|2836.72|2829.02|2836.83|2829.13|2836.85|2829.15|2836.65|2828.95|11
1651313380000|2022-04-30 10:09:40|2836.71|2829.01|2836.7|2829|2836.71|2829.01|2836.62|2828.92|8
1651313390000|2022-04-30 10:09:50|2836.73|2829.03|2836.95|2829.25|2837.26|2829.56|2836.7|2829|16
1651313400000|2022-04-30 10:10:00|2836.91|2829.21|2836.25|2828.55|2837.01|2829.31|2836.25|2828.55|24
1651313410000|2022-04-30 10:10:10|2836.23|2828.53|2836.38|2828.68|2836.39|2828.69|2836.21|2828.51|13
1651313420000|2022-04-30 10:10:20|2836.29|2828.59|2836.31|2828.61|2836.41|2828.71|2836.25|2828.55|14
1651313430000|2022-04-30 10:10:30|2836.3|2828.6|2836.3|2828.6|2836.3|2828.6|2836.3|2828.6|1
1651313440000|2022-04-30 10:10:40|2836.37|2828.67|2836.34|2828.64|2836.37|2828.67|2836.26|2828.56|24
1651313450000|2022-04-30 10:10:50|2836.32|2828.62|2836.29|2828.59|2836.35|2828.65|2836.25|2828.55|26
1651313460000|2022-04-30 10:11:00|2836.28|2828.58|2836.39|2828.69|2836.39|2828.69|2836.13|2828.43|26
1651313470000|2022-04-30 10:11:10|2836.35|2828.65|2836.38|2828.68|2836.38|2828.68|2836.33|2828.63|6
1651313480000|2022-04-30 10:11:20|2836.25|2828.55|2836.2|2828.5|2836.27|2828.57|2836.2|2828.5|4
1651313490000|2022-04-30 10:11:30|2836.19|2828.49|2836.02|2828.32|2836.19|2828.49|2836.02|2828.32|3
1651313500000|2022-04-30 10:11:40|2836.09|2828.39|2836.1|2828.4|2836.13|2828.43|2836.09|2828.39|9
1651313510000|2022-04-30 10:11:50|2836.13|2828.43|2836.19|2828.49|2836.19|2828.49|2836.1|2828.4|20
1651313520000|2022-04-30 10:12:00|2836.18|2828.48|2835.64|2827.94|2836.2|2828.5|2835.55|2827.85|14
1651313530000|2022-04-30 10:12:10|2835.63|2827.93|2835.63|2827.93|2835.64|2827.94|2835.63|2827.93|3
1651313540000|2022-04-30 10:12:20|2835.64|2827.94|2835.61|2827.91|2835.64|2827.94|2835.61|2827.91|5
1651313550000|2022-04-30 10:12:30|2835.64|2827.94|2835.54|2827.84|2835.66|2827.96|2835.44|2827.74|24
1651313560000|2022-04-30 10:12:40|2835.56|2827.86|2835.67|2827.97|2835.67|2827.97|2835.5|2827.8|17
1651313570000|2022-04-30 10:12:50|2835.63|2827.93|2835.8|2828.1|2835.85|2828.15|2835.57|2827.87|17
1651313580000|2022-04-30 10:13:00|2835.84|2828.14|2835.92|2828.22|2835.96|2828.26|2835.83|2828.13|20
1651313590000|2022-04-30 10:13:10|2835.93|2828.23|2835.87|2828.17|2835.96|2828.26|2835.85|2828.15|15
1651313600000|2022-04-30 10:13:20|2835.86|2828.16|2835.74|2828.04|2835.92|2828.22|2835.74|2828.04|19
1651313610000|2022-04-30 10:13:30|2835.75|2828.05|2835.59|2827.89|2835.79|2828.09|2835.57|2827.87|29
1651313620000|2022-04-30 10:13:40|2835.58|2827.88|2835.77|2828.07|2835.77|2828.07|2835.58|2827.88|9
1651313630000|2022-04-30 10:13:50|2835.75|2828.05|2835.68|2827.98|2835.77|2828.07|2835.68|2827.98|9
1651313640000|2022-04-30 10:14:00|2835.66|2827.96|2835.72|2828.02|2835.72|2828.02|2835.6|2827.9|13
1651313650000|2022-04-30 10:14:10|2835.56|2827.86|2836.32|2828.62|2836.32|2828.62|2834.93|2827.23|32
1651313660000|2022-04-30 10:14:20|2836.31|2828.61|2836.27|2828.57|2836.34|2828.64|2836.21|2828.51|25
1651313670000|2022-04-30 10:14:30|2836.28|2828.58|2836.29|2828.59|2836.33|2828.63|2836.2|2828.5|16
1651313680000|2022-04-30 10:14:40|2836.24|2828.54|2836.29|2828.59|2836.29|2828.59|2836.21|2828.51|8
1651313690000|2022-04-30 10:14:50|2836.27|2828.57|2836.2|2828.5|2836.29|2828.59|2836.16|2828.46|15
1651313700000|2022-04-30 10:15:00|2836.21|2828.51|2835.06|2827.36|2836.24|2828.54|2835.06|2827.36|30
1651313710000|2022-04-30 10:15:10|2835.09|2827.39|2835.04|2827.34|2835.11|2827.41|2835.04|2827.34|14
1651313720000|2022-04-30 10:15:20|2835.06|2827.36|2834.93|2827.23|2835.07|2827.37|2834.9|2827.2|21
1651313730000|2022-04-30 10:15:30|2834.92|2827.22|2834.93|2827.23|2834.94|2827.24|2834.88|2827.18|22
1651313740000|2022-04-30 10:15:40|2834.92|2827.22|2834.91|2827.21|2834.93|2827.23|2834.89|2827.19|14
1651313750000|2022-04-30 10:15:50|2834.9|2827.2|2834.85|2827.15|2834.92|2827.22|2834.83|2827.13|14
1651313760000|2022-04-30 10:16:00|2834.86|2827.16|2834.88|2827.18|2834.88|2827.18|2834.84|2827.14|10
1651313770000|2022-04-30 10:16:10|2834.87|2827.17|2834.87|2827.17|2834.88|2827.18|2834.87|2827.17|3
1651313780000|2022-04-30 10:16:20|2834.88|2827.18|2835.15|2827.45|2835.16|2827.46|2834.87|2827.17|9
1651313790000|2022-04-30 10:16:30|2835.17|2827.47|2835.19|2827.49|2835.19|2827.49|2835.1|2827.4|10
1651313800000|2022-04-30 10:16:40|2835.07|2827.37|2834.95|2827.25|2835.07|2827.37|2834.95|2827.25|5
1651313810000|2022-04-30 10:16:50|2834.93|2827.23|2834.95|2827.25|2834.95|2827.25|2834.93|2827.23|2
1651313820000|2022-04-30 10:17:00|2834.96|2827.26|2834.62|2826.92|2834.96|2827.26|2834.32|2826.62|19
1651313830000|2022-04-30 10:17:10|2834.63|2826.93|2834.98|2827.28|2835.04|2827.34|2834.63|2826.93|24
1651313840000|2022-04-30 10:17:20|2834.99|2827.29|2835.06|2827.36|2835.06|2827.36|2834.94|2827.24|23
1651313850000|2022-04-30 10:17:30|2835.04|2827.34|2834.93|2827.23|2835.06|2827.36|2834.91|2827.21|15
1651313860000|2022-04-30 10:17:40|2834.95|2827.25|2834.96|2827.26|2834.98|2827.28|2834.92|2827.22|13
1651313870000|2022-04-30 10:17:50|2834.97|2827.27|2834.9|2827.2|2835|2827.3|2834.9|2827.2|17
1651313880000|2022-04-30 10:18:00|2834.91|2827.21|2834.91|2827.21|2834.96|2827.26|2834.91|2827.21|22
1651313890000|2022-04-30 10:18:10|2834.92|2827.22|2834.97|2827.27|2835|2827.3|2834.91|2827.21|19
1651313900000|2022-04-30 10:18:20|2834.96|2827.26|2834.9|2827.2|2834.97|2827.27|2834.88|2827.18|14
1651313910000|2022-04-30 10:18:30|2834.91|2827.21|2834.82|2827.12|2834.93|2827.23|2834.78|2827.08|18
1651313920000|2022-04-30 10:18:40|2834.59|2826.89|2834.36|2826.66|2834.59|2826.89|2834.32|2826.62|24
1651313930000|2022-04-30 10:18:50|2834.35|2826.65|2834.47|2826.77|2834.52|2826.82|2834.34|2826.64|22
1651313940000|2022-04-30 10:19:00|2834.48|2826.78|2834.45|2826.75|2834.52|2826.82|2834.42|2826.72|7
1651313950000|2022-04-30 10:19:10|2834.42|2826.72|2834.38|2826.68|2834.42|2826.72|2834.37|2826.67|5
1651313960000|2022-04-30 10:19:20|2834.39|2826.69|2834.31|2826.61|2834.43|2826.73|2834.31|2826.61|25
1651313970000|2022-04-30 10:19:30|2834.33|2826.63|2834.36|2826.66|2834.37|2826.67|2834.32|2826.62|12
1651313980000|2022-04-30 10:19:40|2834.35|2826.65|2834|2826.3|2834.36|2826.66|2833.94|2826.24|16
1651313990000|2022-04-30 10:19:50|2834.01|2826.31|2833.75|2826.05|2834.05|2826.35|2833.74|2826.04|23
1651314000000|2022-04-30 10:20:00|2833.71|2826.01|2834.49|2826.79|2834.56|2826.86|2833.71|2826.01|22
1651314010000|2022-04-30 10:20:10|2834.45|2826.75|2834.24|2826.54|2834.49|2826.79|2834.15|2826.45|20
1651314020000|2022-04-30 10:20:20|2834.25|2826.55|2834.19|2826.49|2834.27|2826.57|2834.17|2826.47|26
1651314030000|2022-04-30 10:20:30|2834.18|2826.48|2833.77|2826.07|2834.25|2826.55|2833.71|2826.01|26
1651314040000|2022-04-30 10:20:40|2833.78|2826.08|2833.79|2826.09|2833.87|2826.17|2833.78|2826.08|25
1651314050000|2022-04-30 10:20:50|2833.8|2826.1|2833.8|2826.1|2833.83|2826.13|2833.77|2826.07|15
1651314060000|2022-04-30 10:21:00|2833.83|2826.13|2834.24|2826.54|2834.31|2826.61|2833.83|2826.13|14
1651314070000|2022-04-30 10:21:10|2834.23|2826.53|2833.93|2826.23|2834.23|2826.53|2833.93|2826.23|19
1651314080000|2022-04-30 10:21:20|2833.98|2826.28|2834|2826.3|2834.05|2826.35|2833.95|2826.25|12
1651314090000|2022-04-30 10:21:30|2833.95|2826.25|2834.07|2826.37|2834.07|2826.37|2833.94|2826.24|17
1651314100000|2022-04-30 10:21:40|2834.09|2826.39|2834.41|2826.71|2834.42|2826.72|2834.09|2826.39|13
1651314110000|2022-04-30 10:21:50|2834.34|2826.64|2834.28|2826.58|2834.34|2826.64|2834.28|2826.58|15
1651314130000|2022-04-30 10:22:10|2834.17|2826.47|2834.35|2826.65|2834.37|2826.67|2834.17|2826.47|12
1651314140000|2022-04-30 10:22:20|2834.37|2826.67|2834.36|2826.66|2834.37|2826.67|2834.28|2826.58|11
1651314150000|2022-04-30 10:22:30|2834.35|2826.65|2834.49|2826.79|2834.52|2826.82|2834.3|2826.6|11
1651314160000|2022-04-30 10:22:40|2834.48|2826.78|2834.49|2826.79|2834.49|2826.79|2834.48|2826.78|2
1651314170000|2022-04-30 10:22:50|2834.5|2826.8|2834.5|2826.8|2834.5|2826.8|2834.5|2826.8|1
1651314180000|2022-04-30 10:23:00|2834.55|2826.85|2834.53|2826.83|2834.6|2826.9|2834.51|2826.81|11
1651314190000|2022-04-30 10:23:10|2834.51|2826.81|2834.34|2826.64|2834.51|2826.81|2834.32|2826.62|11
1651314200000|2022-04-30 10:23:20|2834.33|2826.63|2834.34|2826.64|2834.34|2826.64|2834.33|2826.63|4
1651314210000|2022-04-30 10:23:30|2834.32|2826.62|2834.45|2826.75|2834.49|2826.79|2834.32|2826.62|17
1651314220000|2022-04-30 10:23:40|2834.34|2826.64|2834.88|2827.18|2834.88|2827.18|2834.34|2826.64|6
1651314230000|2022-04-30 10:23:50|2834.85|2827.15|2835.1|2827.4|2835.23|2827.53|2834.85|2827.15|22
1651314240000|2022-04-30 10:24:00|2835.08|2827.38|2835.05|2827.35|2835.13|2827.43|2835.05|2827.35|9
1651314250000|2022-04-30 10:24:10|2835.1|2827.4|2835.1|2827.4|2835.13|2827.43|2835.1|2827.4|3
1651314260000|2022-04-30 10:24:20|2835.11|2827.41|2835.13|2827.43|2835.21|2827.51|2835.09|2827.39|12
1651314270000|2022-04-30 10:24:30|2835.12|2827.42|2835.22|2827.52|2835.24|2827.54|2835.1|2827.4|13
1651314280000|2022-04-30 10:24:40|2835.2|2827.5|2835.24|2827.54|2835.28|2827.58|2835.15|2827.45|21
1651314290000|2022-04-30 10:24:50|2835.27|2827.57|2835.28|2827.58|2835.29|2827.59|2835.24|2827.54|21
1651314300000|2022-04-30 10:25:00|2835.25|2827.55|2835.22|2827.52|2835.28|2827.58|2835.18|2827.48|21
1651314310000|2022-04-30 10:25:10|2835.21|2827.51|2834.85|2827.15|2835.21|2827.51|2834.8|2827.1|14
1651314320000|2022-04-30 10:25:20|2834.84|2827.14|2835.06|2827.36|2835.06|2827.36|2834.84|2827.14|13
1651314330000|2022-04-30 10:25:30|2835.07|2827.37|2835.11|2827.41|2835.11|2827.41|2835.07|2827.37|7
1651314340000|2022-04-30 10:25:40|2835.05|2827.35|2835.05|2827.35|2835.05|2827.35|2835.05|2827.35|1
1651314350000|2022-04-30 10:25:50|2835.07|2827.37|2835.1|2827.4|2835.1|2827.4|2835.07|2827.37|4
1651314360000|2022-04-30 10:26:00|2835.09|2827.39|2835.21|2827.51|2835.26|2827.56|2835.01|2827.31|14
1651314370000|2022-04-30 10:26:10|2835.23|2827.53|2835.26|2827.56|2835.26|2827.56|2835.21|2827.51|8
1651314380000|2022-04-30 10:26:20|2835.24|2827.54|2835.24|2827.54|2835.26|2827.56|2835.24|2827.54|3
1651314390000|2022-04-30 10:26:30|2835.25|2827.55|2835.09|2827.39|2835.25|2827.55|2835.09|2827.39|7
1651314400000|2022-04-30 10:26:40|2835.1|2827.4|2835.17|2827.47|2835.17|2827.47|2835.1|2827.4|8
1651314410000|2022-04-30 10:26:50|2835.15|2827.45|2835.13|2827.43|2835.15|2827.45|2835.13|2827.43|3
1651314420000|2022-04-30 10:27:00|2835.14|2827.44|2835.09|2827.39|2835.14|2827.44|2835.08|2827.38|9
1651314430000|2022-04-30 10:27:10|2835.1|2827.4|2835.23|2827.53|2835.23|2827.53|2835.09|2827.39|11
1651314440000|2022-04-30 10:27:20|2835.24|2827.54|2835.32|2827.62|2835.32|2827.62|2835.23|2827.53|14
1651314450000|2022-04-30 10:27:30|2835.29|2827.59|2835.29|2827.59|2835.29|2827.59|2835.29|2827.59|1
1651314460000|2022-04-30 10:27:40|2835.31|2827.61|2835.29|2827.59|2835.34|2827.64|2835.29|2827.59|9
1651314470000|2022-04-30 10:27:50|2835.31|2827.61|2835.15|2827.45|2835.38|2827.68|2835.15|2827.45|12
1651314480000|2022-04-30 10:28:00|2835.25|2827.55|2835.45|2827.75|2835.47|2827.77|2835.24|2827.54|11
1651314490000|2022-04-30 10:28:10|2835.47|2827.77|2835.45|2827.75|2835.49|2827.79|2835.44|2827.74|16
1651314500000|2022-04-30 10:28:20|2835.46|2827.76|2835.47|2827.77|2835.75|2828.05|2835.2|2827.5|15
1651314510000|2022-04-30 10:28:30|2835.44|2827.74|2836.14|2828.44|2836.14|2828.44|2835.43|2827.73|22
1651314520000|2022-04-30 10:28:40|2836.58|2828.88|2837.17|2829.47|2837.24|2829.54|2836.58|2828.88|31
1651314530000|2022-04-30 10:28:50|2837.18|2829.48|2837.54|2829.84|2837.54|2829.84|2837.15|2829.45|10
1651314540000|2022-04-30 10:29:00|2837.57|2829.87|2837.88|2830.18|2838|2830.3|2837.57|2829.87|10
1651314550000|2022-04-30 10:29:10|2837.86|2830.16|2838.94|2831.24|2838.98|2831.28|2837.86|2830.16|29
1651314560000|2022-04-30 10:29:20|2838.85|2831.15|2839.44|2831.74|2839.44|2831.74|2838.84|2831.14|26
1651314570000|2022-04-30 10:29:30|2839.41|2831.71|2839.4|2831.7|2839.42|2831.72|2839.33|2831.63|21
1651314580000|2022-04-30 10:29:40|2839.41|2831.71|2839.56|2831.86|2839.56|2831.86|2839.41|2831.71|9
1651314590000|2022-04-30 10:29:50|2839.6|2831.9|2839.69|2831.99|2839.7|2832|2839.49|2831.79|20
1651314600000|2022-04-30 10:30:00|2839.71|2832.01|2841.23|2833.53|2841.23|2833.53|2839.71|2832.01|24
1651314610000|2022-04-30 10:30:10|2841.37|2833.67|2841.4|2833.7|2841.41|2833.71|2841.34|2833.64|12
1651314620000|2022-04-30 10:30:20|2841.55|2833.85|2841.56|2833.86|2841.64|2833.94|2841.44|2833.74|22
1651314630000|2022-04-30 10:30:30|2841.58|2833.88|2842.21|2834.51|2842.21|2834.51|2841.56|2833.86|16
1651314640000|2022-04-30 10:30:40|2842.26|2834.56|2844.12|2836.42|2844.12|2836.42|2842.22|2834.52|27
1651314650000|2022-04-30 10:30:50|2844.2|2836.5|2844.15|2836.45|2844.23|2836.53|2843.26|2835.56|28
1651314660000|2022-04-30 10:31:00|2844.16|2836.46|2844.26|2836.56|2844.26|2836.56|2844.15|2836.45|13
1651314670000|2022-04-30 10:31:10|2844.25|2836.55|2844.35|2836.65|2844.37|2836.67|2844.24|2836.54|15
1651314680000|2022-04-30 10:31:20|2844.33|2836.63|2843.71|2836.01|2844.34|2836.64|2843.7|2836|19
1651314690000|2022-04-30 10:31:30|2843.73|2836.03|2843.35|2835.65|2843.73|2836.03|2843.16|2835.46|28
1651314700000|2022-04-30 10:31:40|2843.34|2835.64|2843.42|2835.72|2843.46|2835.76|2843.21|2835.51|22
1651314710000|2022-04-30 10:31:50|2843.45|2835.75|2843.59|2835.89|2843.66|2835.96|2843.44|2835.74|27
1651314720000|2022-04-30 10:32:00|2843.53|2835.83|2843.63|2835.93|2843.66|2835.96|2843.53|2835.83|17
1651314730000|2022-04-30 10:32:10|2843.64|2835.94|2843.66|2835.96|2843.73|2836.03|2843.62|2835.92|19
1651314740000|2022-04-30 10:32:20|2843.69|2835.99|2843.02|2835.32|2843.71|2836.01|2843.01|2835.31|17
1651314750000|2022-04-30 10:32:30|2843.04|2835.34|2842.06|2834.36|2843.04|2835.34|2841.98|2834.28|18
1651314760000|2022-04-30 10:32:40|2842.05|2834.35|2841.64|2833.94|2842.05|2834.35|2841.58|2833.88|20
1651314770000|2022-04-30 10:32:50|2841.63|2833.93|2841.04|2833.34|2841.63|2833.93|2840.7|2833|24
1651314780000|2022-04-30 10:33:00|2841.03|2833.33|2840.98|2833.28|2841.04|2833.34|2840.78|2833.08|29
1651314790000|2022-04-30 10:33:10|2840.95|2833.25|2841.36|2833.66|2841.37|2833.67|2840.94|2833.24|20
1651314800000|2022-04-30 10:33:20|2841.45|2833.75|2841.7|2834|2841.74|2834.04|2841.45|2833.75|14
1651314810000|2022-04-30 10:33:30|2841.69|2833.99|2841.58|2833.88|2841.69|2833.99|2841.56|2833.86|4
1651314820000|2022-04-30 10:33:40|2841.59|2833.89|2841.16|2833.46|2841.59|2833.89|2841.16|2833.46|19
1651314830000|2022-04-30 10:33:50|2841.13|2833.43|2841.15|2833.45|2841.17|2833.47|2841.06|2833.36|26
1651314840000|2022-04-30 10:34:00|2841.11|2833.41|2841.52|2833.82|2841.61|2833.91|2841.06|2833.36|26
1651314850000|2022-04-30 10:34:10|2841.5|2833.8|2841.24|2833.54|2841.5|2833.8|2841.06|2833.36|23
1651314860000|2022-04-30 10:34:20|2841.22|2833.52|2840.95|2833.25|2841.22|2833.52|2840.85|2833.15|23
1651314870000|2022-04-30 10:34:30|2840.93|2833.23|2840.98|2833.28|2841|2833.3|2840.93|2833.23|16
1651314880000|2022-04-30 10:34:40|2840.97|2833.27|2840.75|2833.05|2841.04|2833.34|2840.71|2833.01|22
1651314890000|2022-04-30 10:34:50|2840.74|2833.04|2840.71|2833.01|2840.75|2833.05|2840.7|2833|14
1651314900000|2022-04-30 10:35:00|2840.72|2833.02|2840.77|2833.07|2840.77|2833.07|2840.72|2833.02|4
1651314910000|2022-04-30 10:35:10|2840.75|2833.05|2839.94|2832.24|2840.75|2833.05|2839.57|2831.87|18
1651314920000|2022-04-30 10:35:20|2839.98|2832.28|2839.96|2832.26|2840.02|2832.32|2839.9|2832.2|21
1651314930000|2022-04-30 10:35:30|2839.95|2832.25|2840.17|2832.47|2840.17|2832.47|2839.77|2832.07|9
1651314940000|2022-04-30 10:35:40|2840.19|2832.49|2840.68|2832.98|2840.7|2833|2840.15|2832.45|23
1651314950000|2022-04-30 10:35:50|2840.67|2832.97|2840.31|2832.61|2840.67|2832.97|2840.31|2832.61|15
1651314960000|2022-04-30 10:36:00|2840.29|2832.59|2840.01|2832.31|2840.3|2832.6|2839.99|2832.29|11
1651314970000|2022-04-30 10:36:10|2839.96|2832.26|2839.96|2832.26|2839.99|2832.29|2839.93|2832.23|14
1651314980000|2022-04-30 10:36:20|2839.97|2832.27|2839.95|2832.25|2840|2832.3|2839.89|2832.19|13
1651314990000|2022-04-30 10:36:30|2839.96|2832.26|2839.84|2832.14|2839.96|2832.26|2839.83|2832.13|8
1651315000000|2022-04-30 10:36:40|2839.87|2832.17|2840.2|2832.5|2840.2|2832.5|2839.83|2832.13|18
1651315010000|2022-04-30 10:36:50|2840.18|2832.48|2840.18|2832.48|2840.18|2832.48|2840.12|2832.42|7
1651315020000|2022-04-30 10:37:00|2840.2|2832.5|2839.73|2832.03|2840.2|2832.5|2839.71|2832.01|10
1651315030000|2022-04-30 10:37:10|2839.75|2832.05|2839.37|2831.67|2839.8|2832.1|2839.29|2831.59|20
1651315040000|2022-04-30 10:37:20|2839.34|2831.64|2838.72|2831.02|2839.45|2831.75|2838.72|2831.02|20
1651315050000|2022-04-30 10:37:30|2838.69|2830.99|2838.33|2830.63|2838.69|2830.99|2838.3|2830.6|17
1651315060000|2022-04-30 10:37:40|2838.39|2830.69|2837.45|2829.75|2838.41|2830.71|2837.42|2829.72|25
1651315070000|2022-04-30 10:37:50|2837.48|2829.78|2837.81|2830.11|2837.81|2830.11|2837.43|2829.73|29
1651315080000|2022-04-30 10:38:00|2837.85|2830.15|2837.74|2830.04|2837.88|2830.18|2837.71|2830.01|14
1651315090000|2022-04-30 10:38:10|2837.69|2829.99|2837.21|2829.51|2837.69|2829.99|2836.86|2829.16|22
1651315100000|2022-04-30 10:38:20|2837.25|2829.55|2837.41|2829.71|2837.51|2829.81|2837.25|2829.55|16
1651315110000|2022-04-30 10:38:30|2837.4|2829.7|2837.42|2829.72|2837.42|2829.72|2837.35|2829.65|12
1651315120000|2022-04-30 10:38:40|2837.4|2829.7|2837.37|2829.67|2837.42|2829.72|2837.36|2829.66|13
1651315130000|2022-04-30 10:38:50|2837.34|2829.64|2837.21|2829.51|2837.48|2829.78|2837.19|2829.49|15
1651315140000|2022-04-30 10:39:00|2837.34|2829.64|2837.39|2829.69|2837.41|2829.71|2837.34|2829.64|6
1651315150000|2022-04-30 10:39:10|2837.4|2829.7|2837.02|2829.32|2837.4|2829.7|2836.87|2829.17|22
1651315160000|2022-04-30 10:39:20|2837.01|2829.31|2837.23|2829.53|2837.23|2829.53|2837.01|2829.31|12
1651315170000|2022-04-30 10:39:30|2837.24|2829.54|2837.24|2829.54|2837.26|2829.56|2837.13|2829.43|12
1651315180000|2022-04-30 10:39:40|2837.31|2829.61|2837.32|2829.62|2837.33|2829.63|2837.28|2829.58|5
1651315190000|2022-04-30 10:39:50|2837.33|2829.63|2837.34|2829.64|2837.34|2829.64|2837.33|2829.63|2
1651315200000|2022-04-30 10:40:00|2837.33|2829.63|2837.89|2830.19|2837.92|2830.22|2837.31|2829.61|14
1651315210000|2022-04-30 10:40:10|2837.92|2830.22|2837.85|2830.15|2837.93|2830.23|2837.83|2830.13|21
1651315220000|2022-04-30 10:40:20|2837.84|2830.14|2837.51|2829.81|2837.86|2830.16|2837.5|2829.8|20
1651315230000|2022-04-30 10:40:30|2837.49|2829.79|2837.52|2829.82|2837.52|2829.82|2837.49|2829.79|10
1651315240000|2022-04-30 10:40:40|2837.5|2829.8|2837.41|2829.71|2837.52|2829.82|2837.41|2829.71|8
1651315250000|2022-04-30 10:40:50|2837.4|2829.7|2837.21|2829.51|2837.4|2829.7|2837.21|2829.51|19
1651315260000|2022-04-30 10:41:00|2837.32|2829.62|2837.28|2829.58|2837.32|2829.62|2837.23|2829.53|8
1651315270000|2022-04-30 10:41:10|2837.29|2829.59|2837.28|2829.58|2837.29|2829.59|2837.22|2829.52|14
1651315280000|2022-04-30 10:41:20|2837.27|2829.57|2836.69|2828.99|2837.27|2829.57|2836.56|2828.86|20
1651315290000|2022-04-30 10:41:30|2836.68|2828.98|2836.23|2828.53|2836.71|2829.01|2835.88|2828.18|13
1651315300000|2022-04-30 10:41:40|2836.51|2828.81|2838.06|2830.36|2838.06|2830.36|2836.51|2828.81|32
1651315310000|2022-04-30 10:41:50|2838.33|2830.63|2838.54|2830.84|2838.54|2830.84|2838.25|2830.55|30
1651315320000|2022-04-30 10:42:00|2838.55|2830.85|2838.95|2831.25|2838.95|2831.25|2838.55|2830.85|27
1651315330000|2022-04-30 10:42:10|2838.96|2831.26|2839.75|2832.05|2839.81|2832.11|2838.96|2831.26|27
1651315340000|2022-04-30 10:42:20|2839.78|2832.08|2839.79|2832.09|2839.83|2832.13|2839.7|2832|24
1651315350000|2022-04-30 10:42:30|2839.78|2832.08|2839.81|2832.11|2839.82|2832.12|2839.73|2832.03|16
1651315360000|2022-04-30 10:42:40|2839.71|2832.01|2838.9|2831.2|2839.78|2832.08|2838.9|2831.2|26
1651315370000|2022-04-30 10:42:50|2838.78|2831.08|2839.57|2831.87|2839.57|2831.87|2838.78|2831.08|18
1651315380000|2022-04-30 10:43:00|2839.56|2831.86|2839.6|2831.9|2839.66|2831.96|2839.56|2831.86|12
1651315390000|2022-04-30 10:43:10|2839.64|2831.94|2839.74|2832.04|2839.75|2832.05|2839.63|2831.93|16
1651315400000|2022-04-30 10:43:20|2839.73|2832.03|2839.74|2832.04|2839.74|2832.04|2839.71|2832.01|11
1651315410000|2022-04-30 10:43:30|2839.73|2832.03|2839.74|2832.04|2839.78|2832.08|2839.71|2832.01|13
1651315420000|2022-04-30 10:43:40|2839.75|2832.05|2840.55|2832.85|2840.66|2832.96|2839.75|2832.05|17
1651315430000|2022-04-30 10:43:50|2840.56|2832.86|2840.18|2832.48|2840.58|2832.88|2840.13|2832.43|15
1651315440000|2022-04-30 10:44:00|2840.12|2832.42|2839.56|2831.86|2840.18|2832.48|2839.5|2831.8|22
1651315450000|2022-04-30 10:44:10|2839.55|2831.85|2839.06|2831.36|2839.55|2831.85|2839.04|2831.34|19
1651315460000|2022-04-30 10:44:20|2839.08|2831.38|2839.02|2831.32|2839.15|2831.45|2838.95|2831.25|21
1651315470000|2022-04-30 10:44:30|2839.06|2831.36|2838.56|2830.86|2839.06|2831.36|2838.56|2830.86|4
1651315480000|2022-04-30 10:44:40|2838.75|2831.05|2838.76|2831.06|2838.79|2831.09|2838.73|2831.03|10
1651315490000|2022-04-30 10:44:50|2838.77|2831.07|2838.66|2830.96|2838.77|2831.07|2838.59|2830.89|17
1651315500000|2022-04-30 10:45:00|2838.67|2830.97|2838.51|2830.81|2838.67|2830.97|2838.51|2830.81|10
1651315510000|2022-04-30 10:45:10|2838.56|2830.86|2838.03|2830.33|2838.64|2830.94|2838.03|2830.33|9
1651315520000|2022-04-30 10:45:20|2838.06|2830.36|2838.41|2830.71|2838.41|2830.71|2838.06|2830.36|12
1651315530000|2022-04-30 10:45:30|2838.43|2830.73|2838.28|2830.58|2838.43|2830.73|2838.22|2830.52|9
1651315540000|2022-04-30 10:45:40|2838.3|2830.6|2838.15|2830.45|2838.55|2830.85|2838.14|2830.44|15
1651315550000|2022-04-30 10:45:50|2838.11|2830.41|2838.01|2830.31|2838.16|2830.46|2838.01|2830.31|13
1651315560000|2022-04-30 10:46:00|2838.02|2830.32|2838.12|2830.42|2838.12|2830.42|2838.01|2830.31|10
1651315570000|2022-04-30 10:46:10|2838.11|2830.41|2838.11|2830.41|2838.11|2830.41|2838.06|2830.36|14
1651315580000|2022-04-30 10:46:20|2838.1|2830.4|2837.61|2829.91|2838.16|2830.46|2837.58|2829.88|20
1651315590000|2022-04-30 10:46:30|2837.62|2829.92|2837.58|2829.88|2837.63|2829.93|2837.52|2829.82|9
1651315600000|2022-04-30 10:46:40|2837.59|2829.89|2837.56|2829.86|2837.7|2830|2837.56|2829.86|11
1651315610000|2022-04-30 10:46:50|2837.57|2829.87|2837.54|2829.84|2837.71|2830.01|2837.48|2829.78|22
1651315620000|2022-04-30 10:47:00|2837.59|2829.89|2837.55|2829.85|2837.59|2829.89|2837.3|2829.6|22
1651315640000|2022-04-30 10:47:20|2837.57|2829.87|2837.41|2829.71|2837.7|2830|2837.39|2829.69|16
1651315650000|2022-04-30 10:47:30|2837.4|2829.7|2837.45|2829.75|2837.52|2829.82|2837.35|2829.65|14
1651315660000|2022-04-30 10:47:40|2837.41|2829.71|2837.35|2829.65|2837.52|2829.82|2837.34|2829.64|12
1651315670000|2022-04-30 10:47:50|2837.36|2829.66|2837.48|2829.78|2837.48|2829.78|2837.35|2829.65|17
1651315680000|2022-04-30 10:48:00|2837.47|2829.77|2837.28|2829.58|2837.6|2829.9|2837.17|2829.47|18
1651315690000|2022-04-30 10:48:10|2837.3|2829.6|2837.13|2829.43|2837.32|2829.62|2836.98|2829.28|24
1651315700000|2022-04-30 10:48:20|2837.17|2829.47|2837.07|2829.37|2837.17|2829.47|2836.92|2829.22|19
1651315710000|2022-04-30 10:48:30|2837.05|2829.35|2836.85|2829.15|2837.05|2829.35|2836.71|2829.01|13
1651315720000|2022-04-30 10:48:40|2836.83|2829.13|2836.83|2829.13|2836.86|2829.16|2836.83|2829.13|6
1651315730000|2022-04-30 10:48:50|2836.86|2829.16|2836.98|2829.28|2837.11|2829.41|2836.86|2829.16|9
1651315740000|2022-04-30 10:49:00|2836.99|2829.29|2837.26|2829.56|2837.26|2829.56|2836.99|2829.29|9
1651315750000|2022-04-30 10:49:10|2837.27|2829.57|2837.53|2829.83|2837.53|2829.83|2837.24|2829.54|9
1651315760000|2022-04-30 10:49:20|2837.67|2829.97|2837.67|2829.97|2837.72|2830.02|2837.67|2829.97|3
1651315770000|2022-04-30 10:49:30|2837.61|2829.91|2837.42|2829.72|2837.77|2830.07|2837.41|2829.71|16
1651315780000|2022-04-30 10:49:40|2837.46|2829.76|2837.42|2829.72|2837.46|2829.76|2837.41|2829.71|5
1651315790000|2022-04-30 10:49:50|2837.48|2829.78|2837.31|2829.61|2837.48|2829.78|2837.31|2829.61|10
1651315800000|2022-04-30 10:50:00|2837.38|2829.68|2837.16|2829.46|2837.45|2829.75|2837.08|2829.38|21
1651315810000|2022-04-30 10:50:10|2837.14|2829.44|2837.67|2829.97|2837.74|2830.04|2837.14|2829.44|22
1651315820000|2022-04-30 10:50:20|2837.72|2830.02|2837.33|2829.63|2837.72|2830.02|2837.33|2829.63|12
1651315830000|2022-04-30 10:50:30|2837.32|2829.62|2837.43|2829.73|2837.43|2829.73|2837.3|2829.6|11
1651315840000|2022-04-30 10:50:40|2837.4|2829.7|2837.41|2829.71|2837.55|2829.85|2837.4|2829.7|11
1651315850000|2022-04-30 10:50:50|2837.35|2829.65|2837.45|2829.75|2837.45|2829.75|2837.35|2829.65|4
1651315860000|2022-04-30 10:51:00|2837.49|2829.79|2837.45|2829.75|2837.49|2829.79|2837.45|2829.75|7
1651315870000|2022-04-30 10:51:10|2837.49|2829.79|2837.11|2829.41|2837.49|2829.79|2836.92|2829.22|13
1651315880000|2022-04-30 10:51:20|2837.18|2829.48|2836.46|2828.76|2837.21|2829.51|2836.36|2828.66|26
1651315890000|2022-04-30 10:51:30|2836.47|2828.77|2836.82|2829.12|2836.88|2829.18|2836.47|2828.77|15
1651315900000|2022-04-30 10:51:40|2836.54|2828.84|2836.69|2828.99|2836.76|2829.06|2836.54|2828.84|10
1651315910000|2022-04-30 10:51:50|2836.66|2828.96|2835.86|2828.16|2836.66|2828.96|2835.86|2828.16|31
1651315920000|2022-04-30 10:52:00|2835.9|2828.2|2835.8|2828.1|2835.97|2828.27|2835.65|2827.95|28
1651315930000|2022-04-30 10:52:10|2835.76|2828.06|2835.58|2827.88|2835.8|2828.1|2835.37|2827.67|29
1651315940000|2022-04-30 10:52:20|2835.11|2827.41|2835.05|2827.35|2835.14|2827.44|2834.99|2827.29|20
1651315950000|2022-04-30 10:52:30|2835.11|2827.41|2835.17|2827.47|2835.48|2827.78|2835.09|2827.39|16
1651315960000|2022-04-30 10:52:40|2835.18|2827.48|2835.16|2827.46|2835.19|2827.49|2835.11|2827.41|8
1651315970000|2022-04-30 10:52:50|2835.17|2827.47|2835.25|2827.55|2835.26|2827.56|2835.17|2827.47|7
1651315980000|2022-04-30 10:53:00|2835.19|2827.49|2835.16|2827.46|2835.26|2827.56|2835.11|2827.41|12
1651315990000|2022-04-30 10:53:10|2835.13|2827.43|2835.14|2827.44|2835.16|2827.46|2835.11|2827.41|9
1651316000000|2022-04-30 10:53:20|2835.11|2827.41|2835.18|2827.48|2835.18|2827.48|2835.11|2827.41|8
1651316010000|2022-04-30 10:53:30|2835.13|2827.43|2835.16|2827.46|2835.18|2827.48|2835.1|2827.4|19
1651316020000|2022-04-30 10:53:40|2835.15|2827.45|2835.17|2827.47|2835.18|2827.48|2835.15|2827.45|11
1651316030000|2022-04-30 10:53:50|2835.15|2827.45|2835.35|2827.65|2835.37|2827.67|2835.15|2827.45|14
1651316040000|2022-04-30 10:54:00|2835.36|2827.66|2835.19|2827.49|2835.36|2827.66|2835.19|2827.49|9
1651316050000|2022-04-30 10:54:10|2835.14|2827.44|2835.01|2827.31|2835.19|2827.49|2835|2827.3|11
1651316060000|2022-04-30 10:54:20|2835.04|2827.34|2834.88|2827.18|2835.06|2827.36|2834.88|2827.18|11
1651316070000|2022-04-30 10:54:30|2834.9|2827.2|2834.95|2827.25|2834.95|2827.25|2834.84|2827.14|23
1651316080000|2022-04-30 10:54:40|2834.94|2827.24|2834.99|2827.29|2834.99|2827.29|2834.88|2827.18|11
1651316090000|2022-04-30 10:54:50|2834.93|2827.23|2835.15|2827.45|2835.15|2827.45|2834.91|2827.21|17
1651316100000|2022-04-30 10:55:00|2835.16|2827.46|2835.11|2827.41|2835.16|2827.46|2835.07|2827.37|15
1651316110000|2022-04-30 10:55:10|2835.09|2827.39|2834.95|2827.25|2835.11|2827.41|2834.95|2827.25|9
1651316120000|2022-04-30 10:55:20|2834.93|2827.23|2834.94|2827.24|2834.97|2827.27|2834.93|2827.23|21
1651316130000|2022-04-30 10:55:30|2834.95|2827.25|2834.96|2827.26|2834.96|2827.26|2834.92|2827.22|5
1651316140000|2022-04-30 10:55:40|2834.95|2827.25|2834.96|2827.26|2834.97|2827.27|2834.95|2827.25|3
1651316150000|2022-04-30 10:55:50|2834.94|2827.24|2835.44|2827.74|2835.44|2827.74|2834.91|2827.21|23
1651316160000|2022-04-30 10:56:00|2835.49|2827.79|2835.53|2827.83|2835.58|2827.88|2835.49|2827.79|13
1651316170000|2022-04-30 10:56:10|2835.58|2827.88|2835.06|2827.36|2835.58|2827.88|2835.06|2827.36|22
1651316180000|2022-04-30 10:56:20|2835.04|2827.34|2835.03|2827.33|2835.04|2827.34|2835|2827.3|9
1651316190000|2022-04-30 10:56:30|2835.02|2827.32|2835.13|2827.43|2835.14|2827.44|2835.01|2827.31|12
1651316200000|2022-04-30 10:56:40|2835.14|2827.44|2835.1|2827.4|2835.14|2827.44|2834.88|2827.18|14
1651316210000|2022-04-30 10:56:50|2835.11|2827.41|2835.08|2827.38|2835.13|2827.43|2835.07|2827.37|17
1651316220000|2022-04-30 10:57:00|2835.04|2827.34|2835.11|2827.41|2835.11|2827.41|2835.04|2827.34|16
1651316230000|2022-04-30 10:57:10|2835.1|2827.4|2834.56|2826.86|2835.13|2827.43|2834.55|2826.85|20
1651316240000|2022-04-30 10:57:20|2834.53|2826.83|2834.25|2826.55|2834.53|2826.83|2834.24|2826.54|13
1651316250000|2022-04-30 10:57:30|2834.28|2826.58|2834.27|2826.57|2834.35|2826.65|2834.27|2826.57|21
1651316260000|2022-04-30 10:57:40|2834.32|2826.62|2834.31|2826.61|2834.32|2826.62|2834.26|2826.56|21
1651316270000|2022-04-30 10:57:50|2834.29|2826.59|2834.73|2827.03|2834.76|2827.06|2834.14|2826.44|20
1651316280000|2022-04-30 10:58:00|2834.74|2827.04|2834.86|2827.16|2834.93|2827.23|2834.64|2826.94|26
1651316290000|2022-04-30 10:58:10|2834.89|2827.19|2834.88|2827.18|2834.93|2827.23|2834.87|2827.17|12
1651316300000|2022-04-30 10:58:20|2834.89|2827.19|2834.93|2827.23|2834.93|2827.23|2834.88|2827.18|6
1651316310000|2022-04-30 10:58:30|2835.08|2827.38|2835.17|2827.47|2835.27|2827.57|2835.06|2827.36|17
1651316320000|2022-04-30 10:58:40|2835.16|2827.46|2835.2|2827.5|2835.24|2827.54|2835.15|2827.45|15
1651316330000|2022-04-30 10:58:50|2835.19|2827.49|2835.19|2827.49|2835.2|2827.5|2835.19|2827.49|3
1651316340000|2022-04-30 10:59:00|2835.2|2827.5|2835.3|2827.6|2835.32|2827.62|2835.19|2827.49|14
1651316350000|2022-04-30 10:59:10|2835.31|2827.61|2835.3|2827.6|2835.34|2827.64|2835.27|2827.57|7
1651316360000|2022-04-30 10:59:20|2835.22|2827.52|2835.3|2827.6|2835.3|2827.6|2835.22|2827.52|5
1651316370000|2022-04-30 10:59:30|2835.32|2827.62|2835.23|2827.53|2835.36|2827.66|2835.23|2827.53|11
1651316390000|2022-04-30 10:59:50|2835.22|2827.52|2835.22|2827.52|2835.24|2827.54|2835.21|2827.51|7
1651316400000|2022-04-30 11:00:00|2834.87|2827.17|2835.05|2827.35|2835.05|2827.35|2834.39|2826.69|27
1651316410000|2022-04-30 11:00:10|2835.12|2827.42|2835.2|2827.5|2835.22|2827.52|2835.12|2827.42|10
1651316420000|2022-04-30 11:00:20|2835.18|2827.48|2835.04|2827.34|2835.19|2827.49|2835.02|2827.32|21
1651316430000|2022-04-30 11:00:30|2835.03|2827.33|2834.94|2827.24|2835.07|2827.37|2834.94|2827.24|13
1651316440000|2022-04-30 11:00:40|2834.93|2827.23|2834.84|2827.14|2834.94|2827.24|2834.82|2827.12|18
1651316450000|2022-04-30 11:00:50|2834.85|2827.15|2834.89|2827.19|2834.9|2827.2|2834.81|2827.11|15
1651316460000|2022-04-30 11:01:00|2834.9|2827.2|2834.92|2827.22|2834.93|2827.23|2834.88|2827.18|16
1651316470000|2022-04-30 11:01:10|2834.91|2827.21|2835.07|2827.37|2835.1|2827.4|2834.91|2827.21|13
1651316480000|2022-04-30 11:01:20|2835.12|2827.42|2835.27|2827.57|2835.27|2827.57|2835.03|2827.33|7
1651316490000|2022-04-30 11:01:30|2835.28|2827.58|2836.15|2828.45|2836.21|2828.51|2835.28|2827.58|22
1651316500000|2022-04-30 11:01:40|2836.14|2828.44|2836.13|2828.43|2836.16|2828.46|2836.13|2828.43|6
1651316510000|2022-04-30 11:01:50|2836.16|2828.46|2836.27|2828.57|2836.27|2828.57|2836.16|2828.46|13
1651316520000|2022-04-30 11:02:00|2836.25|2828.55|2836.77|2829.07|2836.77|2829.07|2836.24|2828.54|14
1651316530000|2022-04-30 11:02:10|2836.73|2829.03|2835.8|2828.1|2836.73|2829.03|2835.77|2828.07|29
1651316540000|2022-04-30 11:02:20|2835.79|2828.09|2835.73|2828.03|2835.91|2828.21|2835.72|2828.02|27
1651316550000|2022-04-30 11:02:30|2835.71|2828.01|2835.53|2827.83|2835.78|2828.08|2835.52|2827.82|18
1651316560000|2022-04-30 11:02:40|2835.51|2827.81|2835.38|2827.68|2835.56|2827.86|2835.38|2827.68|23
1651316570000|2022-04-30 11:02:50|2835.39|2827.69|2835.84|2828.14|2835.84|2828.14|2835.38|2827.68|19
1651316580000|2022-04-30 11:03:00|2835.85|2828.15|2835.87|2828.17|2835.93|2828.23|2835.66|2827.96|17
1651316590000|2022-04-30 11:03:10|2835.86|2828.16|2835.9|2828.2|2835.91|2828.21|2835.84|2828.14|9
1651316600000|2022-04-30 11:03:20|2835.91|2828.21|2835.9|2828.2|2835.93|2828.23|2835.9|2828.2|10
1651316610000|2022-04-30 11:03:30|2835.91|2828.21|2835.9|2828.2|2835.91|2828.21|2835.9|2828.2|2
1651316620000|2022-04-30 11:03:40|2835.91|2828.21|2835.91|2828.21|2835.92|2828.22|2835.91|2828.21|3
1651316630000|2022-04-30 11:03:50|2835.94|2828.24|2835.94|2828.24|2835.94|2828.24|2835.88|2828.18|9
1651316640000|2022-04-30 11:04:00|2835.92|2828.22|2835.88|2828.18|2835.92|2828.22|2835.88|2828.18|9
1651316650000|2022-04-30 11:04:10|2835.91|2828.21|2835.89|2828.19|2835.94|2828.24|2835.88|2828.18|12
1651316660000|2022-04-30 11:04:20|2835.9|2828.2|2835.77|2828.07|2835.9|2828.2|2835.69|2827.99|11
1651316670000|2022-04-30 11:04:30|2835.74|2828.04|2835.75|2828.05|2835.8|2828.1|2835.72|2828.02|16
1651316680000|2022-04-30 11:04:40|2835.78|2828.08|2835.61|2827.91|2835.79|2828.09|2835.61|2827.91|3
1651316690000|2022-04-30 11:04:50|2835.79|2828.09|2835.79|2828.09|2835.83|2828.13|2835.79|2828.09|5
1651316700000|2022-04-30 11:05:00|2835.8|2828.1|2835.82|2828.12|2835.82|2828.12|2835.8|2828.1|5
1651316710000|2022-04-30 11:05:10|2835.81|2828.11|2837.01|2829.31|2837.01|2829.31|2835.8|2828.1|16
1651316720000|2022-04-30 11:05:20|2837.03|2829.33|2837.07|2829.37|2837.1|2829.4|2837.02|2829.32|12
1651316730000|2022-04-30 11:05:30|2837.09|2829.39|2837.83|2830.13|2837.86|2830.16|2837.09|2829.39|26
1651316740000|2022-04-30 11:05:40|2837.85|2830.15|2838.57|2830.87|2838.58|2830.88|2837.74|2830.04|27
1651316750000|2022-04-30 11:05:50|2838.58|2830.88|2838.77|2831.07|2838.78|2831.08|2838.58|2830.88|11
1651316760000|2022-04-30 11:06:00|2838.72|2831.02|2838.22|2830.52|2838.8|2831.1|2838.13|2830.43|26
1651316770000|2022-04-30 11:06:10|2838.24|2830.54|2837.9|2830.2|2838.28|2830.58|2837.89|2830.19|21
1651316780000|2022-04-30 11:06:20|2837.96|2830.26|2838.02|2830.32|2838.04|2830.34|2837.96|2830.26|20
1651316790000|2022-04-30 11:06:30|2838.04|2830.34|2837.98|2830.28|2838.04|2830.34|2837.98|2830.28|13
1651316800000|2022-04-30 11:06:40|2837.99|2830.29|2838.04|2830.34|2838.07|2830.37|2837.98|2830.28|15
1651316810000|2022-04-30 11:06:50|2838.01|2830.31|2837.47|2829.77|2838.09|2830.39|2837.44|2829.74|20
1651316820000|2022-04-30 11:07:00|2837.5|2829.8|2837.49|2829.79|2837.51|2829.81|2837.25|2829.55|15
1651316830000|2022-04-30 11:07:10|2837.51|2829.81|2837.59|2829.89|2837.6|2829.9|2837.48|2829.78|18
1651316840000|2022-04-30 11:07:20|2837.64|2829.94|2837.61|2829.91|2837.66|2829.96|2837.57|2829.87|25
1651316850000|2022-04-30 11:07:30|2837.62|2829.92|2837.64|2829.94|2837.64|2829.94|2837.6|2829.9|8
1651316860000|2022-04-30 11:07:40|2837.63|2829.93|2837.62|2829.92|2837.64|2829.94|2837.6|2829.9|16
1651316870000|2022-04-30 11:07:50|2837.64|2829.94|2837.65|2829.95|2837.65|2829.95|2837.63|2829.93|5
1651316880000|2022-04-30 11:08:00|2837.64|2829.94|2837.62|2829.92|2837.65|2829.95|2837.61|2829.91|5
1651316890000|2022-04-30 11:08:10|2837.61|2829.91|2837.63|2829.93|2837.63|2829.93|2837.61|2829.91|3
1651316900000|2022-04-30 11:08:20|2837.61|2829.91|2837.64|2829.94|2837.65|2829.95|2837.61|2829.91|8
1651316910000|2022-04-30 11:08:30|2837.62|2829.92|2837.62|2829.92|2837.64|2829.94|2837.59|2829.89|20
1651316920000|2022-04-30 11:08:40|2837.61|2829.91|2837.64|2829.94|2837.65|2829.95|2837.61|2829.91|12
1651316930000|2022-04-30 11:08:50|2837.63|2829.93|2837.63|2829.93|2837.65|2829.95|2837.62|2829.92|13
1651316940000|2022-04-30 11:09:00|2837.65|2829.95|2837.64|2829.94|2837.65|2829.95|2837.63|2829.93|8
1651316950000|2022-04-30 11:09:10|2837.62|2829.92|2837.61|2829.91|2837.62|2829.92|2837.6|2829.9|3
1651316960000|2022-04-30 11:09:20|2837.62|2829.92|2838.22|2830.52|2838.23|2830.53|2837.61|2829.91|18
1651316970000|2022-04-30 11:09:30|2838.21|2830.51|2838.2|2830.5|2838.25|2830.55|2838.17|2830.47|13
1651316980000|2022-04-30 11:09:40|2838.23|2830.53|2838.02|2830.32|2838.25|2830.55|2837.99|2830.29|18
1651316990000|2022-04-30 11:09:50|2838.03|2830.33|2838|2830.3|2838.05|2830.35|2837.96|2830.26|25
1651317000000|2022-04-30 11:10:00|2838.02|2830.32|2838.03|2830.33|2838.04|2830.34|2837.97|2830.27|17
1651317010000|2022-04-30 11:10:10|2838.04|2830.34|2837.93|2830.23|2838.04|2830.34|2837.91|2830.21|19
1651317020000|2022-04-30 11:10:20|2837.98|2830.28|2837.89|2830.19|2838.01|2830.31|2837.77|2830.07|13
1651317030000|2022-04-30 11:10:30|2837.91|2830.21|2837.87|2830.17|2837.94|2830.24|2837.87|2830.17|6
1651317040000|2022-04-30 11:10:40|2837.88|2830.18|2837.87|2830.17|2837.93|2830.23|2837.87|2830.17|4
1651317050000|2022-04-30 11:10:50|2837.89|2830.19|2837.93|2830.23|2837.93|2830.23|2837.85|2830.15|10
1651317060000|2022-04-30 11:11:00|2837.98|2830.28|2837.82|2830.12|2837.98|2830.28|2837.82|2830.12|16
1651317070000|2022-04-30 11:11:10|2837.81|2830.11|2837.88|2830.18|2837.89|2830.19|2837.8|2830.1|29
1651317080000|2022-04-30 11:11:20|2837.92|2830.22|2837.92|2830.22|2837.95|2830.25|2837.87|2830.17|22
1651317090000|2022-04-30 11:11:30|2837.93|2830.23|2838.23|2830.53|2838.23|2830.53|2837.93|2830.23|10
1651317100000|2022-04-30 11:11:40|2838.26|2830.56|2838.21|2830.51|2838.27|2830.57|2838.21|2830.51|7
1651317110000|2022-04-30 11:11:50|2838.22|2830.52|2837.86|2830.16|2838.23|2830.53|2837.84|2830.14|10
1651317120000|2022-04-30 11:12:00|2837.82|2830.12|2837.59|2829.89|2837.87|2830.17|2837.48|2829.78|15
1651317130000|2022-04-30 11:12:10|2837.6|2829.9|2837.53|2829.83|2837.64|2829.94|2837.51|2829.81|24
1651317140000|2022-04-30 11:12:20|2837.52|2829.82|2837.55|2829.85|2837.55|2829.85|2837.48|2829.78|14
1651317150000|2022-04-30 11:12:30|2837.54|2829.84|2837.54|2829.84|2837.54|2829.84|2837.54|2829.84|1
1651317160000|2022-04-30 11:12:40|2837.55|2829.85|2837.87|2830.17|2837.87|2830.17|2837.55|2829.85|11
1651317170000|2022-04-30 11:12:50|2837.86|2830.16|2837.95|2830.25|2837.95|2830.25|2837.77|2830.07|9
1651317180000|2022-04-30 11:13:00|2837.93|2830.23|2837.93|2830.23|2837.93|2830.23|2837.93|2830.23|1
1651317190000|2022-04-30 11:13:10|2837.75|2830.05|2837.69|2829.99|2837.94|2830.24|2837.64|2829.94|15
1651317200000|2022-04-30 11:13:20|2837.43|2829.73|2837.69|2829.99|2837.69|2829.99|2837.43|2829.73|2
1651317210000|2022-04-30 11:13:30|2837.65|2829.95|2837.94|2830.24|2838.05|2830.35|2837.55|2829.85|16
1651317220000|2022-04-30 11:13:40|2837.93|2830.23|2837.97|2830.27|2837.97|2830.27|2837.84|2830.14|8
1651317230000|2022-04-30 11:13:50|2837.98|2830.28|2837.93|2830.23|2838|2830.3|2837.92|2830.22|10
1651317240000|2022-04-30 11:14:00|2837.99|2830.29|2837.98|2830.28|2838|2830.3|2837.96|2830.26|20
1651317250000|2022-04-30 11:14:10|2837.99|2830.29|2837.72|2830.02|2837.99|2830.29|2837.7|2830|11
1651317260000|2022-04-30 11:14:20|2837.73|2830.03|2837.41|2829.71|2837.77|2830.07|2837.38|2829.68|19
1651317270000|2022-04-30 11:14:30|2837.43|2829.73|2837.45|2829.75|2837.46|2829.76|2837.43|2829.73|5
1651317290000|2022-04-30 11:14:50|2837.44|2829.74|2836.36|2828.66|2837.44|2829.74|2836.28|2828.58|17
1651317300000|2022-04-30 11:15:00|2836.39|2828.69|2836.23|2828.53|2836.44|2828.74|2836.19|2828.49|16
1651317310000|2022-04-30 11:15:10|2836.21|2828.51|2836.17|2828.47|2836.24|2828.54|2836.17|2828.47|10
1651317320000|2022-04-30 11:15:20|2836.13|2828.43|2836.19|2828.49|2836.22|2828.52|2836.06|2828.36|19
1651317330000|2022-04-30 11:15:30|2836.2|2828.5|2836.13|2828.43|2836.2|2828.5|2836.08|2828.38|19
1651317340000|2022-04-30 11:15:40|2836.14|2828.44|2836.15|2828.45|2836.15|2828.45|2836.14|2828.44|2
1651317350000|2022-04-30 11:15:50|2835.84|2828.14|2836|2828.3|2836|2828.3|2835.78|2828.08|10
1651317360000|2022-04-30 11:16:00|2836.01|2828.31|2836.44|2828.74|2836.44|2828.74|2836.01|2828.31|19
1651317370000|2022-04-30 11:16:10|2836.57|2828.87|2836.95|2829.25|2836.99|2829.29|2836.57|2828.87|20
1651317380000|2022-04-30 11:16:20|2836.96|2829.26|2836.97|2829.27|2836.97|2829.27|2836.96|2829.26|4
1651317390000|2022-04-30 11:16:30|2837.11|2829.41|2837.49|2829.79|2837.54|2829.84|2837.11|2829.41|23
1651317400000|2022-04-30 11:16:40|2837.5|2829.8|2837.54|2829.84|2837.56|2829.86|2837.46|2829.76|21
1651317410000|2022-04-30 11:16:50|2837.53|2829.83|2837.51|2829.81|2837.55|2829.85|2837.49|2829.79|7
1651317420000|2022-04-30 11:17:00|2837.53|2829.83|2837.85|2830.15|2837.85|2830.15|2837.53|2829.83|17
1651317430000|2022-04-30 11:17:10|2837.86|2830.16|2837.88|2830.18|2838.08|2830.38|2837.86|2830.16|15
1651317440000|2022-04-30 11:17:20|2837.79|2830.09|2837.89|2830.19|2837.89|2830.19|2837.79|2830.09|8
1651317450000|2022-04-30 11:17:30|2837.91|2830.21|2837.76|2830.06|2837.91|2830.21|2837.73|2830.03|9
1651317460000|2022-04-30 11:17:40|2837.78|2830.08|2837.58|2829.88|2837.78|2830.08|2837.57|2829.87|10
1651317470000|2022-04-30 11:17:50|2837.6|2829.9|2837.52|2829.82|2837.6|2829.9|2837.52|2829.82|17
1651317480000|2022-04-30 11:18:00|2837.54|2829.84|2837.69|2829.99|2837.69|2829.99|2837.54|2829.84|9
1651317490000|2022-04-30 11:18:10|2837.71|2830.01|2837.63|2829.93|2837.71|2830.01|2837.62|2829.92|11
1651317500000|2022-04-30 11:18:20|2837.66|2829.96|2837.14|2829.44|2837.68|2829.98|2837.14|2829.44|23
1651317510000|2022-04-30 11:18:30|2837.19|2829.49|2837.21|2829.51|2837.21|2829.51|2837.11|2829.41|20
1651317520000|2022-04-30 11:18:40|2837.12|2829.42|2836.9|2829.2|2837.22|2829.52|2836.87|2829.17|21
1651317530000|2022-04-30 11:18:50|2837.02|2829.32|2836.46|2828.76|2837.03|2829.33|2836.44|2828.74|22
1651317540000|2022-04-30 11:19:00|2836.48|2828.78|2836.51|2828.81|2836.54|2828.84|2836.42|2828.72|12
1651317550000|2022-04-30 11:19:10|2836.52|2828.82|2836.55|2828.85|2836.57|2828.87|2836.52|2828.82|14
1651317560000|2022-04-30 11:19:20|2836.57|2828.87|2836.37|2828.67|2836.57|2828.87|2836.35|2828.65|13
1651317570000|2022-04-30 11:19:30|2836.39|2828.69|2836.42|2828.72|2836.43|2828.73|2836.39|2828.69|13
1651317580000|2022-04-30 11:19:40|2836.43|2828.73|2836.42|2828.72|2836.43|2828.73|2836.41|2828.71|6
1651317590000|2022-04-30 11:19:50|2836.45|2828.75|2836.4|2828.7|2836.45|2828.75|2836.4|2828.7|4
1651317600000|2022-04-30 11:20:00|2836.31|2828.61|2836.29|2828.59|2836.4|2828.7|2836.26|2828.56|8
1651317610000|2022-04-30 11:20:10|2836.24|2828.54|2836.28|2828.58|2836.31|2828.61|2836.23|2828.53|12
1651317620000|2022-04-30 11:20:20|2836.3|2828.6|2835.59|2827.89|2836.3|2828.6|2835.59|2827.89|11
1651317630000|2022-04-30 11:20:30|2835.57|2827.87|2835.37|2827.67|2835.58|2827.88|2835.37|2827.67|22
1651317640000|2022-04-30 11:20:40|2835.43|2827.73|2833.9|2826.2|2835.43|2827.73|2833.7|2826|23
1651317650000|2022-04-30 11:20:50|2833.89|2826.19|2833.95|2826.25|2833.95|2826.25|2833.88|2826.18|7
1651317660000|2022-04-30 11:21:00|2833.93|2826.23|2833.95|2826.25|2833.96|2826.26|2833.91|2826.21|15
1651317670000|2022-04-30 11:21:10|2833.93|2826.23|2834.11|2826.41|2834.17|2826.47|2833.92|2826.22|25
1651317680000|2022-04-30 11:21:20|2834.13|2826.43|2833.99|2826.29|2834.13|2826.43|2833.94|2826.24|21
1651317690000|2022-04-30 11:21:30|2834|2826.3|2834.48|2826.78|2834.66|2826.96|2834|2826.3|22
1651317700000|2022-04-30 11:21:40|2834.5|2826.8|2834.54|2826.84|2834.54|2826.84|2834.49|2826.79|6
1651317710000|2022-04-30 11:21:50|2834.57|2826.87|2834.59|2826.89|2834.6|2826.9|2834.56|2826.86|14
1651317720000|2022-04-30 11:22:00|2834.58|2826.88|2834.69|2826.99|2834.69|2826.99|2834.58|2826.88|15
1651317730000|2022-04-30 11:22:10|2834.67|2826.97|2835.23|2827.53|2835.26|2827.56|2834.67|2826.97|10
1651317740000|2022-04-30 11:22:20|2835.34|2827.64|2835.81|2828.11|2835.84|2828.14|2835.34|2827.64|19
1651317750000|2022-04-30 11:22:30|2835.83|2828.13|2836.01|2828.31|2836.01|2828.31|2835.83|2828.13|15
1651317760000|2022-04-30 11:22:40|2835.98|2828.28|2836.11|2828.41|2836.12|2828.42|2835.98|2828.28|21
1651317770000|2022-04-30 11:22:50|2836.1|2828.4|2835.65|2827.95|2836.1|2828.4|2835.62|2827.92|22
1651317780000|2022-04-30 11:23:00|2835.62|2827.92|2835.9|2828.2|2835.92|2828.22|2835.62|2827.92|18
1651317790000|2022-04-30 11:23:10|2835.88|2828.18|2835.82|2828.12|2835.89|2828.19|2835.81|2828.11|12
1651317800000|2022-04-30 11:23:20|2835.83|2828.13|2835.85|2828.15|2835.85|2828.15|2835.8|2828.1|8
1651317810000|2022-04-30 11:23:30|2835.84|2828.14|2835.73|2828.03|2835.85|2828.15|2835.69|2827.99|14
1651317820000|2022-04-30 11:23:40|2835.72|2828.02|2835.97|2828.27|2835.98|2828.28|2835.72|2828.02|15
1651317830000|2022-04-30 11:23:50|2835.99|2828.29|2836.03|2828.33|2836.04|2828.34|2835.97|2828.27|9
1651317840000|2022-04-30 11:24:00|2836.04|2828.34|2836.84|2829.14|2836.84|2829.14|2836.03|2828.33|20
1651317850000|2022-04-30 11:24:10|2836.88|2829.18|2836.61|2828.91|2837.03|2829.33|2836.61|2828.91|17
1651317860000|2022-04-30 11:24:20|2836.6|2828.9|2836.57|2828.87|2836.61|2828.91|2836.54|2828.84|15
1651317870000|2022-04-30 11:24:30|2836.61|2828.91|2836.57|2828.87|2836.61|2828.91|2836.57|2828.87|18
1651317880000|2022-04-30 11:24:40|2836.59|2828.89|2836.51|2828.81|2836.6|2828.9|2836.51|2828.81|23
1651317890000|2022-04-30 11:24:50|2836.53|2828.83|2836.53|2828.83|2836.56|2828.86|2836.48|2828.78|15
1651317900000|2022-04-30 11:25:00|2836.55|2828.85|2836.57|2828.87|2836.57|2828.87|2836.53|2828.83|13
1651317910000|2022-04-30 11:25:10|2836.55|2828.85|2836.5|2828.8|2836.6|2828.9|2836.5|2828.8|12
1651317920000|2022-04-30 11:25:20|2836.49|2828.79|2836.6|2828.9|2836.6|2828.9|2836.49|2828.79|8
1651317930000|2022-04-30 11:25:30|2836.64|2828.94|2835.78|2828.08|2836.72|2829.02|2835.78|2828.08|22
1651317940000|2022-04-30 11:25:40|2835.66|2827.96|2835.14|2827.44|2835.66|2827.96|2835.06|2827.36|30
1651317950000|2022-04-30 11:25:50|2835.1|2827.4|2835.15|2827.45|2835.15|2827.45|2835.1|2827.4|5
1651317960000|2022-04-30 11:26:00|2835.2|2827.5|2835.14|2827.44|2835.22|2827.52|2835.14|2827.44|12
1651317970000|2022-04-30 11:26:10|2835.15|2827.45|2835.06|2827.36|2835.18|2827.48|2835.06|2827.36|13
1651317980000|2022-04-30 11:26:20|2835.08|2827.38|2835.09|2827.39|2835.09|2827.39|2835.07|2827.37|6
1651317990000|2022-04-30 11:26:30|2835.08|2827.38|2835.06|2827.36|2835.1|2827.4|2835.04|2827.34|14
1651318000000|2022-04-30 11:26:40|2835.09|2827.39|2834.82|2827.12|2835.1|2827.4|2834.82|2827.12|6
1651318010000|2022-04-30 11:26:50|2834.86|2827.16|2834.7|2827|2834.89|2827.19|2834.67|2826.97|13
1651318020000|2022-04-30 11:27:00|2834.71|2827.01|2834.78|2827.08|2834.78|2827.08|2834.71|2827.01|10
1651318030000|2022-04-30 11:27:10|2834.79|2827.09|2834.87|2827.17|2834.93|2827.23|2834.79|2827.09|15
1651318040000|2022-04-30 11:27:20|2834.9|2827.2|2834.96|2827.26|2834.96|2827.26|2834.9|2827.2|14
1651318050000|2022-04-30 11:27:30|2834.94|2827.24|2834.98|2827.28|2834.98|2827.28|2834.94|2827.24|4
1651318060000|2022-04-30 11:27:40|2834.96|2827.26|2834.97|2827.27|2834.98|2827.28|2834.96|2827.26|4
1651318070000|2022-04-30 11:27:50|2834.96|2827.26|2834.96|2827.26|2834.96|2827.26|2834.96|2827.26|1
1651318080000|2022-04-30 11:28:00|2834.97|2827.27|2835.07|2827.37|2835.08|2827.38|2834.97|2827.27|8
1651318090000|2022-04-30 11:28:10|2835.1|2827.4|2836.25|2828.55|2836.27|2828.57|2835.1|2827.4|32
1651318100000|2022-04-30 11:28:20|2836.24|2828.54|2836.49|2828.79|2836.5|2828.8|2836.18|2828.48|27
1651318110000|2022-04-30 11:28:30|2836.53|2828.83|2836.5|2828.8|2836.59|2828.89|2836.48|2828.78|22
1651318120000|2022-04-30 11:28:40|2836.53|2828.83|2836.41|2828.71|2836.57|2828.87|2836.38|2828.68|27
1651318130000|2022-04-30 11:28:50|2836.4|2828.7|2836.4|2828.7|2836.54|2828.84|2836.35|2828.65|30
1651318140000|2022-04-30 11:29:00|2836.43|2828.73|2836.44|2828.74|2836.47|2828.77|2836.43|2828.73|8
1651318150000|2022-04-30 11:29:10|2836.59|2828.89|2836.62|2828.92|2836.65|2828.95|2836.58|2828.88|10
1651318160000|2022-04-30 11:29:20|2836.63|2828.93|2836.85|2829.15|2836.85|2829.15|2836.63|2828.93|9
1651318170000|2022-04-30 11:29:30|2836.91|2829.21|2836.53|2828.83|2836.91|2829.21|2836.52|2828.82|17
1651318180000|2022-04-30 11:29:40|2836.55|2828.85|2836.77|2829.07|2836.77|2829.07|2836.48|2828.78|18
1651318190000|2022-04-30 11:29:50|2836.8|2829.1|2837.31|2829.61|2837.31|2829.61|2836.72|2829.02|19
1651318200000|2022-04-30 11:30:00|2837.3|2829.6|2837.37|2829.67|2837.42|2829.72|2837.3|2829.6|18
1651318210000|2022-04-30 11:30:10|2837.36|2829.66|2837.37|2829.67|2837.37|2829.67|2837.34|2829.64|8
1651318220000|2022-04-30 11:30:20|2837.38|2829.68|2837.57|2829.87|2837.57|2829.87|2837.38|2829.68|5
1651318230000|2022-04-30 11:30:30|2837.52|2829.82|2837.56|2829.86|2837.6|2829.9|2837.52|2829.82|15
1651318240000|2022-04-30 11:30:40|2837.58|2829.88|2837.58|2829.88|2837.61|2829.91|2837.57|2829.87|6
1651318250000|2022-04-30 11:30:50|2837.56|2829.86|2837.88|2830.18|2837.88|2830.18|2837.56|2829.86|8
1651318260000|2022-04-30 11:31:00|2837.87|2830.17|2837.65|2829.95|2837.87|2830.17|2837.63|2829.93|22
1651318270000|2022-04-30 11:31:10|2837.66|2829.96|2837.63|2829.93|2837.66|2829.96|2837.54|2829.84|19
1651318280000|2022-04-30 11:31:20|2837.61|2829.91|2837.64|2829.94|2837.64|2829.94|2837.58|2829.88|14
1651318290000|2022-04-30 11:31:30|2837.63|2829.93|2837.64|2829.94|2837.64|2829.94|2837.63|2829.93|2
1651318300000|2022-04-30 11:31:40|2837.63|2829.93|2837.64|2829.94|2837.64|2829.94|2837.62|2829.92|6
1651318310000|2022-04-30 11:31:50|2837.63|2829.93|2837.69|2829.99|2837.7|2830|2837.63|2829.93|13
1651318320000|2022-04-30 11:32:00|2837.7|2830|2837.72|2830.02|2837.74|2830.04|2837.69|2829.99|5
1651318330000|2022-04-30 11:32:10|2837.73|2830.03|2837.77|2830.07|2837.77|2830.07|2837.72|2830.02|7
1651318340000|2022-04-30 11:32:20|2837.78|2830.08|2837.79|2830.09|2837.81|2830.11|2837.78|2830.08|5
1651318350000|2022-04-30 11:32:30|2837.78|2830.08|2837.79|2830.09|2837.79|2830.09|2837.75|2830.05|4
1651318360000|2022-04-30 11:32:40|2837.8|2830.1|2837.76|2830.06|2837.8|2830.1|2837.73|2830.03|5
1651318370000|2022-04-30 11:32:50|2837.79|2830.09|2838.6|2830.9|2838.6|2830.9|2837.79|2830.09|23
1651318380000|2022-04-30 11:33:00|2838.59|2830.89|2838.75|2831.05|2838.77|2831.07|2838.59|2830.89|12
1651318390000|2022-04-30 11:33:10|2838.74|2831.04|2839.57|2831.87|2839.58|2831.88|2838.71|2831.01|18
1651318400000|2022-04-30 11:33:20|2839.59|2831.89|2839.83|2832.13|2839.86|2832.16|2839.59|2831.89|11
1651318410000|2022-04-30 11:33:30|2839.84|2832.14|2839.02|2831.32|2839.84|2832.14|2839.01|2831.31|21
1651318420000|2022-04-30 11:33:40|2839.01|2831.31|2839.04|2831.34|2839.04|2831.34|2839.01|2831.31|7
1651318430000|2022-04-30 11:33:50|2839.03|2831.33|2839.08|2831.38|2839.08|2831.38|2839.03|2831.33|10
1651318440000|2022-04-30 11:34:00|2839.1|2831.4|2839.26|2831.56|2839.26|2831.56|2839.08|2831.38|23
1651318450000|2022-04-30 11:34:10|2839.24|2831.54|2839.26|2831.56|2839.27|2831.57|2839.23|2831.53|13
1651318470000|2022-04-30 11:34:30|2839.25|2831.55|2839.25|2831.55|2839.25|2831.55|2839.25|2831.55|1
1651318480000|2022-04-30 11:34:40|2839.26|2831.56|2839.36|2831.66|2839.37|2831.67|2839.25|2831.55|18
1651318490000|2022-04-30 11:34:50|2839.35|2831.65|2839.37|2831.67|2839.4|2831.7|2839.3|2831.6|14
1651318500000|2022-04-30 11:35:00|2839.35|2831.65|2839.39|2831.69|2839.39|2831.69|2839.34|2831.64|7
1651318510000|2022-04-30 11:35:10|2839.4|2831.7|2839.35|2831.65|2839.41|2831.71|2839.3|2831.6|8
1651318520000|2022-04-30 11:35:20|2839.36|2831.66|2839.76|2832.06|2839.96|2832.26|2839.29|2831.59|28
1651318530000|2022-04-30 11:35:30|2839.65|2831.95|2839.07|2831.37|2839.65|2831.95|2839.01|2831.31|22
1651318540000|2022-04-30 11:35:40|2839.09|2831.39|2838.94|2831.24|2839.09|2831.39|2838.92|2831.22|24
1651318550000|2022-04-30 11:35:50|2838.98|2831.28|2838.63|2830.93|2839.11|2831.41|2838.63|2830.93|10
1651318560000|2022-04-30 11:36:00|2838.64|2830.94|2838.64|2830.94|2838.65|2830.95|2838.63|2830.93|11
1651318570000|2022-04-30 11:36:10|2838.61|2830.91|2838.55|2830.85|2838.62|2830.92|2838.54|2830.84|8
1651318580000|2022-04-30 11:36:20|2838.56|2830.86|2838.53|2830.83|2838.56|2830.86|2838.41|2830.71|12
1651318590000|2022-04-30 11:36:30|2838.55|2830.85|2838.49|2830.79|2838.55|2830.85|2838.45|2830.75|15
1651318600000|2022-04-30 11:36:40|2838.54|2830.84|2838.53|2830.83|2838.58|2830.88|2838.53|2830.83|8
1651318610000|2022-04-30 11:36:50|2838.55|2830.85|2838.58|2830.88|2838.58|2830.88|2838.55|2830.85|2
1651318620000|2022-04-30 11:37:00|2838.59|2830.89|2838.61|2830.91|2838.61|2830.91|2838.58|2830.88|5
1651318630000|2022-04-30 11:37:10|2838.46|2830.76|2838.5|2830.8|2838.5|2830.8|2838.46|2830.76|2
1651318640000|2022-04-30 11:37:20|2838.52|2830.82|2838.53|2830.83|2838.56|2830.86|2838.46|2830.76|20
1651318650000|2022-04-30 11:37:30|2838.54|2830.84|2838.52|2830.82|2838.56|2830.86|2838.45|2830.75|15
1651318660000|2022-04-30 11:37:40|2838.56|2830.86|2838.53|2830.83|2838.58|2830.88|2838.48|2830.78|14
1651318670000|2022-04-30 11:37:50|2838.58|2830.88|2838.61|2830.91|2838.62|2830.92|2838.58|2830.88|8
1651318680000|2022-04-30 11:38:00|2838.62|2830.92|2837.85|2830.15|2838.62|2830.92|2837.83|2830.13|12
1651318690000|2022-04-30 11:38:10|2837.88|2830.18|2837.88|2830.18|2837.9|2830.2|2837.84|2830.14|12
1651318700000|2022-04-30 11:38:20|2837.9|2830.2|2837.09|2829.39|2837.9|2830.2|2836.91|2829.21|27
1651318710000|2022-04-30 11:38:30|2837.11|2829.41|2837.02|2829.32|2837.15|2829.45|2837.02|2829.32|12
1651318720000|2022-04-30 11:38:40|2837.09|2829.39|2836.84|2829.14|2837.09|2829.39|2836.79|2829.09|17
1651318730000|2022-04-30 11:38:50|2836.83|2829.13|2836.82|2829.12|2836.84|2829.14|2836.79|2829.09|18
1651318740000|2022-04-30 11:39:00|2836.84|2829.14|2836.33|2828.63|2836.84|2829.14|2836.14|2828.44|17
1651318750000|2022-04-30 11:39:10|2836.34|2828.64|2835.31|2827.61|2836.35|2828.65|2835.24|2827.54|32
1651318760000|2022-04-30 11:39:20|2835.24|2827.54|2835.22|2827.52|2835.31|2827.61|2835.19|2827.49|18
1651318770000|2022-04-30 11:39:30|2835.2|2827.5|2835.47|2827.77|2835.47|2827.77|2835.14|2827.44|20
1651318780000|2022-04-30 11:39:40|2835.5|2827.8|2835.77|2828.07|2835.85|2828.15|2835.47|2827.77|29
1651318790000|2022-04-30 11:39:50|2835.8|2828.1|2835.56|2827.86|2835.8|2828.1|2835.56|2827.86|14
1651318800000|2022-04-30 11:40:00|2835.62|2827.92|2835.42|2827.72|2835.62|2827.92|2835.39|2827.69|22
1651318810000|2022-04-30 11:40:10|2835.41|2827.71|2835.09|2827.39|2835.45|2827.75|2835.07|2827.37|23
1651318820000|2022-04-30 11:40:20|2835.12|2827.42|2835.69|2827.99|2835.69|2827.99|2835.06|2827.36|25
1651318830000|2022-04-30 11:40:30|2835.68|2827.98|2835.64|2827.94|2835.7|2828|2835.63|2827.93|16
1651318840000|2022-04-30 11:40:40|2835.66|2827.96|2835.68|2827.98|2835.7|2828|2835.64|2827.94|11
1651318850000|2022-04-30 11:40:50|2835.7|2828|2835.61|2827.91|2835.7|2828|2835.49|2827.79|26
1651318860000|2022-04-30 11:41:00|2835.62|2827.92|2835.66|2827.96|2835.72|2828.02|2835.58|2827.88|26
1651318870000|2022-04-30 11:41:10|2835.67|2827.97|2835.58|2827.88|2835.67|2827.97|2835.55|2827.85|11
1651318880000|2022-04-30 11:41:20|2835.47|2827.77|2836.16|2828.46|2836.16|2828.46|2835.47|2827.77|20
1651318890000|2022-04-30 11:41:30|2836.33|2828.63|2836.62|2828.92|2836.62|2828.92|2836.32|2828.62|27
1651318900000|2022-04-30 11:41:40|2836.58|2828.88|2836.59|2828.89|2836.66|2828.96|2836.54|2828.84|25
1651318910000|2022-04-30 11:41:50|2836.62|2828.92|2836.6|2828.9|2836.65|2828.95|2836.53|2828.83|18
1651318920000|2022-04-30 11:42:00|2836.58|2828.88|2836.68|2828.98|2836.74|2829.04|2836.58|2828.88|20
1651318930000|2022-04-30 11:42:10|2836.67|2828.97|2837.35|2829.65|2837.37|2829.67|2836.61|2828.91|17
1651318940000|2022-04-30 11:42:20|2837.34|2829.64|2836.73|2829.03|2837.34|2829.64|2836.67|2828.97|31
1651318950000|2022-04-30 11:42:30|2836.72|2829.02|2836.64|2828.94|2836.81|2829.11|2836.64|2828.94|27
1651318960000|2022-04-30 11:42:40|2836.66|2828.96|2836.57|2828.87|2836.68|2828.98|2836.47|2828.77|17
1651318970000|2022-04-30 11:42:50|2836.49|2828.79|2836.4|2828.7|2836.55|2828.85|2836.4|2828.7|17
1651318980000|2022-04-30 11:43:00|2836.5|2828.8|2836.52|2828.82|2836.55|2828.85|2836.5|2828.8|8
1651318990000|2022-04-30 11:43:10|2836.54|2828.84|2836.49|2828.79|2836.55|2828.85|2836.49|2828.79|11
1651319000000|2022-04-30 11:43:20|2836.51|2828.81|2836.48|2828.78|2836.54|2828.84|2836.44|2828.74|17
1651319010000|2022-04-30 11:43:30|2836.45|2828.75|2836.91|2829.21|2836.91|2829.21|2836.42|2828.72|20
1651319020000|2022-04-30 11:43:40|2836.9|2829.2|2837.06|2829.36|2837.12|2829.42|2836.9|2829.2|10
1651319030000|2022-04-30 11:43:50|2837.07|2829.37|2836.26|2828.56|2837.07|2829.37|2836.2|2828.5|25
1651319040000|2022-04-30 11:44:00|2836.25|2828.55|2836.75|2829.05|2836.75|2829.05|2836.21|2828.51|22
1651319050000|2022-04-30 11:44:10|2836.76|2829.06|2836.9|2829.2|2837|2829.3|2836.76|2829.06|17
1651319060000|2022-04-30 11:44:20|2836.91|2829.21|2837|2829.3|2837|2829.3|2836.9|2829.2|11
1651319070000|2022-04-30 11:44:30|2836.91|2829.21|2837.52|2829.82|2837.55|2829.85|2836.91|2829.21|15
1651319080000|2022-04-30 11:44:40|2837.55|2829.85|2837.13|2829.43|2837.62|2829.92|2837.13|2829.43|12
1651319090000|2022-04-30 11:44:50|2837.14|2829.44|2837.05|2829.35|2837.14|2829.44|2837.05|2829.35|5
1651319100000|2022-04-30 11:45:00|2837.1|2829.4|2836.86|2829.16|2837.1|2829.4|2836.83|2829.13|23
1651319110000|2022-04-30 11:45:10|2836.85|2829.15|2837.07|2829.37|2837.07|2829.37|2836.84|2829.14|17
1651319120000|2022-04-30 11:45:20|2837.08|2829.38|2837.07|2829.37|2837.08|2829.38|2837.06|2829.36|7
1651319130000|2022-04-30 11:45:30|2837.04|2829.34|2837.11|2829.41|2837.11|2829.41|2837.04|2829.34|8
1651319140000|2022-04-30 11:45:40|2837.06|2829.36|2836.98|2829.28|2837.06|2829.36|2836.95|2829.25|9
1651319150000|2022-04-30 11:45:50|2836.96|2829.26|2836.85|2829.15|2836.96|2829.26|2836.85|2829.15|21
1651319160000|2022-04-30 11:46:00|2836.84|2829.14|2836.84|2829.14|2836.84|2829.14|2836.83|2829.13|3
1651319170000|2022-04-30 11:46:10|2836.83|2829.13|2836.86|2829.16|2836.9|2829.2|2836.82|2829.12|12
1651319180000|2022-04-30 11:46:20|2836.87|2829.17|2836.86|2829.16|2836.88|2829.18|2836.85|2829.15|6
1651319190000|2022-04-30 11:46:30|2836.81|2829.11|2836.89|2829.19|2836.89|2829.19|2836.78|2829.08|7
1651319200000|2022-04-30 11:46:40|2836.88|2829.18|2836.88|2829.18|2836.88|2829.18|2836.79|2829.09|9
1651319210000|2022-04-30 11:46:50|2836.87|2829.17|2836.83|2829.13|2836.88|2829.18|2836.79|2829.09|8
1651319220000|2022-04-30 11:47:00|2836.85|2829.15|2836.88|2829.18|2836.91|2829.21|2836.85|2829.15|12
1651319230000|2022-04-30 11:47:10|2836.87|2829.17|2836.73|2829.03|2836.88|2829.18|2836.73|2829.03|7
1651319240000|2022-04-30 11:47:20|2836.75|2829.05|2837.28|2829.58|2837.28|2829.58|2836.75|2829.05|12
1651319250000|2022-04-30 11:47:30|2837.43|2829.73|2836.74|2829.04|2837.55|2829.85|2836.71|2829.01|21
1651319260000|2022-04-30 11:47:40|2836.73|2829.03|2836.82|2829.12|2836.87|2829.17|2836.73|2829.03|19
1651319270000|2022-04-30 11:47:50|2836.8|2829.1|2836.72|2829.02|2836.83|2829.13|2836.7|2829|21
1651319280000|2022-04-30 11:48:00|2836.73|2829.03|2836.85|2829.15|2836.85|2829.15|2836.72|2829.02|10
1651319290000|2022-04-30 11:48:10|2836.84|2829.14|2836.99|2829.29|2836.99|2829.29|2836.84|2829.14|14
1651319300000|2022-04-30 11:48:20|2836.98|2829.28|2836.99|2829.29|2837|2829.3|2836.74|2829.04|6
1651319310000|2022-04-30 11:48:30|2837|2829.3|2837.04|2829.34|2837.04|2829.34|2836.97|2829.27|11
1651319320000|2022-04-30 11:48:40|2837.03|2829.33|2837.01|2829.31|2837.03|2829.33|2836.99|2829.29|10
1651319330000|2022-04-30 11:48:50|2837|2829.3|2836.4|2828.7|2837.01|2829.31|2836.28|2828.58|23
1651319340000|2022-04-30 11:49:00|2836.39|2828.69|2836.23|2828.53|2836.4|2828.7|2836.09|2828.39|21
1651319350000|2022-04-30 11:49:10|2836.3|2828.6|2836.07|2828.37|2836.31|2828.61|2836.06|2828.36|25
1651319360000|2022-04-30 11:49:20|2836.13|2828.43|2835.95|2828.25|2836.17|2828.47|2835.82|2828.12|29
1651319370000|2022-04-30 11:49:30|2835.93|2828.23|2836.29|2828.59|2836.29|2828.59|2835.87|2828.17|19
1651319380000|2022-04-30 11:49:40|2836.3|2828.6|2836.34|2828.64|2836.34|2828.64|2836.3|2828.6|4
1651319390000|2022-04-30 11:49:50|2836.33|2828.63|2836.21|2828.51|2836.33|2828.63|2836.18|2828.48|4
1651319400000|2022-04-30 11:50:00|2836.2|2828.5|2836.31|2828.61|2836.32|2828.62|2836.14|2828.44|23
1651319410000|2022-04-30 11:50:10|2836.32|2828.62|2836.56|2828.86|2836.64|2828.94|2836.31|2828.61|27
1651319420000|2022-04-30 11:50:20|2836.57|2828.87|2836.55|2828.85|2836.59|2828.89|2836.54|2828.84|8
1651319430000|2022-04-30 11:50:30|2836.6|2828.9|2836.44|2828.74|2836.6|2828.9|2836.41|2828.71|11
1651319440000|2022-04-30 11:50:40|2836.45|2828.75|2836.44|2828.74|2836.45|2828.75|2836.44|2828.74|2
1651319450000|2022-04-30 11:50:50|2836.41|2828.71|2836.42|2828.72|2836.42|2828.72|2836.41|2828.71|2
1651319460000|2022-04-30 11:51:00|2836.4|2828.7|2836.08|2828.38|2836.4|2828.7|2836.08|2828.38|6
1651319470000|2022-04-30 11:51:10|2836.11|2828.41|2836.06|2828.36|2836.24|2828.54|2836.05|2828.35|15
1651319480000|2022-04-30 11:51:20|2836.12|2828.42|2836.61|2828.91|2836.63|2828.93|2836.12|2828.42|18
1651319490000|2022-04-30 11:51:30|2836.63|2828.93|2836.76|2829.06|2836.77|2829.07|2836.61|2828.91|23
1651319500000|2022-04-30 11:51:40|2836.82|2829.12|2836.9|2829.2|2836.91|2829.21|2836.82|2829.12|23
1651319510000|2022-04-30 11:51:50|2836.87|2829.17|2836.84|2829.14|2836.9|2829.2|2836.8|2829.1|31
1651319520000|2022-04-30 11:52:00|2836.83|2829.13|2836.81|2829.11|2836.83|2829.13|2836.78|2829.08|15
1651319530000|2022-04-30 11:52:10|2836.79|2829.09|2836.79|2829.09|2836.81|2829.11|2836.77|2829.07|10
1651319540000|2022-04-30 11:52:20|2836.82|2829.12|2836.82|2829.12|2836.86|2829.16|2836.82|2829.12|12
1651319550000|2022-04-30 11:52:30|2836.84|2829.14|2836.87|2829.17|2836.88|2829.18|2836.83|2829.13|10
1651319560000|2022-04-30 11:52:40|2836.88|2829.18|2836.95|2829.25|2836.96|2829.26|2836.88|2829.18|18
1651319570000|2022-04-30 11:52:50|2836.96|2829.26|2836.96|2829.26|2836.98|2829.28|2836.95|2829.25|7
1651319580000|2022-04-30 11:53:00|2836.95|2829.25|2836.99|2829.29|2836.99|2829.29|2836.73|2829.03|21
1651319590000|2022-04-30 11:53:10|2836.98|2829.28|2837|2829.3|2837|2829.3|2836.98|2829.28|11
1651319600000|2022-04-30 11:53:20|2836.99|2829.29|2837|2829.3|2837|2829.3|2836.99|2829.29|6
1651319610000|2022-04-30 11:53:30|2837.01|2829.31|2837.03|2829.33|2837.03|2829.33|2837.01|2829.31|2
1651319620000|2022-04-30 11:53:40|2837.01|2829.31|2837.06|2829.36|2837.06|2829.36|2837|2829.3|9
1651319630000|2022-04-30 11:53:50|2837.04|2829.34|2837.26|2829.56|2837.31|2829.61|2837.04|2829.34|10
1651319640000|2022-04-30 11:54:00|2837.27|2829.57|2837.28|2829.58|2837.3|2829.6|2837.25|2829.55|10
1651319650000|2022-04-30 11:54:10|2837.29|2829.59|2837.29|2829.59|2837.29|2829.59|2837.29|2829.59|1
1651319660000|2022-04-30 11:54:20|2837.32|2829.62|2837.3|2829.6|2837.33|2829.63|2837.29|2829.59|13
1651319670000|2022-04-30 11:54:30|2837.29|2829.59|2837.29|2829.59|2837.29|2829.59|2837.28|2829.58|3
1651319680000|2022-04-30 11:54:40|2837.28|2829.58|2837.28|2829.58|2837.28|2829.58|2837.27|2829.57|7
1651319690000|2022-04-30 11:54:50|2837.27|2829.57|2837.54|2829.84|2837.56|2829.86|2837.27|2829.57|11
1651319700000|2022-04-30 11:55:00|2837.56|2829.86|2837.52|2829.82|2837.56|2829.86|2837.5|2829.8|26
1651319710000|2022-04-30 11:55:10|2837.51|2829.81|2837.97|2830.27|2837.97|2830.27|2837.51|2829.81|15
1651319720000|2022-04-30 11:55:20|2838.04|2830.34|2838.56|2830.86|2838.57|2830.87|2838.04|2830.34|17
1651319730000|2022-04-30 11:55:30|2838.58|2830.88|2838.4|2830.7|2838.59|2830.89|2838.35|2830.65|20
1651319740000|2022-04-30 11:55:40|2838.38|2830.68|2838.39|2830.69|2838.42|2830.72|2838.38|2830.68|15
1651319750000|2022-04-30 11:55:50|2838.41|2830.71|2838.25|2830.55|2838.41|2830.71|2838.2|2830.5|18
1651319760000|2022-04-30 11:56:00|2838.26|2830.56|2838.27|2830.57|2838.28|2830.58|2838.24|2830.54|17
1651319770000|2022-04-30 11:56:10|2838.28|2830.58|2837.6|2829.9|2838.29|2830.59|2837.57|2829.87|20
1651319780000|2022-04-30 11:56:20|2837.61|2829.91|2837.7|2830|2837.71|2830.01|2837.6|2829.9|24
1651319790000|2022-04-30 11:56:30|2837.69|2829.99|2837.62|2829.92|2837.7|2830|2837.62|2829.92|12
1651319800000|2022-04-30 11:56:40|2837.61|2829.91|2837.17|2829.47|2837.61|2829.91|2837.14|2829.44|20
1651319810000|2022-04-30 11:56:50|2837.2|2829.5|2837.32|2829.62|2837.32|2829.62|2837.2|2829.5|13
1651319820000|2022-04-30 11:57:00|2837.29|2829.59|2837.33|2829.63|2837.33|2829.63|2837.23|2829.53|18
1651319830000|2022-04-30 11:57:10|2837.31|2829.61|2837.33|2829.63|2837.33|2829.63|2837.08|2829.38|17
1651319840000|2022-04-30 11:57:20|2837.35|2829.65|2837.69|2829.99|2837.69|2829.99|2837.35|2829.65|18
1651319850000|2022-04-30 11:57:30|2837.71|2830.01|2838.02|2830.32|2838.05|2830.35|2837.71|2830.01|22
1651319860000|2022-04-30 11:57:40|2838.04|2830.34|2838.1|2830.4|2838.1|2830.4|2838.02|2830.32|19
1651319870000|2022-04-30 11:57:50|2838.09|2830.39|2838.05|2830.35|2838.11|2830.41|2838.05|2830.35|17
1651319880000|2022-04-30 11:58:00|2838.04|2830.34|2838.05|2830.35|2838.06|2830.36|2838.02|2830.32|15
1651319890000|2022-04-30 11:58:10|2838.04|2830.34|2838.09|2830.39|2838.09|2830.39|2838.04|2830.34|27
1651319900000|2022-04-30 11:58:20|2838.08|2830.38|2838.04|2830.34|2838.09|2830.39|2838.02|2830.32|27
1651319910000|2022-04-30 11:58:30|2838.02|2830.32|2837.87|2830.17|2838.03|2830.33|2837.86|2830.16|14
1651319920000|2022-04-30 11:58:40|2837.88|2830.18|2837.71|2830.01|2837.88|2830.18|2837.69|2829.99|19
1651319930000|2022-04-30 11:58:50|2837.72|2830.02|2837.32|2829.62|2837.72|2830.02|2837.31|2829.61|14
1651319940000|2022-04-30 11:59:00|2837.34|2829.64|2836.51|2828.81|2837.34|2829.64|2836.47|2828.77|22
1651319950000|2022-04-30 11:59:10|2836.47|2828.77|2835.38|2827.68|2836.52|2828.82|2835.32|2827.62|34
1651319960000|2022-04-30 11:59:20|2835.44|2827.74|2835.39|2827.69|2835.49|2827.79|2835.39|2827.69|23
1651319970000|2022-04-30 11:59:30|2835.4|2827.7|2835.26|2827.56|2835.4|2827.7|2835.22|2827.52|16
1651319980000|2022-04-30 11:59:40|2835.24|2827.54|2835.21|2827.51|2835.24|2827.54|2835.18|2827.48|9
1651319990000|2022-04-30 11:59:50|2835.17|2827.47|2835.23|2827.53|2835.23|2827.53|2835.17|2827.47|13
1651320000000|2022-04-30 12:00:00|2835.22|2827.52|2835.04|2827.34|2835.22|2827.52|2834.99|2827.29|18
1651320010000|2022-04-30 12:00:10|2835.03|2827.33|2835.55|2827.85|2835.57|2827.87|2835.02|2827.32|19
1651320020000|2022-04-30 12:00:20|2835.56|2827.86|2835.77|2828.07|2835.84|2828.14|2835.56|2827.86|19
1651320030000|2022-04-30 12:00:30|2835.78|2828.08|2835.91|2828.21|2835.91|2828.21|2835.77|2828.07|13
1651320040000|2022-04-30 12:00:40|2835.88|2828.18|2835.98|2828.28|2836|2828.3|2835.88|2828.18|18
1651320050000|2022-04-30 12:00:50|2836|2828.3|2836.09|2828.39|2836.11|2828.41|2835.87|2828.17|16
1651320060000|2022-04-30 12:01:00|2836.1|2828.4|2836.1|2828.4|2836.1|2828.4|2836.1|2828.4|1
1651320070000|2022-04-30 12:01:10|2835.99|2828.29|2836.02|2828.32|2836.04|2828.34|2835.97|2828.27|10
1651320080000|2022-04-30 12:01:20|2835.97|2828.27|2835.9|2828.2|2835.97|2828.27|2835.8|2828.1|24
1651320090000|2022-04-30 12:01:30|2835.94|2828.24|2835.89|2828.19|2835.94|2828.24|2835.87|2828.17|16
1651320100000|2022-04-30 12:01:40|2835.91|2828.21|2835.86|2828.16|2835.92|2828.22|2835.81|2828.11|19
1651320110000|2022-04-30 12:01:50|2835.87|2828.17|2835.86|2828.16|2835.91|2828.21|2835.84|2828.14|15
1651320120000|2022-04-30 12:02:00|2835.87|2828.17|2835.94|2828.24|2835.94|2828.24|2835.86|2828.16|6
1651320130000|2022-04-30 12:02:10|2835.95|2828.25|2835.89|2828.19|2835.97|2828.27|2835.89|2828.19|3
1651320140000|2022-04-30 12:02:20|2835.92|2828.22|2835.96|2828.26|2835.96|2828.26|2835.89|2828.19|6
1651320150000|2022-04-30 12:02:30|2835.94|2828.24|2835.95|2828.25|2835.97|2828.27|2835.93|2828.23|16
1651320160000|2022-04-30 12:02:40|2835.94|2828.24|2836.23|2828.53|2836.23|2828.53|2835.94|2828.24|14
1651320170000|2022-04-30 12:02:50|2836.49|2828.79|2837.56|2829.86|2837.59|2829.89|2836.49|2828.79|26
1651320180000|2022-04-30 12:03:00|2837.53|2829.83|2838.72|2831.02|2838.73|2831.03|2837.53|2829.83|22
1651320190000|2022-04-30 12:03:10|2838.71|2831.01|2838.5|2830.8|2838.71|2831.01|2838.5|2830.8|13
1651320200000|2022-04-30 12:03:20|2838.52|2830.82|2838.53|2830.83|2838.55|2830.85|2838.5|2830.8|12
1651320210000|2022-04-30 12:03:30|2838.52|2830.82|2838.54|2830.84|2838.54|2830.84|2838.5|2830.8|15
1651320220000|2022-04-30 12:03:40|2838.53|2830.83|2838.46|2830.76|2838.53|2830.83|2838.45|2830.75|26
1651320230000|2022-04-30 12:03:50|2838.47|2830.77|2838.24|2830.54|2838.5|2830.8|2838.13|2830.43|24
1651320240000|2022-04-30 12:04:00|2838.25|2830.55|2838.25|2830.55|2838.3|2830.6|2838.17|2830.47|13
1651320250000|2022-04-30 12:04:10|2838.21|2830.51|2838.1|2830.4|2838.26|2830.56|2838.1|2830.4|7
1651320260000|2022-04-30 12:04:20|2838.11|2830.41|2838.13|2830.43|2838.13|2830.43|2838.06|2830.36|17
1651320270000|2022-04-30 12:04:30|2838.12|2830.42|2838.35|2830.65|2838.35|2830.65|2838.06|2830.36|12
1651320280000|2022-04-30 12:04:40|2838.36|2830.66|2838.78|2831.08|2838.79|2831.09|2838.36|2830.66|12
1651320290000|2022-04-30 12:04:50|2838.79|2831.09|2838.83|2831.13|2838.86|2831.16|2838.78|2831.08|8
1651320300000|2022-04-30 12:05:00|2838.85|2831.15|2839|2831.3|2839.02|2831.32|2838.82|2831.12|9
1651320310000|2022-04-30 12:05:10|2839.09|2831.39|2839.23|2831.53|2839.23|2831.53|2839.09|2831.39|12
1651320320000|2022-04-30 12:05:20|2839.19|2831.49|2839.45|2831.75|2839.45|2831.75|2839.19|2831.49|18
1651320330000|2022-04-30 12:05:30|2839.55|2831.85|2840.32|2832.62|2840.32|2832.62|2839.51|2831.81|22
1651320340000|2022-04-30 12:05:40|2840.27|2832.57|2840.39|2832.69|2840.39|2832.69|2840.27|2832.57|9
1651320350000|2022-04-30 12:05:50|2840.41|2832.71|2840.48|2832.78|2840.49|2832.79|2840.34|2832.64|15
1651320360000|2022-04-30 12:06:00|2840.5|2832.8|2840.17|2832.47|2840.52|2832.82|2840.11|2832.41|14
1651320370000|2022-04-30 12:06:10|2840.16|2832.46|2840.33|2832.63|2840.33|2832.63|2840.1|2832.4|10
1651320380000|2022-04-30 12:06:20|2840.3|2832.6|2840.31|2832.61|2840.31|2832.61|2840.3|2832.6|2
1651320390000|2022-04-30 12:06:30|2840.33|2832.63|2839.81|2832.11|2840.33|2832.63|2839.8|2832.1|22
1651320400000|2022-04-30 12:06:40|2839.77|2832.07|2839.51|2831.81|2839.81|2832.11|2839.5|2831.8|20
1651320410000|2022-04-30 12:06:50|2839.52|2831.82|2839.51|2831.81|2839.52|2831.82|2839.51|2831.81|6
1651320420000|2022-04-30 12:07:00|2839.52|2831.82|2839.51|2831.81|2839.52|2831.82|2839.5|2831.8|15
1651320430000|2022-04-30 12:07:10|2839.5|2831.8|2839.5|2831.8|2839.52|2831.82|2839.5|2831.8|8
1651320440000|2022-04-30 12:07:20|2839.49|2831.79|2839.92|2832.22|2839.94|2832.24|2839.49|2831.79|12
1651320450000|2022-04-30 12:07:30|2839.94|2832.24|2840.27|2832.57|2840.41|2832.71|2839.92|2832.22|21
1651320460000|2022-04-30 12:07:40|2840.28|2832.58|2840.16|2832.46|2840.29|2832.59|2840.16|2832.46|12
1651320470000|2022-04-30 12:07:50|2840.17|2832.47|2840.15|2832.45|2840.19|2832.49|2840.14|2832.44|11
1651320480000|2022-04-30 12:08:00|2840.14|2832.44|2839.53|2831.83|2840.15|2832.45|2839.51|2831.81|12
1651320490000|2022-04-30 12:08:10|2839.34|2831.64|2839.13|2831.43|2839.39|2831.69|2839.02|2831.32|18
1651320500000|2022-04-30 12:08:20|2839.14|2831.44|2839.21|2831.51|2839.21|2831.51|2839.14|2831.44|5
1651320510000|2022-04-30 12:08:30|2839.19|2831.49|2838.9|2831.2|2839.19|2831.49|2838.71|2831.01|8
1651320520000|2022-04-30 12:08:40|2838.91|2831.21|2838.92|2831.22|2839.01|2831.31|2838.87|2831.17|17
1651320530000|2022-04-30 12:08:50|2838.91|2831.21|2838.59|2830.89|2838.91|2831.21|2838.59|2830.89|22
1651320540000|2022-04-30 12:09:00|2838.61|2830.91|2838.46|2830.76|2838.61|2830.91|2838.46|2830.76|17
1651320550000|2022-04-30 12:09:10|2838.39|2830.69|2837.95|2830.25|2838.39|2830.69|2837.95|2830.25|16
1651320560000|2022-04-30 12:09:20|2837.96|2830.26|2837.51|2829.81|2837.96|2830.26|2837.47|2829.77|19
1651320570000|2022-04-30 12:09:30|2837.52|2829.82|2836.23|2828.53|2837.52|2829.82|2836.23|2828.53|24
1651320580000|2022-04-30 12:09:40|2836.25|2828.55|2836.45|2828.75|2836.45|2828.75|2836.25|2828.55|27
1651320590000|2022-04-30 12:09:50|2836.43|2828.73|2836.24|2828.54|2836.44|2828.74|2836.24|2828.54|25
1651320600000|2022-04-30 12:10:00|2836.09|2828.39|2836.01|2828.31|2836.1|2828.4|2835.84|2828.14|25
1651320610000|2022-04-30 12:10:10|2835.96|2828.26|2836.01|2828.31|2836.01|2828.31|2835.95|2828.25|4
1651320620000|2022-04-30 12:10:20|2835.93|2828.23|2835.41|2827.71|2835.93|2828.23|2835.14|2827.44|36
1651320630000|2022-04-30 12:10:30|2835.42|2827.72|2835.86|2828.16|2835.92|2828.22|2835.39|2827.69|23
1651320640000|2022-04-30 12:10:40|2835.89|2828.19|2836.56|2828.86|2836.6|2828.9|2835.89|2828.19|13
1651320650000|2022-04-30 12:10:50|2836.57|2828.87|2835.98|2828.28|2836.57|2828.87|2835.93|2828.23|16
1651320660000|2022-04-30 12:11:00|2835.99|2828.29|2835.98|2828.28|2836.04|2828.34|2835.98|2828.28|11
1651320670000|2022-04-30 12:11:10|2835.94|2828.24|2835.38|2827.68|2835.96|2828.26|2835.37|2827.67|23
1651320680000|2022-04-30 12:11:20|2835.4|2827.7|2834.62|2826.92|2835.4|2827.7|2834.61|2826.91|31
1651320690000|2022-04-30 12:11:30|2834.59|2826.89|2834.91|2827.21|2834.95|2827.25|2834.59|2826.89|22
1651320700000|2022-04-30 12:11:40|2834.9|2827.2|2834.95|2827.25|2834.97|2827.27|2834.86|2827.16|25
1651320710000|2022-04-30 12:11:50|2834.91|2827.21|2834.93|2827.23|2834.97|2827.27|2834.88|2827.18|26
1651320720000|2022-04-30 12:12:00|2834.94|2827.24|2835.03|2827.33|2835.08|2827.38|2834.94|2827.24|15
1651320730000|2022-04-30 12:12:10|2835.23|2827.53|2835.22|2827.52|2835.34|2827.64|2835.21|2827.51|21
1651320740000|2022-04-30 12:12:20|2835.13|2827.43|2835.19|2827.49|2835.19|2827.49|2835.04|2827.34|25
1651320750000|2022-04-30 12:12:30|2835.18|2827.48|2835.09|2827.39|2835.2|2827.5|2835.07|2827.37|31
1651320760000|2022-04-30 12:12:40|2835.1|2827.4|2834.99|2827.29|2835.2|2827.5|2834.99|2827.29|29
1651320770000|2022-04-30 12:12:50|2835.01|2827.31|2834.99|2827.29|2835.02|2827.32|2834.92|2827.22|18
1651320780000|2022-04-30 12:13:00|2834.98|2827.28|2834.98|2827.28|2834.99|2827.29|2834.96|2827.26|11
1651320790000|2022-04-30 12:13:10|2834.99|2827.29|2835.04|2827.34|2835.05|2827.35|2834.98|2827.28|20
1651320800000|2022-04-30 12:13:20|2835|2827.3|2834.97|2827.27|2835.04|2827.34|2834.97|2827.27|17
1651320810000|2022-04-30 12:13:30|2835|2827.3|2834.96|2827.26|2835|2827.3|2834.94|2827.24|17
1651320820000|2022-04-30 12:13:40|2834.95|2827.25|2835.09|2827.39|2835.09|2827.39|2834.94|2827.24|26
1651320830000|2022-04-30 12:13:50|2835.46|2827.76|2835.69|2827.99|2836.23|2828.53|2835.46|2827.76|27
1651320840000|2022-04-30 12:14:00|2835.71|2828.01|2834.78|2827.08|2835.71|2828.01|2834.78|2827.08|23
1651320850000|2022-04-30 12:14:10|2834.75|2827.05|2834.89|2827.19|2834.99|2827.29|2834.69|2826.99|27
1651320860000|2022-04-30 12:14:20|2834.9|2827.2|2834.77|2827.07|2834.9|2827.2|2834.69|2826.99|32
1651320870000|2022-04-30 12:14:30|2834.79|2827.09|2832.93|2825.23|2834.81|2827.11|2832.81|2825.11|33
1651320880000|2022-04-30 12:14:40|2832.94|2825.24|2833.04|2825.34|2833.09|2825.39|2832.85|2825.15|21
1651320890000|2022-04-30 12:14:50|2833.09|2825.39|2833.42|2825.72|2833.44|2825.74|2832.85|2825.15|31
1651320900000|2022-04-30 12:15:00|2833.37|2825.67|2833.45|2825.75|2833.47|2825.77|2833.36|2825.66|33
1651320910000|2022-04-30 12:15:10|2833.42|2825.72|2833.28|2825.58|2833.46|2825.76|2833.27|2825.57|21
1651320920000|2022-04-30 12:15:20|2833.26|2825.56|2832.94|2825.24|2833.28|2825.58|2832.93|2825.23|26
1651320930000|2022-04-30 12:15:30|2832.92|2825.22|2833.12|2825.42|2833.12|2825.42|2832.85|2825.15|16
1651320940000|2022-04-30 12:15:40|2833.16|2825.46|2834.05|2826.35|2834.05|2826.35|2833.16|2825.46|24
1651320950000|2022-04-30 12:15:50|2834.06|2826.36|2834|2826.3|2834.17|2826.47|2833.98|2826.28|29
1651320960000|2022-04-30 12:16:00|2833.86|2826.16|2833.67|2825.97|2833.86|2826.16|2833.52|2825.82|24
1651320970000|2022-04-30 12:16:10|2833.66|2825.96|2833.61|2825.91|2833.72|2826.02|2833.39|2825.69|32
1651320980000|2022-04-30 12:16:20|2833.49|2825.79|2833.39|2825.69|2833.54|2825.84|2833.33|2825.63|28
1651320990000|2022-04-30 12:16:30|2833.38|2825.68|2833.17|2825.47|2833.38|2825.68|2833.1|2825.4|28
1651321000000|2022-04-30 12:16:40|2833.18|2825.48|2833.2|2825.5|2833.2|2825.5|2833.15|2825.45|23
1651321010000|2022-04-30 12:16:50|2833.19|2825.49|2833.04|2825.34|2833.2|2825.5|2833.01|2825.31|18
1651321020000|2022-04-30 12:17:00|2832.73|2825.03|2832.89|2825.19|2833.05|2825.35|2832.68|2824.98|26
1651321030000|2022-04-30 12:17:10|2832.85|2825.15|2832.67|2824.97|2832.95|2825.25|2832.67|2824.97|36
1651321040000|2022-04-30 12:17:20|2832.69|2824.99|2832.83|2825.13|2832.83|2825.13|2832.69|2824.99|29
1651321050000|2022-04-30 12:17:30|2832.82|2825.12|2832.53|2824.83|2832.85|2825.15|2832.51|2824.81|31
1651321060000|2022-04-30 12:17:40|2832.61|2824.91|2832.6|2824.9|2832.62|2824.92|2832.47|2824.77|29
1651321070000|2022-04-30 12:17:50|2832.55|2824.85|2832.55|2824.85|2832.6|2824.9|2832.49|2824.79|29
1651321080000|2022-04-30 12:18:00|2832.57|2824.87|2832.53|2824.83|2832.58|2824.88|2832.48|2824.78|28
1651321090000|2022-04-30 12:18:10|2832.14|2824.44|2831.68|2823.98|2832.14|2824.44|2831.68|2823.98|27
1651321100000|2022-04-30 12:18:20|2831.66|2823.96|2832.1|2824.4|2832.1|2824.4|2831.59|2823.89|28
1651321110000|2022-04-30 12:18:30|2832.14|2824.44|2832.04|2824.34|2832.19|2824.49|2832|2824.3|26
1651321120000|2022-04-30 12:18:40|2832.05|2824.35|2831.9|2824.2|2832.05|2824.35|2831.83|2824.13|27
1651321130000|2022-04-30 12:18:50|2831.88|2824.18|2831.52|2823.82|2831.91|2824.21|2831.48|2823.78|29
1651321140000|2022-04-30 12:19:00|2831.56|2823.86|2832.22|2824.52|2832.24|2824.54|2831.56|2823.86|29
1651321150000|2022-04-30 12:19:10|2832.21|2824.51|2832.07|2824.37|2832.21|2824.51|2832.07|2824.37|23
1651321160000|2022-04-30 12:19:20|2832.05|2824.35|2831.98|2824.28|2832.06|2824.36|2831.98|2824.28|17
1651321170000|2022-04-30 12:19:30|2831.99|2824.29|2831.98|2824.28|2832|2824.3|2831.94|2824.24|18
1651321180000|2022-04-30 12:19:40|2831.96|2824.26|2831.45|2823.75|2831.99|2824.29|2831.29|2823.59|31
1651321190000|2022-04-30 12:19:50|2831.43|2823.73|2831.14|2823.44|2831.47|2823.77|2830.94|2823.24|31
1651321200000|2022-04-30 12:20:00|2831.15|2823.45|2831.06|2823.36|2831.17|2823.47|2831.04|2823.34|23
1651321210000|2022-04-30 12:20:10|2831.09|2823.39|2831.77|2824.07|2831.79|2824.09|2831.07|2823.37|29
1651321220000|2022-04-30 12:20:20|2831.46|2823.76|2831.61|2823.91|2831.68|2823.98|2831.44|2823.74|29
1651321230000|2022-04-30 12:20:30|2831.62|2823.92|2831.61|2823.91|2831.7|2824|2831.55|2823.85|29
1651321240000|2022-04-30 12:20:40|2831.65|2823.95|2831.66|2823.96|2831.69|2823.99|2831.6|2823.9|30
1651321250000|2022-04-30 12:20:50|2831.65|2823.95|2831.57|2823.87|2831.67|2823.97|2831.48|2823.78|18
1651321260000|2022-04-30 12:21:00|2831.61|2823.91|2831.47|2823.77|2831.61|2823.91|2831.31|2823.61|29
1651321270000|2022-04-30 12:21:10|2831.45|2823.75|2831.69|2823.99|2831.77|2824.07|2831.45|2823.75|21
1651321280000|2022-04-30 12:21:20|2831.67|2823.97|2831.66|2823.96|2831.82|2824.12|2831.66|2823.96|17
1651321290000|2022-04-30 12:21:30|2831.75|2824.05|2831.77|2824.07|2831.79|2824.09|2831.64|2823.94|26
1651321300000|2022-04-30 12:21:40|2831.75|2824.05|2831.75|2824.05|2831.77|2824.07|2831.68|2823.98|12
1651321310000|2022-04-30 12:21:50|2831.74|2824.04|2831.69|2823.99|2831.78|2824.08|2831.56|2823.86|31
1651321320000|2022-04-30 12:22:00|2831.7|2824|2831.72|2824.02|2831.75|2824.05|2831.56|2823.86|13
1651321330000|2022-04-30 12:22:10|2831.75|2824.05|2831.61|2823.91|2831.75|2824.05|2831.47|2823.77|26
1651321340000|2022-04-30 12:22:20|2831.6|2823.9|2831.62|2823.92|2831.68|2823.98|2831.57|2823.87|30
1651321350000|2022-04-30 12:22:30|2831.63|2823.93|2831.52|2823.82|2831.67|2823.97|2831.51|2823.81|28
1651321360000|2022-04-30 12:22:40|2831.51|2823.81|2831.52|2823.82|2831.63|2823.93|2831.48|2823.78|28
1651321370000|2022-04-30 12:22:50|2831.51|2823.81|2831.75|2824.05|2831.82|2824.12|2831.45|2823.75|27
1651321380000|2022-04-30 12:23:00|2831.76|2824.06|2831.99|2824.29|2832.01|2824.31|2831.76|2824.06|12
1651321390000|2022-04-30 12:23:10|2832.07|2824.37|2832.12|2824.42|2832.14|2824.44|2832.07|2824.37|22
1651321400000|2022-04-30 12:23:20|2832.06|2824.36|2833.2|2825.5|2833.2|2825.5|2832.05|2824.35|32
1651321410000|2022-04-30 12:23:30|2833.21|2825.51|2833.1|2825.4|2833.31|2825.61|2833.07|2825.37|31
1651321420000|2022-04-30 12:23:40|2833.12|2825.42|2832.53|2824.83|2833.2|2825.5|2832.53|2824.83|32
1651321430000|2022-04-30 12:23:50|2832.81|2825.11|2832.96|2825.26|2833.07|2825.37|2832.55|2824.85|33
1651321440000|2022-04-30 12:24:00|2832.91|2825.21|2833.04|2825.34|2833.05|2825.35|2832.84|2825.14|22
1651321450000|2022-04-30 12:24:10|2833.06|2825.36|2833.49|2825.79|2833.49|2825.79|2833.03|2825.33|24
1651321460000|2022-04-30 12:24:20|2833.53|2825.83|2833.81|2826.11|2833.85|2826.15|2833.52|2825.82|21
1651321470000|2022-04-30 12:24:30|2833.79|2826.09|2833.72|2826.02|2833.82|2826.12|2833.69|2825.99|21
1651321480000|2022-04-30 12:24:40|2833.74|2826.04|2833.68|2825.98|2833.74|2826.04|2833.67|2825.97|19
1651321490000|2022-04-30 12:24:50|2833.64|2825.94|2833.52|2825.82|2833.68|2825.98|2833.5|2825.8|20
1651321500000|2022-04-30 12:25:00|2833.53|2825.83|2833.79|2826.09|2833.79|2826.09|2833.5|2825.8|27
1651321510000|2022-04-30 12:25:10|2833.69|2825.99|2834.44|2826.74|2834.44|2826.74|2833.69|2825.99|23
1651321520000|2022-04-30 12:25:20|2834.45|2826.75|2834.01|2826.31|2834.59|2826.89|2834.01|2826.31|24
1651321530000|2022-04-30 12:25:30|2834|2826.3|2834.02|2826.32|2834.1|2826.4|2834|2826.3|22
1651321540000|2022-04-30 12:25:40|2834.07|2826.37|2833.38|2825.68|2834.09|2826.39|2832.97|2825.27|32
1651321550000|2022-04-30 12:25:50|2833.36|2825.66|2833.34|2825.64|2833.44|2825.74|2833.33|2825.63|30
1651321560000|2022-04-30 12:26:00|2833.37|2825.67|2833.5|2825.8|2833.5|2825.8|2833.36|2825.66|22
1651321570000|2022-04-30 12:26:10|2833.49|2825.79|2833.8|2826.1|2833.85|2826.15|2833.49|2825.79|21
1651321580000|2022-04-30 12:26:20|2833.82|2826.12|2834.74|2827.04|2834.74|2827.04|2833.8|2826.1|27
1651321590000|2022-04-30 12:26:30|2834.75|2827.05|2835.41|2827.71|2835.41|2827.71|2834.73|2827.03|28
1651321600000|2022-04-30 12:26:40|2835.44|2827.74|2836.91|2829.21|2836.95|2829.25|2835.44|2827.74|29
1651321610000|2022-04-30 12:26:50|2836.92|2829.22|2836.27|2828.57|2836.92|2829.22|2836.17|2828.47|27
1651321620000|2022-04-30 12:27:00|2836.29|2828.59|2835.75|2828.05|2836.33|2828.63|2835.75|2828.05|25
1651321630000|2022-04-30 12:27:10|2835.79|2828.09|2834.69|2826.99|2835.8|2828.1|2834.64|2826.94|29
1651321640000|2022-04-30 12:27:20|2834.7|2827|2834.98|2827.28|2835.02|2827.32|2834.66|2826.96|26
1651321650000|2022-04-30 12:27:30|2835.01|2827.31|2835.54|2827.84|2835.56|2827.86|2834.9|2827.2|27
1651321660000|2022-04-30 12:27:40|2835.53|2827.83|2835.68|2827.98|2835.7|2828|2835.51|2827.81|31
1651321670000|2022-04-30 12:27:50|2835.73|2828.03|2836.18|2828.48|2836.28|2828.58|2835.72|2828.02|21
1651321680000|2022-04-30 12:28:00|2836.19|2828.49|2836.69|2828.99|2836.69|2828.99|2836.16|2828.46|23
1651321690000|2022-04-30 12:28:10|2836.64|2828.94|2836.28|2828.58|2836.64|2828.94|2836.28|2828.58|24
1651321700000|2022-04-30 12:28:20|2836.32|2828.62|2836.45|2828.75|2836.54|2828.84|2836.31|2828.61|23
1651321710000|2022-04-30 12:28:30|2836.47|2828.77|2836.39|2828.69|2836.51|2828.81|2836.39|2828.69|13
1651321720000|2022-04-30 12:28:40|2836.36|2828.66|2836.18|2828.48|2836.36|2828.66|2836.15|2828.45|25
1651321730000|2022-04-30 12:28:50|2836.15|2828.45|2836.14|2828.44|2836.22|2828.52|2836.14|2828.44|24
1651321740000|2022-04-30 12:29:00|2836.11|2828.41|2836.2|2828.5|2836.21|2828.51|2836.08|2828.38|24
1651321750000|2022-04-30 12:29:10|2836.21|2828.51|2836.26|2828.56|2836.35|2828.65|2836.17|2828.47|26
1651321760000|2022-04-30 12:29:20|2836.31|2828.61|2836.45|2828.75|2836.45|2828.75|2836.24|2828.54|25
1651321770000|2022-04-30 12:29:30|2836.47|2828.77|2836.46|2828.76|2836.48|2828.78|2836.45|2828.75|16
1651321780000|2022-04-30 12:29:40|2836.47|2828.77|2836.45|2828.75|2836.47|2828.77|2836.4|2828.7|14
1651321790000|2022-04-30 12:29:50|2836.44|2828.74|2836.47|2828.77|2836.47|2828.77|2836.41|2828.71|19
1651321800000|2022-04-30 12:30:00|2836.46|2828.76|2836.48|2828.78|2836.48|2828.78|2836.46|2828.76|5
1651321810000|2022-04-30 12:30:10|2836.47|2828.77|2836.6|2828.9|2836.61|2828.91|2836.47|2828.77|17
1651321820000|2022-04-30 12:30:20|2836.64|2828.94|2836.66|2828.96|2836.69|2828.99|2836.64|2828.94|14
1651321830000|2022-04-30 12:30:30|2836.68|2828.98|2836.66|2828.96|2836.69|2828.99|2836.64|2828.94|16
1651321840000|2022-04-30 12:30:40|2836.69|2828.99|2836.72|2829.02|2836.76|2829.06|2836.69|2828.99|23
1651321850000|2022-04-30 12:30:50|2836.73|2829.03|2836.37|2828.67|2836.76|2829.06|2836.3|2828.6|24
1651321860000|2022-04-30 12:31:00|2836.34|2828.64|2836.44|2828.74|2836.49|2828.79|2836.33|2828.63|21
1651321870000|2022-04-30 12:31:10|2836.45|2828.75|2836.47|2828.77|2836.47|2828.77|2836.45|2828.75|7
1651321880000|2022-04-30 12:31:20|2836.51|2828.81|2836.78|2829.08|2836.78|2829.08|2836.48|2828.78|18
1651321890000|2022-04-30 12:31:30|2836.79|2829.09|2836.78|2829.08|2836.82|2829.12|2836.71|2829.01|14
1651321900000|2022-04-30 12:31:40|2836.79|2829.09|2837.15|2829.45|2837.17|2829.47|2836.7|2829|23
1651321910000|2022-04-30 12:31:50|2837.29|2829.59|2837.24|2829.54|2837.37|2829.67|2837.24|2829.54|25
1651321920000|2022-04-30 12:32:00|2837.22|2829.52|2837.31|2829.61|2837.31|2829.61|2837.22|2829.52|22
1651321930000|2022-04-30 12:32:10|2837.3|2829.6|2837.23|2829.53|2837.32|2829.62|2837.22|2829.52|22
1651321940000|2022-04-30 12:32:20|2837.21|2829.51|2837.22|2829.52|2837.26|2829.56|2837.15|2829.45|26
1651321950000|2022-04-30 12:32:30|2837.19|2829.49|2836.96|2829.26|2837.2|2829.5|2836.92|2829.22|29
1651321960000|2022-04-30 12:32:40|2836.97|2829.27|2836.83|2829.13|2837.04|2829.34|2836.8|2829.1|20
1651321970000|2022-04-30 12:32:50|2836.84|2829.14|2836.79|2829.09|2836.84|2829.14|2836.76|2829.06|18
1651321980000|2022-04-30 12:33:00|2836.81|2829.11|2836.8|2829.1|2836.83|2829.13|2836.78|2829.08|15
1651321990000|2022-04-30 12:33:10|2836.79|2829.09|2836.99|2829.29|2837.07|2829.37|2836.77|2829.07|15
1651322000000|2022-04-30 12:33:20|2836.98|2829.28|2836.48|2828.78|2836.98|2829.28|2836.46|2828.76|11
1651322010000|2022-04-30 12:33:30|2836.46|2828.76|2836.44|2828.74|2836.49|2828.79|2836.42|2828.72|18
1651322020000|2022-04-30 12:33:40|2836.45|2828.75|2836.46|2828.76|2836.54|2828.84|2836.37|2828.67|26
1651322030000|2022-04-30 12:33:50|2836.45|2828.75|2836.5|2828.8|2836.54|2828.84|2836.44|2828.74|24
1651322040000|2022-04-30 12:34:00|2836.51|2828.81|2836.44|2828.74|2836.56|2828.86|2836.41|2828.71|28
1651322050000|2022-04-30 12:34:10|2836.47|2828.77|2835.85|2828.15|2836.47|2828.77|2835.85|2828.15|29
1651322060000|2022-04-30 12:34:20|2835.87|2828.17|2835.22|2827.52|2835.87|2828.17|2835.12|2827.42|28
1651322070000|2022-04-30 12:34:30|2834.75|2827.05|2834.72|2827.02|2834.76|2827.06|2834.72|2827.02|8
1651322080000|2022-04-30 12:34:40|2834.71|2827.01|2834.78|2827.08|2834.83|2827.13|2834.71|2827.01|24
1651322090000|2022-04-30 12:34:50|2834.77|2827.07|2834.43|2826.73|2834.78|2827.08|2834.43|2826.73|21
1651322100000|2022-04-30 12:35:00|2834.42|2826.72|2834.21|2826.51|2834.46|2826.76|2834.12|2826.42|25
1651322110000|2022-04-30 12:35:10|2834.22|2826.52|2834.13|2826.43|2834.24|2826.54|2834.1|2826.4|25
1651322120000|2022-04-30 12:35:20|2834.16|2826.46|2833.55|2825.85|2834.16|2826.46|2833.37|2825.67|24
1651322130000|2022-04-30 12:35:30|2833.53|2825.83|2833.36|2825.66|2833.54|2825.84|2833.36|2825.66|17
1651322140000|2022-04-30 12:35:40|2833.35|2825.65|2832.55|2824.85|2833.37|2825.67|2832.5|2824.8|32
1651322150000|2022-04-30 12:35:50|2832.54|2824.84|2832.54|2824.84|2832.64|2824.94|2832.42|2824.72|32
1651322160000|2022-04-30 12:36:00|2832.47|2824.77|2832.85|2825.15|2832.85|2825.15|2832.45|2824.75|25
1651322170000|2022-04-30 12:36:10|2832.81|2825.11|2832.66|2824.96|2832.85|2825.15|2832.66|2824.96|33
1651322180000|2022-04-30 12:36:20|2832.7|2825|2832.48|2824.78|2832.7|2825|2832.43|2824.73|33
1651322190000|2022-04-30 12:36:30|2832.52|2824.82|2832.42|2824.72|2832.53|2824.83|2832.37|2824.67|27
1651322200000|2022-04-30 12:36:40|2832.4|2824.7|2831.98|2824.28|2832.43|2824.73|2831.98|2824.28|24
1651322210000|2022-04-30 12:36:50|2831.95|2824.25|2831.91|2824.21|2832.08|2824.38|2831.89|2824.19|27
1651322220000|2022-04-30 12:37:00|2831.92|2824.22|2831.85|2824.15|2831.95|2824.25|2831.85|2824.15|20
1651322230000|2022-04-30 12:37:10|2831.87|2824.17|2831.9|2824.2|2831.93|2824.23|2831.86|2824.16|24
1651322240000|2022-04-30 12:37:20|2831.89|2824.19|2832.57|2824.87|2832.6|2824.9|2831.86|2824.16|26
1651322250000|2022-04-30 12:37:30|2832.61|2824.91|2833.14|2825.44|2833.14|2825.44|2832.58|2824.88|26
1651322260000|2022-04-30 12:37:40|2833.08|2825.38|2832.46|2824.76|2833.08|2825.38|2832.46|2824.76|21
1651322270000|2022-04-30 12:37:50|2832.32|2824.62|2832.16|2824.46|2832.44|2824.74|2832.1|2824.4|22
1651322280000|2022-04-30 12:38:00|2832.13|2824.43|2832.47|2824.77|2832.54|2824.84|2832.11|2824.41|25
1651322290000|2022-04-30 12:38:10|2832.5|2824.8|2832.54|2824.84|2832.58|2824.88|2832.5|2824.8|13
1651322300000|2022-04-30 12:38:20|2832.56|2824.86|2832.93|2825.23|2832.93|2825.23|2832.53|2824.83|23
1651322310000|2022-04-30 12:38:30|2832.94|2825.24|2833.16|2825.46|2833.26|2825.56|2832.94|2825.24|31
1651322320000|2022-04-30 12:38:40|2833.17|2825.47|2833.14|2825.44|2833.19|2825.49|2833.08|2825.38|28
1651322330000|2022-04-30 12:38:50|2833.15|2825.45|2833.17|2825.47|2833.23|2825.53|2833.12|2825.42|29
1651322340000|2022-04-30 12:39:00|2833.21|2825.51|2833.19|2825.49|2833.22|2825.52|2833.12|2825.42|30
1651322350000|2022-04-30 12:39:10|2833.18|2825.48|2832.95|2825.25|2833.21|2825.51|2832.83|2825.13|25
1651322360000|2022-04-30 12:39:20|2832.87|2825.17|2832.84|2825.14|2832.91|2825.21|2832.84|2825.14|25
1651322370000|2022-04-30 12:39:30|2832.71|2825.01|2832.6|2824.9|2832.71|2825.01|2832.44|2824.74|26
1651322380000|2022-04-30 12:39:40|2832.61|2824.91|2832.71|2825.01|2832.75|2825.05|2832.61|2824.91|16
1651322390000|2022-04-30 12:39:50|2832.72|2825.02|2832.72|2825.02|2832.72|2825.02|2832.68|2824.98|19
1651322400000|2022-04-30 12:40:00|2832.69|2824.99|2833.17|2825.47|2833.17|2825.47|2832.69|2824.99|20
1651322410000|2022-04-30 12:40:10|2833.15|2825.45|2833.13|2825.43|2833.25|2825.55|2833.11|2825.41|28
1651322420000|2022-04-30 12:40:20|2833.12|2825.42|2829.58|2821.88|2833.2|2825.5|2829.38|2821.68|38
1651322430000|2022-04-30 12:40:30|2829.57|2821.87|2826.14|2818.44|2829.57|2821.87|2826.14|2818.44|38
1651322440000|2022-04-30 12:40:40|2826.02|2818.32|2828.38|2820.68|2828.45|2820.75|2825.81|2818.11|35
1651322450000|2022-04-30 12:40:50|2828.39|2820.69|2828.31|2820.61|2828.41|2820.71|2827.92|2820.22|29
1651322460000|2022-04-30 12:41:00|2828.33|2820.63|2828.14|2820.44|2828.36|2820.66|2828.12|2820.42|22
1651322470000|2022-04-30 12:41:10|2828.13|2820.43|2827.85|2820.15|2828.17|2820.47|2827.83|2820.13|30
1651322480000|2022-04-30 12:41:20|2827.82|2820.12|2828|2820.3|2828.23|2820.53|2827.82|2820.12|30
1651322490000|2022-04-30 12:41:30|2827.88|2820.18|2827.86|2820.16|2827.91|2820.21|2827.7|2820|33
1651322500000|2022-04-30 12:41:40|2827.88|2820.18|2829.26|2821.56|2829.33|2821.63|2827.88|2820.18|39
1651322510000|2022-04-30 12:41:50|2829.31|2821.61|2828.21|2820.51|2829.31|2821.61|2828.16|2820.46|35
1651322520000|2022-04-30 12:42:00|2828.24|2820.54|2829.36|2821.66|2829.39|2821.69|2828.24|2820.54|26
1651322530000|2022-04-30 12:42:10|2829.44|2821.74|2829.09|2821.39|2829.44|2821.74|2828.8|2821.1|34
1651322540000|2022-04-30 12:42:20|2829.08|2821.38|2829.13|2821.43|2829.13|2821.43|2829.08|2821.38|8
1651322550000|2022-04-30 12:42:30|2829.09|2821.39|2828.99|2821.29|2829.17|2821.47|2828.84|2821.14|24
1651322560000|2022-04-30 12:42:40|2828.89|2821.19|2828.95|2821.25|2829.02|2821.32|2828.82|2821.12|37
1651322570000|2022-04-30 12:42:50|2828.87|2821.17|2828.89|2821.19|2829.03|2821.33|2828.87|2821.17|26
1651322580000|2022-04-30 12:43:00|2828.88|2821.18|2829.07|2821.37|2829.07|2821.37|2828.66|2820.96|23
1651322590000|2022-04-30 12:43:10|2829.03|2821.33|2828.84|2821.14|2829.08|2821.38|2828.77|2821.07|26
1651322600000|2022-04-30 12:43:20|2828.83|2821.13|2828.2|2820.5|2828.83|2821.13|2828.2|2820.5|31
1651322610000|2022-04-30 12:43:30|2828.07|2820.37|2827.54|2819.84|2828.11|2820.41|2826.83|2819.13|30
1651322620000|2022-04-30 12:43:40|2827.75|2820.05|2827.91|2820.21|2828.23|2820.53|2827.75|2820.05|35
1651322630000|2022-04-30 12:43:50|2827.93|2820.23|2828.62|2820.92|2828.64|2820.94|2827.91|2820.21|31
1651322640000|2022-04-30 12:44:00|2828.65|2820.95|2829.22|2821.52|2829.3|2821.6|2828.65|2820.95|31
1651322650000|2022-04-30 12:44:10|2829.23|2821.53|2829.21|2821.51|2829.27|2821.57|2829.17|2821.47|26
1651322660000|2022-04-30 12:44:20|2829.18|2821.48|2828.9|2821.2|2829.24|2821.54|2828.73|2821.03|22
1651322670000|2022-04-30 12:44:30|2828.94|2821.24|2829.02|2821.32|2829.1|2821.4|2828.92|2821.22|32
1651322680000|2022-04-30 12:44:40|2829.03|2821.33|2829.11|2821.41|2829.11|2821.41|2828.96|2821.26|26
1651322690000|2022-04-30 12:44:50|2829.12|2821.42|2829.58|2821.88|2829.58|2821.88|2829.11|2821.41|19
1651322700000|2022-04-30 12:45:00|2829.63|2821.93|2830.83|2823.13|2830.83|2823.13|2829.6|2821.9|27
1651322710000|2022-04-30 12:45:10|2830.84|2823.14|2830.15|2822.45|2830.84|2823.14|2830.11|2822.41|24
1651322720000|2022-04-30 12:45:20|2830.14|2822.44|2829.83|2822.13|2830.14|2822.44|2829.46|2821.76|32
1651322730000|2022-04-30 12:45:30|2829.85|2822.15|2829.71|2822.01|2829.85|2822.15|2829.64|2821.94|19
1651322740000|2022-04-30 12:45:40|2829.67|2821.97|2829.74|2822.04|2829.74|2822.04|2829.67|2821.97|21
1651322750000|2022-04-30 12:45:50|2829.88|2822.18|2830|2822.3|2830.17|2822.47|2829.88|2822.18|19
1651322760000|2022-04-30 12:46:00|2829.99|2822.29|2829.89|2822.19|2830|2822.3|2829.71|2822.01|29
1651322770000|2022-04-30 12:46:10|2829.9|2822.2|2829.89|2822.19|2829.9|2822.2|2829.83|2822.13|26
1651322780000|2022-04-30 12:46:20|2829.88|2822.18|2829.87|2822.17|2829.93|2822.23|2829.81|2822.11|25
1651322790000|2022-04-30 12:46:30|2829.84|2822.14|2829.9|2822.2|2829.97|2822.27|2829.82|2822.12|27
1651322800000|2022-04-30 12:46:40|2829.89|2822.19|2829.96|2822.26|2829.96|2822.26|2829.89|2822.19|10
1651322810000|2022-04-30 12:46:50|2829.98|2822.28|2831.47|2823.77|2831.47|2823.77|2829.96|2822.26|28
1651322820000|2022-04-30 12:47:00|2831.48|2823.78|2831.25|2823.55|2831.48|2823.78|2831.21|2823.51|24
1651322830000|2022-04-30 12:47:10|2831.24|2823.54|2830.47|2822.77|2831.28|2823.58|2830.42|2822.72|33
1651322840000|2022-04-30 12:47:20|2830.45|2822.75|2830.44|2822.74|2830.67|2822.97|2830.41|2822.71|27
1651322850000|2022-04-30 12:47:30|2830.51|2822.81|2831.2|2823.5|2831.2|2823.5|2830.41|2822.71|22
1651322860000|2022-04-30 12:47:40|2831.19|2823.49|2830.96|2823.26|2831.19|2823.49|2830.87|2823.17|22
1651322870000|2022-04-30 12:47:50|2830.99|2823.29|2830.98|2823.28|2831.03|2823.33|2830.89|2823.19|28
1651322880000|2022-04-30 12:48:00|2831|2823.3|2831.04|2823.34|2831.05|2823.35|2830.92|2823.22|29
1651322890000|2022-04-30 12:48:10|2830.97|2823.27|2830.98|2823.28|2831.06|2823.36|2830.94|2823.24|24
1651322900000|2022-04-30 12:48:20|2830.93|2823.23|2830.97|2823.27|2831.04|2823.34|2830.87|2823.17|27
1651322910000|2022-04-30 12:48:30|2830.98|2823.28|2831.04|2823.34|2831.06|2823.36|2830.95|2823.25|12
1651322920000|2022-04-30 12:48:40|2831.05|2823.35|2831.31|2823.61|2831.31|2823.61|2830.94|2823.24|20
1651322930000|2022-04-30 12:48:50|2831.28|2823.58|2831.27|2823.57|2831.31|2823.61|2831.26|2823.56|22
1651322940000|2022-04-30 12:49:00|2831.29|2823.59|2831.41|2823.71|2831.41|2823.71|2831.29|2823.59|24
1651322950000|2022-04-30 12:49:10|2831.32|2823.62|2831.37|2823.67|2831.45|2823.75|2831.31|2823.61|24
1651322960000|2022-04-30 12:49:20|2831.41|2823.71|2831.46|2823.76|2831.49|2823.79|2831.37|2823.67|28
1651322970000|2022-04-30 12:49:30|2831.48|2823.78|2831.39|2823.69|2831.49|2823.79|2831.39|2823.69|22
1651322980000|2022-04-30 12:49:40|2831.4|2823.7|2831.44|2823.74|2831.45|2823.75|2831.37|2823.67|29
1651322990000|2022-04-30 12:49:50|2831.42|2823.72|2831.02|2823.32|2831.43|2823.73|2831.02|2823.32|20
1651323000000|2022-04-30 12:50:00|2831|2823.3|2831.19|2823.49|2831.19|2823.49|2831|2823.3|19
1651323010000|2022-04-30 12:50:10|2831.22|2823.52|2831.39|2823.69|2831.43|2823.73|2831.21|2823.51|23
1651323020000|2022-04-30 12:50:20|2831.38|2823.68|2831.42|2823.72|2831.42|2823.72|2831.38|2823.68|6
1651323030000|2022-04-30 12:50:30|2831.43|2823.73|2831.5|2823.8|2831.52|2823.82|2831.4|2823.7|19
1651323040000|2022-04-30 12:50:40|2831.51|2823.81|2831.61|2823.91|2831.61|2823.91|2831.14|2823.44|27
1651323050000|2022-04-30 12:50:50|2831.6|2823.9|2831.43|2823.73|2831.63|2823.93|2831.43|2823.73|28
1651323060000|2022-04-30 12:51:00|2831.45|2823.75|2831.33|2823.63|2831.49|2823.79|2831.31|2823.61|29
1651323070000|2022-04-30 12:51:10|2831.34|2823.64|2830.84|2823.14|2831.35|2823.65|2830.81|2823.11|23
1651323080000|2022-04-30 12:51:20|2830.82|2823.12|2830.92|2823.22|2830.96|2823.26|2830.8|2823.1|22
1651323090000|2022-04-30 12:51:30|2830.93|2823.23|2831.21|2823.51|2831.27|2823.57|2830.89|2823.19|33
1651323100000|2022-04-30 12:51:40|2831.22|2823.52|2831.24|2823.54|2831.24|2823.54|2831.16|2823.46|23
1651323110000|2022-04-30 12:51:50|2831.23|2823.53|2830.9|2823.2|2831.23|2823.53|2830.88|2823.18|18
1651323120000|2022-04-30 12:52:00|2830.89|2823.19|2831|2823.3|2831|2823.3|2830.86|2823.16|25
1651323130000|2022-04-30 12:52:10|2831.12|2823.42|2831.36|2823.66|2831.41|2823.71|2831.12|2823.42|25
1651323140000|2022-04-30 12:52:20|2831.27|2823.57|2831.51|2823.81|2831.51|2823.81|2831.27|2823.57|31
1651323150000|2022-04-30 12:52:30|2831.49|2823.79|2831.47|2823.77|2831.5|2823.8|2831.37|2823.67|24
1651323160000|2022-04-30 12:52:40|2831.42|2823.72|2831.47|2823.77|2831.53|2823.83|2831.38|2823.68|30
1651323170000|2022-04-30 12:52:50|2831.48|2823.78|2831.62|2823.92|2831.62|2823.92|2831.48|2823.78|18
1651323180000|2022-04-30 12:53:00|2831.61|2823.91|2831.62|2823.92|2831.63|2823.93|2831.6|2823.9|9
1651323190000|2022-04-30 12:53:10|2831.61|2823.91|2831.55|2823.85|2831.67|2823.97|2831.55|2823.85|7
1651323200000|2022-04-30 12:53:20|2831.54|2823.84|2831.51|2823.81|2831.6|2823.9|2831.51|2823.81|12
1651323210000|2022-04-30 12:53:30|2831.5|2823.8|2832.03|2824.33|2832.04|2824.34|2831.45|2823.75|25
1651323220000|2022-04-30 12:53:40|2832.02|2824.32|2832.04|2824.34|2832.04|2824.34|2831.74|2824.04|26
1651323230000|2022-04-30 12:53:50|2832.05|2824.35|2832.02|2824.32|2832.19|2824.49|2831.99|2824.29|26
1651323240000|2022-04-30 12:54:00|2832|2824.3|2831.99|2824.29|2832.04|2824.34|2831.96|2824.26|20
1651323250000|2022-04-30 12:54:10|2832.02|2824.32|2832.21|2824.51|2832.21|2824.51|2831.98|2824.28|23
1651323260000|2022-04-30 12:54:20|2832.19|2824.49|2831.65|2823.95|2832.21|2824.51|2831.65|2823.95|23
1651323270000|2022-04-30 12:54:30|2831.67|2823.97|2831.45|2823.75|2831.69|2823.99|2831.43|2823.73|33
1651323280000|2022-04-30 12:54:40|2831.46|2823.76|2831.74|2824.04|2831.76|2824.06|2831.46|2823.76|30
1651323290000|2022-04-30 12:54:50|2831.72|2824.02|2831.71|2824.01|2831.97|2824.27|2831.71|2824.01|21
1651323300000|2022-04-30 12:55:00|2831.77|2824.07|2831.94|2824.24|2831.94|2824.24|2831.7|2824|27
1651323310000|2022-04-30 12:55:10|2831.93|2824.23|2832.02|2824.32|2832.06|2824.36|2831.91|2824.21|27
1651323320000|2022-04-30 12:55:20|2832.04|2824.34|2832.1|2824.4|2832.13|2824.43|2831.96|2824.26|19
1651323330000|2022-04-30 12:55:30|2832.08|2824.38|2832.1|2824.4|2832.1|2824.4|2831.91|2824.21|25
1651323340000|2022-04-30 12:55:40|2832.08|2824.38|2832.06|2824.36|2832.1|2824.4|2832.03|2824.33|16
1651323350000|2022-04-30 12:55:50|2832.09|2824.39|2832.12|2824.42|2832.14|2824.44|2832.05|2824.35|24
1651323360000|2022-04-30 12:56:00|2832.1|2824.4|2832.62|2824.92|2832.63|2824.93|2832.09|2824.39|24
1651323370000|2022-04-30 12:56:10|2832.61|2824.91|2832.6|2824.9|2832.66|2824.96|2832.59|2824.89|25
1651323380000|2022-04-30 12:56:20|2832.59|2824.89|2832.05|2824.35|2832.64|2824.94|2832|2824.3|26
1651323390000|2022-04-30 12:56:30|2832.06|2824.36|2831.98|2824.28|2832.11|2824.41|2831.97|2824.27|26
1651323400000|2022-04-30 12:56:40|2831.99|2824.29|2831.85|2824.15|2832.04|2824.34|2831.82|2824.12|29
1651323410000|2022-04-30 12:56:50|2831.87|2824.17|2831.92|2824.22|2831.99|2824.29|2831.84|2824.14|29
1651323420000|2022-04-30 12:57:00|2831.93|2824.23|2831.62|2823.92|2831.94|2824.24|2831.52|2823.82|30
1651323430000|2022-04-30 12:57:10|2831.6|2823.9|2831.16|2823.46|2831.66|2823.96|2831.06|2823.36|34
1651323440000|2022-04-30 12:57:20|2831.07|2823.37|2831.14|2823.44|2831.26|2823.56|2831.04|2823.34|36
1651323450000|2022-04-30 12:57:30|2831.1|2823.4|2831.19|2823.49|2831.25|2823.55|2831.04|2823.34|36
1651323460000|2022-04-30 12:57:40|2831.18|2823.48|2830.16|2822.46|2831.22|2823.52|2830.16|2822.46|29
1651323470000|2022-04-30 12:57:50|2830.1|2822.4|2829.44|2821.74|2830.1|2822.4|2829.3|2821.6|31
1651323480000|2022-04-30 12:58:00|2829.51|2821.81|2829.51|2821.81|2829.62|2821.92|2829.39|2821.69|35
1651323490000|2022-04-30 12:58:10|2829.43|2821.73|2829.37|2821.67|2829.83|2822.13|2829.35|2821.65|33
1651323500000|2022-04-30 12:58:20|2829.38|2821.68|2829.34|2821.64|2829.45|2821.75|2829.31|2821.61|29
1651323510000|2022-04-30 12:58:30|2829.31|2821.61|2829.49|2821.79|2829.58|2821.88|2829.31|2821.61|28
1651323520000|2022-04-30 12:58:40|2829.44|2821.74|2829.45|2821.75|2829.55|2821.85|2829.42|2821.72|24
1651323530000|2022-04-30 12:58:50|2829.49|2821.79|2829.47|2821.77|2829.52|2821.82|2829.43|2821.73|21
1651323540000|2022-04-30 12:59:00|2829.43|2821.73|2829.83|2822.13|2829.83|2822.13|2829.36|2821.66|28
1651323550000|2022-04-30 12:59:10|2829.82|2822.12|2829.66|2821.96|2829.87|2822.17|2829.66|2821.96|25
1651323560000|2022-04-30 12:59:20|2829.65|2821.95|2829.17|2821.47|2829.67|2821.97|2829.13|2821.43|30
1651323570000|2022-04-30 12:59:30|2829.19|2821.49|2829.17|2821.47|2829.22|2821.52|2829.14|2821.44|25
1651323580000|2022-04-30 12:59:40|2829.15|2821.45|2829.05|2821.35|2829.17|2821.47|2829.05|2821.35|28
1651323590000|2022-04-30 12:59:50|2829.06|2821.36|2829.05|2821.35|2829.16|2821.46|2829.03|2821.33|26
1651323600000|2022-04-30 13:00:00|2829.04|2821.34|2828.31|2820.61|2829.04|2821.34|2828.2|2820.5|34
1651323610000|2022-04-30 13:00:10|2828.29|2820.59|2828.26|2820.56|2828.3|2820.6|2828.23|2820.53|29
1651323620000|2022-04-30 13:00:20|2828.27|2820.57|2828.11|2820.41|2828.27|2820.57|2828.06|2820.36|25
1651323630000|2022-04-30 13:00:30|2828.09|2820.39|2828.04|2820.34|2828.13|2820.43|2827.91|2820.21|27
1651323640000|2022-04-30 13:00:40|2828.23|2820.53|2828.54|2820.84|2828.62|2820.92|2828.2|2820.5|15
1651323650000|2022-04-30 13:00:50|2828.52|2820.82|2828.54|2820.84|2828.61|2820.91|2828.49|2820.79|25
1651323660000|2022-04-30 13:01:00|2828.59|2820.89|2829.73|2822.03|2829.77|2822.07|2828.55|2820.85|30
1651323670000|2022-04-30 13:01:10|2829.68|2821.98|2829.75|2822.05|2829.87|2822.17|2829.67|2821.97|27
1651323680000|2022-04-30 13:01:20|2829.68|2821.98|2830.22|2822.52|2830.24|2822.54|2829.64|2821.94|30
1651323690000|2022-04-30 13:01:30|2830.24|2822.54|2830.46|2822.76|2830.46|2822.76|2830.24|2822.54|18
1651323700000|2022-04-30 13:01:40|2830.44|2822.74|2830.53|2822.83|2830.53|2822.83|2830.42|2822.72|17
1651323710000|2022-04-30 13:01:50|2830.49|2822.79|2830.52|2822.82|2830.55|2822.85|2830.44|2822.74|26
1651323720000|2022-04-30 13:02:00|2830.48|2822.78|2830.23|2822.53|2830.6|2822.9|2830.23|2822.53|32
1651323730000|2022-04-30 13:02:10|2830.18|2822.48|2829.94|2822.24|2830.18|2822.48|2829.84|2822.14|32
1651323740000|2022-04-30 13:02:20|2829.88|2822.18|2830.36|2822.66|2830.36|2822.66|2829.85|2822.15|28
1651323750000|2022-04-30 13:02:30|2830.37|2822.67|2831.24|2823.54|2831.25|2823.55|2830.37|2822.67|22
1651323760000|2022-04-30 13:02:40|2831.25|2823.55|2830.42|2822.72|2831.25|2823.55|2830.42|2822.72|16
1651323770000|2022-04-30 13:02:50|2830.45|2822.75|2830.14|2822.44|2830.45|2822.75|2830.05|2822.35|29
1651323780000|2022-04-30 13:03:00|2830.16|2822.46|2829.06|2821.36|2830.16|2822.46|2828.98|2821.28|34
1651323790000|2022-04-30 13:03:10|2829.04|2821.34|2829.14|2821.44|2829.18|2821.48|2829.02|2821.32|29
1651323800000|2022-04-30 13:03:20|2829.16|2821.46|2828.82|2821.12|2829.19|2821.49|2828.79|2821.09|32
1651323810000|2022-04-30 13:03:30|2828.79|2821.09|2827.55|2819.85|2828.83|2821.13|2827.55|2819.85|33
1651323820000|2022-04-30 13:03:40|2827.56|2819.86|2826.8|2819.1|2827.56|2819.86|2826.77|2819.07|34
1651323830000|2022-04-30 13:03:50|2826.81|2819.11|2827.42|2819.72|2827.54|2819.84|2826.81|2819.11|29
1651323840000|2022-04-30 13:04:00|2827.32|2819.62|2827.23|2819.53|2827.48|2819.78|2827.22|2819.52|30
1651323850000|2022-04-30 13:04:10|2827.27|2819.57|2827.9|2820.2|2828.03|2820.33|2827.27|2819.57|32
1651323860000|2022-04-30 13:04:20|2827.89|2820.19|2827.69|2819.99|2827.89|2820.19|2827.58|2819.88|30
1651323870000|2022-04-30 13:04:30|2827.63|2819.93|2827.67|2819.97|2827.67|2819.97|2827.58|2819.88|30
1651323880000|2022-04-30 13:04:40|2827.63|2819.93|2827.43|2819.73|2827.67|2819.97|2827.26|2819.56|28
1651323890000|2022-04-30 13:04:50|2827.29|2819.59|2826.97|2819.27|2827.29|2819.59|2826.76|2819.06|33
1651323900000|2022-04-30 13:05:00|2827.2|2819.5|2827.21|2819.51|2827.3|2819.6|2827.16|2819.46|29
1651323910000|2022-04-30 13:05:10|2827.18|2819.48|2827.22|2819.52|2827.32|2819.62|2827.18|2819.48|26
1651323920000|2022-04-30 13:05:20|2827.24|2819.54|2827.35|2819.65|2827.37|2819.67|2827.21|2819.51|18
1651323930000|2022-04-30 13:05:30|2827.39|2819.69|2827.36|2819.66|2827.4|2819.7|2827.35|2819.65|13
1651323940000|2022-04-30 13:05:40|2827.4|2819.7|2828.01|2820.31|2828.01|2820.31|2827.4|2819.7|21
1651323950000|2022-04-30 13:05:50|2828|2820.3|2828.04|2820.34|2828.05|2820.35|2827.99|2820.29|7
1651323960000|2022-04-30 13:06:00|2828.02|2820.32|2827.67|2819.97|2828.08|2820.38|2827.4|2819.7|30
1651323970000|2022-04-30 13:06:10|2827.64|2819.94|2829.09|2821.39|2829.09|2821.39|2827.63|2819.93|31
1651323980000|2022-04-30 13:06:20|2829.11|2821.41|2830.26|2822.56|2830.26|2822.56|2829.11|2821.41|31
1651323990000|2022-04-30 13:06:30|2830.27|2822.57|2831.21|2823.51|2831.27|2823.57|2830.27|2822.57|34
1651324000000|2022-04-30 13:06:40|2831.2|2823.5|2831.22|2823.52|2831.25|2823.55|2831.18|2823.48|32
1651324010000|2022-04-30 13:06:50|2831.2|2823.5|2832.15|2824.45|2832.16|2824.46|2831.2|2823.5|30
1651324020000|2022-04-30 13:07:00|2832.14|2824.44|2831.86|2824.16|2832.15|2824.45|2831.86|2824.16|29
1651324030000|2022-04-30 13:07:10|2831.85|2824.15|2831.59|2823.89|2831.86|2824.16|2831.59|2823.89|33
1651324040000|2022-04-30 13:07:20|2831.63|2823.93|2831.66|2823.96|2831.69|2823.99|2831.58|2823.88|25
1651324050000|2022-04-30 13:07:30|2831.65|2823.95|2831.46|2823.76|2831.65|2823.95|2831.43|2823.73|31
1651324060000|2022-04-30 13:07:40|2831.45|2823.75|2831.66|2823.96|2831.68|2823.98|2831.41|2823.71|27
1651324070000|2022-04-30 13:07:50|2831.63|2823.93|2831.75|2824.05|2831.83|2824.13|2831.62|2823.92|27
1651324080000|2022-04-30 13:08:00|2831.74|2824.04|2831.25|2823.55|2831.79|2824.09|2831.25|2823.55|26
1651324090000|2022-04-30 13:08:10|2831.22|2823.52|2831.44|2823.74|2831.44|2823.74|2830.96|2823.26|29
1651324100000|2022-04-30 13:08:20|2831.39|2823.69|2832.34|2824.64|2832.35|2824.65|2831.39|2823.69|28
1651324110000|2022-04-30 13:08:30|2832.36|2824.66|2831.77|2824.07|2832.37|2824.67|2831.77|2824.07|23
1651324120000|2022-04-30 13:08:40|2831.73|2824.03|2831.45|2823.75|2831.81|2824.11|2831.45|2823.75|26
1651324130000|2022-04-30 13:08:50|2831.41|2823.71|2831.33|2823.63|2831.41|2823.71|2831.2|2823.5|24
1651324140000|2022-04-30 13:09:00|2831.31|2823.61|2831.65|2823.95|2831.69|2823.99|2831.31|2823.61|24
1651324150000|2022-04-30 13:09:10|2831.66|2823.96|2831.75|2824.05|2831.75|2824.05|2831.64|2823.94|22
1651324160000|2022-04-30 13:09:20|2831.74|2824.04|2831.68|2823.98|2831.74|2824.04|2831.68|2823.98|9
1651324170000|2022-04-30 13:09:30|2831.7|2824|2831.63|2823.93|2831.72|2824.02|2831.63|2823.93|13
1651324180000|2022-04-30 13:09:40|2831.64|2823.94|2831.74|2824.04|2831.82|2824.12|2831.64|2823.94|18
1651324190000|2022-04-30 13:09:50|2831.71|2824.01|2831.57|2823.87|2831.76|2824.06|2831.55|2823.85|19
1651324200000|2022-04-30 13:10:00|2831.56|2823.86|2831.84|2824.14|2831.84|2824.14|2831.53|2823.83|24
1651324210000|2022-04-30 13:10:10|2831.85|2824.15|2832.25|2824.55|2832.27|2824.57|2831.8|2824.1|24
1651324220000|2022-04-30 13:10:20|2832.26|2824.56|2832.26|2824.56|2832.94|2825.24|2832.25|2824.55|28
1651324230000|2022-04-30 13:10:30|2832.24|2824.54|2832.03|2824.33|2832.27|2824.57|2832.02|2824.32|12
1651324240000|2022-04-30 13:10:40|2832.04|2824.34|2831.52|2823.82|2832.09|2824.39|2831.44|2823.74|27
1651324250000|2022-04-30 13:10:50|2831.48|2823.78|2831.14|2823.44|2831.53|2823.83|2831.14|2823.44|28
1651324260000|2022-04-30 13:11:00|2831.27|2823.57|2831.31|2823.61|2831.36|2823.66|2831.13|2823.43|17
1651324270000|2022-04-30 13:11:10|2831.2|2823.5|2831.37|2823.67|2831.37|2823.67|2831.2|2823.5|6
1651324280000|2022-04-30 13:11:20|2831.4|2823.7|2831.76|2824.06|2831.76|2824.06|2831.39|2823.69|16
1651324290000|2022-04-30 13:11:30|2831.78|2824.08|2831.53|2823.83|2831.8|2824.1|2831.53|2823.83|18
1651324300000|2022-04-30 13:11:40|2831.51|2823.81|2831.51|2823.81|2831.52|2823.82|2831.48|2823.78|5
1651324310000|2022-04-30 13:11:50|2831.48|2823.78|2831.31|2823.61|2831.48|2823.78|2831.27|2823.57|22
1651324320000|2022-04-30 13:12:00|2831.32|2823.62|2831.36|2823.66|2831.39|2823.69|2831.25|2823.55|20
1651324330000|2022-04-30 13:12:10|2831.35|2823.65|2831.37|2823.67|2831.41|2823.71|2831.16|2823.46|28
1651324340000|2022-04-30 13:12:20|2831.36|2823.66|2831.23|2823.53|2831.37|2823.67|2831.21|2823.51|19
1651324350000|2022-04-30 13:12:30|2831.22|2823.52|2831.2|2823.5|2831.27|2823.57|2831.18|2823.48|19
1651324360000|2022-04-30 13:12:40|2831.23|2823.53|2830.83|2823.13|2831.26|2823.56|2830.8|2823.1|28
1651324370000|2022-04-30 13:12:50|2830.84|2823.14|2831.07|2823.37|2831.25|2823.55|2830.7|2823|28
1651324380000|2022-04-30 13:13:00|2831.01|2823.31|2831.34|2823.64|2831.38|2823.68|2830.84|2823.14|28
1651324390000|2022-04-30 13:13:10|2831.36|2823.66|2831.64|2823.94|2832.26|2824.56|2831.34|2823.64|28
1651324400000|2022-04-30 13:13:20|2831.63|2823.93|2831.31|2823.61|2831.69|2823.99|2831.26|2823.56|24
1651324410000|2022-04-30 13:13:30|2831.27|2823.57|2831.43|2823.73|2831.44|2823.74|2831.25|2823.55|26
1651324420000|2022-04-30 13:13:40|2831.46|2823.76|2831.42|2823.72|2831.46|2823.76|2831.38|2823.68|21
1651324430000|2022-04-30 13:13:50|2831.43|2823.73|2831.34|2823.64|2831.49|2823.79|2831.31|2823.61|21
1651324440000|2022-04-30 13:14:00|2831.36|2823.66|2831.36|2823.66|2831.45|2823.75|2831.33|2823.63|19
1651324450000|2022-04-30 13:14:10|2831.34|2823.64|2831.58|2823.88|2831.7|2824|2831.33|2823.63|31
1651324460000|2022-04-30 13:14:20|2831.59|2823.89|2831.73|2824.03|2831.75|2824.05|2831.56|2823.86|27
1651324470000|2022-04-30 13:14:30|2831.71|2824.01|2831.71|2824.01|2831.76|2824.06|2831.68|2823.98|17
1651324480000|2022-04-30 13:14:40|2831.72|2824.02|2831.62|2823.92|2831.74|2824.04|2831.62|2823.92|22
1651324490000|2022-04-30 13:14:50|2831.48|2823.78|2831.48|2823.78|2831.54|2823.84|2831.48|2823.78|32
1651324500000|2022-04-30 13:15:00|2831.49|2823.79|2831.5|2823.8|2831.53|2823.83|2831.48|2823.78|23
1651324510000|2022-04-30 13:15:10|2831.49|2823.79|2831.68|2823.98|2832.39|2824.69|2831.49|2823.79|27
1651324520000|2022-04-30 13:15:20|2831.67|2823.97|2831.77|2824.07|2831.78|2824.08|2831.65|2823.95|19
1651324530000|2022-04-30 13:15:30|2831.8|2824.1|2831.73|2824.03|2831.83|2824.13|2831.73|2824.03|29
1651324540000|2022-04-30 13:15:40|2831.75|2824.05|2831.95|2824.25|2832.01|2824.31|2831.73|2824.03|23
1651324550000|2022-04-30 13:15:50|2831.9|2824.2|2831.81|2824.11|2831.93|2824.23|2831.71|2824.01|29
1651324560000|2022-04-30 13:16:00|2831.82|2824.12|2831.76|2824.06|2831.87|2824.17|2831.75|2824.05|20
1651324570000|2022-04-30 13:16:10|2831.78|2824.08|2831.84|2824.14|2831.84|2824.14|2831.74|2824.04|27
1651324580000|2022-04-30 13:16:20|2831.79|2824.09|2831.78|2824.08|2831.83|2824.13|2831.73|2824.03|25
1651324590000|2022-04-30 13:16:30|2831.77|2824.07|2831.77|2824.07|2831.8|2824.1|2831.69|2823.99|24
1651324600000|2022-04-30 13:16:40|2831.81|2824.11|2831.78|2824.08|2831.86|2824.16|2831.75|2824.05|28
1651324610000|2022-04-30 13:16:50|2831.82|2824.12|2831.73|2824.03|2831.83|2824.13|2831.71|2824.01|21
1651324620000|2022-04-30 13:17:00|2831.75|2824.05|2831.78|2824.08|2831.81|2824.11|2831.72|2824.02|19
1651324630000|2022-04-30 13:17:10|2831.8|2824.1|2831.75|2824.05|2831.8|2824.1|2831.7|2824|28
1651324640000|2022-04-30 13:17:20|2831.77|2824.07|2831.78|2824.08|2831.8|2824.1|2831.69|2823.99|23
1651324650000|2022-04-30 13:17:30|2831.79|2824.09|2831.77|2824.07|2831.79|2824.09|2831.7|2824|26
1651324660000|2022-04-30 13:17:40|2831.75|2824.05|2832.02|2824.32|2832.03|2824.33|2831.73|2824.03|24
1651324670000|2022-04-30 13:17:50|2832.06|2824.36|2832.07|2824.37|2832.07|2824.37|2832.03|2824.33|12
1651324680000|2022-04-30 13:18:00|2832.08|2824.38|2832.24|2824.54|2832.27|2824.57|2832.06|2824.36|18
1651324690000|2022-04-30 13:18:10|2832.25|2824.55|2832.88|2825.18|2832.9|2825.2|2832.25|2824.55|21
1651324700000|2022-04-30 13:18:20|2832.86|2825.16|2832.68|2824.98|2832.88|2825.18|2832.68|2824.98|19
1651324710000|2022-04-30 13:18:30|2832.67|2824.97|2832.95|2825.25|2832.96|2825.26|2832.65|2824.95|26
1651324720000|2022-04-30 13:18:40|2832.98|2825.28|2833.57|2825.87|2833.64|2825.94|2832.98|2825.28|20
1651324730000|2022-04-30 13:18:50|2833.59|2825.89|2833.56|2825.86|2833.61|2825.91|2833.52|2825.82|16
1651324740000|2022-04-30 13:19:00|2833.49|2825.79|2833.43|2825.73|2833.49|2825.79|2833.33|2825.63|21
1651324750000|2022-04-30 13:19:10|2833.39|2825.69|2833.65|2825.95|2833.65|2825.95|2833.39|2825.69|18
1651324760000|2022-04-30 13:19:20|2833.68|2825.98|2833.79|2826.09|2833.94|2826.24|2833.67|2825.97|21
1651324770000|2022-04-30 13:19:30|2833.83|2826.13|2833.82|2826.12|2833.9|2826.2|2833.81|2826.11|19
1651324780000|2022-04-30 13:19:40|2833.83|2826.13|2833.74|2826.04|2833.94|2826.24|2833.74|2826.04|11
1651324790000|2022-04-30 13:19:50|2833.76|2826.06|2833.86|2826.16|2833.87|2826.17|2833.76|2826.06|17
1651324800000|2022-04-30 13:20:00|2833.87|2826.17|2834.03|2826.33|2834.17|2826.47|2833.84|2826.14|20
1651324810000|2022-04-30 13:20:10|2834.07|2826.37|2834.12|2826.42|2834.14|2826.44|2834.04|2826.34|27
1651324820000|2022-04-30 13:20:20|2834.13|2826.43|2833.57|2825.87|2834.14|2826.44|2833.52|2825.82|26
1651324830000|2022-04-30 13:20:30|2833.58|2825.88|2833.48|2825.78|2833.69|2825.99|2833.47|2825.77|26
1651324840000|2022-04-30 13:20:40|2833.49|2825.79|2833.29|2825.59|2833.52|2825.82|2833.27|2825.57|19
1651324850000|2022-04-30 13:20:50|2833.31|2825.61|2832.9|2825.2|2833.31|2825.61|2832.9|2825.2|26
1651324860000|2022-04-30 13:21:00|2832.89|2825.19|2833.4|2825.7|2833.4|2825.7|2832.89|2825.19|22
1651324870000|2022-04-30 13:21:10|2833.25|2825.55|2833.42|2825.72|2833.62|2825.92|2833.25|2825.55|22
1651324880000|2022-04-30 13:21:20|2833.45|2825.75|2833.41|2825.71|2833.47|2825.77|2833.35|2825.65|25
1651324890000|2022-04-30 13:21:30|2833.39|2825.69|2833.38|2825.68|2833.44|2825.74|2833.37|2825.67|23
1651324900000|2022-04-30 13:21:40|2833.32|2825.62|2833.47|2825.77|2833.47|2825.77|2833.28|2825.58|16
1651324910000|2022-04-30 13:21:50|2833.43|2825.73|2833.39|2825.69|2833.43|2825.73|2833.37|2825.67|17
1651324920000|2022-04-30 13:22:00|2833.4|2825.7|2833.42|2825.72|2833.45|2825.75|2833.38|2825.68|17
1651324930000|2022-04-30 13:22:10|2833.41|2825.71|2833.4|2825.7|2833.43|2825.73|2833.39|2825.69|23
1651324940000|2022-04-30 13:22:20|2833.43|2825.73|2833.21|2825.51|2833.44|2825.74|2833.21|2825.51|29
1651324950000|2022-04-30 13:22:30|2833.26|2825.56|2832.95|2825.25|2833.32|2825.62|2832.89|2825.19|24
1651324960000|2022-04-30 13:22:40|2832.94|2825.24|2833.01|2825.31|2833.04|2825.34|2832.89|2825.19|20
1651324970000|2022-04-30 13:22:50|2833.03|2825.33|2833|2825.3|2833.04|2825.34|2832.98|2825.28|16
1651324980000|2022-04-30 13:23:00|2832.99|2825.29|2832.99|2825.29|2833.03|2825.33|2832.96|2825.26|18
1651324990000|2022-04-30 13:23:10|2833.03|2825.33|2833.02|2825.32|2833.08|2825.38|2832.97|2825.27|24
1651325000000|2022-04-30 13:23:20|2833.04|2825.34|2833.02|2825.32|2833.1|2825.4|2832.97|2825.27|13
1651325010000|2022-04-30 13:23:30|2833.01|2825.31|2833.05|2825.35|2833.12|2825.42|2832.98|2825.28|28
1651325020000|2022-04-30 13:23:40|2833.03|2825.33|2833.21|2825.51|2833.24|2825.54|2833|2825.3|22
1651325030000|2022-04-30 13:23:50|2833.27|2825.57|2833.25|2825.55|2833.35|2825.65|2833.24|2825.54|16
1651325040000|2022-04-30 13:24:00|2833.27|2825.57|2833.24|2825.54|2833.37|2825.67|2833.24|2825.54|24
1651325050000|2022-04-30 13:24:10|2833.26|2825.56|2833.23|2825.53|2833.3|2825.6|2833.2|2825.5|16
1651325060000|2022-04-30 13:24:20|2833.24|2825.54|2833.24|2825.54|2833.25|2825.55|2833.23|2825.53|13
1651325070000|2022-04-30 13:24:30|2833.21|2825.51|2833.25|2825.55|2833.3|2825.6|2833.19|2825.49|15
1651325080000|2022-04-30 13:24:40|2833.22|2825.52|2833.18|2825.48|2833.22|2825.52|2833.15|2825.45|6
1651325090000|2022-04-30 13:24:50|2833.19|2825.49|2833.05|2825.35|2833.25|2825.55|2833.05|2825.35|16
1651325100000|2022-04-30 13:25:00|2833.08|2825.38|2833.19|2825.49|2833.19|2825.49|2833.08|2825.38|13
1651325110000|2022-04-30 13:25:10|2833.23|2825.53|2833.08|2825.38|2833.23|2825.53|2833.08|2825.38|20
1651325120000|2022-04-30 13:25:20|2833.13|2825.43|2833.16|2825.46|2833.21|2825.51|2833.13|2825.43|26
1651325130000|2022-04-30 13:25:30|2833.19|2825.49|2833.18|2825.48|2833.19|2825.49|2833.14|2825.44|6
1651325140000|2022-04-30 13:25:40|2833.19|2825.49|2833.14|2825.44|2833.23|2825.53|2833.11|2825.41|9
1651325150000|2022-04-30 13:25:50|2833.13|2825.43|2833.12|2825.42|2833.14|2825.44|2833.08|2825.38|14
1651325160000|2022-04-30 13:26:00|2833.18|2825.48|2833.2|2825.5|2833.23|2825.53|2833.17|2825.47|6
1651325170000|2022-04-30 13:26:10|2833.24|2825.54|2833.22|2825.52|2833.24|2825.54|2833.15|2825.45|21
1651325180000|2022-04-30 13:26:20|2833.19|2825.49|2833.28|2825.58|2833.49|2825.79|2833.19|2825.49|24
1651325190000|2022-04-30 13:26:30|2833.41|2825.71|2832.6|2824.9|2833.42|2825.72|2832.5|2824.8|25
1651325200000|2022-04-30 13:26:40|2832.59|2824.89|2832.27|2824.57|2832.59|2824.89|2832.24|2824.54|19
1651325210000|2022-04-30 13:26:50|2832.25|2824.55|2831.25|2823.55|2832.35|2824.65|2831.17|2823.47|30
1651325220000|2022-04-30 13:27:00|2831.26|2823.56|2831.98|2824.28|2832|2824.3|2831.19|2823.49|24
1651325230000|2022-04-30 13:27:10|2831.99|2824.29|2832.65|2824.95|2832.65|2824.95|2831.99|2824.29|17
1651325240000|2022-04-30 13:27:20|2832.67|2824.97|2832.86|2825.16|2832.9|2825.2|2832.67|2824.97|29
1651325250000|2022-04-30 13:27:30|2832.9|2825.2|2832.9|2825.2|2832.91|2825.21|2832.76|2825.06|23
1651325260000|2022-04-30 13:27:40|2832.88|2825.18|2832.88|2825.18|2832.9|2825.2|2832.86|2825.16|16
1651325270000|2022-04-30 13:27:50|2832.89|2825.19|2832.4|2824.7|2832.89|2825.19|2832.4|2824.7|31
1651325280000|2022-04-30 13:28:00|2832.38|2824.68|2832.36|2824.66|2832.38|2824.68|2832.28|2824.58|18
1651325290000|2022-04-30 13:28:10|2832.37|2824.67|2832.34|2824.64|2832.38|2824.68|2832.31|2824.61|33
1651325300000|2022-04-30 13:28:20|2832.33|2824.63|2832|2824.3|2832.36|2824.66|2832|2824.3|21
1651325310000|2022-04-30 13:28:30|2831.95|2824.25|2831.95|2824.25|2832.04|2824.34|2831.94|2824.24|27
1651325320000|2022-04-30 13:28:40|2831.97|2824.27|2831.18|2823.48|2832.02|2824.32|2831.18|2823.48|25
1651325330000|2022-04-30 13:28:50|2831.19|2823.49|2831.3|2823.6|2831.3|2823.6|2831.08|2823.38|25
1651325340000|2022-04-30 13:29:00|2831.28|2823.58|2831.13|2823.43|2831.28|2823.58|2831.04|2823.34|29
1651325350000|2022-04-30 13:29:10|2831.08|2823.38|2831.05|2823.35|2831.13|2823.43|2831.04|2823.34|25
1651325360000|2022-04-30 13:29:20|2831.04|2823.34|2830.87|2823.17|2831.19|2823.49|2830.85|2823.15|21
1651325370000|2022-04-30 13:29:30|2830.84|2823.14|2830.83|2823.13|2830.88|2823.18|2830.81|2823.11|26
1651325380000|2022-04-30 13:29:40|2830.84|2823.14|2830.82|2823.12|2830.85|2823.15|2830.78|2823.08|22
1651325390000|2022-04-30 13:29:50|2830.8|2823.1|2830.87|2823.17|2830.88|2823.18|2830.78|2823.08|26
1651325400000|2022-04-30 13:30:00|2830.91|2823.21|2830.62|2822.92|2830.96|2823.26|2830.54|2822.84|28
1651325410000|2022-04-30 13:30:10|2830.58|2822.88|2830.89|2823.19|2830.92|2823.22|2830.58|2822.88|21
1651325420000|2022-04-30 13:30:20|2830.91|2823.21|2831.88|2824.18|2831.93|2824.23|2830.89|2823.19|22
1651325430000|2022-04-30 13:30:30|2831.87|2824.17|2831.89|2824.19|2831.89|2824.19|2831.85|2824.15|15
1651325440000|2022-04-30 13:30:40|2831.85|2824.15|2831.87|2824.17|2831.88|2824.18|2831.84|2824.14|6
1651325450000|2022-04-30 13:30:50|2831.88|2824.18|2831.82|2824.12|2831.88|2824.18|2831.75|2824.05|14
1651325460000|2022-04-30 13:31:00|2831.84|2824.14|2832.13|2824.43|2832.13|2824.43|2831.83|2824.13|17
1651325470000|2022-04-30 13:31:10|2832.06|2824.36|2832.02|2824.32|2832.08|2824.38|2832|2824.3|20
1651325480000|2022-04-30 13:31:20|2831.99|2824.29|2832.14|2824.44|2832.15|2824.45|2831.93|2824.23|18
1651325490000|2022-04-30 13:31:30|2832.1|2824.4|2831.38|2823.68|2832.1|2824.4|2831.36|2823.66|29
1651325500000|2022-04-30 13:31:40|2831.36|2823.66|2831.44|2823.74|2831.49|2823.79|2831.35|2823.65|27
1651325510000|2022-04-30 13:31:50|2831.42|2823.72|2831.75|2824.05|2831.75|2824.05|2831.37|2823.67|25
1651325520000|2022-04-30 13:32:00|2831.79|2824.09|2831.63|2823.93|2831.79|2824.09|2831.6|2823.9|25
1651325530000|2022-04-30 13:32:10|2831.61|2823.91|2831.14|2823.44|2831.64|2823.94|2831.13|2823.43|34
1651325540000|2022-04-30 13:32:20|2831.12|2823.42|2830.8|2823.1|2831.15|2823.45|2830.75|2823.05|20
1651325550000|2022-04-30 13:32:30|2830.78|2823.08|2830.79|2823.09|2830.82|2823.12|2830.77|2823.07|24
1651325560000|2022-04-30 13:32:40|2830.8|2823.1|2830.01|2822.31|2830.81|2823.11|2829.57|2821.87|28
1651325570000|2022-04-30 13:32:50|2830.03|2822.33|2830|2822.3|2830.06|2822.36|2829.92|2822.22|22
1651325580000|2022-04-30 13:33:00|2829.99|2822.29|2829.93|2822.23|2830.04|2822.34|2829.93|2822.23|28
1651325590000|2022-04-30 13:33:10|2829.94|2822.24|2826.64|2818.94|2829.98|2822.28|2826.64|2818.94|34
1651325600000|2022-04-30 13:33:20|2826.57|2818.87|2827.2|2819.5|2827.2|2819.5|2825.25|2817.55|38
1651325610000|2022-04-30 13:33:30|2827.38|2819.68|2826.32|2818.62|2827.38|2819.68|2826.27|2818.57|29
1651325620000|2022-04-30 13:33:40|2826.35|2818.65|2826.43|2818.73|2826.46|2818.76|2826.19|2818.49|29
1651325630000|2022-04-30 13:33:50|2826.47|2818.77|2826.23|2818.53|2826.68|2818.98|2826.23|2818.53|34
1651325640000|2022-04-30 13:34:00|2826.2|2818.5|2825.48|2817.78|2826.4|2818.7|2825.45|2817.75|33
1651325650000|2022-04-30 13:34:10|2825.29|2817.59|2825.21|2817.51|2825.6|2817.9|2825.2|2817.5|32
1651325660000|2022-04-30 13:34:20|2825.28|2817.58|2825.37|2817.67|2825.41|2817.71|2825.24|2817.54|27
1651325670000|2022-04-30 13:34:30|2825.34|2817.64|2824.45|2816.75|2825.4|2817.7|2824.37|2816.67|34
1651325680000|2022-04-30 13:34:40|2824.5|2816.8|2824.54|2816.84|2824.77|2817.07|2824.43|2816.73|30
1651325690000|2022-04-30 13:34:50|2824.56|2816.86|2824.68|2816.98|2824.68|2816.98|2824.48|2816.78|30
1651325700000|2022-04-30 13:35:00|2824.69|2816.99|2824.7|2817|2825|2817.3|2824.65|2816.95|23
1651325710000|2022-04-30 13:35:10|2824.71|2817.01|2827.08|2819.38|2827.13|2819.43|2824.7|2817|30
1651325720000|2022-04-30 13:35:20|2827.06|2819.36|2827.19|2819.49|2827.48|2819.78|2827.06|2819.36|31
1651325730000|2022-04-30 13:35:30|2827.21|2819.51|2827.33|2819.63|2827.33|2819.63|2827.18|2819.48|27
1651325740000|2022-04-30 13:35:40|2827.35|2819.65|2827.22|2819.52|2827.43|2819.73|2827.2|2819.5|26
1651325750000|2022-04-30 13:35:50|2827.2|2819.5|2826.81|2819.11|2827.3|2819.6|2826.79|2819.09|32
1651325760000|2022-04-30 13:36:00|2826.82|2819.12|2827.22|2819.52|2827.23|2819.53|2826.77|2819.07|29
1651325770000|2022-04-30 13:36:10|2827.19|2819.49|2827.17|2819.47|2827.27|2819.57|2827.15|2819.45|19
1651325780000|2022-04-30 13:36:20|2827.18|2819.48|2826.84|2819.14|2827.23|2819.53|2826.84|2819.14|30
1651325790000|2022-04-30 13:36:30|2826.82|2819.12|2826.37|2818.67|2826.82|2819.12|2826|2818.3|27
1651325800000|2022-04-30 13:36:40|2826.35|2818.65|2825.86|2818.16|2826.35|2818.65|2825.86|2818.16|25
1651325810000|2022-04-30 13:36:50|2825.93|2818.23|2825.05|2817.35|2825.95|2818.25|2824.96|2817.26|28
1651325820000|2022-04-30 13:37:00|2825.01|2817.31|2824.99|2817.29|2825.04|2817.34|2824.6|2816.9|33
1651325830000|2022-04-30 13:37:10|2825.02|2817.32|2824.76|2817.06|2825.07|2817.37|2824.73|2817.03|29
1651325840000|2022-04-30 13:37:20|2824.78|2817.08|2824.74|2817.04|2824.79|2817.09|2824.7|2817|23
1651325850000|2022-04-30 13:37:30|2824.76|2817.06|2824.86|2817.16|2825.01|2817.31|2824.74|2817.04|20
1651325860000|2022-04-30 13:37:40|2824.82|2817.12|2824.55|2816.85|2824.86|2817.16|2824.54|2816.84|27
1651325870000|2022-04-30 13:37:50|2824.57|2816.87|2824.47|2816.77|2824.59|2816.89|2824.44|2816.74|18
1651325880000|2022-04-30 13:38:00|2824.45|2816.75|2823.99|2816.29|2824.46|2816.76|2823.95|2816.25|34
1651325890000|2022-04-30 13:38:10|2824.12|2816.42|2824.01|2816.31|2824.12|2816.42|2824|2816.3|25
1651325900000|2022-04-30 13:38:20|2823.95|2816.25|2824.28|2816.58|2824.35|2816.65|2823.95|2816.25|28
1651325910000|2022-04-30 13:38:30|2824.31|2816.61|2824.77|2817.07|2824.87|2817.17|2824.25|2816.55|24
1651325920000|2022-04-30 13:38:40|2824.79|2817.09|2824.77|2817.07|2824.85|2817.15|2824.77|2817.07|25
1651325930000|2022-04-30 13:38:50|2824.78|2817.08|2825.38|2817.68|2825.38|2817.68|2824.77|2817.07|30
1651325940000|2022-04-30 13:39:00|2825.68|2817.98|2825.83|2818.13|2825.97|2818.27|2825.68|2817.98|23
1651325950000|2022-04-30 13:39:10|2825.82|2818.12|2825.58|2817.88|2825.83|2818.13|2825.53|2817.83|21
1651325960000|2022-04-30 13:39:20|2825.56|2817.86|2824.99|2817.29|2825.57|2817.87|2824.84|2817.14|32
1651325970000|2022-04-30 13:39:30|2824.92|2817.22|2825.2|2817.5|2825.3|2817.6|2824.91|2817.21|28
1651325980000|2022-04-30 13:39:40|2825.21|2817.51|2825.03|2817.33|2825.28|2817.58|2825.03|2817.33|28
1651325990000|2022-04-30 13:39:50|2825.04|2817.34|2824.84|2817.14|2825.11|2817.41|2824.74|2817.04|36
1651326000000|2022-04-30 13:40:00|2824.72|2817.02|2824.91|2817.21|2825.16|2817.46|2824.69|2816.99|29
1651326010000|2022-04-30 13:40:10|2824.97|2817.27|2825.09|2817.39|2825.45|2817.75|2824.94|2817.24|22
1651326020000|2022-04-30 13:40:20|2825.12|2817.42|2825.29|2817.59|2825.44|2817.74|2824.78|2817.08|31
1651326030000|2022-04-30 13:40:30|2825.31|2817.61|2825.19|2817.49|2825.33|2817.63|2825.17|2817.47|27
1651326040000|2022-04-30 13:40:40|2825.28|2817.58|2825.09|2817.39|2825.28|2817.58|2825.07|2817.37|23
1651326050000|2022-04-30 13:40:50|2825.05|2817.35|2824.83|2817.13|2825.07|2817.37|2824.77|2817.07|33
1651326060000|2022-04-30 13:41:00|2824.76|2817.06|2824.79|2817.09|2824.9|2817.2|2824.67|2816.97|25
1651326070000|2022-04-30 13:41:10|2824.74|2817.04|2824.22|2816.52|2824.74|2817.04|2824.1|2816.4|19
1651326080000|2022-04-30 13:41:20|2824.29|2816.59|2824.61|2816.91|2824.67|2816.97|2824.22|2816.52|28
1651326090000|2022-04-30 13:41:30|2824.52|2816.82|2823.87|2816.17|2824.53|2816.83|2823.84|2816.14|27
1651326100000|2022-04-30 13:41:40|2823.89|2816.19|2824.04|2816.34|2824.2|2816.5|2823.78|2816.08|34
1651326110000|2022-04-30 13:41:50|2824.01|2816.31|2824.19|2816.49|2824.23|2816.53|2824|2816.3|33
1651326120000|2022-04-30 13:42:00|2824.18|2816.48|2823.7|2816|2824.18|2816.48|2823.49|2815.79|34
1651326130000|2022-04-30 13:42:10|2823.71|2816.01|2823.92|2816.22|2823.95|2816.25|2823.71|2816.01|29
1651326140000|2022-04-30 13:42:20|2823.93|2816.23|2823.31|2815.61|2823.93|2816.23|2823.31|2815.61|23
1651326150000|2022-04-30 13:42:30|2823.33|2815.63|2822.43|2814.73|2823.38|2815.68|2822.41|2814.71|26
1651326160000|2022-04-30 13:42:40|2822.35|2814.65|2820.65|2812.95|2822.42|2814.72|2819.38|2811.68|39
1651326170000|2022-04-30 13:42:50|2820.71|2813.01|2820.84|2813.14|2820.87|2813.17|2820.06|2812.36|37
1651326180000|2022-04-30 13:43:00|2820.82|2813.12|2820.32|2812.62|2821.08|2813.38|2819.97|2812.27|32
1651326190000|2022-04-30 13:43:10|2820.53|2812.83|2820.88|2813.18|2820.89|2813.19|2820.53|2812.83|32
1651326200000|2022-04-30 13:43:20|2820.85|2813.15|2819.96|2812.26|2820.85|2813.15|2819.92|2812.22|31
1651326210000|2022-04-30 13:43:30|2819.95|2812.25|2819.84|2812.14|2819.99|2812.29|2819.76|2812.06|28
1651326220000|2022-04-30 13:43:40|2819.85|2812.15|2820.1|2812.4|2820.19|2812.49|2819.85|2812.15|26
1651326230000|2022-04-30 13:43:50|2820.17|2812.47|2820.87|2813.17|2820.92|2813.22|2820.15|2812.45|34
1651326240000|2022-04-30 13:44:00|2820.86|2813.16|2821.28|2813.58|2821.45|2813.75|2820.86|2813.16|27
1651326250000|2022-04-30 13:44:10|2821.27|2813.57|2822.03|2814.33|2822.58|2814.88|2821.25|2813.55|31
1651326260000|2022-04-30 13:44:20|2822.12|2814.42|2820.82|2813.12|2822.29|2814.59|2820.79|2813.09|32
1651326270000|2022-04-30 13:44:30|2820.78|2813.08|2821.18|2813.48|2821.27|2813.57|2820.39|2812.69|32
1651326280000|2022-04-30 13:44:40|2821.24|2813.54|2821.08|2813.38|2821.24|2813.54|2820.9|2813.2|29
1651326290000|2022-04-30 13:44:50|2821.05|2813.35|2821.3|2813.6|2821.3|2813.6|2820.98|2813.28|28
1651326300000|2022-04-30 13:45:00|2821.42|2813.72|2821.42|2813.72|2821.58|2813.88|2821.37|2813.67|25
1651326310000|2022-04-30 13:45:10|2821.38|2813.68|2823.55|2815.85|2823.55|2815.85|2821.35|2813.65|34
1651326320000|2022-04-30 13:45:20|2823.54|2815.84|2823.53|2815.83|2823.54|2815.84|2823.14|2815.44|29
1651326330000|2022-04-30 13:45:30|2823.72|2816.02|2826.27|2818.57|2826.27|2818.57|2823.72|2816.02|33
1651326340000|2022-04-30 13:45:40|2826.48|2818.78|2826.53|2818.83|2826.69|2818.99|2826.35|2818.65|32
1651326350000|2022-04-30 13:45:50|2826.56|2818.86|2826.31|2818.61|2826.65|2818.95|2826.18|2818.48|27
1651326360000|2022-04-30 13:46:00|2826.18|2818.48|2826.06|2818.36|2826.31|2818.61|2825.91|2818.21|32
1651326370000|2022-04-30 13:46:10|2826.07|2818.37|2825.66|2817.96|2826.16|2818.46|2825.38|2817.68|35
1651326380000|2022-04-30 13:46:20|2825.64|2817.94|2825.54|2817.84|2825.77|2818.07|2825.52|2817.82|25
1651326390000|2022-04-30 13:46:30|2825.52|2817.82|2825.48|2817.78|2825.62|2817.92|2825.48|2817.78|25
1651326400000|2022-04-30 13:46:40|2825.5|2817.8|2825.6|2817.9|2825.6|2817.9|2825.5|2817.8|12
1651326410000|2022-04-30 13:46:50|2825.57|2817.87|2825.54|2817.84|2825.6|2817.9|2825.52|2817.82|20
1651326420000|2022-04-30 13:47:00|2825.56|2817.86|2825.55|2817.85|2825.57|2817.87|2825.49|2817.79|27
1651326430000|2022-04-30 13:47:10|2825.58|2817.88|2826.59|2818.89|2826.59|2818.89|2825.49|2817.79|27
1651326440000|2022-04-30 13:47:20|2826.58|2818.88|2826.37|2818.67|2826.67|2818.97|2826.35|2818.65|33
1651326450000|2022-04-30 13:47:30|2826.35|2818.65|2826.32|2818.62|2826.42|2818.72|2826.24|2818.54|26
1651326460000|2022-04-30 13:47:40|2826.25|2818.55|2826.29|2818.59|2826.32|2818.62|2826.17|2818.47|27
1651326470000|2022-04-30 13:47:50|2826.3|2818.6|2826.06|2818.36|2826.36|2818.66|2826.06|2818.36|28
1651326480000|2022-04-30 13:48:00|2826.07|2818.37|2825.66|2817.96|2826.07|2818.37|2825.34|2817.64|30
1651326490000|2022-04-30 13:48:10|2825.71|2818.01|2826.18|2818.48|2826.23|2818.53|2825.66|2817.96|30
1651326500000|2022-04-30 13:48:20|2826.26|2818.56|2826.18|2818.48|2826.26|2818.56|2826.07|2818.37|25
1651326510000|2022-04-30 13:48:30|2826.14|2818.44|2826.17|2818.47|2826.24|2818.54|2826.02|2818.32|23
1651326520000|2022-04-30 13:48:40|2826.08|2818.38|2825.17|2817.47|2826.08|2818.38|2825.01|2817.31|31
1651326530000|2022-04-30 13:48:50|2825.19|2817.49|2825.12|2817.42|2825.38|2817.68|2825.07|2817.37|24
1651326540000|2022-04-30 13:49:00|2825.08|2817.38|2824.88|2817.18|2825.15|2817.45|2824.81|2817.11|27
1651326550000|2022-04-30 13:49:10|2824.91|2817.21|2823.51|2815.81|2824.97|2817.27|2823.43|2815.73|31
1651326560000|2022-04-30 13:49:20|2823.48|2815.78|2823.15|2815.45|2823.48|2815.78|2822.72|2815.02|36
1651326570000|2022-04-30 13:49:30|2823.17|2815.47|2821.86|2814.16|2823.3|2815.6|2821.86|2814.16|35
1651326580000|2022-04-30 13:49:40|2821.91|2814.21|2822.81|2815.11|2822.81|2815.11|2821.91|2814.21|32
1651326590000|2022-04-30 13:49:50|2823.07|2815.37|2822.97|2815.27|2823.1|2815.4|2822.63|2814.93|32
1651326600000|2022-04-30 13:50:00|2822.99|2815.29|2824.89|2817.19|2824.89|2817.19|2822.82|2815.12|37
1651326610000|2022-04-30 13:50:10|2824.88|2817.18|2824.14|2816.44|2824.9|2817.2|2824.1|2816.4|22
1651326620000|2022-04-30 13:50:20|2824.09|2816.39|2823.8|2816.1|2824.19|2816.49|2823.49|2815.79|32
1651326630000|2022-04-30 13:50:30|2823.76|2816.06|2823.84|2816.14|2823.84|2816.14|2823.73|2816.03|30
1651326640000|2022-04-30 13:50:40|2823.8|2816.1|2824.26|2816.56|2824.35|2816.65|2823.8|2816.1|28
1651326650000|2022-04-30 13:50:50|2824.25|2816.55|2824.7|2817|2824.7|2817|2824.24|2816.54|28
1651326660000|2022-04-30 13:51:00|2824.71|2817.01|2824.58|2816.88|2824.72|2817.02|2824.49|2816.79|24
1651326670000|2022-04-30 13:51:10|2824.57|2816.87|2824.13|2816.43|2824.58|2816.88|2823.93|2816.23|30
1651326680000|2022-04-30 13:51:20|2824.16|2816.46|2824|2816.3|2824.19|2816.49|2823.88|2816.18|27
1651326690000|2022-04-30 13:51:30|2823.98|2816.28|2824.02|2816.32|2824.02|2816.32|2823.97|2816.27|14
1651326700000|2022-04-30 13:51:40|2824|2816.3|2823.83|2816.13|2824.16|2816.46|2823.83|2816.13|23
1651326710000|2022-04-30 13:51:50|2823.82|2816.12|2823.79|2816.09|2823.92|2816.22|2823.44|2815.74|25
1651326720000|2022-04-30 13:52:00|2823.76|2816.06|2824.62|2816.92|2824.69|2816.99|2823.76|2816.06|29
1651326730000|2022-04-30 13:52:10|2824.64|2816.94|2824.28|2816.58|2824.77|2817.07|2824.26|2816.56|24
1651326740000|2022-04-30 13:52:20|2824.29|2816.59|2824.6|2816.9|2824.62|2816.92|2824.29|2816.59|27
1651326750000|2022-04-30 13:52:30|2824.58|2816.88|2824.41|2816.71|2824.61|2816.91|2824.41|2816.71|35
1651326760000|2022-04-30 13:52:40|2824.29|2816.59|2825.04|2817.34|2825.08|2817.38|2824.29|2816.59|26
1651326770000|2022-04-30 13:52:50|2825.07|2817.37|2825.16|2817.46|2825.2|2817.5|2825.06|2817.36|21
1651326780000|2022-04-30 13:53:00|2825.15|2817.45|2825.17|2817.47|2825.19|2817.49|2825.1|2817.4|29
1651326790000|2022-04-30 13:53:10|2825.18|2817.48|2825.05|2817.35|2825.27|2817.57|2825.04|2817.34|20
1651326800000|2022-04-30 13:53:20|2825.04|2817.34|2824.76|2817.06|2825.3|2817.6|2824.76|2817.06|31
1651326810000|2022-04-30 13:53:30|2824.77|2817.07|2825.11|2817.41|2825.18|2817.48|2824.7|2817|37
1651326820000|2022-04-30 13:53:40|2825.09|2817.39|2825.42|2817.72|2825.56|2817.86|2825.09|2817.39|26
1651326830000|2022-04-30 13:53:50|2825.44|2817.74|2825.52|2817.82|2825.59|2817.89|2825.41|2817.71|29
1651326840000|2022-04-30 13:54:00|2825.55|2817.85|2825.51|2817.81|2825.55|2817.85|2825.46|2817.76|25
1651326850000|2022-04-30 13:54:10|2825.58|2817.88|2825.67|2817.97|2825.68|2817.98|2825.57|2817.87|29
1651326860000|2022-04-30 13:54:20|2825.66|2817.96|2825.49|2817.79|2825.69|2817.99|2825.49|2817.79|29
1651326870000|2022-04-30 13:54:30|2825.46|2817.76|2825.38|2817.68|2825.46|2817.76|2825.22|2817.52|28
1651326880000|2022-04-30 13:54:40|2825.36|2817.66|2825.38|2817.68|2825.38|2817.68|2825.28|2817.58|29
1651326890000|2022-04-30 13:54:50|2825.33|2817.63|2825.24|2817.54|2825.39|2817.69|2825.13|2817.43|26
1651326900000|2022-04-30 13:55:00|2825.25|2817.55|2825.55|2817.85|2825.55|2817.85|2824.98|2817.28|36
1651326910000|2022-04-30 13:55:10|2825.58|2817.88|2825.58|2817.88|2825.62|2817.92|2825.55|2817.85|25
1651326920000|2022-04-30 13:55:20|2825.59|2817.89|2825.76|2818.06|2825.76|2818.06|2825.55|2817.85|19
1651326930000|2022-04-30 13:55:30|2825.75|2818.05|2826.1|2818.4|2826.1|2818.4|2825.74|2818.04|17
1651326940000|2022-04-30 13:55:40|2826.2|2818.5|2826.17|2818.47|2826.27|2818.57|2826.15|2818.45|32
1651326950000|2022-04-30 13:55:50|2826.18|2818.48|2826.21|2818.51|2826.27|2818.57|2826.18|2818.48|31
1651326960000|2022-04-30 13:56:00|2826.22|2818.52|2826.32|2818.62|2826.4|2818.7|2826.2|2818.5|27
1651326970000|2022-04-30 13:56:10|2826.33|2818.63|2826.46|2818.76|2826.5|2818.8|2826.33|2818.63|30
1651326980000|2022-04-30 13:56:20|2826.45|2818.75|2826.37|2818.67|2826.55|2818.85|2826.37|2818.67|29
1651326990000|2022-04-30 13:56:30|2826.38|2818.68|2826.55|2818.85|2826.67|2818.97|2826.36|2818.66|32
1651327000000|2022-04-30 13:56:40|2826.56|2818.86|2826.58|2818.88|2826.69|2818.99|2826.5|2818.8|28
1651327010000|2022-04-30 13:56:50|2826.57|2818.87|2825.47|2817.77|2826.61|2818.91|2825.47|2817.77|34
1651327020000|2022-04-30 13:57:00|2825.45|2817.75|2826.09|2818.39|2826.23|2818.53|2825.38|2817.68|27
1651327030000|2022-04-30 13:57:10|2826.14|2818.44|2826.03|2818.33|2826.19|2818.49|2826.03|2818.33|25
1651327040000|2022-04-30 13:57:20|2826.05|2818.35|2826.08|2818.38|2826.12|2818.42|2826.01|2818.31|28
1651327050000|2022-04-30 13:57:30|2826.07|2818.37|2825.87|2818.17|2826.18|2818.48|2825.85|2818.15|27
1651327060000|2022-04-30 13:57:40|2825.84|2818.14|2825.21|2817.51|2825.91|2818.21|2825.21|2817.51|26
1651327070000|2022-04-30 13:57:50|2824.95|2817.25|2825.25|2817.55|2825.36|2817.66|2824.95|2817.25|31
1651327080000|2022-04-30 13:58:00|2825.24|2817.54|2825.3|2817.6|2825.33|2817.63|2825.11|2817.41|29
1651327090000|2022-04-30 13:58:10|2825.32|2817.62|2825.01|2817.31|2825.32|2817.62|2824.95|2817.25|19
1651327100000|2022-04-30 13:58:20|2824.96|2817.26|2825.12|2817.42|2825.36|2817.66|2824.96|2817.26|29
1651327110000|2022-04-30 13:58:30|2825.1|2817.4|2824.75|2817.05|2825.23|2817.53|2824.75|2817.05|34
1651327120000|2022-04-30 13:58:40|2824.74|2817.04|2824.7|2817|2824.9|2817.2|2824.67|2816.97|23
1651327130000|2022-04-30 13:58:50|2824.73|2817.03|2824.87|2817.17|2824.87|2817.17|2824.7|2817|29
1651327140000|2022-04-30 13:59:00|2824.89|2817.19|2824.78|2817.08|2824.89|2817.19|2824.69|2816.99|30
1651327150000|2022-04-30 13:59:10|2824.74|2817.04|2824.03|2816.33|2824.74|2817.04|2824.02|2816.32|35
1651327160000|2022-04-30 13:59:20|2823.95|2816.25|2823.97|2816.27|2824.01|2816.31|2823.92|2816.22|32
1651327170000|2022-04-30 13:59:30|2824.01|2816.31|2824.05|2816.35|2824.06|2816.36|2824|2816.3|12
1651327180000|2022-04-30 13:59:40|2824.16|2816.46|2825.42|2817.72|2825.42|2817.72|2824.16|2816.46|32
1651327190000|2022-04-30 13:59:50|2825.41|2817.71|2825.38|2817.68|2825.42|2817.72|2825.32|2817.62|17
1651327200000|2022-04-30 14:00:00|2825.36|2817.66|2825.36|2817.66|2825.41|2817.71|2825.1|2817.4|30
1651327210000|2022-04-30 14:00:10|2825.38|2817.68|2825.49|2817.79|2825.49|2817.79|2825.06|2817.36|27
1651327220000|2022-04-30 14:00:20|2825.78|2818.08|2827.28|2819.58|2827.37|2819.67|2825.78|2818.08|26
1651327230000|2022-04-30 14:00:30|2827.26|2819.56|2827.93|2820.23|2828.1|2820.4|2827.23|2819.53|34
1651327240000|2022-04-30 14:00:40|2828.02|2820.32|2827.81|2820.11|2828.29|2820.59|2827.81|2820.11|34
1651327250000|2022-04-30 14:00:50|2827.69|2819.99|2827.43|2819.73|2827.69|2819.99|2827.43|2819.73|30
1651327260000|2022-04-30 14:01:00|2827.44|2819.74|2827.69|2819.99|2827.93|2820.23|2827.43|2819.73|32
1651327270000|2022-04-30 14:01:10|2827.7|2820|2827.75|2820.05|2827.76|2820.06|2827.66|2819.96|24
1651327280000|2022-04-30 14:01:20|2827.76|2820.06|2827.48|2819.78|2827.78|2820.08|2827.48|2819.78|30
1651327290000|2022-04-30 14:01:30|2827.38|2819.68|2826.59|2818.89|2827.38|2819.68|2826.59|2818.89|30
1651327300000|2022-04-30 14:01:40|2826.5|2818.8|2825.64|2817.94|2826.5|2818.8|2825.64|2817.94|33
1651327310000|2022-04-30 14:01:50|2825.59|2817.89|2825.61|2817.91|2825.64|2817.94|2825.37|2817.67|24
1651327320000|2022-04-30 14:02:00|2825.56|2817.86|2824.39|2816.69|2825.57|2817.87|2824.26|2816.56|27
1651327330000|2022-04-30 14:02:10|2824.4|2816.7|2824.27|2816.57|2824.73|2817.03|2824.22|2816.52|31
1651327340000|2022-04-30 14:02:20|2824.21|2816.51|2824.37|2816.67|2824.38|2816.68|2824.21|2816.51|23
1651327350000|2022-04-30 14:02:30|2824.36|2816.66|2823.35|2815.65|2824.39|2816.69|2823.32|2815.62|22
1651327360000|2022-04-30 14:02:40|2823.3|2815.6|2823.71|2816.01|2823.72|2816.02|2823.3|2815.6|34
1651327370000|2022-04-30 14:02:50|2823.69|2815.99|2823.7|2816|2823.73|2816.03|2823.66|2815.96|26
1651327380000|2022-04-30 14:03:00|2823.72|2816.02|2820.78|2813.08|2823.72|2816.02|2820.78|2813.08|37
1651327390000|2022-04-30 14:03:10|2820.73|2813.03|2820.51|2812.81|2820.82|2813.12|2819.45|2811.75|39
1651327400000|2022-04-30 14:03:20|2820.49|2812.79|2820.56|2812.86|2821.45|2813.75|2820.49|2812.79|37
1651327410000|2022-04-30 14:03:30|2820.55|2812.85|2819.04|2811.34|2820.94|2813.24|2818.54|2810.84|33
1651327420000|2022-04-30 14:03:40|2818.94|2811.24|2815.93|2808.23|2819.24|2811.54|2815.93|2808.23|38
1651327430000|2022-04-30 14:03:50|2815.8|2808.1|2815.25|2807.55|2815.8|2808.1|2814.93|2807.23|36
1651327440000|2022-04-30 14:04:00|2815.15|2807.45|2816.02|2808.32|2816.29|2808.59|2815.14|2807.44|30
1651327450000|2022-04-30 14:04:10|2815.97|2808.27|2815.69|2807.99|2816.02|2808.32|2815.67|2807.97|35
1651327460000|2022-04-30 14:04:20|2815.66|2807.96|2815.97|2808.27|2816.07|2808.37|2815.53|2807.83|33
1651327470000|2022-04-30 14:04:30|2815.88|2808.18|2818.26|2810.56|2818.32|2810.62|2815.79|2808.09|36
1651327480000|2022-04-30 14:04:40|2818.18|2810.48|2821.55|2813.85|2821.56|2813.86|2818.18|2810.48|38
1651327490000|2022-04-30 14:04:50|2821.56|2813.86|2822.12|2814.42|2822.45|2814.75|2821.29|2813.59|32
1651327500000|2022-04-30 14:05:00|2822.15|2814.45|2822.68|2814.98|2823.15|2815.45|2822.15|2814.45|33
1651327510000|2022-04-30 14:05:10|2822.59|2814.89|2820.13|2812.43|2822.59|2814.89|2819.93|2812.23|40
1651327520000|2022-04-30 14:05:20|2819.65|2811.95|2819.18|2811.48|2819.65|2811.95|2817.86|2810.16|39
1651327530000|2022-04-30 14:05:30|2819.19|2811.49|2817.75|2810.05|2819.3|2811.6|2817.6|2809.9|33
1651327540000|2022-04-30 14:05:40|2817.88|2810.18|2820.46|2812.76|2820.46|2812.76|2817.83|2810.13|35
1651327550000|2022-04-30 14:05:50|2820.57|2812.87|2819.63|2811.93|2821.18|2813.48|2819.54|2811.84|32
1651327560000|2022-04-30 14:06:00|2819.62|2811.92|2820.41|2812.71|2820.42|2812.72|2819.55|2811.85|30
1651327570000|2022-04-30 14:06:10|2820.49|2812.79|2821.2|2813.5|2821.2|2813.5|2820.36|2812.66|36
1651327580000|2022-04-30 14:06:20|2821.23|2813.53|2822.91|2815.21|2822.96|2815.26|2821.23|2813.53|34
1651327590000|2022-04-30 14:06:30|2823.12|2815.42|2824.92|2817.22|2824.92|2817.22|2823.12|2815.42|35
1651327600000|2022-04-30 14:06:40|2824.95|2817.25|2825.25|2817.55|2825.25|2817.55|2824.5|2816.8|33
1651327610000|2022-04-30 14:06:50|2825.44|2817.74|2827.5|2819.8|2827.83|2820.13|2825.44|2817.74|36
1651327620000|2022-04-30 14:07:00|2827.16|2819.46|2826.68|2818.98|2827.5|2819.8|2826.01|2818.31|39
1651327630000|2022-04-30 14:07:10|2826.67|2818.97|2827.52|2819.82|2827.52|2819.82|2826.67|2818.97|32
1651327640000|2022-04-30 14:07:20|2827.55|2819.85|2824.22|2816.52|2827.55|2819.85|2824.22|2816.52|37
1651327650000|2022-04-30 14:07:30|2824|2816.3|2822.49|2814.79|2824|2816.3|2821.27|2813.57|37
1651327660000|2022-04-30 14:07:40|2822.45|2814.75|2822.64|2814.94|2823.42|2815.72|2822.41|2814.71|34
1651327670000|2022-04-30 14:07:50|2822.65|2814.95|2823.31|2815.61|2823.34|2815.64|2822.4|2814.7|28
1651327680000|2022-04-30 14:08:00|2823.33|2815.63|2822.89|2815.19|2823.33|2815.63|2822.1|2814.4|34
1651327690000|2022-04-30 14:08:10|2822.92|2815.22|2823.11|2815.41|2823.59|2815.89|2822.88|2815.18|27
1651327700000|2022-04-30 14:08:20|2822.95|2815.25|2823.25|2815.55|2823.25|2815.55|2822.89|2815.19|26
1651327710000|2022-04-30 14:08:30|2823.26|2815.56|2823.41|2815.71|2823.48|2815.78|2823.19|2815.49|20
1651327720000|2022-04-30 14:08:40|2823.42|2815.72|2823.71|2816.01|2823.72|2816.02|2823.41|2815.71|19
1651327730000|2022-04-30 14:08:50|2823.65|2815.95|2823.22|2815.52|2823.69|2815.99|2823.19|2815.49|26
1651327740000|2022-04-30 14:09:00|2823.18|2815.48|2821.76|2814.06|2823.18|2815.48|2821.59|2813.89|33
1651327750000|2022-04-30 14:09:10|2821.78|2814.08|2821.21|2813.51|2821.81|2814.11|2821.21|2813.51|24
1651327760000|2022-04-30 14:09:20|2821.09|2813.39|2817.33|2809.63|2821.09|2813.39|2817.33|2809.63|39
1651327770000|2022-04-30 14:09:30|2817.01|2809.31|2819.38|2811.68|2819.38|2811.68|2817.01|2809.31|35
1651327780000|2022-04-30 14:09:40|2819.48|2811.78|2819.21|2811.51|2819.84|2812.14|2818.69|2810.99|39
1651327790000|2022-04-30 14:09:50|2819.4|2811.7|2818.71|2811.01|2820.51|2812.81|2818.64|2810.94|37
1651327800000|2022-04-30 14:10:00|2818.7|2811|2820.58|2812.88|2820.58|2812.88|2818.7|2811|32
1651327810000|2022-04-30 14:10:10|2820.55|2812.85|2819.57|2811.87|2820.59|2812.89|2819.57|2811.87|34
1651327820000|2022-04-30 14:10:20|2819.49|2811.79|2819.22|2811.52|2819.53|2811.83|2818.97|2811.27|34
1651327830000|2022-04-30 14:10:30|2819.15|2811.45|2819.72|2812.02|2819.72|2812.02|2819.15|2811.45|28
1651327840000|2022-04-30 14:10:40|2819.74|2812.04|2821.15|2813.45|2821.16|2813.46|2819.72|2812.02|30
1651327850000|2022-04-30 14:10:50|2821.16|2813.46|2820.96|2813.26|2821.41|2813.71|2820.87|2813.17|26
1651327860000|2022-04-30 14:11:00|2820.97|2813.27|2819.3|2811.6|2820.97|2813.27|2819.09|2811.39|35
1651327870000|2022-04-30 14:11:10|2819.29|2811.59|2819.74|2812.04|2819.75|2812.05|2819.24|2811.54|28
1651327880000|2022-04-30 14:11:20|2819.75|2812.05|2820.57|2812.87|2820.57|2812.87|2819.72|2812.02|29
1651327890000|2022-04-30 14:11:30|2820.56|2812.86|2820.56|2812.86|2820.58|2812.88|2820.46|2812.76|28
1651327900000|2022-04-30 14:11:40|2820.59|2812.89|2820.31|2812.61|2820.59|2812.89|2820.11|2812.41|33
1651327910000|2022-04-30 14:11:50|2820.5|2812.8|2820.47|2812.77|2820.52|2812.82|2820.44|2812.74|30
1651327920000|2022-04-30 14:12:00|2820.42|2812.72|2819.38|2811.68|2820.52|2812.82|2819.14|2811.44|33
1651327930000|2022-04-30 14:12:10|2819.35|2811.65|2819.4|2811.7|2819.44|2811.74|2819.33|2811.63|28
1651327940000|2022-04-30 14:12:20|2819.37|2811.67|2819.91|2812.21|2819.92|2812.22|2819.35|2811.65|33
1651327950000|2022-04-30 14:12:30|2819.92|2812.22|2819.95|2812.25|2819.99|2812.29|2819.65|2811.95|27
1651327960000|2022-04-30 14:12:40|2819.99|2812.29|2819.83|2812.13|2819.99|2812.29|2819.75|2812.05|24
1651327970000|2022-04-30 14:12:50|2819.82|2812.12|2819.38|2811.68|2819.85|2812.15|2819.28|2811.58|29
1651327980000|2022-04-30 14:13:00|2819.37|2811.67|2819.28|2811.58|2819.39|2811.69|2819.26|2811.56|22
1651327990000|2022-04-30 14:13:10|2819.27|2811.57|2819.3|2811.6|2819.32|2811.62|2819.21|2811.51|15
1651328000000|2022-04-30 14:13:20|2819.33|2811.63|2818.75|2811.05|2819.33|2811.63|2818.62|2810.92|16
1651328010000|2022-04-30 14:13:30|2818.74|2811.04|2818.75|2811.05|2818.94|2811.24|2818.73|2811.03|33
1651328020000|2022-04-30 14:13:40|2818.76|2811.06|2818.82|2811.12|2818.82|2811.12|2818.73|2811.03|28
1651328030000|2022-04-30 14:13:50|2818.83|2811.13|2819.25|2811.55|2819.3|2811.6|2818.74|2811.04|30
1651328040000|2022-04-30 14:14:00|2819.32|2811.62|2819.21|2811.51|2819.32|2811.62|2819.16|2811.46|25
1651328050000|2022-04-30 14:14:10|2819.27|2811.57|2818.82|2811.12|2819.27|2811.57|2818.78|2811.08|29
1651328060000|2022-04-30 14:14:20|2818.85|2811.15|2818.92|2811.22|2818.98|2811.28|2818.79|2811.09|27
1651328070000|2022-04-30 14:14:30|2818.9|2811.2|2818.9|2811.2|2819.16|2811.46|2818.9|2811.2|30
1651328080000|2022-04-30 14:14:40|2818.84|2811.14|2818.88|2811.18|2818.99|2811.29|2818.46|2810.76|26
1651328090000|2022-04-30 14:14:50|2818.87|2811.17|2818.77|2811.07|2818.92|2811.22|2818.7|2811|27
1651328100000|2022-04-30 14:15:00|2818.73|2811.03|2817.64|2809.94|2818.74|2811.04|2817.48|2809.78|33
1651328110000|2022-04-30 14:15:10|2817.75|2810.05|2817.58|2809.88|2817.77|2810.07|2817.57|2809.87|26
1651328120000|2022-04-30 14:15:20|2817.59|2809.89|2816.31|2808.61|2817.74|2810.04|2816.11|2808.41|34
1651328130000|2022-04-30 14:15:30|2816.34|2808.64|2816.44|2808.74|2816.53|2808.83|2816.29|2808.59|21
1651328140000|2022-04-30 14:15:40|2816.53|2808.83|2816.67|2808.97|2816.72|2809.02|2816.41|2808.71|19
1651328150000|2022-04-30 14:15:50|2816.64|2808.94|2816.62|2808.92|2816.68|2808.98|2816.47|2808.77|31
1651328160000|2022-04-30 14:16:00|2816.63|2808.93|2816.35|2808.65|2816.64|2808.94|2816.31|2808.61|30
1651328170000|2022-04-30 14:16:10|2816.31|2808.61|2815.24|2807.54|2816.4|2808.7|2815.24|2807.54|26
1651328180000|2022-04-30 14:16:20|2815.26|2807.56|2815.1|2807.4|2815.66|2807.96|2815.07|2807.37|30
1651328190000|2022-04-30 14:16:30|2815.01|2807.31|2812.7|2805|2815.01|2807.31|2812.63|2804.93|36
1651328200000|2022-04-30 14:16:40|2812.63|2804.93|2812.83|2805.13|2812.98|2805.28|2812.63|2804.93|30
1651328210000|2022-04-30 14:16:50|2812.84|2805.14|2813.02|2805.32|2813.87|2806.17|2812.84|2805.14|31
1651328220000|2022-04-30 14:17:00|2813.08|2805.38|2812.83|2805.13|2813.37|2805.67|2812.77|2805.07|29
1651328230000|2022-04-30 14:17:10|2812.82|2805.12|2811.37|2803.67|2812.95|2805.25|2811.31|2803.61|34
1651328240000|2022-04-30 14:17:20|2811.4|2803.7|2810.75|2803.05|2811.57|2803.87|2810.74|2803.04|32
1651328250000|2022-04-30 14:17:30|2810.77|2803.07|2811.09|2803.39|2811.12|2803.42|2810.14|2802.44|36
1651328260000|2022-04-30 14:17:40|2811.16|2803.46|2813.63|2805.93|2813.63|2805.93|2811.12|2803.42|36
1651328270000|2022-04-30 14:17:50|2813.85|2806.15|2812.96|2805.26|2814.12|2806.42|2812.96|2805.26|36
1651328280000|2022-04-30 14:18:00|2812.89|2805.19|2811.99|2804.29|2812.89|2805.19|2811.89|2804.19|35
1651328290000|2022-04-30 14:18:10|2812.07|2804.37|2812.05|2804.35|2812.87|2805.17|2812.02|2804.32|37
1651328300000|2022-04-30 14:18:20|2812.04|2804.34|2811.52|2803.82|2812.08|2804.38|2811.48|2803.78|33
1651328310000|2022-04-30 14:18:30|2811.54|2803.84|2811.47|2803.77|2811.59|2803.89|2811.4|2803.7|29
1651328320000|2022-04-30 14:18:40|2811.46|2803.76|2811.42|2803.72|2811.49|2803.79|2811.35|2803.65|31
1651328330000|2022-04-30 14:18:50|2811.39|2803.69|2811.61|2803.91|2811.63|2803.93|2811.34|2803.64|35
1651328340000|2022-04-30 14:19:00|2811.62|2803.92|2811.54|2803.84|2811.81|2804.11|2811.49|2803.79|29
1651328350000|2022-04-30 14:19:10|2811.53|2803.83|2811.48|2803.78|2811.53|2803.83|2811.44|2803.74|34
1651328360000|2022-04-30 14:19:20|2811.49|2803.79|2810.42|2802.72|2811.49|2803.79|2810.33|2802.63|32
1651328370000|2022-04-30 14:19:30|2810.38|2802.68|2810.26|2802.56|2810.5|2802.8|2810.22|2802.52|30
1651328380000|2022-04-30 14:19:40|2810.24|2802.54|2809.65|2801.95|2810.56|2802.86|2809.65|2801.95|38
1651328390000|2022-04-30 14:19:50|2808.97|2801.27|2806.1|2798.4|2808.97|2801.27|2806.07|2798.37|39
1651328400000|2022-04-30 14:20:00|2806.34|2798.64|2809.73|2802.03|2809.76|2802.06|2806.34|2798.64|39
1651328410000|2022-04-30 14:20:10|2809.75|2802.05|2808.21|2800.51|2809.79|2802.09|2808.13|2800.43|30
1651328420000|2022-04-30 14:20:20|2808.2|2800.5|2809.23|2801.53|2809.3|2801.6|2808.13|2800.43|34
1651328430000|2022-04-30 14:20:30|2809.18|2801.48|2808.56|2800.86|2809.25|2801.55|2808.41|2800.71|28
1651328440000|2022-04-30 14:20:40|2808.58|2800.88|2808.25|2800.55|2808.62|2800.92|2807.8|2800.1|30
1651328450000|2022-04-30 14:20:50|2808.26|2800.56|2808.13|2800.43|2808.36|2800.66|2808.08|2800.38|32
1651328460000|2022-04-30 14:21:00|2808.12|2800.42|2808.11|2800.41|2808.21|2800.51|2808.11|2800.41|26
1651328470000|2022-04-30 14:21:10|2808.12|2800.42|2808.61|2800.91|2808.83|2801.13|2808.1|2800.4|27
1651328480000|2022-04-30 14:21:20|2808.6|2800.9|2808.07|2800.37|2808.6|2800.9|2807.72|2800.02|36
1651328490000|2022-04-30 14:21:30|2808.06|2800.36|2807.94|2800.24|2808.11|2800.41|2807.88|2800.18|34
1651328500000|2022-04-30 14:21:40|2807.99|2800.29|2807.99|2800.29|2808.05|2800.35|2807.75|2800.05|31
1651328510000|2022-04-30 14:21:50|2808.01|2800.31|2807.89|2800.19|2808.1|2800.4|2807.89|2800.19|29
1651328520000|2022-04-30 14:22:00|2807.88|2800.18|2808.86|2801.16|2808.86|2801.16|2807.84|2800.14|35
1651328530000|2022-04-30 14:22:10|2808.85|2801.15|2807.61|2799.91|2808.85|2801.15|2807.61|2799.91|34
1651328540000|2022-04-30 14:22:20|2807.58|2799.88|2807.65|2799.95|2807.86|2800.16|2807.41|2799.71|31
1651328550000|2022-04-30 14:22:30|2807.67|2799.97|2807.63|2799.93|2807.73|2800.03|2807.48|2799.78|30
1651328560000|2022-04-30 14:22:40|2807.88|2800.18|2805.64|2797.94|2808.74|2801.04|2805.64|2797.94|38
1651328570000|2022-04-30 14:22:50|2805.62|2797.92|2802.73|2795.03|2805.62|2797.92|2798.75|2791.05|40
1651328580000|2022-04-30 14:23:00|2802.65|2794.95|2802.97|2795.27|2802.97|2795.27|2801.57|2793.87|39
1651328590000|2022-04-30 14:23:10|2803.06|2795.36|2804.5|2796.8|2804.72|2797.02|2802.95|2795.25|39
1651328600000|2022-04-30 14:23:20|2804.35|2796.65|2805.14|2797.44|2805.28|2797.58|2803.8|2796.1|38
1651328610000|2022-04-30 14:23:30|2805.17|2797.47|2805.48|2797.78|2806.04|2798.34|2804.77|2797.07|37
1651328620000|2022-04-30 14:23:40|2805.49|2797.79|2805.22|2797.52|2805.49|2797.79|2805.1|2797.4|34
1651328630000|2022-04-30 14:23:50|2805.27|2797.57|2804.8|2797.1|2805.33|2797.63|2804.8|2797.1|32
1651328640000|2022-04-30 14:24:00|2804.64|2796.94|2804.89|2797.19|2805.14|2797.44|2803.82|2796.12|38
1651328650000|2022-04-30 14:24:10|2804.9|2797.2|2805.3|2797.6|2805.35|2797.65|2804.65|2796.95|34
1651328660000|2022-04-30 14:24:20|2805.33|2797.63|2805.37|2797.67|2806.49|2798.79|2805.26|2797.56|35
1651328670000|2022-04-30 14:24:30|2805.36|2797.66|2805.48|2797.78|2805.48|2797.78|2805.18|2797.48|27
1651328680000|2022-04-30 14:24:40|2805.57|2797.87|2806.33|2798.63|2806.6|2798.9|2805.57|2797.87|36
1651328690000|2022-04-30 14:24:50|2806.32|2798.62|2808.62|2800.92|2808.7|2801|2806.32|2798.62|36
1651328700000|2022-04-30 14:25:00|2808.63|2800.93|2808.11|2800.41|2808.65|2800.95|2807.55|2799.85|37
1651328710000|2022-04-30 14:25:10|2808.1|2800.4|2806.91|2799.21|2808.16|2800.46|2806.9|2799.2|35
1651328720000|2022-04-30 14:25:20|2806.9|2799.2|2805.21|2797.51|2806.97|2799.27|2805.19|2797.49|29
1651328730000|2022-04-30 14:25:30|2805.19|2797.49|2806.34|2798.64|2806.35|2798.65|2805.19|2797.49|31
1651328740000|2022-04-30 14:25:40|2806.37|2798.67|2806.8|2799.1|2806.84|2799.14|2806.3|2798.6|36
1651328750000|2022-04-30 14:25:50|2806.74|2799.04|2806.64|2798.94|2806.85|2799.15|2806.52|2798.82|27
1651328760000|2022-04-30 14:26:00|2806.63|2798.93|2807.59|2799.89|2807.61|2799.91|2806.63|2798.93|38
1651328770000|2022-04-30 14:26:10|2807.6|2799.9|2807.86|2800.16|2808.27|2800.57|2807.58|2799.88|37
1651328780000|2022-04-30 14:26:20|2807.74|2800.04|2807.81|2800.11|2808.01|2800.31|2807.56|2799.86|30
1651328790000|2022-04-30 14:26:30|2807.83|2800.13|2807.92|2800.22|2808.02|2800.32|2807.8|2800.1|33
1651328800000|2022-04-30 14:26:40|2807.88|2800.18|2807.94|2800.24|2807.97|2800.27|2807.83|2800.13|31
1651328810000|2022-04-30 14:26:50|2807.96|2800.26|2807.18|2799.48|2808.13|2800.43|2807.09|2799.39|29
1651328820000|2022-04-30 14:27:00|2807.2|2799.5|2807.11|2799.41|2807.28|2799.58|2806.98|2799.28|29
1651328830000|2022-04-30 14:27:10|2806.96|2799.26|2807.85|2800.15|2807.9|2800.2|2806.87|2799.17|34
1651328840000|2022-04-30 14:27:20|2807.86|2800.16|2808.44|2800.74|2808.45|2800.75|2807.8|2800.1|32
1651328850000|2022-04-30 14:27:30|2808.47|2800.77|2808.6|2800.9|2808.6|2800.9|2808.36|2800.66|36
1651328860000|2022-04-30 14:27:40|2808.61|2800.91|2808.57|2800.87|2808.63|2800.93|2808.57|2800.87|29
1651328870000|2022-04-30 14:27:50|2808.59|2800.89|2808.59|2800.89|2808.64|2800.94|2808.49|2800.79|32
1651328880000|2022-04-30 14:28:00|2808.57|2800.87|2808.05|2800.35|2808.59|2800.89|2807.97|2800.27|32
1651328890000|2022-04-30 14:28:10|2808.04|2800.34|2808.28|2800.58|2808.36|2800.66|2807.99|2800.29|29
1651328900000|2022-04-30 14:28:20|2808.33|2800.63|2808.92|2801.22|2808.93|2801.23|2808.33|2800.63|31
1651328910000|2022-04-30 14:28:30|2808.93|2801.23|2808.94|2801.24|2808.98|2801.28|2808.91|2801.21|28
1651328920000|2022-04-30 14:28:40|2808.93|2801.23|2810.22|2802.52|2810.25|2802.55|2808.93|2801.23|33
1651328930000|2022-04-30 14:28:50|2810.2|2802.5|2810.34|2802.64|2810.34|2802.64|2810.18|2802.48|30
1651328940000|2022-04-30 14:29:00|2810.35|2802.65|2810.31|2802.61|2810.42|2802.72|2810.08|2802.38|28
1651328950000|2022-04-30 14:29:10|2810.43|2802.73|2810.93|2803.23|2810.93|2803.23|2810.43|2802.73|35
1651328960000|2022-04-30 14:29:20|2811.06|2803.36|2811.32|2803.62|2811.36|2803.66|2811|2803.3|25
1651328970000|2022-04-30 14:29:30|2811.28|2803.58|2807.12|2799.42|2811.32|2803.62|2806.89|2799.19|36
1651328980000|2022-04-30 14:29:40|2807.09|2799.39|2807.76|2800.06|2807.76|2800.06|2806.87|2799.17|39
1651328990000|2022-04-30 14:29:50|2808.11|2800.41|2808.93|2801.23|2809.03|2801.33|2808.11|2800.41|37
1651329000000|2022-04-30 14:30:00|2808.96|2801.26|2810.73|2803.03|2810.77|2803.07|2808.83|2801.13|30
1651329010000|2022-04-30 14:30:10|2810.78|2803.08|2811.31|2803.61|2811.31|2803.61|2810.67|2802.97|32
1651329020000|2022-04-30 14:30:20|2811.27|2803.57|2809.98|2802.28|2811.34|2803.64|2809.54|2801.84|34
1651329030000|2022-04-30 14:30:30|2810|2802.3|2808.58|2800.88|2810.15|2802.45|2808.1|2800.4|35
1651329040000|2022-04-30 14:30:40|2808.56|2800.86|2808.48|2800.78|2809.25|2801.55|2808.48|2800.78|34
1651329050000|2022-04-30 14:30:50|2808.5|2800.8|2808.23|2800.53|2808.55|2800.85|2808.23|2800.53|30
1651329060000|2022-04-30 14:31:00|2808.19|2800.49|2808.34|2800.64|2808.4|2800.7|2808.19|2800.49|30
1651329070000|2022-04-30 14:31:10|2808.33|2800.63|2807.66|2799.96|2808.37|2800.67|2807.66|2799.96|26
1651329080000|2022-04-30 14:31:20|2807.6|2799.9|2806.36|2798.66|2807.6|2799.9|2806.21|2798.51|35
1651329090000|2022-04-30 14:31:30|2806.38|2798.68|2806.01|2798.31|2806.38|2798.68|2806.01|2798.31|28
1651329100000|2022-04-30 14:31:40|2806.06|2798.36|2806.11|2798.41|2806.19|2798.49|2805.83|2798.13|35
1651329110000|2022-04-30 14:31:50|2806.08|2798.38|2805.46|2797.76|2806.09|2798.39|2805.45|2797.75|29
1651329120000|2022-04-30 14:32:00|2805.33|2797.63|2805.21|2797.51|2805.35|2797.65|2804.81|2797.11|32
1651329130000|2022-04-30 14:32:10|2805.25|2797.55|2806.94|2799.24|2806.94|2799.24|2805.25|2797.55|34
1651329140000|2022-04-30 14:32:20|2806.92|2799.22|2806.27|2798.57|2807.16|2799.46|2806.27|2798.57|31
1651329150000|2022-04-30 14:32:30|2806.26|2798.56|2807.05|2799.35|2807.08|2799.38|2806.26|2798.56|28
1651329160000|2022-04-30 14:32:40|2807.01|2799.31|2806.65|2798.95|2807.01|2799.31|2806.6|2798.9|30
1651329170000|2022-04-30 14:32:50|2806.64|2798.94|2806.74|2799.04|2806.8|2799.1|2806.62|2798.92|28
1651329180000|2022-04-30 14:33:00|2806.73|2799.03|2806.59|2798.89|2806.76|2799.06|2806.58|2798.88|20
1651329190000|2022-04-30 14:33:10|2806.58|2798.88|2806.64|2798.94|2806.69|2798.99|2806.58|2798.88|28
1651329200000|2022-04-30 14:33:20|2806.6|2798.9|2807.31|2799.61|2807.37|2799.67|2806.57|2798.87|30
1651329210000|2022-04-30 14:33:30|2807.28|2799.58|2807.37|2799.67|2807.46|2799.76|2807.26|2799.56|32
1651329220000|2022-04-30 14:33:40|2807.38|2799.68|2807.26|2799.56|2807.38|2799.68|2806.84|2799.14|26
1651329230000|2022-04-30 14:33:50|2807.22|2799.52|2807.36|2799.66|2807.4|2799.7|2807.19|2799.49|30
1651329240000|2022-04-30 14:34:00|2807.35|2799.65|2807.44|2799.74|2807.51|2799.81|2807.35|2799.65|24
1651329250000|2022-04-30 14:34:10|2807.37|2799.67|2807.46|2799.76|2807.5|2799.8|2807.35|2799.65|27
1651329260000|2022-04-30 14:34:20|2807.51|2799.81|2807.55|2799.85|2807.56|2799.86|2807.43|2799.73|29
1651329270000|2022-04-30 14:34:30|2807.5|2799.8|2807.94|2800.24|2808.01|2800.31|2807.5|2799.8|23
1651329280000|2022-04-30 14:34:40|2807.9|2800.2|2807.92|2800.22|2807.96|2800.26|2807.89|2800.19|20
1651329290000|2022-04-30 14:34:50|2807.94|2800.24|2807.31|2799.61|2807.96|2800.26|2807.18|2799.48|31
1651329300000|2022-04-30 14:35:00|2807.34|2799.64|2807.24|2799.54|2807.37|2799.67|2807.23|2799.53|28
1651329310000|2022-04-30 14:35:10|2807.25|2799.55|2807.24|2799.54|2807.36|2799.66|2807.21|2799.51|30
1651329320000|2022-04-30 14:35:20|2807.27|2799.57|2806.1|2798.4|2807.29|2799.59|2806.05|2798.35|28
1651329330000|2022-04-30 14:35:30|2806.11|2798.41|2805.56|2797.86|2806.12|2798.42|2805.56|2797.86|34
1651329340000|2022-04-30 14:35:40|2805.59|2797.89|2803.05|2795.35|2805.59|2797.89|2803.03|2795.33|32
1651329350000|2022-04-30 14:35:50|2803.08|2795.38|2803.46|2795.76|2803.65|2795.95|2803.08|2795.38|27
1651329360000|2022-04-30 14:36:00|2803.41|2795.71|2802.3|2794.6|2803.41|2795.71|2802.21|2794.51|34
1651329370000|2022-04-30 14:36:10|2802.23|2794.53|2803.8|2796.1|2803.8|2796.1|2801.96|2794.26|33
1651329380000|2022-04-30 14:36:20|2803.84|2796.14|2804.21|2796.51|2804.45|2796.75|2803.65|2795.95|33
1651329390000|2022-04-30 14:36:30|2804.27|2796.57|2803.68|2795.98|2804.27|2796.57|2803.68|2795.98|35
1651329400000|2022-04-30 14:36:40|2803.66|2795.96|2802.39|2794.69|2803.66|2795.96|2802.39|2794.69|33
1651329410000|2022-04-30 14:36:50|2802.35|2794.65|2802.13|2794.43|2802.38|2794.68|2802.13|2794.43|34
1651329420000|2022-04-30 14:37:00|2802.2|2794.5|2801.5|2793.8|2802.23|2794.53|2801.5|2793.8|35
1651329430000|2022-04-30 14:37:10|2801.61|2793.91|2801.02|2793.32|2801.65|2793.95|2800.97|2793.27|36
1651329440000|2022-04-30 14:37:20|2801.03|2793.33|2803.35|2795.65|2803.35|2795.65|2801.03|2793.33|39
1651329450000|2022-04-30 14:37:30|2803.48|2795.78|2801.87|2794.17|2803.8|2796.1|2801.85|2794.15|34
1651329460000|2022-04-30 14:37:40|2802.05|2794.35|2802.12|2794.42|2802.3|2794.6|2802.05|2794.35|35
1651329470000|2022-04-30 14:37:50|2802.13|2794.43|2802.2|2794.5|2802.37|2794.67|2802.13|2794.43|36
1651329480000|2022-04-30 14:38:00|2802.23|2794.53|2801.75|2794.05|2802.3|2794.6|2801.75|2794.05|30
1651329490000|2022-04-30 14:38:10|2801.66|2793.96|2800.86|2793.16|2801.66|2793.96|2800.64|2792.94|37
1651329500000|2022-04-30 14:38:20|2800.87|2793.17|2801.53|2793.83|2801.62|2793.92|2800.87|2793.17|34
1651329510000|2022-04-30 14:38:30|2801.55|2793.85|2802.66|2794.96|2802.72|2795.02|2801.54|2793.84|32
1651329520000|2022-04-30 14:38:40|2802.68|2794.98|2802.51|2794.81|2802.78|2795.08|2802.49|2794.79|34
1651329530000|2022-04-30 14:38:50|2802.5|2794.8|2803.12|2795.42|2803.14|2795.44|2802.5|2794.8|37
1651329540000|2022-04-30 14:39:00|2803.1|2795.4|2804.81|2797.11|2804.94|2797.24|2803.06|2795.36|36
1651329550000|2022-04-30 14:39:10|2804.5|2796.8|2804.37|2796.67|2804.54|2796.84|2804.13|2796.43|36
1651329560000|2022-04-30 14:39:20|2804.39|2796.69|2804.33|2796.63|2804.43|2796.73|2804.21|2796.51|36
1651329570000|2022-04-30 14:39:30|2804.38|2796.68|2804.63|2796.93|2804.63|2796.93|2804.38|2796.68|31
1651329580000|2022-04-30 14:39:40|2804.57|2796.87|2804.81|2797.11|2804.91|2797.21|2804.56|2796.86|36
1651329590000|2022-04-30 14:39:50|2804.8|2797.1|2804.77|2797.07|2804.88|2797.18|2804.52|2796.82|34
1651329600000|2022-04-30 14:40:00|2804.78|2797.08|2804.84|2797.14|2804.95|2797.25|2804.73|2797.03|31
1651329610000|2022-04-30 14:40:10|2804.87|2797.17|2803.64|2795.94|2805.04|2797.34|2803.64|2795.94|33
1651329620000|2022-04-30 14:40:20|2803.62|2795.92|2802.97|2795.27|2803.62|2795.92|2802.64|2794.94|34
1651329630000|2022-04-30 14:40:30|2803.04|2795.34|2803.43|2795.73|2803.5|2795.8|2803.04|2795.34|35
1651329640000|2022-04-30 14:40:40|2803.4|2795.7|2803.4|2795.7|2803.48|2795.78|2803.35|2795.65|24
1651329650000|2022-04-30 14:40:50|2803.36|2795.66|2803.06|2795.36|2803.36|2795.66|2803.06|2795.36|28
1651329660000|2022-04-30 14:41:00|2802.92|2795.22|2802.84|2795.14|2803|2795.3|2802.48|2794.78|34
1651329670000|2022-04-30 14:41:10|2802.83|2795.13|2802.89|2795.19|2803.34|2795.64|2802.73|2795.03|30
1651329680000|2022-04-30 14:41:20|2802.92|2795.22|2803.14|2795.44|2803.5|2795.8|2802.83|2795.13|31
1651329690000|2022-04-30 14:41:30|2803.18|2795.48|2803.04|2795.34|2803.18|2795.48|2802.99|2795.29|32
1651329700000|2022-04-30 14:41:40|2803.07|2795.37|2803.06|2795.36|2803.25|2795.55|2803.04|2795.34|24
1651329710000|2022-04-30 14:41:50|2803.08|2795.38|2802.35|2794.65|2803.08|2795.38|2802.35|2794.65|31
1651329720000|2022-04-30 14:42:00|2802.19|2794.49|2801.91|2794.21|2802.21|2794.51|2801.88|2794.18|31
1651329730000|2022-04-30 14:42:10|2801.97|2794.27|2802.51|2794.81|2802.51|2794.81|2801.97|2794.27|27
1651329740000|2022-04-30 14:42:20|2802.49|2794.79|2802.89|2795.19|2803.09|2795.39|2802.49|2794.79|28
1651329750000|2022-04-30 14:42:30|2802.88|2795.18|2802.89|2795.19|2802.96|2795.26|2802.6|2794.9|26
1651329760000|2022-04-30 14:42:40|2802.94|2795.24|2803.01|2795.31|2803.07|2795.37|2802.94|2795.24|20
1651329770000|2022-04-30 14:42:50|2803|2795.3|2802.69|2794.99|2803.05|2795.35|2802.62|2794.92|26
1651329780000|2022-04-30 14:43:00|2802.73|2795.03|2802.71|2795.01|2802.75|2795.05|2802.66|2794.96|29
1651329790000|2022-04-30 14:43:10|2802.72|2795.02|2802.7|2795|2802.73|2795.03|2802.63|2794.93|22
1651329800000|2022-04-30 14:43:20|2802.68|2794.98|2802.5|2794.8|2802.77|2795.07|2802.49|2794.79|23
1651329810000|2022-04-30 14:43:30|2802.45|2794.75|2803.09|2795.39|2803.15|2795.45|2802.36|2794.66|32
1651329820000|2022-04-30 14:43:40|2803.08|2795.38|2803.29|2795.59|2803.36|2795.66|2803.07|2795.37|30
1651329830000|2022-04-30 14:43:50|2803.25|2795.55|2803.12|2795.42|2803.33|2795.63|2803.11|2795.41|29
1651329840000|2022-04-30 14:44:00|2803.13|2795.43|2803.21|2795.51|2803.21|2795.51|2803.05|2795.35|28
1651329850000|2022-04-30 14:44:10|2803.08|2795.38|2803.99|2796.29|2804.11|2796.41|2803.08|2795.38|31
1651329860000|2022-04-30 14:44:20|2803.97|2796.27|2804.29|2796.59|2804.76|2797.06|2803.81|2796.11|33
1651329870000|2022-04-30 14:44:30|2804.1|2796.4|2803.9|2796.2|2804.1|2796.4|2803.88|2796.18|31
1651329880000|2022-04-30 14:44:40|2803.92|2796.22|2804.06|2796.36|2804.15|2796.45|2803.92|2796.22|23
1651329890000|2022-04-30 14:44:50|2804.05|2796.35|2804.06|2796.36|2804.06|2796.36|2804.04|2796.34|16
1651329900000|2022-04-30 14:45:00|2804.05|2796.35|2803.97|2796.27|2804.15|2796.45|2803.9|2796.2|26
1651329910000|2022-04-30 14:45:10|2803.91|2796.21|2803.65|2795.95|2803.97|2796.27|2803.6|2795.9|26
1651329920000|2022-04-30 14:45:20|2803.64|2795.94|2804.29|2796.59|2804.37|2796.67|2803|2795.3|35
1651329930000|2022-04-30 14:45:30|2804.27|2796.57|2804.23|2796.53|2804.41|2796.71|2803.82|2796.12|29
1651329940000|2022-04-30 14:45:40|2804.3|2796.6|2804.98|2797.28|2804.98|2797.28|2804.12|2796.42|38
1651329950000|2022-04-30 14:45:50|2804.96|2797.26|2805.15|2797.45|2805.63|2797.93|2804.96|2797.26|32
1651329960000|2022-04-30 14:46:00|2805.16|2797.46|2805.05|2797.35|2805.16|2797.46|2804.86|2797.16|30
1651329970000|2022-04-30 14:46:10|2805.02|2797.32|2805.65|2797.95|2805.67|2797.97|2804.99|2797.29|27
1651329980000|2022-04-30 14:46:20|2805.68|2797.98|2805.96|2798.26|2806|2798.3|2805.65|2797.95|37
1651329990000|2022-04-30 14:46:30|2805.92|2798.22|2805.76|2798.06|2805.93|2798.23|2805.76|2798.06|31
1651330000000|2022-04-30 14:46:40|2805.77|2798.07|2805.82|2798.12|2805.84|2798.14|2805.73|2798.03|27
1651330010000|2022-04-30 14:46:50|2805.81|2798.11|2805.92|2798.22|2805.93|2798.23|2805.8|2798.1|33
1651330020000|2022-04-30 14:47:00|2805.93|2798.23|2805.88|2798.18|2806.05|2798.35|2805.88|2798.18|26
1651330030000|2022-04-30 14:47:10|2805.91|2798.21|2806.01|2798.31|2806.03|2798.33|2805.87|2798.17|25
1651330040000|2022-04-30 14:47:20|2806.02|2798.32|2805.98|2798.28|2806.11|2798.41|2805.95|2798.25|19
1651330050000|2022-04-30 14:47:30|2805.99|2798.29|2804.77|2797.07|2805.99|2798.29|2804.77|2797.07|36
1651330060000|2022-04-30 14:47:40|2804.76|2797.06|2804.16|2796.46|2804.97|2797.27|2804.06|2796.36|25
1651330070000|2022-04-30 14:47:50|2804.17|2796.47|2802.84|2795.14|2804.21|2796.51|2802.84|2795.14|37
1651330080000|2022-04-30 14:48:00|2802.83|2795.13|2803.45|2795.75|2803.8|2796.1|2802.73|2795.03|34
1651330090000|2022-04-30 14:48:10|2803.38|2795.68|2802.22|2794.52|2803.38|2795.68|2802.1|2794.4|37
1651330100000|2022-04-30 14:48:20|2802.23|2794.53|2801.98|2794.28|2802.23|2794.53|2801.87|2794.17|34
1651330110000|2022-04-30 14:48:30|2801.94|2794.24|2800.13|2792.43|2801.95|2794.25|2800.12|2792.42|31
1651330120000|2022-04-30 14:48:40|2800.07|2792.37|2800.3|2792.6|2800.3|2792.6|2799.6|2791.9|31
1651330130000|2022-04-30 14:48:50|2800.32|2792.62|2800.86|2793.16|2801.33|2793.63|2800.3|2792.6|33
1651330140000|2022-04-30 14:49:00|2800.45|2792.75|2799.93|2792.23|2800.45|2792.75|2799.91|2792.21|33
1651330150000|2022-04-30 14:49:10|2799.96|2792.26|2799.86|2792.16|2800.19|2792.49|2799.76|2792.06|32
1651330160000|2022-04-30 14:49:20|2799.8|2792.1|2798.17|2790.47|2799.9|2792.2|2798.16|2790.46|34
1651330170000|2022-04-30 14:49:30|2798.18|2790.48|2798.79|2791.09|2798.94|2791.24|2797.98|2790.28|33
1651330180000|2022-04-30 14:49:40|2798.82|2791.12|2799.01|2791.31|2799.01|2791.31|2798.57|2790.87|37
1651330190000|2022-04-30 14:49:50|2798.99|2791.29|2798.56|2790.86|2799.22|2791.52|2798.5|2790.8|31
1651330200000|2022-04-30 14:50:00|2798.46|2790.76|2798.3|2790.6|2798.74|2791.04|2798.21|2790.51|37
1651330210000|2022-04-30 14:50:10|2798.28|2790.58|2797.8|2790.1|2798.52|2790.82|2797.68|2789.98|39
1651330220000|2022-04-30 14:50:20|2797.73|2790.03|2796.29|2788.59|2797.84|2790.14|2795.94|2788.24|39
1651330230000|2022-04-30 14:50:30|2796.28|2788.58|2796.55|2788.85|2796.68|2788.98|2796|2788.3|38
1651330240000|2022-04-30 14:50:40|2796.54|2788.84|2792.14|2784.44|2796.55|2788.85|2792.14|2784.44|36
1651330250000|2022-04-30 14:50:50|2792.16|2784.46|2791.9|2784.2|2793|2785.3|2791.47|2783.77|37
1651330260000|2022-04-30 14:51:00|2791.62|2783.92|2793.55|2785.85|2793.64|2785.94|2791.58|2783.88|37
1651330270000|2022-04-30 14:51:10|2793.53|2785.83|2794.35|2786.65|2794.86|2787.16|2793.53|2785.83|38
1651330280000|2022-04-30 14:51:20|2794.36|2786.66|2794.18|2786.48|2794.51|2786.81|2794.18|2786.48|37
1651330290000|2022-04-30 14:51:30|2794.13|2786.43|2793.83|2786.13|2794.41|2786.71|2793.8|2786.1|33
1651330300000|2022-04-30 14:51:40|2793.81|2786.11|2795.14|2787.44|2795.18|2787.48|2793.8|2786.1|33
1651330310000|2022-04-30 14:51:50|2795.17|2787.47|2795.69|2787.99|2796.33|2788.63|2795.13|2787.43|38
1651330320000|2022-04-30 14:52:00|2795.72|2788.02|2795.69|2787.99|2796.44|2788.74|2795.36|2787.66|36
1651330330000|2022-04-30 14:52:10|2795.74|2788.04|2794.62|2786.92|2795.8|2788.1|2794.62|2786.92|30
1651330340000|2022-04-30 14:52:20|2794.64|2786.94|2794.6|2786.9|2794.64|2786.94|2794.28|2786.58|31
1651330350000|2022-04-30 14:52:30|2794.54|2786.84|2794.39|2786.69|2794.54|2786.84|2794.01|2786.31|27
1651330360000|2022-04-30 14:52:40|2794.4|2786.7|2793.58|2785.88|2794.4|2786.7|2793.41|2785.71|36
1651330370000|2022-04-30 14:52:50|2793.61|2785.91|2793.04|2785.34|2793.97|2786.27|2793.03|2785.33|36
1651330380000|2022-04-30 14:53:00|2793.05|2785.35|2793.53|2785.83|2793.66|2785.96|2793.03|2785.33|33
1651330390000|2022-04-30 14:53:10|2793.54|2785.84|2793.98|2786.28|2794.34|2786.64|2793.41|2785.71|37
1651330400000|2022-04-30 14:53:20|2793.94|2786.24|2793.37|2785.67|2793.94|2786.24|2793.37|2785.67|37
1651330410000|2022-04-30 14:53:30|2793.38|2785.68|2793.59|2785.89|2794.14|2786.44|2793.38|2785.68|35
1651330420000|2022-04-30 14:53:40|2793.58|2785.88|2792.79|2785.09|2793.58|2785.88|2791.45|2783.75|36
1651330430000|2022-04-30 14:53:50|2792.78|2785.08|2793.19|2785.49|2793.19|2785.49|2792.75|2785.05|32
1651330440000|2022-04-30 14:54:00|2793.18|2785.48|2794.03|2786.33|2794.06|2786.36|2793.04|2785.34|33
1651330450000|2022-04-30 14:54:10|2794.02|2786.32|2794.11|2786.41|2794.16|2786.46|2793.86|2786.16|31
1651330460000|2022-04-30 14:54:20|2794.02|2786.32|2793.47|2785.77|2794.02|2786.32|2793.19|2785.49|35
1651330470000|2022-04-30 14:54:30|2793.5|2785.8|2793.21|2785.51|2793.57|2785.87|2793.21|2785.51|26
1651330480000|2022-04-30 14:54:40|2793.24|2785.54|2792.96|2785.26|2793.24|2785.54|2792.84|2785.14|29
1651330490000|2022-04-30 14:54:50|2792.97|2785.27|2794.22|2786.52|2794.25|2786.55|2792.97|2785.27|33
1651330500000|2022-04-30 14:55:00|2794.21|2786.51|2796.49|2788.79|2796.49|2788.79|2794.17|2786.47|36
1651330510000|2022-04-30 14:55:10|2796.52|2788.82|2798.65|2790.95|2798.71|2791.01|2796.1|2788.4|37
1651330520000|2022-04-30 14:55:20|2798.66|2790.96|2798.87|2791.17|2798.95|2791.25|2798.16|2790.46|37
1651330530000|2022-04-30 14:55:30|2798.74|2791.04|2798.71|2791.01|2798.9|2791.2|2798.71|2791.01|30
1651330540000|2022-04-30 14:55:40|2798.75|2791.05|2798.27|2790.57|2798.81|2791.11|2798.17|2790.47|33
1651330550000|2022-04-30 14:55:50|2798.16|2790.46|2796.74|2789.04|2798.18|2790.48|2796.72|2789.02|36
1651330560000|2022-04-30 14:56:00|2796.69|2788.99|2797.54|2789.84|2797.79|2790.09|2796.54|2788.84|37
1651330570000|2022-04-30 14:56:10|2797.5|2789.8|2797.06|2789.36|2797.5|2789.8|2796.36|2788.66|37
1651330580000|2022-04-30 14:56:20|2797.26|2789.56|2796.57|2788.87|2797.37|2789.67|2796.53|2788.83|29
1651330590000|2022-04-30 14:56:30|2796.47|2788.77|2796.52|2788.82|2796.69|2788.99|2796.08|2788.38|36
1651330600000|2022-04-30 14:56:40|2796.2|2788.5|2794.89|2787.19|2796.61|2788.91|2794.83|2787.13|33
1651330610000|2022-04-30 14:56:50|2794.85|2787.15|2795.82|2788.12|2795.95|2788.25|2794.74|2787.04|32
1651330620000|2022-04-30 14:57:00|2795.83|2788.13|2793.91|2786.21|2796.14|2788.44|2793.34|2785.64|30
1651330630000|2022-04-30 14:57:10|2793.87|2786.17|2793.57|2785.87|2794.29|2786.59|2793.29|2785.59|35
1651330640000|2022-04-30 14:57:20|2793.5|2785.8|2790.08|2782.38|2793.52|2785.82|2790.08|2782.38|39
1651330650000|2022-04-30 14:57:30|2789.83|2782.13|2790.4|2782.7|2790.4|2782.7|2788.48|2780.78|39
1651330660000|2022-04-30 14:57:40|2790.41|2782.71|2788.48|2780.78|2791.66|2783.96|2788.22|2780.52|37
1651330670000|2022-04-30 14:57:50|2788.47|2780.77|2790.24|2782.54|2790.39|2782.69|2788.07|2780.37|40
1651330680000|2022-04-30 14:58:00|2790.37|2782.67|2788.04|2780.34|2790.38|2782.68|2787.85|2780.15|39
1651330690000|2022-04-30 14:58:10|2787.99|2780.29|2789.49|2781.79|2789.65|2781.95|2787.7|2780|38
1651330700000|2022-04-30 14:58:20|2789.41|2781.71|2788.37|2780.67|2789.41|2781.71|2788.37|2780.67|36
1651330710000|2022-04-30 14:58:30|2788.4|2780.7|2787.79|2780.09|2788.45|2780.75|2787.5|2779.8|37
1651330720000|2022-04-30 14:58:40|2787.71|2780.01|2787.8|2780.1|2788.04|2780.34|2787.6|2779.9|36
1651330730000|2022-04-30 14:58:50|2787.77|2780.07|2787.48|2779.78|2787.77|2780.07|2787.15|2779.45|32
1651330740000|2022-04-30 14:59:00|2787.44|2779.74|2785.88|2778.18|2787.71|2780.01|2785.88|2778.18|35
1651330750000|2022-04-30 14:59:10|2785.81|2778.11|2785.99|2778.29|2787.47|2779.77|2785.17|2777.47|38
1651330760000|2022-04-30 14:59:20|2785.9|2778.2|2785.42|2777.72|2785.96|2778.26|2785.14|2777.44|37
1651330770000|2022-04-30 14:59:30|2785.37|2777.67|2784.05|2776.35|2785.37|2777.67|2784.05|2776.35|34
1651330780000|2022-04-30 14:59:40|2783.81|2776.11|2785.89|2778.19|2786.51|2778.81|2783.51|2775.81|38
1651330790000|2022-04-30 14:59:50|2785.95|2778.25|2785.99|2778.29|2786.36|2778.66|2785.68|2777.98|38
1651330800000|2022-04-30 15:00:00|2786.08|2778.38|2786.38|2778.68|2786.66|2778.96|2785.35|2777.65|39
1651330810000|2022-04-30 15:00:10|2786.37|2778.67|2785.63|2777.93|2786.37|2778.67|2785.62|2777.92|35
1651330820000|2022-04-30 15:00:20|2785.53|2777.83|2785.86|2778.16|2785.86|2778.16|2784.85|2777.15|38
1651330830000|2022-04-30 15:00:30|2785.88|2778.18|2785.96|2778.26|2786.45|2778.75|2785.74|2778.04|34
1651330840000|2022-04-30 15:00:40|2785.99|2778.29|2786.75|2779.05|2786.75|2779.05|2785.99|2778.29|32
1651330850000|2022-04-30 15:00:50|2786.91|2779.21|2788.48|2780.78|2788.6|2780.9|2786.91|2779.21|36
1651330860000|2022-04-30 15:01:00|2788.5|2780.8|2790.34|2782.64|2790.41|2782.71|2788.36|2780.66|35
1651330870000|2022-04-30 15:01:10|2790.38|2782.68|2791.85|2784.15|2791.87|2784.17|2790.38|2782.68|38
1651330880000|2022-04-30 15:01:20|2792.02|2784.32|2791.26|2783.56|2792.07|2784.37|2791.26|2783.56|37
1651330890000|2022-04-30 15:01:30|2791.21|2783.51|2789.6|2781.9|2791.29|2783.59|2789.36|2781.66|35
1651330900000|2022-04-30 15:01:40|2789.53|2781.83|2788.89|2781.19|2790.01|2782.31|2788.89|2781.19|31
1651330910000|2022-04-30 15:01:50|2788.88|2781.18|2788.01|2780.31|2789|2781.3|2788.01|2780.31|33
1651330920000|2022-04-30 15:02:00|2787.82|2780.12|2785.88|2778.18|2787.82|2780.12|2785.88|2778.18|38
1651330930000|2022-04-30 15:02:10|2785.8|2778.1|2784.23|2776.53|2786.49|2778.79|2784.23|2776.53|40
1651330940000|2022-04-30 15:02:20|2784.19|2776.49|2784.3|2776.6|2784.41|2776.71|2784|2776.3|38
1651330950000|2022-04-30 15:02:30|2784.31|2776.61|2784.31|2776.61|2784.39|2776.69|2784.17|2776.47|34
1651330960000|2022-04-30 15:02:40|2784.29|2776.59|2784.08|2776.38|2784.31|2776.61|2784.06|2776.36|31
1651330970000|2022-04-30 15:02:50|2784.07|2776.37|2783.12|2775.42|2784.08|2776.38|2782.35|2774.65|38
1651330980000|2022-04-30 15:03:00|2783.18|2775.48|2782.85|2775.15|2784.66|2776.96|2782.83|2775.13|39
1651330990000|2022-04-30 15:03:10|2782.86|2775.16|2776.43|2768.73|2782.92|2775.22|2776.43|2768.73|36
1651331000000|2022-04-30 15:03:20|2776.26|2768.56|2778.6|2770.9|2779.34|2771.64|2775.73|2768.03|38
1651331010000|2022-04-30 15:03:30|2778.65|2770.95|2779.98|2772.28|2780.85|2773.15|2778.53|2770.83|37
1651331020000|2022-04-30 15:03:40|2780.01|2772.31|2781.26|2773.56|2781.26|2773.56|2779.97|2772.27|34
1651331030000|2022-04-30 15:03:50|2781.31|2773.61|2778.97|2771.27|2781.39|2773.69|2778.91|2771.21|39
1651331040000|2022-04-30 15:04:00|2779|2771.3|2780.38|2772.68|2780.38|2772.68|2778.93|2771.23|38
1651331050000|2022-04-30 15:04:10|2780.39|2772.69|2781.02|2773.32|2781.02|2773.32|2779.68|2771.98|40
1651331060000|2022-04-30 15:04:20|2781.05|2773.35|2781.14|2773.44|2781.24|2773.54|2780.83|2773.13|38
1651331070000|2022-04-30 15:04:30|2781.13|2773.43|2781.05|2773.35|2781.51|2773.81|2780.68|2772.98|35
1651331080000|2022-04-30 15:04:40|2781.15|2773.45|2781.65|2773.95|2781.73|2774.03|2780.46|2772.76|39
1651331090000|2022-04-30 15:04:50|2781.64|2773.94|2781.58|2773.88|2781.74|2774.04|2781.14|2773.44|36
1651331100000|2022-04-30 15:05:00|2781.65|2773.95|2781.65|2773.95|2781.72|2774.02|2781.57|2773.87|33
1651331110000|2022-04-30 15:05:10|2781.72|2774.02|2783.66|2775.96|2783.66|2775.96|2781.7|2774|39
1651331120000|2022-04-30 15:05:20|2783.68|2775.98|2783.63|2775.93|2783.68|2775.98|2783.16|2775.46|35
1651331130000|2022-04-30 15:05:30|2783.64|2775.94|2784.99|2777.29|2784.99|2777.29|2783.64|2775.94|36
1651331140000|2022-04-30 15:05:40|2785|2777.3|2786.17|2778.47|2786.18|2778.48|2784.99|2777.29|32
1651331150000|2022-04-30 15:05:50|2786.14|2778.44|2787.98|2780.28|2788.3|2780.6|2786.13|2778.43|39
1651331160000|2022-04-30 15:06:00|2788.31|2780.61|2790.86|2783.16|2790.86|2783.16|2788.29|2780.59|33
1651331170000|2022-04-30 15:06:10|2790.87|2783.17|2791.13|2783.43|2791.19|2783.49|2790.81|2783.11|37
1651331180000|2022-04-30 15:06:20|2791.14|2783.44|2789.27|2781.57|2791.15|2783.45|2789.25|2781.55|36
1651331190000|2022-04-30 15:06:30|2789.16|2781.46|2789.87|2782.17|2790.13|2782.43|2788.55|2780.85|34
1651331200000|2022-04-30 15:06:40|2789.88|2782.18|2789.89|2782.19|2789.89|2782.19|2789.66|2781.96|37
1651331210000|2022-04-30 15:06:50|2789.87|2782.17|2790.47|2782.77|2790.56|2782.86|2789.7|2782|33
1651331220000|2022-04-30 15:07:00|2790.51|2782.81|2792.67|2784.97|2792.67|2784.97|2790.46|2782.76|38
1651331230000|2022-04-30 15:07:10|2792.62|2784.92|2793.14|2785.44|2793.76|2786.06|2792.62|2784.92|36
1651331240000|2022-04-30 15:07:20|2793.16|2785.46|2793.17|2785.47|2793.9|2786.2|2792.77|2785.07|40
1651331250000|2022-04-30 15:07:30|2793.2|2785.5|2794.02|2786.32|2794.02|2786.32|2792.61|2784.91|35
1651331260000|2022-04-30 15:07:40|2793.99|2786.29|2793.91|2786.21|2794.35|2786.65|2793.46|2785.76|33
1651331270000|2022-04-30 15:07:50|2793.82|2786.12|2793.26|2785.56|2793.82|2786.12|2791.89|2784.19|36
1651331280000|2022-04-30 15:08:00|2793.27|2785.57|2794.92|2787.22|2794.96|2787.26|2793.26|2785.56|38
1651331290000|2022-04-30 15:08:10|2794.9|2787.2|2796.32|2788.62|2796.32|2788.62|2794.86|2787.16|38
1651331300000|2022-04-30 15:08:20|2796.28|2788.58|2797.16|2789.46|2797.31|2789.61|2795.57|2787.87|35
1651331310000|2022-04-30 15:08:30|2797.17|2789.47|2797.49|2789.79|2797.49|2789.79|2796.79|2789.09|35
1651331320000|2022-04-30 15:08:40|2797.56|2789.86|2796.61|2788.91|2797.58|2789.88|2796.45|2788.75|31
1651331330000|2022-04-30 15:08:50|2796.45|2788.75|2795.74|2788.04|2796.63|2788.93|2795.61|2787.91|36
1651331340000|2022-04-30 15:09:00|2795.77|2788.07|2796.58|2788.88|2796.75|2789.05|2795.77|2788.07|36
1651331350000|2022-04-30 15:09:10|2796.64|2788.94|2797.35|2789.65|2797.35|2789.65|2796.27|2788.57|37
1651331360000|2022-04-30 15:09:20|2797.43|2789.73|2797.39|2789.69|2797.45|2789.75|2797.02|2789.32|35
1651331370000|2022-04-30 15:09:30|2797.34|2789.64|2799.01|2791.31|2799.01|2791.31|2797.33|2789.63|34
1651331380000|2022-04-30 15:09:40|2798.88|2791.18|2797.95|2790.25|2798.88|2791.18|2797.95|2790.25|32
1651331390000|2022-04-30 15:09:50|2797.81|2790.11|2798.94|2791.24|2798.94|2791.24|2797.31|2789.61|36
1651331400000|2022-04-30 15:10:00|2798.86|2791.16|2801.52|2793.82|2801.52|2793.82|2798.85|2791.15|36
1651331410000|2022-04-30 15:10:10|2801.57|2793.87|2800.69|2792.99|2801.61|2793.91|2799.2|2791.5|38
1651331420000|2022-04-30 15:10:20|2800.7|2793|2801.21|2793.51|2801.46|2793.76|2800.7|2793|34
1651331430000|2022-04-30 15:10:30|2801.22|2793.52|2802.07|2794.37|2802.68|2794.98|2801.22|2793.52|35
1651331440000|2022-04-30 15:10:40|2802.09|2794.39|2803.45|2795.75|2803.53|2795.83|2802.09|2794.39|34
1651331450000|2022-04-30 15:10:50|2803.49|2795.79|2804.86|2797.16|2805.32|2797.62|2802.82|2795.12|37
1651331460000|2022-04-30 15:11:00|2804.87|2797.17|2804.46|2796.76|2805.15|2797.45|2804.37|2796.67|38
1651331470000|2022-04-30 15:11:10|2804.45|2796.75|2805.39|2797.69|2805.39|2797.69|2803.57|2795.87|33
1651331480000|2022-04-30 15:11:20|2805.56|2797.86|2806.2|2798.5|2806.2|2798.5|2805.47|2797.77|36
1651331490000|2022-04-30 15:11:30|2806.22|2798.52|2807.24|2799.54|2807.24|2799.54|2806.16|2798.46|33
1651331500000|2022-04-30 15:11:40|2807.28|2799.58|2808.94|2801.24|2808.94|2801.24|2807.27|2799.57|32
1651331510000|2022-04-30 15:11:50|2809.05|2801.35|2808.81|2801.11|2809.46|2801.76|2808.27|2800.57|38
1651331520000|2022-04-30 15:12:00|2808.84|2801.14|2808.81|2801.11|2809.13|2801.43|2808.21|2800.51|35
1651331530000|2022-04-30 15:12:10|2808.78|2801.08|2808.19|2800.49|2808.95|2801.25|2808.15|2800.45|35
1651331540000|2022-04-30 15:12:20|2808.22|2800.52|2807.98|2800.28|2808.22|2800.52|2806.81|2799.11|37
1651331550000|2022-04-30 15:12:30|2807.94|2800.24|2808.67|2800.97|2808.73|2801.03|2806.98|2799.28|37
1651331560000|2022-04-30 15:12:40|2808.66|2800.96|2807.46|2799.76|2808.66|2800.96|2807.45|2799.75|32
1651331570000|2022-04-30 15:12:50|2807.4|2799.7|2805.7|2798|2807.4|2799.7|2805.12|2797.42|34
1651331580000|2022-04-30 15:13:00|2805.69|2797.99|2804.33|2796.63|2805.97|2798.27|2804.33|2796.63|32
1651331590000|2022-04-30 15:13:10|2804.41|2796.71|2804.66|2796.96|2804.91|2797.21|2803.89|2796.19|37
1651331600000|2022-04-30 15:13:20|2804.69|2796.99|2805.73|2798.03|2805.73|2798.03|2804.69|2796.99|36
1651331610000|2022-04-30 15:13:30|2805.91|2798.21|2805.76|2798.06|2806.5|2798.8|2805.52|2797.82|39
1651331620000|2022-04-30 15:13:40|2805.8|2798.1|2807.11|2799.41|2807.11|2799.41|2805.71|2798.01|33
1651331630000|2022-04-30 15:13:50|2807.01|2799.31|2807.31|2799.61|2807.33|2799.63|2807|2799.3|29
1651331640000|2022-04-30 15:14:00|2807.52|2799.82|2807.03|2799.33|2807.52|2799.82|2806.84|2799.14|34
1651331650000|2022-04-30 15:14:10|2807.01|2799.31|2806.45|2798.75|2807.53|2799.83|2806.43|2798.73|34
1651331660000|2022-04-30 15:14:20|2806.44|2798.74|2805.4|2797.7|2806.47|2798.77|2805.4|2797.7|28
1651331670000|2022-04-30 15:14:30|2805.39|2797.69|2804.09|2796.39|2805.6|2797.9|2803.95|2796.25|32
1651331680000|2022-04-30 15:14:40|2804.03|2796.33|2802.99|2795.29|2804.3|2796.6|2802.67|2794.97|37
1651331690000|2022-04-30 15:14:50|2802.97|2795.27|2802.92|2795.22|2803.49|2795.79|2802.68|2794.98|35
1651331700000|2022-04-30 15:15:00|2802.94|2795.24|2802.08|2794.38|2802.96|2795.26|2802.04|2794.34|34
1651331710000|2022-04-30 15:15:10|2802.11|2794.41|2801.75|2794.05|2802.34|2794.64|2801.63|2793.93|31
1651331720000|2022-04-30 15:15:20|2801.76|2794.06|2801.28|2793.58|2801.81|2794.11|2800.74|2793.04|34
1651331730000|2022-04-30 15:15:30|2801.27|2793.57|2800.21|2792.51|2801.27|2793.57|2800.19|2792.49|39
1651331740000|2022-04-30 15:15:40|2800.27|2792.57|2800.5|2792.8|2800.89|2793.19|2800.27|2792.57|26
1651331750000|2022-04-30 15:15:50|2800.55|2792.85|2799.07|2791.37|2800.59|2792.89|2798.68|2790.98|34
1651331760000|2022-04-30 15:16:00|2799|2791.3|2798.5|2790.8|2799|2791.3|2798.09|2790.39|35
1651331770000|2022-04-30 15:16:10|2798.43|2790.73|2798.45|2790.75|2798.57|2790.87|2798.1|2790.4|33
1651331780000|2022-04-30 15:16:20|2798.48|2790.78|2800.16|2792.46|2800.33|2792.63|2798.48|2790.78|32
1651331790000|2022-04-30 15:16:30|2800.15|2792.45|2802.05|2794.35|2802.05|2794.35|2799.75|2792.05|35
1651331800000|2022-04-30 15:16:40|2801.96|2794.26|2803.15|2795.45|2803.15|2795.45|2801.82|2794.12|36
1651331810000|2022-04-30 15:16:50|2803.06|2795.36|2804.07|2796.37|2804.07|2796.37|2803.01|2795.31|34
1651331820000|2022-04-30 15:17:00|2804.29|2796.59|2804.65|2796.95|2804.65|2796.95|2803.95|2796.25|30
1651331830000|2022-04-30 15:17:10|2804.58|2796.88|2804.47|2796.77|2804.58|2796.88|2804.31|2796.61|31
1651331840000|2022-04-30 15:17:20|2804.54|2796.84|2802.76|2795.06|2804.57|2796.87|2802.6|2794.9|34
1651331850000|2022-04-30 15:17:30|2802.77|2795.07|2801.9|2794.2|2802.9|2795.2|2801.9|2794.2|35
1651331860000|2022-04-30 15:17:40|2801.89|2794.19|2801.27|2793.57|2801.89|2794.19|2800.84|2793.14|34
1651331870000|2022-04-30 15:17:50|2801.35|2793.65|2801.68|2793.98|2801.73|2794.03|2801.35|2793.65|37
1651331880000|2022-04-30 15:18:00|2801.71|2794.01|2802.94|2795.24|2802.96|2795.26|2801.59|2793.89|33
1651331890000|2022-04-30 15:18:10|2802.96|2795.26|2802.41|2794.71|2803.05|2795.35|2801.86|2794.16|34
1651331900000|2022-04-30 15:18:20|2802.39|2794.69|2802.5|2794.8|2802.5|2794.8|2802.08|2794.38|35
1651331910000|2022-04-30 15:18:30|2802.48|2794.78|2803.83|2796.13|2803.9|2796.2|2802.45|2794.75|33
1651331920000|2022-04-30 15:18:40|2803.71|2796.01|2802.26|2794.56|2803.86|2796.16|2802.26|2794.56|31
1651331930000|2022-04-30 15:18:50|2802.2|2794.5|2801.59|2793.89|2802.2|2794.5|2800.37|2792.67|38
1651331940000|2022-04-30 15:19:00|2801.51|2793.81|2800.86|2793.16|2801.6|2793.9|2799.92|2792.22|34
1651331950000|2022-04-30 15:19:10|2800.98|2793.28|2800.64|2792.94|2801.39|2793.69|2800.45|2792.75|36
1651331960000|2022-04-30 15:19:20|2800.63|2792.93|2801.08|2793.38|2801.12|2793.42|2800.63|2792.93|33
1651331970000|2022-04-30 15:19:30|2801.07|2793.37|2801.73|2794.03|2802.21|2794.51|2801.07|2793.37|37
1651331980000|2022-04-30 15:19:40|2801.71|2794.01|2801.8|2794.1|2801.85|2794.15|2801.66|2793.96|24
1651331990000|2022-04-30 15:19:50|2801.73|2794.03|2799.95|2792.25|2801.74|2794.04|2799.95|2792.25|25
1651332000000|2022-04-30 15:20:00|2799.96|2792.26|2799.89|2792.19|2799.96|2792.26|2799.39|2791.69|33
1651332010000|2022-04-30 15:20:10|2799.88|2792.18|2800.19|2792.49|2800.5|2792.8|2799.86|2792.16|36
1651332020000|2022-04-30 15:20:20|2800.18|2792.48|2800.78|2793.08|2801.15|2793.45|2800.06|2792.36|39
1651332030000|2022-04-30 15:20:30|2800.77|2793.07|2802.05|2794.35|2802.09|2794.39|2800.73|2793.03|34
1651332040000|2022-04-30 15:20:40|2802.07|2794.37|2801.73|2794.03|2802.08|2794.38|2801.61|2793.91|32
1651332050000|2022-04-30 15:20:50|2801.77|2794.07|2800.59|2792.89|2801.84|2794.14|2799.99|2792.29|36
1651332060000|2022-04-30 15:21:00|2800.67|2792.97|2800.29|2792.59|2800.75|2793.05|2800.19|2792.49|35
1651332070000|2022-04-30 15:21:10|2800.3|2792.6|2799.31|2791.61|2800.34|2792.64|2798.89|2791.19|38
1651332080000|2022-04-30 15:21:20|2799.25|2791.55|2799.25|2791.55|2799.37|2791.67|2799.22|2791.52|32
1651332090000|2022-04-30 15:21:30|2799.22|2791.52|2799.4|2791.7|2799.45|2791.75|2799.21|2791.51|30
1651332100000|2022-04-30 15:21:40|2799.45|2791.75|2799.3|2791.6|2799.59|2791.89|2799.25|2791.55|30
1651332110000|2022-04-30 15:21:50|2798.84|2791.14|2799.24|2791.54|2799.24|2791.54|2798.57|2790.87|31
1651332120000|2022-04-30 15:22:00|2799.22|2791.52|2798.7|2791|2799.31|2791.61|2798.61|2790.91|33
1651332130000|2022-04-30 15:22:10|2798.59|2790.89|2797.41|2789.71|2798.59|2790.89|2797.36|2789.66|35
1651332140000|2022-04-30 15:22:20|2797.42|2789.72|2798.4|2790.7|2798.45|2790.75|2797.39|2789.69|28
1651332150000|2022-04-30 15:22:30|2798.35|2790.65|2797.56|2789.86|2798.35|2790.65|2797.46|2789.76|30
1651332160000|2022-04-30 15:22:40|2797.53|2789.83|2797.7|2790|2797.74|2790.04|2797.53|2789.83|22
1651332170000|2022-04-30 15:22:50|2797.65|2789.95|2797.03|2789.33|2797.65|2789.95|2796.99|2789.29|32
1651332180000|2022-04-30 15:23:00|2797.09|2789.39|2798.85|2791.15|2798.85|2791.15|2797.06|2789.36|32
1651332190000|2022-04-30 15:23:10|2798.92|2791.22|2799.58|2791.88|2799.76|2792.06|2798.92|2791.22|37
1651332200000|2022-04-30 15:23:20|2799.61|2791.91|2798.31|2790.61|2799.61|2791.91|2798.31|2790.61|37
1651332210000|2022-04-30 15:23:30|2798.43|2790.73|2798.51|2790.81|2798.58|2790.88|2798.4|2790.7|28
1651332220000|2022-04-30 15:23:40|2798.53|2790.83|2799.19|2791.49|2799.46|2791.76|2798.53|2790.83|29
1651332230000|2022-04-30 15:23:50|2799.08|2791.38|2799.07|2791.37|2799.21|2791.51|2799.07|2791.37|34
1651332240000|2022-04-30 15:24:00|2799.05|2791.35|2799.43|2791.73|2799.52|2791.82|2799.02|2791.32|28
1651332250000|2022-04-30 15:24:10|2799.49|2791.79|2799.51|2791.81|2799.58|2791.88|2799.47|2791.77|31
1651332260000|2022-04-30 15:24:20|2799.5|2791.8|2799.6|2791.9|2799.63|2791.93|2799.49|2791.79|29
1651332270000|2022-04-30 15:24:30|2799.58|2791.88|2799.03|2791.33|2799.58|2791.88|2798.95|2791.25|29
1651332280000|2022-04-30 15:24:40|2799.04|2791.34|2799.08|2791.38|2799.08|2791.38|2798.94|2791.24|25
1651332290000|2022-04-30 15:24:50|2799.03|2791.33|2799.58|2791.88|2799.71|2792.01|2799.02|2791.32|25
1651332300000|2022-04-30 15:25:00|2799.54|2791.84|2799.56|2791.86|2799.63|2791.93|2799.44|2791.74|30
1651332310000|2022-04-30 15:25:10|2799.57|2791.87|2799.74|2792.04|2799.77|2792.07|2799.53|2791.83|29
1651332320000|2022-04-30 15:25:20|2799.72|2792.02|2799.67|2791.97|2799.75|2792.05|2799.67|2791.97|17
1651332330000|2022-04-30 15:25:30|2799.66|2791.96|2799|2791.3|2799.69|2791.99|2798.92|2791.22|26
1651332340000|2022-04-30 15:25:40|2798.96|2791.26|2799.51|2791.81|2799.59|2791.89|2798.95|2791.25|28
1651332350000|2022-04-30 15:25:50|2799.54|2791.84|2799.07|2791.37|2799.55|2791.85|2798.95|2791.25|27
1651332360000|2022-04-30 15:26:00|2799.05|2791.35|2798.8|2791.1|2799.05|2791.35|2798.8|2791.1|21
1651332370000|2022-04-30 15:26:10|2798.86|2791.16|2799.03|2791.33|2799.23|2791.53|2798.71|2791.01|35
1651332380000|2022-04-30 15:26:20|2798.98|2791.28|2800.45|2792.75|2800.45|2792.75|2798.95|2791.25|33
1651332390000|2022-04-30 15:26:30|2800.79|2793.09|2801.13|2793.43|2801.2|2793.5|2800.79|2793.09|34
1651332400000|2022-04-30 15:26:40|2801.16|2793.46|2801.3|2793.6|2801.31|2793.61|2801.09|2793.39|29
1651332410000|2022-04-30 15:26:50|2801.46|2793.76|2803.62|2795.92|2803.77|2796.07|2801.46|2793.76|34
1651332420000|2022-04-30 15:27:00|2803.63|2795.93|2803.48|2795.78|2803.66|2795.96|2802.69|2794.99|36
1651332430000|2022-04-30 15:27:10|2803.51|2795.81|2803.51|2795.81|2803.58|2795.88|2803.44|2795.74|26
1651332440000|2022-04-30 15:27:20|2803.53|2795.83|2803.75|2796.05|2803.76|2796.06|2803.53|2795.83|28
1651332450000|2022-04-30 15:27:30|2803.73|2796.03|2804.92|2797.22|2804.92|2797.22|2803.71|2796.01|32
1651332460000|2022-04-30 15:27:40|2804.89|2797.19|2806.02|2798.32|2806.26|2798.56|2804.86|2797.16|34
1651332470000|2022-04-30 15:27:50|2806.05|2798.35|2805.65|2797.95|2806.06|2798.36|2805.43|2797.73|29
1651332480000|2022-04-30 15:28:00|2805.68|2797.98|2806.29|2798.59|2806.38|2798.68|2805.62|2797.92|33
1651332490000|2022-04-30 15:28:10|2806.28|2798.58|2806.23|2798.53|2806.32|2798.62|2806.22|2798.52|32
1651332500000|2022-04-30 15:28:20|2806.25|2798.55|2807.57|2799.87|2807.57|2799.87|2806.25|2798.55|27
1651332510000|2022-04-30 15:28:30|2807.51|2799.81|2808.6|2800.9|2808.6|2800.9|2807.51|2799.81|30
1651332520000|2022-04-30 15:28:40|2808.63|2800.93|2809.39|2801.69|2809.54|2801.84|2808.63|2800.93|37
1651332530000|2022-04-30 15:28:50|2809.34|2801.64|2808.97|2801.27|2809.4|2801.7|2808.63|2800.93|31
1651332540000|2022-04-30 15:29:00|2808.99|2801.29|2812.02|2804.32|2812.02|2804.32|2808.95|2801.25|34
1651332550000|2022-04-30 15:29:10|2812.05|2804.35|2812.22|2804.52|2812.57|2804.87|2811.78|2804.08|36
1651332560000|2022-04-30 15:29:20|2812.21|2804.51|2811.45|2803.75|2812.25|2804.55|2810.62|2802.92|33
1651332570000|2022-04-30 15:29:30|2811.43|2803.73|2812.55|2804.85|2812.56|2804.86|2811.24|2803.54|34
1651332580000|2022-04-30 15:29:40|2812.58|2804.88|2812.44|2804.74|2812.96|2805.26|2812.17|2804.47|38
1651332590000|2022-04-30 15:29:50|2812.45|2804.75|2813.03|2805.33|2813.06|2805.36|2812.35|2804.65|36
1651332600000|2022-04-30 15:30:00|2813.02|2805.32|2812.9|2805.2|2813.07|2805.37|2812.83|2805.13|26
1651332610000|2022-04-30 15:30:10|2812.91|2805.21|2811.27|2803.57|2812.97|2805.27|2811.21|2803.51|30
1651332620000|2022-04-30 15:30:20|2811.2|2803.5|2810.25|2802.55|2811.27|2803.57|2810.25|2802.55|31
1651332630000|2022-04-30 15:30:30|2810.27|2802.57|2809.3|2801.6|2810.34|2802.64|2808.84|2801.14|36
1651332640000|2022-04-30 15:30:40|2809.21|2801.51|2809.29|2801.59|2809.29|2801.59|2808.99|2801.29|27
1651332650000|2022-04-30 15:30:50|2809.27|2801.57|2810.37|2802.67|2810.42|2802.72|2809.27|2801.57|35
1651332660000|2022-04-30 15:31:00|2810.39|2802.69|2810.02|2802.32|2810.46|2802.76|2809.96|2802.26|29
1651332670000|2022-04-30 15:31:10|2810.01|2802.31|2808.39|2800.69|2810.01|2802.31|2808.39|2800.69|24
1651332680000|2022-04-30 15:31:20|2808.43|2800.73|2808.39|2800.69|2808.5|2800.8|2808.36|2800.66|25
1651332690000|2022-04-30 15:31:30|2808.36|2800.66|2808.5|2800.8|2808.5|2800.8|2808.33|2800.63|26
1651332700000|2022-04-30 15:31:40|2808.49|2800.79|2808.14|2800.44|2808.49|2800.79|2807.79|2800.09|28
1651332710000|2022-04-30 15:31:50|2808.21|2800.51|2810.02|2802.32|2810.02|2802.32|2808.21|2800.51|31
1651332720000|2022-04-30 15:32:00|2810.07|2802.37|2812.63|2804.93|2812.71|2805.01|2810.04|2802.34|34
1651332730000|2022-04-30 15:32:10|2812.56|2804.86|2812.79|2805.09|2812.84|2805.14|2812.54|2804.84|36
1651332740000|2022-04-30 15:32:20|2812.68|2804.98|2811.95|2804.25|2812.77|2805.07|2811.88|2804.18|35
1651332750000|2022-04-30 15:32:30|2811.99|2804.29|2811.48|2803.78|2812.11|2804.41|2811.44|2803.74|33
1651332760000|2022-04-30 15:32:40|2811.4|2803.7|2811.45|2803.75|2811.5|2803.8|2811.15|2803.45|27
1651332770000|2022-04-30 15:32:50|2811.47|2803.77|2811.47|2803.77|2811.5|2803.8|2811.43|2803.73|26
1651332780000|2022-04-30 15:33:00|2811.45|2803.75|2814.39|2806.69|2814.39|2806.69|2811.45|2803.75|34
1651332790000|2022-04-30 15:33:10|2814.38|2806.68|2816.09|2808.39|2817.61|2809.91|2814.23|2806.53|34
1651332800000|2022-04-30 15:33:20|2815.9|2808.2|2817.3|2809.6|2817.39|2809.69|2815.9|2808.2|36
1651332810000|2022-04-30 15:33:30|2817.32|2809.62|2819.43|2811.73|2819.72|2812.02|2817.32|2809.62|38
1651332820000|2022-04-30 15:33:40|2819.51|2811.81|2819.76|2812.06|2819.76|2812.06|2818.78|2811.08|36
1651332830000|2022-04-30 15:33:50|2819.77|2812.07|2819.29|2811.59|2819.94|2812.24|2819.19|2811.49|31
1651332840000|2022-04-30 15:34:00|2819.32|2811.62|2819.79|2812.09|2819.89|2812.19|2819.14|2811.44|36
1651332850000|2022-04-30 15:34:10|2819.78|2812.08|2820.45|2812.75|2820.58|2812.88|2819.34|2811.64|36
1651332860000|2022-04-30 15:34:20|2820.39|2812.69|2822.08|2814.38|2822.08|2814.38|2820.08|2812.38|37
1651332870000|2022-04-30 15:34:30|2822.2|2814.5|2822.18|2814.48|2822.54|2814.84|2821.97|2814.27|34
1651332880000|2022-04-30 15:34:40|2821.88|2814.18|2820.43|2812.73|2821.88|2814.18|2820.43|2812.73|34
1651332890000|2022-04-30 15:34:50|2820.45|2812.75|2819.87|2812.17|2821.25|2813.55|2819.87|2812.17|36
1651332900000|2022-04-30 15:35:00|2819.8|2812.1|2819.5|2811.8|2820.27|2812.57|2819.38|2811.68|34
1651332910000|2022-04-30 15:35:10|2819.47|2811.77|2820.12|2812.42|2820.16|2812.46|2819.19|2811.49|35
1651332920000|2022-04-30 15:35:20|2820.14|2812.44|2820.12|2812.42|2820.18|2812.48|2820.08|2812.38|24
1651332930000|2022-04-30 15:35:30|2820.11|2812.41|2820.13|2812.43|2820.17|2812.47|2820.05|2812.35|28
1651332940000|2022-04-30 15:35:40|2820.12|2812.42|2820.86|2813.16|2820.91|2813.21|2820.09|2812.39|31
1651332950000|2022-04-30 15:35:50|2820.78|2813.08|2820.75|2813.05|2821.24|2813.54|2820.68|2812.98|36
1651332960000|2022-04-30 15:36:00|2820.74|2813.04|2819.68|2811.98|2820.76|2813.06|2819.58|2811.88|32
1651332970000|2022-04-30 15:36:10|2819.38|2811.68|2819.55|2811.85|2819.64|2811.94|2818.87|2811.17|36
1651332980000|2022-04-30 15:36:20|2819.51|2811.81|2819.81|2812.11|2820.09|2812.39|2819.48|2811.78|32
1651332990000|2022-04-30 15:36:30|2819.8|2812.1|2819.36|2811.66|2819.8|2812.1|2818.98|2811.28|32
1651333000000|2022-04-30 15:36:40|2819.34|2811.64|2819.1|2811.4|2819.5|2811.8|2819.1|2811.4|32
1651333010000|2022-04-30 15:36:50|2819.04|2811.34|2818.97|2811.27|2819.19|2811.49|2818.91|2811.21|35
1651333020000|2022-04-30 15:37:00|2819.01|2811.31|2819.03|2811.33|2819.16|2811.46|2819|2811.3|28
1651333030000|2022-04-30 15:37:10|2819.04|2811.34|2818.6|2810.9|2819.05|2811.35|2818.6|2810.9|30
1651333040000|2022-04-30 15:37:20|2818.64|2810.94|2817.74|2810.04|2818.64|2810.94|2817.66|2809.96|33
1651333050000|2022-04-30 15:37:30|2817.69|2809.99|2817.41|2809.71|2817.77|2810.07|2817.38|2809.68|33
1651333060000|2022-04-30 15:37:40|2817.4|2809.7|2817.41|2809.71|2817.59|2809.89|2817.34|2809.64|26
1651333070000|2022-04-30 15:37:50|2817.47|2809.77|2818.59|2810.89|2818.85|2811.15|2817.43|2809.73|30
1651333080000|2022-04-30 15:38:00|2818.61|2810.91|2818.54|2810.84|2818.63|2810.93|2818.4|2810.7|32
1651333090000|2022-04-30 15:38:10|2818.55|2810.85|2818.32|2810.62|2818.55|2810.85|2818.28|2810.58|22
1651333100000|2022-04-30 15:38:20|2818.33|2810.63|2818.3|2810.6|2818.34|2810.64|2818.14|2810.44|34
1651333110000|2022-04-30 15:38:30|2818.27|2810.57|2817.56|2809.86|2818.43|2810.73|2817.56|2809.86|35
1651333120000|2022-04-30 15:38:40|2817.57|2809.87|2818.44|2810.74|2818.46|2810.76|2817.56|2809.86|35
1651333130000|2022-04-30 15:38:50|2818.48|2810.78|2818.48|2810.78|2818.88|2811.18|2818.41|2810.71|32
1651333140000|2022-04-30 15:39:00|2818.5|2810.8|2817.55|2809.85|2818.52|2810.82|2817.55|2809.85|32
1651333150000|2022-04-30 15:39:10|2817.58|2809.88|2814.92|2807.22|2817.58|2809.88|2814.9|2807.2|34
1651333160000|2022-04-30 15:39:20|2814.94|2807.24|2815.93|2808.23|2815.93|2808.23|2814.83|2807.13|38
1651333170000|2022-04-30 15:39:30|2815.96|2808.26|2816.66|2808.96|2817.19|2809.49|2815.92|2808.22|37
1651333180000|2022-04-30 15:39:40|2816.67|2808.97|2816.16|2808.46|2817.02|2809.32|2816.12|2808.42|30
1651333190000|2022-04-30 15:39:50|2816.15|2808.45|2815.93|2808.23|2816.15|2808.45|2815.5|2807.8|28
1651333200000|2022-04-30 15:40:00|2815.96|2808.26|2814.79|2807.09|2815.96|2808.26|2814.76|2807.06|32
1651333210000|2022-04-30 15:40:10|2814.82|2807.12|2814.74|2807.04|2814.92|2807.22|2814.4|2806.7|37
1651333220000|2022-04-30 15:40:20|2814.78|2807.08|2814.99|2807.29|2815.12|2807.42|2814.78|2807.08|36
1651333230000|2022-04-30 15:40:30|2814.96|2807.26|2814.9|2807.2|2815.12|2807.42|2814.82|2807.12|34
1651333240000|2022-04-30 15:40:40|2814.83|2807.13|2814.74|2807.04|2814.88|2807.18|2814.62|2806.92|23
1651333250000|2022-04-30 15:40:50|2814.73|2807.03|2816.46|2808.76|2816.8|2809.1|2814.73|2807.03|34
1651333260000|2022-04-30 15:41:00|2816.45|2808.75|2817.07|2809.37|2817.07|2809.37|2816.42|2808.72|28
1651333270000|2022-04-30 15:41:10|2817.12|2809.42|2817.01|2809.31|2817.36|2809.66|2816.81|2809.11|27
1651333280000|2022-04-30 15:41:20|2816.98|2809.28|2817.56|2809.86|2817.76|2810.06|2816.98|2809.28|33
1651333290000|2022-04-30 15:41:30|2817.64|2809.94|2816.66|2808.96|2817.66|2809.96|2816.56|2808.86|32
1651333300000|2022-04-30 15:41:40|2816.65|2808.95|2817.36|2809.66|2817.48|2809.78|2816.58|2808.88|34
1651333310000|2022-04-30 15:41:50|2817.42|2809.72|2816.6|2808.9|2817.42|2809.72|2816.58|2808.88|30
1651333320000|2022-04-30 15:42:00|2816.49|2808.79|2816.39|2808.69|2816.49|2808.79|2816.34|2808.64|26
1651333330000|2022-04-30 15:42:10|2816.38|2808.68|2815.74|2808.04|2816.39|2808.69|2815.54|2807.84|34
1651333340000|2022-04-30 15:42:20|2815.73|2808.03|2815.66|2807.96|2815.73|2808.03|2815.54|2807.84|28
1651333350000|2022-04-30 15:42:30|2815.73|2808.03|2816.14|2808.44|2816.2|2808.5|2815.73|2808.03|32
1651333360000|2022-04-30 15:42:40|2816.15|2808.45|2817.18|2809.48|2817.29|2809.59|2816.1|2808.4|35
1651333370000|2022-04-30 15:42:50|2817.21|2809.51|2817.29|2809.59|2817.33|2809.63|2817.2|2809.5|22
1651333380000|2022-04-30 15:43:00|2817.3|2809.6|2817.5|2809.8|2817.69|2809.99|2817.3|2809.6|31
1651333390000|2022-04-30 15:43:10|2817.45|2809.75|2817.3|2809.6|2817.45|2809.75|2817.27|2809.57|26
1651333400000|2022-04-30 15:43:20|2817.28|2809.58|2817.3|2809.6|2817.36|2809.66|2817.27|2809.57|26
1651333410000|2022-04-30 15:43:30|2817.29|2809.59|2817.02|2809.32|2817.33|2809.63|2817|2809.3|31
1651333420000|2022-04-30 15:43:40|2817.06|2809.36|2816.97|2809.27|2817.18|2809.48|2816.92|2809.22|25
1651333430000|2022-04-30 15:43:50|2816.98|2809.28|2816.67|2808.97|2816.98|2809.28|2816.58|2808.88|27
1651333440000|2022-04-30 15:44:00|2816.71|2809.01|2816.71|2809.01|2816.84|2809.14|2816.64|2808.94|24
1651333450000|2022-04-30 15:44:10|2816.66|2808.96|2817.2|2809.5|2817.91|2810.21|2816.66|2808.96|34
1651333460000|2022-04-30 15:44:20|2817.3|2809.6|2817.29|2809.59|2817.31|2809.61|2817.17|2809.47|30
1651333470000|2022-04-30 15:44:30|2817.32|2809.62|2817.47|2809.77|2817.47|2809.77|2817.09|2809.39|32
1651333480000|2022-04-30 15:44:40|2817.56|2809.86|2818.11|2810.41|2818.21|2810.51|2817.54|2809.84|32
1651333490000|2022-04-30 15:44:50|2818.1|2810.4|2818.18|2810.48|2818.2|2810.5|2818.07|2810.37|23
1651333500000|2022-04-30 15:45:00|2818.2|2810.5|2819.38|2811.68|2819.58|2811.88|2818.2|2810.5|30
1651333510000|2022-04-30 15:45:10|2819.39|2811.69|2818.5|2810.8|2819.49|2811.79|2818.47|2810.77|31
1651333520000|2022-04-30 15:45:20|2818.51|2810.81|2817.72|2810.02|2818.53|2810.83|2817.67|2809.97|36
1651333530000|2022-04-30 15:45:30|2817.7|2810|2817.86|2810.16|2817.94|2810.24|2817.63|2809.93|33
1651333540000|2022-04-30 15:45:40|2817.83|2810.13|2817.18|2809.48|2817.83|2810.13|2817.13|2809.43|32
1651333550000|2022-04-30 15:45:50|2817.12|2809.42|2817.07|2809.37|2817.34|2809.64|2816.93|2809.23|32
1651333560000|2022-04-30 15:46:00|2817.06|2809.36|2817.1|2809.4|2817.14|2809.44|2817.05|2809.35|18
1651333570000|2022-04-30 15:46:10|2817.09|2809.39|2816.27|2808.57|2817.11|2809.41|2816.25|2808.55|25
1651333580000|2022-04-30 15:46:20|2816.25|2808.55|2816.23|2808.53|2816.27|2808.57|2816.2|2808.5|19
1651333590000|2022-04-30 15:46:30|2816.21|2808.51|2816.22|2808.52|2816.24|2808.54|2816.21|2808.51|22
1651333600000|2022-04-30 15:46:40|2816.23|2808.53|2816.24|2808.54|2816.27|2808.57|2816.21|2808.51|26
1651333610000|2022-04-30 15:46:50|2816.22|2808.52|2816.27|2808.57|2816.29|2808.59|2816.2|2808.5|22
1651333620000|2022-04-30 15:47:00|2816.26|2808.56|2816.43|2808.73|2816.52|2808.82|2816.22|2808.52|16
1651333630000|2022-04-30 15:47:10|2816.41|2808.71|2815.46|2807.76|2816.41|2808.71|2815.46|2807.76|21
1651333640000|2022-04-30 15:47:20|2815.44|2807.74|2814.78|2807.08|2815.47|2807.77|2814.67|2806.97|36
1651333650000|2022-04-30 15:47:30|2814.77|2807.07|2814.67|2806.97|2814.83|2807.13|2814.67|2806.97|35
1651333660000|2022-04-30 15:47:40|2814.28|2806.58|2816.53|2808.83|2816.57|2808.87|2814.28|2806.58|30
1651333670000|2022-04-30 15:47:50|2816.49|2808.79|2815.64|2807.94|2816.53|2808.83|2815.64|2807.94|35
1651333680000|2022-04-30 15:48:00|2815.65|2807.95|2815.67|2807.97|2815.68|2807.98|2815.59|2807.89|33
1651333690000|2022-04-30 15:48:10|2815.68|2807.98|2816.32|2808.62|2816.33|2808.63|2815.61|2807.91|30
1651333700000|2022-04-30 15:48:20|2816.29|2808.59|2816.48|2808.78|2816.54|2808.84|2816.22|2808.52|32
1651333710000|2022-04-30 15:48:30|2816.49|2808.79|2816.49|2808.79|2816.49|2808.79|2816.41|2808.71|27
1651333720000|2022-04-30 15:48:40|2816.53|2808.83|2816.33|2808.63|2816.58|2808.88|2816.33|2808.63|21
1651333730000|2022-04-30 15:48:50|2816.37|2808.67|2816.6|2808.9|2816.71|2809.01|2816.36|2808.66|25
1651333740000|2022-04-30 15:49:00|2816.63|2808.93|2816.43|2808.73|2816.63|2808.93|2816.36|2808.66|26
1651333750000|2022-04-30 15:49:10|2816.41|2808.71|2816.44|2808.74|2816.46|2808.76|2816.35|2808.65|24
1651333760000|2022-04-30 15:49:20|2816.48|2808.78|2816.9|2809.2|2816.98|2809.28|2816.48|2808.78|34
1651333770000|2022-04-30 15:49:30|2816.91|2809.21|2816.86|2809.16|2816.93|2809.23|2816.83|2809.13|26
1651333780000|2022-04-30 15:49:40|2816.94|2809.24|2817.18|2809.48|2817.36|2809.66|2816.93|2809.23|31
1651333790000|2022-04-30 15:49:50|2817.15|2809.45|2817.1|2809.4|2817.15|2809.45|2817.08|2809.38|22
1651333800000|2022-04-30 15:50:00|2817.11|2809.41|2817.1|2809.4|2817.2|2809.5|2817.07|2809.37|30
1651333810000|2022-04-30 15:50:10|2817.08|2809.38|2816.44|2808.74|2817.08|2809.38|2816.24|2808.54|29
1651333820000|2022-04-30 15:50:20|2816.43|2808.73|2816.46|2808.76|2816.47|2808.77|2816.36|2808.66|25
1651333830000|2022-04-30 15:50:30|2816.23|2808.53|2816.77|2809.07|2816.77|2809.07|2816.05|2808.35|25
1651333840000|2022-04-30 15:50:40|2816.76|2809.06|2816.76|2809.06|2816.8|2809.1|2816.73|2809.03|29
1651333850000|2022-04-30 15:50:50|2816.75|2809.05|2816.77|2809.07|2816.83|2809.13|2816.72|2809.02|24
1651333860000|2022-04-30 15:51:00|2816.78|2809.08|2816.65|2808.95|2816.79|2809.09|2816.6|2808.9|29
1651333870000|2022-04-30 15:51:10|2816.47|2808.77|2816.33|2808.63|2816.73|2809.03|2816.29|2808.59|27
1651333880000|2022-04-30 15:51:20|2816.34|2808.64|2815.55|2807.85|2816.34|2808.64|2815.17|2807.47|32
1651333890000|2022-04-30 15:51:30|2815.56|2807.86|2816|2808.3|2816|2808.3|2815.2|2807.5|32
1651333900000|2022-04-30 15:51:40|2816.05|2808.35|2815.91|2808.21|2816.08|2808.38|2815.85|2808.15|30
1651333910000|2022-04-30 15:51:50|2815.93|2808.23|2818.6|2810.9|2818.7|2811|2815.88|2808.18|30
1651333920000|2022-04-30 15:52:00|2818.45|2810.75|2817.65|2809.95|2818.45|2810.75|2817.52|2809.82|36
1651333930000|2022-04-30 15:52:10|2817.62|2809.92|2817.62|2809.92|2817.65|2809.95|2817.54|2809.84|28
1651333940000|2022-04-30 15:52:20|2817.63|2809.93|2818.47|2810.77|2818.52|2810.82|2817.57|2809.87|32
1651333950000|2022-04-30 15:52:30|2818.49|2810.79|2818.65|2810.95|2818.66|2810.96|2818.41|2810.71|27
1651333960000|2022-04-30 15:52:40|2818.7|2811|2820.84|2813.14|2820.84|2813.14|2818.69|2810.99|38
1651333970000|2022-04-30 15:52:50|2820.82|2813.12|2822.11|2814.41|2822.11|2814.41|2820.77|2813.07|27
1651333980000|2022-04-30 15:53:00|2822.17|2814.47|2822.98|2815.28|2823.53|2815.83|2821.77|2814.07|29
1651333990000|2022-04-30 15:53:10|2822.99|2815.29|2822.99|2815.29|2823.01|2815.31|2822.59|2814.89|33
1651334000000|2022-04-30 15:53:20|2822.98|2815.28|2822.52|2814.82|2823.52|2815.82|2822.52|2814.82|30
1651334010000|2022-04-30 15:53:30|2822.56|2814.86|2821.44|2813.74|2822.56|2814.86|2821.22|2813.52|36
1651334020000|2022-04-30 15:53:40|2821.41|2813.71|2822.26|2814.56|2822.26|2814.56|2821.38|2813.68|28
1651334030000|2022-04-30 15:53:50|2822.28|2814.58|2822.86|2815.16|2822.87|2815.17|2822.23|2814.53|26
1651334040000|2022-04-30 15:54:00|2822.84|2815.14|2822.89|2815.19|2822.93|2815.23|2822.73|2815.03|26
1651334050000|2022-04-30 15:54:10|2822.86|2815.16|2822.49|2814.79|2822.92|2815.22|2822.38|2814.68|38
1651334060000|2022-04-30 15:54:20|2822.48|2814.78|2822.87|2815.17|2822.87|2815.17|2822.47|2814.77|30
1651334070000|2022-04-30 15:54:30|2822.84|2815.14|2824.47|2816.77|2824.47|2816.77|2822.58|2814.88|34
1651334080000|2022-04-30 15:54:40|2825.05|2817.35|2825.44|2817.74|2825.47|2817.77|2825.01|2817.31|35
1651334090000|2022-04-30 15:54:50|2825.47|2817.77|2825.63|2817.93|2825.63|2817.93|2824.84|2817.14|37
1651334100000|2022-04-30 15:55:00|2825.67|2817.97|2825.71|2818.01|2825.82|2818.12|2825.61|2817.91|26
1651334110000|2022-04-30 15:55:10|2825.72|2818.02|2827.06|2819.36|2827.12|2819.42|2825.36|2817.66|35
1651334120000|2022-04-30 15:55:20|2827.05|2819.35|2826.32|2818.62|2827.05|2819.35|2826.09|2818.39|36
1651334130000|2022-04-30 15:55:30|2826.31|2818.61|2827.01|2819.31|2827.06|2819.36|2826.31|2818.61|39
1651334140000|2022-04-30 15:55:40|2827.03|2819.33|2825.4|2817.7|2827.28|2819.58|2825.28|2817.58|32
1651334150000|2022-04-30 15:55:50|2825.45|2817.75|2826.07|2818.37|2826.07|2818.37|2825.36|2817.66|29
1651334160000|2022-04-30 15:56:00|2826.28|2818.58|2826.95|2819.25|2827.15|2819.45|2826.28|2818.58|31
1651334170000|2022-04-30 15:56:10|2826.71|2819.01|2826.1|2818.4|2826.71|2819.01|2825.49|2817.79|34
1651334180000|2022-04-30 15:56:20|2825.97|2818.27|2824.89|2817.19|2825.97|2818.27|2824.79|2817.09|34
1651334190000|2022-04-30 15:56:30|2824.85|2817.15|2824.67|2816.97|2824.85|2817.15|2824.09|2816.39|33
1651334200000|2022-04-30 15:56:40|2824.71|2817.01|2825|2817.3|2825.07|2817.37|2824.71|2817.01|27
1651334210000|2022-04-30 15:56:50|2825.04|2817.34|2825.27|2817.57|2825.3|2817.6|2824.99|2817.29|25
1651334220000|2022-04-30 15:57:00|2825.28|2817.58|2824.32|2816.62|2825.35|2817.65|2824.32|2816.62|36
1651334230000|2022-04-30 15:57:10|2824.38|2816.68|2823.38|2815.68|2824.58|2816.88|2823.26|2815.56|33
1651334240000|2022-04-30 15:57:20|2823.35|2815.65|2821.28|2813.58|2823.48|2815.78|2821.28|2813.58|36
1651334250000|2022-04-30 15:57:30|2821.17|2813.47|2819.05|2811.35|2821.17|2813.47|2819.04|2811.34|39
1651334260000|2022-04-30 15:57:40|2819|2811.3|2820.64|2812.94|2820.64|2812.94|2818.97|2811.27|36
1651334270000|2022-04-30 15:57:50|2820.79|2813.09|2820.35|2812.65|2821.05|2813.35|2820.08|2812.38|33
1651334280000|2022-04-30 15:58:00|2820.38|2812.68|2819.8|2812.1|2820.38|2812.68|2819.8|2812.1|30
1651334290000|2022-04-30 15:58:10|2819.79|2812.09|2819.9|2812.2|2820.03|2812.33|2819.79|2812.09|25
1651334300000|2022-04-30 15:58:20|2819.88|2812.18|2819.25|2811.55|2819.88|2812.18|2819.25|2811.55|30
1651334310000|2022-04-30 15:58:30|2819.26|2811.56|2819.45|2811.75|2819.55|2811.85|2819.24|2811.54|27
1651334320000|2022-04-30 15:58:40|2819.46|2811.76|2819.53|2811.83|2819.56|2811.86|2819.37|2811.67|28
1651334330000|2022-04-30 15:58:50|2819.51|2811.81|2819.52|2811.82|2819.56|2811.86|2819.51|2811.81|22
1651334340000|2022-04-30 15:59:00|2819.53|2811.83|2819.47|2811.77|2819.53|2811.83|2819.46|2811.76|24
1651334350000|2022-04-30 15:59:10|2819.45|2811.75|2820.3|2812.6|2820.47|2812.77|2819.41|2811.71|32
1651334360000|2022-04-30 15:59:20|2820.56|2812.86|2820.66|2812.96|2820.9|2813.2|2820.56|2812.86|28
1651334370000|2022-04-30 15:59:30|2820.67|2812.97|2820.81|2813.11|2820.95|2813.25|2820.67|2812.97|32
1651334380000|2022-04-30 15:59:40|2820.82|2813.12|2820.49|2812.79|2821.02|2813.32|2820.49|2812.79|26
1651334390000|2022-04-30 15:59:50|2820.36|2812.66|2820.28|2812.58|2820.4|2812.7|2820.05|2812.35|27
1651334400000|2022-04-30 16:00:00|2820.24|2812.54|2820.14|2812.44|2820.24|2812.54|2820.12|2812.42|24
1651334410000|2022-04-30 16:00:10|2820.1|2812.4|2820.28|2812.58|2820.28|2812.58|2819.93|2812.23|32
1651334420000|2022-04-30 16:00:20|2820.38|2812.68|2821.21|2813.51|2821.53|2813.83|2820.38|2812.68|32
1651334430000|2022-04-30 16:00:30|2821.22|2813.52|2821.24|2813.54|2821.3|2813.6|2821.2|2813.5|25
1651334440000|2022-04-30 16:00:40|2821.19|2813.49|2821.37|2813.67|2821.37|2813.67|2821.18|2813.48|30
1651334450000|2022-04-30 16:00:50|2821.5|2813.8|2821.44|2813.74|2821.56|2813.86|2821.43|2813.73|25
1651334460000|2022-04-30 16:01:00|2821.51|2813.81|2822.34|2814.64|2822.34|2814.64|2821.44|2813.74|31
1651334470000|2022-04-30 16:01:10|2822.47|2814.77|2822.6|2814.9|2822.6|2814.9|2822.06|2814.36|31
1651334480000|2022-04-30 16:01:20|2822.7|2815|2822.38|2814.68|2823|2815.3|2822.18|2814.48|32
1651334490000|2022-04-30 16:01:30|2822.37|2814.67|2822.34|2814.64|2822.5|2814.8|2822.29|2814.59|29
1651334500000|2022-04-30 16:01:40|2822.27|2814.57|2822.19|2814.49|2822.52|2814.82|2822.19|2814.49|30
1651334510000|2022-04-30 16:01:50|2822.14|2814.44|2821.84|2814.14|2822.19|2814.49|2821.81|2814.11|26
1651334520000|2022-04-30 16:02:00|2821.83|2814.13|2820.29|2812.59|2821.84|2814.14|2820.2|2812.5|34
1651334530000|2022-04-30 16:02:10|2820.3|2812.6|2819.09|2811.39|2820.33|2812.63|2819.09|2811.39|34
1651334540000|2022-04-30 16:02:20|2819|2811.3|2818.46|2810.76|2819.05|2811.35|2818.46|2810.76|35
1651334550000|2022-04-30 16:02:30|2818.3|2810.6|2817.34|2809.64|2818.3|2810.6|2817.34|2809.64|34
1651334560000|2022-04-30 16:02:40|2817.35|2809.65|2817.04|2809.34|2817.35|2809.65|2817|2809.3|33
1651334570000|2022-04-30 16:02:50|2817.03|2809.33|2818.68|2810.98|2818.68|2810.98|2817.01|2809.31|32
1651334580000|2022-04-30 16:03:00|2818.74|2811.04|2818.26|2810.56|2819.7|2812|2818.26|2810.56|38
1651334590000|2022-04-30 16:03:10|2818.24|2810.54|2818.08|2810.38|2818.3|2810.6|2817.55|2809.85|28
1651334600000|2022-04-30 16:03:20|2818.09|2810.39|2819.25|2811.55|2819.43|2811.73|2818.09|2810.39|32
1651334610000|2022-04-30 16:03:30|2819.24|2811.54|2818.75|2811.05|2819.24|2811.54|2818.3|2810.6|30
1651334620000|2022-04-30 16:03:40|2818.74|2811.04|2817.86|2810.16|2818.75|2811.05|2817.86|2810.16|29
1651334630000|2022-04-30 16:03:50|2817.89|2810.19|2819.03|2811.33|2819.04|2811.34|2817.87|2810.17|30
1651334640000|2022-04-30 16:04:00|2818.95|2811.25|2818.15|2810.45|2819.04|2811.34|2818.13|2810.43|31
1651334650000|2022-04-30 16:04:10|2818.14|2810.44|2817.93|2810.23|2818.37|2810.67|2817.91|2810.21|35
1651334660000|2022-04-30 16:04:20|2817.94|2810.24|2817.35|2809.65|2817.94|2810.24|2817.18|2809.48|33
1651334670000|2022-04-30 16:04:30|2817.38|2809.68|2817.44|2809.74|2817.71|2810.01|2817.35|2809.65|29
1651334680000|2022-04-30 16:04:40|2817.45|2809.75|2817.07|2809.37|2817.53|2809.83|2817.06|2809.36|33
1651334690000|2022-04-30 16:04:50|2817.03|2809.33|2817.34|2809.64|2817.35|2809.65|2816.98|2809.28|25
1651334700000|2022-04-30 16:05:00|2817.41|2809.71|2819.12|2811.42|2819.45|2811.75|2817.41|2809.71|36
1651334710000|2022-04-30 16:05:10|2819.15|2811.45|2819.16|2811.46|2819.32|2811.62|2819.04|2811.34|32
1651334720000|2022-04-30 16:05:20|2819.13|2811.43|2818.89|2811.19|2819.27|2811.57|2818.89|2811.19|32
1651334730000|2022-04-30 16:05:30|2818.93|2811.23|2820.67|2812.97|2820.71|2813.01|2818.93|2811.23|27
1651334740000|2022-04-30 16:05:40|2821|2813.3|2823.66|2815.96|2823.69|2815.99|2821|2813.3|30
1651334750000|2022-04-30 16:05:50|2823.8|2816.1|2822.65|2814.95|2824.3|2816.6|2822.21|2814.51|35
1651334760000|2022-04-30 16:06:00|2822.74|2815.04|2822.95|2815.25|2823.77|2816.07|2822.22|2814.52|37
1651334770000|2022-04-30 16:06:10|2823|2815.3|2823.49|2815.79|2824.31|2816.61|2822.93|2815.23|36
1651334780000|2022-04-30 16:06:20|2823.48|2815.78|2823.45|2815.75|2823.58|2815.88|2823.34|2815.64|30
1651334790000|2022-04-30 16:06:30|2823.43|2815.73|2822|2814.3|2823.46|2815.76|2822|2814.3|29
1651334800000|2022-04-30 16:06:40|2821.97|2814.27|2821.66|2813.96|2821.97|2814.27|2821.25|2813.55|29
1651334810000|2022-04-30 16:06:50|2821.54|2813.84|2820.91|2813.21|2821.61|2813.91|2820.9|2813.2|29
1651334820000|2022-04-30 16:07:00|2820.86|2813.16|2819.51|2811.81|2820.86|2813.16|2819.46|2811.76|37
1651334830000|2022-04-30 16:07:10|2819.23|2811.53|2818.62|2810.92|2819.23|2811.53|2818.48|2810.78|32
1651334840000|2022-04-30 16:07:20|2818.61|2810.91|2818.25|2810.55|2818.64|2810.94|2818.2|2810.5|31
1651334850000|2022-04-30 16:07:30|2818.29|2810.59|2817.65|2809.95|2818.33|2810.63|2817.38|2809.68|31
1651334860000|2022-04-30 16:07:40|2817.7|2810|2817.23|2809.53|2818.01|2810.31|2817.23|2809.53|34
1651334870000|2022-04-30 16:07:50|2817.25|2809.55|2817.18|2809.48|2817.32|2809.62|2816.88|2809.18|32
1651334880000|2022-04-30 16:08:00|2817.16|2809.46|2817.71|2810.01|2817.81|2810.11|2817.15|2809.45|28
1651334890000|2022-04-30 16:08:10|2817.69|2809.99|2819.04|2811.34|2819.04|2811.34|2817.65|2809.95|25
1651334900000|2022-04-30 16:08:20|2819.21|2811.51|2820.48|2812.78|2820.48|2812.78|2819.21|2811.51|32
1651334910000|2022-04-30 16:08:30|2820.5|2812.8|2820.16|2812.46|2820.53|2812.83|2819.79|2812.09|30
1651334920000|2022-04-30 16:08:40|2820.17|2812.47|2821.39|2813.69|2821.71|2814.01|2820.16|2812.46|32
1651334930000|2022-04-30 16:08:50|2821.38|2813.68|2820.74|2813.04|2821.6|2813.9|2820.48|2812.78|37
1651334940000|2022-04-30 16:09:00|2820.81|2813.11|2821.1|2813.4|2821.85|2814.15|2820.81|2813.11|30
1651334950000|2022-04-30 16:09:10|2821.03|2813.33|2821.18|2813.48|2821.21|2813.51|2820.99|2813.29|30
1651334960000|2022-04-30 16:09:20|2821.16|2813.46|2820.55|2812.85|2821.17|2813.47|2820.09|2812.39|33
1651334970000|2022-04-30 16:09:30|2820.57|2812.87|2820.93|2813.23|2820.94|2813.24|2820.36|2812.66|27
1651334980000|2022-04-30 16:09:40|2820.95|2813.25|2821|2813.3|2821.07|2813.37|2820.94|2813.24|28
1651334990000|2022-04-30 16:09:50|2820.99|2813.29|2821.26|2813.56|2821.28|2813.58|2820.89|2813.19|21
1651335000000|2022-04-30 16:10:00|2821.24|2813.54|2820.86|2813.16|2821.24|2813.54|2820.8|2813.1|29
1651335010000|2022-04-30 16:10:10|2820.87|2813.17|2819.65|2811.95|2820.93|2813.23|2819.41|2811.71|29
1651335020000|2022-04-30 16:10:20|2819.64|2811.94|2820.85|2813.15|2820.94|2813.24|2819.57|2811.87|36
1651335030000|2022-04-30 16:10:30|2820.77|2813.07|2820.48|2812.78|2820.77|2813.07|2820.48|2812.78|30
1651335040000|2022-04-30 16:10:40|2820.45|2812.75|2820.41|2812.71|2820.55|2812.85|2820.36|2812.66|29
1651335050000|2022-04-30 16:10:50|2820.47|2812.77|2821.62|2813.92|2821.67|2813.97|2820.29|2812.59|30
1651335060000|2022-04-30 16:11:00|2821.63|2813.93|2820.97|2813.27|2821.77|2814.07|2820.97|2813.27|35
1651335070000|2022-04-30 16:11:10|2820.98|2813.28|2820.41|2812.71|2820.98|2813.28|2820.4|2812.7|32
1651335080000|2022-04-30 16:11:20|2820.42|2812.72|2819.88|2812.18|2820.44|2812.74|2819.72|2812.02|24
1651335090000|2022-04-30 16:11:30|2819.95|2812.25|2820.38|2812.68|2820.44|2812.74|2819.95|2812.25|34
1651335100000|2022-04-30 16:11:40|2820.39|2812.69|2820.28|2812.58|2820.4|2812.7|2820.23|2812.53|29
1651335110000|2022-04-30 16:11:50|2820.29|2812.59|2820.98|2813.28|2821.07|2813.37|2820.23|2812.53|28
1651335120000|2022-04-30 16:12:00|2820.97|2813.27|2820.51|2812.81|2821.04|2813.34|2820.5|2812.8|27
1651335130000|2022-04-30 16:12:10|2820.49|2812.79|2819.55|2811.85|2820.56|2812.86|2819.4|2811.7|30
1651335140000|2022-04-30 16:12:20|2819.54|2811.84|2819.11|2811.41|2819.55|2811.85|2819.1|2811.4|30
1651335150000|2022-04-30 16:12:30|2819.12|2811.42|2819.06|2811.36|2819.15|2811.45|2819.02|2811.32|24
1651335160000|2022-04-30 16:12:40|2819.04|2811.34|2818.51|2810.81|2819.09|2811.39|2818.51|2810.81|31
1651335170000|2022-04-30 16:12:50|2818.5|2810.8|2817.92|2810.22|2818.52|2810.82|2817.72|2810.02|37
1651335180000|2022-04-30 16:13:00|2817.84|2810.14|2818.45|2810.75|2818.57|2810.87|2817.84|2810.14|32
1651335190000|2022-04-30 16:13:10|2818.55|2810.85|2818.2|2810.5|2818.55|2810.85|2817.86|2810.16|34
1651335200000|2022-04-30 16:13:20|2818.18|2810.48|2818.03|2810.33|2818.28|2810.58|2818.03|2810.33|26
1651335210000|2022-04-30 16:13:30|2818.04|2810.34|2817.56|2809.86|2818.08|2810.38|2817.51|2809.81|33
1651335220000|2022-04-30 16:13:40|2817.5|2809.8|2816.49|2808.79|2817.5|2809.8|2816.49|2808.79|37
1651335230000|2022-04-30 16:13:50|2816.47|2808.77|2816.67|2808.97|2817.01|2809.31|2816.4|2808.7|33
1651335240000|2022-04-30 16:14:00|2816.63|2808.93|2815.89|2808.19|2816.63|2808.93|2815.82|2808.12|33
1651335250000|2022-04-30 16:14:10|2815.88|2808.18|2815.58|2807.88|2815.94|2808.24|2815.57|2807.87|32
1651335260000|2022-04-30 16:14:20|2815.6|2807.9|2815.5|2807.8|2815.9|2808.2|2815.49|2807.79|33
1651335270000|2022-04-30 16:14:30|2815.53|2807.83|2815.37|2807.67|2815.58|2807.88|2815.28|2807.58|23
1651335280000|2022-04-30 16:14:40|2815.36|2807.66|2815.46|2807.76|2815.47|2807.77|2815.15|2807.45|25
1651335290000|2022-04-30 16:14:50|2815.49|2807.79|2815.71|2808.01|2815.72|2808.02|2815.48|2807.78|24
1651335300000|2022-04-30 16:15:00|2815.69|2807.99|2815.41|2807.71|2815.7|2808|2814.9|2807.2|32
1651335310000|2022-04-30 16:15:10|2815.42|2807.72|2815.79|2808.09|2815.79|2808.09|2815.16|2807.46|18
1651335320000|2022-04-30 16:15:20|2816.02|2808.32|2817.05|2809.35|2817.08|2809.38|2815.92|2808.22|27
1651335330000|2022-04-30 16:15:30|2817.01|2809.31|2817.38|2809.68|2817.4|2809.7|2816.76|2809.06|28
1651335340000|2022-04-30 16:15:40|2817.33|2809.63|2816.83|2809.13|2817.33|2809.63|2816.65|2808.95|28
1651335350000|2022-04-30 16:15:50|2816.85|2809.15|2817.07|2809.37|2817.08|2809.38|2816.85|2809.15|22
1651335360000|2022-04-30 16:16:00|2817.06|2809.36|2817.36|2809.66|2817.39|2809.69|2817.06|2809.36|32
1651335370000|2022-04-30 16:16:10|2817.38|2809.68|2817.34|2809.64|2817.41|2809.71|2817.34|2809.64|23
1651335380000|2022-04-30 16:16:20|2817.1|2809.4|2816.71|2809.01|2817.1|2809.4|2816.64|2808.94|30
1651335390000|2022-04-30 16:16:30|2816.68|2808.98|2815.81|2808.11|2816.71|2809.01|2815.73|2808.03|26
1651335400000|2022-04-30 16:16:40|2815.82|2808.12|2815.82|2808.12|2815.86|2808.16|2815.69|2807.99|23
1651335410000|2022-04-30 16:16:50|2815.81|2808.11|2815.52|2807.82|2815.83|2808.13|2815.49|2807.79|28
1651335420000|2022-04-30 16:17:00|2815.5|2807.8|2815.18|2807.48|2815.52|2807.82|2814.44|2806.74|38
1651335430000|2022-04-30 16:17:10|2815.13|2807.43|2814.39|2806.69|2815.14|2807.44|2814.35|2806.65|32
1651335440000|2022-04-30 16:17:20|2814.43|2806.73|2814.43|2806.73|2814.52|2806.82|2814.42|2806.72|24
1651335450000|2022-04-30 16:17:30|2814.42|2806.72|2814|2806.3|2814.5|2806.8|2814|2806.3|32
1651335460000|2022-04-30 16:17:40|2814.02|2806.32|2813.19|2805.49|2814.21|2806.51|2813.19|2805.49|30
1651335470000|2022-04-30 16:17:50|2813.09|2805.39|2813.28|2805.58|2813.43|2805.73|2813.09|2805.39|35
1651335480000|2022-04-30 16:18:00|2813.31|2805.61|2813.47|2805.77|2813.47|2805.77|2812.8|2805.1|36
1651335490000|2022-04-30 16:18:10|2813.52|2805.82|2816.5|2808.8|2816.51|2808.81|2813.52|2805.82|39
1651335500000|2022-04-30 16:18:20|2816.44|2808.74|2814.75|2807.05|2816.44|2808.74|2814.57|2806.87|34
1651335510000|2022-04-30 16:18:30|2814.81|2807.11|2814.6|2806.9|2815.24|2807.54|2814.56|2806.86|35
1651335520000|2022-04-30 16:18:40|2814.61|2806.91|2814.62|2806.92|2814.84|2807.14|2814.53|2806.83|31
1651335530000|2022-04-30 16:18:50|2814.84|2807.14|2814.6|2806.9|2814.84|2807.14|2814.06|2806.36|33
1651335540000|2022-04-30 16:19:00|2814.66|2806.96|2814.06|2806.36|2814.77|2807.07|2814|2806.3|31
1651335550000|2022-04-30 16:19:10|2814.09|2806.39|2814.22|2806.52|2814.61|2806.91|2814.09|2806.39|31
1651335560000|2022-04-30 16:19:20|2814.25|2806.55|2814.37|2806.67|2814.48|2806.78|2814.25|2806.55|29
1651335570000|2022-04-30 16:19:30|2814.38|2806.68|2814.44|2806.74|2814.49|2806.79|2814.35|2806.65|21
1651335580000|2022-04-30 16:19:40|2814.45|2806.75|2814.34|2806.64|2814.53|2806.83|2814.34|2806.64|30
1651335590000|2022-04-30 16:19:50|2814.35|2806.65|2814.35|2806.65|2814.47|2806.77|2814.33|2806.63|26
1651335600000|2022-04-30 16:20:00|2814.34|2806.64|2813.69|2805.99|2814.38|2806.68|2813.67|2805.97|23
1651335610000|2022-04-30 16:20:10|2813.91|2806.21|2814.24|2806.54|2814.27|2806.57|2813.91|2806.21|24
1651335620000|2022-04-30 16:20:20|2814.25|2806.55|2814.29|2806.59|2814.29|2806.59|2814.17|2806.47|27
1651335630000|2022-04-30 16:20:30|2814.42|2806.72|2814.94|2807.24|2815.03|2807.33|2814.42|2806.72|31
1651335640000|2022-04-30 16:20:40|2814.93|2807.23|2815.05|2807.35|2815.14|2807.44|2814.84|2807.14|33
1651335650000|2022-04-30 16:20:50|2815.06|2807.36|2815.1|2807.4|2815.24|2807.54|2815.03|2807.33|31
1651335660000|2022-04-30 16:21:00|2815.12|2807.42|2814.85|2807.15|2815.12|2807.42|2814.84|2807.14|26
1651335670000|2022-04-30 16:21:10|2814.89|2807.19|2816.6|2808.9|2816.65|2808.95|2814.88|2807.18|34
1651335680000|2022-04-30 16:21:20|2816.57|2808.87|2817.66|2809.96|2817.68|2809.98|2816.57|2808.87|36
1651335690000|2022-04-30 16:21:30|2817.77|2810.07|2818.71|2811.01|2818.71|2811.01|2817.72|2810.02|30
1651335700000|2022-04-30 16:21:40|2818.66|2810.96|2817.89|2810.19|2818.69|2810.99|2817.79|2810.09|27
1651335710000|2022-04-30 16:21:50|2817.94|2810.24|2818.16|2810.46|2818.24|2810.54|2817.94|2810.24|24
1651335720000|2022-04-30 16:22:00|2818.1|2810.4|2817.95|2810.25|2818.1|2810.4|2817.9|2810.2|29
1651335730000|2022-04-30 16:22:10|2818.03|2810.33|2818.72|2811.02|2818.75|2811.05|2818.03|2810.33|22
1651335740000|2022-04-30 16:22:20|2818.73|2811.03|2819.52|2811.82|2819.69|2811.99|2818.73|2811.03|31
1651335750000|2022-04-30 16:22:30|2819.53|2811.83|2820.21|2812.51|2820.47|2812.77|2819.5|2811.8|35
1651335760000|2022-04-30 16:22:40|2820.22|2812.52|2820.4|2812.7|2820.4|2812.7|2820.17|2812.47|33
1651335770000|2022-04-30 16:22:50|2820.41|2812.71|2820.38|2812.68|2820.62|2812.92|2820.38|2812.68|30
1651335780000|2022-04-30 16:23:00|2820.24|2812.54|2820.32|2812.62|2820.5|2812.8|2820.21|2812.51|32
1651335790000|2022-04-30 16:23:10|2820.31|2812.61|2821.17|2813.47|2821.17|2813.47|2820.28|2812.58|25
1651335800000|2022-04-30 16:23:20|2821.22|2813.52|2821.66|2813.96|2821.82|2814.12|2821.14|2813.44|30
1651335810000|2022-04-30 16:23:30|2821.59|2813.89|2822.43|2814.73|2822.55|2814.85|2821.55|2813.85|33
1651335820000|2022-04-30 16:23:40|2822.48|2814.78|2822.72|2815.02|2822.85|2815.15|2822.12|2814.42|26
1651335830000|2022-04-30 16:23:50|2822.71|2815.01|2822.23|2814.53|2822.71|2815.01|2822.07|2814.37|28
1651335840000|2022-04-30 16:24:00|2822.27|2814.57|2822.8|2815.1|2822.8|2815.1|2822.14|2814.44|31
1651335850000|2022-04-30 16:24:10|2822.81|2815.11|2823.05|2815.35|2823.07|2815.37|2822.81|2815.11|11
1651335860000|2022-04-30 16:24:20|2823.06|2815.36|2823.31|2815.61|2823.37|2815.67|2823.06|2815.36|28
1651335870000|2022-04-30 16:24:30|2823.34|2815.64|2822.7|2815|2823.34|2815.64|2822.44|2814.74|27
1651335880000|2022-04-30 16:24:40|2822.77|2815.07|2822.47|2814.77|2822.88|2815.18|2822.33|2814.63|32
1651335890000|2022-04-30 16:24:50|2822.52|2814.82|2822.72|2815.02|2822.8|2815.1|2822.52|2814.82|31
1651335900000|2022-04-30 16:25:00|2822.74|2815.04|2823.84|2816.14|2823.87|2816.17|2822.74|2815.04|37
1651335910000|2022-04-30 16:25:10|2824.1|2816.4|2825.46|2817.76|2825.48|2817.78|2824.06|2816.36|34
1651335920000|2022-04-30 16:25:20|2825.35|2817.65|2824.68|2816.98|2825.38|2817.68|2824.4|2816.7|33
1651335930000|2022-04-30 16:25:30|2824.71|2817.01|2825.21|2817.51|2825.32|2817.62|2824.71|2817.01|32
1651335940000|2022-04-30 16:25:40|2825.3|2817.6|2824.86|2817.16|2825.31|2817.61|2824.03|2816.33|29
1651335950000|2022-04-30 16:25:50|2824.95|2817.25|2824.45|2816.75|2825.08|2817.38|2824.42|2816.72|31
1651335960000|2022-04-30 16:26:00|2824.5|2816.8|2824.99|2817.29|2824.99|2817.29|2824.5|2816.8|36
1651335970000|2022-04-30 16:26:10|2825.01|2817.31|2825.39|2817.69|2825.39|2817.69|2824.92|2817.22|31
1651335980000|2022-04-30 16:26:20|2825.38|2817.68|2825.53|2817.83|2825.6|2817.9|2825.11|2817.41|29
1651335990000|2022-04-30 16:26:30|2825.51|2817.81|2825.22|2817.52|2825.56|2817.86|2825.22|2817.52|33
1651336000000|2022-04-30 16:26:40|2824.99|2817.29|2825.06|2817.36|2825.17|2817.47|2824.58|2816.88|34
1651336010000|2022-04-30 16:26:50|2825.04|2817.34|2825.05|2817.35|2825.27|2817.57|2825.01|2817.31|27
1651336020000|2022-04-30 16:27:00|2825.04|2817.34|2824.53|2816.83|2825.09|2817.39|2824.53|2816.83|25
1651336030000|2022-04-30 16:27:10|2824.52|2816.82|2823.78|2816.08|2824.52|2816.82|2823.72|2816.02|30
1651336040000|2022-04-30 16:27:20|2823.82|2816.12|2823.61|2815.91|2823.82|2816.12|2823.61|2815.91|34
1651336050000|2022-04-30 16:27:30|2823.62|2815.92|2823.12|2815.42|2823.7|2816|2822.82|2815.12|34
1651336060000|2022-04-30 16:27:40|2823.13|2815.43|2823.09|2815.39|2823.14|2815.44|2823.05|2815.35|18
1651336070000|2022-04-30 16:27:50|2823.05|2815.35|2823.37|2815.67|2823.44|2815.74|2822.83|2815.13|28
1651336080000|2022-04-30 16:28:00|2823.36|2815.66|2823.25|2815.55|2823.41|2815.71|2823.24|2815.54|26
1651336090000|2022-04-30 16:28:10|2823.27|2815.57|2823.43|2815.73|2823.53|2815.83|2823.26|2815.56|25
1651336100000|2022-04-30 16:28:20|2823.48|2815.78|2823.16|2815.46|2823.49|2815.79|2823.15|2815.45|26
1651336110000|2022-04-30 16:28:30|2823.17|2815.47|2821.41|2813.71|2823.2|2815.5|2821.39|2813.69|32
1651336120000|2022-04-30 16:28:40|2821.4|2813.7|2821.68|2813.98|2821.91|2814.21|2821.37|2813.67|23
1651336130000|2022-04-30 16:28:50|2821.65|2813.95|2821.73|2814.03|2821.77|2814.07|2821.57|2813.87|30
1651336140000|2022-04-30 16:29:00|2821.66|2813.96|2822.18|2814.48|2822.18|2814.48|2821.58|2813.88|28
1651336150000|2022-04-30 16:29:10|2822.14|2814.44|2823.04|2815.34|2823.27|2815.57|2822.14|2814.44|30
1651336160000|2022-04-30 16:29:20|2823.03|2815.33|2822.13|2814.43|2823.03|2815.33|2821.96|2814.26|31
1651336170000|2022-04-30 16:29:30|2822.14|2814.44|2822.25|2814.55|2822.25|2814.55|2822.09|2814.39|28
1651336180000|2022-04-30 16:29:40|2822.23|2814.53|2822.66|2814.96|2822.66|2814.96|2822.23|2814.53|32
1651336190000|2022-04-30 16:29:50|2822.64|2814.94|2822.63|2814.93|2822.66|2814.96|2822.58|2814.88|18
1651336200000|2022-04-30 16:30:00|2822.64|2814.94|2822.57|2814.87|2823.35|2815.65|2822.57|2814.87|33
1651336210000|2022-04-30 16:30:10|2822.46|2814.76|2822.5|2814.8|2822.55|2814.85|2822.28|2814.58|30
1651336220000|2022-04-30 16:30:20|2822.26|2814.56|2822.27|2814.57|2822.29|2814.59|2822.25|2814.55|15
1651336230000|2022-04-30 16:30:30|2822.26|2814.56|2822.2|2814.5|2822.46|2814.76|2822.14|2814.44|28
1651336240000|2022-04-30 16:30:40|2822.25|2814.55|2822.51|2814.81|2822.58|2814.88|2822.25|2814.55|27
1651336250000|2022-04-30 16:30:50|2822.49|2814.79|2822.32|2814.62|2822.51|2814.81|2822.31|2814.61|31
1651336260000|2022-04-30 16:31:00|2822.35|2814.65|2823.17|2815.47|2823.55|2815.85|2822.35|2814.65|34
1651336270000|2022-04-30 16:31:10|2823.19|2815.49|2823.74|2816.04|2823.74|2816.04|2823.16|2815.46|24
1651336280000|2022-04-30 16:31:20|2823.75|2816.05|2824.9|2817.2|2825.33|2817.63|2823.75|2816.05|36
1651336290000|2022-04-30 16:31:30|2824.89|2817.19|2824.97|2817.27|2825.26|2817.56|2824.84|2817.14|34
1651336300000|2022-04-30 16:31:40|2824.98|2817.28|2824.5|2816.8|2824.98|2817.28|2824.43|2816.73|30
1651336310000|2022-04-30 16:31:50|2824.53|2816.83|2824.84|2817.14|2824.85|2817.15|2824.45|2816.75|32
1651336320000|2022-04-30 16:32:00|2824.82|2817.12|2824.78|2817.08|2825.2|2817.5|2824.76|2817.06|32
1651336330000|2022-04-30 16:32:10|2824.71|2817.01|2823.59|2815.89|2824.71|2817.01|2822.44|2814.74|37
1651336340000|2022-04-30 16:32:20|2823.45|2815.75|2823.26|2815.56|2823.47|2815.77|2823.2|2815.5|31
1651336350000|2022-04-30 16:32:30|2823.24|2815.54|2822.25|2814.55|2823.3|2815.6|2822.22|2814.52|37
1651336360000|2022-04-30 16:32:40|2821.99|2814.29|2820.85|2813.15|2822.06|2814.36|2820.75|2813.05|39
1651336370000|2022-04-30 16:32:50|2820.89|2813.19|2821.18|2813.48|2821.18|2813.48|2820.89|2813.19|33
1651336380000|2022-04-30 16:33:00|2821.08|2813.38|2821.15|2813.45|2821.16|2813.46|2821.01|2813.31|35
1651336390000|2022-04-30 16:33:10|2821.3|2813.6|2821.52|2813.82|2821.68|2813.98|2821.12|2813.42|34
1651336400000|2022-04-30 16:33:20|2821.53|2813.83|2821.78|2814.08|2821.82|2814.12|2821.53|2813.83|29
1651336410000|2022-04-30 16:33:30|2821.77|2814.07|2822.31|2814.61|2822.31|2814.61|2821.77|2814.07|32
1651336420000|2022-04-30 16:33:40|2822.34|2814.64|2822.79|2815.09|2822.8|2815.1|2822.28|2814.58|31
1651336430000|2022-04-30 16:33:50|2822.83|2815.13|2823|2815.3|2823.04|2815.34|2822.79|2815.09|30
1651336440000|2022-04-30 16:34:00|2823.04|2815.34|2823.12|2815.42|2823.17|2815.47|2822.95|2815.25|34
1651336450000|2022-04-30 16:34:10|2823.15|2815.45|2822.85|2815.15|2823.15|2815.45|2822.83|2815.13|31
1651336460000|2022-04-30 16:34:20|2822.71|2815.01|2822.25|2814.55|2822.72|2815.02|2822.15|2814.45|35
1651336470000|2022-04-30 16:34:30|2822.2|2814.5|2822.77|2815.07|2822.85|2815.15|2822.11|2814.41|33
1651336480000|2022-04-30 16:34:40|2822.81|2815.11|2822.87|2815.17|2822.89|2815.19|2822.23|2814.53|32
1651336490000|2022-04-30 16:34:50|2822.83|2815.13|2822.78|2815.08|2823.01|2815.31|2822.75|2815.05|23
1651336500000|2022-04-30 16:35:00|2822.82|2815.12|2822.51|2814.81|2822.82|2815.12|2822.32|2814.62|26
1651336510000|2022-04-30 16:35:10|2822.55|2814.85|2822.52|2814.82|2822.71|2815.01|2822.47|2814.77|30
1651336520000|2022-04-30 16:35:20|2822.48|2814.78|2822.57|2814.87|2822.62|2814.92|2822.35|2814.65|33
1651336530000|2022-04-30 16:35:30|2822.59|2814.89|2822.53|2814.83|2822.72|2815.02|2822.51|2814.81|29
1651336540000|2022-04-30 16:35:40|2822.54|2814.84|2822.15|2814.45|2822.54|2814.84|2822.09|2814.39|32
1651336550000|2022-04-30 16:35:50|2822.11|2814.41|2822.16|2814.46|2822.2|2814.5|2822.07|2814.37|24
1651336560000|2022-04-30 16:36:00|2822.18|2814.48|2821.27|2813.57|2822.18|2814.48|2821.11|2813.41|35
1651336570000|2022-04-30 16:36:10|2821.28|2813.58|2821.14|2813.44|2821.3|2813.6|2821.09|2813.39|29
1651336580000|2022-04-30 16:36:20|2821.13|2813.43|2819.78|2812.08|2821.24|2813.54|2819.78|2812.08|32
1651336590000|2022-04-30 16:36:30|2819.56|2811.86|2821.16|2813.46|2821.16|2813.46|2818.21|2810.51|36
1651336600000|2022-04-30 16:36:40|2821.06|2813.36|2820.74|2813.04|2821.06|2813.36|2820.51|2812.81|32
1651336610000|2022-04-30 16:36:50|2820.78|2813.08|2820.66|2812.96|2821|2813.3|2820.59|2812.89|31
1651336620000|2022-04-30 16:37:00|2820.49|2812.79|2820.93|2813.23|2820.97|2813.27|2820.21|2812.51|36
1651336630000|2022-04-30 16:37:10|2820.92|2813.22|2820.66|2812.96|2820.93|2813.23|2820.65|2812.95|31
1651336640000|2022-04-30 16:37:20|2820.62|2812.92|2820.69|2812.99|2820.73|2813.03|2820.03|2812.33|30
1651336650000|2022-04-30 16:37:30|2820.71|2813.01|2820.49|2812.79|2820.74|2813.04|2820.47|2812.77|19
1651336660000|2022-04-30 16:37:40|2820.47|2812.77|2819.43|2811.73|2820.59|2812.89|2819.43|2811.73|27
1651336670000|2022-04-30 16:37:50|2819.33|2811.63|2820.04|2812.34|2820.04|2812.34|2818.87|2811.17|37
1651336680000|2022-04-30 16:38:00|2819.97|2812.27|2820.55|2812.85|2820.55|2812.85|2819.97|2812.27|30
1651336690000|2022-04-30 16:38:10|2820.49|2812.79|2818.8|2811.1|2820.56|2812.86|2818.73|2811.03|38
1651336700000|2022-04-30 16:38:20|2818.85|2811.15|2818.96|2811.26|2819.01|2811.31|2818.78|2811.08|31
1651336710000|2022-04-30 16:38:30|2818.94|2811.24|2818.96|2811.26|2818.99|2811.29|2818.87|2811.17|33
1651336720000|2022-04-30 16:38:40|2818.95|2811.25|2818.72|2811.02|2819.03|2811.33|2818.72|2811.02|31
1651336730000|2022-04-30 16:38:50|2818.62|2810.92|2818.23|2810.53|2818.62|2810.92|2818.07|2810.37|32
1651336740000|2022-04-30 16:39:00|2818.24|2810.54|2816.97|2809.27|2818.25|2810.55|2816.72|2809.02|32
1651336750000|2022-04-30 16:39:10|2816.99|2809.29|2816.71|2809.01|2817.26|2809.56|2816.41|2808.71|35
1651336760000|2022-04-30 16:39:20|2816.7|2809|2816.57|2808.87|2816.8|2809.1|2816.37|2808.67|31
1651336770000|2022-04-30 16:39:30|2816.77|2809.07|2817.59|2809.89|2818.13|2810.43|2816.77|2809.07|33
1651336780000|2022-04-30 16:39:40|2817.6|2809.9|2817.97|2810.27|2817.97|2810.27|2817.17|2809.47|35
1651336790000|2022-04-30 16:39:50|2818.01|2810.31|2817.78|2810.08|2818.13|2810.43|2817.78|2810.08|32
1651336800000|2022-04-30 16:40:00|2817.79|2810.09|2817.07|2809.37|2817.84|2810.14|2817.05|2809.35|33
1651336810000|2022-04-30 16:40:10|2817.06|2809.36|2817.24|2809.54|2817.27|2809.57|2816.98|2809.28|32
1651336820000|2022-04-30 16:40:20|2817.19|2809.49|2816.6|2808.9|2817.32|2809.62|2816.17|2808.47|36
1651336830000|2022-04-30 16:40:30|2816.61|2808.91|2815.72|2808.02|2816.61|2808.91|2815.72|2808.02|27
1651336840000|2022-04-30 16:40:40|2815.79|2808.09|2816.54|2808.84|2816.64|2808.94|2815.61|2807.91|34
1651336850000|2022-04-30 16:40:50|2816.53|2808.83|2816.59|2808.89|2816.59|2808.89|2816.39|2808.69|28
1651336860000|2022-04-30 16:41:00|2816.72|2809.02|2816.75|2809.05|2817.16|2809.46|2816.63|2808.93|31
1651336870000|2022-04-30 16:41:10|2816.73|2809.03|2816.6|2808.9|2816.74|2809.04|2816.56|2808.86|25
1651336880000|2022-04-30 16:41:20|2816.62|2808.92|2816.86|2809.16|2816.87|2809.17|2816.62|2808.92|27
1651336890000|2022-04-30 16:41:30|2816.85|2809.15|2817.5|2809.8|2817.5|2809.8|2816.77|2809.07|27
1651336900000|2022-04-30 16:41:40|2817.54|2809.84|2817.63|2809.93|2817.65|2809.95|2817.54|2809.84|24
1651336910000|2022-04-30 16:41:50|2817.64|2809.94|2817.89|2810.19|2817.92|2810.22|2817.61|2809.91|24
1651336920000|2022-04-30 16:42:00|2817.87|2810.17|2817.84|2810.14|2817.95|2810.25|2817.81|2810.11|27
1651336930000|2022-04-30 16:42:10|2817.86|2810.16|2817.65|2809.95|2817.92|2810.22|2817.65|2809.95|27
1651336940000|2022-04-30 16:42:20|2817.67|2809.97|2816.83|2809.13|2817.67|2809.97|2816.72|2809.02|28
1651336950000|2022-04-30 16:42:30|2816.85|2809.15|2816.84|2809.14|2816.93|2809.23|2816.78|2809.08|25
1651336960000|2022-04-30 16:42:40|2816.81|2809.11|2816.87|2809.17|2816.96|2809.26|2816.81|2809.11|25
1651336970000|2022-04-30 16:42:50|2816.88|2809.18|2816.84|2809.14|2816.95|2809.25|2816.76|2809.06|26
1651336980000|2022-04-30 16:43:00|2816.81|2809.11|2817.15|2809.45|2817.16|2809.46|2816.78|2809.08|31
1651336990000|2022-04-30 16:43:10|2817.14|2809.44|2817.2|2809.5|2817.35|2809.65|2817.14|2809.44|28
1651337000000|2022-04-30 16:43:20|2817.21|2809.51|2817.83|2810.13|2817.83|2810.13|2817.21|2809.51|21
1651337010000|2022-04-30 16:43:30|2817.79|2810.09|2817.78|2810.08|2817.91|2810.21|2817.63|2809.93|29
1651337020000|2022-04-30 16:43:40|2817.74|2810.04|2817.52|2809.82|2817.74|2810.04|2817.43|2809.73|24
1651337030000|2022-04-30 16:43:50|2817.51|2809.81|2817.26|2809.56|2817.51|2809.81|2817.22|2809.52|29
1651337040000|2022-04-30 16:44:00|2817.16|2809.46|2817.15|2809.45|2817.19|2809.49|2817.1|2809.4|29
1651337050000|2022-04-30 16:44:10|2817.11|2809.41|2816.52|2808.82|2817.19|2809.49|2816.49|2808.79|26
1651337060000|2022-04-30 16:44:20|2816.54|2808.84|2815.47|2807.77|2816.54|2808.84|2815.45|2807.75|26
1651337070000|2022-04-30 16:44:30|2815.46|2807.76|2815.98|2808.28|2815.98|2808.28|2815.43|2807.73|30
1651337080000|2022-04-30 16:44:40|2815.99|2808.29|2815.46|2807.76|2816|2808.3|2815.42|2807.72|29
1651337090000|2022-04-30 16:44:50|2815.44|2807.74|2815.43|2807.73|2815.5|2807.8|2815.41|2807.71|25
1651337100000|2022-04-30 16:45:00|2815.4|2807.7|2815.16|2807.46|2815.44|2807.74|2815.13|2807.43|33
1651337110000|2022-04-30 16:45:10|2815.2|2807.5|2816.16|2808.46|2816.3|2808.6|2815.2|2807.5|28
1651337120000|2022-04-30 16:45:20|2816.17|2808.47|2816.16|2808.46|2816.21|2808.51|2816.16|2808.46|26
1651337130000|2022-04-30 16:45:30|2816.17|2808.47|2816.18|2808.48|2816.19|2808.49|2816.16|2808.46|23
1651337140000|2022-04-30 16:45:40|2816.17|2808.47|2816.18|2808.48|2816.19|2808.49|2816.16|2808.46|21
1651337150000|2022-04-30 16:45:50|2816.19|2808.49|2816.04|2808.34|2816.2|2808.5|2816.04|2808.34|25
1651337160000|2022-04-30 16:46:00|2816|2808.3|2816.08|2808.38|2816.09|2808.39|2815.94|2808.24|22
1651337170000|2022-04-30 16:46:10|2816.06|2808.36|2816.17|2808.47|2816.19|2808.49|2816.06|2808.36|19
1651337180000|2022-04-30 16:46:20|2816.19|2808.49|2816.13|2808.43|2816.19|2808.49|2816.07|2808.37|23
1651337190000|2022-04-30 16:46:30|2816.14|2808.44|2816.14|2808.44|2816.29|2808.59|2816.04|2808.34|24
1651337200000|2022-04-30 16:46:40|2816.2|2808.5|2816.09|2808.39|2816.24|2808.54|2816.09|2808.39|24
1651337210000|2022-04-30 16:46:50|2816.06|2808.36|2816.14|2808.44|2816.24|2808.54|2816.06|2808.36|27
1651337220000|2022-04-30 16:47:00|2816.15|2808.45|2816.25|2808.55|2816.28|2808.58|2816.15|2808.45|25
1651337230000|2022-04-30 16:47:10|2816.24|2808.54|2815.53|2807.83|2816.24|2808.54|2815.53|2807.83|29
1651337240000|2022-04-30 16:47:20|2815.54|2807.84|2815.34|2807.64|2815.54|2807.84|2815.24|2807.54|20
1651337250000|2022-04-30 16:47:30|2815.35|2807.65|2815.29|2807.59|2815.37|2807.67|2815.29|2807.59|26
1651337260000|2022-04-30 16:47:40|2815.3|2807.6|2815.36|2807.66|2815.36|2807.66|2815.26|2807.56|19
1651337270000|2022-04-30 16:47:50|2815.37|2807.67|2815.41|2807.71|2815.41|2807.71|2815.36|2807.66|6
1651337280000|2022-04-30 16:48:00|2815.42|2807.72|2815.42|2807.72|2815.47|2807.77|2815.39|2807.69|23
1651337290000|2022-04-30 16:48:10|2815.4|2807.7|2816.18|2808.48|2816.22|2808.52|2815.4|2807.7|19
1651337300000|2022-04-30 16:48:20|2816.17|2808.47|2815.68|2807.98|2816.22|2808.52|2815.65|2807.95|27
1651337310000|2022-04-30 16:48:30|2815.69|2807.99|2815.38|2807.68|2815.69|2807.99|2814.94|2807.24|33
1651337320000|2022-04-30 16:48:40|2815.37|2807.67|2815.56|2807.86|2815.57|2807.87|2815.31|2807.61|20
1651337330000|2022-04-30 16:48:50|2815.51|2807.81|2815.27|2807.57|2815.51|2807.81|2815.14|2807.44|28
1651337340000|2022-04-30 16:49:00|2815.28|2807.58|2815.69|2807.99|2815.73|2808.03|2815.22|2807.52|25
1651337350000|2022-04-30 16:49:10|2815.68|2807.98|2815.8|2808.1|2815.81|2808.11|2815.66|2807.96|27
1651337360000|2022-04-30 16:49:20|2815.83|2808.13|2816.09|2808.39|2816.09|2808.39|2815.83|2808.13|27
1651337370000|2022-04-30 16:49:30|2816.07|2808.37|2816.79|2809.09|2816.81|2809.11|2816.04|2808.34|32
1651337380000|2022-04-30 16:49:40|2816.8|2809.1|2816.92|2809.22|2816.94|2809.24|2816.77|2809.07|33
1651337390000|2022-04-30 16:49:50|2816.91|2809.21|2816.93|2809.23|2816.99|2809.29|2816.87|2809.17|23
1651337400000|2022-04-30 16:50:00|2816.94|2809.24|2815.28|2807.58|2817.04|2809.34|2815.28|2807.58|33
1651337410000|2022-04-30 16:50:10|2815.33|2807.63|2815.48|2807.78|2815.52|2807.82|2815|2807.3|29
1651337420000|2022-04-30 16:50:20|2815.49|2807.79|2815.86|2808.16|2816|2808.3|2815.45|2807.75|24
1651337430000|2022-04-30 16:50:30|2815.88|2808.18|2816.04|2808.34|2816.06|2808.36|2815.74|2808.04|31
1651337440000|2022-04-30 16:50:40|2815.97|2808.27|2816.1|2808.4|2816.14|2808.44|2815.97|2808.27|23
1651337450000|2022-04-30 16:50:50|2816.09|2808.39|2816.06|2808.36|2816.1|2808.4|2816.05|2808.35|24
1651337460000|2022-04-30 16:51:00|2816.07|2808.37|2816.1|2808.4|2816.14|2808.44|2816.05|2808.35|23
1651337470000|2022-04-30 16:51:10|2816.09|2808.39|2816.05|2808.35|2816.16|2808.46|2816.05|2808.35|31
1651337480000|2022-04-30 16:51:20|2816.07|2808.37|2816.08|2808.38|2816.1|2808.4|2816.05|2808.35|25
1651337490000|2022-04-30 16:51:30|2816.09|2808.39|2816.11|2808.41|2816.11|2808.41|2816.04|2808.34|28
1651337500000|2022-04-30 16:51:40|2816.12|2808.42|2816.09|2808.39|2816.12|2808.42|2816.04|2808.34|28
1651337510000|2022-04-30 16:51:50|2816.08|2808.38|2816.06|2808.36|2816.11|2808.41|2816.03|2808.33|10
1651337520000|2022-04-30 16:52:00|2816.05|2808.35|2816.05|2808.35|2816.11|2808.41|2816.05|2808.35|20
1651337530000|2022-04-30 16:52:10|2816.06|2808.36|2816.73|2809.03|2816.76|2809.06|2816.06|2808.36|22
1651337540000|2022-04-30 16:52:20|2816.72|2809.02|2816.78|2809.08|2816.78|2809.08|2816.7|2809|20
1651337550000|2022-04-30 16:52:30|2816.81|2809.11|2816.61|2808.91|2816.92|2809.22|2816.61|2808.91|29
1651337560000|2022-04-30 16:52:40|2816.51|2808.81|2816.01|2808.31|2816.51|2808.81|2815.95|2808.25|31
1651337570000|2022-04-30 16:52:50|2816|2808.3|2815.88|2808.18|2816|2808.3|2815.88|2808.18|30
1651337580000|2022-04-30 16:53:00|2815.86|2808.16|2816.33|2808.63|2816.35|2808.65|2815.86|2808.16|26
1651337590000|2022-04-30 16:53:10|2816.35|2808.65|2815.61|2807.91|2816.35|2808.65|2815.49|2807.79|25
1651337600000|2022-04-30 16:53:20|2815.59|2807.89|2816.05|2808.35|2816.07|2808.37|2815.54|2807.84|34
1651337610000|2022-04-30 16:53:30|2816.04|2808.34|2816.01|2808.31|2816.12|2808.42|2815.97|2808.27|26
1651337620000|2022-04-30 16:53:40|2815.98|2808.28|2815.71|2808.01|2815.98|2808.28|2815.62|2807.92|33
1651337630000|2022-04-30 16:53:50|2815.68|2807.98|2815.8|2808.1|2815.81|2808.11|2815.58|2807.88|32
1651337640000|2022-04-30 16:54:00|2815.77|2808.07|2815.74|2808.04|2815.81|2808.11|2815.62|2807.92|29
1651337650000|2022-04-30 16:54:10|2815.72|2808.02|2815.81|2808.11|2815.82|2808.12|2815.65|2807.95|32
1651337660000|2022-04-30 16:54:20|2815.8|2808.1|2815.82|2808.12|2815.91|2808.21|2815.73|2808.03|29
1651337670000|2022-04-30 16:54:30|2815.84|2808.14|2815.79|2808.09|2815.89|2808.19|2815.69|2807.99|30
1651337680000|2022-04-30 16:54:40|2815.77|2808.07|2816.23|2808.53|2816.23|2808.53|2815.65|2807.95|31
1651337690000|2022-04-30 16:54:50|2816.27|2808.57|2815.92|2808.22|2816.39|2808.69|2815.92|2808.22|33
1651337700000|2022-04-30 16:55:00|2815.93|2808.23|2815.65|2807.95|2816.06|2808.36|2815.64|2807.94|30
1651337710000|2022-04-30 16:55:10|2815.64|2807.94|2816.14|2808.44|2816.22|2808.52|2815.6|2807.9|28
1651337720000|2022-04-30 16:55:20|2816.15|2808.45|2816.12|2808.42|2816.16|2808.46|2816.04|2808.34|23
1651337730000|2022-04-30 16:55:30|2816.11|2808.41|2816.05|2808.35|2816.13|2808.43|2816.03|2808.33|21
1651337740000|2022-04-30 16:55:40|2816.03|2808.33|2815.86|2808.16|2816.03|2808.33|2815.71|2808.01|27
1651337750000|2022-04-30 16:55:50|2815.87|2808.17|2815.82|2808.12|2815.87|2808.17|2815.77|2808.07|25
1651337760000|2022-04-30 16:56:00|2815.87|2808.17|2815.17|2807.47|2815.88|2808.18|2815.17|2807.47|26
1651337770000|2022-04-30 16:56:10|2815.21|2807.51|2814.69|2806.99|2815.31|2807.61|2814.6|2806.9|36
1651337780000|2022-04-30 16:56:20|2814.77|2807.07|2814.38|2806.68|2814.91|2807.21|2814.3|2806.6|35
1651337790000|2022-04-30 16:56:30|2814.41|2806.71|2813.27|2805.57|2814.42|2806.72|2813.27|2805.57|32
1651337800000|2022-04-30 16:56:40|2813.19|2805.49|2812.29|2804.59|2813.19|2805.49|2812.24|2804.54|38
1651337810000|2022-04-30 16:56:50|2812.35|2804.65|2809.72|2802.02|2812.49|2804.79|2809.65|2801.95|36
1651337820000|2022-04-30 16:57:00|2809.69|2801.99|2809.18|2801.48|2809.69|2801.99|2808.56|2800.86|29
1651337830000|2022-04-30 16:57:10|2809.15|2801.45|2810.56|2802.86|2810.56|2802.86|2809.14|2801.44|34
1651337840000|2022-04-30 16:57:20|2810.59|2802.89|2809.28|2801.58|2810.85|2803.15|2809.28|2801.58|27
1651337850000|2022-04-30 16:57:30|2809.26|2801.56|2809.34|2801.64|2809.39|2801.69|2809.2|2801.5|35
1651337860000|2022-04-30 16:57:40|2809.31|2801.61|2809.34|2801.64|2809.45|2801.75|2809.07|2801.37|37
1651337870000|2022-04-30 16:57:50|2809.35|2801.65|2809.09|2801.39|2809.4|2801.7|2809.08|2801.38|32
1651337880000|2022-04-30 16:58:00|2809.05|2801.35|2808.41|2800.71|2809.05|2801.35|2808.4|2800.7|36
1651337890000|2022-04-30 16:58:10|2808.31|2800.61|2807.08|2799.38|2808.31|2800.61|2807.02|2799.32|38
1651337900000|2022-04-30 16:58:20|2807.09|2799.39|2806.72|2799.02|2807.1|2799.4|2806.72|2799.02|31
1651337910000|2022-04-30 16:58:30|2806.61|2798.91|2803.88|2796.18|2806.69|2798.99|2803.88|2796.18|35
1651337920000|2022-04-30 16:58:40|2803.86|2796.16|2803.88|2796.18|2803.91|2796.21|2803.16|2795.46|36
1651337930000|2022-04-30 16:58:50|2803.89|2796.19|2806.27|2798.57|2806.31|2798.61|2803.89|2796.19|37
1651337940000|2022-04-30 16:59:00|2806.31|2798.61|2808.33|2800.63|2808.38|2800.68|2806.31|2798.61|39
1651337950000|2022-04-30 16:59:10|2808.24|2800.54|2807.06|2799.36|2808.27|2800.57|2807.06|2799.36|31
1651337960000|2022-04-30 16:59:20|2806.99|2799.29|2806.72|2799.02|2806.99|2799.29|2806.58|2798.88|30
1651337970000|2022-04-30 16:59:30|2806.74|2799.04|2806.5|2798.8|2806.74|2799.04|2806.48|2798.78|28
1651337980000|2022-04-30 16:59:40|2806.52|2798.82|2806.84|2799.14|2807.18|2799.48|2806.52|2798.82|27
1651337990000|2022-04-30 16:59:50|2806.72|2799.02|2805.82|2798.12|2806.72|2799.02|2805.44|2797.74|33
1651338000000|2022-04-30 17:00:00|2805.9|2798.2|2804.3|2796.6|2805.9|2798.2|2804.29|2796.59|31
1651338010000|2022-04-30 17:00:10|2804.41|2796.71|2804.49|2796.79|2804.49|2796.79|2802.49|2794.79|32
1651338020000|2022-04-30 17:00:20|2804.67|2796.97|2803.87|2796.17|2805.04|2797.34|2803.6|2795.9|35
1651338030000|2022-04-30 17:00:30|2803.86|2796.16|2805.31|2797.61|2805.5|2797.8|2803.86|2796.16|34
1651338040000|2022-04-30 17:00:40|2805.29|2797.59|2804.22|2796.52|2805.29|2797.59|2803.94|2796.24|33
1651338050000|2022-04-30 17:00:50|2804.23|2796.53|2804.24|2796.54|2804.36|2796.66|2804.14|2796.44|25
1651338060000|2022-04-30 17:01:00|2804.2|2796.5|2803.46|2795.76|2804.23|2796.53|2803.46|2795.76|35
1651338070000|2022-04-30 17:01:10|2803.41|2795.71|2803.5|2795.8|2803.94|2796.24|2803.31|2795.61|34
1651338080000|2022-04-30 17:01:20|2803.56|2795.86|2802.64|2794.94|2803.6|2795.9|2802.64|2794.94|35
1651338090000|2022-04-30 17:01:30|2802.62|2794.92|2801.39|2793.69|2802.63|2794.93|2801.31|2793.61|32
1651338100000|2022-04-30 17:01:40|2801.36|2793.66|2798.45|2790.75|2801.36|2793.66|2798.41|2790.71|36
1651338110000|2022-04-30 17:01:50|2798.46|2790.76|2799.07|2791.37|2799.07|2791.37|2798.39|2790.69|34
1651338120000|2022-04-30 17:02:00|2799.08|2791.38|2799.74|2792.04|2799.74|2792.04|2799.06|2791.36|37
1651338130000|2022-04-30 17:02:10|2799.76|2792.06|2799.62|2791.92|2800.49|2792.79|2799.58|2791.88|35
1651338140000|2022-04-30 17:02:20|2799.56|2791.86|2799.09|2791.39|2799.93|2792.23|2799.04|2791.34|35
1651338150000|2022-04-30 17:02:30|2798.97|2791.27|2797.33|2789.63|2798.97|2791.27|2797.33|2789.63|35
1651338160000|2022-04-30 17:02:40|2797.28|2789.58|2796.88|2789.18|2797.49|2789.79|2796.81|2789.11|34
1651338170000|2022-04-30 17:02:50|2796.9|2789.2|2793.87|2786.17|2796.9|2789.2|2793.87|2786.17|35
1651338180000|2022-04-30 17:03:00|2793.74|2786.04|2798.53|2790.83|2798.59|2790.89|2793.73|2786.03|40
1651338190000|2022-04-30 17:03:10|2798.6|2790.9|2798.26|2790.56|2798.6|2790.9|2796.92|2789.22|37
1651338200000|2022-04-30 17:03:20|2798.25|2790.55|2799.22|2791.52|2799.88|2792.18|2798.25|2790.55|32
1651338210000|2022-04-30 17:03:30|2799.29|2791.59|2799.07|2791.37|2799.96|2792.26|2798.02|2790.32|36
1651338220000|2022-04-30 17:03:40|2799.13|2791.43|2799.66|2791.96|2800.01|2792.31|2799.13|2791.43|31
1651338230000|2022-04-30 17:03:50|2799.46|2791.76|2798.51|2790.81|2799.46|2791.76|2798.04|2790.34|35
1651338240000|2022-04-30 17:04:00|2798.55|2790.85|2799.44|2791.74|2800.07|2792.37|2798.55|2790.85|35
1651338250000|2022-04-30 17:04:10|2799.43|2791.73|2800.05|2792.35|2800.82|2793.12|2799.38|2791.68|35
1651338260000|2022-04-30 17:04:20|2799.9|2792.2|2800.48|2792.78|2800.92|2793.22|2799.9|2792.2|32
1651338270000|2022-04-30 17:04:30|2800.43|2792.73|2799.55|2791.85|2800.43|2792.73|2799.47|2791.77|34
1651338280000|2022-04-30 17:04:40|2799.56|2791.86|2798.29|2790.59|2799.59|2791.89|2798.25|2790.55|32
1651338290000|2022-04-30 17:04:50|2798.32|2790.62|2797.02|2789.32|2798.34|2790.64|2797.02|2789.32|32
1651338300000|2022-04-30 17:05:00|2797.01|2789.31|2799.09|2791.39|2799.1|2791.4|2797|2789.3|40
1651338310000|2022-04-30 17:05:10|2799.08|2791.38|2798.94|2791.24|2799.11|2791.41|2798.56|2790.86|30
1651338320000|2022-04-30 17:05:20|2799.02|2791.32|2799.74|2792.04|2799.79|2792.09|2799.02|2791.32|29
1651338330000|2022-04-30 17:05:30|2799.73|2792.03|2800.32|2792.62|2800.32|2792.62|2799.55|2791.85|37
1651338340000|2022-04-30 17:05:40|2800.51|2792.81|2801.15|2793.45|2801.15|2793.45|2800.28|2792.58|33
1651338350000|2022-04-30 17:05:50|2801.19|2793.49|2800.95|2793.25|2801.74|2794.04|2800.72|2793.02|36
1651338360000|2022-04-30 17:06:00|2800.93|2793.23|2801.04|2793.34|2801.66|2793.96|2800.93|2793.23|37
1651338370000|2022-04-30 17:06:10|2801.07|2793.37|2801.07|2793.37|2801.1|2793.4|2800.97|2793.27|24
1651338380000|2022-04-30 17:06:20|2801.02|2793.32|2800.98|2793.28|2801.06|2793.36|2800.94|2793.24|22
1651338390000|2022-04-30 17:06:30|2800.97|2793.27|2799.37|2791.67|2801|2793.3|2798.99|2791.29|35
1651338400000|2022-04-30 17:06:40|2799.38|2791.68|2799.52|2791.82|2800.25|2792.55|2799.36|2791.66|36
1651338410000|2022-04-30 17:06:50|2799.58|2791.88|2799.05|2791.35|2799.89|2792.19|2799.05|2791.35|30
1651338420000|2022-04-30 17:07:00|2798.93|2791.23|2800.06|2792.36|2800.06|2792.36|2798.74|2791.04|31
1651338430000|2022-04-30 17:07:10|2800.13|2792.43|2800.67|2792.97|2800.69|2792.99|2800.13|2792.43|29
1651338440000|2022-04-30 17:07:20|2800.7|2793|2801.63|2793.93|2801.63|2793.93|2800.57|2792.87|32
1651338450000|2022-04-30 17:07:30|2801.71|2794.01|2802.89|2795.19|2802.91|2795.21|2801.71|2794.01|27
1651338460000|2022-04-30 17:07:40|2802.93|2795.23|2802.43|2794.73|2802.95|2795.25|2802.34|2794.64|23
1651338470000|2022-04-30 17:07:50|2802.42|2794.72|2802.07|2794.37|2802.44|2794.74|2802.06|2794.36|32
1651338480000|2022-04-30 17:08:00|2802.13|2794.43|2802.68|2794.98|2802.68|2794.98|2802.07|2794.37|26
1651338490000|2022-04-30 17:08:10|2802.64|2794.94|2802.74|2795.04|2802.8|2795.1|2802.18|2794.48|35
1651338500000|2022-04-30 17:08:20|2802.75|2795.05|2803.81|2796.11|2803.85|2796.15|2802.75|2795.05|33
1651338510000|2022-04-30 17:08:30|2803.77|2796.07|2803.28|2795.58|2803.88|2796.18|2803.19|2795.49|29
1651338520000|2022-04-30 17:08:40|2803.29|2795.59|2803.64|2795.94|2803.75|2796.05|2803.27|2795.57|38
1651338530000|2022-04-30 17:08:50|2803.72|2796.02|2804.18|2796.48|2804.21|2796.51|2803.61|2795.91|33
1651338540000|2022-04-30 17:09:00|2804.1|2796.4|2803.46|2795.76|2804.11|2796.41|2803.46|2795.76|22
1651338550000|2022-04-30 17:09:10|2803.5|2795.8|2801.85|2794.15|2803.5|2795.8|2801.85|2794.15|34
1651338560000|2022-04-30 17:09:20|2801.86|2794.16|2801.88|2794.18|2802.28|2794.58|2801.85|2794.15|35
1651338570000|2022-04-30 17:09:30|2801.87|2794.17|2802.33|2794.63|2802.34|2794.64|2801.83|2794.13|32
1651338580000|2022-04-30 17:09:40|2802.32|2794.62|2802.57|2794.87|2802.64|2794.94|2802.3|2794.6|26
1651338590000|2022-04-30 17:09:50|2802.58|2794.88|2801.65|2793.95|2802.58|2794.88|2801.61|2793.91|26
1651338600000|2022-04-30 17:10:00|2801.66|2793.96|2800.57|2792.87|2801.66|2793.96|2800.2|2792.5|34
1651338610000|2022-04-30 17:10:10|2800.59|2792.89|2799.55|2791.85|2800.88|2793.18|2799.24|2791.54|36
1651338620000|2022-04-30 17:10:20|2799.52|2791.82|2800.02|2792.32|2800.14|2792.44|2799.52|2791.82|38
1651338630000|2022-04-30 17:10:30|2800.06|2792.36|2800.1|2792.4|2800.14|2792.44|2799.97|2792.27|21
1651338640000|2022-04-30 17:10:40|2800.09|2792.39|2799.71|2792.01|2800.12|2792.42|2799.71|2792.01|32
1651338650000|2022-04-30 17:10:50|2799.74|2792.04|2799.83|2792.13|2799.88|2792.18|2799.69|2791.99|27
1651338660000|2022-04-30 17:11:00|2799.86|2792.16|2800.23|2792.53|2800.52|2792.82|2799.86|2792.16|31
1651338670000|2022-04-30 17:11:10|2800.24|2792.54|2800.43|2792.73|2800.44|2792.74|2800.2|2792.5|31
1651338680000|2022-04-30 17:11:20|2800.4|2792.7|2800.54|2792.84|2800.64|2792.94|2800.4|2792.7|35
1651338690000|2022-04-30 17:11:30|2800.57|2792.87|2800.47|2792.77|2800.65|2792.95|2800.45|2792.75|31
1651338700000|2022-04-30 17:11:40|2800.51|2792.81|2802.64|2794.94|2802.64|2794.94|2800.49|2792.79|33
1651338710000|2022-04-30 17:11:50|2802.58|2794.88|2802.18|2794.48|2802.58|2794.88|2802.15|2794.45|28
1651338720000|2022-04-30 17:12:00|2802.14|2794.44|2802.15|2794.45|2802.22|2794.52|2802.11|2794.41|18
1651338730000|2022-04-30 17:12:10|2801.86|2794.16|2801.32|2793.62|2801.86|2794.16|2800.88|2793.18|32
1651338740000|2022-04-30 17:12:20|2801.36|2793.66|2801.36|2793.66|2801.36|2793.66|2801.2|2793.5|30
1651338750000|2022-04-30 17:12:30|2801.35|2793.65|2800.95|2793.25|2801.53|2793.83|2800.95|2793.25|28
1651338760000|2022-04-30 17:12:40|2801|2793.3|2800.35|2792.65|2801.02|2793.32|2800.24|2792.54|24
1651338770000|2022-04-30 17:12:50|2800.34|2792.64|2799.88|2792.18|2800.35|2792.65|2799.88|2792.18|30
1651338780000|2022-04-30 17:13:00|2799.57|2791.87|2799.89|2792.19|2799.94|2792.24|2799.27|2791.57|33
1651338790000|2022-04-30 17:13:10|2799.86|2792.16|2800.4|2792.7|2800.47|2792.77|2799.86|2792.16|27
1651338800000|2022-04-30 17:13:20|2800.46|2792.76|2800.45|2792.75|2800.52|2792.82|2800.42|2792.72|26
1651338810000|2022-04-30 17:13:30|2800.53|2792.83|2800.79|2793.09|2800.79|2793.09|2800.48|2792.78|29
1651338820000|2022-04-30 17:13:40|2800.82|2793.12|2800.7|2793|2801.11|2793.41|2800.63|2792.93|26
1651338830000|2022-04-30 17:13:50|2800.72|2793.02|2800.51|2792.81|2800.74|2793.04|2800.51|2792.81|25
1651338840000|2022-04-30 17:14:00|2800.53|2792.83|2799.63|2791.93|2800.66|2792.96|2799.57|2791.87|29
1651338850000|2022-04-30 17:14:10|2799.59|2791.89|2799.4|2791.7|2799.59|2791.89|2798.81|2791.11|34
1651338860000|2022-04-30 17:14:20|2799.37|2791.67|2798.8|2791.1|2799.4|2791.7|2798.76|2791.06|30
1651338870000|2022-04-30 17:14:30|2798.86|2791.16|2797.12|2789.42|2798.86|2791.16|2797|2789.3|36
1651338880000|2022-04-30 17:14:40|2797.11|2789.41|2797.77|2790.07|2797.82|2790.12|2796.88|2789.18|33
1651338890000|2022-04-30 17:14:50|2797.68|2789.98|2796.62|2788.92|2797.68|2789.98|2796|2788.3|38
1651338900000|2022-04-30 17:15:00|2796.6|2788.9|2796.2|2788.5|2796.6|2788.9|2795.91|2788.21|36
1651338910000|2022-04-30 17:15:10|2796.22|2788.52|2797.11|2789.41|2797.57|2789.87|2796.22|2788.52|30
1651338920000|2022-04-30 17:15:20|2797.1|2789.4|2796.05|2788.35|2797.18|2789.48|2796.05|2788.35|36
1651338930000|2022-04-30 17:15:30|2795.98|2788.28|2795|2787.3|2796.09|2788.39|2794.9|2787.2|33
1651338940000|2022-04-30 17:15:40|2794.99|2787.29|2794.21|2786.51|2795.03|2787.33|2794.21|2786.51|34
1651338950000|2022-04-30 17:15:50|2794.1|2786.4|2793.74|2786.04|2794.13|2786.43|2793.74|2786.04|30
1651338960000|2022-04-30 17:16:00|2793.78|2786.08|2793.89|2786.19|2793.89|2786.19|2792.47|2784.77|33
1651338970000|2022-04-30 17:16:10|2793.94|2786.24|2794.97|2787.27|2795.43|2787.73|2793.94|2786.24|35
1651338980000|2022-04-30 17:16:20|2794.99|2787.29|2795.27|2787.57|2795.71|2788.01|2794.99|2787.29|35
1651338990000|2022-04-30 17:16:30|2795.3|2787.6|2795.8|2788.1|2796.33|2788.63|2795.3|2787.6|34
1651339000000|2022-04-30 17:16:40|2795.81|2788.11|2794.98|2787.28|2795.82|2788.12|2794.84|2787.14|35
1651339010000|2022-04-30 17:16:50|2795|2787.3|2795.74|2788.04|2795.83|2788.13|2794.91|2787.21|31
1651339020000|2022-04-30 17:17:00|2795.73|2788.03|2795.83|2788.13|2795.86|2788.16|2795.71|2788.01|27
1651339030000|2022-04-30 17:17:10|2795.84|2788.14|2795.73|2788.03|2795.86|2788.16|2795.35|2787.65|36
1651339040000|2022-04-30 17:17:20|2795.76|2788.06|2796.22|2788.52|2796.24|2788.54|2795.53|2787.83|33
1651339050000|2022-04-30 17:17:30|2796.25|2788.55|2797.66|2789.96|2798.07|2790.37|2796.18|2788.48|33
1651339060000|2022-04-30 17:17:40|2797.62|2789.92|2798.98|2791.28|2799.01|2791.31|2797.23|2789.53|36
1651339070000|2022-04-30 17:17:50|2799.1|2791.4|2798.54|2790.84|2799.17|2791.47|2798.54|2790.84|36
1651339080000|2022-04-30 17:18:00|2798.52|2790.82|2798.02|2790.32|2798.52|2790.82|2797.47|2789.77|32
1651339090000|2022-04-30 17:18:10|2798.05|2790.35|2798.51|2790.81|2798.51|2790.81|2797.84|2790.14|31
1651339100000|2022-04-30 17:18:20|2798.44|2790.74|2798.38|2790.68|2798.63|2790.93|2798.18|2790.48|34
1651339110000|2022-04-30 17:18:30|2798.39|2790.69|2798.06|2790.36|2798.44|2790.74|2798.01|2790.31|33
1651339120000|2022-04-30 17:18:40|2798.04|2790.34|2797.8|2790.1|2798.12|2790.42|2797.8|2790.1|31
1651339130000|2022-04-30 17:18:50|2797.73|2790.03|2798|2790.3|2798.08|2790.38|2797.67|2789.97|33
1651339140000|2022-04-30 17:19:00|2798.03|2790.33|2798.38|2790.68|2798.43|2790.73|2797.98|2790.28|34
1651339150000|2022-04-30 17:19:10|2798.44|2790.74|2799.43|2791.73|2799.5|2791.8|2798.38|2790.68|31
1651339160000|2022-04-30 17:19:20|2799.4|2791.7|2799.72|2792.02|2799.75|2792.05|2799.31|2791.61|29
1651339170000|2022-04-30 17:19:30|2799.73|2792.03|2799.39|2791.69|2799.73|2792.03|2799.33|2791.63|27
1651339180000|2022-04-30 17:19:40|2799.37|2791.67|2799.39|2791.69|2799.44|2791.74|2799.33|2791.63|28
1651339190000|2022-04-30 17:19:50|2799.46|2791.76|2797.6|2789.9|2799.51|2791.81|2797.6|2789.9|36
1651339200000|2022-04-30 17:20:00|2797.63|2789.93|2797.66|2789.96|2797.66|2789.96|2797.59|2789.89|22
1651339210000|2022-04-30 17:20:10|2797.62|2789.92|2796.44|2788.74|2797.63|2789.93|2796.28|2788.58|29
1651339220000|2022-04-30 17:20:20|2796.4|2788.7|2795.64|2787.94|2796.41|2788.71|2795.45|2787.75|34
1651339230000|2022-04-30 17:20:30|2795.63|2787.93|2794.68|2786.98|2795.78|2788.08|2794.68|2786.98|34
1651339240000|2022-04-30 17:20:40|2794.69|2786.99|2794.8|2787.1|2794.81|2787.11|2794.49|2786.79|32
1651339250000|2022-04-30 17:20:50|2794.79|2787.09|2795.34|2787.64|2795.38|2787.68|2794.42|2786.72|36
1651339260000|2022-04-30 17:21:00|2795.41|2787.71|2796.7|2789|2796.7|2789|2795|2787.3|38
1651339270000|2022-04-30 17:21:10|2796.73|2789.03|2797.48|2789.78|2797.48|2789.78|2796.73|2789.03|31
1651339280000|2022-04-30 17:21:20|2797.52|2789.82|2798.25|2790.55|2798.44|2790.74|2797.3|2789.6|36
1651339290000|2022-04-30 17:21:30|2798.22|2790.52|2798.89|2791.19|2798.89|2791.19|2798.19|2790.49|34
1651339300000|2022-04-30 17:21:40|2798.92|2791.22|2798.91|2791.21|2799.3|2791.6|2798.74|2791.04|33
1651339310000|2022-04-30 17:21:50|2798.96|2791.26|2799.02|2791.32|2799.12|2791.42|2798.86|2791.16|27
1651339320000|2022-04-30 17:22:00|2799.03|2791.33|2799.08|2791.38|2799.09|2791.39|2799.01|2791.31|27
1651339330000|2022-04-30 17:22:10|2799.09|2791.39|2799|2791.3|2799.09|2791.39|2798.97|2791.27|32
1651339340000|2022-04-30 17:22:20|2799.03|2791.33|2797.66|2789.96|2799.03|2791.33|2797.66|2789.96|27
1651339350000|2022-04-30 17:22:30|2797.59|2789.89|2797.62|2789.92|2797.63|2789.93|2797.54|2789.84|21
1651339360000|2022-04-30 17:22:40|2797.61|2789.91|2797.37|2789.67|2797.62|2789.92|2796.51|2788.81|36
1651339370000|2022-04-30 17:22:50|2797.38|2789.68|2797.4|2789.7|2797.4|2789.7|2797.35|2789.65|21
1651339380000|2022-04-30 17:23:00|2797.39|2789.69|2797.4|2789.7|2797.41|2789.71|2797.35|2789.65|29
1651339390000|2022-04-30 17:23:10|2797.45|2789.75|2796.5|2788.8|2797.57|2789.87|2796.48|2788.78|29
1651339400000|2022-04-30 17:23:20|2796.53|2788.83|2794.92|2787.22|2796.53|2788.83|2794.9|2787.2|35
1651339410000|2022-04-30 17:23:30|2794.84|2787.14|2795.32|2787.62|2796.16|2788.46|2794.84|2787.14|34
1651339420000|2022-04-30 17:23:40|2795.27|2787.57|2795.13|2787.43|2795.28|2787.58|2795.1|2787.4|29
1651339430000|2022-04-30 17:23:50|2795.22|2787.52|2795.49|2787.79|2795.54|2787.84|2795.22|2787.52|29
1651339440000|2022-04-30 17:24:00|2795.45|2787.75|2796.23|2788.53|2796.25|2788.55|2795.2|2787.5|29
1651339450000|2022-04-30 17:24:10|2796.28|2788.58|2796.56|2788.86|2796.63|2788.93|2796.28|2788.58|28
1651339460000|2022-04-30 17:24:20|2796.57|2788.87|2796.24|2788.54|2796.62|2788.92|2796.2|2788.5|32
1651339470000|2022-04-30 17:24:30|2796.23|2788.53|2796.63|2788.93|2796.67|2788.97|2796.23|2788.53|19
1651339480000|2022-04-30 17:24:40|2796.62|2788.92|2795.87|2788.17|2796.67|2788.97|2795.87|2788.17|32
1651339490000|2022-04-30 17:24:50|2795.85|2788.15|2795.94|2788.24|2796.01|2788.31|2795.73|2788.03|33
1651339500000|2022-04-30 17:25:00|2795.91|2788.21|2797.23|2789.53|2797.67|2789.97|2795.9|2788.2|36
1651339510000|2022-04-30 17:25:10|2797.25|2789.55|2797.48|2789.78|2797.74|2790.04|2797.24|2789.54|29
1651339520000|2022-04-30 17:25:20|2797.49|2789.79|2797.68|2789.98|2797.73|2790.03|2797.49|2789.79|34
1651339530000|2022-04-30 17:25:30|2797.7|2790|2797.6|2789.9|2797.71|2790.01|2797.59|2789.89|25
1651339540000|2022-04-30 17:25:40|2797.56|2789.86|2796.88|2789.18|2797.58|2789.88|2796.85|2789.15|33
1651339550000|2022-04-30 17:25:50|2796.9|2789.2|2797.33|2789.63|2797.42|2789.72|2796.87|2789.17|31
1651339560000|2022-04-30 17:26:00|2797.34|2789.64|2797.43|2789.73|2797.61|2789.91|2797.31|2789.61|30
1651339570000|2022-04-30 17:26:10|2797.42|2789.72|2796.78|2789.08|2797.42|2789.72|2796.78|2789.08|27
1651339580000|2022-04-30 17:26:20|2796.77|2789.07|2796|2788.3|2796.95|2789.25|2795.88|2788.18|34
1651339590000|2022-04-30 17:26:30|2795.98|2788.28|2796.02|2788.32|2796.07|2788.37|2795.82|2788.12|28
1651339600000|2022-04-30 17:26:40|2796.03|2788.33|2796.44|2788.74|2796.51|2788.81|2795.97|2788.27|35
1651339610000|2022-04-30 17:26:50|2796.42|2788.72|2796.37|2788.67|2796.56|2788.86|2796.27|2788.57|31
1651339620000|2022-04-30 17:27:00|2796.4|2788.7|2796.39|2788.69|2796.63|2788.93|2796.39|2788.69|31
1651339630000|2022-04-30 17:27:10|2796.44|2788.74|2797.11|2789.41|2797.28|2789.58|2796.4|2788.7|31
1651339640000|2022-04-30 17:27:20|2797.14|2789.44|2798.5|2790.8|2798.5|2790.8|2797.14|2789.44|32
1651339650000|2022-04-30 17:27:30|2798.55|2790.85|2798.3|2790.6|2798.58|2790.88|2798.18|2790.48|33
1651339660000|2022-04-30 17:27:40|2798.26|2790.56|2798.18|2790.48|2798.35|2790.65|2797.77|2790.07|32
1651339670000|2022-04-30 17:27:50|2798.16|2790.46|2797.48|2789.78|2798.16|2790.46|2797.03|2789.33|36
1651339680000|2022-04-30 17:28:00|2797.58|2789.88|2797.34|2789.64|2797.68|2789.98|2797.34|2789.64|31
1651339690000|2022-04-30 17:28:10|2797.38|2789.68|2797.14|2789.44|2797.53|2789.83|2797.06|2789.36|35
1651339700000|2022-04-30 17:28:20|2797.15|2789.45|2796.24|2788.54|2797.19|2789.49|2796.24|2788.54|26
1651339710000|2022-04-30 17:28:30|2796.28|2788.58|2796.14|2788.44|2796.59|2788.89|2796.14|2788.44|26
1651339720000|2022-04-30 17:28:40|2796.11|2788.41|2795.8|2788.1|2796.11|2788.41|2795.63|2787.93|32
1651339730000|2022-04-30 17:28:50|2795.78|2788.08|2794.72|2787.02|2795.78|2788.08|2794.64|2786.94|26
1651339740000|2022-04-30 17:29:00|2794.71|2787.01|2794.78|2787.08|2795.51|2787.81|2794.71|2787.01|36
1651339750000|2022-04-30 17:29:10|2794.84|2787.14|2795.37|2787.67|2795.48|2787.78|2794.81|2787.11|33
1651339760000|2022-04-30 17:29:20|2795.36|2787.66|2795.38|2787.68|2795.43|2787.73|2795.1|2787.4|31
1651339770000|2022-04-30 17:29:30|2795.36|2787.66|2795.1|2787.4|2795.38|2787.68|2795.1|2787.4|28
1651339780000|2022-04-30 17:29:40|2794.96|2787.26|2794.86|2787.16|2794.96|2787.26|2794.75|2787.05|27
1651339790000|2022-04-30 17:29:50|2794.79|2787.09|2795.39|2787.69|2795.39|2787.69|2794.79|2787.09|30
1651339800000|2022-04-30 17:30:00|2795.37|2787.67|2795.46|2787.76|2795.46|2787.76|2794.95|2787.25|36
1651339810000|2022-04-30 17:30:10|2795.45|2787.75|2796.78|2789.08|2796.92|2789.22|2795.35|2787.65|35
1651339820000|2022-04-30 17:30:20|2796.67|2788.97|2797.2|2789.5|2797.66|2789.96|2796.56|2788.86|35
1651339830000|2022-04-30 17:30:30|2796.91|2789.21|2797.36|2789.66|2797.36|2789.66|2796.83|2789.13|29
1651339840000|2022-04-30 17:30:40|2797.53|2789.83|2797.04|2789.34|2797.56|2789.86|2797.01|2789.31|32
1651339850000|2022-04-30 17:30:50|2797.11|2789.41|2797.59|2789.89|2797.61|2789.91|2796.97|2789.27|31
1651339860000|2022-04-30 17:31:00|2797.6|2789.9|2796.13|2788.43|2797.62|2789.92|2796.13|2788.43|33
1651339870000|2022-04-30 17:31:10|2796.03|2788.33|2796.23|2788.53|2796.25|2788.55|2795.79|2788.09|33
1651339880000|2022-04-30 17:31:20|2796.21|2788.51|2796.19|2788.49|2796.24|2788.54|2796.1|2788.4|31
1651339890000|2022-04-30 17:31:30|2796.15|2788.45|2796.04|2788.34|2796.26|2788.56|2795.9|2788.2|31
1651339900000|2022-04-30 17:31:40|2796.05|2788.35|2796.43|2788.73|2796.43|2788.73|2795.99|2788.29|28
1651339910000|2022-04-30 17:31:50|2796.62|2788.92|2795.9|2788.2|2796.92|2789.22|2795.9|2788.2|29
1651339920000|2022-04-30 17:32:00|2795.86|2788.16|2795.74|2788.04|2795.88|2788.18|2794.96|2787.26|31
1651339930000|2022-04-30 17:32:10|2795.76|2788.06|2796.12|2788.42|2796.29|2788.59|2795.74|2788.04|34
1651339940000|2022-04-30 17:32:20|2796.13|2788.43|2795.96|2788.26|2796.22|2788.52|2795.71|2788.01|37
1651339950000|2022-04-30 17:32:30|2795.97|2788.27|2795.1|2787.4|2796|2788.3|2795.05|2787.35|33
1651339960000|2022-04-30 17:32:40|2795.16|2787.46|2795.59|2787.89|2795.59|2787.89|2795.07|2787.37|33
1651339970000|2022-04-30 17:32:50|2795.57|2787.87|2795.49|2787.79|2795.96|2788.26|2795.36|2787.66|37
1651339980000|2022-04-30 17:33:00|2795.53|2787.83|2794.26|2786.56|2795.9|2788.2|2794.26|2786.56|35
1651339990000|2022-04-30 17:33:10|2794.24|2786.54|2794.25|2786.55|2794.29|2786.59|2794.23|2786.53|28
1651340000000|2022-04-30 17:33:20|2794.02|2786.32|2792.74|2785.04|2794.02|2786.32|2792.63|2784.93|27
1651340010000|2022-04-30 17:33:30|2792.71|2785.01|2791.94|2784.24|2792.79|2785.09|2791.94|2784.24|32
1651340020000|2022-04-30 17:33:40|2791.68|2783.98|2791.45|2783.75|2792.04|2784.34|2791.41|2783.71|37
1651340030000|2022-04-30 17:33:50|2791.46|2783.76|2792.98|2785.28|2792.98|2785.28|2791.42|2783.72|36
1651340040000|2022-04-30 17:34:00|2793.2|2785.5|2792.45|2784.75|2793.62|2785.92|2792.42|2784.72|35
1651340050000|2022-04-30 17:34:10|2792.42|2784.72|2792.64|2784.94|2792.64|2784.94|2792.06|2784.36|33
1651340060000|2022-04-30 17:34:20|2792.56|2784.86|2792.83|2785.13|2793.06|2785.36|2792.47|2784.77|35
1651340070000|2022-04-30 17:34:30|2792.89|2785.19|2793.24|2785.54|2793.3|2785.6|2792.78|2785.08|34
1651340080000|2022-04-30 17:34:40|2793.35|2785.65|2795.33|2787.63|2795.33|2787.63|2793.35|2785.65|33
1651340090000|2022-04-30 17:34:50|2795.53|2787.83|2795.57|2787.87|2795.77|2788.07|2795.38|2787.68|29
1651340100000|2022-04-30 17:35:00|2795.63|2787.93|2797.29|2789.59|2797.29|2789.59|2795.63|2787.93|35
1651340110000|2022-04-30 17:35:10|2797.3|2789.6|2797.98|2790.28|2798.5|2790.8|2797.3|2789.6|33
1651340120000|2022-04-30 17:35:20|2798.14|2790.44|2798.32|2790.62|2798.34|2790.64|2798.05|2790.35|31
1651340130000|2022-04-30 17:35:30|2798.33|2790.63|2802.33|2794.63|2802.41|2794.71|2798.31|2790.61|40
1651340140000|2022-04-30 17:35:40|2802.37|2794.67|2804.74|2797.04|2804.79|2797.09|2802.37|2794.67|37
1651340150000|2022-04-30 17:35:50|2804.96|2797.26|2804.4|2796.7|2806.85|2799.15|2804.25|2796.55|39
1651340160000|2022-04-30 17:36:00|2804.51|2796.81|2805.88|2798.18|2806.52|2798.82|2804.51|2796.81|39
1651340170000|2022-04-30 17:36:10|2805.84|2798.14|2805.79|2798.09|2806.07|2798.37|2804.39|2796.69|38
1651340180000|2022-04-30 17:36:20|2805.87|2798.17|2806.9|2799.2|2806.96|2799.26|2805.79|2798.09|37
1651340190000|2022-04-30 17:36:30|2806.91|2799.21|2806.89|2799.19|2807.2|2799.5|2806.78|2799.08|35
1651340200000|2022-04-30 17:36:40|2806.91|2799.21|2806.25|2798.55|2806.92|2799.22|2806.25|2798.55|31
1651340210000|2022-04-30 17:36:50|2806.26|2798.56|2805.32|2797.62|2806.36|2798.66|2805.32|2797.62|35
1651340220000|2022-04-30 17:37:00|2805.33|2797.63|2803.65|2795.95|2805.37|2797.67|2803.65|2795.95|36
1651340230000|2022-04-30 17:37:10|2803.56|2795.86|2802|2794.3|2803.56|2795.86|2802|2794.3|37
1651340240000|2022-04-30 17:37:20|2801.77|2794.07|2801.59|2793.89|2802.91|2795.21|2801.59|2793.89|35
1651340250000|2022-04-30 17:37:30|2801.42|2793.72|2801.91|2794.21|2801.93|2794.23|2801.38|2793.68|32
1651340260000|2022-04-30 17:37:40|2801.9|2794.2|2801.05|2793.35|2802.01|2794.31|2801.04|2793.34|27
1651340270000|2022-04-30 17:37:50|2801.04|2793.34|2800.6|2792.9|2801.15|2793.45|2799.91|2792.21|27
1651340280000|2022-04-30 17:38:00|2800.59|2792.89|2800.49|2792.79|2800.68|2792.98|2800.49|2792.79|19
1651340290000|2022-04-30 17:38:10|2800.55|2792.85|2800.84|2793.14|2800.85|2793.15|2800.54|2792.84|19
1651340300000|2022-04-30 17:38:20|2800.82|2793.12|2802.84|2795.14|2802.84|2795.14|2800.75|2793.05|34
1651340310000|2022-04-30 17:38:30|2802.8|2795.1|2803.31|2795.61|2803.52|2795.82|2802.8|2795.1|33
1651340320000|2022-04-30 17:38:40|2803.33|2795.63|2803.06|2795.36|2803.34|2795.64|2803.04|2795.34|17
1651340330000|2022-04-30 17:38:50|2803.07|2795.37|2802.26|2794.56|2803.09|2795.39|2802.18|2794.48|28
1651340340000|2022-04-30 17:39:00|2802.3|2794.6|2801.62|2793.92|2802.34|2794.64|2801.62|2793.92|33
1651340350000|2022-04-30 17:39:10|2801.61|2793.91|2800.51|2792.81|2801.67|2793.97|2800.51|2792.81|30
1651340360000|2022-04-30 17:39:20|2800.48|2792.78|2799.79|2792.09|2800.48|2792.78|2799.39|2791.69|32
1651340370000|2022-04-30 17:39:30|2799.8|2792.1|2801.29|2793.59|2801.29|2793.59|2799.73|2792.03|26
1651340380000|2022-04-30 17:39:40|2801.28|2793.58|2800.83|2793.13|2801.46|2793.76|2800.83|2793.13|35
1651340390000|2022-04-30 17:39:50|2800.81|2793.11|2801.91|2794.21|2802.06|2794.36|2800.77|2793.07|29
1651340400000|2022-04-30 17:40:00|2801.84|2794.14|2801.74|2794.04|2801.91|2794.21|2801.18|2793.48|30
1651340410000|2022-04-30 17:40:10|2801.72|2794.02|2800.84|2793.14|2801.88|2794.18|2800.84|2793.14|35
1651340420000|2022-04-30 17:40:20|2800.85|2793.15|2801.21|2793.51|2801.34|2793.64|2800.78|2793.08|33
1651340430000|2022-04-30 17:40:30|2801.23|2793.53|2800.83|2793.13|2801.29|2793.59|2800.83|2793.13|28
1651340440000|2022-04-30 17:40:40|2800.78|2793.08|2800.02|2792.32|2800.78|2793.08|2799.4|2791.7|34
1651340450000|2022-04-30 17:40:50|2799.96|2792.26|2800.63|2792.93|2800.71|2793.01|2799.91|2792.21|32
1651340460000|2022-04-30 17:41:00|2800.68|2792.98|2800.64|2792.94|2800.71|2793.01|2800.59|2792.89|25
1651340470000|2022-04-30 17:41:10|2800.63|2792.93|2800.64|2792.94|2800.83|2793.13|2800.6|2792.9|34
1651340480000|2022-04-30 17:41:20|2800.62|2792.92|2799.36|2791.66|2800.69|2792.99|2799.36|2791.66|29
1651340490000|2022-04-30 17:41:30|2799.35|2791.65|2798.6|2790.9|2799.37|2791.67|2798.58|2790.88|24
1651340500000|2022-04-30 17:41:40|2798.57|2790.87|2799.13|2791.43|2799.58|2791.88|2798.57|2790.87|27
1651340510000|2022-04-30 17:41:50|2799.12|2791.42|2799.41|2791.71|2799.45|2791.75|2799.12|2791.42|29
1651340520000|2022-04-30 17:42:00|2799.42|2791.72|2799.24|2791.54|2799.42|2791.72|2798.73|2791.03|29
1651340530000|2022-04-30 17:42:10|2799.29|2791.59|2799.07|2791.37|2799.3|2791.6|2799.04|2791.34|29
1651340540000|2022-04-30 17:42:20|2799.09|2791.39|2799.05|2791.35|2799.17|2791.47|2799.05|2791.35|26
1651340550000|2022-04-30 17:42:30|2799.02|2791.32|2799.63|2791.93|2799.72|2792.02|2798.87|2791.17|33
1651340560000|2022-04-30 17:42:40|2799.65|2791.95|2799.38|2791.68|2799.65|2791.95|2799.09|2791.39|26
1651340570000|2022-04-30 17:42:50|2799.39|2791.69|2799.2|2791.5|2799.44|2791.74|2799.12|2791.42|26
1651340580000|2022-04-30 17:43:00|2799.24|2791.54|2799.7|2792|2799.7|2792|2799.24|2791.54|23
1651340590000|2022-04-30 17:43:10|2799.76|2792.06|2800.07|2792.37|2800.07|2792.37|2799.75|2792.05|19
1651340600000|2022-04-30 17:43:20|2800.1|2792.4|2800.46|2792.76|2800.68|2792.98|2800.09|2792.39|33
1651340610000|2022-04-30 17:43:30|2800.47|2792.77|2800.35|2792.65|2800.47|2792.77|2800.31|2792.61|29
1651340620000|2022-04-30 17:43:40|2800.41|2792.71|2800.49|2792.79|2800.49|2792.79|2800.36|2792.66|25
1651340630000|2022-04-30 17:43:50|2800.6|2792.9|2800.57|2792.87|2800.65|2792.95|2800.57|2792.87|32
1651340640000|2022-04-30 17:44:00|2800.55|2792.85|2800.51|2792.81|2800.7|2793|2800.49|2792.79|28
1651340650000|2022-04-30 17:44:10|2800.49|2792.79|2798.66|2790.96|2800.53|2792.83|2798.6|2790.9|30
1651340660000|2022-04-30 17:44:20|2798.68|2790.98|2798.37|2790.67|2798.86|2791.16|2798.36|2790.66|27
1651340670000|2022-04-30 17:44:30|2798.36|2790.66|2799.04|2791.34|2799.04|2791.34|2798.18|2790.48|29
1651340680000|2022-04-30 17:44:40|2799.2|2791.5|2799.41|2791.71|2800|2792.3|2799.2|2791.5|32
1651340690000|2022-04-30 17:44:50|2799.42|2791.72|2799.07|2791.37|2799.42|2791.72|2798.69|2790.99|29
1651340700000|2022-04-30 17:45:00|2799.08|2791.38|2800.21|2792.51|2800.26|2792.56|2799.05|2791.35|31
1651340710000|2022-04-30 17:45:10|2800.17|2792.47|2799.9|2792.2|2800.17|2792.47|2799.76|2792.06|20
1651340720000|2022-04-30 17:45:20|2799.91|2792.21|2800.71|2793.01|2800.79|2793.09|2799.86|2792.16|32
1651340730000|2022-04-30 17:45:30|2800.72|2793.02|2800.89|2793.19|2800.89|2793.19|2800.72|2793.02|28
1651340740000|2022-04-30 17:45:40|2800.82|2793.12|2800.55|2792.85|2801.85|2794.15|2800.54|2792.84|32
1651340750000|2022-04-30 17:45:50|2800.58|2792.88|2801.04|2793.34|2801.17|2793.47|2800.47|2792.77|33
1651340760000|2022-04-30 17:46:00|2801.09|2793.39|2800.26|2792.56|2801.16|2793.46|2800.26|2792.56|35
1651340770000|2022-04-30 17:46:10|2800.28|2792.58|2800.14|2792.44|2800.29|2792.59|2799.52|2791.82|36
1651340780000|2022-04-30 17:46:20|2800.1|2792.4|2799.66|2791.96|2800.17|2792.47|2799.62|2791.92|34
1651340790000|2022-04-30 17:46:30|2799.64|2791.94|2799.33|2791.63|2799.69|2791.99|2799.32|2791.62|31
1651340800000|2022-04-30 17:46:40|2799.34|2791.64|2799.89|2792.19|2799.89|2792.19|2799.24|2791.54|26
1651340810000|2022-04-30 17:46:50|2799.98|2792.28|2799.95|2792.25|2800.18|2792.48|2799.91|2792.21|31
1651340820000|2022-04-30 17:47:00|2799.96|2792.26|2799.88|2792.18|2800.07|2792.37|2799.86|2792.16|30
1651340830000|2022-04-30 17:47:10|2799.87|2792.17|2799.92|2792.22|2800.04|2792.34|2799.86|2792.16|23
1651340840000|2022-04-30 17:47:20|2799.94|2792.24|2799.83|2792.13|2799.97|2792.27|2799.83|2792.13|20
1651340850000|2022-04-30 17:47:30|2799.84|2792.14|2799.81|2792.11|2799.84|2792.14|2799.46|2791.76|33
1651340860000|2022-04-30 17:47:40|2799.8|2792.1|2799.79|2792.09|2799.8|2792.1|2799.74|2792.04|25
1651340870000|2022-04-30 17:47:50|2799.77|2792.07|2799.8|2792.1|2799.87|2792.17|2799.76|2792.06|22
1651340880000|2022-04-30 17:48:00|2799.79|2792.09|2798.99|2791.29|2799.82|2792.12|2798.97|2791.27|30
1651340890000|2022-04-30 17:48:10|2798.58|2790.88|2798.7|2791|2798.7|2791|2798.14|2790.44|29
1651340900000|2022-04-30 17:48:20|2798.63|2790.93|2799|2791.3|2799.16|2791.46|2798.63|2790.93|31
1651340910000|2022-04-30 17:48:30|2799.02|2791.32|2798.92|2791.22|2799.02|2791.32|2798.86|2791.16|27
1651340920000|2022-04-30 17:48:40|2798.89|2791.19|2798.95|2791.25|2798.97|2791.27|2798.86|2791.16|26
1651340930000|2022-04-30 17:48:50|2798.96|2791.26|2798.92|2791.22|2799.04|2791.34|2798.85|2791.15|30
1651340940000|2022-04-30 17:49:00|2798.88|2791.18|2798.83|2791.13|2798.9|2791.2|2798.81|2791.11|27
1651340950000|2022-04-30 17:49:10|2798.82|2791.12|2798.16|2790.46|2798.9|2791.2|2798.09|2790.39|26
1651340960000|2022-04-30 17:49:20|2798.1|2790.4|2797.92|2790.22|2798.13|2790.43|2797.3|2789.6|23
1651340970000|2022-04-30 17:49:30|2797.94|2790.24|2797.74|2790.04|2798.06|2790.36|2797.74|2790.04|21
1651340980000|2022-04-30 17:49:40|2797.73|2790.03|2797.67|2789.97|2797.8|2790.1|2797.2|2789.5|33
1651340990000|2022-04-30 17:49:50|2797.7|2790|2797.18|2789.48|2797.7|2790|2796.86|2789.16|31
1651341000000|2022-04-30 17:50:00|2797.25|2789.55|2797.03|2789.33|2797.3|2789.6|2796.68|2788.98|35
1651341010000|2022-04-30 17:50:10|2796.8|2789.1|2795.63|2787.93|2796.95|2789.25|2795.49|2787.79|32
1651341020000|2022-04-30 17:50:20|2795.81|2788.11|2794.07|2786.37|2796.02|2788.32|2794.06|2786.36|36
1651341030000|2022-04-30 17:50:30|2794.36|2786.66|2794.49|2786.79|2794.59|2786.89|2793.89|2786.19|36
1651341040000|2022-04-30 17:50:40|2794.54|2786.84|2792.27|2784.57|2794.55|2786.85|2792.27|2784.57|35
1651341050000|2022-04-30 17:50:50|2792.11|2784.41|2791|2783.3|2792.2|2784.5|2789.89|2782.19|37
1651341060000|2022-04-30 17:51:00|2791.01|2783.31|2793.57|2785.87|2793.57|2785.87|2790.82|2783.12|36
1651341070000|2022-04-30 17:51:10|2793.5|2785.8|2791.83|2784.13|2793.5|2785.8|2791.6|2783.9|32
1651341080000|2022-04-30 17:51:20|2791.85|2784.15|2788.92|2781.22|2791.85|2784.15|2788.92|2781.22|37
1651341090000|2022-04-30 17:51:30|2788.77|2781.07|2787.06|2779.36|2788.77|2781.07|2786.34|2778.64|39
1651341100000|2022-04-30 17:51:40|2786.89|2779.19|2785.54|2777.84|2786.89|2779.19|2785.2|2777.5|38
1651341110000|2022-04-30 17:51:50|2785.45|2777.75|2786.2|2778.5|2786.27|2778.57|2785.22|2777.52|35
1651341120000|2022-04-30 17:52:00|2786.41|2778.71|2788.5|2780.8|2788.5|2780.8|2786.41|2778.71|37
1651341130000|2022-04-30 17:52:10|2788.49|2780.79|2789.79|2782.09|2789.89|2782.19|2788.49|2780.79|35
1651341140000|2022-04-30 17:52:20|2789.78|2782.08|2788.72|2781.02|2789.81|2782.11|2788.53|2780.83|34
1651341150000|2022-04-30 17:52:30|2788.7|2781|2788.99|2781.29|2788.99|2781.29|2788.24|2780.54|28
1651341160000|2022-04-30 17:52:40|2788.98|2781.28|2788.61|2780.91|2788.98|2781.28|2788.27|2780.57|35
1651341170000|2022-04-30 17:52:50|2788.63|2780.93|2788.86|2781.16|2788.89|2781.19|2788.43|2780.73|33
1651341180000|2022-04-30 17:53:00|2788.89|2781.19|2788.51|2780.81|2788.96|2781.26|2788.51|2780.81|32
1651341190000|2022-04-30 17:53:10|2788.4|2780.7|2789.37|2781.67|2789.37|2781.67|2788.02|2780.32|34
1651341200000|2022-04-30 17:53:20|2789.8|2782.1|2790.27|2782.57|2790.35|2782.65|2789.78|2782.08|35
1651341210000|2022-04-30 17:53:30|2790.21|2782.51|2789.3|2781.6|2790.29|2782.59|2789.3|2781.6|35
1651341220000|2022-04-30 17:53:40|2789.36|2781.66|2788.77|2781.07|2789.38|2781.68|2788.77|2781.07|37
1651341230000|2022-04-30 17:53:50|2788.73|2781.03|2788.46|2780.76|2788.77|2781.07|2788.04|2780.34|28
1651341240000|2022-04-30 17:54:00|2788.47|2780.77|2789.86|2782.16|2789.86|2782.16|2788.46|2780.76|36
1651341250000|2022-04-30 17:54:10|2789.88|2782.18|2790.1|2782.4|2790.44|2782.74|2789.88|2782.18|32
1651341260000|2022-04-30 17:54:20|2790.01|2782.31|2790.3|2782.6|2790.47|2782.77|2790.01|2782.31|33
1651341270000|2022-04-30 17:54:30|2790.22|2782.52|2790.54|2782.84|2790.63|2782.93|2790.03|2782.33|26
1651341280000|2022-04-30 17:54:40|2790.51|2782.81|2790.12|2782.42|2790.66|2782.96|2790.12|2782.42|29
1651341290000|2022-04-30 17:54:50|2790.09|2782.39|2789.69|2781.99|2790.09|2782.39|2789.3|2781.6|30
1651341300000|2022-04-30 17:55:00|2789.84|2782.14|2790.12|2782.42|2790.12|2782.42|2789.2|2781.5|38
1651341310000|2022-04-30 17:55:10|2790.02|2782.32|2790.53|2782.83|2790.76|2783.06|2790.02|2782.32|26
1651341320000|2022-04-30 17:55:20|2790.56|2782.86|2791.79|2784.09|2791.79|2784.09|2790.56|2782.86|33
1651341330000|2022-04-30 17:55:30|2791.72|2784.02|2791.71|2784.01|2791.89|2784.19|2791.66|2783.96|25
1651341340000|2022-04-30 17:55:40|2791.74|2784.04|2792.16|2784.46|2792.16|2784.46|2791.65|2783.95|18
1651341350000|2022-04-30 17:55:50|2792.24|2784.54|2792.14|2784.44|2792.24|2784.54|2792|2784.3|31
1651341360000|2022-04-30 17:56:00|2792.1|2784.4|2791.51|2783.81|2792.13|2784.43|2791.37|2783.67|34
1651341370000|2022-04-30 17:56:10|2791.55|2783.85|2792.18|2784.48|2792.24|2784.54|2791.54|2783.84|23
1651341380000|2022-04-30 17:56:20|2792.17|2784.47|2792.14|2784.44|2792.36|2784.66|2792.14|2784.44|28
1651341390000|2022-04-30 17:56:30|2792.11|2784.41|2791.48|2783.78|2792.11|2784.41|2791.4|2783.7|36
1651341400000|2022-04-30 17:56:40|2791.55|2783.85|2791.63|2783.93|2791.87|2784.17|2791.54|2783.84|29
1651341410000|2022-04-30 17:56:50|2791.67|2783.97|2791.15|2783.45|2791.75|2784.05|2790.45|2782.75|34
1651341420000|2022-04-30 17:57:00|2791.19|2783.49|2790.25|2782.55|2791.19|2783.49|2790.03|2782.33|31
1651341430000|2022-04-30 17:57:10|2790.27|2782.57|2789.46|2781.76|2790.27|2782.57|2788.62|2780.92|40
1651341440000|2022-04-30 17:57:20|2789.45|2781.75|2788.9|2781.2|2789.49|2781.79|2788.79|2781.09|35
1651341450000|2022-04-30 17:57:30|2788.93|2781.23|2789.83|2782.13|2789.83|2782.13|2788.8|2781.1|33
1651341460000|2022-04-30 17:57:40|2789.89|2782.19|2789.28|2781.58|2789.98|2782.28|2789.25|2781.55|32
1651341470000|2022-04-30 17:57:50|2789.3|2781.6|2789.3|2781.6|2789.34|2781.64|2789.19|2781.49|29
1651341480000|2022-04-30 17:58:00|2789.35|2781.65|2789.56|2781.86|2789.73|2782.03|2789.32|2781.62|32
1651341490000|2022-04-30 17:58:10|2789.57|2781.87|2789.46|2781.76|2789.6|2781.9|2789.41|2781.71|30
1651341500000|2022-04-30 17:58:20|2789.48|2781.78|2790.23|2782.53|2790.29|2782.59|2789.44|2781.74|30
1651341510000|2022-04-30 17:58:30|2790.27|2782.57|2790.2|2782.5|2790.34|2782.64|2790.11|2782.41|27
1651341520000|2022-04-30 17:58:40|2790.15|2782.45|2789.83|2782.13|2790.34|2782.64|2789.8|2782.1|34
1651341530000|2022-04-30 17:58:50|2789.86|2782.16|2790.41|2782.71|2790.41|2782.71|2789.79|2782.09|29
1651341540000|2022-04-30 17:59:00|2790.38|2782.68|2791.16|2783.46|2791.16|2783.46|2790.35|2782.65|28
1651341550000|2022-04-30 17:59:10|2791.21|2783.51|2791.31|2783.61|2791.35|2783.65|2791.21|2783.51|24
1651341560000|2022-04-30 17:59:20|2791.3|2783.6|2792.1|2784.4|2792.1|2784.4|2791.3|2783.6|25
1651341570000|2022-04-30 17:59:30|2792.09|2784.39|2792.02|2784.32|2792.09|2784.39|2791.89|2784.19|30
1651341580000|2022-04-30 17:59:40|2792.03|2784.33|2791.91|2784.21|2792.15|2784.45|2791.78|2784.08|34
1651341590000|2022-04-30 17:59:50|2791.94|2784.24|2790.68|2782.98|2791.94|2784.24|2790.6|2782.9|30
1651341600000|2022-04-30 18:00:00|2790.6|2782.9|2790.1|2782.4|2790.6|2782.9|2789.9|2782.2|35
1651341610000|2022-04-30 18:00:10|2790.11|2782.41|2789.73|2782.03|2790.11|2782.41|2789.39|2781.69|30
1651341620000|2022-04-30 18:00:20|2789.72|2782.02|2790.5|2782.8|2790.6|2782.9|2789.72|2782.02|29
1651341630000|2022-04-30 18:00:30|2790.34|2782.64|2789.77|2782.07|2790.34|2782.64|2789.35|2781.65|29
1651341640000|2022-04-30 18:00:40|2789.9|2782.2|2789.18|2781.48|2789.9|2782.2|2789.18|2781.48|29
1651341650000|2022-04-30 18:00:50|2789.17|2781.47|2789.23|2781.53|2789.4|2781.7|2789.15|2781.45|30
1651341660000|2022-04-30 18:01:00|2789.24|2781.54|2789.1|2781.4|2789.24|2781.54|2789.07|2781.37|32
1651341670000|2022-04-30 18:01:10|2789.12|2781.42|2790.71|2783.01|2790.71|2783.01|2789.1|2781.4|30
1651341680000|2022-04-30 18:01:20|2790.87|2783.17|2792.85|2785.15|2792.85|2785.15|2790.84|2783.14|34
1651341690000|2022-04-30 18:01:30|2792.88|2785.18|2794.71|2787.01|2794.71|2787.01|2792.88|2785.18|32
1651341700000|2022-04-30 18:01:40|2794.78|2787.08|2794.8|2787.1|2794.91|2787.21|2794.73|2787.03|31
1651341710000|2022-04-30 18:01:50|2794.81|2787.11|2794.95|2787.25|2794.95|2787.25|2794.8|2787.1|33
1651341720000|2022-04-30 18:02:00|2795|2787.3|2794.61|2786.91|2795.49|2787.79|2794.44|2786.74|34
1651341730000|2022-04-30 18:02:10|2794.67|2786.97|2795.35|2787.65|2795.44|2787.74|2794.66|2786.96|34
1651341740000|2022-04-30 18:02:20|2795.33|2787.63|2795.26|2787.56|2795.56|2787.86|2795.24|2787.54|29
1651341750000|2022-04-30 18:02:30|2795.29|2787.59|2795.38|2787.68|2795.43|2787.73|2795.24|2787.54|32
1651341760000|2022-04-30 18:02:40|2795.41|2787.71|2794.58|2786.88|2795.61|2787.91|2794.54|2786.84|30
1651341770000|2022-04-30 18:02:50|2794.59|2786.89|2792.88|2785.18|2794.61|2786.91|2792.56|2784.86|37
1651341780000|2022-04-30 18:03:00|2792.86|2785.16|2793.72|2786.02|2793.85|2786.15|2792.57|2784.87|38
1651341790000|2022-04-30 18:03:10|2793.7|2786|2794.29|2786.59|2794.33|2786.63|2793.67|2785.97|32
1651341800000|2022-04-30 18:03:20|2794.24|2786.54|2793.83|2786.13|2794.24|2786.54|2793.78|2786.08|29
1651341810000|2022-04-30 18:03:30|2793.79|2786.09|2792.93|2785.23|2793.79|2786.09|2792.85|2785.15|28
1651341820000|2022-04-30 18:03:40|2792.98|2785.28|2793.14|2785.44|2793.2|2785.5|2792.98|2785.28|33
1651341830000|2022-04-30 18:03:50|2793.17|2785.47|2793.17|2785.47|2793.24|2785.54|2793.09|2785.39|30
1651341840000|2022-04-30 18:04:00|2793.18|2785.48|2793.16|2785.46|2793.2|2785.5|2793.09|2785.39|23
1651341850000|2022-04-30 18:04:10|2793.19|2785.49|2793.9|2786.2|2793.94|2786.24|2793.19|2785.49|26
1651341860000|2022-04-30 18:04:20|2794.06|2786.36|2793.81|2786.11|2794.14|2786.44|2793.34|2785.64|35
1651341870000|2022-04-30 18:04:30|2793.8|2786.1|2794.33|2786.63|2794.33|2786.63|2793.71|2786.01|27
1651341880000|2022-04-30 18:04:40|2794.56|2786.86|2794.83|2787.13|2795.23|2787.53|2794.55|2786.85|31
1651341890000|2022-04-30 18:04:50|2794.84|2787.14|2794.39|2786.69|2794.89|2787.19|2794.35|2786.65|22
1651341900000|2022-04-30 18:05:00|2794.4|2786.7|2794.24|2786.54|2795|2787.3|2794.24|2786.54|32
1651341910000|2022-04-30 18:05:10|2794.23|2786.53|2794.32|2786.62|2794.55|2786.85|2794.18|2786.48|28
1651341920000|2022-04-30 18:05:20|2794.33|2786.63|2794.34|2786.64|2794.39|2786.69|2794.31|2786.61|21
1651341930000|2022-04-30 18:05:30|2794.35|2786.65|2795.33|2787.63|2795.33|2787.63|2794.28|2786.58|31
1651341940000|2022-04-30 18:05:40|2795.34|2787.64|2795.36|2787.66|2795.43|2787.73|2795.13|2787.43|30
1651341950000|2022-04-30 18:05:50|2795.39|2787.69|2795.86|2788.16|2795.86|2788.16|2795.38|2787.68|31
1651341960000|2022-04-30 18:06:00|2795.8|2788.1|2796.9|2789.2|2797.15|2789.45|2795.8|2788.1|35
1651341970000|2022-04-30 18:06:10|2796.89|2789.19|2795.72|2788.02|2796.96|2789.26|2795.72|2788.02|33
1651341980000|2022-04-30 18:06:20|2795.73|2788.03|2795.49|2787.79|2795.8|2788.1|2795.44|2787.74|29
1651341990000|2022-04-30 18:06:30|2795.51|2787.81|2795.76|2788.06|2795.78|2788.08|2795.51|2787.81|28
1651342000000|2022-04-30 18:06:40|2795.69|2787.99|2795.7|2788|2796.08|2788.38|2795.69|2787.99|29
1651342010000|2022-04-30 18:06:50|2795.69|2787.99|2795.52|2787.82|2796.18|2788.48|2795.51|2787.81|37
1651342020000|2022-04-30 18:07:00|2795.54|2787.84|2795.75|2788.05|2795.76|2788.06|2795.54|2787.84|26
1651342030000|2022-04-30 18:07:10|2795.77|2788.07|2795.62|2787.92|2795.77|2788.07|2795.62|2787.92|31
1651342040000|2022-04-30 18:07:20|2795.64|2787.94|2795.64|2787.94|2795.67|2787.97|2795.62|2787.92|20
1651342050000|2022-04-30 18:07:30|2795.65|2787.95|2795.61|2787.91|2795.72|2788.02|2795.55|2787.85|30
1651342060000|2022-04-30 18:07:40|2795.63|2787.93|2795.54|2787.84|2795.66|2787.96|2795.54|2787.84|25
1651342070000|2022-04-30 18:07:50|2795.57|2787.87|2795.45|2787.75|2795.57|2787.87|2795.44|2787.74|29
1651342080000|2022-04-30 18:08:00|2795.43|2787.73|2795.13|2787.43|2795.43|2787.73|2795.03|2787.33|30
1651342090000|2022-04-30 18:08:10|2795.12|2787.42|2795.15|2787.45|2795.22|2787.52|2795.09|2787.39|20
1651342100000|2022-04-30 18:08:20|2795.14|2787.44|2794.82|2787.12|2795.25|2787.55|2794.79|2787.09|30
1651342110000|2022-04-30 18:08:30|2794.74|2787.04|2794.68|2786.98|2794.79|2787.09|2794.52|2786.82|32
1651342120000|2022-04-30 18:08:40|2794.71|2787.01|2794.84|2787.14|2794.84|2787.14|2794.59|2786.89|29
1651342130000|2022-04-30 18:08:50|2794.74|2787.04|2794.8|2787.1|2794.84|2787.14|2794.73|2787.03|33
1651342140000|2022-04-30 18:09:00|2794.83|2787.13|2794.76|2787.06|2794.9|2787.2|2794.69|2786.99|33
1651342150000|2022-04-30 18:09:10|2794.75|2787.05|2795.29|2787.59|2795.29|2787.59|2794.75|2787.05|31
1651342160000|2022-04-30 18:09:20|2795.31|2787.61|2794.28|2786.58|2795.31|2787.61|2794.06|2786.36|29
1651342170000|2022-04-30 18:09:30|2794.29|2786.59|2794.46|2786.76|2794.48|2786.78|2794.29|2786.59|24
1651342180000|2022-04-30 18:09:40|2794.48|2786.78|2794.94|2787.24|2795.09|2787.39|2794.47|2786.77|28
1651342190000|2022-04-30 18:09:50|2794.92|2787.22|2795.14|2787.44|2795.14|2787.44|2794.79|2787.09|33
1651342200000|2022-04-30 18:10:00|2795.16|2787.46|2794.98|2787.28|2795.18|2787.48|2794.57|2786.87|29
1651342210000|2022-04-30 18:10:10|2794.99|2787.29|2795.01|2787.31|2795.11|2787.41|2794.97|2787.27|21
1651342220000|2022-04-30 18:10:20|2794.69|2786.99|2792.99|2785.29|2794.69|2786.99|2792.99|2785.29|33
1651342230000|2022-04-30 18:10:30|2792.95|2785.25|2792.8|2785.1|2793.03|2785.33|2792.77|2785.07|30
1651342240000|2022-04-30 18:10:40|2792.76|2785.06|2792|2784.3|2792.77|2785.07|2791.98|2784.28|36
1651342250000|2022-04-30 18:10:50|2791.97|2784.27|2791.15|2783.45|2792.04|2784.34|2791.11|2783.41|33
1651342260000|2022-04-30 18:11:00|2791.16|2783.46|2790.86|2783.16|2791.17|2783.47|2790.86|2783.16|33
1651342270000|2022-04-30 18:11:10|2790.93|2783.23|2792.06|2784.36|2792.12|2784.42|2790.92|2783.22|32
1651342280000|2022-04-30 18:11:20|2792.12|2784.42|2792.38|2784.68|2792.38|2784.68|2791.79|2784.09|31
1651342290000|2022-04-30 18:11:30|2792.39|2784.69|2792.42|2784.72|2792.52|2784.82|2792.08|2784.38|31
1651342300000|2022-04-30 18:11:40|2792.41|2784.71|2792.49|2784.79|2792.68|2784.98|2792.41|2784.71|29
1651342310000|2022-04-30 18:11:50|2792.53|2784.83|2792.51|2784.81|2792.56|2784.86|2792.5|2784.8|24
1651342320000|2022-04-30 18:12:00|2792.53|2784.83|2791.86|2784.16|2792.61|2784.91|2791.85|2784.15|31
1651342330000|2022-04-30 18:12:10|2791.95|2784.25|2792.11|2784.41|2792.15|2784.45|2791.94|2784.24|32
1651342340000|2022-04-30 18:12:20|2792.1|2784.4|2790.87|2783.17|2792.15|2784.45|2790.84|2783.14|32
1651342350000|2022-04-30 18:12:30|2790.92|2783.22|2791.04|2783.34|2791.08|2783.38|2790.58|2782.88|31
1651342360000|2022-04-30 18:12:40|2791.05|2783.35|2791.41|2783.71|2791.53|2783.83|2791.05|2783.35|26
1651342370000|2022-04-30 18:12:50|2791.42|2783.72|2791.22|2783.52|2791.47|2783.77|2791.22|2783.52|30
1651342380000|2022-04-30 18:13:00|2791.21|2783.51|2792.02|2784.32|2792.02|2784.32|2791.17|2783.47|28
1651342390000|2022-04-30 18:13:10|2792.04|2784.34|2792.66|2784.96|2793.24|2785.54|2791.98|2784.28|35
1651342400000|2022-04-30 18:13:20|2792.74|2785.04|2792.87|2785.17|2793.29|2785.59|2792.74|2785.04|34
1651342410000|2022-04-30 18:13:30|2792.88|2785.18|2793.2|2785.5|2793.47|2785.77|2792.27|2784.57|36
1651342420000|2022-04-30 18:13:40|2793.21|2785.51|2793.4|2785.7|2793.4|2785.7|2793.15|2785.45|15
1651342430000|2022-04-30 18:13:50|2793.34|2785.64|2793.51|2785.81|2793.84|2786.14|2793.22|2785.52|27
1651342440000|2022-04-30 18:14:00|2793.46|2785.76|2793.56|2785.86|2793.91|2786.21|2793.46|2785.76|28
1651342450000|2022-04-30 18:14:10|2793.55|2785.85|2792.5|2784.8|2793.55|2785.85|2791.65|2783.95|37
1651342460000|2022-04-30 18:14:20|2792.59|2784.89|2792.16|2784.46|2792.63|2784.93|2792.14|2784.44|31
1651342470000|2022-04-30 18:14:30|2792.24|2784.54|2793.08|2785.38|2793.12|2785.42|2792.14|2784.44|32
1651342480000|2022-04-30 18:14:40|2793.17|2785.47|2793.04|2785.34|2793.24|2785.54|2792.9|2785.2|29
1651342490000|2022-04-30 18:14:50|2793.05|2785.35|2792.4|2784.7|2793.13|2785.43|2792.34|2784.64|28
1651342500000|2022-04-30 18:15:00|2792.41|2784.71|2793.1|2785.4|2793.19|2785.49|2792.39|2784.69|29
1651342510000|2022-04-30 18:15:10|2793.09|2785.39|2793.42|2785.72|2793.45|2785.75|2793.09|2785.39|22
1651342520000|2022-04-30 18:15:20|2793.34|2785.64|2793.86|2786.16|2793.92|2786.22|2793.05|2785.35|29
1651342530000|2022-04-30 18:15:30|2793.91|2786.21|2794.87|2787.17|2794.88|2787.18|2793.91|2786.21|28
1651342540000|2022-04-30 18:15:40|2795.03|2787.33|2795.08|2787.38|2795.2|2787.5|2795.03|2787.33|24
1651342550000|2022-04-30 18:15:50|2795.09|2787.39|2795.16|2787.46|2795.24|2787.54|2795.06|2787.36|27
1651342560000|2022-04-30 18:16:00|2795.14|2787.44|2795.62|2787.92|2795.64|2787.94|2794.42|2786.72|35
1651342570000|2022-04-30 18:16:10|2795.61|2787.91|2796.07|2788.37|2796.14|2788.44|2795.51|2787.81|32
1651342580000|2022-04-30 18:16:20|2796.11|2788.41|2796.52|2788.82|2796.52|2788.82|2796.11|2788.41|21
1651342590000|2022-04-30 18:16:30|2796.51|2788.81|2796.63|2788.93|2796.64|2788.94|2796.21|2788.51|29
1651342600000|2022-04-30 18:16:40|2796.61|2788.91|2796.9|2789.2|2796.98|2789.28|2796.6|2788.9|22
1651342610000|2022-04-30 18:16:50|2796.85|2789.15|2796.92|2789.22|2797.01|2789.31|2796.85|2789.15|31
1651342620000|2022-04-30 18:17:00|2796.94|2789.24|2796.39|2788.69|2796.98|2789.28|2796.38|2788.68|31
1651342630000|2022-04-30 18:17:10|2796.47|2788.77|2796.81|2789.11|2796.89|2789.19|2796.35|2788.65|33
1651342640000|2022-04-30 18:17:20|2796.79|2789.09|2796.66|2788.96|2796.81|2789.11|2796.66|2788.96|26
1651342650000|2022-04-30 18:17:30|2796.73|2789.03|2796.52|2788.82|2796.85|2789.15|2796.43|2788.73|22
1651342660000|2022-04-30 18:17:40|2796.32|2788.62|2795.79|2788.09|2796.32|2788.62|2795.66|2787.96|31
1651342670000|2022-04-30 18:17:50|2795.71|2788.01|2794.84|2787.14|2795.74|2788.04|2794.64|2786.94|29
1651342680000|2022-04-30 18:18:00|2794.75|2787.05|2793.05|2785.35|2794.76|2787.06|2792.99|2785.29|37
1651342690000|2022-04-30 18:18:10|2793.06|2785.36|2794.04|2786.34|2794.04|2786.34|2793.06|2785.36|33
1651342700000|2022-04-30 18:18:20|2794.11|2786.41|2793.75|2786.05|2794.28|2786.58|2793.72|2786.02|32
1651342710000|2022-04-30 18:18:30|2793.78|2786.08|2793.13|2785.43|2794.12|2786.42|2793.13|2785.43|34
1651342720000|2022-04-30 18:18:40|2793.15|2785.45|2792.82|2785.12|2793.24|2785.54|2792.74|2785.04|34
1651342730000|2022-04-30 18:18:50|2792.95|2785.25|2792.82|2785.12|2793.17|2785.47|2792.69|2784.99|30
1651342740000|2022-04-30 18:19:00|2792.81|2785.11|2793.07|2785.37|2793.11|2785.41|2792.75|2785.05|22
1651342750000|2022-04-30 18:19:10|2793.08|2785.38|2793.38|2785.68|2793.38|2785.68|2793.08|2785.38|22
1651342760000|2022-04-30 18:19:20|2793.65|2785.95|2793.07|2785.37|2793.89|2786.19|2793.07|2785.37|32
1651342770000|2022-04-30 18:19:30|2793.09|2785.39|2793.11|2785.41|2793.12|2785.42|2793.04|2785.34|21
1651342780000|2022-04-30 18:19:40|2793.14|2785.44|2793.17|2785.47|2793.17|2785.47|2793.02|2785.32|26
1651342790000|2022-04-30 18:19:50|2793.19|2785.49|2793.14|2785.44|2793.19|2785.49|2793.12|2785.42|23
1651342800000|2022-04-30 18:20:00|2793.15|2785.45|2793.79|2786.09|2793.81|2786.11|2793.14|2785.44|30
1651342810000|2022-04-30 18:20:10|2793.84|2786.14|2793.86|2786.16|2793.88|2786.18|2793.74|2786.04|29
1651342820000|2022-04-30 18:20:20|2793.89|2786.19|2793.11|2785.41|2793.89|2786.19|2793.11|2785.41|31
1651342830000|2022-04-30 18:20:30|2793.1|2785.4|2792.79|2785.09|2793.1|2785.4|2792.69|2784.99|33
1651342840000|2022-04-30 18:20:40|2792.78|2785.08|2791.85|2784.15|2792.8|2785.1|2791.62|2783.92|34
1651342850000|2022-04-30 18:20:50|2791.88|2784.18|2791.87|2784.17|2791.91|2784.21|2791.74|2784.04|32
1651342860000|2022-04-30 18:21:00|2791.88|2784.18|2791.29|2783.59|2791.88|2784.18|2791.26|2783.56|30
1651342870000|2022-04-30 18:21:10|2791.28|2783.58|2791.45|2783.75|2792.09|2784.39|2791.28|2783.58|34
1651342880000|2022-04-30 18:21:20|2791.51|2783.81|2792.23|2784.53|2792.23|2784.53|2791.43|2783.73|31
1651342890000|2022-04-30 18:21:30|2792.33|2784.63|2793.13|2785.43|2793.33|2785.63|2792.33|2784.63|30
1651342900000|2022-04-30 18:21:40|2793.08|2785.38|2792.15|2784.45|2793.08|2785.38|2792.11|2784.41|30
1651342910000|2022-04-30 18:21:50|2792.21|2784.51|2792.07|2784.37|2792.21|2784.51|2792.07|2784.37|27
1651342920000|2022-04-30 18:22:00|2792.01|2784.31|2790.79|2783.09|2792.03|2784.33|2790.78|2783.08|21
1651342930000|2022-04-30 18:22:10|2790.81|2783.11|2790.72|2783.02|2790.93|2783.23|2790.44|2782.74|35
1651342940000|2022-04-30 18:22:20|2790.57|2782.87|2789.91|2782.21|2790.57|2782.87|2789.67|2781.97|33
1651342950000|2022-04-30 18:22:30|2790.04|2782.34|2789.64|2781.94|2790.5|2782.8|2789.48|2781.78|31
1651342960000|2022-04-30 18:22:40|2789.63|2781.93|2789.79|2782.09|2790.26|2782.56|2789.5|2781.8|36
1651342970000|2022-04-30 18:22:50|2789.72|2782.02|2788.5|2780.8|2789.75|2782.05|2788.5|2780.8|33
1651342980000|2022-04-30 18:23:00|2788.46|2780.76|2788.51|2780.81|2788.62|2780.92|2787.66|2779.96|33
1651342990000|2022-04-30 18:23:10|2788.53|2780.83|2788.63|2780.93|2788.63|2780.93|2788.47|2780.77|29
1651343000000|2022-04-30 18:23:20|2788.62|2780.92|2788.77|2781.07|2788.77|2781.07|2788.51|2780.81|34
1651343010000|2022-04-30 18:23:30|2788.81|2781.11|2789.68|2781.98|2789.88|2782.18|2788.81|2781.11|31
1651343020000|2022-04-30 18:23:40|2789.67|2781.97|2789.53|2781.83|2789.76|2782.06|2789.53|2781.83|32
1651343030000|2022-04-30 18:23:50|2789.51|2781.81|2789.32|2781.62|2789.57|2781.87|2789.26|2781.56|31
1651343040000|2022-04-30 18:24:00|2789.33|2781.63|2789.51|2781.81|2789.54|2781.84|2789.33|2781.63|35
1651343050000|2022-04-30 18:24:10|2789.5|2781.8|2789.85|2782.15|2790.04|2782.34|2789.34|2781.64|30
1651343060000|2022-04-30 18:24:20|2789.69|2781.99|2789.89|2782.19|2790.02|2782.32|2789.43|2781.73|35
1651343070000|2022-04-30 18:24:30|2789.92|2782.22|2789.96|2782.26|2789.97|2782.27|2789.85|2782.15|32
1651343080000|2022-04-30 18:24:40|2789.88|2782.18|2789.91|2782.21|2789.95|2782.25|2789.81|2782.11|35
1651343090000|2022-04-30 18:24:50|2789.83|2782.13|2789.98|2782.28|2790.04|2782.34|2789.82|2782.12|26
1651343100000|2022-04-30 18:25:00|2789.93|2782.23|2791.07|2783.37|2791.13|2783.43|2789.9|2782.2|28
1651343110000|2022-04-30 18:25:10|2791.1|2783.4|2790.89|2783.19|2791.78|2784.08|2790.89|2783.19|36
1651343120000|2022-04-30 18:25:20|2790.66|2782.96|2790.61|2782.91|2790.66|2782.96|2790.47|2782.77|28
1651343130000|2022-04-30 18:25:30|2790.55|2782.85|2790.6|2782.9|2790.6|2782.9|2790.54|2782.84|18
1651343140000|2022-04-30 18:25:40|2790.51|2782.81|2789.93|2782.23|2790.72|2783.02|2789.87|2782.17|35
1651343150000|2022-04-30 18:25:50|2789.96|2782.26|2790.24|2782.54|2790.24|2782.54|2789.96|2782.26|23
1651343160000|2022-04-30 18:26:00|2790.26|2782.56|2790.79|2783.09|2791.21|2783.51|2790.26|2782.56|36
1651343170000|2022-04-30 18:26:10|2790.47|2782.77|2790.34|2782.64|2790.47|2782.77|2790.15|2782.45|30
1651343180000|2022-04-30 18:26:20|2790.43|2782.73|2790.6|2782.9|2790.76|2783.06|2790.43|2782.73|34
1651343190000|2022-04-30 18:26:30|2790.63|2782.93|2790.65|2782.95|2790.66|2782.96|2790.54|2782.84|22
1651343200000|2022-04-30 18:26:40|2790.7|2783|2790.94|2783.24|2791.02|2783.32|2790.7|2783|27
1651343210000|2022-04-30 18:26:50|2790.98|2783.28|2791.13|2783.43|2791.13|2783.43|2790.85|2783.15|26
1651343220000|2022-04-30 18:27:00|2790.97|2783.27|2790.58|2782.88|2791.03|2783.33|2790.56|2782.86|23
1651343230000|2022-04-30 18:27:10|2790.56|2782.86|2789.58|2781.88|2790.61|2782.91|2789.4|2781.7|33
1651343240000|2022-04-30 18:27:20|2789.54|2781.84|2789.38|2781.68|2789.62|2781.92|2789.28|2781.58|35
1651343250000|2022-04-30 18:27:30|2789.39|2781.69|2789.06|2781.36|2789.39|2781.69|2789.06|2781.36|26
1651343260000|2022-04-30 18:27:40|2789.07|2781.37|2788.88|2781.18|2789.13|2781.43|2788.83|2781.13|25
1651343270000|2022-04-30 18:27:50|2788.87|2781.17|2788.67|2780.97|2788.87|2781.17|2788.4|2780.7|36
1651343280000|2022-04-30 18:28:00|2788.68|2780.98|2788.69|2780.99|2788.75|2781.05|2788.57|2780.87|34
1651343290000|2022-04-30 18:28:10|2788.62|2780.92|2788.33|2780.63|2788.62|2780.92|2787.67|2779.97|33
1651343300000|2022-04-30 18:28:20|2788.32|2780.62|2790.1|2782.4|2790.23|2782.53|2788.32|2780.62|36
1651343310000|2022-04-30 18:28:30|2790.09|2782.39|2790.69|2782.99|2790.78|2783.08|2790|2782.3|33
1651343320000|2022-04-30 18:28:40|2790.73|2783.03|2791.1|2783.4|2791.1|2783.4|2790.72|2783.02|32
1651343330000|2022-04-30 18:28:50|2791.08|2783.38|2789.97|2782.27|2791.08|2783.38|2789.73|2782.03|36
1651343340000|2022-04-30 18:29:00|2790.12|2782.42|2791.68|2783.98|2792.14|2784.44|2790.12|2782.42|36
1651343350000|2022-04-30 18:29:10|2791.52|2783.82|2792.13|2784.43|2792.14|2784.44|2791.43|2783.73|37
1651343360000|2022-04-30 18:29:20|2792.11|2784.41|2792.97|2785.27|2792.97|2785.27|2791.95|2784.25|31
1651343370000|2022-04-30 18:29:30|2792.96|2785.26|2793.03|2785.33|2793.11|2785.41|2792.84|2785.14|29
1651343380000|2022-04-30 18:29:40|2793.04|2785.34|2793.48|2785.78|2793.48|2785.78|2793.04|2785.34|25
1651343390000|2022-04-30 18:29:50|2793.52|2785.82|2793.98|2786.28|2793.98|2786.28|2793.52|2785.82|28
1651343400000|2022-04-30 18:30:00|2794.03|2786.33|2793.52|2785.82|2794.03|2786.33|2793.52|2785.82|29
1651343410000|2022-04-30 18:30:10|2793.39|2785.69|2792.48|2784.78|2793.39|2785.69|2792.48|2784.78|32
1651343420000|2022-04-30 18:30:20|2792.39|2784.69|2791.76|2784.06|2792.39|2784.69|2791.63|2783.93|30
1651343430000|2022-04-30 18:30:30|2791.82|2784.12|2791.76|2784.06|2791.82|2784.12|2791.49|2783.79|30
1651343440000|2022-04-30 18:30:40|2791.77|2784.07|2791.69|2783.99|2791.78|2784.08|2791.64|2783.94|28
1651343450000|2022-04-30 18:30:50|2791.67|2783.97|2791.26|2783.56|2791.82|2784.12|2791.22|2783.52|30
1651343460000|2022-04-30 18:31:00|2791.25|2783.55|2791.83|2784.13|2791.83|2784.13|2791.25|2783.55|28
1651343470000|2022-04-30 18:31:10|2791.84|2784.14|2792.24|2784.54|2792.41|2784.71|2791.83|2784.13|35
1651343480000|2022-04-30 18:31:20|2792.23|2784.53|2791.7|2784|2792.23|2784.53|2791.7|2784|23
1651343490000|2022-04-30 18:31:30|2791.65|2783.95|2790.94|2783.24|2791.69|2783.99|2790.87|2783.17|25
1651343500000|2022-04-30 18:31:40|2790.93|2783.23|2791.29|2783.59|2791.41|2783.71|2790.93|2783.23|31
1651343510000|2022-04-30 18:31:50|2791.32|2783.62|2791.64|2783.94|2791.64|2783.94|2791.32|2783.62|26
1651343520000|2022-04-30 18:32:00|2791.58|2783.88|2792.19|2784.49|2792.4|2784.7|2791.52|2783.82|36
1651343530000|2022-04-30 18:32:10|2792.21|2784.51|2792.2|2784.5|2792.37|2784.67|2792.15|2784.45|36
1651343540000|2022-04-30 18:32:20|2792.29|2784.59|2792.71|2785.01|2792.83|2785.13|2792.2|2784.5|28
1651343550000|2022-04-30 18:32:30|2792.81|2785.11|2792.88|2785.18|2792.88|2785.18|2792.75|2785.05|31
1651343560000|2022-04-30 18:32:40|2792.87|2785.17|2792.1|2784.4|2793.08|2785.38|2792.09|2784.39|35
1651343570000|2022-04-30 18:32:50|2792.05|2784.35|2791.74|2784.04|2792.2|2784.5|2791.73|2784.03|32
1651343580000|2022-04-30 18:33:00|2791.77|2784.07|2792.44|2784.74|2792.44|2784.74|2791.62|2783.92|33
1651343590000|2022-04-30 18:33:10|2792.41|2784.71|2792.44|2784.74|2792.52|2784.82|2792.36|2784.66|37
1651343600000|2022-04-30 18:33:20|2792.45|2784.75|2792.46|2784.76|2792.47|2784.77|2792.26|2784.56|34
1651343610000|2022-04-30 18:33:30|2792.33|2784.63|2788.96|2781.26|2792.33|2784.63|2788.83|2781.13|38
1651343620000|2022-04-30 18:33:40|2788.72|2781.02|2788.52|2780.82|2788.86|2781.16|2788.03|2780.33|34
1651343630000|2022-04-30 18:33:50|2788.53|2780.83|2788.55|2780.85|2788.59|2780.89|2788.51|2780.81|30
1651343640000|2022-04-30 18:34:00|2788.56|2780.86|2789.64|2781.94|2789.64|2781.94|2788.54|2780.84|28
1651343650000|2022-04-30 18:34:10|2789.57|2781.87|2788.66|2780.96|2789.68|2781.98|2788.65|2780.95|29
1651343660000|2022-04-30 18:34:20|2788.65|2780.95|2787.33|2779.63|2788.76|2781.06|2787.27|2779.57|33
1651343670000|2022-04-30 18:34:30|2787.32|2779.62|2787.32|2779.62|2787.42|2779.72|2787.31|2779.61|31
1651343680000|2022-04-30 18:34:40|2787.35|2779.65|2786.05|2778.35|2787.35|2779.65|2786.05|2778.35|36
1651343690000|2022-04-30 18:34:50|2786.07|2778.37|2786.06|2778.36|2786.21|2778.51|2785.37|2777.67|31
1651343700000|2022-04-30 18:35:00|2786.11|2778.41|2785.83|2778.13|2786.52|2778.82|2785.83|2778.13|33
1651343710000|2022-04-30 18:35:10|2785.85|2778.15|2785.96|2778.26|2786.02|2778.32|2785.8|2778.1|30
1651343720000|2022-04-30 18:35:20|2785.89|2778.19|2785.73|2778.03|2785.94|2778.24|2785.67|2777.97|27
1651343730000|2022-04-30 18:35:30|2785.65|2777.95|2783.82|2776.12|2785.74|2778.04|2783.81|2776.11|35
1651343740000|2022-04-30 18:35:40|2783.9|2776.2|2784.18|2776.48|2784.18|2776.48|2783.23|2775.53|38
1651343750000|2022-04-30 18:35:50|2784.2|2776.5|2785.22|2777.52|2785.24|2777.54|2784.14|2776.44|37
1651343760000|2022-04-30 18:36:00|2785.28|2777.58|2784.85|2777.15|2785.28|2777.58|2784.74|2777.04|28
1651343770000|2022-04-30 18:36:10|2784.87|2777.17|2785.01|2777.31|2785.22|2777.52|2784.85|2777.15|30
1651343780000|2022-04-30 18:36:20|2784.98|2777.28|2785.04|2777.34|2785.14|2777.44|2784.87|2777.17|31
1651343790000|2022-04-30 18:36:30|2785.06|2777.36|2785.12|2777.42|2785.12|2777.42|2784.68|2776.98|31
1651343800000|2022-04-30 18:36:40|2785.1|2777.4|2786.24|2778.54|2786.47|2778.77|2785.1|2777.4|36
1651343810000|2022-04-30 18:36:50|2786.19|2778.49|2786.54|2778.84|2786.54|2778.84|2786.03|2778.33|31
1651343820000|2022-04-30 18:37:00|2786.5|2778.8|2786.42|2778.72|2786.55|2778.85|2786.42|2778.72|29
1651343830000|2022-04-30 18:37:10|2786.43|2778.73|2785.71|2778.01|2786.46|2778.76|2785.69|2777.99|32
1651343840000|2022-04-30 18:37:20|2785.7|2778|2786.48|2778.78|2786.63|2778.93|2785.68|2777.98|37
1651343850000|2022-04-30 18:37:30|2786.47|2778.77|2788.45|2780.75|2788.45|2780.75|2786.45|2778.75|35
1651343860000|2022-04-30 18:37:40|2788.48|2780.78|2789.63|2781.93|2789.68|2781.98|2788.48|2780.78|37
1651343870000|2022-04-30 18:37:50|2789.65|2781.95|2789.77|2782.07|2790.2|2782.5|2789.65|2781.95|31
1651343880000|2022-04-30 18:38:00|2789.78|2782.08|2790.5|2782.8|2790.5|2782.8|2789.76|2782.06|36
1651343890000|2022-04-30 18:38:10|2790.51|2782.81|2790.48|2782.78|2791.51|2783.81|2790.45|2782.75|33
1651343900000|2022-04-30 18:38:20|2790.43|2782.73|2790.4|2782.7|2791.19|2783.49|2790.4|2782.7|33
1651343910000|2022-04-30 18:38:30|2790.21|2782.51|2788.41|2780.71|2790.21|2782.51|2788.4|2780.7|32
1651343920000|2022-04-30 18:38:40|2788.4|2780.7|2788.27|2780.57|2788.46|2780.76|2787.52|2779.82|34
1651343930000|2022-04-30 18:38:50|2788.29|2780.59|2788.4|2780.7|2788.47|2780.77|2788.25|2780.55|30
1651343940000|2022-04-30 18:39:00|2788.42|2780.72|2788.45|2780.75|2788.49|2780.79|2788.39|2780.69|34
1651343950000|2022-04-30 18:39:10|2788.47|2780.77|2789.51|2781.81|2789.51|2781.81|2788.36|2780.66|36
1651343960000|2022-04-30 18:39:20|2789.47|2781.77|2790.35|2782.65|2790.39|2782.69|2789.47|2781.77|30
1651343970000|2022-04-30 18:39:30|2790.44|2782.74|2790.06|2782.36|2790.44|2782.74|2789.78|2782.08|33
1651343980000|2022-04-30 18:39:40|2790.08|2782.38|2789.46|2781.76|2790.39|2782.69|2788.86|2781.16|37
1651343990000|2022-04-30 18:39:50|2789.48|2781.78|2789.85|2782.15|2789.93|2782.23|2789.37|2781.67|31
1651344000000|2022-04-30 18:40:00|2789.86|2782.16|2789.84|2782.14|2789.92|2782.22|2789.82|2782.12|31
1651344010000|2022-04-30 18:40:10|2789.88|2782.18|2790.28|2782.58|2790.28|2782.58|2789.8|2782.1|27
1651344020000|2022-04-30 18:40:20|2790.4|2782.7|2790.32|2782.62|2790.83|2783.13|2790.09|2782.39|35
1651344030000|2022-04-30 18:40:30|2790.33|2782.63|2790.39|2782.69|2790.39|2782.69|2790.13|2782.43|33
1651344040000|2022-04-30 18:40:40|2790.24|2782.54|2790.45|2782.75|2790.5|2782.8|2790.23|2782.53|28
1651344050000|2022-04-30 18:40:50|2790.47|2782.77|2790.38|2782.68|2790.47|2782.77|2790.36|2782.66|25
1651344060000|2022-04-30 18:41:00|2790.37|2782.67|2790.42|2782.72|2790.48|2782.78|2790.37|2782.67|23
1651344070000|2022-04-30 18:41:10|2790.43|2782.73|2790.49|2782.79|2790.57|2782.87|2790.22|2782.52|32
1651344080000|2022-04-30 18:41:20|2790.47|2782.77|2791.01|2783.31|2791.3|2783.6|2790.46|2782.76|34
1651344090000|2022-04-30 18:41:30|2790.99|2783.29|2790.92|2783.22|2791.04|2783.34|2790.74|2783.04|33
1651344100000|2022-04-30 18:41:40|2790.91|2783.21|2790.95|2783.25|2790.98|2783.28|2790.88|2783.18|23
1651344110000|2022-04-30 18:41:50|2791.05|2783.35|2791.15|2783.45|2791.16|2783.46|2791.04|2783.34|28
1651344120000|2022-04-30 18:42:00|2791.2|2783.5|2791.17|2783.47|2791.34|2783.64|2791.14|2783.44|27
1651344130000|2022-04-30 18:42:10|2791.18|2783.48|2791.14|2783.44|2791.21|2783.51|2791.1|2783.4|32
1651344140000|2022-04-30 18:42:20|2791.17|2783.47|2790.4|2782.7|2791.17|2783.47|2790.23|2782.53|30
1651344150000|2022-04-30 18:42:30|2790.42|2782.72|2790.72|2783.02|2790.79|2783.09|2790.35|2782.65|34
1651344160000|2022-04-30 18:42:40|2790.73|2783.03|2789.51|2781.81|2790.86|2783.16|2789.47|2781.77|34
1651344170000|2022-04-30 18:42:50|2789.57|2781.87|2789.54|2781.84|2789.62|2781.92|2789.51|2781.81|26
1651344180000|2022-04-30 18:43:00|2789.55|2781.85|2790.16|2782.46|2790.36|2782.66|2789.55|2781.85|33
1651344190000|2022-04-30 18:43:10|2790.08|2782.38|2790.18|2782.48|2790.28|2782.58|2790.06|2782.36|33
1651344200000|2022-04-30 18:43:20|2790.19|2782.49|2790.42|2782.72|2790.42|2782.72|2790.16|2782.46|28
1651344210000|2022-04-30 18:43:30|2790.38|2782.68|2791.23|2783.53|2791.3|2783.6|2790.37|2782.67|33
1651344220000|2022-04-30 18:43:40|2791.11|2783.41|2790.6|2782.9|2791.11|2783.41|2790.56|2782.86|33
1651344230000|2022-04-30 18:43:50|2790.63|2782.93|2789.72|2782.02|2791.02|2783.32|2789.72|2782.02|32
1651344240000|2022-04-30 18:44:00|2789.73|2782.03|2789.69|2781.99|2789.75|2782.05|2789.58|2781.88|28
1651344250000|2022-04-30 18:44:10|2789.71|2782.01|2789.8|2782.1|2789.83|2782.13|2789.69|2781.99|23
1651344260000|2022-04-30 18:44:20|2789.81|2782.11|2789.82|2782.12|2789.82|2782.12|2789.46|2781.76|23
1651344270000|2022-04-30 18:44:30|2789.8|2782.1|2789.81|2782.11|2789.83|2782.13|2789.74|2782.04|22
1651344280000|2022-04-30 18:44:40|2789.85|2782.15|2789.27|2781.57|2789.87|2782.17|2789.1|2781.4|32
1651344290000|2022-04-30 18:44:50|2789.25|2781.55|2788.5|2780.8|2789.32|2781.62|2788.48|2780.78|35
1651344300000|2022-04-30 18:45:00|2788.57|2780.87|2788.55|2780.85|2788.69|2780.99|2788.07|2780.37|35
1651344310000|2022-04-30 18:45:10|2788.57|2780.87|2788.42|2780.72|2788.61|2780.91|2788.37|2780.67|31
1651344320000|2022-04-30 18:45:20|2788.39|2780.69|2788.54|2780.84|2788.7|2781|2788.13|2780.43|36
1651344330000|2022-04-30 18:45:30|2788.63|2780.93|2788.77|2781.07|2788.98|2781.28|2788.63|2780.93|25
1651344340000|2022-04-30 18:45:40|2788.75|2781.05|2788.74|2781.04|2788.77|2781.07|2788.72|2781.02|25
1651344350000|2022-04-30 18:45:50|2788.72|2781.02|2788.13|2780.43|2788.77|2781.07|2788.04|2780.34|27
1651344360000|2022-04-30 18:46:00|2788.14|2780.44|2788.81|2781.11|2788.98|2781.28|2788.05|2780.35|32
1651344370000|2022-04-30 18:46:10|2788.79|2781.09|2788.82|2781.12|2788.97|2781.27|2788.79|2781.09|32
1651344380000|2022-04-30 18:46:20|2788.83|2781.13|2790.14|2782.44|2790.14|2782.44|2788.76|2781.06|32
1651344390000|2022-04-30 18:46:30|2790.15|2782.45|2789.94|2782.24|2790.37|2782.67|2789.92|2782.22|38
1651344400000|2022-04-30 18:46:40|2789.95|2782.25|2789.69|2781.99|2790.09|2782.39|2789.69|2781.99|31
1651344410000|2022-04-30 18:46:50|2789.7|2782|2789.25|2781.55|2789.71|2782.01|2789.16|2781.46|29
1651344420000|2022-04-30 18:47:00|2789.24|2781.54|2789.96|2782.26|2789.96|2782.26|2789.15|2781.45|29
1651344430000|2022-04-30 18:47:10|2789.98|2782.28|2790.93|2783.23|2790.93|2783.23|2789.98|2782.28|33
1651344440000|2022-04-30 18:47:20|2790.96|2783.26|2791.76|2784.06|2791.85|2784.15|2790.96|2783.26|37
1651344450000|2022-04-30 18:47:30|2791.77|2784.07|2791.72|2784.02|2791.83|2784.13|2791.69|2783.99|28
1651344460000|2022-04-30 18:47:40|2791.76|2784.06|2791.43|2783.73|2791.77|2784.07|2790.98|2783.28|32
1651344470000|2022-04-30 18:47:50|2791.45|2783.75|2791.52|2783.82|2791.72|2784.02|2791.4|2783.7|26
1651344480000|2022-04-30 18:48:00|2791.51|2783.81|2791.73|2784.03|2791.73|2784.03|2791.51|2783.81|27
1651344490000|2022-04-30 18:48:10|2791.87|2784.17|2791.99|2784.29|2792.03|2784.33|2791.85|2784.15|26
1651344500000|2022-04-30 18:48:20|2792|2784.3|2791.65|2783.95|2792.02|2784.32|2791.58|2783.88|21
1651344510000|2022-04-30 18:48:30|2791.64|2783.94|2791.53|2783.83|2791.64|2783.94|2791.45|2783.75|18
1651344520000|2022-04-30 18:48:40|2791.52|2783.82|2787.06|2779.36|2791.54|2783.84|2787.06|2779.36|23
1651344530000|2022-04-30 18:48:50|2786.57|2778.87|2785.92|2778.22|2786.57|2778.87|2784.46|2776.76|37
1651344540000|2022-04-30 18:49:00|2785.97|2778.27|2784.39|2776.69|2785.98|2778.28|2783.89|2776.19|37
1651344550000|2022-04-30 18:49:10|2784.5|2776.8|2784.28|2776.58|2785.23|2777.53|2784.28|2776.58|34
1651344560000|2022-04-30 18:49:20|2784.3|2776.6|2784.57|2776.87|2784.63|2776.93|2784.27|2776.57|24
1651344570000|2022-04-30 18:49:30|2784.6|2776.9|2784.21|2776.51|2784.6|2776.9|2784.02|2776.32|34
1651344580000|2022-04-30 18:49:40|2784.14|2776.44|2784.37|2776.67|2784.51|2776.81|2784.07|2776.37|39
1651344590000|2022-04-30 18:49:50|2784.38|2776.68|2783.17|2775.47|2784.4|2776.7|2783.15|2775.45|34
1651344600000|2022-04-30 18:50:00|2783.13|2775.43|2782.18|2774.48|2783.19|2775.49|2781.19|2773.49|36
1651344610000|2022-04-30 18:50:10|2782.58|2774.88|2783.19|2775.49|2783.54|2775.84|2782.58|2774.88|37
1651344620000|2022-04-30 18:50:20|2783.16|2775.46|2785.46|2777.76|2785.46|2777.76|2783|2775.3|38
1651344630000|2022-04-30 18:50:30|2785.55|2777.85|2784.83|2777.13|2785.55|2777.85|2784.82|2777.12|33
1651344640000|2022-04-30 18:50:40|2784.85|2777.15|2784.88|2777.18|2784.96|2777.26|2784.82|2777.12|32
1651344650000|2022-04-30 18:50:50|2784.92|2777.22|2785.41|2777.71|2785.46|2777.76|2784.84|2777.14|31
1651344660000|2022-04-30 18:51:00|2785.4|2777.7|2785.21|2777.51|2785.41|2777.71|2785.04|2777.34|37
1651344670000|2022-04-30 18:51:10|2785.19|2777.49|2784.85|2777.15|2785.35|2777.65|2784.8|2777.1|35
1651344680000|2022-04-30 18:51:20|2784.86|2777.16|2785.15|2777.45|2785.33|2777.63|2784.86|2777.16|32
1651344690000|2022-04-30 18:51:30|2785.16|2777.46|2785.14|2777.44|2785.32|2777.62|2785.14|2777.44|26
1651344700000|2022-04-30 18:51:40|2785.09|2777.39|2783.18|2775.48|2785.09|2777.39|2782.74|2775.04|34
1651344710000|2022-04-30 18:51:50|2783.17|2775.47|2782.85|2775.15|2783.19|2775.49|2782.72|2775.02|37
1651344720000|2022-04-30 18:52:00|2782.89|2775.19|2782.44|2774.74|2782.9|2775.2|2782.06|2774.36|34
1651344730000|2022-04-30 18:52:10|2782.62|2774.92|2784.23|2776.53|2784.37|2776.67|2782.33|2774.63|35
1651344740000|2022-04-30 18:52:20|2784.2|2776.5|2785.16|2777.46|2785.21|2777.51|2784.11|2776.41|36
1651344750000|2022-04-30 18:52:30|2785.15|2777.45|2786.2|2778.5|2786.25|2778.55|2785.04|2777.34|33
1651344760000|2022-04-30 18:52:40|2786.11|2778.41|2785.64|2777.94|2786.11|2778.41|2785.46|2777.76|29
1651344770000|2022-04-30 18:52:50|2785.63|2777.93|2785.49|2777.79|2785.91|2778.21|2785.48|2777.78|34
1651344780000|2022-04-30 18:53:00|2785.47|2777.77|2785.88|2778.18|2785.88|2778.18|2784.84|2777.14|32
1651344790000|2022-04-30 18:53:10|2785.89|2778.19|2786|2778.3|2786|2778.3|2785.84|2778.14|22
1651344800000|2022-04-30 18:53:20|2786.01|2778.31|2786.1|2778.4|2786.36|2778.66|2786|2778.3|35
1651344810000|2022-04-30 18:53:30|2786.11|2778.41|2787.11|2779.41|2787.11|2779.41|2786.05|2778.35|36
1651344820000|2022-04-30 18:53:40|2787.07|2779.37|2786.96|2779.26|2787.08|2779.38|2786.62|2778.92|33
1651344830000|2022-04-30 18:53:50|2786.95|2779.25|2786.81|2779.11|2786.99|2779.29|2786.8|2779.1|28
1651344840000|2022-04-30 18:54:00|2786.8|2779.1|2787.01|2779.31|2787.01|2779.31|2786.79|2779.09|24
1651344850000|2022-04-30 18:54:10|2787.1|2779.4|2788.61|2780.91|2788.65|2780.95|2787.1|2779.4|26
1651344860000|2022-04-30 18:54:20|2788.58|2780.88|2788.63|2780.93|2788.7|2781|2788.24|2780.54|28
1651344870000|2022-04-30 18:54:30|2788.62|2780.92|2788.94|2781.24|2789.27|2781.57|2788.57|2780.87|31
1651344880000|2022-04-30 18:54:40|2788.93|2781.23|2788.51|2780.81|2788.94|2781.24|2788.51|2780.81|22
1651344890000|2022-04-30 18:54:50|2788.35|2780.65|2787.69|2779.99|2788.35|2780.65|2787.65|2779.95|32
1651344900000|2022-04-30 18:55:00|2787.65|2779.95|2787.91|2780.21|2788.03|2780.33|2787.65|2779.95|34
1651344910000|2022-04-30 18:55:10|2787.84|2780.14|2788.6|2780.9|2788.6|2780.9|2787.79|2780.09|25
1651344920000|2022-04-30 18:55:20|2788.52|2780.82|2788.51|2780.81|2788.57|2780.87|2788.43|2780.73|26
1651344930000|2022-04-30 18:55:30|2788.53|2780.83|2788.82|2781.12|2788.82|2781.12|2788.52|2780.82|34
1651344940000|2022-04-30 18:55:40|2788.81|2781.11|2788.91|2781.21|2789.25|2781.55|2788.8|2781.1|31
1651344950000|2022-04-30 18:55:50|2788.88|2781.18|2789.24|2781.54|2789.24|2781.54|2788.79|2781.09|31
1651344960000|2022-04-30 18:56:00|2789.25|2781.55|2789.8|2782.1|2789.8|2782.1|2789.17|2781.47|33
1651344970000|2022-04-30 18:56:10|2789.82|2782.12|2789.85|2782.15|2789.96|2782.26|2789.65|2781.95|32
1651344980000|2022-04-30 18:56:20|2789.92|2782.22|2791.82|2784.12|2791.89|2784.19|2789.92|2782.22|35
1651344990000|2022-04-30 18:56:30|2791.81|2784.11|2791.4|2783.7|2791.81|2784.11|2791.23|2783.53|32
1651345000000|2022-04-30 18:56:40|2791.41|2783.71|2791.72|2784.02|2791.72|2784.02|2791.4|2783.7|24
1651345010000|2022-04-30 18:56:50|2791.79|2784.09|2792.22|2784.52|2792.42|2784.72|2791.79|2784.09|34
1651345020000|2022-04-30 18:57:00|2792.23|2784.53|2792.12|2784.42|2792.28|2784.58|2791.93|2784.23|31
1651345030000|2022-04-30 18:57:10|2792.11|2784.41|2792.83|2785.13|2792.83|2785.13|2792.11|2784.41|36
1651345040000|2022-04-30 18:57:20|2792.86|2785.16|2793.95|2786.25|2793.95|2786.25|2792.84|2785.14|32
1651345050000|2022-04-30 18:57:30|2793.91|2786.21|2794.41|2786.71|2794.57|2786.87|2793.89|2786.19|33
1651345060000|2022-04-30 18:57:40|2794.44|2786.74|2795.8|2788.1|2795.8|2788.1|2794.33|2786.63|29
1651345070000|2022-04-30 18:57:50|2795.94|2788.24|2797.4|2789.7|2797.4|2789.7|2795.94|2788.24|38
1651345080000|2022-04-30 18:58:00|2797.39|2789.69|2795.72|2788.02|2797.76|2790.06|2795.72|2788.02|36
1651345090000|2022-04-30 18:58:10|2795.68|2787.98|2796.99|2789.29|2796.99|2789.29|2795.53|2787.83|38
1651345100000|2022-04-30 18:58:20|2797.06|2789.36|2796.67|2788.97|2797.19|2789.49|2796.54|2788.84|32
1651345110000|2022-04-30 18:58:30|2796.66|2788.96|2797.32|2789.62|2797.32|2789.62|2796.66|2788.96|31
1651345120000|2022-04-30 18:58:40|2797.34|2789.64|2798.34|2790.64|2798.81|2791.11|2797.34|2789.64|34
1651345130000|2022-04-30 18:58:50|2798.42|2790.72|2796.91|2789.21|2798.42|2790.72|2796.91|2789.21|34
1651345140000|2022-04-30 18:59:00|2796.93|2789.23|2798.21|2790.51|2798.7|2791|2796.93|2789.23|36
1651345150000|2022-04-30 18:59:10|2798.08|2790.38|2798.12|2790.42|2798.13|2790.43|2797.77|2790.07|30
1651345160000|2022-04-30 18:59:20|2798.15|2790.45|2798.31|2790.61|2798.43|2790.73|2797.83|2790.13|31
1651345170000|2022-04-30 18:59:30|2798.3|2790.6|2797.74|2790.04|2798.33|2790.63|2797.46|2789.76|26
1651345180000|2022-04-30 18:59:40|2797.75|2790.05|2798.04|2790.34|2798.17|2790.47|2797.61|2789.91|34
1651345190000|2022-04-30 18:59:50|2798.06|2790.36|2798.38|2790.68|2798.41|2790.71|2798.03|2790.33|30
1651345200000|2022-04-30 19:00:00|2798.37|2790.67|2798.43|2790.73|2798.56|2790.86|2797.8|2790.1|32
1651345210000|2022-04-30 19:00:10|2798.45|2790.75|2797.51|2789.81|2798.75|2791.05|2797.21|2789.51|37
1651345220000|2022-04-30 19:00:20|2797.55|2789.85|2797.89|2790.19|2798.56|2790.86|2797.52|2789.82|36
1651345230000|2022-04-30 19:00:30|2797.88|2790.18|2796.78|2789.08|2797.94|2790.24|2796.75|2789.05|32
1651345240000|2022-04-30 19:00:40|2796.79|2789.09|2797.98|2790.28|2798.06|2790.36|2796.79|2789.09|30
1651345250000|2022-04-30 19:00:50|2797.89|2790.19|2797.84|2790.14|2797.89|2790.19|2797.79|2790.09|28
1651345260000|2022-04-30 19:01:00|2797.81|2790.11|2797.38|2789.68|2797.85|2790.15|2797.35|2789.65|24
1651345270000|2022-04-30 19:01:10|2797.43|2789.73|2798.13|2790.43|2798.13|2790.43|2797.42|2789.72|29
1651345280000|2022-04-30 19:01:20|2798.14|2790.44|2799.71|2792.01|2799.89|2792.19|2798.14|2790.44|35
1651345290000|2022-04-30 19:01:30|2799.72|2792.02|2799.31|2791.61|2799.74|2792.04|2799.23|2791.53|29
1651345300000|2022-04-30 19:01:40|2799.3|2791.6|2799.43|2791.73|2799.64|2791.94|2798.97|2791.27|35
1651345310000|2022-04-30 19:01:50|2799.42|2791.72|2799.38|2791.68|2799.45|2791.75|2799.35|2791.65|22
1651345320000|2022-04-30 19:02:00|2799.39|2791.69|2798.33|2790.63|2799.43|2791.73|2798.33|2790.63|31
1651345330000|2022-04-30 19:02:10|2798.37|2790.67|2798.31|2790.61|2798.83|2791.13|2798.16|2790.46|30
1651345340000|2022-04-30 19:02:20|2798.35|2790.65|2797.85|2790.15|2798.42|2790.72|2797.85|2790.15|24
1651345350000|2022-04-30 19:02:30|2797.79|2790.09|2797.71|2790.01|2797.8|2790.1|2797.29|2789.59|28
1651345360000|2022-04-30 19:02:40|2797.7|2790|2797.08|2789.38|2797.7|2790|2796.85|2789.15|29
1651345370000|2022-04-30 19:02:50|2797.09|2789.39|2797.23|2789.53|2797.25|2789.55|2797.02|2789.32|22
1651345380000|2022-04-30 19:03:00|2797.24|2789.54|2796.98|2789.28|2797.36|2789.66|2796.98|2789.28|25
1651345390000|2022-04-30 19:03:10|2797.02|2789.32|2797.21|2789.51|2797.22|2789.52|2796.96|2789.26|27
1651345400000|2022-04-30 19:03:20|2797.19|2789.49|2797.93|2790.23|2798.12|2790.42|2797.19|2789.49|32
1651345410000|2022-04-30 19:03:30|2797.86|2790.16|2797.78|2790.08|2797.94|2790.24|2797.68|2789.98|33
1651345420000|2022-04-30 19:03:40|2797.75|2790.05|2797.82|2790.12|2797.87|2790.17|2797.71|2790.01|24
1651345430000|2022-04-30 19:03:50|2797.83|2790.13|2798.09|2790.39|2798.09|2790.39|2797.79|2790.09|33
1651345440000|2022-04-30 19:04:00|2798.1|2790.4|2797.89|2790.19|2798.12|2790.42|2797.86|2790.16|27
1651345450000|2022-04-30 19:04:10|2797.87|2790.17|2797.93|2790.23|2797.93|2790.23|2797.87|2790.17|20
1651345460000|2022-04-30 19:04:20|2797.92|2790.22|2798.27|2790.57|2798.31|2790.61|2797.88|2790.18|28
1651345470000|2022-04-30 19:04:30|2798.22|2790.52|2798.67|2790.97|2798.67|2790.97|2798.22|2790.52|29
1651345480000|2022-04-30 19:04:40|2798.66|2790.96|2798.7|2791|2798.73|2791.03|2798.64|2790.94|26
1651345490000|2022-04-30 19:04:50|2798.69|2790.99|2799.27|2791.57|2799.27|2791.57|2798.69|2790.99|28
1651345500000|2022-04-30 19:05:00|2799.31|2791.61|2798.33|2790.63|2799.31|2791.61|2797.93|2790.23|35
1651345510000|2022-04-30 19:05:10|2798.34|2790.64|2798.5|2790.8|2798.68|2790.98|2798.23|2790.53|34
1651345520000|2022-04-30 19:05:20|2798.54|2790.84|2798.52|2790.82|2798.63|2790.93|2798.49|2790.79|25
1651345530000|2022-04-30 19:05:30|2798.55|2790.85|2798.51|2790.81|2798.6|2790.9|2798.5|2790.8|23
1651345540000|2022-04-30 19:05:40|2798.49|2790.79|2799.22|2791.52|2799.4|2791.7|2798.49|2790.79|38
1651345550000|2022-04-30 19:05:50|2799.14|2791.44|2798.3|2790.6|2799.14|2791.44|2798.27|2790.57|34
1651345560000|2022-04-30 19:06:00|2798.24|2790.54|2799.22|2791.52|2799.22|2791.52|2798.16|2790.46|32
1651345570000|2022-04-30 19:06:10|2799.19|2791.49|2798.23|2790.53|2799.24|2791.54|2798.17|2790.47|32
1651345580000|2022-04-30 19:06:20|2798.25|2790.55|2798.16|2790.46|2798.33|2790.63|2798.15|2790.45|30
1651345590000|2022-04-30 19:06:30|2798.18|2790.48|2798.92|2791.22|2798.92|2791.22|2798.09|2790.39|28
1651345600000|2022-04-30 19:06:40|2799.22|2791.52|2800.28|2792.58|2800.28|2792.58|2799.22|2791.52|32
1651345610000|2022-04-30 19:06:50|2800.13|2792.43|2800.13|2792.43|2800.14|2792.44|2799.68|2791.98|33
1651345620000|2022-04-30 19:07:00|2800.14|2792.44|2799.8|2792.1|2800.14|2792.44|2799.18|2791.48|34
1651345630000|2022-04-30 19:07:10|2799.73|2792.03|2799.94|2792.24|2799.96|2792.26|2799.62|2791.92|26
1651345640000|2022-04-30 19:07:20|2799.92|2792.22|2799.84|2792.14|2799.95|2792.25|2799.54|2791.84|29
1651345650000|2022-04-30 19:07:30|2799.8|2792.1|2799.84|2792.14|2799.92|2792.22|2799.8|2792.1|29
1651345660000|2022-04-30 19:07:40|2799.8|2792.1|2799.53|2791.83|2799.8|2792.1|2799.22|2791.52|36
1651345670000|2022-04-30 19:07:50|2799.54|2791.84|2799.62|2791.92|2799.63|2791.93|2799.52|2791.82|26
1651345680000|2022-04-30 19:08:00|2799.61|2791.91|2799.56|2791.86|2799.82|2792.12|2799.52|2791.82|20
1651345690000|2022-04-30 19:08:10|2799.53|2791.83|2799.52|2791.82|2799.93|2792.23|2799.09|2791.39|30
1651345700000|2022-04-30 19:08:20|2799.5|2791.8|2799.44|2791.74|2799.56|2791.86|2799.43|2791.73|27
1651345710000|2022-04-30 19:08:30|2799.41|2791.71|2799.57|2791.87|2799.61|2791.91|2799.4|2791.7|23
1651345720000|2022-04-30 19:08:40|2799.5|2791.8|2799.54|2791.84|2799.58|2791.88|2799.47|2791.77|27
1651345730000|2022-04-30 19:08:50|2799.59|2791.89|2799.84|2792.14|2799.85|2792.15|2799.59|2791.89|25
1651345740000|2022-04-30 19:09:00|2799.85|2792.15|2799.62|2791.92|2800.11|2792.41|2799.61|2791.91|29
1651345750000|2022-04-30 19:09:10|2799.64|2791.94|2799.7|2792|2799.72|2792.02|2799.63|2791.93|25
1651345760000|2022-04-30 19:09:20|2799.71|2792.01|2798.85|2791.15|2799.71|2792.01|2798.72|2791.02|32
1651345770000|2022-04-30 19:09:30|2798.86|2791.16|2799.68|2791.98|2799.69|2791.99|2798.81|2791.11|28
1651345780000|2022-04-30 19:09:40|2799.66|2791.96|2799.6|2791.9|2799.7|2792|2799.6|2791.9|31
1651345790000|2022-04-30 19:09:50|2799.63|2791.93|2799.03|2791.33|2799.68|2791.98|2798.66|2790.96|28
1651345800000|2022-04-30 19:10:00|2798.98|2791.28|2798.96|2791.26|2799.13|2791.43|2798.92|2791.22|36
1651345810000|2022-04-30 19:10:10|2798.97|2791.27|2799.06|2791.36|2799.06|2791.36|2798.95|2791.25|26
1651345820000|2022-04-30 19:10:20|2799.08|2791.38|2799.18|2791.48|2799.29|2791.59|2799.08|2791.38|28
1651345830000|2022-04-30 19:10:30|2799.14|2791.44|2799.04|2791.34|2799.23|2791.53|2798.99|2791.29|32
1651345840000|2022-04-30 19:10:40|2799.02|2791.32|2798.68|2790.98|2799.04|2791.34|2798.66|2790.96|30
1651345850000|2022-04-30 19:10:50|2798.7|2791|2798.54|2790.84|2798.73|2791.03|2798.54|2790.84|32
1651345860000|2022-04-30 19:11:00|2798.55|2790.85|2798.35|2790.65|2798.56|2790.86|2798.32|2790.62|21
1651345870000|2022-04-30 19:11:10|2798.31|2790.61|2797.74|2790.04|2798.47|2790.77|2797.74|2790.04|30
1651345880000|2022-04-30 19:11:20|2797.73|2790.03|2797.67|2789.97|2797.8|2790.1|2797.56|2789.86|23
1651345890000|2022-04-30 19:11:30|2797.65|2789.95|2797.92|2790.22|2797.92|2790.22|2797.63|2789.93|22
1651345900000|2022-04-30 19:11:40|2797.89|2790.19|2797.61|2789.91|2797.89|2790.19|2797.59|2789.89|31
1651345910000|2022-04-30 19:11:50|2797.59|2789.89|2798.16|2790.46|2798.19|2790.49|2797.59|2789.89|27
1651345920000|2022-04-30 19:12:00|2798.17|2790.47|2798.39|2790.69|2798.46|2790.76|2798.14|2790.44|31
1651345930000|2022-04-30 19:12:10|2798.41|2790.71|2798.5|2790.8|2798.54|2790.84|2798.34|2790.64|32
1651345940000|2022-04-30 19:12:20|2798.51|2790.81|2798.59|2790.89|2798.7|2791|2798.35|2790.65|33
1651345950000|2022-04-30 19:12:30|2798.57|2790.87|2798.02|2790.32|2798.57|2790.87|2797.98|2790.28|27
1651345960000|2022-04-30 19:12:40|2797.95|2790.25|2797.03|2789.33|2797.95|2790.25|2796.74|2789.04|28
1651345970000|2022-04-30 19:12:50|2797.05|2789.35|2796.67|2788.97|2797.08|2789.38|2796.67|2788.97|29
1651345980000|2022-04-30 19:13:00|2796.69|2788.99|2795.97|2788.27|2796.79|2789.09|2795.97|2788.27|33
1651345990000|2022-04-30 19:13:10|2795.95|2788.25|2795.35|2787.65|2795.95|2788.25|2795.28|2787.58|33
1651346000000|2022-04-30 19:13:20|2795.36|2787.66|2795.34|2787.64|2795.63|2787.93|2795.32|2787.62|34
1651346010000|2022-04-30 19:13:30|2795.36|2787.66|2795.35|2787.65|2795.41|2787.71|2795.2|2787.5|28
1651346020000|2022-04-30 19:13:40|2795.36|2787.66|2795.99|2788.29|2795.99|2788.29|2795.36|2787.66|37
1651346030000|2022-04-30 19:13:50|2795.91|2788.21|2795.38|2787.68|2796.07|2788.37|2795.36|2787.66|29
1651346040000|2022-04-30 19:14:00|2795.39|2787.69|2796.93|2789.23|2797.09|2789.39|2795.39|2787.69|32
1651346050000|2022-04-30 19:14:10|2796.92|2789.22|2797.01|2789.31|2797.01|2789.31|2796.82|2789.12|33
1651346060000|2022-04-30 19:14:20|2797|2789.3|2796.72|2789.02|2797.01|2789.31|2796.68|2788.98|32
1651346070000|2022-04-30 19:14:30|2796.71|2789.01|2797.13|2789.43|2797.24|2789.54|2796.67|2788.97|24
1651346080000|2022-04-30 19:14:40|2797.12|2789.42|2796.88|2789.18|2797.23|2789.53|2796.67|2788.97|31
1651346090000|2022-04-30 19:14:50|2796.87|2789.17|2797.18|2789.48|2797.18|2789.48|2796.82|2789.12|32
1651346100000|2022-04-30 19:15:00|2797.19|2789.49|2796.77|2789.07|2797.19|2789.49|2796.77|2789.07|31
1651346110000|2022-04-30 19:15:10|2796.76|2789.06|2796.78|2789.08|2796.79|2789.09|2796.73|2789.03|11
1651346120000|2022-04-30 19:15:20|2796.77|2789.07|2796.31|2788.61|2796.78|2789.08|2796|2788.3|26
1651346130000|2022-04-30 19:15:30|2796.37|2788.67|2797.07|2789.37|2797.14|2789.44|2796.37|2788.67|29
1651346140000|2022-04-30 19:15:40|2797.06|2789.36|2797.95|2790.25|2797.95|2790.25|2797.06|2789.36|23
1651346150000|2022-04-30 19:15:50|2797.94|2790.24|2797.95|2790.25|2798.12|2790.42|2797.94|2790.24|34
1651346160000|2022-04-30 19:16:00|2797.96|2790.26|2798.43|2790.73|2798.44|2790.74|2797.91|2790.21|32
1651346170000|2022-04-30 19:16:10|2798.38|2790.68|2799.78|2792.08|2800.01|2792.31|2798.38|2790.68|25
1651346180000|2022-04-30 19:16:20|2799.73|2792.03|2799.67|2791.97|2799.76|2792.06|2799.64|2791.94|27
1651346190000|2022-04-30 19:16:30|2799.66|2791.96|2799.86|2792.16|2800.24|2792.54|2799.66|2791.96|31
1651346200000|2022-04-30 19:16:40|2799.85|2792.15|2799.99|2792.29|2800.01|2792.31|2799.77|2792.07|18
1651346210000|2022-04-30 19:16:50|2800|2792.3|2799.5|2791.8|2800.24|2792.54|2799.13|2791.43|32
1651346220000|2022-04-30 19:17:00|2799.55|2791.85|2797.96|2790.26|2799.64|2791.94|2797.96|2790.26|34
1651346230000|2022-04-30 19:17:10|2797.95|2790.25|2796.08|2788.38|2797.97|2790.27|2796.08|2788.38|32
1651346240000|2022-04-30 19:17:20|2796.05|2788.35|2795.52|2787.82|2796.05|2788.35|2795.52|2787.82|24
1651346250000|2022-04-30 19:17:30|2795.51|2787.81|2795.57|2787.87|2795.6|2787.9|2795.42|2787.72|24
1651346260000|2022-04-30 19:17:40|2795.52|2787.82|2795.49|2787.79|2795.55|2787.85|2795.38|2787.68|31
1651346270000|2022-04-30 19:17:50|2795.48|2787.78|2795.4|2787.7|2795.56|2787.86|2795.4|2787.7|31
1651346280000|2022-04-30 19:18:00|2795.41|2787.71|2794.8|2787.1|2795.45|2787.75|2794.8|2787.1|30
1651346290000|2022-04-30 19:18:10|2794.85|2787.15|2794.36|2786.66|2794.85|2787.15|2793.82|2786.12|36
1651346300000|2022-04-30 19:18:20|2794.39|2786.69|2794.14|2786.44|2794.39|2786.69|2794.06|2786.36|28
1651346310000|2022-04-30 19:18:30|2794.15|2786.45|2793.88|2786.18|2794.17|2786.47|2793.8|2786.1|31
1651346320000|2022-04-30 19:18:40|2793.96|2786.26|2795.7|2788|2795.77|2788.07|2793.96|2786.26|32
1651346330000|2022-04-30 19:18:50|2795.73|2788.03|2796.57|2788.87|2796.62|2788.92|2795.73|2788.03|35
1651346340000|2022-04-30 19:19:00|2796.6|2788.9|2797.17|2789.47|2797.22|2789.52|2796.57|2788.87|33
1651346350000|2022-04-30 19:19:10|2797.09|2789.39|2796.22|2788.52|2797.09|2789.39|2796.22|2788.52|27
1651346360000|2022-04-30 19:19:20|2796.19|2788.49|2796.25|2788.55|2796.25|2788.55|2795.4|2787.7|30
1651346370000|2022-04-30 19:19:30|2796.27|2788.57|2797.19|2789.49|2797.31|2789.61|2796.27|2788.57|30
1651346380000|2022-04-30 19:19:40|2797.2|2789.5|2797.12|2789.42|2797.2|2789.5|2797.06|2789.36|21
1651346390000|2022-04-30 19:19:50|2797.13|2789.43|2797.21|2789.51|2797.65|2789.95|2797.13|2789.43|34
1651346400000|2022-04-30 19:20:00|2797.2|2789.5|2797.3|2789.6|2797.4|2789.7|2797.03|2789.33|26
1651346410000|2022-04-30 19:20:10|2797.28|2789.58|2797.23|2789.53|2797.29|2789.59|2797.15|2789.45|24
1651346420000|2022-04-30 19:20:20|2797.24|2789.54|2797.34|2789.64|2797.37|2789.67|2797.23|2789.53|18
1651346430000|2022-04-30 19:20:30|2797.28|2789.58|2797.2|2789.5|2797.28|2789.58|2797.19|2789.49|27
1651346440000|2022-04-30 19:20:40|2797.23|2789.53|2796.8|2789.1|2797.4|2789.7|2796.8|2789.1|28
1651346450000|2022-04-30 19:20:50|2796.34|2788.64|2796.18|2788.48|2796.4|2788.7|2796.13|2788.43|31
1651346460000|2022-04-30 19:21:00|2796.21|2788.51|2796.2|2788.5|2796.24|2788.54|2796.15|2788.45|28
1651346470000|2022-04-30 19:21:10|2796.24|2788.54|2795.54|2787.84|2796.24|2788.54|2795.54|2787.84|29
1651346480000|2022-04-30 19:21:20|2795.55|2787.85|2795.42|2787.72|2795.55|2787.85|2794.93|2787.23|29
1651346490000|2022-04-30 19:21:30|2795.44|2787.74|2795.55|2787.85|2795.55|2787.85|2795.35|2787.65|26
1651346500000|2022-04-30 19:21:40|2795.54|2787.84|2795.51|2787.81|2795.58|2787.88|2795.48|2787.78|30
1651346510000|2022-04-30 19:21:50|2795.52|2787.82|2794.3|2786.6|2795.54|2787.84|2794.3|2786.6|26
1651346520000|2022-04-30 19:22:00|2794.22|2786.52|2794.2|2786.5|2794.4|2786.7|2794.16|2786.46|30
1651346530000|2022-04-30 19:22:10|2794.05|2786.35|2794.53|2786.83|2794.54|2786.84|2794|2786.3|33
1651346540000|2022-04-30 19:22:20|2794.54|2786.84|2794.54|2786.84|2794.62|2786.92|2794.43|2786.73|20
1651346550000|2022-04-30 19:22:30|2794.47|2786.77|2794.39|2786.69|2794.58|2786.88|2794.37|2786.67|31
1651346560000|2022-04-30 19:22:40|2794.4|2786.7|2794.45|2786.75|2794.51|2786.81|2794.37|2786.67|27
1651346570000|2022-04-30 19:22:50|2794.41|2786.71|2794.78|2787.08|2794.92|2787.22|2794.41|2786.71|36
1651346580000|2022-04-30 19:23:00|2794.81|2787.11|2795.49|2787.79|2795.49|2787.79|2794.8|2787.1|27
1651346590000|2022-04-30 19:23:10|2795.52|2787.82|2795.23|2787.53|2795.65|2787.95|2795.17|2787.47|25
1651346600000|2022-04-30 19:23:20|2795.24|2787.54|2795.14|2787.44|2795.45|2787.75|2795.14|2787.44|34
1651346610000|2022-04-30 19:23:30|2795.13|2787.43|2794.42|2786.72|2795.13|2787.43|2794.15|2786.45|37
1651346620000|2022-04-30 19:23:40|2794.44|2786.74|2793.93|2786.23|2794.44|2786.74|2793.93|2786.23|30
1651346630000|2022-04-30 19:23:50|2793.89|2786.19|2795.23|2787.53|2795.28|2787.58|2793.78|2786.08|36
1651346640000|2022-04-30 19:24:00|2795.24|2787.54|2795.15|2787.45|2795.24|2787.54|2795.01|2787.31|35
1651346650000|2022-04-30 19:24:10|2795.18|2787.48|2795.39|2787.69|2795.73|2788.03|2795.17|2787.47|36
1651346660000|2022-04-30 19:24:20|2795.38|2787.68|2795.5|2787.8|2795.56|2787.86|2795.38|2787.68|27
1651346670000|2022-04-30 19:24:30|2795.66|2787.96|2794.22|2786.52|2795.68|2787.98|2794.19|2786.49|36
1651346680000|2022-04-30 19:24:40|2794.24|2786.54|2794.26|2786.56|2794.27|2786.57|2794.19|2786.49|29
1651346690000|2022-04-30 19:24:50|2794.23|2786.53|2793.59|2785.89|2794.26|2786.56|2793.5|2785.8|31
1651346700000|2022-04-30 19:25:00|2793.6|2785.9|2793.29|2785.59|2794.06|2786.36|2793.29|2785.59|32
1651346710000|2022-04-30 19:25:10|2793.28|2785.58|2793.73|2786.03|2793.73|2786.03|2793.08|2785.38|31
1651346720000|2022-04-30 19:25:20|2793.71|2786.01|2794.44|2786.74|2794.44|2786.74|2793.62|2785.92|24
1651346730000|2022-04-30 19:25:30|2794.43|2786.73|2794.56|2786.86|2794.87|2787.17|2794.43|2786.73|27
1651346740000|2022-04-30 19:25:40|2794.57|2786.87|2794.41|2786.71|2794.59|2786.89|2794.07|2786.37|29
1651346750000|2022-04-30 19:25:50|2794.42|2786.72|2793.89|2786.19|2794.64|2786.94|2793.88|2786.18|33
1651346760000|2022-04-30 19:26:00|2793.88|2786.18|2794.48|2786.78|2794.48|2786.78|2793.87|2786.17|28
1651346770000|2022-04-30 19:26:10|2794.51|2786.81|2794.22|2786.52|2794.95|2787.25|2794.19|2786.49|26
1651346780000|2022-04-30 19:26:20|2794.21|2786.51|2793.89|2786.19|2794.24|2786.54|2793.84|2786.14|31
1651346790000|2022-04-30 19:26:30|2793.81|2786.11|2794.19|2786.49|2794.19|2786.49|2793.81|2786.11|26
1651346800000|2022-04-30 19:26:40|2794.14|2786.44|2794.29|2786.59|2794.31|2786.61|2794.13|2786.43|31
1651346810000|2022-04-30 19:26:50|2794.25|2786.55|2794.26|2786.56|2794.35|2786.65|2794.14|2786.44|33
1651346820000|2022-04-30 19:27:00|2794.25|2786.55|2794.29|2786.59|2794.3|2786.6|2794.17|2786.47|23
1651346830000|2022-04-30 19:27:10|2794.3|2786.6|2793.97|2786.27|2794.3|2786.6|2793.62|2785.92|32
1651346840000|2022-04-30 19:27:20|2794.01|2786.31|2795|2787.3|2795.1|2787.4|2794.01|2786.31|24
1651346850000|2022-04-30 19:27:30|2794.95|2787.25|2794.94|2787.24|2794.95|2787.25|2794.74|2787.04|29
1651346860000|2022-04-30 19:27:40|2794.97|2787.27|2795.37|2787.67|2795.5|2787.8|2794.95|2787.25|33
1651346870000|2022-04-30 19:27:50|2795.33|2787.63|2796|2788.3|2796|2788.3|2795.33|2787.63|31
1651346880000|2022-04-30 19:28:00|2796.07|2788.37|2797.47|2789.77|2797.47|2789.77|2796.07|2788.37|32
1651346890000|2022-04-30 19:28:10|2797.42|2789.72|2798.61|2790.91|2798.74|2791.04|2797.42|2789.72|33
1651346900000|2022-04-30 19:28:20|2798.6|2790.9|2798.58|2790.88|2798.6|2790.9|2798.33|2790.63|35
1651346910000|2022-04-30 19:28:30|2798.72|2791.02|2798.62|2790.92|2799.15|2791.45|2798.57|2790.87|37
1651346920000|2022-04-30 19:28:40|2798.71|2791.01|2798.23|2790.53|2798.79|2791.09|2798.23|2790.53|25
1651346930000|2022-04-30 19:28:50|2798.24|2790.54|2797.48|2789.78|2798.28|2790.58|2797.29|2789.59|35
1651346940000|2022-04-30 19:29:00|2797.43|2789.73|2797.39|2789.69|2797.56|2789.86|2797.3|2789.6|32
1651346950000|2022-04-30 19:29:10|2797.44|2789.74|2797.46|2789.76|2797.54|2789.84|2797.07|2789.37|31
1651346960000|2022-04-30 19:29:20|2797.42|2789.72|2797.23|2789.53|2797.42|2789.72|2797.14|2789.44|29
1651346970000|2022-04-30 19:29:30|2797.26|2789.56|2797.55|2789.85|2797.9|2790.2|2797.16|2789.46|34
1651346980000|2022-04-30 19:29:40|2797.52|2789.82|2797.47|2789.77|2797.55|2789.85|2796.95|2789.25|33
1651346990000|2022-04-30 19:29:50|2797.46|2789.76|2797.54|2789.84|2797.68|2789.98|2797.43|2789.73|32
1651347000000|2022-04-30 19:30:00|2797.52|2789.82|2796.78|2789.08|2797.53|2789.83|2796.73|2789.03|19
1651347010000|2022-04-30 19:30:10|2796.79|2789.09|2796.79|2789.09|2796.92|2789.22|2796.74|2789.04|35
1651347020000|2022-04-30 19:30:20|2796.82|2789.12|2797.09|2789.39|2797.09|2789.39|2796.81|2789.11|27
1651347030000|2022-04-30 19:30:30|2797.1|2789.4|2797.45|2789.75|2797.46|2789.76|2797.1|2789.4|30
1651347040000|2022-04-30 19:30:40|2797.46|2789.76|2797.73|2790.03|2797.75|2790.05|2797.38|2789.68|36
1651347050000|2022-04-30 19:30:50|2797.68|2789.98|2797.67|2789.97|2797.87|2790.17|2797.44|2789.74|34
1651347060000|2022-04-30 19:31:00|2797.68|2789.98|2797.73|2790.03|2797.81|2790.11|2797.58|2789.88|23
1651347070000|2022-04-30 19:31:10|2797.72|2790.02|2797.86|2790.16|2797.87|2790.17|2797.7|2790|27
1651347080000|2022-04-30 19:31:20|2797.87|2790.17|2797.13|2789.43|2797.87|2790.17|2797.09|2789.39|29
1651347090000|2022-04-30 19:31:30|2797.11|2789.41|2797.07|2789.37|2797.14|2789.44|2797.03|2789.33|32
1651347100000|2022-04-30 19:31:40|2797.03|2789.33|2796.67|2788.97|2797.03|2789.33|2796.02|2788.32|32
1651347110000|2022-04-30 19:31:50|2796.61|2788.91|2796.57|2788.87|2796.65|2788.95|2796.5|2788.8|23
1651347120000|2022-04-30 19:32:00|2796.59|2788.89|2796.41|2788.71|2796.65|2788.95|2796.39|2788.69|26
1651347130000|2022-04-30 19:32:10|2796.43|2788.73|2796.41|2788.71|2796.49|2788.79|2796.37|2788.67|31
1651347140000|2022-04-30 19:32:20|2796.4|2788.7|2796.92|2789.22|2796.97|2789.27|2796.32|2788.62|30
1651347150000|2022-04-30 19:32:30|2796.93|2789.23|2797.38|2789.68|2797.44|2789.74|2796.92|2789.22|33
1651347160000|2022-04-30 19:32:40|2797.43|2789.73|2797.52|2789.82|2797.74|2790.04|2797.43|2789.73|29
1651347170000|2022-04-30 19:32:50|2797.51|2789.81|2797.55|2789.85|2797.89|2790.19|2797.4|2789.7|30
1651347180000|2022-04-30 19:33:00|2797.53|2789.83|2797.72|2790.02|2797.81|2790.11|2797.47|2789.77|31
1651347190000|2022-04-30 19:33:10|2797.7|2790|2797.69|2789.99|2797.85|2790.15|2797.66|2789.96|36
1651347200000|2022-04-30 19:33:20|2797.68|2789.98|2797.86|2790.16|2797.98|2790.28|2797.65|2789.95|25
1651347210000|2022-04-30 19:33:30|2797.85|2790.15|2797.79|2790.09|2797.88|2790.18|2797.79|2790.09|25
1651347220000|2022-04-30 19:33:40|2797.8|2790.1|2797.2|2789.5|2797.83|2790.13|2796.74|2789.04|31
1651347230000|2022-04-30 19:33:50|2797.23|2789.53|2797.28|2789.58|2797.35|2789.65|2797.1|2789.4|31
1651347240000|2022-04-30 19:34:00|2797.29|2789.59|2797.22|2789.52|2797.42|2789.72|2797.19|2789.49|35
1651347250000|2022-04-30 19:34:10|2797.24|2789.54|2797.08|2789.38|2797.28|2789.58|2796.96|2789.26|31
1651347260000|2022-04-30 19:34:20|2797.11|2789.41|2795.49|2787.79|2797.18|2789.48|2795.48|2787.78|34
1651347270000|2022-04-30 19:34:30|2795.66|2787.96|2796.98|2789.28|2797.02|2789.32|2795.66|2787.96|34
1651347280000|2022-04-30 19:34:40|2796.99|2789.29|2796.95|2789.25|2797.02|2789.32|2796.84|2789.14|28
1651347290000|2022-04-30 19:34:50|2796.99|2789.29|2797.11|2789.41|2797.14|2789.44|2796.55|2788.85|34
1651347300000|2022-04-30 19:35:00|2797.12|2789.42|2796.19|2788.49|2797.19|2789.49|2796.19|2788.49|31
1651347310000|2022-04-30 19:35:10|2796.13|2788.43|2796.55|2788.85|2796.57|2788.87|2796.06|2788.36|28
1651347320000|2022-04-30 19:35:20|2796.57|2788.87|2796.6|2788.9|2796.63|2788.93|2796.52|2788.82|23
1651347330000|2022-04-30 19:35:30|2796.63|2788.93|2796.61|2788.91|2796.68|2788.98|2796.57|2788.87|28
1651347340000|2022-04-30 19:35:40|2796.64|2788.94|2796.64|2788.94|2796.66|2788.96|2796.58|2788.88|27
1651347350000|2022-04-30 19:35:50|2796.66|2788.96|2797.08|2789.38|2797.11|2789.41|2796.65|2788.95|21
1651347360000|2022-04-30 19:36:00|2796.67|2788.97|2797.24|2789.54|2797.26|2789.56|2796.66|2788.96|28
1651347370000|2022-04-30 19:36:10|2797.25|2789.55|2796.86|2789.16|2797.27|2789.57|2796.81|2789.11|30
1651347380000|2022-04-30 19:36:20|2796.89|2789.19|2796.84|2789.14|2796.92|2789.22|2796.84|2789.14|23
1651347390000|2022-04-30 19:36:30|2796.86|2789.16|2796.37|2788.67|2796.92|2789.22|2796.37|2788.67|32
1651347400000|2022-04-30 19:36:40|2796.36|2788.66|2796.21|2788.51|2796.36|2788.66|2796.2|2788.5|28
1651347410000|2022-04-30 19:36:50|2796.2|2788.5|2796.19|2788.49|2796.25|2788.55|2796.17|2788.47|31
1651347420000|2022-04-30 19:37:00|2796.2|2788.5|2795.12|2787.42|2796.2|2788.5|2795.1|2787.4|27
1651347430000|2022-04-30 19:37:10|2795.13|2787.43|2794.87|2787.17|2795.13|2787.43|2794.73|2787.03|27
1651347440000|2022-04-30 19:37:20|2794.72|2787.02|2795.1|2787.4|2795.49|2787.79|2794.71|2787.01|32
1651347450000|2022-04-30 19:37:30|2795.11|2787.41|2795.09|2787.39|2795.12|2787.42|2795.03|2787.33|26
1651347460000|2022-04-30 19:37:40|2795.1|2787.4|2794.92|2787.22|2795.11|2787.41|2794.86|2787.16|31
1651347470000|2022-04-30 19:37:50|2794.9|2787.2|2794.74|2787.04|2795|2787.3|2794.74|2787.04|30
1651347480000|2022-04-30 19:38:00|2794.75|2787.05|2794.69|2786.99|2794.78|2787.08|2794.69|2786.99|23
1651347490000|2022-04-30 19:38:10|2794.68|2786.98|2794.81|2787.11|2794.86|2787.16|2794.68|2786.98|28
1651347500000|2022-04-30 19:38:20|2794.78|2787.08|2794.61|2786.91|2794.81|2787.11|2794.57|2786.87|27
1651347510000|2022-04-30 19:38:30|2794.58|2786.88|2794.61|2786.91|2794.67|2786.97|2794.56|2786.86|24
1651347520000|2022-04-30 19:38:40|2794.59|2786.89|2794.51|2786.81|2794.6|2786.9|2794.4|2786.7|34
1651347530000|2022-04-30 19:38:50|2794.54|2786.84|2794.71|2787.01|2794.75|2787.05|2794.5|2786.8|26
1651347540000|2022-04-30 19:39:00|2794.7|2787|2794.67|2786.97|2794.71|2787.01|2794.62|2786.92|24
1651347550000|2022-04-30 19:39:10|2794.69|2786.99|2794.73|2787.03|2794.73|2787.03|2794.6|2786.9|24
1651347560000|2022-04-30 19:39:20|2794.68|2786.98|2794.75|2787.05|2794.76|2787.06|2794.68|2786.98|16
1651347570000|2022-04-30 19:39:30|2794.68|2786.98|2794.77|2787.07|2794.77|2787.07|2794.6|2786.9|27
1651347580000|2022-04-30 19:39:40|2794.78|2787.08|2794.68|2786.98|2794.78|2787.08|2794.57|2786.87|24
1651347590000|2022-04-30 19:39:50|2794.57|2786.87|2794.56|2786.86|2794.68|2786.98|2794.3|2786.6|27
1651347600000|2022-04-30 19:40:00|2794.54|2786.84|2795.28|2787.58|2795.45|2787.75|2794.54|2786.84|27
1651347610000|2022-04-30 19:40:10|2795.26|2787.56|2795.71|2788.01|2795.9|2788.2|2795.24|2787.54|29
1651347620000|2022-04-30 19:40:20|2795.69|2787.99|2795.91|2788.21|2795.93|2788.23|2795.67|2787.97|25
1651347630000|2022-04-30 19:40:30|2795.88|2788.18|2796.19|2788.49|2796.26|2788.56|2795.86|2788.16|32
1651347640000|2022-04-30 19:40:40|2796.21|2788.51|2796.17|2788.47|2796.23|2788.53|2796.17|2788.47|27
1651347650000|2022-04-30 19:40:50|2796.18|2788.48|2796.21|2788.51|2796.21|2788.51|2796.13|2788.43|24
1651347660000|2022-04-30 19:41:00|2796.15|2788.45|2796.15|2788.45|2796.2|2788.5|2796.14|2788.44|34
1651347670000|2022-04-30 19:41:10|2796.17|2788.47|2796.15|2788.45|2796.19|2788.49|2796.15|2788.45|24
1651347680000|2022-04-30 19:41:20|2796.16|2788.46|2796.19|2788.49|2796.19|2788.49|2796.14|2788.44|24
1651347690000|2022-04-30 19:41:30|2796.16|2788.46|2796.5|2788.8|2796.53|2788.83|2796.16|2788.46|31
1651347700000|2022-04-30 19:41:40|2796.52|2788.82|2796.67|2788.97|2796.74|2789.04|2796.47|2788.77|33
1651347710000|2022-04-30 19:41:50|2796.69|2788.99|2796.11|2788.41|2796.72|2789.02|2796.03|2788.33|30
1651347720000|2022-04-30 19:42:00|2796.14|2788.44|2796.17|2788.47|2796.18|2788.48|2796.07|2788.37|31
1651347730000|2022-04-30 19:42:10|2796.14|2788.44|2796.16|2788.46|2796.18|2788.48|2796.1|2788.4|20
1651347740000|2022-04-30 19:42:20|2796.14|2788.44|2796.36|2788.66|2796.38|2788.68|2796.12|2788.42|25
1651347750000|2022-04-30 19:42:30|2796.38|2788.68|2796.39|2788.69|2796.43|2788.73|2796.34|2788.64|30
1651347760000|2022-04-30 19:42:40|2796.42|2788.72|2796.55|2788.85|2796.6|2788.9|2796.38|2788.68|32
1651347770000|2022-04-30 19:42:50|2796.59|2788.89|2796.49|2788.79|2796.59|2788.89|2796.49|2788.79|38
1651347780000|2022-04-30 19:43:00|2796.53|2788.83|2796.51|2788.81|2796.56|2788.86|2796.48|2788.78|37
1651347790000|2022-04-30 19:43:10|2796.55|2788.85|2796.58|2788.88|2796.58|2788.88|2796.51|2788.81|32
1651347800000|2022-04-30 19:43:20|2796.62|2788.92|2796.66|2788.96|2796.77|2789.07|2796.62|2788.92|33
1651347810000|2022-04-30 19:43:30|2796.65|2788.95|2796.66|2788.96|2796.76|2789.06|2796.65|2788.95|33
1651347820000|2022-04-30 19:43:40|2796.7|2789|2796.72|2789.02|2796.75|2789.05|2796.6|2788.9|33
1651347830000|2022-04-30 19:43:50|2796.7|2789|2796.69|2788.99|2796.77|2789.07|2796.68|2788.98|26
1651347840000|2022-04-30 19:44:00|2796.74|2789.04|2796.62|2788.92|2796.97|2789.27|2796.58|2788.88|34
1651347850000|2022-04-30 19:44:10|2796.58|2788.88|2796.39|2788.69|2796.68|2788.98|2796.32|2788.62|34
1651347860000|2022-04-30 19:44:20|2796.38|2788.68|2796.45|2788.75|2796.5|2788.8|2796.38|2788.68|33
1651347870000|2022-04-30 19:44:30|2796.48|2788.78|2796.45|2788.75|2796.5|2788.8|2796.42|2788.72|36
1651347880000|2022-04-30 19:44:40|2796.44|2788.74|2796.69|2788.99|2796.82|2789.12|2796.42|2788.72|36
1651347890000|2022-04-30 19:44:50|2796.72|2789.02|2796.89|2789.19|2796.93|2789.23|2796.72|2789.02|23
1651347900000|2022-04-30 19:45:00|2796.9|2789.2|2796.09|2788.39|2796.93|2789.23|2796.09|2788.39|31
1651347910000|2022-04-30 19:45:10|2796.1|2788.4|2795.07|2787.37|2796.1|2788.4|2795.06|2787.36|34
1651347920000|2022-04-30 19:45:20|2795.06|2787.36|2794.89|2787.19|2795.06|2787.36|2794.82|2787.12|31
1651347930000|2022-04-30 19:45:30|2794.88|2787.18|2794.68|2786.98|2794.98|2787.28|2794.67|2786.97|23
1651347940000|2022-04-30 19:45:40|2794.65|2786.95|2794.81|2787.11|2794.87|2787.17|2794.65|2786.95|20
1651347950000|2022-04-30 19:45:50|2794.82|2787.12|2794.86|2787.16|2794.96|2787.26|2794.78|2787.08|36
1651347960000|2022-04-30 19:46:00|2794.88|2787.18|2794.66|2786.96|2795.01|2787.31|2794.64|2786.94|25
1651347970000|2022-04-30 19:46:10|2794.68|2786.98|2793.77|2786.07|2794.74|2787.04|2793.77|2786.07|27
1651347980000|2022-04-30 19:46:20|2793.76|2786.06|2793.39|2785.69|2793.81|2786.11|2793.36|2785.66|33
1651347990000|2022-04-30 19:46:30|2793.43|2785.73|2793.28|2785.58|2793.48|2785.78|2793.27|2785.57|28
1651348000000|2022-04-30 19:46:40|2793.27|2785.57|2794.36|2786.66|2794.42|2786.72|2793.25|2785.55|35
1651348010000|2022-04-30 19:46:50|2794.38|2786.68|2794.59|2786.89|2794.59|2786.89|2794.21|2786.51|29
1651348020000|2022-04-30 19:47:00|2794.88|2787.18|2794.58|2786.88|2795.16|2787.46|2794.5|2786.8|19
1651348030000|2022-04-30 19:47:10|2794.57|2786.87|2794.84|2787.14|2794.84|2787.14|2794.46|2786.76|22
1651348040000|2022-04-30 19:47:20|2794.89|2787.19|2795.03|2787.33|2795.03|2787.33|2794.88|2787.18|30
1651348050000|2022-04-30 19:47:30|2795.33|2787.63|2795.72|2788.02|2795.72|2788.02|2795.33|2787.63|25
1651348060000|2022-04-30 19:47:40|2795.84|2788.14|2795.95|2788.25|2796.09|2788.39|2795.84|2788.14|25
1651348070000|2022-04-30 19:47:50|2795.94|2788.24|2795.9|2788.2|2795.97|2788.27|2795.58|2787.88|27
1651348080000|2022-04-30 19:48:00|2796|2788.3|2796.05|2788.35|2796.07|2788.37|2795.98|2788.28|26
1651348090000|2022-04-30 19:48:10|2796.08|2788.38|2796.66|2788.96|2796.75|2789.05|2796.03|2788.33|31
1651348100000|2022-04-30 19:48:20|2796.67|2788.97|2798.08|2790.38|2798.08|2790.38|2796.62|2788.92|37
1651348110000|2022-04-30 19:48:30|2798.17|2790.47|2798.04|2790.34|2798.21|2790.51|2798.04|2790.34|38
1651348120000|2022-04-30 19:48:40|2798.18|2790.48|2799.19|2791.49|2799.2|2791.5|2798.13|2790.43|36
1651348130000|2022-04-30 19:48:50|2799.18|2791.48|2799.31|2791.61|2799.67|2791.97|2799.18|2791.48|30
1651348140000|2022-04-30 19:49:00|2799.27|2791.57|2798.9|2791.2|2799.33|2791.63|2798.73|2791.03|33
1651348150000|2022-04-30 19:49:10|2798.84|2791.14|2799.44|2791.74|2799.47|2791.77|2798.76|2791.06|29
1651348160000|2022-04-30 19:49:20|2799.45|2791.75|2799.6|2791.9|2799.62|2791.92|2799.44|2791.74|29
1651348170000|2022-04-30 19:49:30|2799.65|2791.95|2799.7|2792|2799.73|2792.03|2799.64|2791.94|30
1651348180000|2022-04-30 19:49:40|2799.75|2792.05|2799.76|2792.06|2799.76|2792.06|2799.43|2791.73|24
1651348190000|2022-04-30 19:49:50|2799.71|2792.01|2800.18|2792.48|2800.25|2792.55|2799.71|2792.01|22
1651348200000|2022-04-30 19:50:00|2800.2|2792.5|2799.38|2791.68|2800.27|2792.57|2799.27|2791.57|28
1651348210000|2022-04-30 19:50:10|2799.36|2791.66|2800.25|2792.55|2800.25|2792.55|2799.36|2791.66|22
1651348220000|2022-04-30 19:50:20|2800.53|2792.83|2800.74|2793.04|2800.76|2793.06|2800.53|2792.83|28
1651348230000|2022-04-30 19:50:30|2800.71|2793.01|2801.06|2793.36|2801.36|2793.66|2800.69|2792.99|33
1651348240000|2022-04-30 19:50:40|2801.11|2793.41|2801.39|2793.69|2801.41|2793.71|2801.08|2793.38|26
1651348250000|2022-04-30 19:50:50|2801.37|2793.67|2801.28|2793.58|2801.37|2793.67|2801.21|2793.51|26
1651348260000|2022-04-30 19:51:00|2801.29|2793.59|2801.4|2793.7|2801.43|2793.73|2801.25|2793.55|30
1651348270000|2022-04-30 19:51:10|2801.43|2793.73|2800.71|2793.01|2801.43|2793.73|2800.5|2792.8|33
1651348280000|2022-04-30 19:51:20|2800.68|2792.98|2800.22|2792.52|2800.73|2793.03|2800.2|2792.5|20
1651348290000|2022-04-30 19:51:30|2800.23|2792.53|2802.33|2794.63|2802.33|2794.63|2800.23|2792.53|36
1651348300000|2022-04-30 19:51:40|2802.35|2794.65|2802.65|2794.95|2803.17|2795.47|2802.35|2794.65|35
1651348310000|2022-04-30 19:51:50|2802.71|2795.01|2803.18|2795.48|2803.18|2795.48|2802.54|2794.84|34
1651348320000|2022-04-30 19:52:00|2803.22|2795.52|2802.26|2794.56|2803.26|2795.56|2802.26|2794.56|35
1651348330000|2022-04-30 19:52:10|2802.07|2794.37|2801.97|2794.27|2802.07|2794.37|2801.46|2793.76|31
1651348340000|2022-04-30 19:52:20|2801.96|2794.26|2801.99|2794.29|2802.01|2794.31|2801.92|2794.22|32
1651348350000|2022-04-30 19:52:30|2802.01|2794.31|2802.06|2794.36|2802.06|2794.36|2801.94|2794.24|21
1651348360000|2022-04-30 19:52:40|2802.05|2794.35|2801.85|2794.15|2802.13|2794.43|2801.84|2794.14|26
1651348370000|2022-04-30 19:52:50|2801.86|2794.16|2803.61|2795.91|2803.73|2796.03|2801.86|2794.16|32
1651348380000|2022-04-30 19:53:00|2803.57|2795.87|2803.56|2795.86|2803.62|2795.92|2803.46|2795.76|28
1651348390000|2022-04-30 19:53:10|2803.55|2795.85|2804.82|2797.12|2804.96|2797.26|2803.47|2795.77|34
1651348400000|2022-04-30 19:53:20|2804.81|2797.11|2806.3|2798.6|2806.3|2798.6|2804.77|2797.07|32
1651348410000|2022-04-30 19:53:30|2807.39|2799.69|2807.12|2799.42|2808.09|2800.39|2806.92|2799.22|38
1651348420000|2022-04-30 19:53:40|2807.18|2799.48|2807.78|2800.08|2807.91|2800.21|2806.84|2799.14|34
1651348430000|2022-04-30 19:53:50|2807.7|2800|2807.18|2799.48|2807.73|2800.03|2806.98|2799.28|37
1651348440000|2022-04-30 19:54:00|2807.08|2799.38|2807.18|2799.48|2807.18|2799.48|2806.43|2798.73|29
1651348450000|2022-04-30 19:54:10|2807.38|2799.68|2810.61|2802.91|2810.61|2802.91|2807.38|2799.68|37
1651348460000|2022-04-30 19:54:20|2810.67|2802.97|2810.95|2803.25|2811.15|2803.45|2810.61|2802.91|36
1651348470000|2022-04-30 19:54:30|2810.99|2803.29|2810.89|2803.19|2811.05|2803.35|2810.49|2802.79|34
1651348480000|2022-04-30 19:54:40|2810.9|2803.2|2812.1|2804.4|2812.15|2804.45|2810.88|2803.18|35
1651348490000|2022-04-30 19:54:50|2812.12|2804.42|2814.22|2806.52|2814.22|2806.52|2812.1|2804.4|38
1651348500000|2022-04-30 19:55:00|2814.28|2806.58|2813.7|2806|2814.88|2807.18|2813.66|2805.96|38
1651348510000|2022-04-30 19:55:10|2813.73|2806.03|2812.71|2805.01|2813.73|2806.03|2812.57|2804.87|32
1651348520000|2022-04-30 19:55:20|2812.73|2805.03|2812.03|2804.33|2812.76|2805.06|2811.87|2804.17|25
1651348530000|2022-04-30 19:55:30|2812.05|2804.35|2812.61|2804.91|2812.68|2804.98|2812.05|2804.35|30
1651348540000|2022-04-30 19:55:40|2812.83|2805.13|2814.04|2806.34|2814.04|2806.34|2812.83|2805.13|36
1651348550000|2022-04-30 19:55:50|2814.14|2806.44|2813.41|2805.71|2814.39|2806.69|2813.41|2805.71|32
1651348560000|2022-04-30 19:56:00|2813.18|2805.48|2813.42|2805.72|2813.48|2805.78|2812.73|2805.03|31
1651348570000|2022-04-30 19:56:10|2813.37|2805.67|2812.46|2804.76|2813.37|2805.67|2812.46|2804.76|27
1651348580000|2022-04-30 19:56:20|2812.4|2804.7|2812.9|2805.2|2813.16|2805.46|2812.4|2804.7|35
1651348590000|2022-04-30 19:56:30|2812.86|2805.16|2813.79|2806.09|2813.8|2806.1|2812.86|2805.16|20
1651348600000|2022-04-30 19:56:40|2813.7|2806|2813.37|2805.67|2813.77|2806.07|2813.18|2805.48|32
1651348610000|2022-04-30 19:56:50|2813.58|2805.88|2814.12|2806.42|2814.16|2806.46|2813.55|2805.85|28
1651348620000|2022-04-30 19:57:00|2814.15|2806.45|2813.98|2806.28|2814.32|2806.62|2813.96|2806.26|33
1651348630000|2022-04-30 19:57:10|2813.95|2806.25|2812.94|2805.24|2813.95|2806.25|2812.94|2805.24|24
1651348640000|2022-04-30 19:57:20|2812.93|2805.23|2812.53|2804.83|2813.13|2805.43|2812.14|2804.44|33
1651348650000|2022-04-30 19:57:30|2812.33|2804.63|2812.49|2804.79|2812.58|2804.88|2812.27|2804.57|28
1651348660000|2022-04-30 19:57:40|2812.46|2804.76|2812.07|2804.37|2812.62|2804.92|2811.6|2803.9|31
1651348670000|2022-04-30 19:57:50|2812.06|2804.36|2813.2|2805.5|2813.24|2805.54|2812.06|2804.36|33
1651348680000|2022-04-30 19:58:00|2813.22|2805.52|2813.51|2805.81|2813.51|2805.81|2812.79|2805.09|29
1651348690000|2022-04-30 19:58:10|2813.52|2805.82|2813.04|2805.34|2813.66|2805.96|2813.01|2805.31|30
1651348700000|2022-04-30 19:58:20|2813.02|2805.32|2812.76|2805.06|2813.11|2805.41|2812.76|2805.06|27
1651348710000|2022-04-30 19:58:30|2812.74|2805.04|2813.02|2805.32|2813.11|2805.41|2812.71|2805.01|32
1651348720000|2022-04-30 19:58:40|2813.03|2805.33|2812.95|2805.25|2813.07|2805.37|2812.66|2804.96|30
1651348730000|2022-04-30 19:58:50|2812.98|2805.28|2812.96|2805.26|2812.99|2805.29|2812.92|2805.22|26
1651348740000|2022-04-30 19:59:00|2812.97|2805.27|2812.9|2805.2|2813.02|2805.32|2812.9|2805.2|33
1651348750000|2022-04-30 19:59:10|2812.85|2805.15|2812.2|2804.5|2812.85|2805.15|2812.17|2804.47|27
1651348760000|2022-04-30 19:59:20|2812.22|2804.52|2812.09|2804.39|2812.23|2804.53|2812.09|2804.39|28
1651348770000|2022-04-30 19:59:30|2812.18|2804.48|2812.12|2804.42|2812.33|2804.63|2812.08|2804.38|27
1651348780000|2022-04-30 19:59:40|2812.2|2804.5|2812.07|2804.37|2812.24|2804.54|2812.05|2804.35|15
1651348790000|2022-04-30 19:59:50|2812.09|2804.39|2811.66|2803.96|2812.09|2804.39|2811.63|2803.93|23
1651348800000|2022-04-30 20:00:00|2811.7|2804|2810.02|2802.32|2811.7|2804|2809.95|2802.25|34
1651348810000|2022-04-30 20:00:10|2809.98|2802.28|2811.47|2803.77|2811.57|2803.87|2809.92|2802.22|35
1651348820000|2022-04-30 20:00:20|2811.49|2803.79|2810.29|2802.59|2811.58|2803.88|2810.25|2802.55|36
1651348830000|2022-04-30 20:00:30|2810.35|2802.65|2810.23|2802.53|2810.7|2803|2810.19|2802.49|31
1651348840000|2022-04-30 20:00:40|2810.36|2802.66|2810.3|2802.6|2810.61|2802.91|2810.18|2802.48|31
1651348850000|2022-04-30 20:00:50|2810.33|2802.63|2809.98|2802.28|2810.33|2802.63|2809.84|2802.14|32
1651348860000|2022-04-30 20:01:00|2810.23|2802.53|2810.41|2802.71|2810.41|2802.71|2810.18|2802.48|18
1651348870000|2022-04-30 20:01:10|2810.33|2802.63|2810.53|2802.83|2810.63|2802.93|2810.32|2802.62|25
1651348880000|2022-04-30 20:01:20|2810.6|2802.9|2810.53|2802.83|2810.6|2802.9|2810.44|2802.74|24
1651348890000|2022-04-30 20:01:30|2810.52|2802.82|2810.33|2802.63|2810.72|2803.02|2810.33|2802.63|23
1651348900000|2022-04-30 20:01:40|2810.3|2802.6|2810.47|2802.77|2810.47|2802.77|2810.1|2802.4|25
1651348910000|2022-04-30 20:01:50|2810.41|2802.71|2810.61|2802.91|2810.61|2802.91|2810.41|2802.71|26
1651348920000|2022-04-30 20:02:00|2810.6|2802.9|2810.83|2803.13|2810.88|2803.18|2810.5|2802.8|27
1651348930000|2022-04-30 20:02:10|2810.85|2803.15|2811.13|2803.43|2811.34|2803.64|2810.81|2803.11|21
1651348940000|2022-04-30 20:02:20|2811.15|2803.45|2811.09|2803.39|2811.15|2803.45|2811.05|2803.35|26
1651348950000|2022-04-30 20:02:30|2811.08|2803.38|2811.06|2803.36|2811.12|2803.42|2811.06|2803.36|20
1651348960000|2022-04-30 20:02:40|2811.07|2803.37|2810.35|2802.65|2811.08|2803.38|2810.29|2802.59|28
1651348970000|2022-04-30 20:02:50|2810.37|2802.67|2810.65|2802.95|2810.66|2802.96|2810.33|2802.63|31
1651348980000|2022-04-30 20:03:00|2810.61|2802.91|2810.84|2803.14|2810.84|2803.14|2810.56|2802.86|22
1651348990000|2022-04-30 20:03:10|2810.85|2803.15|2810.52|2802.82|2810.86|2803.16|2810.4|2802.7|25
1651349000000|2022-04-30 20:03:20|2810.5|2802.8|2810.48|2802.78|2810.79|2803.09|2810.33|2802.63|27
1651349010000|2022-04-30 20:03:30|2810.41|2802.71|2810.62|2802.92|2810.67|2802.97|2810.41|2802.71|19
1651349020000|2022-04-30 20:03:40|2810.61|2802.91|2810.6|2802.9|2810.87|2803.17|2810.42|2802.72|29
1651349030000|2022-04-30 20:03:50|2810.57|2802.87|2810.83|2803.13|2810.83|2803.13|2810.48|2802.78|14
1651349040000|2022-04-30 20:04:00|2810.86|2803.16|2810.73|2803.03|2810.86|2803.16|2810.69|2802.99|21
1651349050000|2022-04-30 20:04:10|2810.56|2802.86|2810.76|2803.06|2810.76|2803.06|2810.49|2802.79|28
1651349060000|2022-04-30 20:04:20|2810.75|2803.05|2810.82|2803.12|2810.84|2803.14|2810.72|2803.02|17
1651349070000|2022-04-30 20:04:30|2810.81|2803.11|2810.85|2803.15|2810.86|2803.16|2810.78|2803.08|28
1651349080000|2022-04-30 20:04:40|2810.86|2803.16|2810.83|2803.13|2810.86|2803.16|2810.8|2803.1|14
1651349090000|2022-04-30 20:04:50|2810.8|2803.1|2810.44|2802.74|2810.87|2803.17|2810.44|2802.74|23
1651349100000|2022-04-30 20:05:00|2810.47|2802.77|2810.17|2802.47|2810.51|2802.81|2810.09|2802.39|29
1651349110000|2022-04-30 20:05:10|2810.14|2802.44|2809.81|2802.11|2810.21|2802.51|2809.67|2801.97|34
1651349120000|2022-04-30 20:05:20|2809.82|2802.12|2809.97|2802.27|2809.98|2802.28|2809.79|2802.09|27
1651349130000|2022-04-30 20:05:30|2809.95|2802.25|2809.82|2802.12|2810.09|2802.39|2809.71|2802.01|32
1651349140000|2022-04-30 20:05:40|2809.8|2802.1|2810.49|2802.79|2810.49|2802.79|2809.8|2802.1|30
1651349150000|2022-04-30 20:05:50|2810.5|2802.8|2810.67|2802.97|2810.7|2803|2810.4|2802.7|24
1651349160000|2022-04-30 20:06:00|2810.7|2803|2810.68|2802.98|2810.72|2803.02|2810.64|2802.94|26
1651349170000|2022-04-30 20:06:10|2810.65|2802.95|2810.54|2802.84|2810.7|2803|2810.51|2802.81|28
1651349180000|2022-04-30 20:06:20|2810.55|2802.85|2810.55|2802.85|2810.7|2803|2810.52|2802.82|29
1651349190000|2022-04-30 20:06:30|2810.58|2802.88|2810.59|2802.89|2810.61|2802.91|2810.49|2802.79|23
1651349200000|2022-04-30 20:06:40|2810.54|2802.84|2810.49|2802.79|2810.58|2802.88|2810.11|2802.41|32
1651349210000|2022-04-30 20:06:50|2810.51|2802.81|2810.55|2802.85|2810.65|2802.95|2810.48|2802.78|28
1651349220000|2022-04-30 20:07:00|2810.58|2802.88|2810.75|2803.05|2810.79|2803.09|2810.42|2802.72|37
1651349230000|2022-04-30 20:07:10|2810.76|2803.06|2810.89|2803.19|2810.89|2803.19|2810.48|2802.78|15
1651349240000|2022-04-30 20:07:20|2810.9|2803.2|2811.48|2803.78|2811.49|2803.79|2810.9|2803.2|18
1651349250000|2022-04-30 20:07:30|2811.52|2803.82|2811.46|2803.76|2811.6|2803.9|2811.39|2803.69|34
1651349260000|2022-04-30 20:07:40|2811.48|2803.78|2811.62|2803.92|2811.63|2803.93|2811.41|2803.71|31
1651349270000|2022-04-30 20:07:50|2811.64|2803.94|2811.74|2804.04|2811.78|2804.08|2811.59|2803.89|28
1651349280000|2022-04-30 20:08:00|2811.76|2804.06|2811.6|2803.9|2811.78|2804.08|2811.59|2803.89|25
1651349290000|2022-04-30 20:08:10|2811.59|2803.89|2811.38|2803.68|2811.67|2803.97|2811.2|2803.5|25
1651349300000|2022-04-30 20:08:20|2811.39|2803.69|2811.41|2803.71|2811.41|2803.71|2811.35|2803.65|21
1651349310000|2022-04-30 20:08:30|2811.38|2803.68|2810.92|2803.22|2811.43|2803.73|2810.88|2803.18|22
1651349320000|2022-04-30 20:08:40|2810.93|2803.23|2810.96|2803.26|2810.97|2803.27|2810.82|2803.12|19
1651349330000|2022-04-30 20:08:50|2810.95|2803.25|2810.99|2803.29|2811.02|2803.32|2810.94|2803.24|28
1651349340000|2022-04-30 20:09:00|2811|2803.3|2811.14|2803.44|2811.14|2803.44|2810.93|2803.23|26
1651349350000|2022-04-30 20:09:10|2811.13|2803.43|2810.64|2802.94|2811.15|2803.45|2810.6|2802.9|28
1651349360000|2022-04-30 20:09:20|2810.63|2802.93|2810.47|2802.77|2810.67|2802.97|2810.44|2802.74|13
1651349370000|2022-04-30 20:09:30|2810.45|2802.75|2810.42|2802.72|2810.46|2802.76|2810.31|2802.61|21
1651349380000|2022-04-30 20:09:40|2810.43|2802.73|2810.46|2802.76|2810.46|2802.76|2810.36|2802.66|18
1651349390000|2022-04-30 20:09:50|2810.48|2802.78|2810.42|2802.72|2810.5|2802.8|2810.4|2802.7|25
1651349400000|2022-04-30 20:10:00|2810.37|2802.67|2809.73|2802.03|2810.5|2802.8|2809.63|2801.93|29
1651349410000|2022-04-30 20:10:10|2809.74|2802.04|2808.57|2800.87|2809.98|2802.28|2808.3|2800.6|35
1651349420000|2022-04-30 20:10:20|2808.81|2801.11|2808.84|2801.14|2808.95|2801.25|2808.5|2800.8|35
1651349430000|2022-04-30 20:10:30|2808.92|2801.22|2808.83|2801.13|2808.96|2801.26|2808.75|2801.05|29
1651349440000|2022-04-30 20:10:40|2808.88|2801.18|2808.7|2801|2808.88|2801.18|2808.7|2801|25
1651349450000|2022-04-30 20:10:50|2808.6|2800.9|2808.49|2800.79|2808.81|2801.11|2808.48|2800.78|28
1651349460000|2022-04-30 20:11:00|2808.51|2800.81|2808.47|2800.77|2808.61|2800.91|2808.41|2800.71|33
1651349470000|2022-04-30 20:11:10|2808.42|2800.72|2806.33|2798.63|2808.56|2800.86|2806.33|2798.63|33
1651349480000|2022-04-30 20:11:20|2806.26|2798.56|2806.32|2798.62|2806.48|2798.78|2806.18|2798.48|32
1651349490000|2022-04-30 20:11:30|2806.24|2798.54|2805.57|2797.87|2806.24|2798.54|2805.18|2797.48|32
1651349500000|2022-04-30 20:11:40|2805.55|2797.85|2805.54|2797.84|2805.62|2797.92|2805.5|2797.8|29
1651349510000|2022-04-30 20:11:50|2805.53|2797.83|2805.25|2797.55|2805.53|2797.83|2805.25|2797.55|21
1651349520000|2022-04-30 20:12:00|2805.29|2797.59|2805.77|2798.07|2805.77|2798.07|2805.25|2797.55|22
1651349530000|2022-04-30 20:12:10|2805.76|2798.06|2805.49|2797.79|2805.76|2798.06|2805.45|2797.75|22
1651349540000|2022-04-30 20:12:20|2805.47|2797.77|2805.44|2797.74|2805.66|2797.96|2805.43|2797.73|23
1651349550000|2022-04-30 20:12:30|2805.43|2797.73|2805.58|2797.88|2805.58|2797.88|2805.41|2797.71|22
1651349560000|2022-04-30 20:12:40|2805.56|2797.86|2805.3|2797.6|2805.58|2797.88|2805.3|2797.6|31
1651349570000|2022-04-30 20:12:50|2805.33|2797.63|2805.28|2797.58|2805.34|2797.64|2805.26|2797.56|15
1651349580000|2022-04-30 20:13:00|2805.27|2797.57|2805.57|2797.87|2805.57|2797.87|2805.26|2797.56|18
1651349590000|2022-04-30 20:13:10|2805.79|2798.09|2806.03|2798.33|2806.03|2798.33|2805.71|2798.01|28
1651349600000|2022-04-30 20:13:20|2806.02|2798.32|2806.62|2798.92|2806.64|2798.94|2806.02|2798.32|27
1651349610000|2022-04-30 20:13:30|2806.63|2798.93|2807.23|2799.53|2807.59|2799.89|2806.62|2798.92|24
1651349620000|2022-04-30 20:13:40|2807.06|2799.36|2807.13|2799.43|2807.15|2799.45|2806.79|2799.09|30
1651349630000|2022-04-30 20:13:50|2807.12|2799.42|2805.77|2798.07|2807.13|2799.43|2805.77|2798.07|34
1651349640000|2022-04-30 20:14:00|2805.78|2798.08|2806.14|2798.44|2806.16|2798.46|2805.76|2798.06|29
1651349650000|2022-04-30 20:14:10|2806.06|2798.36|2806.55|2798.85|2806.58|2798.88|2806.06|2798.36|32
1651349660000|2022-04-30 20:14:20|2806.48|2798.78|2805.72|2798.02|2806.52|2798.82|2805.69|2797.99|28
1651349670000|2022-04-30 20:14:30|2805.74|2798.04|2805.75|2798.05|2805.88|2798.18|2805.69|2797.99|27
1651349680000|2022-04-30 20:14:40|2805.71|2798.01|2805.44|2797.74|2805.79|2798.09|2805.34|2797.64|27
1651349690000|2022-04-30 20:14:50|2805.42|2797.72|2805.72|2798.02|2805.72|2798.02|2805.42|2797.72|22
1651349700000|2022-04-30 20:15:00|2805.75|2798.05|2805.79|2798.09|2806.3|2798.6|2805.75|2798.05|28
1651349710000|2022-04-30 20:15:10|2805.78|2798.08|2805.73|2798.03|2805.79|2798.09|2805.66|2797.96|27
1651349720000|2022-04-30 20:15:20|2805.72|2798.02|2805.45|2797.75|2805.77|2798.07|2805.45|2797.75|19
1651349730000|2022-04-30 20:15:30|2805.42|2797.72|2805.84|2798.14|2805.85|2798.15|2805.42|2797.72|18
1651349740000|2022-04-30 20:15:40|2805.85|2798.15|2805.85|2798.15|2805.85|2798.15|2805.77|2798.07|22
1651349750000|2022-04-30 20:15:50|2805.84|2798.14|2805.52|2797.82|2805.84|2798.14|2805.43|2797.73|30
1651349760000|2022-04-30 20:16:00|2805.47|2797.77|2805.49|2797.79|2805.57|2797.87|2805.46|2797.76|28
1651349770000|2022-04-30 20:16:10|2805.5|2797.8|2805.69|2797.99|2805.75|2798.05|2805.5|2797.8|34
1651349780000|2022-04-30 20:16:20|2805.72|2798.02|2805.6|2797.9|2805.72|2798.02|2805.59|2797.89|24
1651349790000|2022-04-30 20:16:30|2805.61|2797.91|2805.68|2797.98|2805.68|2797.98|2805.61|2797.91|21
1651349800000|2022-04-30 20:16:40|2805.63|2797.93|2805.67|2797.97|2805.73|2798.03|2805.63|2797.93|23
1651349810000|2022-04-30 20:16:50|2805.69|2797.99|2805.52|2797.82|2805.69|2797.99|2805.51|2797.81|29
1651349820000|2022-04-30 20:17:00|2805.51|2797.81|2805.51|2797.81|2805.57|2797.87|2805.49|2797.79|19
1651349830000|2022-04-30 20:17:10|2805.53|2797.83|2805.79|2798.09|2805.81|2798.11|2805.48|2797.78|19
1651349840000|2022-04-30 20:17:20|2805.78|2798.08|2805.87|2798.17|2805.87|2798.17|2805.75|2798.05|18
1651349850000|2022-04-30 20:17:30|2805.82|2798.12|2806.08|2798.38|2806.09|2798.39|2805.82|2798.12|19
1651349860000|2022-04-30 20:17:40|2806.09|2798.39|2806.07|2798.37|2806.15|2798.45|2805.99|2798.29|27
1651349870000|2022-04-30 20:17:50|2806.08|2798.38|2806.04|2798.34|2806.1|2798.4|2806|2798.3|24
1651349880000|2022-04-30 20:18:00|2806.06|2798.36|2806.23|2798.53|2806.23|2798.53|2806.06|2798.36|25
1651349890000|2022-04-30 20:18:10|2806.26|2798.56|2806.34|2798.64|2806.38|2798.68|2806.12|2798.42|25
1651349900000|2022-04-30 20:18:20|2806.36|2798.66|2806.34|2798.64|2806.38|2798.68|2806.22|2798.52|26
1651349910000|2022-04-30 20:18:30|2806.37|2798.67|2806.26|2798.56|2806.41|2798.71|2806.16|2798.46|29
1651349920000|2022-04-30 20:18:40|2806.28|2798.58|2806|2798.3|2806.28|2798.58|2805.95|2798.25|25
1651349930000|2022-04-30 20:18:50|2805.96|2798.26|2806.11|2798.41|2806.17|2798.47|2805.96|2798.26|24
1651349940000|2022-04-30 20:19:00|2806.1|2798.4|2806.13|2798.43|2806.17|2798.47|2806.05|2798.35|23
1651349950000|2022-04-30 20:19:10|2806.14|2798.44|2805.98|2798.28|2806.15|2798.45|2805.93|2798.23|27
1651349960000|2022-04-30 20:19:20|2805.91|2798.21|2806.03|2798.33|2806.04|2798.34|2805.91|2798.21|27
1651349970000|2022-04-30 20:19:30|2806.02|2798.32|2805.67|2797.97|2806.04|2798.34|2805.61|2797.91|31
1651349980000|2022-04-30 20:19:40|2805.7|2798|2806.24|2798.54|2806.24|2798.54|2805.67|2797.97|27
1651349990000|2022-04-30 20:19:50|2806.25|2798.55|2806.18|2798.48|2806.27|2798.57|2806.15|2798.45|32
1651350000000|2022-04-30 20:20:00|2806.22|2798.52|2806.03|2798.33|2806.25|2798.55|2806|2798.3|31
1651350010000|2022-04-30 20:20:10|2806.04|2798.34|2806.73|2799.03|2806.76|2799.06|2805.96|2798.26|35
1651350020000|2022-04-30 20:20:20|2806.74|2799.04|2807.41|2799.71|2807.43|2799.73|2806.74|2799.04|26
1651350030000|2022-04-30 20:20:30|2807.44|2799.74|2807.91|2800.21|2808.09|2800.39|2807.41|2799.71|33
1651350040000|2022-04-30 20:20:40|2807.89|2800.19|2807.05|2799.35|2807.89|2800.19|2807.03|2799.33|28
1651350050000|2022-04-30 20:20:50|2807.04|2799.34|2806.74|2799.04|2807.06|2799.36|2806.69|2798.99|24
1651350060000|2022-04-30 20:21:00|2806.73|2799.03|2805.6|2797.9|2806.77|2799.07|2805.58|2797.88|36
1651350070000|2022-04-30 20:21:10|2805.54|2797.84|2804.57|2796.87|2805.54|2797.84|2804.55|2796.85|38
1651350080000|2022-04-30 20:21:20|2804.56|2796.86|2803.67|2795.97|2804.56|2796.86|2803.65|2795.95|31
1651350090000|2022-04-30 20:21:30|2803.66|2795.96|2802.66|2794.96|2803.71|2796.01|2802.63|2794.93|32
1651350100000|2022-04-30 20:21:40|2802.63|2794.93|2800.74|2793.04|2802.68|2794.98|2800.49|2792.79|31
1651350110000|2022-04-30 20:21:50|2800.75|2793.05|2800.11|2792.41|2800.86|2793.16|2800.11|2792.41|34
1651350120000|2022-04-30 20:22:00|2800.05|2792.35|2800.76|2793.06|2801.12|2793.42|2799.53|2791.83|36
1651350130000|2022-04-30 20:22:10|2800.74|2793.04|2799.71|2792.01|2800.74|2793.04|2799.71|2792.01|30
1651350140000|2022-04-30 20:22:20|2799.57|2791.87|2799.6|2791.9|2799.76|2792.06|2799.56|2791.86|33
1651350150000|2022-04-30 20:22:30|2799.62|2791.92|2798.95|2791.25|2799.7|2792|2798.95|2791.25|27
1651350160000|2022-04-30 20:22:40|2798.77|2791.07|2799.28|2791.58|2799.28|2791.58|2798.01|2790.31|34
1651350170000|2022-04-30 20:22:50|2799.4|2791.7|2799.71|2792.01|2799.92|2792.22|2799.4|2791.7|29
1651350180000|2022-04-30 20:23:00|2799.76|2792.06|2799.94|2792.24|2799.94|2792.24|2799.54|2791.84|35
1651350190000|2022-04-30 20:23:10|2799.87|2792.17|2799.8|2792.1|2799.94|2792.24|2799.8|2792.1|17
1651350200000|2022-04-30 20:23:20|2799.89|2792.19|2800.64|2792.94|2800.84|2793.14|2799.84|2792.14|25
1651350210000|2022-04-30 20:23:30|2800.65|2792.95|2800.81|2793.11|2800.88|2793.18|2800.63|2792.93|22
1651350220000|2022-04-30 20:23:40|2800.82|2793.12|2801.91|2794.21|2801.98|2794.28|2800.78|2793.08|26
1651350230000|2022-04-30 20:23:50|2801.83|2794.13|2801.68|2793.98|2801.9|2794.2|2801.47|2793.77|29
1651350240000|2022-04-30 20:24:00|2801.67|2793.97|2801.5|2793.8|2801.71|2794.01|2801.48|2793.78|31
1651350250000|2022-04-30 20:24:10|2801.53|2793.83|2800.66|2792.96|2801.53|2793.83|2800.66|2792.96|20
1651350260000|2022-04-30 20:24:20|2800.52|2792.82|2800.46|2792.76|2800.52|2792.82|2800.29|2792.59|28
1651350270000|2022-04-30 20:24:30|2800.45|2792.75|2800.42|2792.72|2800.46|2792.76|2800.37|2792.67|16
1651350280000|2022-04-30 20:24:40|2800.39|2792.69|2800.29|2792.59|2800.55|2792.85|2800.14|2792.44|30
1651350290000|2022-04-30 20:24:50|2800.3|2792.6|2800.33|2792.63|2800.33|2792.63|2800.27|2792.57|19
1651350300000|2022-04-30 20:25:00|2800.32|2792.62|2800.2|2792.5|2800.32|2792.62|2800.09|2792.39|31
1651350310000|2022-04-30 20:25:10|2800.21|2792.51|2800.03|2792.33|2800.27|2792.57|2800.02|2792.32|32
1651350320000|2022-04-30 20:25:20|2800.04|2792.34|2800.04|2792.34|2800.05|2792.35|2799.95|2792.25|24
1651350330000|2022-04-30 20:25:30|2800.07|2792.37|2800.52|2792.82|2800.81|2793.11|2800.07|2792.37|24
1651350340000|2022-04-30 20:25:40|2800.59|2792.89|2800.79|2793.09|2800.87|2793.17|2800.53|2792.83|20
1651350350000|2022-04-30 20:25:50|2800.8|2793.1|2800.71|2793.01|2800.8|2793.1|2800.7|2793|19
1651350360000|2022-04-30 20:26:00|2800.73|2793.03|2800.88|2793.18|2800.89|2793.19|2800.73|2793.03|30
1651350370000|2022-04-30 20:26:10|2800.89|2793.19|2800.88|2793.18|2800.94|2793.24|2800.81|2793.11|21
1651350380000|2022-04-30 20:26:20|2800.9|2793.2|2800.86|2793.16|2801.01|2793.31|2800.82|2793.12|27
1651350390000|2022-04-30 20:26:30|2800.87|2793.17|2800.87|2793.17|2800.94|2793.24|2800.82|2793.12|18
1651350400000|2022-04-30 20:26:40|2800.88|2793.18|2800.88|2793.18|2800.95|2793.25|2800.81|2793.11|21
1651350410000|2022-04-30 20:26:50|2800.81|2793.11|2800.78|2793.08|2800.89|2793.19|2800.78|2793.08|22
1651350420000|2022-04-30 20:27:00|2800.79|2793.09|2799.59|2791.89|2800.8|2793.1|2799.19|2791.49|27
1651350430000|2022-04-30 20:27:10|2799.58|2791.88|2799.76|2792.06|2800.79|2793.09|2799.57|2791.87|30
1651350440000|2022-04-30 20:27:20|2799.74|2792.04|2799.74|2792.04|2799.86|2792.16|2799.67|2791.97|29
1651350450000|2022-04-30 20:27:30|2799.73|2792.03|2799.75|2792.05|2799.81|2792.11|2799.73|2792.03|24
1651350460000|2022-04-30 20:27:40|2799.77|2792.07|2799.78|2792.08|2799.78|2792.08|2799.71|2792.01|26
1651350470000|2022-04-30 20:27:50|2799.77|2792.07|2799.64|2791.94|2799.78|2792.08|2799.64|2791.94|20
1651350480000|2022-04-30 20:28:00|2799.63|2791.93|2799.63|2791.93|2799.7|2792|2799.59|2791.89|21
1651350490000|2022-04-30 20:28:10|2799.65|2791.95|2798.76|2791.06|2800.37|2792.67|2798.76|2791.06|29
1651350500000|2022-04-30 20:28:20|2798.43|2790.73|2798.41|2790.71|2798.55|2790.85|2798.34|2790.64|30
1651350510000|2022-04-30 20:28:30|2798.43|2790.73|2798.33|2790.63|2798.43|2790.73|2798.25|2790.55|31
1651350520000|2022-04-30 20:28:40|2798.32|2790.62|2798.21|2790.51|2798.32|2790.62|2798.12|2790.42|26
1651350530000|2022-04-30 20:28:50|2798.1|2790.4|2798.22|2790.52|2798.38|2790.68|2797.96|2790.26|23
1651350540000|2022-04-30 20:29:00|2798.29|2790.59|2796.87|2789.17|2798.29|2790.59|2796.7|2789|27
1651350550000|2022-04-30 20:29:10|2796.91|2789.21|2796.51|2788.81|2796.93|2789.23|2796.49|2788.79|29
1651350560000|2022-04-30 20:29:20|2796.49|2788.79|2797.24|2789.54|2797.24|2789.54|2796.36|2788.66|32
1651350570000|2022-04-30 20:29:30|2797.25|2789.55|2797.71|2790.01|2797.71|2790.01|2797.14|2789.44|25
1651350580000|2022-04-30 20:29:40|2797.77|2790.07|2797.49|2789.79|2797.77|2790.07|2797.45|2789.75|18
1651350590000|2022-04-30 20:29:50|2797.5|2789.8|2797.45|2789.75|2797.52|2789.82|2797.44|2789.74|26
1651350600000|2022-04-30 20:30:00|2797.46|2789.76|2797.46|2789.76|2797.7|2790|2797.42|2789.72|26
1651350610000|2022-04-30 20:30:10|2797.26|2789.56|2796.59|2788.89|2797.26|2789.56|2796.52|2788.82|29
1651350620000|2022-04-30 20:30:20|2796.6|2788.9|2797.24|2789.54|2797.24|2789.54|2796.54|2788.84|24
1651350630000|2022-04-30 20:30:30|2797.25|2789.55|2796.54|2788.84|2797.28|2789.58|2796.49|2788.79|31
1651350640000|2022-04-30 20:30:40|2796.56|2788.86|2796.45|2788.75|2796.56|2788.86|2796.44|2788.74|23
1651350650000|2022-04-30 20:30:50|2796.46|2788.76|2796.72|2789.02|2796.73|2789.03|2796.42|2788.72|19
1651350660000|2022-04-30 20:31:00|2796.76|2789.06|2796.75|2789.05|2796.77|2789.07|2796.74|2789.04|18
1651350670000|2022-04-30 20:31:10|2796.76|2789.06|2796.75|2789.05|2796.8|2789.1|2796.71|2789.01|24
1651350680000|2022-04-30 20:31:20|2796.71|2789.01|2796.51|2788.81|2796.71|2789.01|2796.46|2788.76|33
1651350690000|2022-04-30 20:31:30|2796.48|2788.78|2795.91|2788.21|2796.56|2788.86|2795.68|2787.98|25
1651350700000|2022-04-30 20:31:40|2796.17|2788.47|2796.79|2789.09|2796.95|2789.25|2796.17|2788.47|27
1651350710000|2022-04-30 20:31:50|2796.78|2789.08|2795.97|2788.27|2796.82|2789.12|2795.97|2788.27|33
1651350720000|2022-04-30 20:32:00|2795.99|2788.29|2796.84|2789.14|2797|2789.3|2795.99|2788.29|33
1651350730000|2022-04-30 20:32:10|2796.81|2789.11|2796.86|2789.16|2796.87|2789.17|2796.8|2789.1|27
1651350740000|2022-04-30 20:32:20|2796.84|2789.14|2796.61|2788.91|2796.89|2789.19|2796.61|2788.91|31
1651350750000|2022-04-30 20:32:30|2796.6|2788.9|2797.04|2789.34|2797.04|2789.34|2796.6|2788.9|25
1651350760000|2022-04-30 20:32:40|2797.06|2789.36|2796.93|2789.23|2797.13|2789.43|2796.93|2789.23|24
1651350770000|2022-04-30 20:32:50|2796.95|2789.25|2796.04|2788.34|2796.95|2789.25|2795.97|2788.27|24
1651350780000|2022-04-30 20:33:00|2796.06|2788.36|2796.39|2788.69|2796.42|2788.72|2796.06|2788.36|21
1651350790000|2022-04-30 20:33:10|2796.4|2788.7|2796.75|2789.05|2796.78|2789.08|2796.38|2788.68|29
1651350800000|2022-04-30 20:33:20|2796.76|2789.06|2797.51|2789.81|2797.57|2789.87|2796.6|2788.9|29
1651350810000|2022-04-30 20:33:30|2797.4|2789.7|2797.53|2789.83|2797.55|2789.85|2797.38|2789.68|28
1651350820000|2022-04-30 20:33:40|2797.57|2789.87|2797.69|2789.99|2797.73|2790.03|2797.57|2789.87|28
1651350830000|2022-04-30 20:33:50|2797.71|2790.01|2797.56|2789.86|2797.74|2790.04|2797.56|2789.86|28
1651350840000|2022-04-30 20:34:00|2797.59|2789.89|2797.59|2789.89|2797.61|2789.91|2797.52|2789.82|24
1651350850000|2022-04-30 20:34:10|2797.63|2789.93|2797.73|2790.03|2797.77|2790.07|2797.63|2789.93|23
1651350860000|2022-04-30 20:34:20|2797.69|2789.99|2797.84|2790.14|2797.84|2790.14|2797.66|2789.96|24
1651350870000|2022-04-30 20:34:30|2797.81|2790.11|2797.81|2790.11|2797.81|2790.11|2797.37|2789.67|25
1651350880000|2022-04-30 20:34:40|2797.78|2790.08|2797.29|2789.59|2797.82|2790.12|2797.12|2789.42|29
1651350890000|2022-04-30 20:34:50|2797.32|2789.62|2797.05|2789.35|2797.36|2789.66|2796.99|2789.29|24
1651350900000|2022-04-30 20:35:00|2797.06|2789.36|2796.67|2788.97|2797.16|2789.46|2796.67|2788.97|28
1651350910000|2022-04-30 20:35:10|2796.55|2788.85|2795.82|2788.12|2796.55|2788.85|2795.73|2788.03|27
1651350920000|2022-04-30 20:35:20|2795.79|2788.09|2796.16|2788.46|2796.16|2788.46|2795.79|2788.09|20
1651350930000|2022-04-30 20:35:30|2796.03|2788.33|2796.01|2788.31|2796.05|2788.35|2795.94|2788.24|21
1651350940000|2022-04-30 20:35:40|2796|2788.3|2795.48|2787.78|2796|2788.3|2795.25|2787.55|28
1651350950000|2022-04-30 20:35:50|2795.33|2787.63|2795.39|2787.69|2795.48|2787.78|2795.29|2787.59|29
1651350960000|2022-04-30 20:36:00|2795.4|2787.7|2795.74|2788.04|2795.83|2788.13|2795.4|2787.7|27
1651350970000|2022-04-30 20:36:10|2795.72|2788.02|2795.64|2787.94|2795.72|2788.02|2795.59|2787.89|17
1651350980000|2022-04-30 20:36:20|2795.62|2787.92|2795.25|2787.55|2795.68|2787.98|2795.11|2787.41|20
1651350990000|2022-04-30 20:36:30|2795.24|2787.54|2795.11|2787.41|2795.25|2787.55|2794.77|2787.07|26
1651351000000|2022-04-30 20:36:40|2795.12|2787.42|2795.22|2787.52|2795.45|2787.75|2794.93|2787.23|34
1651351010000|2022-04-30 20:36:50|2795.32|2787.62|2795.24|2787.54|2795.39|2787.69|2795.16|2787.46|27
1651351020000|2022-04-30 20:37:00|2795.25|2787.55|2795.34|2787.64|2795.54|2787.84|2795.25|2787.55|30
1651351030000|2022-04-30 20:37:10|2795.35|2787.65|2796.45|2788.75|2796.47|2788.77|2795.35|2787.65|35
1651351040000|2022-04-30 20:37:20|2796.49|2788.79|2796.85|2789.15|2797.01|2789.31|2796.48|2788.78|28
1651351050000|2022-04-30 20:37:30|2796.86|2789.16|2796.92|2789.22|2796.98|2789.28|2796.62|2788.92|28
1651351060000|2022-04-30 20:37:40|2796.88|2789.18|2795.99|2788.29|2796.88|2789.18|2795.96|2788.26|21
1651351070000|2022-04-30 20:37:50|2796.04|2788.34|2796.05|2788.35|2796.07|2788.37|2795.96|2788.26|20
1651351080000|2022-04-30 20:38:00|2795.97|2788.27|2796.24|2788.54|2796.24|2788.54|2795.97|2788.27|24
1651351090000|2022-04-30 20:38:10|2796.17|2788.47|2796.22|2788.52|2796.22|2788.52|2796.14|2788.44|21
1651351100000|2022-04-30 20:38:20|2796.23|2788.53|2796.14|2788.44|2796.29|2788.59|2796.1|2788.4|25
1651351110000|2022-04-30 20:38:30|2796.15|2788.45|2796.1|2788.4|2796.15|2788.45|2796.06|2788.36|15
1651351120000|2022-04-30 20:38:40|2796.11|2788.41|2796.22|2788.52|2796.26|2788.56|2796.05|2788.35|25
1651351130000|2022-04-30 20:38:50|2796.39|2788.69|2796.82|2789.12|2796.86|2789.16|2796.39|2788.69|29
1651351140000|2022-04-30 20:39:00|2796.8|2789.1|2796.82|2789.12|2796.84|2789.14|2796.7|2789|33
1651351150000|2022-04-30 20:39:10|2796.78|2789.08|2796.87|2789.17|2796.96|2789.26|2796.73|2789.03|28
1651351160000|2022-04-30 20:39:20|2797.01|2789.31|2797.6|2789.9|2797.69|2789.99|2797|2789.3|30
1651351170000|2022-04-30 20:39:30|2797.59|2789.89|2797.71|2790.01|2797.76|2790.06|2797.55|2789.85|31
1651351180000|2022-04-30 20:39:40|2797.69|2789.99|2797.85|2790.15|2798.07|2790.37|2797.43|2789.73|35
1651351190000|2022-04-30 20:39:50|2797.8|2790.1|2797.29|2789.59|2797.87|2790.17|2797.24|2789.54|32
1651351200000|2022-04-30 20:40:00|2797.27|2789.57|2795.97|2788.27|2797.32|2789.62|2795.94|2788.24|28
1651351210000|2022-04-30 20:40:10|2795.99|2788.29|2796.04|2788.34|2796.09|2788.39|2795.96|2788.26|20
1651351220000|2022-04-30 20:40:20|2796.06|2788.36|2796.09|2788.39|2796.13|2788.43|2796.02|2788.32|30
1651351230000|2022-04-30 20:40:30|2796.1|2788.4|2796.7|2789|2796.75|2789.05|2796.1|2788.4|26
1651351240000|2022-04-30 20:40:40|2796.71|2789.01|2796.72|2789.02|2796.75|2789.05|2796.67|2788.97|17
1651351250000|2022-04-30 20:40:50|2796.67|2788.97|2796.7|2789|2796.71|2789.01|2796.51|2788.81|21
1651351260000|2022-04-30 20:41:00|2796.66|2788.96|2796.42|2788.72|2796.7|2789|2796.37|2788.67|20
1651351270000|2022-04-30 20:41:10|2796.43|2788.73|2796.27|2788.57|2796.43|2788.73|2796.19|2788.49|22
1651351280000|2022-04-30 20:41:20|2796.2|2788.5|2795.98|2788.28|2796.2|2788.5|2795.97|2788.27|21
1651351290000|2022-04-30 20:41:30|2795.99|2788.29|2796.04|2788.34|2796.09|2788.39|2795.95|2788.25|24
1651351300000|2022-04-30 20:41:40|2796.01|2788.31|2796.13|2788.43|2796.13|2788.43|2796.01|2788.31|13
1651351310000|2022-04-30 20:41:50|2796.15|2788.45|2796.46|2788.76|2796.46|2788.76|2796.1|2788.4|28
1651351320000|2022-04-30 20:42:00|2796.48|2788.78|2796.46|2788.76|2796.53|2788.83|2796.4|2788.7|32
1651351330000|2022-04-30 20:42:10|2796.44|2788.74|2796.39|2788.69|2796.51|2788.81|2796.31|2788.61|27
1651351340000|2022-04-30 20:42:20|2796.43|2788.73|2796.32|2788.62|2796.43|2788.73|2796.27|2788.57|23
1651351350000|2022-04-30 20:42:30|2796.36|2788.66|2796.34|2788.64|2796.42|2788.72|2796.33|2788.63|13
1651351360000|2022-04-30 20:42:40|2796.36|2788.66|2796.48|2788.78|2796.78|2789.08|2796.36|2788.66|27
1651351370000|2022-04-30 20:42:50|2796.49|2788.79|2796.52|2788.82|2796.59|2788.89|2796.44|2788.74|19
1651351380000|2022-04-30 20:43:00|2796.47|2788.77|2796.51|2788.81|2796.54|2788.84|2796.46|2788.76|22
1651351390000|2022-04-30 20:43:10|2796.53|2788.83|2796.46|2788.76|2796.53|2788.83|2796.37|2788.67|25
1651351400000|2022-04-30 20:43:20|2796.42|2788.72|2796.72|2789.02|2796.73|2789.03|2796.42|2788.72|26
1651351410000|2022-04-30 20:43:30|2796.73|2789.03|2796.72|2789.02|2796.77|2789.07|2796.59|2788.89|26
1651351420000|2022-04-30 20:43:40|2796.66|2788.96|2796.61|2788.91|2796.75|2789.05|2796.61|2788.91|30
1651351430000|2022-04-30 20:43:50|2796.62|2788.92|2796.87|2789.17|2797.07|2789.37|2796.62|2788.92|27
1651351440000|2022-04-30 20:44:00|2796.89|2789.19|2796.54|2788.84|2796.89|2789.19|2796.48|2788.78|25
1651351450000|2022-04-30 20:44:10|2796.53|2788.83|2796.5|2788.8|2796.55|2788.85|2796.49|2788.79|22
1651351460000|2022-04-30 20:44:20|2796.49|2788.79|2796.52|2788.82|2796.55|2788.85|2796.49|2788.79|12
1651351470000|2022-04-30 20:44:30|2796.51|2788.81|2796.04|2788.34|2796.6|2788.9|2796.04|2788.34|29
1651351480000|2022-04-30 20:44:40|2796.03|2788.33|2796.01|2788.31|2796.04|2788.34|2795.99|2788.29|27
1651351490000|2022-04-30 20:44:50|2795.98|2788.28|2796.03|2788.33|2796.15|2788.45|2795.98|2788.28|24
1651351500000|2022-04-30 20:45:00|2796.04|2788.34|2795.75|2788.05|2796.12|2788.42|2795.74|2788.04|29
1651351510000|2022-04-30 20:45:10|2795.79|2788.09|2796|2788.3|2796|2788.3|2795.7|2788|28
1651351520000|2022-04-30 20:45:20|2796.15|2788.45|2795.34|2787.64|2796.18|2788.48|2795.29|2787.59|22
1651351530000|2022-04-30 20:45:30|2795.31|2787.61|2795.39|2787.69|2795.39|2787.69|2795.31|2787.61|19
1651351540000|2022-04-30 20:45:40|2795.25|2787.55|2794.59|2786.89|2795.25|2787.55|2794.59|2786.89|24
1651351550000|2022-04-30 20:45:50|2794.57|2786.87|2794.56|2786.86|2794.61|2786.91|2794.5|2786.8|23
1651351560000|2022-04-30 20:46:00|2794.58|2786.88|2794.55|2786.85|2794.63|2786.93|2794.52|2786.82|27
1651351570000|2022-04-30 20:46:10|2794.57|2786.87|2794.59|2786.89|2794.68|2786.98|2794.5|2786.8|34
1651351580000|2022-04-30 20:46:20|2794.61|2786.91|2794.53|2786.83|2794.61|2786.91|2794.5|2786.8|27
1651351590000|2022-04-30 20:46:30|2794.76|2787.06|2795.45|2787.75|2795.54|2787.84|2794.76|2787.06|28
1651351600000|2022-04-30 20:46:40|2795.47|2787.77|2795.54|2787.84|2795.59|2787.89|2795.35|2787.65|28
1651351610000|2022-04-30 20:46:50|2795.52|2787.82|2795.79|2788.09|2795.85|2788.15|2795.51|2787.81|31
1651351620000|2022-04-30 20:47:00|2795.75|2788.05|2795.17|2787.47|2795.87|2788.17|2795.17|2787.47|36
1651351630000|2022-04-30 20:47:10|2794.94|2787.24|2795.03|2787.33|2795.16|2787.46|2794.82|2787.12|25
1651351640000|2022-04-30 20:47:20|2795.04|2787.34|2794.99|2787.29|2795.04|2787.34|2794.97|2787.27|25
1651351650000|2022-04-30 20:47:30|2794.98|2787.28|2795.01|2787.31|2795.01|2787.31|2794.91|2787.21|15
1651351660000|2022-04-30 20:47:40|2795.02|2787.32|2794.97|2787.27|2795.05|2787.35|2794.95|2787.25|24
1651351670000|2022-04-30 20:47:50|2794.96|2787.26|2795.36|2787.66|2795.45|2787.75|2794.95|2787.25|26
1651351680000|2022-04-30 20:48:00|2795.37|2787.67|2793.37|2785.67|2795.41|2787.71|2793.36|2785.66|33
1651351690000|2022-04-30 20:48:10|2793.56|2785.86|2793.64|2785.94|2793.76|2786.06|2793.5|2785.8|30
1651351700000|2022-04-30 20:48:20|2793.66|2785.96|2794.02|2786.32|2794.06|2786.36|2793.6|2785.9|27
1651351710000|2022-04-30 20:48:30|2794.04|2786.34|2794.38|2786.68|2794.47|2786.77|2794.04|2786.34|31
1651351720000|2022-04-30 20:48:40|2794.42|2786.72|2794.44|2786.74|2794.47|2786.77|2794.35|2786.65|25
1651351730000|2022-04-30 20:48:50|2794.45|2786.75|2795.45|2787.75|2795.46|2787.76|2794.38|2786.68|28
1651351740000|2022-04-30 20:49:00|2795.41|2787.71|2795.41|2787.71|2795.47|2787.77|2795.41|2787.71|18
1651351750000|2022-04-30 20:49:10|2795.42|2787.72|2795.85|2788.15|2795.85|2788.15|2795.39|2787.69|23
1651351760000|2022-04-30 20:49:20|2796.02|2788.32|2796.29|2788.59|2796.35|2788.65|2796.02|2788.32|35
1651351770000|2022-04-30 20:49:30|2796.32|2788.62|2796.25|2788.55|2796.35|2788.65|2796.18|2788.48|20
1651351780000|2022-04-30 20:49:40|2796.27|2788.57|2797.09|2789.39|2797.15|2789.45|2796.23|2788.53|28
1651351790000|2022-04-30 20:49:50|2797.07|2789.37|2796.33|2788.63|2797.19|2789.49|2796.31|2788.61|30
1651351800000|2022-04-30 20:50:00|2796.34|2788.64|2796.5|2788.8|2796.89|2789.19|2796.22|2788.52|34
1651351810000|2022-04-30 20:50:10|2796.47|2788.77|2796.36|2788.66|2796.52|2788.82|2796.26|2788.56|24
1651351820000|2022-04-30 20:50:20|2796.32|2788.62|2796.38|2788.68|2796.43|2788.73|2796.31|2788.61|14
1651351830000|2022-04-30 20:50:30|2796.35|2788.65|2796.05|2788.35|2796.42|2788.72|2796.05|2788.35|29
1651351840000|2022-04-30 20:50:40|2796.04|2788.34|2796.04|2788.34|2796.07|2788.37|2796|2788.3|27
1651351850000|2022-04-30 20:50:50|2796.02|2788.32|2795.41|2787.71|2796.02|2788.32|2795.37|2787.67|26
1651351860000|2022-04-30 20:51:00|2795.43|2787.73|2795.5|2787.8|2795.53|2787.83|2795.43|2787.73|25
1651351870000|2022-04-30 20:51:10|2795.55|2787.85|2796.02|2788.32|2796.04|2788.34|2795.55|2787.85|18
1651351880000|2022-04-30 20:51:20|2796.03|2788.33|2796.17|2788.47|2796.29|2788.59|2795.96|2788.26|25
1651351890000|2022-04-30 20:51:30|2796.18|2788.48|2796.24|2788.54|2796.27|2788.57|2796.16|2788.46|18
1651351900000|2022-04-30 20:51:40|2796.19|2788.49|2796.2|2788.5|2796.44|2788.74|2796.19|2788.49|28
1651351910000|2022-04-30 20:51:50|2796.19|2788.49|2795.27|2787.57|2796.19|2788.49|2795.24|2787.54|21
1651351920000|2022-04-30 20:52:00|2795.29|2787.59|2794.92|2787.22|2795.31|2787.61|2794.91|2787.21|17
1651351930000|2022-04-30 20:52:10|2794.93|2787.23|2794.04|2786.34|2795|2787.3|2794.04|2786.34|31
1651351940000|2022-04-30 20:52:20|2794.09|2786.39|2792.1|2784.4|2794.26|2786.56|2792.1|2784.4|36
1651351950000|2022-04-30 20:52:30|2792.11|2784.41|2792.33|2784.63|2792.43|2784.73|2792.11|2784.41|31
1651351960000|2022-04-30 20:52:40|2792.32|2784.62|2790.68|2782.98|2792.96|2785.26|2790.68|2782.98|39
1651351970000|2022-04-30 20:52:50|2790.69|2782.99|2790.98|2783.28|2791.12|2783.42|2790.63|2782.93|32
1651351980000|2022-04-30 20:53:00|2790.99|2783.29|2791.64|2783.94|2791.66|2783.96|2790.92|2783.22|25
1651351990000|2022-04-30 20:53:10|2791.65|2783.95|2791.79|2784.09|2791.93|2784.23|2791.65|2783.95|26
1651352000000|2022-04-30 20:53:20|2791.83|2784.13|2792.33|2784.63|2792.8|2785.1|2791.79|2784.09|33
1651352010000|2022-04-30 20:53:30|2792.32|2784.62|2791.73|2784.03|2792.35|2784.65|2791.67|2783.97|32
1651352020000|2022-04-30 20:53:40|2791.69|2783.99|2792.28|2784.58|2792.3|2784.6|2791.57|2783.87|32
1651352030000|2022-04-30 20:53:50|2792.24|2784.54|2792.47|2784.77|2792.55|2784.85|2792.24|2784.54|37
1651352040000|2022-04-30 20:54:00|2792.45|2784.75|2792.26|2784.56|2792.46|2784.76|2791.97|2784.27|29
1651352050000|2022-04-30 20:54:10|2792.23|2784.53|2792.08|2784.38|2792.38|2784.68|2791.87|2784.17|34
1651352060000|2022-04-30 20:54:20|2792.12|2784.42|2792.45|2784.75|2792.56|2784.86|2792.11|2784.41|28
1651352070000|2022-04-30 20:54:30|2792.47|2784.77|2792.44|2784.74|2792.56|2784.86|2792.33|2784.63|28
1651352080000|2022-04-30 20:54:40|2792.43|2784.73|2792.73|2785.03|2792.79|2785.09|2792.43|2784.73|30
1651352090000|2022-04-30 20:54:50|2792.71|2785.01|2792.88|2785.18|2792.89|2785.19|2792.71|2785.01|25
1651352100000|2022-04-30 20:55:00|2792.89|2785.19|2794.35|2786.65|2794.46|2786.76|2792.88|2785.18|33
1651352110000|2022-04-30 20:55:10|2794.34|2786.64|2794.8|2787.1|2794.8|2787.1|2794.34|2786.64|29
1651352120000|2022-04-30 20:55:20|2794.81|2787.11|2792.91|2785.21|2795.53|2787.83|2792.91|2785.21|34
1651352130000|2022-04-30 20:55:30|2792.96|2785.26|2792.9|2785.2|2793|2785.3|2792.89|2785.19|28
1651352140000|2022-04-30 20:55:40|2792.89|2785.19|2792.91|2785.21|2792.93|2785.23|2792.88|2785.18|18
1651352150000|2022-04-30 20:55:50|2792.9|2785.2|2792.27|2784.57|2792.92|2785.22|2791.79|2784.09|35
1651352160000|2022-04-30 20:56:00|2792.25|2784.55|2791.99|2784.29|2792.29|2784.59|2791.99|2784.29|25
1651352170000|2022-04-30 20:56:10|2792|2784.3|2792.11|2784.41|2792.18|2784.48|2791.99|2784.29|30
1651352180000|2022-04-30 20:56:20|2792.12|2784.42|2792.07|2784.37|2792.14|2784.44|2792.05|2784.35|25
1651352190000|2022-04-30 20:56:30|2792.06|2784.36|2792.41|2784.71|2792.42|2784.72|2792.06|2784.36|21
1651352200000|2022-04-30 20:56:40|2792.42|2784.72|2792.71|2785.01|2792.81|2785.11|2792.38|2784.68|30
1651352210000|2022-04-30 20:56:50|2792.73|2785.03|2792.71|2785.01|2792.78|2785.08|2792.68|2784.98|29
1651352220000|2022-04-30 20:57:00|2792.72|2785.02|2793.01|2785.31|2793.09|2785.39|2792.69|2784.99|29
1651352230000|2022-04-30 20:57:10|2792.99|2785.29|2792.64|2784.94|2793.02|2785.32|2792.64|2784.94|21
1651352240000|2022-04-30 20:57:20|2792.63|2784.93|2791.92|2784.22|2792.64|2784.94|2791.88|2784.18|28
1651352250000|2022-04-30 20:57:30|2791.73|2784.03|2792.61|2784.91|2792.62|2784.92|2791.34|2783.64|31
1651352260000|2022-04-30 20:57:40|2792.6|2784.9|2793.07|2785.37|2793.07|2785.37|2792.59|2784.89|11
1651352270000|2022-04-30 20:57:50|2793.08|2785.38|2792.85|2785.15|2793.09|2785.39|2792.65|2784.95|33
1651352280000|2022-04-30 20:58:00|2792.79|2785.09|2793.55|2785.85|2793.55|2785.85|2792.79|2785.09|31
1651352290000|2022-04-30 20:58:10|2793.5|2785.8|2793.58|2785.88|2793.66|2785.96|2793.34|2785.64|26
1651352300000|2022-04-30 20:58:20|2793.59|2785.89|2793.68|2785.98|2793.77|2786.07|2793.59|2785.89|26
1651352310000|2022-04-30 20:58:30|2793.61|2785.91|2793.14|2785.44|2793.61|2785.91|2793.14|2785.44|29
1651352320000|2022-04-30 20:58:40|2793.13|2785.43|2793.35|2785.65|2793.35|2785.65|2793.13|2785.43|21
1651352330000|2022-04-30 20:58:50|2793.36|2785.66|2793.12|2785.42|2793.45|2785.75|2793.11|2785.41|29
1651352340000|2022-04-30 20:59:00|2792.73|2785.03|2793.13|2785.43|2793.18|2785.48|2792.73|2785.03|29
1651352350000|2022-04-30 20:59:10|2793.15|2785.45|2793.11|2785.41|2793.16|2785.46|2793.06|2785.36|23
1651352360000|2022-04-30 20:59:20|2793.09|2785.39|2793.13|2785.43|2793.15|2785.45|2793.06|2785.36|19
1651352370000|2022-04-30 20:59:30|2793.1|2785.4|2793.08|2785.38|2793.13|2785.43|2793.08|2785.38|15
1651352380000|2022-04-30 20:59:40|2793.11|2785.41|2793.73|2786.03|2793.78|2786.08|2793.11|2785.41|28
1651352390000|2022-04-30 20:59:50|2793.72|2786.02|2793.97|2786.27|2793.99|2786.29|2793.72|2786.02|29
1651352400000|2022-04-30 21:00:00|2793.94|2786.24|2793.49|2785.79|2793.98|2786.28|2793.49|2785.79|33
1651352410000|2022-04-30 21:00:10|2793.5|2785.8|2793.72|2786.02|2793.72|2786.02|2793.28|2785.58|27
1651352420000|2022-04-30 21:00:20|2793.78|2786.08|2795.49|2787.79|2795.49|2787.79|2793.78|2786.08|34
1651352430000|2022-04-30 21:00:30|2795.48|2787.78|2795.38|2787.68|2795.48|2787.78|2795.15|2787.45|28
1651352440000|2022-04-30 21:00:40|2795.39|2787.69|2795.01|2787.31|2795.39|2787.69|2795.01|2787.31|30
1651352450000|2022-04-30 21:00:50|2795.02|2787.32|2794.55|2786.85|2795.07|2787.37|2794.54|2786.84|28
1651352460000|2022-04-30 21:01:00|2794.56|2786.86|2794.6|2786.9|2794.64|2786.94|2794.49|2786.79|29
1651352470000|2022-04-30 21:01:10|2794.55|2786.85|2794.67|2786.97|2794.67|2786.97|2794.52|2786.82|27
1651352480000|2022-04-30 21:01:20|2794.65|2786.95|2794.93|2787.23|2795.01|2787.31|2794.65|2786.95|18
1651352490000|2022-04-30 21:01:30|2794.89|2787.19|2794.27|2786.57|2794.91|2787.21|2794.18|2786.48|29
1651352500000|2022-04-30 21:01:40|2794.25|2786.55|2794.3|2786.6|2794.31|2786.61|2794.2|2786.5|23
1651352510000|2022-04-30 21:01:50|2794.29|2786.59|2794.32|2786.62|2794.32|2786.62|2794.25|2786.55|25
1651352520000|2022-04-30 21:02:00|2794.33|2786.63|2795.49|2787.79|2795.49|2787.79|2794.3|2786.6|29
1651352530000|2022-04-30 21:02:10|2795.5|2787.8|2795.38|2787.68|2795.55|2787.85|2795.04|2787.34|28
1651352540000|2022-04-30 21:02:20|2795.52|2787.82|2796.01|2788.31|2796.01|2788.31|2795.52|2787.82|32
1651352550000|2022-04-30 21:02:30|2795.98|2788.28|2796.31|2788.61|2796.89|2789.19|2795.95|2788.25|35
1651352560000|2022-04-30 21:02:40|2796.33|2788.63|2796.7|2789|2796.78|2789.08|2796.07|2788.37|33
1651352570000|2022-04-30 21:02:50|2796.71|2789.01|2797.04|2789.34|2797.24|2789.54|2796.69|2788.99|32
1651352580000|2022-04-30 21:03:00|2796.95|2789.25|2798.12|2790.42|2798.13|2790.43|2796.94|2789.24|37
1651352590000|2022-04-30 21:03:10|2797.98|2790.28|2798.32|2790.62|2798.36|2790.66|2797.84|2790.14|34
1651352600000|2022-04-30 21:03:20|2798.34|2790.64|2798.42|2790.72|2798.42|2790.72|2798.03|2790.33|25
1651352610000|2022-04-30 21:03:30|2798.43|2790.73|2798|2790.3|2798.55|2790.85|2797.93|2790.23|28
1651352620000|2022-04-30 21:03:40|2798.05|2790.35|2798.37|2790.67|2798.4|2790.7|2798.05|2790.35|30
1651352630000|2022-04-30 21:03:50|2798.39|2790.69|2798.28|2790.58|2798.45|2790.75|2798.28|2790.58|26
1651352640000|2022-04-30 21:04:00|2798.25|2790.55|2798.22|2790.52|2798.25|2790.55|2798.17|2790.47|21
1651352650000|2022-04-30 21:04:10|2798.23|2790.53|2798.22|2790.52|2798.25|2790.55|2798.19|2790.49|16
1651352660000|2022-04-30 21:04:20|2798.19|2790.49|2798.23|2790.53|2798.25|2790.55|2798.19|2790.49|19
1651352670000|2022-04-30 21:04:30|2798.21|2790.51|2797.76|2790.06|2798.3|2790.6|2797.69|2789.99|26
1651352680000|2022-04-30 21:04:40|2797.8|2790.1|2796.33|2788.63|2797.8|2790.1|2796.33|2788.63|27
1651352690000|2022-04-30 21:04:50|2796.31|2788.61|2794.48|2786.78|2796.36|2788.66|2794.48|2786.78|35
1651352700000|2022-04-30 21:05:00|2794.31|2786.61|2793.93|2786.23|2794.31|2786.61|2793.77|2786.07|30
1651352710000|2022-04-30 21:05:10|2793.87|2786.17|2794.65|2786.95|2794.75|2787.05|2793.86|2786.16|28
1651352720000|2022-04-30 21:05:20|2794.67|2786.97|2794.1|2786.4|2794.67|2786.97|2794|2786.3|32
1651352730000|2022-04-30 21:05:30|2794.04|2786.34|2793.95|2786.25|2794.07|2786.37|2793.88|2786.18|28
1651352740000|2022-04-30 21:05:40|2793.91|2786.21|2793.34|2785.64|2794.11|2786.41|2792.97|2785.27|31
1651352750000|2022-04-30 21:05:50|2793.37|2785.67|2793.54|2785.84|2793.95|2786.25|2793.31|2785.61|31
1651352760000|2022-04-30 21:06:00|2793.6|2785.9|2793.07|2785.37|2793.6|2785.9|2793|2785.3|29
1651352770000|2022-04-30 21:06:10|2793.06|2785.36|2792.53|2784.83|2793.09|2785.39|2792.44|2784.74|33
1651352780000|2022-04-30 21:06:20|2792.52|2784.82|2792.56|2784.86|2792.64|2784.94|2792.48|2784.78|30
1651352790000|2022-04-30 21:06:30|2792.57|2784.87|2792.49|2784.79|2792.63|2784.93|2792.46|2784.76|25
1651352800000|2022-04-30 21:06:40|2792.5|2784.8|2791.54|2783.84|2792.51|2784.81|2791.54|2783.84|24
1651352810000|2022-04-30 21:06:50|2791.55|2783.85|2791.18|2783.48|2791.55|2783.85|2791.15|2783.45|24
1651352820000|2022-04-30 21:07:00|2791.16|2783.46|2791.57|2783.87|2791.59|2783.89|2790.72|2783.02|30
1651352830000|2022-04-30 21:07:10|2791.58|2783.88|2791.74|2784.04|2791.75|2784.05|2791.55|2783.85|30
1651352840000|2022-04-30 21:07:20|2791.68|2783.98|2791.93|2784.23|2792.02|2784.32|2791.61|2783.91|29
1651352850000|2022-04-30 21:07:30|2791.96|2784.26|2792.4|2784.7|2792.57|2784.87|2791.92|2784.22|29
1651352860000|2022-04-30 21:07:40|2792.41|2784.71|2792.33|2784.63|2792.44|2784.74|2792.27|2784.57|27
1651352870000|2022-04-30 21:07:50|2792.39|2784.69|2792.35|2784.65|2792.6|2784.9|2792.22|2784.52|36
1651352880000|2022-04-30 21:08:00|2792.32|2784.62|2792.43|2784.73|2792.6|2784.9|2792.32|2784.62|29
1651352890000|2022-04-30 21:08:10|2792.36|2784.66|2792.13|2784.43|2792.68|2784.98|2792.13|2784.43|27
1651352900000|2022-04-30 21:08:20|2792.11|2784.41|2791.2|2783.5|2792.14|2784.44|2791.17|2783.47|30
1651352910000|2022-04-30 21:08:30|2791.11|2783.41|2790.82|2783.12|2791.12|2783.42|2790.82|2783.12|20
1651352920000|2022-04-30 21:08:40|2790.9|2783.2|2790.5|2782.8|2791.23|2783.53|2790.41|2782.71|32
1651352930000|2022-04-30 21:08:50|2790.41|2782.71|2792.08|2784.38|2792.08|2784.38|2790.29|2782.59|23
1651352940000|2022-04-30 21:09:00|2792.24|2784.54|2792.07|2784.37|2792.45|2784.75|2792.07|2784.37|28
1651352950000|2022-04-30 21:09:10|2792.1|2784.4|2791.03|2783.33|2792.13|2784.43|2791.01|2783.31|27
1651352960000|2022-04-30 21:09:20|2791.04|2783.34|2791.24|2783.54|2791.53|2783.83|2791.04|2783.34|29
1651352970000|2022-04-30 21:09:30|2791.21|2783.51|2791.29|2783.59|2791.34|2783.64|2791.19|2783.49|31
1651352980000|2022-04-30 21:09:40|2791.3|2783.6|2791|2783.3|2791.35|2783.65|2790.77|2783.07|31
1651352990000|2022-04-30 21:09:50|2791.08|2783.38|2791.13|2783.43|2791.13|2783.43|2791.01|2783.31|25
1651353000000|2022-04-30 21:10:00|2791.11|2783.41|2791.24|2783.54|2791.39|2783.69|2791.06|2783.36|23
1651353010000|2022-04-30 21:10:10|2791.25|2783.55|2791.69|2783.99|2791.69|2783.99|2791.16|2783.46|25
1651353020000|2022-04-30 21:10:20|2791.7|2784|2791.97|2784.27|2791.97|2784.27|2791.68|2783.98|31
1651353030000|2022-04-30 21:10:30|2791.96|2784.26|2791.99|2784.29|2791.99|2784.29|2791.84|2784.14|24
1651353040000|2022-04-30 21:10:40|2792.02|2784.32|2791.96|2784.26|2792.02|2784.32|2791.82|2784.12|25
1651353050000|2022-04-30 21:10:50|2791.97|2784.27|2791.37|2783.67|2791.99|2784.29|2791.29|2783.59|34
1651353060000|2022-04-30 21:11:00|2791.38|2783.68|2791.66|2783.96|2791.66|2783.96|2790.99|2783.29|29
1651353070000|2022-04-30 21:11:10|2791.67|2783.97|2791.48|2783.78|2791.67|2783.97|2791.45|2783.75|32
1651353080000|2022-04-30 21:11:20|2791.49|2783.79|2790.93|2783.23|2791.54|2783.84|2790.93|2783.23|34
1651353090000|2022-04-30 21:11:30|2790.61|2782.91|2790.64|2782.94|2790.65|2782.95|2790.49|2782.79|26
1651353100000|2022-04-30 21:11:40|2790.63|2782.93|2790.78|2783.08|2790.78|2783.08|2790.63|2782.93|24
1651353110000|2022-04-30 21:11:50|2790.77|2783.07|2790.81|2783.11|2790.82|2783.12|2790.71|2783.01|6
1651353120000|2022-04-30 21:12:00|2790.86|2783.16|2790.77|2783.07|2790.86|2783.16|2790.71|2783.01|19
1651353130000|2022-04-30 21:12:10|2790.79|2783.09|2790.7|2783|2790.82|2783.12|2790.55|2782.85|23
1651353140000|2022-04-30 21:12:20|2790.69|2782.99|2790.72|2783.02|2790.78|2783.08|2790.54|2782.84|18
1651353150000|2022-04-30 21:12:30|2790.71|2783.01|2790.7|2783|2790.71|2783.01|2790.26|2782.56|21
1651353160000|2022-04-30 21:12:40|2790.66|2782.96|2790.7|2783|2790.71|2783.01|2790.66|2782.96|18
1651353170000|2022-04-30 21:12:50|2790.67|2782.97|2790.73|2783.03|2790.82|2783.12|2790.66|2782.96|28
1651353180000|2022-04-30 21:13:00|2790.72|2783.02|2790.78|2783.08|2790.88|2783.18|2790.72|2783.02|21
1651353190000|2022-04-30 21:13:10|2790.75|2783.05|2790.71|2783.01|2790.78|2783.08|2790.7|2783|22
1651353200000|2022-04-30 21:13:20|2790.7|2783|2791.09|2783.39|2791.1|2783.4|2790.7|2783|27
1651353210000|2022-04-30 21:13:30|2791.1|2783.4|2791.1|2783.4|2791.11|2783.41|2791.01|2783.31|11
1651353220000|2022-04-30 21:13:40|2791.13|2783.43|2791.02|2783.32|2791.15|2783.45|2790.97|2783.27|12
1651353230000|2022-04-30 21:13:50|2791.05|2783.35|2791.26|2783.56|2791.28|2783.58|2791.02|2783.32|13
1651353240000|2022-04-30 21:14:00|2791.22|2783.52|2791.67|2783.97|2791.68|2783.98|2791.21|2783.51|21
1651353250000|2022-04-30 21:14:10|2791.6|2783.9|2791.71|2784.01|2791.71|2784.01|2791.6|2783.9|9
1651353260000|2022-04-30 21:14:20|2791.69|2783.99|2791.66|2783.96|2791.71|2784.01|2791.6|2783.9|23
1651353270000|2022-04-30 21:14:30|2791.7|2784|2791.72|2784.02|2791.75|2784.05|2791.67|2783.97|16
1651353280000|2022-04-30 21:14:40|2791.71|2784.01|2791.84|2784.14|2791.85|2784.15|2791.7|2784|8
1651353290000|2022-04-30 21:14:50|2791.82|2784.12|2791.96|2784.26|2791.98|2784.28|2791.82|2784.12|13
1651353300000|2022-04-30 21:15:00|2791.95|2784.25|2792.39|2784.69|2792.41|2784.71|2791.9|2784.2|22
1651353310000|2022-04-30 21:15:10|2792.46|2784.76|2792.38|2784.68|2792.46|2784.76|2792.38|2784.68|9
1651353320000|2022-04-30 21:15:20|2792.39|2784.69|2792.36|2784.66|2792.4|2784.7|2792.36|2784.66|3
1651353330000|2022-04-30 21:15:30|2792.19|2784.49|2792.5|2784.8|2792.58|2784.88|2792.19|2784.49|10
1651353340000|2022-04-30 21:15:40|2792.52|2784.82|2792.55|2784.85|2792.73|2785.03|2792.45|2784.75|22
1651353350000|2022-04-30 21:15:50|2792.58|2784.88|2792.18|2784.48|2792.63|2784.93|2792.18|2784.48|15
1651353360000|2022-04-30 21:16:00|2791.95|2784.25|2792.08|2784.38|2792.18|2784.48|2791.95|2784.25|18
1651353370000|2022-04-30 21:16:10|2792.09|2784.39|2792.17|2784.47|2792.19|2784.49|2792.09|2784.39|11
1651353380000|2022-04-30 21:16:20|2792.18|2784.48|2792.22|2784.52|2792.24|2784.54|2792.18|2784.48|9
1651353390000|2022-04-30 21:16:30|2792.24|2784.54|2792.63|2784.93|2792.73|2785.03|2792.14|2784.44|30
1651353400000|2022-04-30 21:16:40|2792.6|2784.9|2792.59|2784.89|2792.6|2784.9|2792.58|2784.88|7
1651353410000|2022-04-30 21:16:50|2792.58|2784.88|2792.64|2784.94|2792.69|2784.99|2792.58|2784.88|16
1651353420000|2022-04-30 21:17:00|2792.69|2784.99|2792.67|2784.97|2792.7|2785|2792.62|2784.92|23
1651353430000|2022-04-30 21:17:10|2792.65|2784.95|2792.74|2785.04|2792.81|2785.11|2792.58|2784.88|20
1651353440000|2022-04-30 21:17:20|2792.75|2785.05|2792.8|2785.1|2792.85|2785.15|2792.7|2785|18
1651353450000|2022-04-30 21:17:30|2792.79|2785.09|2792.83|2785.13|2792.86|2785.16|2792.78|2785.08|22
1651353460000|2022-04-30 21:17:40|2792.81|2785.11|2792.83|2785.13|2792.85|2785.15|2792.77|2785.07|15
1651353470000|2022-04-30 21:17:50|2792.84|2785.14|2792.84|2785.14|2792.85|2785.15|2792.8|2785.1|10
1651353480000|2022-04-30 21:18:00|2792.83|2785.13|2792.8|2785.1|2792.86|2785.16|2792.78|2785.08|19
1651353490000|2022-04-30 21:18:10|2792.81|2785.11|2792.79|2785.09|2792.82|2785.12|2792.79|2785.09|8
1651353500000|2022-04-30 21:18:20|2792.78|2785.08|2792.79|2785.09|2792.85|2785.15|2792.78|2785.08|14
1651353510000|2022-04-30 21:18:30|2792.8|2785.1|2792.92|2785.22|2792.95|2785.25|2792.72|2785.02|17
1651353520000|2022-04-30 21:18:40|2793.2|2785.5|2793.44|2785.74|2793.44|2785.74|2793.2|2785.5|21
1651353530000|2022-04-30 21:18:50|2793.43|2785.73|2793.19|2785.49|2793.43|2785.73|2792.84|2785.14|22
1651353540000|2022-04-30 21:19:00|2793.23|2785.53|2793.24|2785.54|2793.31|2785.61|2793.21|2785.51|13
1651353550000|2022-04-30 21:19:10|2793.27|2785.57|2793.26|2785.56|2793.33|2785.63|2793|2785.3|30
1651353560000|2022-04-30 21:19:20|2793.28|2785.58|2793.32|2785.62|2793.35|2785.65|2793.26|2785.56|14
1651353570000|2022-04-30 21:19:30|2793.36|2785.66|2793.38|2785.68|2793.42|2785.72|2793.34|2785.64|14
1651353580000|2022-04-30 21:19:40|2793.37|2785.67|2793.31|2785.61|2793.4|2785.7|2793.18|2785.48|18
1651353590000|2022-04-30 21:19:50|2793.33|2785.63|2793.43|2785.73|2793.43|2785.73|2793.33|2785.63|10
1651353600000|2022-04-30 21:20:00|2793.46|2785.76|2794.89|2787.19|2794.89|2787.19|2793.46|2785.76|27
1651353610000|2022-04-30 21:20:10|2794.92|2787.22|2795|2787.3|2795|2787.3|2794.92|2787.22|7
1651353620000|2022-04-30 21:20:20|2795.01|2787.31|2794.93|2787.23|2795.07|2787.37|2794.89|2787.19|15
1651353630000|2022-04-30 21:20:30|2794.9|2787.2|2794.91|2787.21|2794.91|2787.21|2794.9|2787.2|2
1651353640000|2022-04-30 21:20:40|2794.92|2787.22|2795.02|2787.32|2795.12|2787.42|2794.84|2787.14|20
1651353650000|2022-04-30 21:20:50|2795.14|2787.44|2795.17|2787.47|2795.17|2787.47|2795.14|2787.44|2
1651353660000|2022-04-30 21:21:00|2795.18|2787.48|2796.06|2788.36|2796.06|2788.36|2795.18|2787.48|18
1651353670000|2022-04-30 21:21:10|2796.07|2788.37|2796.47|2788.77|2796.47|2788.77|2796.03|2788.33|14
1651353680000|2022-04-30 21:21:20|2796.51|2788.81|2796.58|2788.88|2796.6|2788.9|2796.5|2788.8|15
1651353690000|2022-04-30 21:21:30|2796.55|2788.85|2796.56|2788.86|2796.56|2788.86|2796.48|2788.78|22
1651353700000|2022-04-30 21:21:40|2796.54|2788.84|2796.65|2788.95|2796.66|2788.96|2796.54|2788.84|15
1651353710000|2022-04-30 21:21:50|2796.64|2788.94|2796.66|2788.96|2796.67|2788.97|2796.64|2788.94|14
1651353720000|2022-04-30 21:22:00|2796.64|2788.94|2796.77|2789.07|2796.78|2789.08|2796.64|2788.94|21
1651353730000|2022-04-30 21:22:10|2796.75|2789.05|2796.67|2788.97|2796.75|2789.05|2796.59|2788.89|21
1651353740000|2022-04-30 21:22:20|2796.66|2788.96|2796.67|2788.97|2796.67|2788.97|2796.64|2788.94|22
1651353750000|2022-04-30 21:22:30|2796.66|2788.96|2796.46|2788.76|2796.66|2788.96|2796.42|2788.72|29
1651353760000|2022-04-30 21:22:40|2796.45|2788.75|2795.8|2788.1|2796.45|2788.75|2795.75|2788.05|16
1651353770000|2022-04-30 21:22:50|2795.81|2788.11|2796.01|2788.31|2796.32|2788.62|2795.79|2788.09|28
1651353780000|2022-04-30 21:23:00|2796.04|2788.34|2796.03|2788.33|2796.06|2788.36|2795.93|2788.23|17
1651353790000|2022-04-30 21:23:10|2795.89|2788.19|2795.7|2788|2795.97|2788.27|2795.7|2788|29
1651353800000|2022-04-30 21:23:20|2795.68|2787.98|2795.51|2787.81|2795.68|2787.98|2795.51|2787.81|17
1651353810000|2022-04-30 21:23:30|2795.44|2787.74|2795.37|2787.67|2795.46|2787.76|2795.33|2787.63|24
1651353820000|2022-04-30 21:23:40|2795.36|2787.66|2795.12|2787.42|2795.39|2787.69|2795.09|2787.39|30
1651353830000|2022-04-30 21:23:50|2795.11|2787.41|2794.9|2787.2|2795.11|2787.41|2794.85|2787.15|26
1651353840000|2022-04-30 21:24:00|2794.94|2787.24|2794.93|2787.23|2794.97|2787.27|2794.87|2787.17|16
1651353850000|2022-04-30 21:24:10|2794.95|2787.25|2794.67|2786.97|2794.95|2787.25|2794.63|2786.93|24
1651353860000|2022-04-30 21:24:20|2794.64|2786.94|2794.58|2786.88|2794.72|2787.02|2794.58|2786.88|27
1651353870000|2022-04-30 21:24:30|2794.59|2786.89|2794.3|2786.6|2794.6|2786.9|2794.29|2786.59|27
1651353880000|2022-04-30 21:24:40|2794.35|2786.65|2794.37|2786.67|2794.46|2786.76|2794.31|2786.61|28
1651353890000|2022-04-30 21:24:50|2794.38|2786.68|2793.96|2786.26|2794.38|2786.68|2793.96|2786.26|32
1651353900000|2022-04-30 21:25:00|2793.97|2786.27|2794.14|2786.44|2794.14|2786.44|2793.96|2786.26|18
1651353910000|2022-04-30 21:25:10|2794.15|2786.45|2793.86|2786.16|2794.15|2786.45|2793.84|2786.14|23
1651353920000|2022-04-30 21:25:20|2793.85|2786.15|2793.76|2786.06|2793.85|2786.15|2793.75|2786.05|17
1651353930000|2022-04-30 21:25:30|2793.75|2786.05|2793.76|2786.06|2793.82|2786.12|2793.74|2786.04|17
1651353940000|2022-04-30 21:25:40|2793.77|2786.07|2792.68|2784.98|2793.78|2786.08|2792.63|2784.93|28
1651353950000|2022-04-30 21:25:50|2792.65|2784.95|2792.87|2785.17|2792.89|2785.19|2792.61|2784.91|30
1651353960000|2022-04-30 21:26:00|2792.9|2785.2|2793.07|2785.37|2793.23|2785.53|2792.76|2785.06|27
1651353970000|2022-04-30 21:26:10|2793.09|2785.39|2792.96|2785.26|2793.09|2785.39|2792.87|2785.17|19
1651353980000|2022-04-30 21:26:20|2792.99|2785.29|2793.1|2785.4|2793.17|2785.47|2792.96|2785.26|22
1651353990000|2022-04-30 21:26:30|2793.12|2785.42|2793.6|2785.9|2793.6|2785.9|2792.96|2785.26|23
1651354000000|2022-04-30 21:26:40|2793.63|2785.93|2794.42|2786.72|2794.42|2786.72|2793.63|2785.93|24
1651354010000|2022-04-30 21:26:50|2794.5|2786.8|2794.72|2787.02|2794.72|2787.02|2794.5|2786.8|11
1651354020000|2022-04-30 21:27:00|2794.63|2786.93|2794.71|2787.01|2794.71|2787.01|2794.63|2786.93|7
1651354030000|2022-04-30 21:27:10|2794.72|2787.02|2794.84|2787.14|2794.85|2787.15|2794.72|2787.02|16
1651354040000|2022-04-30 21:27:20|2794.85|2787.15|2794.95|2787.25|2795.06|2787.36|2794.81|2787.11|18
1651354050000|2022-04-30 21:27:30|2794.98|2787.28|2794.91|2787.21|2795.01|2787.31|2794.78|2787.08|30
1651354060000|2022-04-30 21:27:40|2794.9|2787.2|2795.6|2787.9|2795.65|2787.95|2794.9|2787.2|28
1651354070000|2022-04-30 21:27:50|2795.59|2787.89|2795.71|2788.01|2795.78|2788.08|2795.56|2787.86|20
1651354080000|2022-04-30 21:28:00|2795.7|2788|2795.45|2787.75|2795.73|2788.03|2795.45|2787.75|28
1651354090000|2022-04-30 21:28:10|2795.43|2787.73|2795.62|2787.92|2795.62|2787.92|2795.34|2787.64|35
1651354100000|2022-04-30 21:28:20|2795.64|2787.94|2795.48|2787.78|2795.78|2788.08|2795.32|2787.62|30
1651354110000|2022-04-30 21:28:30|2795.49|2787.79|2795.72|2788.02|2795.72|2788.02|2795.49|2787.79|19
1651354120000|2022-04-30 21:28:40|2795.73|2788.03|2796.26|2788.56|2796.26|2788.56|2795.72|2788.02|24
1651354130000|2022-04-30 21:28:50|2796.27|2788.57|2796.34|2788.64|2796.34|2788.64|2796.25|2788.55|8
1651354140000|2022-04-30 21:29:00|2796.36|2788.66|2796.49|2788.79|2796.53|2788.83|2796.36|2788.66|22
1651354150000|2022-04-30 21:29:10|2796.48|2788.78|2796.48|2788.78|2796.52|2788.82|2796.44|2788.74|20
1651354160000|2022-04-30 21:29:20|2796.5|2788.8|2796.79|2789.09|2796.79|2789.09|2796.48|2788.78|24
1651354170000|2022-04-30 21:29:30|2796.74|2789.04|2797.5|2789.8|2797.51|2789.81|2796.74|2789.04|25
1651354180000|2022-04-30 21:29:40|2797.52|2789.82|2798.96|2791.26|2798.96|2791.26|2797.5|2789.8|28
1651354190000|2022-04-30 21:29:50|2798.94|2791.24|2798.84|2791.14|2798.98|2791.28|2798.8|2791.1|34
1651354200000|2022-04-30 21:30:00|2798.87|2791.17|2799.19|2791.49|2799.19|2791.49|2798.78|2791.08|35
1651354210000|2022-04-30 21:30:10|2799.29|2791.59|2799.19|2791.49|2799.3|2791.6|2799.14|2791.44|30
1651354220000|2022-04-30 21:30:20|2799.22|2791.52|2799.31|2791.61|2799.32|2791.62|2799.18|2791.48|31
1651354230000|2022-04-30 21:30:30|2799.3|2791.6|2799.14|2791.44|2799.31|2791.61|2799.07|2791.37|28
1651354240000|2022-04-30 21:30:40|2799.11|2791.41|2799.02|2791.32|2799.22|2791.52|2799.02|2791.32|25
1651354250000|2022-04-30 21:30:50|2799.05|2791.35|2799.09|2791.39|2799.18|2791.48|2799.03|2791.33|20
1651354260000|2022-04-30 21:31:00|2799.08|2791.38|2799.14|2791.44|2799.21|2791.51|2799.01|2791.31|27
1651354270000|2022-04-30 21:31:10|2799.15|2791.45|2798.26|2790.56|2799.21|2791.51|2798.24|2790.54|33
1651354280000|2022-04-30 21:31:20|2798.24|2790.54|2798.19|2790.49|2798.33|2790.63|2798.19|2790.49|28
1651354290000|2022-04-30 21:31:30|2798.11|2790.41|2796.66|2788.96|2798.11|2790.41|2796.65|2788.95|33
1651354300000|2022-04-30 21:31:40|2796.68|2788.98|2796.5|2788.8|2796.78|2789.08|2796.46|2788.76|39
1651354310000|2022-04-30 21:31:50|2796.49|2788.79|2796.54|2788.84|2796.61|2788.91|2796.32|2788.62|32
1651354320000|2022-04-30 21:32:00|2796.55|2788.85|2797.06|2789.36|2797.11|2789.41|2796.45|2788.75|31
1651354330000|2022-04-30 21:32:10|2797.07|2789.37|2796.85|2789.15|2797.08|2789.38|2796.75|2789.05|26
1651354340000|2022-04-30 21:32:20|2796.89|2789.19|2797.25|2789.55|2797.26|2789.56|2796.81|2789.11|31
1651354350000|2022-04-30 21:32:30|2797.24|2789.54|2797.25|2789.55|2797.29|2789.59|2797.2|2789.5|29
1651354360000|2022-04-30 21:32:40|2797.26|2789.56|2797.28|2789.58|2797.28|2789.58|2797.2|2789.5|23
1651354370000|2022-04-30 21:32:50|2797.25|2789.55|2797.48|2789.78|2797.51|2789.81|2797.23|2789.53|28
1651354380000|2022-04-30 21:33:00|2797.46|2789.76|2797.47|2789.77|2797.51|2789.81|2797.37|2789.67|31
1651354390000|2022-04-30 21:33:10|2797.51|2789.81|2797.7|2790|2797.72|2790.02|2797.51|2789.81|24
1651354400000|2022-04-30 21:33:20|2797.68|2789.98|2797.52|2789.82|2797.72|2790.02|2797.5|2789.8|28
1651354410000|2022-04-30 21:33:30|2797.51|2789.81|2797.56|2789.86|2797.65|2789.95|2797.51|2789.81|24
1651354420000|2022-04-30 21:33:40|2797.57|2789.87|2797.66|2789.96|2797.66|2789.96|2797.51|2789.81|22
1651354430000|2022-04-30 21:33:50|2797.64|2789.94|2797.67|2789.97|2797.7|2790|2797.64|2789.94|25
1651354440000|2022-04-30 21:34:00|2797.66|2789.96|2797.64|2789.94|2797.67|2789.97|2797.61|2789.91|31
1651354450000|2022-04-30 21:34:10|2797.61|2789.91|2797.53|2789.83|2797.63|2789.93|2797.48|2789.78|25
1651354460000|2022-04-30 21:34:20|2797.51|2789.81|2797.51|2789.81|2797.53|2789.83|2797.49|2789.79|30
1651354470000|2022-04-30 21:34:30|2797.52|2789.82|2797.56|2789.86|2797.56|2789.86|2797.13|2789.43|23
1651354480000|2022-04-30 21:34:40|2797.54|2789.84|2797.87|2790.17|2797.88|2790.18|2797.54|2789.84|30
1651354490000|2022-04-30 21:34:50|2797.85|2790.15|2797.92|2790.22|2797.95|2790.25|2797.84|2790.14|31
1651354500000|2022-04-30 21:35:00|2797.95|2790.25|2797.98|2790.28|2798.05|2790.35|2797.95|2790.25|23
1651354510000|2022-04-30 21:35:10|2797.94|2790.24|2797.76|2790.06|2797.95|2790.25|2797.72|2790.02|31
1651354520000|2022-04-30 21:35:20|2797.75|2790.05|2797.86|2790.16|2797.86|2790.16|2797.75|2790.05|29
1651354530000|2022-04-30 21:35:30|2797.84|2790.14|2797.82|2790.12|2797.88|2790.18|2797.79|2790.09|24
1651354540000|2022-04-30 21:35:40|2797.84|2790.14|2797.86|2790.16|2797.93|2790.23|2797.83|2790.13|24
1651354550000|2022-04-30 21:35:50|2797.92|2790.22|2798.39|2790.69|2798.52|2790.82|2797.92|2790.22|31
1651354560000|2022-04-30 21:36:00|2798.43|2790.73|2798.42|2790.72|2798.45|2790.75|2798.29|2790.59|34
1651354570000|2022-04-30 21:36:10|2798.41|2790.71|2798.44|2790.74|2798.51|2790.81|2798.39|2790.69|25
1651354580000|2022-04-30 21:36:20|2798.45|2790.75|2798.51|2790.81|2798.55|2790.85|2798.45|2790.75|28
1651354590000|2022-04-30 21:36:30|2798.5|2790.8|2798.43|2790.73|2798.54|2790.84|2798.42|2790.72|23
1651354600000|2022-04-30 21:36:40|2798.44|2790.74|2798.43|2790.73|2798.44|2790.74|2798.42|2790.72|8
1651354610000|2022-04-30 21:36:50|2798.5|2790.8|2798.51|2790.81|2798.54|2790.84|2798.44|2790.74|26
1651354620000|2022-04-30 21:37:00|2798.48|2790.78|2798.54|2790.84|2798.56|2790.86|2798.48|2790.78|25
1651354630000|2022-04-30 21:37:10|2798.55|2790.85|2798.52|2790.82|2798.6|2790.9|2798.52|2790.82|21
1651354640000|2022-04-30 21:37:20|2798.53|2790.83|2798.52|2790.82|2798.55|2790.85|2798.51|2790.81|14
1651354650000|2022-04-30 21:37:30|2798.51|2790.81|2798.64|2790.94|2798.69|2790.99|2798.31|2790.61|21
1651354660000|2022-04-30 21:37:40|2798.63|2790.93|2798.62|2790.92|2798.69|2790.99|2798.62|2790.92|17
1651354670000|2022-04-30 21:37:50|2798.63|2790.93|2798.56|2790.86|2798.68|2790.98|2798.55|2790.85|17
1651354680000|2022-04-30 21:38:00|2798.58|2790.88|2798.58|2790.88|2798.59|2790.89|2798.5|2790.8|19
1651354690000|2022-04-30 21:38:10|2798.54|2790.84|2798.39|2790.69|2798.61|2790.91|2798.35|2790.65|27
1651354700000|2022-04-30 21:38:20|2798.4|2790.7|2798.45|2790.75|2798.52|2790.82|2798.4|2790.7|31
1651354710000|2022-04-30 21:38:30|2798.43|2790.73|2798.46|2790.76|2798.5|2790.8|2798.41|2790.71|24
1651354720000|2022-04-30 21:38:40|2798.44|2790.74|2798.58|2790.88|2798.59|2790.89|2798.41|2790.71|29
1651354730000|2022-04-30 21:38:50|2798.59|2790.89|2798.53|2790.83|2798.63|2790.93|2798.48|2790.78|30
1651354740000|2022-04-30 21:39:00|2798.59|2790.89|2798.61|2790.91|2798.62|2790.92|2798.48|2790.78|31
1651354750000|2022-04-30 21:39:10|2798.57|2790.87|2798.61|2790.91|2798.65|2790.95|2798.52|2790.82|25
1651354760000|2022-04-30 21:39:20|2798.6|2790.9|2798.58|2790.88|2798.62|2790.92|2798.46|2790.76|20
1651354770000|2022-04-30 21:39:30|2798.57|2790.87|2798.43|2790.73|2798.57|2790.87|2798.43|2790.73|26
1651354780000|2022-04-30 21:39:40|2798.49|2790.79|2798.5|2790.8|2798.6|2790.9|2798.45|2790.75|25
1651354790000|2022-04-30 21:39:50|2798.52|2790.82|2798.54|2790.84|2798.54|2790.84|2798.47|2790.77|28
1651354800000|2022-04-30 21:40:00|2798.53|2790.83|2798.45|2790.75|2798.56|2790.86|2798.44|2790.74|35
1651354810000|2022-04-30 21:40:10|2798.53|2790.83|2798.61|2790.91|2798.61|2790.91|2798.44|2790.74|23
1651354820000|2022-04-30 21:40:20|2798.63|2790.93|2798.67|2790.97|2798.81|2791.11|2798.63|2790.93|29
1651354830000|2022-04-30 21:40:30|2798.65|2790.95|2798.83|2791.13|2798.89|2791.19|2798.63|2790.93|34
1651354840000|2022-04-30 21:40:40|2798.84|2791.14|2799.2|2791.5|2799.21|2791.51|2798.84|2791.14|32
1651354850000|2022-04-30 21:40:50|2799.19|2791.49|2799.23|2791.53|2799.24|2791.54|2799.05|2791.35|26
1651354860000|2022-04-30 21:41:00|2799.26|2791.56|2799.37|2791.67|2799.44|2791.74|2798.83|2791.13|26
1651354870000|2022-04-30 21:41:10|2799.36|2791.66|2799.29|2791.59|2799.41|2791.71|2799.29|2791.59|27
1651354880000|2022-04-30 21:41:20|2799.28|2791.58|2799.26|2791.56|2799.38|2791.68|2799.26|2791.56|30
1651354890000|2022-04-30 21:41:30|2799.3|2791.6|2799.29|2791.59|2799.36|2791.66|2799.26|2791.56|25
1651354900000|2022-04-30 21:41:40|2799.28|2791.58|2799.32|2791.62|2799.37|2791.67|2799.27|2791.57|33
1651354910000|2022-04-30 21:41:50|2799.31|2791.61|2799.36|2791.66|2799.38|2791.68|2799.27|2791.57|31
1651354920000|2022-04-30 21:42:00|2799.33|2791.63|2799.44|2791.74|2799.51|2791.81|2799.32|2791.62|28
1651354930000|2022-04-30 21:42:10|2799.46|2791.76|2799.46|2791.76|2799.5|2791.8|2799.45|2791.75|22
1651354940000|2022-04-30 21:42:20|2799.49|2791.79|2799.51|2791.81|2799.56|2791.86|2799.46|2791.76|27
1651354950000|2022-04-30 21:42:30|2799.59|2791.89|2800.13|2792.43|2800.16|2792.46|2799.52|2791.82|25
1651354960000|2022-04-30 21:42:40|2800.15|2792.45|2800.66|2792.96|2800.77|2793.07|2800.13|2792.43|24
1651354970000|2022-04-30 21:42:50|2800.74|2793.04|2800.85|2793.15|2801|2793.3|2800.64|2792.94|36
1651354980000|2022-04-30 21:43:00|2800.89|2793.19|2802.11|2794.41|2802.11|2794.41|2800.86|2793.16|38
1651354990000|2022-04-30 21:43:10|2802.06|2794.36|2801.92|2794.22|2802.35|2794.65|2801.86|2794.16|31
1651355000000|2022-04-30 21:43:20|2801.89|2794.19|2802.21|2794.51|2802.24|2794.54|2801.82|2794.12|33
1651355010000|2022-04-30 21:43:30|2802.2|2794.5|2801.91|2794.21|2802.5|2794.8|2801.91|2794.21|24
1651355020000|2022-04-30 21:43:40|2801.9|2794.2|2802.01|2794.31|2802.06|2794.36|2801.82|2794.12|30
1651355030000|2022-04-30 21:43:50|2802.03|2794.33|2801.97|2794.27|2802.09|2794.39|2801.9|2794.2|31
1651355040000|2022-04-30 21:44:00|2801.98|2794.28|2802.08|2794.38|2802.2|2794.5|2801.94|2794.24|31
1651355050000|2022-04-30 21:44:10|2802.09|2794.39|2801.8|2794.1|2802.13|2794.43|2801.78|2794.08|33
1651355060000|2022-04-30 21:44:20|2801.81|2794.11|2801.88|2794.18|2801.95|2794.25|2801.71|2794.01|29
1651355070000|2022-04-30 21:44:30|2801.89|2794.19|2801.77|2794.07|2801.97|2794.27|2801.77|2794.07|34
1651355080000|2022-04-30 21:44:40|2801.76|2794.06|2802.38|2794.68|2802.44|2794.74|2801.76|2794.06|27
1651355090000|2022-04-30 21:44:50|2802.39|2794.69|2802.01|2794.31|2802.48|2794.78|2802.01|2794.31|22
1651355100000|2022-04-30 21:45:00|2801.88|2794.18|2801.68|2793.98|2801.94|2794.24|2801.68|2793.98|27
1651355110000|2022-04-30 21:45:10|2801.67|2793.97|2802.09|2794.39|2802.13|2794.43|2801.65|2793.95|25
1651355120000|2022-04-30 21:45:20|2802.02|2794.32|2802.51|2794.81|2802.51|2794.81|2802.01|2794.31|24
1651355130000|2022-04-30 21:45:30|2802.5|2794.8|2802.92|2795.22|2802.92|2795.22|2802.48|2794.78|23
1651355140000|2022-04-30 21:45:40|2802.93|2795.23|2803.03|2795.33|2803.04|2795.34|2802.91|2795.21|28
1651355150000|2022-04-30 21:45:50|2803.05|2795.35|2803.01|2795.31|2803.05|2795.35|2802.97|2795.27|22
1651355160000|2022-04-30 21:46:00|2803.02|2795.32|2802.99|2795.29|2803.03|2795.33|2802.95|2795.25|27
1651355170000|2022-04-30 21:46:10|2802.95|2795.25|2802.49|2794.79|2803.01|2795.31|2802.49|2794.79|23
1651355180000|2022-04-30 21:46:20|2802.48|2794.78|2802.39|2794.69|2802.48|2794.78|2802.25|2794.55|30
1651355190000|2022-04-30 21:46:30|2802.37|2794.67|2800.35|2792.65|2802.41|2794.71|2800.2|2792.5|35
1651355200000|2022-04-30 21:46:40|2800.38|2792.68|2800.88|2793.18|2800.9|2793.2|2800.29|2792.59|37
1651355210000|2022-04-30 21:46:50|2800.91|2793.21|2801.35|2793.65|2801.39|2793.69|2800.83|2793.13|34
1651355220000|2022-04-30 21:47:00|2801.37|2793.67|2801.46|2793.76|2801.46|2793.76|2801.13|2793.43|23
1651355230000|2022-04-30 21:47:10|2801.42|2793.72|2801.41|2793.71|2801.43|2793.73|2801.35|2793.65|25
1651355240000|2022-04-30 21:47:20|2801.38|2793.68|2801.48|2793.78|2801.54|2793.84|2801.38|2793.68|28
1651355250000|2022-04-30 21:47:30|2801.47|2793.77|2801.27|2793.57|2801.56|2793.86|2801.25|2793.55|23
1651355260000|2022-04-30 21:47:40|2801.24|2793.54|2801.21|2793.51|2801.29|2793.59|2801.16|2793.46|29
1651355270000|2022-04-30 21:47:50|2801.22|2793.52|2801.17|2793.47|2801.23|2793.53|2801.05|2793.35|33
1651355280000|2022-04-30 21:48:00|2801.18|2793.48|2800.95|2793.25|2801.22|2793.52|2800.95|2793.25|24
1651355290000|2022-04-30 21:48:10|2800.9|2793.2|2800.8|2793.1|2800.96|2793.26|2800.62|2792.92|29
1651355300000|2022-04-30 21:48:20|2800.81|2793.11|2800.95|2793.25|2801.01|2793.31|2800.74|2793.04|20
1651355310000|2022-04-30 21:48:30|2800.91|2793.21|2800.92|2793.22|2800.93|2793.23|2800.84|2793.14|26
1651355320000|2022-04-30 21:48:40|2800.89|2793.19|2800.94|2793.24|2801.03|2793.33|2800.84|2793.14|28
1651355330000|2022-04-30 21:48:50|2800.97|2793.27|2801|2793.3|2801.02|2793.32|2800.96|2793.26|17
1651355340000|2022-04-30 21:49:00|2800.99|2793.29|2801.04|2793.34|2801.06|2793.36|2800.96|2793.26|21
1651355350000|2022-04-30 21:49:10|2801.05|2793.35|2801.12|2793.42|2801.17|2793.47|2801.04|2793.34|27
1651355360000|2022-04-30 21:49:20|2801.11|2793.41|2801.06|2793.36|2801.14|2793.44|2801.03|2793.33|15
1651355370000|2022-04-30 21:49:30|2801.03|2793.33|2800.96|2793.26|2801.06|2793.36|2800.96|2793.26|20
1651355380000|2022-04-30 21:49:40|2800.97|2793.27|2802.12|2794.42|2802.15|2794.45|2800.97|2793.27|26
1651355390000|2022-04-30 21:49:50|2802.13|2794.43|2803.09|2795.39|2803.17|2795.47|2801.92|2794.22|32
1651355400000|2022-04-30 21:50:00|2803.11|2795.41|2803.36|2795.66|2803.36|2795.66|2803.09|2795.39|20
1651355410000|2022-04-30 21:50:10|2803.34|2795.64|2803.8|2796.1|2803.8|2796.1|2803.34|2795.64|18
1651355420000|2022-04-30 21:50:20|2803.81|2796.11|2803.85|2796.15|2803.91|2796.21|2803.81|2796.11|24
1651355430000|2022-04-30 21:50:30|2803.86|2796.16|2802.51|2794.81|2803.86|2796.16|2802.4|2794.7|30
1651355440000|2022-04-30 21:50:40|2802.5|2794.8|2802.7|2795|2802.7|2795|2802.36|2794.66|26
1651355450000|2022-04-30 21:50:50|2802.78|2795.08|2802.98|2795.28|2803|2795.3|2802.78|2795.08|29
1651355460000|2022-04-30 21:51:00|2802.99|2795.29|2802.94|2795.24|2803|2795.3|2802.91|2795.21|26
1651355470000|2022-04-30 21:51:10|2802.95|2795.25|2802.82|2795.12|2802.95|2795.25|2802.78|2795.08|22
1651355480000|2022-04-30 21:51:20|2802.84|2795.14|2802.85|2795.15|2802.85|2795.15|2802.8|2795.1|18
1651355490000|2022-04-30 21:51:30|2802.88|2795.18|2802.82|2795.12|2802.88|2795.18|2802.79|2795.09|23
1651355500000|2022-04-30 21:51:40|2802.84|2795.14|2801.07|2793.37|2802.84|2795.14|2801.03|2793.33|31
1651355510000|2022-04-30 21:51:50|2801.12|2793.42|2801.41|2793.71|2801.46|2793.76|2801.12|2793.42|28
1651355520000|2022-04-30 21:52:00|2801.37|2793.67|2800.98|2793.28|2801.39|2793.69|2800.98|2793.28|28
1651355530000|2022-04-30 21:52:10|2800.99|2793.29|2800.49|2792.79|2800.99|2793.29|2800.46|2792.76|29
1651355540000|2022-04-30 21:52:20|2800.58|2792.88|2800.31|2792.61|2800.59|2792.89|2800.02|2792.32|36
1651355550000|2022-04-30 21:52:30|2800.23|2792.53|2799.46|2791.76|2800.33|2792.63|2799.44|2791.74|32
1651355560000|2022-04-30 21:52:40|2799.47|2791.77|2799.96|2792.26|2800.31|2792.61|2799.47|2791.77|31
1651355570000|2022-04-30 21:52:50|2799.95|2792.25|2799.7|2792|2800.03|2792.33|2799.69|2791.99|38
1651355580000|2022-04-30 21:53:00|2799.58|2791.88|2799.59|2791.89|2799.74|2792.04|2799.55|2791.85|31
1651355590000|2022-04-30 21:53:10|2799.61|2791.91|2799.55|2791.85|2799.61|2791.91|2799.49|2791.79|33
1651355600000|2022-04-30 21:53:20|2799.53|2791.83|2799.82|2792.12|2799.93|2792.23|2799.52|2791.82|28
1651355610000|2022-04-30 21:53:30|2799.76|2792.06|2799.66|2791.96|2799.82|2792.12|2799.62|2791.92|32
1651355620000|2022-04-30 21:53:40|2799.65|2791.95|2799.67|2791.97|2799.67|2791.97|2799.63|2791.93|18
1651355630000|2022-04-30 21:53:50|2799.66|2791.96|2800|2792.3|2800|2792.3|2799.66|2791.96|13
1651355640000|2022-04-30 21:54:00|2799.99|2792.29|2800.71|2793.01|2800.71|2793.01|2799.83|2792.13|32
1651355650000|2022-04-30 21:54:10|2800.72|2793.02|2800.88|2793.18|2800.92|2793.22|2800.65|2792.95|26
1651355660000|2022-04-30 21:54:20|2800.87|2793.17|2801.57|2793.87|2801.57|2793.87|2800.8|2793.1|36
1651355670000|2022-04-30 21:54:30|2801.58|2793.88|2802.24|2794.54|2802.29|2794.59|2801.54|2793.84|33
1651355680000|2022-04-30 21:54:40|2802.21|2794.51|2803.08|2795.38|2803.14|2795.44|2802.21|2794.51|37
1651355690000|2022-04-30 21:54:50|2803.07|2795.37|2803.68|2795.98|2804.1|2796.4|2803.07|2795.37|35
1651355700000|2022-04-30 21:55:00|2803.69|2795.99|2802.2|2794.5|2803.74|2796.04|2802.2|2794.5|27
1651355710000|2022-04-30 21:55:10|2802.17|2794.47|2802.25|2794.55|2802.25|2794.55|2802.04|2794.34|30
1651355720000|2022-04-30 21:55:20|2802.24|2794.54|2802.36|2794.66|2802.36|2794.66|2802.21|2794.51|24
1651355730000|2022-04-30 21:55:30|2802.37|2794.67|2802.56|2794.86|2802.63|2794.93|2802.37|2794.67|32
1651355740000|2022-04-30 21:55:40|2802.69|2794.99|2802.79|2795.09|2802.79|2795.09|2802.54|2794.84|29
1651355750000|2022-04-30 21:55:50|2802.78|2795.08|2803.28|2795.58|2803.39|2795.69|2802.71|2795.01|23
1651355760000|2022-04-30 21:56:00|2803.22|2795.52|2803.14|2795.44|2803.44|2795.74|2803.13|2795.43|24
1651355770000|2022-04-30 21:56:10|2803.12|2795.42|2803.5|2795.8|2803.51|2795.81|2803.12|2795.42|15
1651355780000|2022-04-30 21:56:20|2803.52|2795.82|2803.41|2795.71|2803.52|2795.82|2803.35|2795.65|28
1651355790000|2022-04-30 21:56:30|2803.42|2795.72|2803.69|2795.99|2803.7|2796|2803.4|2795.7|31
1651355800000|2022-04-30 21:56:40|2803.68|2795.98|2803.62|2795.92|2803.73|2796.03|2803.58|2795.88|30
1651355810000|2022-04-30 21:56:50|2803.66|2795.96|2803.69|2795.99|2803.69|2795.99|2803.41|2795.71|26
1651355820000|2022-04-30 21:57:00|2803.7|2796|2803.56|2795.86|2803.96|2796.26|2803.56|2795.86|30
1651355830000|2022-04-30 21:57:10|2803.57|2795.87|2802.32|2794.62|2803.57|2795.87|2801.8|2794.1|38
1651355840000|2022-04-30 21:57:20|2802.34|2794.64|2801.84|2794.14|2802.36|2794.66|2801.8|2794.1|30
1651355850000|2022-04-30 21:57:30|2801.66|2793.96|2802.12|2794.42|2802.19|2794.49|2801.59|2793.89|26
1651355860000|2022-04-30 21:57:40|2802.14|2794.44|2802.12|2794.42|2802.21|2794.51|2802.09|2794.39|26
1651355870000|2022-04-30 21:57:50|2801.66|2793.96|2801.64|2793.94|2801.71|2794.01|2801.62|2793.92|26
1651355880000|2022-04-30 21:58:00|2801.68|2793.98|2801.56|2793.86|2802.08|2794.38|2801.54|2793.84|33
1651355890000|2022-04-30 21:58:10|2801.53|2793.83|2801.66|2793.96|2801.7|2794|2801.53|2793.83|26
1651355900000|2022-04-30 21:58:20|2801.67|2793.97|2801.82|2794.12|2801.82|2794.12|2801.65|2793.95|30
1651355910000|2022-04-30 21:58:30|2801.83|2794.13|2801.67|2793.97|2801.83|2794.13|2801.64|2793.94|29
1651355920000|2022-04-30 21:58:40|2801.68|2793.98|2801.74|2794.04|2801.79|2794.09|2801.65|2793.95|22
1651355930000|2022-04-30 21:58:50|2801.75|2794.05|2801.66|2793.96|2801.75|2794.05|2801.64|2793.94|27
1651355940000|2022-04-30 21:59:00|2801.65|2793.95|2801.65|2793.95|2801.73|2794.03|2801.64|2793.94|25
1651355950000|2022-04-30 21:59:10|2801.66|2793.96|2801.39|2793.69|2801.67|2793.97|2801.39|2793.69|28
1651355960000|2022-04-30 21:59:20|2801.36|2793.66|2801.27|2793.57|2801.4|2793.7|2801.2|2793.5|26
1651355970000|2022-04-30 21:59:30|2801.25|2793.55|2801.36|2793.66|2801.39|2793.69|2801.25|2793.55|27
1651355980000|2022-04-30 21:59:40|2801.33|2793.63|2801.25|2793.55|2801.36|2793.66|2801.19|2793.49|34
1651355990000|2022-04-30 21:59:50|2801.23|2793.53|2799.86|2792.16|2801.32|2793.62|2799.83|2792.13|29
1651356000000|2022-04-30 22:00:00|2799.84|2792.14|2799.19|2791.49|2799.86|2792.16|2798.88|2791.18|31
1651356010000|2022-04-30 22:00:10|2799.25|2791.55|2798.57|2790.87|2799.25|2791.55|2798.57|2790.87|30
1651356020000|2022-04-30 22:00:20|2798.58|2790.88|2798.23|2790.53|2798.6|2790.9|2798.14|2790.44|31
1651356030000|2022-04-30 22:00:30|2798.13|2790.43|2796.32|2788.62|2798.14|2790.44|2796.29|2788.59|34
1651356040000|2022-04-30 22:00:40|2796.31|2788.61|2797.65|2789.95|2797.65|2789.95|2795.69|2787.99|38
1651356050000|2022-04-30 22:00:50|2797.88|2790.18|2798.57|2790.87|2798.78|2791.08|2797.88|2790.18|29
1651356060000|2022-04-30 22:01:00|2798.56|2790.86|2798.62|2790.92|2798.63|2790.93|2798.47|2790.77|26
1651356070000|2022-04-30 22:01:10|2798.63|2790.93|2798.58|2790.88|2798.63|2790.93|2798.51|2790.81|28
1651356080000|2022-04-30 22:01:20|2798.57|2790.87|2798.03|2790.33|2798.61|2790.91|2798.03|2790.33|26
1651356090000|2022-04-30 22:01:30|2798.04|2790.34|2797.55|2789.85|2798.12|2790.42|2797.55|2789.85|30
1651356100000|2022-04-30 22:01:40|2797.58|2789.88|2795.66|2787.96|2797.61|2789.91|2795.66|2787.96|36
1651356110000|2022-04-30 22:01:50|2795.63|2787.93|2794.29|2786.59|2795.63|2787.93|2794.29|2786.59|37
1651356120000|2022-04-30 22:02:00|2794.28|2786.58|2795.58|2787.88|2795.82|2788.12|2793.85|2786.15|34
1651356130000|2022-04-30 22:02:10|2795.6|2787.9|2795.14|2787.44|2795.76|2788.06|2794.78|2787.08|38
1651356140000|2022-04-30 22:02:20|2795.01|2787.31|2796.37|2788.67|2796.52|2788.82|2795.01|2787.31|37
1651356150000|2022-04-30 22:02:30|2796.45|2788.75|2796.07|2788.37|2796.66|2788.96|2796.05|2788.35|32
1651356160000|2022-04-30 22:02:40|2795.97|2788.27|2795.88|2788.18|2795.99|2788.29|2795.74|2788.04|33
1651356170000|2022-04-30 22:02:50|2795.87|2788.17|2796|2788.3|2796|2788.3|2795.67|2787.97|34
1651356180000|2022-04-30 22:03:00|2795.97|2788.27|2795.88|2788.18|2796.08|2788.38|2795.81|2788.11|30
1651356190000|2022-04-30 22:03:10|2795.89|2788.19|2795.27|2787.57|2795.93|2788.23|2795.2|2787.5|33
1651356200000|2022-04-30 22:03:20|2795.28|2787.58|2793.34|2785.64|2795.28|2787.58|2793.34|2785.64|35
1651356210000|2022-04-30 22:03:30|2793.36|2785.66|2792.92|2785.22|2793.37|2785.67|2792.83|2785.13|32
1651356220000|2022-04-30 22:03:40|2792.93|2785.23|2791.39|2783.69|2793.39|2785.69|2791.39|2783.69|38
1651356230000|2022-04-30 22:03:50|2791.37|2783.67|2790.8|2783.1|2791.37|2783.67|2789.51|2781.81|37
1651356240000|2022-04-30 22:04:00|2790.78|2783.08|2793.82|2786.12|2793.82|2786.12|2790.78|2783.08|34
1651356250000|2022-04-30 22:04:10|2793.97|2786.27|2794.44|2786.74|2794.44|2786.74|2792.88|2785.18|38
1651356260000|2022-04-30 22:04:20|2794.46|2786.76|2793.84|2786.14|2794.87|2787.17|2793.84|2786.14|29
1651356270000|2022-04-30 22:04:30|2793.85|2786.15|2792.21|2784.51|2793.91|2786.21|2792.11|2784.41|35
1651356280000|2022-04-30 22:04:40|2792.16|2784.46|2790.39|2782.69|2792.18|2784.48|2790.15|2782.45|32
1651356290000|2022-04-30 22:04:50|2790.49|2782.79|2789.68|2781.98|2790.52|2782.82|2789.68|2781.98|29
1651356300000|2022-04-30 22:05:00|2789.6|2781.9|2790.34|2782.64|2790.34|2782.64|2789.28|2781.58|34
1651356310000|2022-04-30 22:05:10|2790.56|2782.86|2791.52|2783.82|2792.02|2784.32|2790.56|2782.86|37
1651356320000|2022-04-30 22:05:20|2791.51|2783.81|2790.57|2782.87|2792.38|2784.68|2790.57|2782.87|38
1651356330000|2022-04-30 22:05:30|2790.5|2782.8|2790.12|2782.42|2790.5|2782.8|2789.79|2782.09|38
1651356340000|2022-04-30 22:05:40|2790.07|2782.37|2790.53|2782.83|2790.57|2782.87|2790.07|2782.37|24
1651356350000|2022-04-30 22:05:50|2790.54|2782.84|2789.38|2781.68|2790.56|2782.86|2789.12|2781.42|37
1651356360000|2022-04-30 22:06:00|2789.42|2781.72|2789.35|2781.65|2790.43|2782.73|2789.35|2781.65|35
1651356370000|2022-04-30 22:06:10|2789.32|2781.62|2788.14|2780.44|2789.33|2781.63|2788.14|2780.44|36
1651356380000|2022-04-30 22:06:20|2788.19|2780.49|2787.28|2779.58|2788.32|2780.62|2787.27|2779.57|36
1651356390000|2022-04-30 22:06:30|2787.32|2779.62|2788.52|2780.82|2788.56|2780.86|2787.32|2779.62|33
1651356400000|2022-04-30 22:06:40|2788.53|2780.83|2787.73|2780.03|2788.58|2780.88|2787.73|2780.03|29
1651356410000|2022-04-30 22:06:50|2787.74|2780.04|2788.28|2780.58|2788.39|2780.69|2787.7|2780|28
1651356420000|2022-04-30 22:07:00|2788.29|2780.59|2789.52|2781.82|2789.64|2781.94|2788.05|2780.35|31
1651356430000|2022-04-30 22:07:10|2789.42|2781.72|2789.28|2781.58|2789.42|2781.72|2789.22|2781.52|32
1651356440000|2022-04-30 22:07:20|2789.27|2781.57|2789.56|2781.86|2789.59|2781.89|2789.25|2781.55|33
1651356450000|2022-04-30 22:07:30|2789.65|2781.95|2789.51|2781.81|2789.66|2781.96|2789.31|2781.61|34
1651356460000|2022-04-30 22:07:40|2789.35|2781.65|2789.37|2781.67|2789.44|2781.74|2789.31|2781.61|32
1651356470000|2022-04-30 22:07:50|2789.43|2781.73|2787.91|2780.21|2789.43|2781.73|2787.74|2780.04|32
1651356480000|2022-04-30 22:08:00|2787.89|2780.19|2787.71|2780.01|2787.9|2780.2|2787.63|2779.93|37
1651356490000|2022-04-30 22:08:10|2787.16|2779.46|2786.68|2778.98|2787.25|2779.55|2786.3|2778.6|36
1651356500000|2022-04-30 22:08:20|2786.67|2778.97|2785.89|2778.19|2786.69|2778.99|2785.89|2778.19|26
1651356510000|2022-04-30 22:08:30|2785.93|2778.23|2788.13|2780.43|2789.02|2781.32|2785.92|2778.22|33
1651356520000|2022-04-30 22:08:40|2788.17|2780.47|2788.07|2780.37|2788.89|2781.19|2788.07|2780.37|36
1651356530000|2022-04-30 22:08:50|2788.1|2780.4|2787.91|2780.21|2788.12|2780.42|2787.9|2780.2|35
1651356540000|2022-04-30 22:09:00|2787.94|2780.24|2787.79|2780.09|2787.97|2780.27|2787.71|2780.01|30
1651356550000|2022-04-30 22:09:10|2787.85|2780.15|2785.87|2778.17|2787.85|2780.15|2785.87|2778.17|36
1651356560000|2022-04-30 22:09:20|2785.86|2778.16|2786.58|2778.88|2786.58|2778.88|2785.85|2778.15|37
1651356570000|2022-04-30 22:09:30|2786.75|2779.05|2787.6|2779.9|2787.6|2779.9|2786.73|2779.03|32
1651356580000|2022-04-30 22:09:40|2787.57|2779.87|2787.7|2780|2787.74|2780.04|2787.57|2779.87|28
1651356590000|2022-04-30 22:09:50|2787.78|2780.08|2790.32|2782.62|2790.45|2782.75|2787.78|2780.08|39
1651356600000|2022-04-30 22:10:00|2790.31|2782.61|2791.21|2783.51|2791.21|2783.51|2790.13|2782.43|36
1651356610000|2022-04-30 22:10:10|2791.23|2783.53|2790.39|2782.69|2792.21|2784.51|2790.39|2782.69|38
1651356620000|2022-04-30 22:10:20|2790.26|2782.56|2788.97|2781.27|2790.26|2782.56|2788.86|2781.16|33
1651356630000|2022-04-30 22:10:30|2789.01|2781.31|2787.79|2780.09|2789.08|2781.38|2787.76|2780.06|21
1651356640000|2022-04-30 22:10:40|2787.66|2779.96|2787.89|2780.19|2788.82|2781.12|2786.42|2778.72|38
1651356650000|2022-04-30 22:10:50|2787.85|2780.15|2786.58|2778.88|2788.22|2780.52|2786.58|2778.88|38
1651356660000|2022-04-30 22:11:00|2786.59|2778.89|2787.98|2780.28|2788.15|2780.45|2786.59|2778.89|35
1651356670000|2022-04-30 22:11:10|2787.9|2780.2|2788.74|2781.04|2788.74|2781.04|2787.9|2780.2|33
1651356680000|2022-04-30 22:11:20|2788.66|2780.96|2788.41|2780.71|2788.75|2781.05|2788.41|2780.71|30
1651356690000|2022-04-30 22:11:30|2788.36|2780.66|2788.11|2780.41|2788.37|2780.67|2788.05|2780.35|15
1651356700000|2022-04-30 22:11:40|2788.12|2780.42|2787.58|2779.88|2788.15|2780.45|2787.56|2779.86|28
1651356710000|2022-04-30 22:11:50|2787.55|2779.85|2787.64|2779.94|2787.64|2779.94|2786.86|2779.16|34
1651356720000|2022-04-30 22:12:00|2787.61|2779.91|2788.6|2780.9|2788.66|2780.96|2787.61|2779.91|32
1651356730000|2022-04-30 22:12:10|2788.66|2780.96|2787.76|2780.06|2788.89|2781.19|2787.76|2780.06|36
1651356740000|2022-04-30 22:12:20|2787.78|2780.08|2788.54|2780.84|2788.63|2780.93|2787.56|2779.86|31
1651356750000|2022-04-30 22:12:30|2788.53|2780.83|2788.3|2780.6|2788.6|2780.9|2788.26|2780.56|26
1651356760000|2022-04-30 22:12:40|2788.31|2780.61|2788.59|2780.89|2788.67|2780.97|2788.31|2780.61|33
1651356770000|2022-04-30 22:12:50|2788.64|2780.94|2788.59|2780.89|2788.88|2781.18|2788.58|2780.88|29
1651356780000|2022-04-30 22:13:00|2788.55|2780.85|2787.99|2780.29|2788.65|2780.95|2787.99|2780.29|32
1651356790000|2022-04-30 22:13:10|2787.98|2780.28|2788.94|2781.24|2788.94|2781.24|2787.91|2780.21|29
1651356800000|2022-04-30 22:13:20|2788.88|2781.18|2788.18|2780.48|2788.94|2781.24|2788.18|2780.48|36
1651356810000|2022-04-30 22:13:30|2788.22|2780.52|2787.93|2780.23|2788.22|2780.52|2787.9|2780.2|21
1651356820000|2022-04-30 22:13:40|2787.92|2780.22|2787.9|2780.2|2787.96|2780.26|2787.9|2780.2|26
1651356830000|2022-04-30 22:13:50|2787.53|2779.83|2786.98|2779.28|2787.61|2779.91|2786.89|2779.19|35
1651356840000|2022-04-30 22:14:00|2786.92|2779.22|2788.33|2780.63|2788.33|2780.63|2786.92|2779.22|32
1651356850000|2022-04-30 22:14:10|2788.34|2780.64|2788.21|2780.51|2788.42|2780.72|2787.92|2780.22|27
1651356860000|2022-04-30 22:14:20|2788.19|2780.49|2788.78|2781.08|2788.81|2781.11|2788.19|2780.49|29
1651356870000|2022-04-30 22:14:30|2788.65|2780.95|2789.46|2781.76|2789.62|2781.92|2788.65|2780.95|36
1651356880000|2022-04-30 22:14:40|2789.43|2781.73|2789.2|2781.5|2789.55|2781.85|2789.1|2781.4|34
1651356890000|2022-04-30 22:14:50|2789.25|2781.55|2789.9|2782.2|2789.96|2782.26|2789.2|2781.5|32
1651356900000|2022-04-30 22:15:00|2789.92|2782.22|2789.5|2781.8|2789.97|2782.27|2788.73|2781.03|35
1651356910000|2022-04-30 22:15:10|2789.51|2781.81|2789.22|2781.52|2789.7|2782|2789.21|2781.51|33
1651356920000|2022-04-30 22:15:20|2789.21|2781.51|2789.58|2781.88|2789.7|2782|2789.19|2781.49|28
1651356930000|2022-04-30 22:15:30|2789.52|2781.82|2789.53|2781.83|2789.54|2781.84|2789.48|2781.78|14
1651356940000|2022-04-30 22:15:40|2789.52|2781.82|2789.45|2781.75|2789.65|2781.95|2789.28|2781.58|32
1651356950000|2022-04-30 22:15:50|2789.48|2781.78|2789.47|2781.77|2789.64|2781.94|2789.46|2781.76|33
1651356960000|2022-04-30 22:16:00|2789.48|2781.78|2789.65|2781.95|2789.71|2782.01|2789.32|2781.62|27
1651356970000|2022-04-30 22:16:10|2789.71|2782.01|2789.12|2781.42|2789.71|2782.01|2789.08|2781.38|25
1651356980000|2022-04-30 22:16:20|2789.11|2781.41|2789.44|2781.74|2789.44|2781.74|2789.08|2781.38|17
1651356990000|2022-04-30 22:16:30|2789.43|2781.73|2789.11|2781.41|2789.44|2781.74|2789.06|2781.36|25
1651357000000|2022-04-30 22:16:40|2789.1|2781.4|2788.62|2780.92|2789.37|2781.67|2788.61|2780.91|31
1651357010000|2022-04-30 22:16:50|2788.63|2780.93|2789.3|2781.6|2789.3|2781.6|2788.39|2780.69|31
1651357020000|2022-04-30 22:17:00|2789.24|2781.54|2789.02|2781.32|2789.27|2781.57|2788.97|2781.27|28
1651357030000|2022-04-30 22:17:10|2788.89|2781.19|2789.39|2781.69|2789.39|2781.69|2788.64|2780.94|23
1651357040000|2022-04-30 22:17:20|2789.42|2781.72|2789.31|2781.61|2789.59|2781.89|2789.2|2781.5|30
1651357050000|2022-04-30 22:17:30|2789.28|2781.58|2790.3|2782.6|2790.46|2782.76|2789.28|2781.58|33
1651357060000|2022-04-30 22:17:40|2790.31|2782.61|2789.64|2781.94|2790.35|2782.65|2789.59|2781.89|34
1651357070000|2022-04-30 22:17:50|2789.65|2781.95|2790.25|2782.55|2790.25|2782.55|2789.5|2781.8|33
1651357080000|2022-04-30 22:18:00|2790.22|2782.52|2790.84|2783.14|2791.17|2783.47|2790.21|2782.51|27
1651357090000|2022-04-30 22:18:10|2790.87|2783.17|2790.93|2783.23|2790.97|2783.27|2790.81|2783.11|31
1651357100000|2022-04-30 22:18:20|2790.96|2783.26|2790.99|2783.29|2791.02|2783.32|2790.76|2783.06|26
1651357110000|2022-04-30 22:18:30|2791|2783.3|2790.28|2782.58|2791.04|2783.34|2790.28|2782.58|24
1651357120000|2022-04-30 22:18:40|2790.32|2782.62|2790.5|2782.8|2790.5|2782.8|2790.22|2782.52|26
1651357130000|2022-04-30 22:18:50|2790.51|2782.81|2790.85|2783.15|2790.97|2783.27|2790.51|2782.81|26
1651357140000|2022-04-30 22:19:00|2790.72|2783.02|2791.22|2783.52|2791.22|2783.52|2790.72|2783.02|24
1651357150000|2022-04-30 22:19:10|2791.23|2783.53|2791.21|2783.51|2791.27|2783.57|2791.14|2783.44|27
1651357160000|2022-04-30 22:19:20|2791.22|2783.52|2791.23|2783.53|2791.24|2783.54|2791.12|2783.42|26
1651357170000|2022-04-30 22:19:30|2791.24|2783.54|2790.54|2782.84|2791.25|2783.55|2790.51|2782.81|31
1651357180000|2022-04-30 22:19:40|2790.57|2782.87|2789.92|2782.22|2790.57|2782.87|2789.92|2782.22|32
1651357190000|2022-04-30 22:19:50|2789.49|2781.79|2789.47|2781.77|2789.66|2781.96|2789.28|2781.58|30
1651357200000|2022-04-30 22:20:00|2789.45|2781.75|2788.06|2780.36|2789.49|2781.79|2788.05|2780.35|33
1651357210000|2022-04-30 22:20:10|2787.98|2780.28|2787.02|2779.32|2788|2780.3|2787.02|2779.32|27
1651357220000|2022-04-30 22:20:20|2786.87|2779.17|2785.69|2777.99|2786.87|2779.17|2785.55|2777.85|33
1651357230000|2022-04-30 22:20:30|2785.7|2778|2787.67|2779.97|2787.81|2780.11|2785.7|2778|31
1651357240000|2022-04-30 22:20:40|2787.66|2779.96|2787.91|2780.21|2787.93|2780.23|2786.9|2779.2|25
1651357250000|2022-04-30 22:20:50|2787.88|2780.18|2787.54|2779.84|2787.88|2780.18|2786.96|2779.26|30
1651357260000|2022-04-30 22:21:00|2787.59|2779.89|2786.36|2778.66|2787.59|2779.89|2786.13|2778.43|35
1651357270000|2022-04-30 22:21:10|2786.31|2778.61|2786.51|2778.81|2786.53|2778.83|2786.31|2778.61|27
1651357280000|2022-04-30 22:21:20|2786.53|2778.83|2785.64|2777.94|2786.59|2778.89|2785.61|2777.91|32
1651357290000|2022-04-30 22:21:30|2785.68|2777.98|2786.15|2778.45|2786.44|2778.74|2785.68|2777.98|30
1651357300000|2022-04-30 22:21:40|2786.17|2778.47|2785.8|2778.1|2786.19|2778.49|2785.74|2778.04|25
1651357310000|2022-04-30 22:21:50|2785.88|2778.18|2786.09|2778.39|2786.14|2778.44|2785.88|2778.18|34
1651357320000|2022-04-30 22:22:00|2786.07|2778.37|2788.14|2780.44|2788.14|2780.44|2786.07|2778.37|37
1651357330000|2022-04-30 22:22:10|2788.15|2780.45|2785.97|2778.27|2788.32|2780.62|2785.95|2778.25|35
1651357340000|2022-04-30 22:22:20|2785.99|2778.29|2785.44|2777.74|2785.99|2778.29|2785.44|2777.74|27
1651357350000|2022-04-30 22:22:30|2785.43|2777.73|2786.39|2778.69|2786.39|2778.69|2785.43|2777.73|35
1651357360000|2022-04-30 22:22:40|2786.43|2778.73|2786.99|2779.29|2787.07|2779.37|2786.32|2778.62|32
1651357370000|2022-04-30 22:22:50|2787.02|2779.32|2787.8|2780.1|2787.8|2780.1|2787.02|2779.32|29
1651357380000|2022-04-30 22:23:00|2787.87|2780.17|2787.79|2780.09|2787.87|2780.17|2787.44|2779.74|20
1651357390000|2022-04-30 22:23:10|2787.74|2780.04|2787.79|2780.09|2787.82|2780.12|2787.73|2780.03|31
1651357400000|2022-04-30 22:23:20|2787.78|2780.08|2787.77|2780.07|2787.82|2780.12|2787.71|2780.01|25
1651357410000|2022-04-30 22:23:30|2787.79|2780.09|2787.35|2779.65|2787.79|2780.09|2787.31|2779.61|28
1651357420000|2022-04-30 22:23:40|2787.34|2779.64|2787.46|2779.76|2787.46|2779.76|2787.34|2779.64|23
1651357430000|2022-04-30 22:23:50|2787.45|2779.75|2786.58|2778.88|2787.45|2779.75|2786.58|2778.88|37
1651357440000|2022-04-30 22:24:00|2786.59|2778.89|2786.67|2778.97|2786.71|2779.01|2786.55|2778.85|34
1651357450000|2022-04-30 22:24:10|2786.68|2778.98|2786.59|2778.89|2786.73|2779.03|2786.55|2778.85|31
1651357460000|2022-04-30 22:24:20|2786.58|2778.88|2786.84|2779.14|2786.93|2779.23|2786.55|2778.85|33
1651357470000|2022-04-30 22:24:30|2786.88|2779.18|2787.54|2779.84|2787.54|2779.84|2786.84|2779.14|23
1651357480000|2022-04-30 22:24:40|2787.58|2779.88|2788.69|2780.99|2788.7|2781|2787.58|2779.88|35
1651357490000|2022-04-30 22:24:50|2788.64|2780.94|2791.36|2783.66|2791.92|2784.22|2788.58|2780.88|38
1651357500000|2022-04-30 22:25:00|2791.38|2783.68|2791.92|2784.22|2792.25|2784.55|2791.1|2783.4|34
1651357510000|2022-04-30 22:25:10|2791.93|2784.23|2792.48|2784.78|2792.48|2784.78|2791.9|2784.2|25
1651357520000|2022-04-30 22:25:20|2792.44|2784.74|2795.36|2787.66|2796.24|2788.54|2792.44|2784.74|38
1651357530000|2022-04-30 22:25:30|2795.5|2787.8|2794.88|2787.18|2795.79|2788.09|2794.88|2787.18|38
1651357540000|2022-04-30 22:25:40|2794.87|2787.17|2795.04|2787.34|2795.04|2787.34|2794.6|2786.9|30
1651357550000|2022-04-30 22:25:50|2795.41|2787.71|2796.06|2788.36|2796.53|2788.83|2795.41|2787.71|30
1651357560000|2022-04-30 22:26:00|2796.08|2788.38|2795.58|2787.88|2796.1|2788.4|2795.48|2787.78|30
1651357570000|2022-04-30 22:26:10|2795.6|2787.9|2794.84|2787.14|2795.6|2787.9|2794.84|2787.14|24
1651357580000|2022-04-30 22:26:20|2794.87|2787.17|2795.25|2787.55|2795.25|2787.55|2794.83|2787.13|32
1651357590000|2022-04-30 22:26:30|2795.32|2787.62|2793.83|2786.13|2795.49|2787.79|2793.83|2786.13|31
1651357600000|2022-04-30 22:26:40|2793.82|2786.12|2794.55|2786.85|2794.61|2786.91|2793.74|2786.04|33
1651357610000|2022-04-30 22:26:50|2794.56|2786.86|2794.37|2786.67|2795.03|2787.33|2794.25|2786.55|29
1651357620000|2022-04-30 22:27:00|2794.38|2786.68|2794.64|2786.94|2794.71|2787.01|2794.36|2786.66|32
1651357630000|2022-04-30 22:27:10|2794.65|2786.95|2793.95|2786.25|2794.65|2786.95|2793.93|2786.23|33
1651357640000|2022-04-30 22:27:20|2793.99|2786.29|2794.28|2786.58|2794.39|2786.69|2793.95|2786.25|29
1651357650000|2022-04-30 22:27:30|2794.19|2786.49|2794.25|2786.55|2794.27|2786.57|2794.11|2786.41|31
1651357660000|2022-04-30 22:27:40|2794.24|2786.54|2794.69|2786.99|2794.69|2786.99|2794.16|2786.46|29
1651357670000|2022-04-30 22:27:50|2794.71|2787.01|2794.37|2786.67|2795.24|2787.54|2794.37|2786.67|32
1651357680000|2022-04-30 22:28:00|2794.39|2786.69|2795.53|2787.83|2795.7|2788|2794.38|2786.68|31
1651357690000|2022-04-30 22:28:10|2795.47|2787.77|2796.58|2788.88|2796.58|2788.88|2795.44|2787.74|34
1651357700000|2022-04-30 22:28:20|2796.63|2788.93|2796.42|2788.72|2797.03|2789.33|2796.32|2788.62|36
1651357710000|2022-04-30 22:28:30|2796.48|2788.78|2795.25|2787.55|2796.57|2788.87|2795.25|2787.55|31
1651357720000|2022-04-30 22:28:40|2795.32|2787.62|2795.42|2787.72|2795.43|2787.73|2794.46|2786.76|30
1651357730000|2022-04-30 22:28:50|2795.41|2787.71|2795.41|2787.71|2795.41|2787.71|2795.13|2787.43|32
1651357740000|2022-04-30 22:29:00|2795.39|2787.69|2795.76|2788.06|2796.14|2788.44|2795.38|2787.68|31
1651357750000|2022-04-30 22:29:10|2795.77|2788.07|2796.44|2788.74|2796.44|2788.74|2795.74|2788.04|31
1651357760000|2022-04-30 22:29:20|2796.4|2788.7|2796.45|2788.75|2796.56|2788.86|2796.4|2788.7|28
1651357770000|2022-04-30 22:29:30|2796.44|2788.74|2796.36|2788.66|2796.56|2788.86|2796.07|2788.37|34
1651357780000|2022-04-30 22:29:40|2796.4|2788.7|2797.04|2789.34|2797.04|2789.34|2796.39|2788.69|33
1651357790000|2022-04-30 22:29:50|2797.08|2789.38|2798.15|2790.45|2798.15|2790.45|2797.05|2789.35|27
1651357800000|2022-04-30 22:30:00|2798.17|2790.47|2796.98|2789.28|2798.17|2790.47|2796.53|2788.83|36
1651357810000|2022-04-30 22:30:10|2796.97|2789.27|2797.82|2790.12|2797.82|2790.12|2796.91|2789.21|31
1651357820000|2022-04-30 22:30:20|2797.83|2790.13|2799.22|2791.52|2799.35|2791.65|2797.83|2790.13|36
1651357830000|2022-04-30 22:30:30|2799.2|2791.5|2800.16|2792.46|2800.19|2792.49|2799.18|2791.48|33
1651357840000|2022-04-30 22:30:40|2800.19|2792.49|2800.23|2792.53|2800.57|2792.87|2800.19|2792.49|26
1651357850000|2022-04-30 22:30:50|2800.32|2792.62|2799.11|2791.41|2800.32|2792.62|2799.11|2791.41|35
1651357860000|2022-04-30 22:31:00|2799.06|2791.36|2800.28|2792.58|2800.31|2792.61|2799.03|2791.33|35
1651357870000|2022-04-30 22:31:10|2800.51|2792.81|2800.17|2792.47|2800.51|2792.81|2800.14|2792.44|35
1651357880000|2022-04-30 22:31:20|2800.2|2792.5|2800.48|2792.78|2800.59|2792.89|2800.2|2792.5|30
1651357890000|2022-04-30 22:31:30|2800.55|2792.85|2801.22|2793.52|2801.22|2793.52|2800.5|2792.8|32
1651357900000|2022-04-30 22:31:40|2801.23|2793.53|2801.07|2793.37|2801.27|2793.57|2800.61|2792.91|36
1651357910000|2022-04-30 22:31:50|2801.06|2793.36|2800.49|2792.79|2801.08|2793.38|2800.22|2792.52|30
1651357920000|2022-04-30 22:32:00|2800.37|2792.67|2800.13|2792.43|2800.48|2792.78|2800.05|2792.35|31
1651357930000|2022-04-30 22:32:10|2800.12|2792.42|2799.51|2791.81|2800.3|2792.6|2799.51|2791.81|35
1651357940000|2022-04-30 22:32:20|2799.47|2791.77|2799.82|2792.12|2799.82|2792.12|2799.04|2791.34|37
1651357950000|2022-04-30 22:32:30|2799.87|2792.17|2799.82|2792.12|2799.88|2792.18|2799.7|2792|34
1651357960000|2022-04-30 22:32:40|2799.69|2791.99|2799.62|2791.92|2799.86|2792.16|2799.62|2791.92|29
1651357970000|2022-04-30 22:32:50|2799.63|2791.93|2800.79|2793.09|2800.91|2793.21|2799.63|2791.93|33
1651357980000|2022-04-30 22:33:00|2800.8|2793.1|2800.35|2792.65|2800.99|2793.29|2800.28|2792.58|35
1651357990000|2022-04-30 22:33:10|2800.36|2792.66|2800.69|2792.99|2800.93|2793.23|2800|2792.3|39
1651358000000|2022-04-30 22:33:20|2800.64|2792.94|2800.46|2792.76|2800.64|2792.94|2800.03|2792.33|27
1651358010000|2022-04-30 22:33:30|2800.47|2792.77|2799.49|2791.79|2800.51|2792.81|2799.49|2791.79|34
1651358020000|2022-04-30 22:33:40|2799.47|2791.77|2799.27|2791.57|2799.77|2792.07|2799.24|2791.54|32
1651358030000|2022-04-30 22:33:50|2799.28|2791.58|2799.8|2792.1|2799.8|2792.1|2799.18|2791.48|25
1651358040000|2022-04-30 22:34:00|2799.83|2792.13|2798.64|2790.94|2799.83|2792.13|2798.64|2790.94|29
1651358050000|2022-04-30 22:34:10|2798.29|2790.59|2799.09|2791.39|2799.09|2791.39|2797.2|2789.5|38
1651358060000|2022-04-30 22:34:20|2799.31|2791.61|2800.04|2792.34|2800.87|2793.17|2799.31|2791.61|37
1651358070000|2022-04-30 22:34:30|2800.05|2792.35|2799.53|2791.83|2800.3|2792.6|2799.49|2791.79|33
1651358080000|2022-04-30 22:34:40|2799.52|2791.82|2799.59|2791.89|2799.59|2791.89|2798.76|2791.06|27
1651358090000|2022-04-30 22:34:50|2799.45|2791.75|2799.16|2791.46|2799.45|2791.75|2799.11|2791.41|33
1651358100000|2022-04-30 22:35:00|2799.11|2791.41|2799.06|2791.36|2799.13|2791.43|2799.03|2791.33|26
1651358110000|2022-04-30 22:35:10|2799.12|2791.42|2798.44|2790.74|2799.14|2791.44|2798.1|2790.4|36
1651358120000|2022-04-30 22:35:20|2798.45|2790.75|2798|2790.3|2798.68|2790.98|2797.54|2789.84|39
1651358130000|2022-04-30 22:35:30|2797.73|2790.03|2797.67|2789.97|2797.82|2790.12|2796.05|2788.35|39
1651358140000|2022-04-30 22:35:40|2797.89|2790.19|2798.12|2790.42|2798.98|2791.28|2797.75|2790.05|34
1651358150000|2022-04-30 22:35:50|2798.09|2790.39|2798.32|2790.62|2798.33|2790.63|2797.65|2789.95|27
1651358160000|2022-04-30 22:36:00|2798.29|2790.59|2795.6|2787.9|2798.29|2790.59|2795.6|2787.9|35
1651358170000|2022-04-30 22:36:10|2795.5|2787.8|2792.96|2785.26|2795.5|2787.8|2792.96|2785.26|38
1651358180000|2022-04-30 22:36:20|2792.94|2785.24|2793.61|2785.91|2794.84|2787.14|2791.67|2783.97|40
1651358190000|2022-04-30 22:36:30|2793.62|2785.92|2793.13|2785.43|2794.14|2786.44|2793.03|2785.33|33
1651358200000|2022-04-30 22:36:40|2793.14|2785.44|2793.26|2785.56|2794.47|2786.77|2793.14|2785.44|34
1651358210000|2022-04-30 22:36:50|2793.41|2785.71|2794.16|2786.46|2794.65|2786.95|2793.41|2785.71|36
1651358220000|2022-04-30 22:37:00|2794.15|2786.45|2795.03|2787.33|2795.03|2787.33|2793.52|2785.82|32
1651358230000|2022-04-30 22:37:10|2795.01|2787.31|2795.17|2787.47|2795.84|2788.14|2795.01|2787.31|32
1651358240000|2022-04-30 22:37:20|2795.15|2787.45|2795.18|2787.48|2795.18|2787.48|2794.66|2786.96|36
1651358250000|2022-04-30 22:37:30|2795.17|2787.47|2795.57|2787.87|2795.93|2788.23|2795.13|2787.43|34
1651358260000|2022-04-30 22:37:40|2795.59|2787.89|2795.71|2788.01|2795.98|2788.28|2795.45|2787.75|32
1651358270000|2022-04-30 22:37:50|2795.72|2788.02|2795.78|2788.08|2795.84|2788.14|2795.72|2788.02|21
1651358280000|2022-04-30 22:38:00|2795.81|2788.11|2795.98|2788.28|2796.61|2788.91|2795.81|2788.11|32
1651358290000|2022-04-30 22:38:10|2796.03|2788.33|2796.35|2788.65|2796.35|2788.65|2795.99|2788.29|33
1651358300000|2022-04-30 22:38:20|2796.33|2788.63|2796.53|2788.83|2796.54|2788.84|2796.33|2788.63|25
1651358310000|2022-04-30 22:38:30|2796.57|2788.87|2797.14|2789.44|2797.14|2789.44|2796.56|2788.86|24
1651358320000|2022-04-30 22:38:40|2797.13|2789.43|2798.44|2790.74|2798.44|2790.74|2797.11|2789.41|33
1651358330000|2022-04-30 22:38:50|2798.41|2790.71|2798.3|2790.6|2798.56|2790.86|2797.99|2790.29|26
1651358340000|2022-04-30 22:39:00|2798.31|2790.61|2798.44|2790.74|2798.96|2791.26|2797.98|2790.28|32
1651358350000|2022-04-30 22:39:10|2798.57|2790.87|2797.48|2789.78|2798.57|2790.87|2797.27|2789.57|34
1651358360000|2022-04-30 22:39:20|2797.5|2789.8|2797.43|2789.73|2798.06|2790.36|2797.43|2789.73|30
1651358370000|2022-04-30 22:39:30|2797.34|2789.64|2797.03|2789.33|2797.34|2789.64|2796.63|2788.93|35
1651358380000|2022-04-30 22:39:40|2797.09|2789.39|2797.11|2789.41|2797.22|2789.52|2797.01|2789.31|29
1651358390000|2022-04-30 22:39:50|2797.09|2789.39|2796.66|2788.96|2797.22|2789.52|2796.64|2788.94|37
1651358400000|2022-04-30 22:40:00|2796.65|2788.95|2796.36|2788.66|2797.2|2789.5|2796.35|2788.65|33
1651358410000|2022-04-30 22:40:10|2796.34|2788.64|2796.71|2789.01|2796.71|2789.01|2794.52|2786.82|37
1651358420000|2022-04-30 22:40:20|2796.83|2789.13|2795.87|2788.17|2796.99|2789.29|2795.72|2788.02|35
1651358430000|2022-04-30 22:40:30|2795.9|2788.2|2795.72|2788.02|2795.9|2788.2|2795.22|2787.52|31
1651358440000|2022-04-30 22:40:40|2795.79|2788.09|2794.81|2787.11|2796.1|2788.4|2794.81|2787.11|28
1651358450000|2022-04-30 22:40:50|2794.84|2787.14|2794.75|2787.05|2795.56|2787.86|2794.7|2787|31
1651358460000|2022-04-30 22:41:00|2794.78|2787.08|2794.28|2786.58|2795.52|2787.82|2793.89|2786.19|31
1651358470000|2022-04-30 22:41:10|2794.3|2786.6|2792.36|2784.66|2795.09|2787.39|2792.36|2784.66|36
1651358480000|2022-04-30 22:41:20|2792.34|2784.64|2793.35|2785.65|2793.89|2786.19|2792.1|2784.4|39
1651358490000|2022-04-30 22:41:30|2793.43|2785.73|2793.24|2785.54|2793.52|2785.82|2792.9|2785.2|36
1651358500000|2022-04-30 22:41:40|2793.26|2785.56|2793.78|2786.08|2793.78|2786.08|2792.86|2785.16|35
1651358510000|2022-04-30 22:41:50|2793.83|2786.13|2794.47|2786.77|2794.68|2786.98|2793.83|2786.13|36
1651358520000|2022-04-30 22:42:00|2794.79|2787.09|2794.77|2787.07|2795.01|2787.31|2794.76|2787.06|34
1651358530000|2022-04-30 22:42:10|2794.81|2787.11|2795.23|2787.53|2795.3|2787.6|2794.76|2787.06|31
1651358540000|2022-04-30 22:42:20|2795.28|2787.58|2795.32|2787.62|2795.49|2787.79|2794.86|2787.16|36
1651358550000|2022-04-30 22:42:30|2795.4|2787.7|2796.23|2788.53|2796.23|2788.53|2795.33|2787.63|34
1651358560000|2022-04-30 22:42:40|2796.27|2788.57|2797.25|2789.55|2797.3|2789.6|2796.27|2788.57|30
1651358570000|2022-04-30 22:42:50|2797.3|2789.6|2797.09|2789.39|2797.46|2789.76|2797.01|2789.31|36
1651358580000|2022-04-30 22:43:00|2797.05|2789.35|2797.77|2790.07|2797.87|2790.17|2797.04|2789.34|27
1651358590000|2022-04-30 22:43:10|2797.74|2790.04|2797.36|2789.66|2797.76|2790.06|2797.07|2789.37|31
1651358600000|2022-04-30 22:43:20|2797.31|2789.61|2797.68|2789.98|2798.13|2790.43|2797.3|2789.6|32
1651358610000|2022-04-30 22:43:30|2797.7|2790|2797.8|2790.1|2797.84|2790.14|2797.7|2790|26
1651358620000|2022-04-30 22:43:40|2797.79|2790.09|2798.01|2790.31|2798.04|2790.34|2797.78|2790.08|28
1651358630000|2022-04-30 22:43:50|2798.05|2790.35|2798.27|2790.57|2798.31|2790.61|2797.85|2790.15|34
1651358640000|2022-04-30 22:44:00|2798.28|2790.58|2798.31|2790.61|2798.51|2790.81|2798.23|2790.53|28
1651358650000|2022-04-30 22:44:10|2798.37|2790.67|2798.95|2791.25|2798.97|2791.27|2798.25|2790.55|35
1651358660000|2022-04-30 22:44:20|2798.96|2791.26|2798.68|2790.98|2799|2791.3|2798.63|2790.93|26
1651358670000|2022-04-30 22:44:30|2798.63|2790.93|2798.67|2790.97|2798.8|2791.1|2798.63|2790.93|24
1651358680000|2022-04-30 22:44:40|2798.68|2790.98|2798.85|2791.15|2798.85|2791.15|2798.61|2790.91|25
1651358690000|2022-04-30 22:44:50|2798.84|2791.14|2799.36|2791.66|2799.36|2791.66|2798.73|2791.03|30
1651358700000|2022-04-30 22:45:00|2799.32|2791.62|2798.62|2790.92|2799.32|2791.62|2798.62|2790.92|26
1651358710000|2022-04-30 22:45:10|2798.56|2790.86|2798.73|2791.03|2798.77|2791.07|2797.98|2790.28|32
1651358720000|2022-04-30 22:45:20|2798.66|2790.96|2798.69|2790.99|2798.74|2791.04|2798.55|2790.85|29
1651358730000|2022-04-30 22:45:30|2798.72|2791.02|2798.37|2790.67|2798.72|2791.02|2798.34|2790.64|24
1651358740000|2022-04-30 22:45:40|2798.41|2790.71|2798.07|2790.37|2798.65|2790.95|2798.01|2790.31|21
1651358750000|2022-04-30 22:45:50|2798.09|2790.39|2798.68|2790.98|2798.75|2791.05|2798.08|2790.38|25
1651358760000|2022-04-30 22:46:00|2798.71|2791.01|2798.17|2790.47|2798.71|2791.01|2798.11|2790.41|29
1651358770000|2022-04-30 22:46:10|2798.19|2790.49|2798.66|2790.96|2798.69|2790.99|2798.11|2790.41|22
1651358780000|2022-04-30 22:46:20|2798.62|2790.92|2798.73|2791.03|2798.74|2791.04|2798.62|2790.92|20
1651358790000|2022-04-30 22:46:30|2798.74|2791.04|2798.99|2791.29|2799.01|2791.31|2798.69|2790.99|26
1651358800000|2022-04-30 22:46:40|2799.05|2791.35|2798.39|2790.69|2799.07|2791.37|2798.35|2790.65|23
1651358810000|2022-04-30 22:46:50|2798.38|2790.68|2798.36|2790.66|2798.65|2790.95|2798.25|2790.55|22
1651358820000|2022-04-30 22:47:00|2798.34|2790.64|2798.33|2790.63|2798.34|2790.64|2797.89|2790.19|30
1651358830000|2022-04-30 22:47:10|2798.32|2790.62|2797.95|2790.25|2798.33|2790.63|2797.74|2790.04|34
1651358840000|2022-04-30 22:47:20|2797.94|2790.24|2795.86|2788.16|2798.03|2790.33|2795.8|2788.1|32
1651358850000|2022-04-30 22:47:30|2795.65|2787.95|2794.94|2787.24|2795.65|2787.95|2794.14|2786.44|32
1651358860000|2022-04-30 22:47:40|2794.95|2787.25|2794.91|2787.21|2795.11|2787.41|2794.23|2786.53|31
1651358870000|2022-04-30 22:47:50|2794.94|2787.24|2795.5|2787.8|2795.68|2787.98|2794.86|2787.16|33
1651358880000|2022-04-30 22:48:00|2795.48|2787.78|2793.5|2785.8|2795.56|2787.86|2793.49|2785.79|36
1651358890000|2022-04-30 22:48:10|2793.47|2785.77|2794.6|2786.9|2794.68|2786.98|2792.79|2785.09|35
1651358900000|2022-04-30 22:48:20|2794.9|2787.2|2796.09|2788.39|2796.09|2788.39|2794.86|2787.16|34
1651358910000|2022-04-30 22:48:30|2796.17|2788.47|2795.68|2787.98|2796.4|2788.7|2795.59|2787.89|29
1651358920000|2022-04-30 22:48:40|2795.92|2788.22|2795.8|2788.1|2796.04|2788.34|2795.23|2787.53|30
1651358930000|2022-04-30 22:48:50|2795.84|2788.14|2795.89|2788.19|2796.42|2788.72|2795.84|2788.14|31
1651358940000|2022-04-30 22:49:00|2795.91|2788.21|2795.99|2788.29|2796.01|2788.31|2794.76|2787.06|29
1651358950000|2022-04-30 22:49:10|2795.86|2788.16|2795.71|2788.01|2796.26|2788.56|2795.39|2787.69|39
1651358960000|2022-04-30 22:49:20|2795.76|2788.06|2795.89|2788.19|2796.08|2788.38|2795.69|2787.99|35
1651358970000|2022-04-30 22:49:30|2795.9|2788.2|2796.18|2788.48|2796.18|2788.48|2795.9|2788.2|30
1651358980000|2022-04-30 22:49:40|2796.16|2788.46|2796.21|2788.51|2796.26|2788.56|2796.08|2788.38|31
1651358990000|2022-04-30 22:49:50|2796.25|2788.55|2795.67|2787.97|2796.34|2788.64|2795.52|2787.82|29
1651359000000|2022-04-30 22:50:00|2795.68|2787.98|2796.07|2788.37|2796.35|2788.65|2795.62|2787.92|23
1651359010000|2022-04-30 22:50:10|2796.17|2788.47|2796.01|2788.31|2796.19|2788.49|2795.95|2788.25|31
1651359020000|2022-04-30 22:50:20|2796|2788.3|2795.32|2787.62|2796|2788.3|2795.28|2787.58|26
1651359030000|2022-04-30 22:50:30|2795.41|2787.71|2795.53|2787.83|2795.56|2787.86|2795.41|2787.71|27
1651359040000|2022-04-30 22:50:40|2795.48|2787.78|2795.85|2788.15|2795.98|2788.28|2795.48|2787.78|26
1651359050000|2022-04-30 22:50:50|2795.84|2788.14|2795.36|2787.66|2795.84|2788.14|2795.35|2787.65|23
1651359060000|2022-04-30 22:51:00|2795.33|2787.63|2795.41|2787.71|2795.47|2787.77|2795.29|2787.59|21
1651359070000|2022-04-30 22:51:10|2795.38|2787.68|2795.01|2787.31|2795.41|2787.71|2794.9|2787.2|24
1651359080000|2022-04-30 22:51:20|2795.02|2787.32|2794.47|2786.77|2795.07|2787.37|2794.47|2786.77|26
1651359090000|2022-04-30 22:51:30|2794.52|2786.82|2795.39|2787.69|2795.6|2787.9|2794.5|2786.8|36
1651359100000|2022-04-30 22:51:40|2795.41|2787.71|2794.6|2786.9|2795.44|2787.74|2794.55|2786.85|32
1651359110000|2022-04-30 22:51:50|2794.63|2786.93|2795.15|2787.45|2795.29|2787.59|2794.48|2786.78|32
1651359120000|2022-04-30 22:52:00|2795.17|2787.47|2793.76|2786.06|2795.17|2787.47|2792.82|2785.12|34
1651359130000|2022-04-30 22:52:10|2793.79|2786.09|2794.1|2786.4|2794.1|2786.4|2793.79|2786.09|29
1651359140000|2022-04-30 22:52:20|2794.01|2786.31|2794.05|2786.35|2794.1|2786.4|2793.94|2786.24|31
1651359150000|2022-04-30 22:52:30|2794.07|2786.37|2791.84|2784.14|2794.07|2786.37|2791.58|2783.88|37
1651359160000|2022-04-30 22:52:40|2791.92|2784.22|2792.35|2784.65|2792.35|2784.65|2790.96|2783.26|36
1651359170000|2022-04-30 22:52:50|2792.4|2784.7|2792.12|2784.42|2792.5|2784.8|2791.65|2783.95|31
1651359180000|2022-04-30 22:53:00|2792.1|2784.4|2792.75|2785.05|2792.75|2785.05|2791.76|2784.06|35
1651359190000|2022-04-30 22:53:10|2792.9|2785.2|2793.59|2785.89|2793.73|2786.03|2792.88|2785.18|32
1651359200000|2022-04-30 22:53:20|2793.66|2785.96|2792.13|2784.43|2793.82|2786.12|2792.09|2784.39|37
1651359210000|2022-04-30 22:53:30|2792.12|2784.42|2791.95|2784.25|2792.19|2784.49|2791.95|2784.25|30
1651359220000|2022-04-30 22:53:40|2791.89|2784.19|2792.8|2785.1|2792.8|2785.1|2791.7|2784|37
1651359230000|2022-04-30 22:53:50|2792.76|2785.06|2793.96|2786.26|2793.97|2786.27|2792.72|2785.02|34
1651359240000|2022-04-30 22:54:00|2794.06|2786.36|2793.9|2786.2|2795.18|2787.48|2793.9|2786.2|34
1651359250000|2022-04-30 22:54:10|2793.91|2786.21|2794.7|2787|2794.78|2787.08|2793.89|2786.19|37
1651359260000|2022-04-30 22:54:20|2794.72|2787.02|2794.09|2786.39|2794.81|2787.11|2793.46|2785.76|35
1651359270000|2022-04-30 22:54:30|2794.05|2786.35|2793.75|2786.05|2794.44|2786.74|2793.75|2786.05|24
1651359280000|2022-04-30 22:54:40|2793.74|2786.04|2793.74|2786.04|2794.7|2787|2793.67|2785.97|35
1651359290000|2022-04-30 22:54:50|2793.75|2786.05|2792.55|2784.85|2793.75|2786.05|2792.55|2784.85|26
1651359300000|2022-04-30 22:55:00|2792.5|2784.8|2791.83|2784.13|2792.63|2784.93|2791.83|2784.13|24
1651359310000|2022-04-30 22:55:10|2791.71|2784.01|2790.65|2782.95|2791.85|2784.15|2790.41|2782.71|37
1651359320000|2022-04-30 22:55:20|2790.52|2782.82|2791.65|2783.95|2792.04|2784.34|2790.52|2782.82|35
1651359330000|2022-04-30 22:55:30|2791.68|2783.98|2790.95|2783.25|2792.31|2784.61|2790.47|2782.77|36
1651359340000|2022-04-30 22:55:40|2791.08|2783.38|2793.19|2785.49|2793.38|2785.68|2791.08|2783.38|38
1651359350000|2022-04-30 22:55:50|2793.17|2785.47|2792.12|2784.42|2793.63|2785.93|2791.68|2783.98|35
1651359360000|2022-04-30 22:56:00|2792.03|2784.33|2791.87|2784.17|2792.09|2784.39|2790.71|2783.01|39
1651359370000|2022-04-30 22:56:10|2791.81|2784.11|2791.89|2784.19|2792.21|2784.51|2791.14|2783.44|36
1651359380000|2022-04-30 22:56:20|2791.92|2784.22|2790.26|2782.56|2791.92|2784.22|2790.06|2782.36|36
1651359390000|2022-04-30 22:56:30|2790.27|2782.57|2789.71|2782.01|2790.34|2782.64|2788.89|2781.19|36
1651359400000|2022-04-30 22:56:40|2789.64|2781.94|2789.99|2782.29|2789.99|2782.29|2789.34|2781.64|32
1651359410000|2022-04-30 22:56:50|2790.12|2782.42|2787.31|2779.61|2790.19|2782.49|2787.31|2779.61|37
1651359420000|2022-04-30 22:57:00|2787.24|2779.54|2785.42|2777.72|2787.47|2779.77|2785.4|2777.7|39
1651359430000|2022-04-30 22:57:10|2785.38|2777.68|2787.03|2779.33|2787.05|2779.35|2785.23|2777.53|36
1651359440000|2022-04-30 22:57:20|2787.26|2779.56|2786.21|2778.51|2787.26|2779.56|2786.11|2778.41|34
1651359450000|2022-04-30 22:57:30|2786.09|2778.39|2785.56|2777.86|2786.09|2778.39|2785.54|2777.84|36
1651359460000|2022-04-30 22:57:40|2785.54|2777.84|2786.03|2778.33|2786.03|2778.33|2784.93|2777.23|35
1651359470000|2022-04-30 22:57:50|2786.07|2778.37|2785.82|2778.12|2786.48|2778.78|2785.78|2778.08|38
1651359480000|2022-04-30 22:58:00|2785.83|2778.13|2786.91|2779.21|2786.94|2779.24|2785.83|2778.13|33
1651359490000|2022-04-30 22:58:10|2786.96|2779.26|2787.25|2779.55|2788.06|2780.36|2786.96|2779.26|37
1651359500000|2022-04-30 22:58:20|2786.96|2779.26|2786.42|2778.72|2787.1|2779.4|2786.32|2778.62|37
1651359510000|2022-04-30 22:58:30|2786.5|2778.8|2786.65|2778.95|2787|2779.3|2786.39|2778.69|31
1651359520000|2022-04-30 22:58:40|2786.54|2778.84|2785.88|2778.18|2786.54|2778.84|2785.48|2777.78|35
1651359530000|2022-04-30 22:58:50|2785.8|2778.1|2786.19|2778.49|2786.49|2778.79|2785.8|2778.1|35
1651359540000|2022-04-30 22:59:00|2786.13|2778.43|2786.33|2778.63|2786.99|2779.29|2786.12|2778.42|28
1651359550000|2022-04-30 22:59:10|2786.36|2778.66|2786.18|2778.48|2787.01|2779.31|2786.13|2778.43|34
1651359560000|2022-04-30 22:59:20|2786.12|2778.42|2785.38|2777.68|2786.21|2778.51|2785.35|2777.65|32
1651359570000|2022-04-30 22:59:30|2785.4|2777.7|2785.38|2777.68|2785.88|2778.18|2785.36|2777.66|28
1651359580000|2022-04-30 22:59:40|2785.39|2777.69|2785.69|2777.99|2785.88|2778.18|2785.37|2777.67|36
1651359590000|2022-04-30 22:59:50|2785.74|2778.04|2785.78|2778.08|2786.44|2778.74|2785.71|2778.01|35
1651359600000|2022-04-30 23:00:00|2785.8|2778.1|2784.88|2777.18|2785.9|2778.2|2784.65|2776.95|33
1651359610000|2022-04-30 23:00:10|2784.95|2777.25|2784.47|2776.77|2785.09|2777.39|2783.06|2775.36|40
1651359620000|2022-04-30 23:00:20|2784.54|2776.84|2785.28|2777.58|2785.36|2777.66|2784.54|2776.84|34
1651359630000|2022-04-30 23:00:30|2785.3|2777.6|2784.69|2776.99|2785.3|2777.6|2784.22|2776.52|36
1651359640000|2022-04-30 23:00:40|2784.67|2776.97|2788.12|2780.42|2788.12|2780.42|2784.67|2776.97|34
1651359650000|2022-04-30 23:00:50|2788.27|2780.57|2788.96|2781.26|2789.64|2781.94|2788.27|2780.57|37
1651359660000|2022-04-30 23:01:00|2789.03|2781.33|2787.92|2780.22|2789.07|2781.37|2787.17|2779.47|39
1651359670000|2022-04-30 23:01:10|2787.87|2780.17|2787.89|2780.19|2788.43|2780.73|2787.87|2780.17|35
1651359680000|2022-04-30 23:01:20|2787.84|2780.14|2788.88|2781.18|2789.02|2781.32|2787.84|2780.14|36
1651359690000|2022-04-30 23:01:30|2788.92|2781.22|2789|2781.3|2789.02|2781.32|2788.39|2780.69|37
1651359700000|2022-04-30 23:01:40|2788.99|2781.29|2787.92|2780.22|2788.99|2781.29|2787.88|2780.18|24
1651359710000|2022-04-30 23:01:50|2787.63|2779.93|2783.55|2775.85|2787.63|2779.93|2783.55|2775.85|37
1651359720000|2022-04-30 23:02:00|2783.54|2775.84|2782.52|2774.82|2783.54|2775.84|2781.96|2774.26|39
1651359730000|2022-04-30 23:02:10|2782.81|2775.11|2781.59|2773.89|2783.08|2775.38|2781.59|2773.89|38
1651359740000|2022-04-30 23:02:20|2781.65|2773.95|2780.92|2773.22|2782.09|2774.39|2780.92|2773.22|36
1651359750000|2022-04-30 23:02:30|2780.96|2773.26|2779.34|2771.64|2780.96|2773.26|2779.34|2771.64|37
1651359760000|2022-04-30 23:02:40|2779.04|2771.34|2773.51|2765.81|2779.04|2771.34|2773.51|2765.81|34
1651359770000|2022-04-30 23:02:50|2773.22|2765.52|2767.65|2759.95|2773.22|2765.52|2767.6|2759.9|38
1651359780000|2022-04-30 23:03:00|2768.27|2760.57|2768.06|2760.36|2768.9|2761.2|2765.42|2757.72|40
1651359790000|2022-04-30 23:03:10|2768.32|2760.62|2768.32|2760.62|2770.28|2762.58|2768.32|2760.62|39
1651359800000|2022-04-30 23:03:20|2767.88|2760.18|2768.74|2761.04|2768.94|2761.24|2766.78|2759.08|39
1651359810000|2022-04-30 23:03:30|2768.8|2761.1|2769.31|2761.61|2770.42|2762.72|2768.8|2761.1|38
1651359820000|2022-04-30 23:03:40|2769.28|2761.58|2764.75|2757.05|2769.54|2761.84|2764.19|2756.49|40
1651359830000|2022-04-30 23:03:50|2764.56|2756.86|2759.89|2752.19|2764.64|2756.94|2759.53|2751.83|39
1651359840000|2022-04-30 23:04:00|2760.02|2752.32|2763.15|2755.45|2764.19|2756.49|2760.02|2752.32|39
1651359850000|2022-04-30 23:04:10|2763.34|2755.64|2761.09|2753.39|2763.6|2755.9|2760.24|2752.54|40
1651359860000|2022-04-30 23:04:20|2760.96|2753.26|2758.84|2751.14|2761.12|2753.42|2758.16|2750.46|36
1651359870000|2022-04-30 23:04:30|2758.95|2751.25|2756.5|2748.8|2758.95|2751.25|2755.16|2747.46|40
1651359880000|2022-04-30 23:04:40|2756.6|2748.9|2755.11|2747.41|2757.96|2750.26|2755.11|2747.41|35
1651359890000|2022-04-30 23:04:50|2755.16|2747.46|2752.62|2744.92|2755.39|2747.69|2752.62|2744.92|39
1651359900000|2022-04-30 23:05:00|2751|2743.3|2751.02|2743.32|2751.72|2744.02|2750.94|2743.24|39
1651359910000|2022-04-30 23:05:10|2750.41|2742.71|2751.57|2743.87|2751.57|2743.87|2748.94|2741.24|39
1651359920000|2022-04-30 23:05:20|2751.42|2743.72|2754.13|2746.43|2754.13|2746.43|2751.42|2743.72|39
1651359930000|2022-04-30 23:05:30|2754.88|2747.18|2750.97|2743.27|2755.28|2747.58|2750.97|2743.27|40
1651359940000|2022-04-30 23:05:40|2750.6|2742.9|2749.86|2742.16|2751.77|2744.07|2749.25|2741.55|39
1651359950000|2022-04-30 23:05:50|2750.33|2742.63|2751.29|2743.59|2752.35|2744.65|2750.33|2742.63|34
1651359960000|2022-04-30 23:06:00|2751.28|2743.58|2747.91|2740.21|2751.28|2743.58|2747.56|2739.86|38
1651359970000|2022-04-30 23:06:10|2747.62|2739.92|2746.95|2739.25|2748.84|2741.14|2746.78|2739.08|39
1651359980000|2022-04-30 23:06:20|2747.39|2739.69|2743.77|2736.07|2748.11|2740.41|2743.68|2735.98|38
1651359990000|2022-04-30 23:06:30|2743.48|2735.78|2744.03|2736.33|2744.93|2737.23|2743.17|2735.47|38
1651360000000|2022-04-30 23:06:40|2743.93|2736.23|2745.38|2737.68|2745.38|2737.68|2742.31|2734.61|38
1651360010000|2022-04-30 23:06:50|2745.54|2737.84|2740.48|2732.78|2745.54|2737.84|2740.38|2732.68|38
1651360020000|2022-04-30 23:07:00|2740.39|2732.69|2741.88|2734.18|2743.02|2735.32|2740.39|2732.69|40
1651360030000|2022-04-30 23:07:10|2741.79|2734.09|2741.71|2734.01|2742.54|2734.84|2741.71|2734.01|36
1651360040000|2022-04-30 23:07:20|2741.76|2734.06|2742.5|2734.8|2742.66|2734.96|2741.57|2733.87|36
1651360050000|2022-04-30 23:07:30|2742.53|2734.83|2739.61|2731.91|2742.53|2734.83|2739.59|2731.89|36
1651360060000|2022-04-30 23:07:40|2739.55|2731.85|2737.23|2729.53|2739.55|2731.85|2737.23|2729.53|36
1651360070000|2022-04-30 23:07:50|2736.99|2729.29|2733.57|2725.87|2737.09|2729.39|2733.57|2725.87|40
1651360080000|2022-04-30 23:08:00|2733.53|2725.83|2733|2725.3|2733.64|2725.94|2729.7|2722|40
1651360090000|2022-04-30 23:08:10|2733.19|2725.49|2738.39|2730.69|2738.39|2730.69|2732.44|2724.74|39
1651360100000|2022-04-30 23:08:20|2738.9|2731.2|2743.25|2735.55|2743.35|2735.65|2738.9|2731.2|40
1651360110000|2022-04-30 23:08:30|2743.03|2735.33|2738.96|2731.26|2743.03|2735.33|2736.93|2729.23|39
1651360120000|2022-04-30 23:08:40|2739.55|2731.85|2734.34|2726.64|2740.21|2732.51|2734.18|2726.48|39
1651360130000|2022-04-30 23:08:50|2734.3|2726.6|2733.61|2725.91|2737.16|2729.46|2733.61|2725.91|40
1651360140000|2022-04-30 23:09:00|2733.13|2725.43|2728.12|2720.42|2733.15|2725.45|2728.11|2720.41|38
1651360150000|2022-04-30 23:09:10|2728.1|2720.4|2731.21|2723.51|2731.21|2723.51|2726.24|2718.54|38
1651360160000|2022-04-30 23:09:20|2731.16|2723.46|2728.29|2720.59|2731.85|2724.15|2727.27|2719.57|39
1651360170000|2022-04-30 23:09:30|2728.43|2720.73|2727.48|2719.78|2728.43|2720.73|2725.8|2718.1|39
1651360180000|2022-04-30 23:09:40|2727.7|2720|2726.56|2718.86|2727.7|2720|2724.79|2717.09|39
1651360190000|2022-04-30 23:09:50|2725.88|2718.18|2727.13|2719.43|2727.48|2719.78|2725.12|2717.42|40
1651360200000|2022-04-30 23:10:00|2726.98|2719.28|2737.38|2729.68|2737.74|2730.04|2726.98|2719.28|40
1651360210000|2022-04-30 23:10:10|2736.48|2728.78|2733.71|2726.01|2736.48|2728.78|2732.47|2724.77|39
1651360220000|2022-04-30 23:10:20|2734.31|2726.61|2734.4|2726.7|2735.88|2728.18|2733.91|2726.21|40
1651360230000|2022-04-30 23:10:30|2733.8|2726.1|2730.52|2722.82|2733.94|2726.24|2730.52|2722.82|40
1651360240000|2022-04-30 23:10:40|2730.55|2722.85|2726.78|2719.08|2730.55|2722.85|2726.72|2719.02|38
1651360250000|2022-04-30 23:10:50|2726.94|2719.24|2727.42|2719.72|2728.4|2720.7|2726.81|2719.11|39
1651360260000|2022-04-30 23:11:00|2727.41|2719.71|2724.27|2716.57|2728.03|2720.33|2724.27|2716.57|35
1651360270000|2022-04-30 23:11:10|2724.14|2716.44|2723.76|2716.06|2724.51|2716.81|2722.44|2714.74|37
1651360280000|2022-04-30 23:11:20|2723.8|2716.1|2724.33|2716.63|2726.72|2719.02|2723.13|2715.43|38
1651360290000|2022-04-30 23:11:30|2724.36|2716.66|2725.8|2718.1|2728.02|2720.32|2724.36|2716.66|40
1651360300000|2022-04-30 23:11:40|2725.86|2718.16|2728.12|2720.42|2729.23|2721.53|2725.86|2718.16|40
1651360310000|2022-04-30 23:11:50|2728.15|2720.45|2730.59|2722.89|2730.6|2722.9|2726.42|2718.72|39
1651360320000|2022-04-30 23:12:00|2730.6|2722.9|2732.81|2725.11|2732.88|2725.18|2727.92|2720.22|40
1651360330000|2022-04-30 23:12:10|2732.64|2724.94|2731.67|2723.97|2733.07|2725.37|2729.75|2722.05|39
1651360340000|2022-04-30 23:12:20|2731.93|2724.23|2731.36|2723.66|2732.53|2724.83|2731.26|2723.56|39
1651360350000|2022-04-30 23:12:30|2731.29|2723.59|2730.4|2722.7|2732.08|2724.38|2730.22|2722.52|38
1651360360000|2022-04-30 23:12:40|2730.3|2722.6|2731.37|2723.67|2731.91|2724.21|2729.44|2721.74|40
1651360370000|2022-04-30 23:12:50|2731.41|2723.71|2733.25|2725.55|2733.8|2726.1|2730.84|2723.14|33
1651360380000|2022-04-30 23:13:00|2733.34|2725.64|2736.79|2729.09|2737.96|2730.26|2733.34|2725.64|40
1651360390000|2022-04-30 23:13:10|2736.69|2728.99|2737.18|2729.48|2737.41|2729.71|2736.2|2728.5|37
1651360400000|2022-04-30 23:13:20|2736.93|2729.23|2738.77|2731.07|2739.3|2731.6|2736.51|2728.81|38
1651360410000|2022-04-30 23:13:30|2738.73|2731.03|2740.66|2732.96|2740.66|2732.96|2738.73|2731.03|39
1651360420000|2022-04-30 23:13:40|2740.93|2733.23|2742.49|2734.79|2743.64|2735.94|2740.93|2733.23|38
1651360430000|2022-04-30 23:13:50|2742.44|2734.74|2743.8|2736.1|2744.5|2736.8|2742.44|2734.74|35
1651360440000|2022-04-30 23:14:00|2743.65|2735.95|2745.29|2737.59|2746.37|2738.67|2743.65|2735.95|38
1651360450000|2022-04-30 23:14:10|2745.07|2737.37|2745.77|2738.07|2745.77|2738.07|2744.29|2736.59|40
1651360460000|2022-04-30 23:14:20|2745.56|2737.86|2744.39|2736.69|2745.56|2737.86|2742.93|2735.23|39
1651360470000|2022-04-30 23:14:30|2744.26|2736.56|2739.35|2731.65|2744.51|2736.81|2739.35|2731.65|39
1651360480000|2022-04-30 23:14:40|2739.08|2731.38|2738.25|2730.55|2739.56|2731.86|2737.8|2730.1|39
1651360490000|2022-04-30 23:14:50|2738.51|2730.81|2744.25|2736.55|2744.69|2736.99|2738.51|2730.81|39
1651360500000|2022-04-30 23:15:00|2744.12|2736.42|2741.73|2734.03|2744.12|2736.42|2741.38|2733.68|40
1651360510000|2022-04-30 23:15:10|2741.67|2733.97|2740.41|2732.71|2742.79|2735.09|2740.41|2732.71|39
1651360520000|2022-04-30 23:15:20|2740.37|2732.67|2739.13|2731.43|2741.21|2733.51|2738.46|2730.76|39
1651360530000|2022-04-30 23:15:30|2738.94|2731.24|2736.33|2728.63|2739.27|2731.57|2735.95|2728.25|39
1651360540000|2022-04-30 23:15:40|2736.37|2728.67|2734.6|2726.9|2736.37|2728.67|2733.42|2725.72|40
1651360550000|2022-04-30 23:15:50|2734.95|2727.25|2740.88|2733.18|2741.12|2733.42|2734.36|2726.66|39
1651360560000|2022-04-30 23:16:00|2740.91|2733.21|2741.88|2734.18|2742.37|2734.67|2740.87|2733.17|39
1651360570000|2022-04-30 23:16:10|2741.89|2734.19|2743.21|2735.51|2743.52|2735.82|2741.75|2734.05|39
1651360580000|2022-04-30 23:16:20|2743.27|2735.57|2741.87|2734.17|2743.27|2735.57|2741.32|2733.62|38
1651360590000|2022-04-30 23:16:30|2741.79|2734.09|2740.94|2733.24|2742.48|2734.78|2739.75|2732.05|39
1651360600000|2022-04-30 23:16:40|2740.85|2733.15|2740.61|2732.91|2741.4|2733.7|2739.91|2732.21|39
1651360610000|2022-04-30 23:16:50|2740.46|2732.76|2741.4|2733.7|2741.4|2733.7|2740.21|2732.51|37
1651360620000|2022-04-30 23:17:00|2741.48|2733.78|2741.95|2734.25|2741.95|2734.25|2739.8|2732.1|39
1651360630000|2022-04-30 23:17:10|2742.26|2734.56|2742.6|2734.9|2742.68|2734.98|2741.71|2734.01|38
1651360640000|2022-04-30 23:17:20|2742.72|2735.02|2740.83|2733.13|2743.72|2736.02|2740.68|2732.98|39
1651360650000|2022-04-30 23:17:30|2740.88|2733.18|2743.91|2736.21|2743.91|2736.21|2740.88|2733.18|36
1651360660000|2022-04-30 23:17:40|2744.14|2736.44|2743.93|2736.23|2744.38|2736.68|2743.68|2735.98|35
1651360670000|2022-04-30 23:17:50|2744.05|2736.35|2746.54|2738.84|2746.54|2738.84|2744.01|2736.31|35
1651360680000|2022-04-30 23:18:00|2746.55|2738.85|2745.71|2738.01|2746.55|2738.85|2745.07|2737.37|37
1651360690000|2022-04-30 23:18:10|2745.74|2738.04|2747.76|2740.06|2747.76|2740.06|2745.74|2738.04|36
1651360700000|2022-04-30 23:18:20|2747.79|2740.09|2746.5|2738.8|2747.87|2740.17|2746.47|2738.77|39
1651360710000|2022-04-30 23:18:30|2745.58|2737.88|2743.08|2735.38|2745.9|2738.2|2743.03|2735.33|40
1651360720000|2022-04-30 23:18:40|2742.96|2735.26|2745.37|2737.67|2745.81|2738.11|2742.96|2735.26|38
1651360730000|2022-04-30 23:18:50|2745.31|2737.61|2746.78|2739.08|2746.88|2739.18|2745.27|2737.57|37
1651360740000|2022-04-30 23:19:00|2746.79|2739.09|2747.8|2740.1|2747.8|2740.1|2746.7|2739|37
1651360750000|2022-04-30 23:19:10|2747.74|2740.04|2744.28|2736.58|2748.05|2740.35|2744.09|2736.39|39
1651360760000|2022-04-30 23:19:20|2744.27|2736.57|2743.64|2735.94|2744.35|2736.65|2742.75|2735.05|40
1651360770000|2022-04-30 23:19:30|2743.47|2735.77|2743.68|2735.98|2744.44|2736.74|2742.8|2735.1|38
1651360780000|2022-04-30 23:19:40|2743.66|2735.96|2744.6|2736.9|2744.87|2737.17|2743.66|2735.96|37
1651360790000|2022-04-30 23:19:50|2744.57|2736.87|2743.87|2736.17|2744.57|2736.87|2743.09|2735.39|36
1651360800000|2022-04-30 23:20:00|2743.85|2736.15|2743.58|2735.88|2743.87|2736.17|2743.37|2735.67|38
1651360810000|2022-04-30 23:20:10|2743.55|2735.85|2743.25|2735.55|2743.8|2736.1|2743|2735.3|37
1651360820000|2022-04-30 23:20:20|2743.13|2735.43|2739.98|2732.28|2743.13|2735.43|2739.6|2731.9|38
1651360830000|2022-04-30 23:20:30|2739.94|2732.24|2742.21|2734.51|2742.3|2734.6|2739.67|2731.97|38
1651360840000|2022-04-30 23:20:40|2742.6|2734.9|2744.52|2736.82|2744.52|2736.82|2742.6|2734.9|39
1651360850000|2022-04-30 23:20:50|2744.5|2736.8|2745.27|2737.57|2745.38|2737.68|2744.08|2736.38|38
1651360860000|2022-04-30 23:21:00|2745.26|2737.56|2741.3|2733.6|2745.26|2737.56|2740.8|2733.1|36
1651360870000|2022-04-30 23:21:10|2741.66|2733.96|2742.41|2734.71|2743.32|2735.62|2741.53|2733.83|40
1651360880000|2022-04-30 23:21:20|2742.55|2734.85|2743.48|2735.78|2744.27|2736.57|2742.55|2734.85|37
1651360890000|2022-04-30 23:21:30|2743.89|2736.19|2743.59|2735.89|2744.51|2736.81|2743.57|2735.87|38
1651360900000|2022-04-30 23:21:40|2743.5|2735.8|2743.16|2735.46|2743.73|2736.03|2743.08|2735.38|32
1651360910000|2022-04-30 23:21:50|2742.88|2735.18|2743.29|2735.59|2743.45|2735.75|2742.86|2735.16|32
1651360920000|2022-04-30 23:22:00|2743.24|2735.54|2742.95|2735.25|2743.32|2735.62|2742.83|2735.13|36
1651360930000|2022-04-30 23:22:10|2742.96|2735.26|2745.12|2737.42|2745.5|2737.8|2742.96|2735.26|37
1651360940000|2022-04-30 23:22:20|2745.31|2737.61|2745.64|2737.94|2745.95|2738.25|2744.94|2737.24|37
1651360950000|2022-04-30 23:22:30|2745.63|2737.93|2745.83|2738.13|2746.25|2738.55|2745.52|2737.82|39
1651360960000|2022-04-30 23:22:40|2745.97|2738.27|2746.69|2738.99|2746.69|2738.99|2745.95|2738.25|33
1651360970000|2022-04-30 23:22:50|2746.8|2739.1|2746.69|2738.99|2747.09|2739.39|2746.42|2738.72|34
1651360980000|2022-04-30 23:23:00|2746.75|2739.05|2746.09|2738.39|2747.01|2739.31|2745.52|2737.82|37
1651360990000|2022-04-30 23:23:10|2746.56|2738.86|2746.43|2738.73|2746.77|2739.07|2746.03|2738.33|39
1651361000000|2022-04-30 23:23:20|2746.37|2738.67|2747.53|2739.83|2747.63|2739.93|2746.33|2738.63|32
1651361010000|2022-04-30 23:23:30|2747.54|2739.84|2746|2738.3|2747.96|2740.26|2745.88|2738.18|40
1651361020000|2022-04-30 23:23:40|2745.98|2738.28|2744.98|2737.28|2745.98|2738.28|2744.04|2736.34|36
1651361030000|2022-04-30 23:23:50|2745.06|2737.36|2745.28|2737.58|2745.89|2738.19|2744.9|2737.2|38
1651361040000|2022-04-30 23:24:00|2745.43|2737.73|2746.09|2738.39|2746.6|2738.9|2745.36|2737.66|39
1651361050000|2022-04-30 23:24:10|2746.06|2738.36|2745.83|2738.13|2746.54|2738.84|2745.52|2737.82|34
1651361060000|2022-04-30 23:24:20|2745.93|2738.23|2746.35|2738.65|2747.07|2739.37|2745.93|2738.23|36
1651361070000|2022-04-30 23:24:30|2746.26|2738.56|2746.68|2738.98|2746.68|2738.98|2745.71|2738.01|37
1651361080000|2022-04-30 23:24:40|2746.52|2738.82|2745.57|2737.87|2746.52|2738.82|2745.57|2737.87|39
1651361090000|2022-04-30 23:24:50|2745.26|2737.56|2745.51|2737.81|2745.9|2738.2|2745.24|2737.54|36
1651361100000|2022-04-30 23:25:00|2745.44|2737.74|2742.4|2734.7|2745.44|2737.74|2742.1|2734.4|38
1651361110000|2022-04-30 23:25:10|2742.33|2734.63|2745.27|2737.57|2745.27|2737.57|2742.33|2734.63|39
1651361120000|2022-04-30 23:25:20|2745.01|2737.31|2745|2737.3|2745.97|2738.27|2744.37|2736.67|36
1651361130000|2022-04-30 23:25:30|2744.96|2737.26|2742.8|2735.1|2744.96|2737.26|2742.8|2735.1|35
1651361140000|2022-04-30 23:25:40|2742.77|2735.07|2742.23|2734.53|2742.87|2735.17|2741.42|2733.72|40
1651361150000|2022-04-30 23:25:50|2742.26|2734.56|2740.73|2733.03|2742.4|2734.7|2740.35|2732.65|37
1651361160000|2022-04-30 23:26:00|2740.8|2733.1|2740.21|2732.51|2741.43|2733.73|2740.18|2732.48|37
1651361170000|2022-04-30 23:26:10|2740.19|2732.49|2740.15|2732.45|2740.66|2732.96|2739.89|2732.19|34
1651361180000|2022-04-30 23:26:20|2740.16|2732.46|2740.98|2733.28|2741.11|2733.41|2740.16|2732.46|37
1651361190000|2022-04-30 23:26:30|2740.8|2733.1|2741.2|2733.5|2741.92|2734.22|2740.8|2733.1|32
1651361200000|2022-04-30 23:26:40|2741.25|2733.55|2740.93|2733.23|2741.25|2733.55|2740.44|2732.74|36
1651361210000|2022-04-30 23:26:50|2741.02|2733.32|2741.21|2733.51|2741.36|2733.66|2740.67|2732.97|33
1651361220000|2022-04-30 23:27:00|2741.12|2733.42|2741.02|2733.32|2741.14|2733.44|2740.71|2733.01|38
1651361230000|2022-04-30 23:27:10|2740.98|2733.28|2743.54|2735.84|2743.55|2735.85|2740.98|2733.28|37
1651361240000|2022-04-30 23:27:20|2743.56|2735.86|2743.46|2735.76|2743.8|2736.1|2742.14|2734.44|39
1651361250000|2022-04-30 23:27:30|2743.42|2735.72|2743.19|2735.49|2743.54|2735.84|2742.89|2735.19|38
1651361260000|2022-04-30 23:27:40|2743.26|2735.56|2743.64|2735.94|2743.71|2736.01|2743.01|2735.31|34
1651361270000|2022-04-30 23:27:50|2743.61|2735.91|2742.72|2735.02|2743.61|2735.91|2742.48|2734.78|34
1651361280000|2022-04-30 23:28:00|2742.76|2735.06|2741.69|2733.99|2742.81|2735.11|2741.61|2733.91|33
1651361290000|2022-04-30 23:28:10|2741.68|2733.98|2741.3|2733.6|2741.9|2734.2|2740.95|2733.25|38
1651361300000|2022-04-30 23:28:20|2741.35|2733.65|2741.1|2733.4|2741.44|2733.74|2740.93|2733.23|39
1651361310000|2022-04-30 23:28:30|2741.15|2733.45|2739.34|2731.64|2741.33|2733.63|2739.33|2731.63|31
1651361320000|2022-04-30 23:28:40|2739.36|2731.66|2738.71|2731.01|2739.38|2731.68|2738.37|2730.67|37
1651361330000|2022-04-30 23:28:50|2738.69|2730.99|2739.37|2731.67|2739.78|2732.08|2738.69|2730.99|31
1651361340000|2022-04-30 23:29:00|2739.54|2731.84|2737.57|2729.87|2739.6|2731.9|2737.46|2729.76|34
1651361350000|2022-04-30 23:29:10|2737.58|2729.88|2737.94|2730.24|2738.36|2730.66|2737.58|2729.88|36
1651361360000|2022-04-30 23:29:20|2737.95|2730.25|2739.39|2731.69|2739.39|2731.69|2737.86|2730.16|34
1651361370000|2022-04-30 23:29:30|2739.51|2731.81|2739.04|2731.34|2739.57|2731.87|2739|2731.3|33
1651361380000|2022-04-30 23:29:40|2739.19|2731.49|2739.93|2732.23|2739.93|2732.23|2739.04|2731.34|34
1651361390000|2022-04-30 23:29:50|2739.91|2732.21|2740.15|2732.45|2740.19|2732.49|2739.91|2732.21|32
1651361400000|2022-04-30 23:30:00|2740.14|2732.44|2739.25|2731.55|2740.25|2732.55|2739.15|2731.45|36
1651361410000|2022-04-30 23:30:10|2739.28|2731.58|2739.83|2732.13|2739.92|2732.22|2739.28|2731.58|33
1651361420000|2022-04-30 23:30:20|2739.75|2732.05|2740.25|2732.55|2740.25|2732.55|2739.64|2731.94|34
1651361430000|2022-04-30 23:30:30|2740.24|2732.54|2739.58|2731.88|2740.26|2732.56|2739.33|2731.63|34
1651361440000|2022-04-30 23:30:40|2739.57|2731.87|2741.31|2733.61|2741.31|2733.61|2739.57|2731.87|33
1651361450000|2022-04-30 23:30:50|2741.36|2733.66|2744.35|2736.65|2744.47|2736.77|2741.36|2733.66|37
1651361460000|2022-04-30 23:31:00|2744.37|2736.67|2743.84|2736.14|2744.74|2737.04|2742.68|2734.98|37
1651361470000|2022-04-30 23:31:10|2743.94|2736.24|2745.6|2737.9|2746.03|2738.33|2743.94|2736.24|38
1651361480000|2022-04-30 23:31:20|2745.56|2737.86|2746.35|2738.65|2748.63|2740.93|2745.41|2737.71|37
1651361490000|2022-04-30 23:31:30|2746.12|2738.42|2746.33|2738.63|2746.66|2738.96|2745.88|2738.18|38
1651361500000|2022-04-30 23:31:40|2746.31|2738.61|2747.03|2739.33|2747.29|2739.59|2746.31|2738.61|38
1651361510000|2022-04-30 23:31:50|2747.13|2739.43|2744.54|2736.84|2747.73|2740.03|2743.93|2736.23|37
1651361520000|2022-04-30 23:32:00|2744.47|2736.77|2744.33|2736.63|2744.75|2737.05|2743.63|2735.93|37
1651361530000|2022-04-30 23:32:10|2744.54|2736.84|2743.22|2735.52|2744.88|2737.18|2743.17|2735.47|39
1651361540000|2022-04-30 23:32:20|2743.26|2735.56|2744.01|2736.31|2744.01|2736.31|2741.72|2734.02|36
1651361550000|2022-04-30 23:32:30|2743.93|2736.23|2741.88|2734.18|2744.09|2736.39|2741.88|2734.18|38
1651361560000|2022-04-30 23:32:40|2741.89|2734.19|2739.78|2732.08|2741.92|2734.22|2739.39|2731.69|39
1651361570000|2022-04-30 23:32:50|2739.92|2732.22|2739.45|2731.75|2739.92|2732.22|2739.34|2731.64|36
1651361580000|2022-04-30 23:33:00|2739.44|2731.74|2737.61|2729.91|2739.44|2731.74|2737.61|2729.91|34
1651361590000|2022-04-30 23:33:10|2737.58|2729.88|2733.41|2725.71|2737.62|2729.92|2731.73|2724.03|39
1651361600000|2022-04-30 23:33:20|2733.42|2725.72|2733.12|2725.42|2735.09|2727.39|2732.45|2724.75|38
1651361610000|2022-04-30 23:33:30|2733.22|2725.52|2734.07|2726.37|2734.42|2726.72|2733.19|2725.49|37
1651361620000|2022-04-30 23:33:40|2734.52|2726.82|2733.77|2726.07|2735.02|2727.32|2732.96|2725.26|37
1651361630000|2022-04-30 23:33:50|2733.9|2726.2|2734.85|2727.15|2735.41|2727.71|2733.9|2726.2|38
1651361640000|2022-04-30 23:34:00|2734.81|2727.11|2733.32|2725.62|2735.06|2727.36|2733.28|2725.58|39
1651361650000|2022-04-30 23:34:10|2733.27|2725.57|2732.95|2725.25|2733.34|2725.64|2731.78|2724.08|39
1651361660000|2022-04-30 23:34:20|2732.76|2725.06|2732.92|2725.22|2733.15|2725.45|2732.61|2724.91|39
1651361670000|2022-04-30 23:34:30|2732.9|2725.2|2730.9|2723.2|2733.01|2725.31|2730.9|2723.2|34
1651361680000|2022-04-30 23:34:40|2730.89|2723.19|2731.23|2723.53|2732.02|2724.32|2730.7|2723|33
1651361690000|2022-04-30 23:34:50|2731.28|2723.58|2731.24|2723.54|2731.32|2723.62|2730.34|2722.64|33
1651361700000|2022-04-30 23:35:00|2730.16|2722.46|2731.84|2724.14|2731.88|2724.18|2730.09|2722.39|37
1651361710000|2022-04-30 23:35:10|2731.64|2723.94|2729.4|2721.7|2731.77|2724.07|2729.26|2721.56|35
1651361720000|2022-04-30 23:35:20|2729.39|2721.69|2730.46|2722.76|2730.65|2722.95|2729.33|2721.63|35
1651361730000|2022-04-30 23:35:30|2730.47|2722.77|2730.13|2722.43|2730.57|2722.87|2728.99|2721.29|36
1651361740000|2022-04-30 23:35:40|2730.14|2722.44|2728.22|2720.52|2730.14|2722.44|2727.75|2720.05|39
1651361750000|2022-04-30 23:35:50|2728.2|2720.5|2727.33|2719.63|2728.2|2720.5|2727.28|2719.58|35
1651361760000|2022-04-30 23:36:00|2727.41|2719.71|2728.55|2720.85|2728.57|2720.87|2726.96|2719.26|34
1651361770000|2022-04-30 23:36:10|2728.56|2720.86|2727.35|2719.65|2728.56|2720.86|2726.81|2719.11|34
1651361780000|2022-04-30 23:36:20|2727.36|2719.66|2728.51|2720.81|2729.38|2721.68|2726.8|2719.1|38
1651361790000|2022-04-30 23:36:30|2728.5|2720.8|2727.77|2720.07|2728.73|2721.03|2727.42|2719.72|39
1651361800000|2022-04-30 23:36:40|2727.78|2720.08|2727.09|2719.39|2727.78|2720.08|2726.13|2718.43|37
1651361810000|2022-04-30 23:36:50|2727.25|2719.55|2727.25|2719.55|2727.59|2719.89|2727.05|2719.35|34
1651361820000|2022-04-30 23:37:00|2727.27|2719.57|2726.79|2719.09|2727.28|2719.58|2726.74|2719.04|31
1651361830000|2022-04-30 23:37:10|2726.75|2719.05|2727.31|2719.61|2727.31|2719.61|2726.68|2718.98|35
1651361840000|2022-04-30 23:37:20|2727.55|2719.85|2731.75|2724.05|2731.85|2724.15|2727.55|2719.85|37
1651361850000|2022-04-30 23:37:30|2731.8|2724.1|2732.29|2724.59|2732.32|2724.62|2731.37|2723.67|34
1651361860000|2022-04-30 23:37:40|2732.26|2724.56|2732.38|2724.68|2733.09|2725.39|2732|2724.3|35
1651361870000|2022-04-30 23:37:50|2732.45|2724.75|2734.13|2726.43|2734.5|2726.8|2732.45|2724.75|40
1651361880000|2022-04-30 23:38:00|2734.05|2726.35|2733.71|2726.01|2734.12|2726.42|2732.9|2725.2|37
1651361890000|2022-04-30 23:38:10|2733.8|2726.1|2733.98|2726.28|2734.21|2726.51|2733.52|2725.82|35
1651361900000|2022-04-30 23:38:20|2734.03|2726.33|2733.68|2725.98|2734.45|2726.75|2732.95|2725.25|33
1651361910000|2022-04-30 23:38:30|2733.74|2726.04|2732.45|2724.75|2733.84|2726.14|2732.28|2724.58|38
1651361920000|2022-04-30 23:38:40|2732.66|2724.96|2733.68|2725.98|2733.68|2725.98|2732.42|2724.72|30
1651361930000|2022-04-30 23:38:50|2733.73|2726.03|2732.47|2724.77|2733.82|2726.12|2732.29|2724.59|37
1651361940000|2022-04-30 23:39:00|2732.45|2724.75|2732.95|2725.25|2733.99|2726.29|2732.43|2724.73|35
1651361950000|2022-04-30 23:39:10|2731.9|2724.2|2732.13|2724.43|2732.23|2724.53|2731.13|2723.43|36
1651361960000|2022-04-30 23:39:20|2732.24|2724.54|2732.33|2724.63|2732.72|2725.02|2732.24|2724.54|34
1651361970000|2022-04-30 23:39:30|2732.34|2724.64|2729.85|2722.15|2732.35|2724.65|2729.83|2722.13|36
1651361980000|2022-04-30 23:39:40|2729.24|2721.54|2729.13|2721.43|2729.62|2721.92|2728.69|2720.99|29
1651361990000|2022-04-30 23:39:50|2729.26|2721.56|2729.76|2722.06|2731.87|2724.17|2729.24|2721.54|38
1651362000000|2022-04-30 23:40:00|2729.47|2721.77|2728.13|2720.43|2729.47|2721.77|2727.92|2720.22|37
1651362010000|2022-04-30 23:40:10|2728.28|2720.58|2729.36|2721.66|2729.36|2721.66|2727.68|2719.98|35
1651362020000|2022-04-30 23:40:20|2729.28|2721.58|2729.27|2721.57|2729.59|2721.89|2728.37|2720.67|38
1651362030000|2022-04-30 23:40:30|2729.29|2721.59|2729.26|2721.56|2729.36|2721.66|2728.86|2721.16|33
1651362040000|2022-04-30 23:40:40|2729.32|2721.62|2730.05|2722.35|2730.27|2722.57|2729.24|2721.54|29
1651362050000|2022-04-30 23:40:50|2729.8|2722.1|2729.07|2721.37|2729.96|2722.26|2729.07|2721.37|35
1651362060000|2022-04-30 23:41:00|2729.1|2721.4|2729.46|2721.76|2729.61|2721.91|2729.07|2721.37|33
1651362070000|2022-04-30 23:41:10|2729.47|2721.77|2734.43|2726.73|2734.43|2726.73|2729.43|2721.73|38
1651362080000|2022-04-30 23:41:20|2734.49|2726.79|2734.07|2726.37|2734.64|2726.94|2733.47|2725.77|37
1651362090000|2022-04-30 23:41:30|2734.06|2726.36|2731.37|2723.67|2734.06|2726.36|2731.37|2723.67|31
1651362100000|2022-04-30 23:41:40|2731.02|2723.32|2730.73|2723.03|2731.02|2723.32|2730.37|2722.67|37
1651362110000|2022-04-30 23:41:50|2730.84|2723.14|2729.44|2721.74|2731.75|2724.05|2729.32|2721.62|32
1651362120000|2022-04-30 23:42:00|2729.47|2721.77|2729.47|2721.77|2730.27|2722.57|2728.85|2721.15|37
1651362130000|2022-04-30 23:42:10|2729.25|2721.55|2729.84|2722.14|2729.84|2722.14|2728.93|2721.23|33
1651362140000|2022-04-30 23:42:20|2729.87|2722.17|2727.49|2719.79|2729.89|2722.19|2727.35|2719.65|36
1651362150000|2022-04-30 23:42:30|2727.45|2719.75|2728.39|2720.69|2728.39|2720.69|2726.85|2719.15|39
1651362160000|2022-04-30 23:42:40|2728.56|2720.86|2729.11|2721.41|2729.2|2721.5|2728.09|2720.39|36
1651362170000|2022-04-30 23:42:50|2729.06|2721.36|2730.32|2722.62|2730.67|2722.97|2729.06|2721.36|37
1651362180000|2022-04-30 23:43:00|2730.25|2722.55|2729.28|2721.58|2730.25|2722.55|2728.6|2720.9|37
1651362190000|2022-04-30 23:43:10|2729.37|2721.67|2729.67|2721.97|2729.69|2721.99|2729.1|2721.4|28
1651362200000|2022-04-30 23:43:20|2729.68|2721.98|2729.63|2721.93|2729.95|2722.25|2729.32|2721.62|28
1651362210000|2022-04-30 23:43:30|2729.64|2721.94|2728.17|2720.47|2730.43|2722.73|2728.17|2720.47|33
1651362220000|2022-04-30 23:43:40|2728.18|2720.48|2727.63|2719.93|2728.18|2720.48|2727.35|2719.65|32
1651362230000|2022-04-30 23:43:50|2727.47|2719.77|2727.53|2719.83|2727.56|2719.86|2726.71|2719.01|37
1651362240000|2022-04-30 23:44:00|2727.44|2719.74|2726.98|2719.28|2727.76|2720.06|2726.74|2719.04|36
1651362250000|2022-04-30 23:44:10|2727.11|2719.41|2727.47|2719.77|2727.68|2719.98|2726.95|2719.25|36
1651362260000|2022-04-30 23:44:20|2727.49|2719.79|2727.69|2719.99|2728.09|2720.39|2727.49|2719.79|35
1651362270000|2022-04-30 23:44:30|2727.72|2720.02|2727.94|2720.24|2728.23|2720.53|2727.7|2720|33
1651362280000|2022-04-30 23:44:40|2727.88|2720.18|2728.22|2720.52|2728.22|2720.52|2727.88|2720.18|28
1651362290000|2022-04-30 23:44:50|2728.21|2720.51|2728.64|2720.94|2728.69|2720.99|2728.07|2720.37|31
1651362300000|2022-04-30 23:45:00|2728.78|2721.08|2728.41|2720.71|2728.94|2721.24|2728.4|2720.7|34
1651362310000|2022-04-30 23:45:10|2728.4|2720.7|2728.46|2720.76|2728.5|2720.8|2728.33|2720.63|29
1651362320000|2022-04-30 23:45:20|2728.47|2720.77|2729.14|2721.44|2729.16|2721.46|2728.47|2720.77|28
1651362330000|2022-04-30 23:45:30|2729.15|2721.45|2729.48|2721.78|2729.73|2722.03|2729.13|2721.43|34
1651362340000|2022-04-30 23:45:40|2729.06|2721.36|2727.61|2719.91|2729.36|2721.66|2727.61|2719.91|31
1651362350000|2022-04-30 23:45:50|2727.6|2719.9|2728.32|2720.62|2728.59|2720.89|2727.6|2719.9|36
1651362360000|2022-04-30 23:46:00|2728.33|2720.63|2728|2720.3|2728.36|2720.66|2727.74|2720.04|26
1651362370000|2022-04-30 23:46:10|2728.06|2720.36|2727.98|2720.28|2728.09|2720.39|2727.92|2720.22|34
1651362380000|2022-04-30 23:46:20|2728|2720.3|2728.11|2720.41|2728.33|2720.63|2727.92|2720.22|28
1651362390000|2022-04-30 23:46:30|2728.12|2720.42|2728.25|2720.55|2728.4|2720.7|2728.11|2720.41|32
1651362400000|2022-04-30 23:46:40|2728.24|2720.54|2730.17|2722.47|2730.39|2722.69|2727.99|2720.29|37
1651362410000|2022-04-30 23:46:50|2730.19|2722.49|2728.12|2720.42|2730.19|2722.49|2728.08|2720.38|32
1651362420000|2022-04-30 23:47:00|2728.1|2720.4|2728.38|2720.68|2728.92|2721.22|2728.1|2720.4|31
1651362430000|2022-04-30 23:47:10|2728.46|2720.76|2728.58|2720.88|2728.87|2721.17|2728.37|2720.67|30
1651362440000|2022-04-30 23:47:20|2728.84|2721.14|2729.73|2722.03|2729.73|2722.03|2728.84|2721.14|31
1651362450000|2022-04-30 23:47:30|2729.8|2722.1|2729.75|2722.05|2730.12|2722.42|2729.72|2722.02|34
1651362460000|2022-04-30 23:47:40|2729.76|2722.06|2729.61|2721.91|2729.89|2722.19|2729.48|2721.78|30
1651362470000|2022-04-30 23:47:50|2729.51|2721.81|2728.58|2720.88|2729.51|2721.81|2728.19|2720.49|34
1651362480000|2022-04-30 23:48:00|2728.52|2720.82|2729.42|2721.72|2729.79|2722.09|2728.52|2720.82|36
1651362490000|2022-04-30 23:48:10|2729.39|2721.69|2730|2722.3|2730|2722.3|2729.34|2721.64|37
1651362500000|2022-04-30 23:48:20|2729.98|2722.28|2729.21|2721.51|2730.01|2722.31|2728.85|2721.15|34
1651362510000|2022-04-30 23:48:30|2729.1|2721.4|2729.1|2721.4|2729.36|2721.66|2728.78|2721.08|34
1651362520000|2022-04-30 23:48:40|2729.14|2721.44|2729.2|2721.5|2729.33|2721.63|2729.13|2721.43|30
1651362530000|2022-04-30 23:48:50|2729.3|2721.6|2729.23|2721.53|2729.4|2721.7|2729.19|2721.49|31
1651362540000|2022-04-30 23:49:00|2729.37|2721.67|2729.84|2722.14|2729.84|2722.14|2729.29|2721.59|33
1651362550000|2022-04-30 23:49:10|2729.97|2722.27|2729.29|2721.59|2729.97|2722.27|2729.28|2721.58|32
1651362560000|2022-04-30 23:49:20|2729.27|2721.57|2729.69|2721.99|2729.72|2722.02|2729.17|2721.47|31
1651362570000|2022-04-30 23:49:30|2729.62|2721.92|2730.17|2722.47|2730.29|2722.59|2729.59|2721.89|26
1651362580000|2022-04-30 23:49:40|2730.18|2722.48|2729.4|2721.7|2730.51|2722.81|2729.35|2721.65|25
1651362590000|2022-04-30 23:49:50|2729.45|2721.75|2729.13|2721.43|2729.66|2721.96|2729.07|2721.37|20
1651362600000|2022-04-30 23:50:00|2729.07|2721.37|2729.09|2721.39|2729.77|2722.07|2729.01|2721.31|32
1651362610000|2022-04-30 23:50:10|2729.06|2721.36|2727.21|2719.51|2729.06|2721.36|2727.21|2719.51|27
1651362620000|2022-04-30 23:50:20|2727.15|2719.45|2725.58|2717.88|2727.15|2719.45|2725.16|2717.46|29
1651362630000|2022-04-30 23:50:30|2725.52|2717.82|2726.65|2718.95|2726.65|2718.95|2725.52|2717.82|33
1651362640000|2022-04-30 23:50:40|2726.63|2718.93|2728.96|2721.26|2728.96|2721.26|2726.34|2718.64|36
1651362650000|2022-04-30 23:50:50|2729.25|2721.55|2735.85|2728.15|2736.27|2728.57|2729.25|2721.55|40
1651362660000|2022-04-30 23:51:00|2736.06|2728.36|2736.34|2728.64|2737.94|2730.24|2735.82|2728.12|38
1651362670000|2022-04-30 23:51:10|2736.36|2728.66|2736.17|2728.47|2736.83|2729.13|2735.82|2728.12|39
1651362680000|2022-04-30 23:51:20|2736.13|2728.43|2736.6|2728.9|2736.64|2728.94|2736.09|2728.39|34
1651362690000|2022-04-30 23:51:30|2736.65|2728.95|2736.91|2729.21|2739.05|2731.35|2736.57|2728.87|36
1651362700000|2022-04-30 23:51:40|2736.95|2729.25|2739|2731.3|2739|2731.3|2736.78|2729.08|36
1651362710000|2022-04-30 23:51:50|2739.06|2731.36|2736.92|2729.22|2739.31|2731.61|2736.72|2729.02|39
1651362720000|2022-04-30 23:52:00|2737.06|2729.36|2737.74|2730.04|2738.02|2730.32|2736.99|2729.29|39
1651362730000|2022-04-30 23:52:10|2737.78|2730.08|2738.28|2730.58|2738.57|2730.87|2737.77|2730.07|34
1651362740000|2022-04-30 23:52:20|2738.29|2730.59|2738.94|2731.24|2739.12|2731.42|2738.29|2730.59|35
1651362750000|2022-04-30 23:52:30|2738.92|2731.22|2739.86|2732.16|2739.86|2732.16|2738.88|2731.18|36
1651362760000|2022-04-30 23:52:40|2739.65|2731.95|2738.3|2730.6|2739.85|2732.15|2738.3|2730.6|37
1651362770000|2022-04-30 23:52:50|2738.49|2730.79|2738.9|2731.2|2738.9|2731.2|2738.12|2730.42|35
1651362780000|2022-04-30 23:53:00|2738.78|2731.08|2739.97|2732.27|2739.99|2732.29|2738.45|2730.75|40
1651362790000|2022-04-30 23:53:10|2740.01|2732.31|2740.25|2732.55|2741.12|2733.42|2739.61|2731.91|36
1651362800000|2022-04-30 23:53:20|2740.17|2732.47|2738.5|2730.8|2741.32|2733.62|2738.5|2730.8|35
1651362810000|2022-04-30 23:53:30|2738.36|2730.66|2738.97|2731.27|2738.97|2731.27|2737.71|2730.01|40
1651362820000|2022-04-30 23:53:40|2738.98|2731.28|2739.24|2731.54|2739.84|2732.14|2738.97|2731.27|33
1651362830000|2022-04-30 23:53:50|2739.09|2731.39|2737.79|2730.09|2739.49|2731.79|2737.79|2730.09|38
1651362840000|2022-04-30 23:54:00|2737.84|2730.14|2737.25|2729.55|2737.87|2730.17|2737.2|2729.5|36
1651362850000|2022-04-30 23:54:10|2737.31|2729.61|2734.09|2726.39|2737.4|2729.7|2734.06|2726.36|36
1651362860000|2022-04-30 23:54:20|2734.11|2726.41|2730.85|2723.15|2734.11|2726.41|2730.85|2723.15|38
1651362870000|2022-04-30 23:54:30|2730.88|2723.18|2732.26|2724.56|2732.52|2724.82|2730.24|2722.54|38
1651362880000|2022-04-30 23:54:40|2732.1|2724.4|2731.73|2724.03|2732.18|2724.48|2731.03|2723.33|39
1651362890000|2022-04-30 23:54:50|2731.79|2724.09|2732.66|2724.96|2732.93|2725.23|2731.79|2724.09|37
1651362900000|2022-04-30 23:55:00|2732.77|2725.07|2733.29|2725.59|2733.49|2725.79|2732.37|2724.67|31
1651362910000|2022-04-30 23:55:10|2733.33|2725.63|2731.06|2723.36|2733.33|2725.63|2731.06|2723.36|34
1651362920000|2022-04-30 23:55:20|2731.05|2723.35|2730.93|2723.23|2731.48|2723.78|2730.84|2723.14|33
1651362930000|2022-04-30 23:55:30|2730.89|2723.19|2731.25|2723.55|2731.39|2723.69|2730.87|2723.17|31
1651362940000|2022-04-30 23:55:40|2731.31|2723.61|2731.83|2724.13|2732.14|2724.44|2731.31|2723.61|36
1651362950000|2022-04-30 23:55:50|2731.73|2724.03|2731.53|2723.83|2731.79|2724.09|2731.49|2723.79|22
1651362960000|2022-04-30 23:56:00|2731.51|2723.81|2731.29|2723.59|2731.79|2724.09|2731.26|2723.56|32
1651362970000|2022-04-30 23:56:10|2731.25|2723.55|2731.39|2723.69|2731.53|2723.83|2731.24|2723.54|26
1651362980000|2022-04-30 23:56:20|2731.37|2723.67|2731.72|2724.02|2731.72|2724.02|2730.91|2723.21|31
1651362990000|2022-04-30 23:56:30|2731.68|2723.98|2731.72|2724.02|2731.73|2724.03|2731.33|2723.63|34
1651363000000|2022-04-30 23:56:40|2731.74|2724.04|2732.25|2724.55|2732.25|2724.55|2731.65|2723.95|31
1651363010000|2022-04-30 23:56:50|2732.23|2724.53|2732|2724.3|2732.23|2724.53|2731.71|2724.01|31
1651363020000|2022-04-30 23:57:00|2731.93|2724.23|2731.79|2724.09|2732.43|2724.73|2731.79|2724.09|31
1651363030000|2022-04-30 23:57:10|2731.81|2724.11|2731.84|2724.14|2731.92|2724.22|2731.81|2724.11|25
1651363040000|2022-04-30 23:57:20|2731.85|2724.15|2730.95|2723.25|2731.87|2724.17|2730.95|2723.25|22
1651363050000|2022-04-30 23:57:30|2730.93|2723.23|2730.46|2722.76|2730.93|2723.23|2729.85|2722.15|31
1651363060000|2022-04-30 23:57:40|2730.47|2722.77|2730.34|2722.64|2730.6|2722.9|2730.16|2722.46|31
1651363070000|2022-04-30 23:57:50|2730.33|2722.63|2731.23|2723.53|2731.69|2723.99|2730.29|2722.59|36
1651363080000|2022-04-30 23:58:00|2731.22|2723.52|2731.76|2724.06|2732.17|2724.47|2731.22|2723.52|34
1651363090000|2022-04-30 23:58:10|2731.77|2724.07|2731.85|2724.15|2732.14|2724.44|2731.26|2723.56|32
1651363100000|2022-04-30 23:58:20|2731.91|2724.21|2731.18|2723.48|2731.93|2724.23|2730.96|2723.26|35
1651363110000|2022-04-30 23:58:30|2731.19|2723.49|2731.76|2724.06|2731.9|2724.2|2731.19|2723.49|35
1651363120000|2022-04-30 23:58:40|2731.74|2724.04|2732.34|2724.64|2732.34|2724.64|2731.68|2723.98|31
1651363130000|2022-04-30 23:58:50|2732.27|2724.57|2732.08|2724.38|2732.28|2724.58|2731.61|2723.91|29
1651363140000|2022-04-30 23:59:00|2732.06|2724.36|2731.59|2723.89|2732.11|2724.41|2731.48|2723.78|25
1651363150000|2022-04-30 23:59:10|2731.62|2723.92|2731.76|2724.06|2732.15|2724.45|2731.62|2723.92|30
1651363160000|2022-04-30 23:59:20|2731.89|2724.19|2730.98|2723.28|2731.93|2724.23|2730.78|2723.08|37
1651363170000|2022-04-30 23:59:30|2730.99|2723.29|2731.33|2723.63|2731.35|2723.65|2730.96|2723.26|25
1651363180000|2022-04-30 23:59:40|2731.31|2723.61|2731.83|2724.13|2731.88|2724.18|2731.3|2723.6|38
1651363190000|2022-04-30 23:59:50|2731.86|2724.16|2731.09|2723.39|2731.92|2724.22|2730.92|2723.22|33
1651363200000|2022-05-01 00:00:00|2731.03|2723.33|2731|2723.3|2731.07|2723.37|2730.93|2723.23|28
1651363210000|2022-05-01 00:00:10|2730.97|2723.27|2732.06|2724.36|2732.06|2724.36|2730.42|2722.72|38
1651363220000|2022-05-01 00:00:20|2732.46|2724.76|2731.68|2723.98|2732.8|2725.1|2731.43|2723.73|35
1651363230000|2022-05-01 00:00:30|2731.72|2724.02|2732.37|2724.67|2732.43|2724.73|2731.69|2723.99|32
1651363240000|2022-05-01 00:00:40|2732.35|2724.65|2732.37|2724.67|2732.77|2725.07|2732.22|2724.52|34
1651363250000|2022-05-01 00:00:50|2732.34|2724.64|2732.21|2724.51|2732.59|2724.89|2732.21|2724.51|35
1651363260000|2022-05-01 00:01:00|2732.23|2724.53|2731.4|2723.7|2732.69|2724.99|2731.39|2723.69|40
1651363270000|2022-05-01 00:01:10|2731.42|2723.72|2731.86|2724.16|2732.12|2724.42|2731.4|2723.7|33
1651363280000|2022-05-01 00:01:20|2731.89|2724.19|2731.58|2723.88|2732.1|2724.4|2731.55|2723.85|34
1651363290000|2022-05-01 00:01:30|2731.52|2723.82|2731.62|2723.92|2731.66|2723.96|2731.52|2723.82|23
1651363300000|2022-05-01 00:01:40|2731.58|2723.88|2731.59|2723.89|2731.63|2723.93|2731.51|2723.81|22
1651363310000|2022-05-01 00:01:50|2731.52|2723.82|2731.72|2724.02|2731.73|2724.03|2731.52|2723.82|27
1651363320000|2022-05-01 00:02:00|2731.73|2724.03|2733.8|2726.1|2734.29|2726.59|2731.73|2724.03|38
1651363330000|2022-05-01 00:02:10|2733.65|2725.95|2732.64|2724.94|2733.65|2725.95|2732.64|2724.94|32
1651363340000|2022-05-01 00:02:20|2732.71|2725.01|2733.9|2726.2|2733.9|2726.2|2732.62|2724.92|32
1651363350000|2022-05-01 00:02:30|2733.91|2726.21|2735.32|2727.62|2735.4|2727.7|2733.89|2726.19|29
1651363360000|2022-05-01 00:02:40|2735.29|2727.59|2735.56|2727.86|2735.78|2728.08|2735.02|2727.32|36
1651363370000|2022-05-01 00:02:50|2735.37|2727.67|2735.62|2727.92|2735.69|2727.99|2735.14|2727.44|36
1651363380000|2022-05-01 00:03:00|2735.65|2727.95|2732.99|2725.29|2735.66|2727.96|2732.61|2724.91|36
1651363390000|2022-05-01 00:03:10|2732.94|2725.24|2733.42|2725.72|2733.63|2725.93|2732.8|2725.1|31
1651363400000|2022-05-01 00:03:20|2733.41|2725.71|2734.57|2726.87|2734.66|2726.96|2733.41|2725.71|26
1651363410000|2022-05-01 00:03:30|2734.59|2726.89|2734.12|2726.42|2734.7|2727|2731.76|2724.06|38
1651363420000|2022-05-01 00:03:40|2734.2|2726.5|2734.19|2726.49|2734.65|2726.95|2734.07|2726.37|34
1651363430000|2022-05-01 00:03:50|2734.22|2726.52|2737.11|2729.41|2737.11|2729.41|2734.22|2726.52|38
1651363440000|2022-05-01 00:04:00|2737.16|2729.46|2736.51|2728.81|2737.26|2729.56|2736.37|2728.67|27
1651363450000|2022-05-01 00:04:10|2736.43|2728.73|2736.14|2728.44|2736.48|2728.78|2735.51|2727.81|36
1651363460000|2022-05-01 00:04:20|2736.23|2728.53|2736.61|2728.91|2737.24|2729.54|2736.06|2728.36|40
1651363470000|2022-05-01 00:04:30|2736.58|2728.88|2737.02|2729.32|2737.24|2729.54|2736.5|2728.8|34
1651363480000|2022-05-01 00:04:40|2737.1|2729.4|2737.45|2729.75|2737.45|2729.75|2736.98|2729.28|34
1651363490000|2022-05-01 00:04:50|2737.42|2729.72|2737.37|2729.67|2737.47|2729.77|2736.79|2729.09|32
1651363500000|2022-05-01 00:05:00|2737.39|2729.69|2737.12|2729.42|2737.42|2729.72|2737.05|2729.35|30
1651363510000|2022-05-01 00:05:10|2737.18|2729.48|2736.56|2728.86|2737.24|2729.54|2736.44|2728.74|28
1651363520000|2022-05-01 00:05:20|2736.54|2728.84|2734.94|2727.24|2736.54|2728.84|2734.91|2727.21|28
1651363530000|2022-05-01 00:05:30|2734.97|2727.27|2734.45|2726.75|2734.97|2727.27|2733.88|2726.18|31
1651363540000|2022-05-01 00:05:40|2734.44|2726.74|2735.34|2727.64|2735.49|2727.79|2734.44|2726.74|32
1651363550000|2022-05-01 00:05:50|2735.25|2727.55|2735.97|2728.27|2735.97|2728.27|2734.88|2727.18|35
1651363560000|2022-05-01 00:06:00|2736.08|2728.38|2736.21|2728.51|2736.24|2728.54|2735.94|2728.24|33
1651363570000|2022-05-01 00:06:10|2736.16|2728.46|2736.46|2728.76|2736.48|2728.78|2736.1|2728.4|36
1651363580000|2022-05-01 00:06:20|2736.47|2728.77|2737.41|2729.71|2737.41|2729.71|2736.45|2728.75|33
1651363590000|2022-05-01 00:06:30|2737.43|2729.73|2738.41|2730.71|2738.44|2730.74|2737.43|2729.73|33
1651363600000|2022-05-01 00:06:40|2738.31|2730.61|2739|2731.3|2739|2731.3|2738.28|2730.58|31
1651363610000|2022-05-01 00:06:50|2738.99|2731.29|2739.95|2732.25|2740.08|2732.38|2738.99|2731.29|38
1651363620000|2022-05-01 00:07:00|2739.96|2732.26|2739.06|2731.36|2741.01|2733.31|2738.85|2731.15|35
1651363630000|2022-05-01 00:07:10|2739.05|2731.35|2739.69|2731.99|2739.8|2732.1|2739.05|2731.35|31
1651363640000|2022-05-01 00:07:20|2739.66|2731.96|2740.02|2732.32|2740.02|2732.32|2739.06|2731.36|30
1651363650000|2022-05-01 00:07:30|2740.04|2732.34|2740.43|2732.73|2740.47|2732.77|2739.87|2732.17|35
1651363660000|2022-05-01 00:07:40|2740.46|2732.76|2741.87|2734.17|2742.57|2734.87|2740.45|2732.75|32
1651363670000|2022-05-01 00:07:50|2741.9|2734.2|2742.38|2734.68|2742.44|2734.74|2741.79|2734.09|35
1651363680000|2022-05-01 00:08:00|2742.16|2734.46|2741.31|2733.61|2742.31|2734.61|2741.31|2733.61|37
1651363690000|2022-05-01 00:08:10|2741.37|2733.67|2742|2734.3|2742.39|2734.69|2741.16|2733.46|34
1651363700000|2022-05-01 00:08:20|2741.96|2734.26|2741.29|2733.59|2742.48|2734.78|2741.18|2733.48|33
1651363710000|2022-05-01 00:08:30|2741.32|2733.62|2739.79|2732.09|2741.54|2733.84|2739.79|2732.09|31
1651363720000|2022-05-01 00:08:40|2739.68|2731.98|2740.33|2732.63|2740.76|2733.06|2739.68|2731.98|33
1651363730000|2022-05-01 00:08:50|2740.35|2732.65|2740.61|2732.91|2740.61|2732.91|2739.31|2731.61|39
1651363740000|2022-05-01 00:09:00|2740.59|2732.89|2738.24|2730.54|2740.71|2733.01|2736.65|2728.95|38
1651363750000|2022-05-01 00:09:10|2738.25|2730.55|2738.89|2731.19|2739.26|2731.56|2738.2|2730.5|34
1651363760000|2022-05-01 00:09:20|2738.87|2731.17|2737.36|2729.66|2738.87|2731.17|2737.07|2729.37|37
1651363770000|2022-05-01 00:09:30|2737.38|2729.68|2737.18|2729.48|2737.38|2729.68|2737.18|2729.48|31
1651363780000|2022-05-01 00:09:40|2737.19|2729.49|2737.37|2729.67|2737.75|2730.05|2737.19|2729.49|35
1651363790000|2022-05-01 00:09:50|2737.36|2729.66|2738.59|2730.89|2738.67|2730.97|2737.3|2729.6|37
1651363800000|2022-05-01 00:10:00|2738.6|2730.9|2737.7|2730|2738.63|2730.93|2737.65|2729.95|35
1651363810000|2022-05-01 00:10:10|2737.67|2729.97|2736.74|2729.04|2737.72|2730.02|2736.63|2728.93|35
1651363820000|2022-05-01 00:10:20|2736.7|2729|2735.57|2727.87|2736.76|2729.06|2735.57|2727.87|34
1651363830000|2022-05-01 00:10:30|2735.03|2727.33|2734.84|2727.14|2735.03|2727.33|2734.19|2726.49|31
1651363840000|2022-05-01 00:10:40|2734.83|2727.13|2734.89|2727.19|2734.91|2727.21|2734.77|2727.07|36
1651363850000|2022-05-01 00:10:50|2734.99|2727.29|2735.55|2727.85|2735.77|2728.07|2734.84|2727.14|33
1651363860000|2022-05-01 00:11:00|2735.29|2727.59|2735.25|2727.55|2735.29|2727.59|2734.46|2726.76|34
1651363870000|2022-05-01 00:11:10|2735.26|2727.56|2735.27|2727.57|2735.41|2727.71|2735.18|2727.48|28
1651363880000|2022-05-01 00:11:20|2735.37|2727.67|2735.84|2728.14|2736|2728.3|2735.37|2727.67|32
1651363890000|2022-05-01 00:11:30|2735.83|2728.13|2735.58|2727.88|2735.89|2728.19|2735.26|2727.56|34
1651363900000|2022-05-01 00:11:40|2735.59|2727.89|2735.72|2728.02|2735.82|2728.12|2735.59|2727.89|28
1651363910000|2022-05-01 00:11:50|2735.71|2728.01|2735.16|2727.46|2735.77|2728.07|2734.95|2727.25|32
1651363920000|2022-05-01 00:12:00|2735.1|2727.4|2734.91|2727.21|2735.15|2727.45|2734.86|2727.16|25
1651363930000|2022-05-01 00:12:10|2734.86|2727.16|2733.34|2725.64|2734.86|2727.16|2733.34|2725.64|37
1651363940000|2022-05-01 00:12:20|2733.37|2725.67|2733.98|2726.28|2734|2726.3|2733.3|2725.6|33
1651363950000|2022-05-01 00:12:30|2733.99|2726.29|2733.43|2725.73|2733.99|2726.29|2733.13|2725.43|32
1651363960000|2022-05-01 00:12:40|2733.33|2725.63|2734.58|2726.88|2734.75|2727.05|2733.32|2725.62|30
1651363970000|2022-05-01 00:12:50|2734.61|2726.91|2737.66|2729.96|2737.98|2730.28|2734.61|2726.91|33
1651363980000|2022-05-01 00:13:00|2737.72|2730.02|2736.42|2728.72|2738.23|2730.53|2736.42|2728.72|39
1651363990000|2022-05-01 00:13:10|2736.46|2728.76|2737.05|2729.35|2737.13|2729.43|2736.04|2728.34|38
1651364000000|2022-05-01 00:13:20|2736.79|2729.09|2736.1|2728.4|2736.79|2729.09|2735.7|2728|35
1651364010000|2022-05-01 00:13:30|2736.22|2728.52|2736.68|2728.98|2736.71|2729.01|2736.14|2728.44|34
1651364020000|2022-05-01 00:13:40|2736.67|2728.97|2736.24|2728.54|2736.67|2728.97|2736.24|2728.54|35
1651364030000|2022-05-01 00:13:50|2736.28|2728.58|2735.01|2727.31|2736.31|2728.61|2734.68|2726.98|37
1651364040000|2022-05-01 00:14:00|2734.95|2727.25|2735.2|2727.5|2735.33|2727.63|2734.88|2727.18|29
1651364050000|2022-05-01 00:14:10|2735.21|2727.51|2735.17|2727.47|2735.39|2727.69|2735.03|2727.33|30
1651364060000|2022-05-01 00:14:20|2735.28|2727.58|2735.29|2727.59|2735.47|2727.77|2735.06|2727.36|34
1651364070000|2022-05-01 00:14:30|2735.31|2727.61|2734.5|2726.8|2735.36|2727.66|2734.5|2726.8|32
1651364080000|2022-05-01 00:14:40|2734.48|2726.78|2734.94|2727.24|2735.02|2727.32|2734.48|2726.78|33
1651364090000|2022-05-01 00:14:50|2734.93|2727.23|2734.96|2727.26|2734.99|2727.29|2734.91|2727.21|28
1651364100000|2022-05-01 00:15:00|2734.98|2727.28|2734.9|2727.2|2735.66|2727.96|2734.9|2727.2|35
1651364110000|2022-05-01 00:15:10|2734.93|2727.23|2734.97|2727.27|2735.02|2727.32|2734.61|2726.91|30
1651364120000|2022-05-01 00:15:20|2734.98|2727.28|2735.07|2727.37|2735.28|2727.58|2734.97|2727.27|32
1651364130000|2022-05-01 00:15:30|2735.05|2727.35|2735.13|2727.43|2735.15|2727.45|2735.04|2727.34|26
1651364140000|2022-05-01 00:15:40|2735.14|2727.44|2735.31|2727.61|2735.4|2727.7|2735.11|2727.41|27
1651364150000|2022-05-01 00:15:50|2735.41|2727.71|2735.27|2727.57|2735.49|2727.79|2735.06|2727.36|26
1651364160000|2022-05-01 00:16:00|2735.3|2727.6|2735.5|2727.8|2735.69|2727.99|2735.3|2727.6|29
1651364170000|2022-05-01 00:16:10|2735.51|2727.81|2735.35|2727.65|2735.67|2727.97|2735.29|2727.59|27
1651364180000|2022-05-01 00:16:20|2735.36|2727.66|2736.47|2728.77|2736.55|2728.85|2735.36|2727.66|29
1651364190000|2022-05-01 00:16:30|2736.44|2728.74|2736.96|2729.26|2737.24|2729.54|2736.39|2728.69|33
1651364200000|2022-05-01 00:16:40|2736.93|2729.23|2736.81|2729.11|2736.97|2729.27|2736.07|2728.37|34
1651364210000|2022-05-01 00:16:50|2736.96|2729.26|2736.97|2729.27|2737.06|2729.36|2736.93|2729.23|21
1651364220000|2022-05-01 00:17:00|2736.91|2729.21|2736.07|2728.37|2736.92|2729.22|2736.06|2728.36|31
1651364230000|2022-05-01 00:17:10|2736.13|2728.43|2736.39|2728.69|2736.39|2728.69|2735.89|2728.19|30
1651364240000|2022-05-01 00:17:20|2736.41|2728.71|2737.55|2729.85|2737.57|2729.87|2736.41|2728.71|36
1651364250000|2022-05-01 00:17:30|2737.54|2729.84|2737.49|2729.79|2737.59|2729.89|2737.41|2729.71|28
1651364260000|2022-05-01 00:17:40|2737.54|2729.84|2737.58|2729.88|2737.58|2729.88|2737.39|2729.69|28
1651364270000|2022-05-01 00:17:50|2737.56|2729.86|2737.48|2729.78|2737.56|2729.86|2737.44|2729.74|25
1651364280000|2022-05-01 00:18:00|2737.52|2729.82|2737.24|2729.54|2737.63|2729.93|2737.22|2729.52|29
1651364290000|2022-05-01 00:18:10|2737.19|2729.49|2736.17|2728.47|2737.2|2729.5|2735.94|2728.24|34
1651364300000|2022-05-01 00:18:20|2736.15|2728.45|2736.38|2728.68|2736.45|2728.75|2736.03|2728.33|29
1651364310000|2022-05-01 00:18:30|2736.42|2728.72|2736.63|2728.93|2737.14|2729.44|2736.42|2728.72|36
1651364320000|2022-05-01 00:18:40|2736.43|2728.73|2736.36|2728.66|2736.61|2728.91|2736.09|2728.39|26
1651364330000|2022-05-01 00:18:50|2736.24|2728.54|2735.43|2727.73|2736.27|2728.57|2735.35|2727.65|33
1651364340000|2022-05-01 00:19:00|2735.44|2727.74|2736.1|2728.4|2736.17|2728.47|2735.41|2727.71|30
1651364350000|2022-05-01 00:19:10|2736.11|2728.41|2736.83|2729.13|2736.85|2729.15|2736.08|2728.38|31
1651364360000|2022-05-01 00:19:20|2736.78|2729.08|2736.38|2728.68|2736.81|2729.11|2736.36|2728.66|27
1651364370000|2022-05-01 00:19:30|2736.36|2728.66|2735.19|2727.49|2736.46|2728.76|2735.19|2727.49|33
1651364380000|2022-05-01 00:19:40|2735.2|2727.5|2735.22|2727.52|2735.74|2728.04|2735.05|2727.35|33
1651364390000|2022-05-01 00:19:50|2735.16|2727.46|2735.22|2727.52|2735.41|2727.71|2735.14|2727.44|29
1651364400000|2022-05-01 00:20:00|2735.2|2727.5|2735|2727.3|2735.2|2727.5|2734.92|2727.22|36
1651364410000|2022-05-01 00:20:10|2734.95|2727.25|2732.48|2724.78|2734.95|2727.25|2732.28|2724.58|38
1651364420000|2022-05-01 00:20:20|2732.41|2724.71|2732.48|2724.78|2732.49|2724.79|2732.14|2724.44|32
1651364430000|2022-05-01 00:20:30|2732.49|2724.79|2732.08|2724.38|2732.56|2724.86|2732|2724.3|29
1651364440000|2022-05-01 00:20:40|2732.05|2724.35|2732.98|2725.28|2732.98|2725.28|2732.04|2724.34|34
1651364450000|2022-05-01 00:20:50|2732.96|2725.26|2733.77|2726.07|2734.14|2726.44|2732.95|2725.25|36
1651364460000|2022-05-01 00:21:00|2733.78|2726.08|2733.67|2725.97|2733.97|2726.27|2733.48|2725.78|32
1651364470000|2022-05-01 00:21:10|2733.75|2726.05|2733.95|2726.25|2734.01|2726.31|2733.6|2725.9|34
1651364480000|2022-05-01 00:21:20|2733.97|2726.27|2733.98|2726.28|2734.02|2726.32|2733.86|2726.16|33
1651364490000|2022-05-01 00:21:30|2734.06|2726.36|2734.16|2726.46|2734.25|2726.55|2734.05|2726.35|19
1651364500000|2022-05-01 00:21:40|2734.19|2726.49|2737.1|2729.4|2737.32|2729.62|2734.19|2726.49|34
1651364510000|2022-05-01 00:21:50|2737.09|2729.39|2735.55|2727.85|2737.09|2729.39|2735.53|2727.83|33
1651364520000|2022-05-01 00:22:00|2735.5|2727.8|2734.08|2726.38|2735.5|2727.8|2734.07|2726.37|34
1651364530000|2022-05-01 00:22:10|2734.16|2726.46|2734.2|2726.5|2734.63|2726.93|2733.73|2726.03|37
1651364540000|2022-05-01 00:22:20|2734.23|2726.53|2735.21|2727.51|2735.22|2727.52|2734.19|2726.49|36
1651364550000|2022-05-01 00:22:30|2735.2|2727.5|2735.04|2727.34|2735.21|2727.51|2735.03|2727.33|31
1651364560000|2022-05-01 00:22:40|2735.09|2727.39|2735.62|2727.92|2735.68|2727.98|2735.05|2727.35|28
1651364570000|2022-05-01 00:22:50|2735.65|2727.95|2735.74|2728.04|2735.93|2728.23|2735.65|2727.95|35
1651364580000|2022-05-01 00:23:00|2735.75|2728.05|2735.09|2727.39|2735.78|2728.08|2735.09|2727.39|35
1651364590000|2022-05-01 00:23:10|2734.99|2727.29|2735.1|2727.4|2735.19|2727.49|2734.73|2727.03|35
1651364600000|2022-05-01 00:23:20|2735.13|2727.43|2735.01|2727.31|2735.13|2727.43|2734.96|2727.26|34
1651364610000|2022-05-01 00:23:30|2734.99|2727.29|2735.56|2727.86|2736.03|2728.33|2734.99|2727.29|27
1651364620000|2022-05-01 00:23:40|2735.5|2727.8|2735.08|2727.38|2735.5|2727.8|2734.81|2727.11|33
1651364630000|2022-05-01 00:23:50|2735.11|2727.41|2735.08|2727.38|2735.2|2727.5|2735.08|2727.38|27
1651364640000|2022-05-01 00:24:00|2735.09|2727.39|2733.63|2725.93|2735.15|2727.45|2733.53|2725.83|36
1651364650000|2022-05-01 00:24:10|2733.81|2726.11|2733.44|2725.74|2733.97|2726.27|2733.32|2725.62|35
1651364660000|2022-05-01 00:24:20|2733.46|2725.76|2734.03|2726.33|2734.03|2726.33|2732.98|2725.28|36
1651364670000|2022-05-01 00:24:30|2733.99|2726.29|2734.02|2726.32|2734.02|2726.32|2733.46|2725.76|34
1651364680000|2022-05-01 00:24:40|2734.01|2726.31|2733.89|2726.19|2734.01|2726.31|2733.87|2726.17|29
1651364690000|2022-05-01 00:24:50|2733.88|2726.18|2735.05|2727.35|2735.12|2727.42|2733.87|2726.17|33
1651364700000|2022-05-01 00:25:00|2735.04|2727.34|2734.5|2726.8|2735.05|2727.35|2734.32|2726.62|33
1651364710000|2022-05-01 00:25:10|2734.41|2726.71|2733.01|2725.31|2734.41|2726.71|2733.01|2725.31|37
1651364720000|2022-05-01 00:25:20|2732.94|2725.24|2733.4|2725.7|2733.48|2725.78|2732.57|2724.87|38
1651364730000|2022-05-01 00:25:30|2733.37|2725.67|2732.1|2724.4|2733.44|2725.74|2732.06|2724.36|30
1651364740000|2022-05-01 00:25:40|2732.15|2724.45|2732.24|2724.54|2732.27|2724.57|2732.1|2724.4|32
1651364750000|2022-05-01 00:25:50|2732.3|2724.6|2732.36|2724.66|2732.41|2724.71|2732.26|2724.56|25
1651364760000|2022-05-01 00:26:00|2732.37|2724.67|2732.65|2724.95|2732.85|2725.15|2732.37|2724.67|33
1651364770000|2022-05-01 00:26:10|2732.53|2724.83|2732.68|2724.98|2732.73|2725.03|2732.34|2724.64|25
1651364780000|2022-05-01 00:26:20|2732.69|2724.99|2733.77|2726.07|2733.79|2726.09|2732.62|2724.92|33
1651364790000|2022-05-01 00:26:30|2733.81|2726.11|2733.08|2725.38|2733.81|2726.11|2732.97|2725.27|30
1651364800000|2022-05-01 00:26:40|2733.05|2725.35|2733.33|2725.63|2733.37|2725.67|2733.05|2725.35|32
1651364810000|2022-05-01 00:26:50|2733.34|2725.64|2732.86|2725.16|2733.42|2725.72|2732.68|2724.98|32
1651364820000|2022-05-01 00:27:00|2732.93|2725.23|2732.56|2724.86|2733.04|2725.34|2732.52|2724.82|36
1651364830000|2022-05-01 00:27:10|2732.6|2724.9|2732.68|2724.98|2732.68|2724.98|2732.59|2724.89|22
1651364840000|2022-05-01 00:27:20|2732.7|2725|2732.66|2724.96|2732.73|2725.03|2732.59|2724.89|27
1651364850000|2022-05-01 00:27:30|2732.63|2724.93|2732.57|2724.87|2732.63|2724.93|2732.44|2724.74|20
1651364860000|2022-05-01 00:27:40|2732.55|2724.85|2731.85|2724.15|2732.62|2724.92|2731.73|2724.03|33
1651364870000|2022-05-01 00:27:50|2731.86|2724.16|2731.69|2723.99|2731.91|2724.21|2731.65|2723.95|27
1651364880000|2022-05-01 00:28:00|2731.73|2724.03|2731.01|2723.31|2731.74|2724.04|2730.45|2722.75|32
1651364890000|2022-05-01 00:28:10|2731.05|2723.35|2731.08|2723.38|2731.13|2723.43|2730.77|2723.07|32
1651364900000|2022-05-01 00:28:20|2731.06|2723.36|2731.36|2723.66|2731.54|2723.84|2731.02|2723.32|35
1651364910000|2022-05-01 00:28:30|2731.38|2723.68|2733.33|2725.63|2733.33|2725.63|2731.22|2723.52|38
1651364920000|2022-05-01 00:28:40|2733.36|2725.66|2732.81|2725.11|2733.36|2725.66|2732.72|2725.02|33
1651364930000|2022-05-01 00:28:50|2732.9|2725.2|2733.64|2725.94|2733.64|2725.94|2732.79|2725.09|34
1651364940000|2022-05-01 00:29:00|2733.69|2725.99|2733.61|2725.91|2733.69|2725.99|2733.27|2725.57|34
1651364950000|2022-05-01 00:29:10|2733.6|2725.9|2733.1|2725.4|2733.93|2726.23|2732.99|2725.29|29
1651364960000|2022-05-01 00:29:20|2733.11|2725.41|2732.99|2725.29|2733.23|2725.53|2732.93|2725.23|29
1651364970000|2022-05-01 00:29:30|2733.01|2725.31|2733.16|2725.46|2733.38|2725.68|2732.99|2725.29|35
1651364980000|2022-05-01 00:29:40|2733.15|2725.45|2733|2725.3|2733.26|2725.56|2732.61|2724.91|29
1651364990000|2022-05-01 00:29:50|2733.01|2725.31|2732.42|2724.72|2733.2|2725.5|2732.31|2724.61|32
1651365000000|2022-05-01 00:30:00|2732.41|2724.71|2731.77|2724.07|2732.44|2724.74|2731.76|2724.06|34
1651365010000|2022-05-01 00:30:10|2731.8|2724.1|2731.43|2723.73|2731.8|2724.1|2731.09|2723.39|33
1651365020000|2022-05-01 00:30:20|2731.41|2723.71|2730.6|2722.9|2731.59|2723.89|2730.58|2722.88|29
1651365030000|2022-05-01 00:30:30|2730.65|2722.95|2730.03|2722.33|2730.65|2722.95|2729.76|2722.06|36
1651365040000|2022-05-01 00:30:40|2730.04|2722.34|2730.3|2722.6|2730.48|2722.78|2730.04|2722.34|38
1651365050000|2022-05-01 00:30:50|2730.31|2722.61|2730.08|2722.38|2730.31|2722.61|2729.84|2722.14|36
1651365060000|2022-05-01 00:31:00|2730.1|2722.4|2728.26|2720.56|2730.1|2722.4|2728.26|2720.56|36
1651365070000|2022-05-01 00:31:10|2728.25|2720.55|2727.96|2720.26|2728.76|2721.06|2727.87|2720.17|32
1651365080000|2022-05-01 00:31:20|2727.79|2720.09|2727.84|2720.14|2727.84|2720.14|2726.2|2718.5|37
1651365090000|2022-05-01 00:31:30|2727.85|2720.15|2727.01|2719.31|2728.13|2720.43|2726.73|2719.03|37
1651365100000|2022-05-01 00:31:40|2727.15|2719.45|2724.53|2716.83|2727.16|2719.46|2724.08|2716.38|39
1651365110000|2022-05-01 00:31:50|2724.79|2717.09|2722.32|2714.62|2725.26|2717.56|2722.27|2714.57|37
1651365120000|2022-05-01 00:32:00|2722.34|2714.64|2728.22|2720.52|2728.22|2720.52|2722.34|2714.64|40
1651365130000|2022-05-01 00:32:10|2728.35|2720.65|2730.88|2723.18|2732.49|2724.79|2728.35|2720.65|39
1651365140000|2022-05-01 00:32:20|2731.03|2723.33|2734.27|2726.57|2734.97|2727.27|2730.98|2723.28|39
1651365150000|2022-05-01 00:32:30|2734.39|2726.69|2735.75|2728.05|2736.91|2729.21|2734.19|2726.49|38
1651365160000|2022-05-01 00:32:40|2735.77|2728.07|2736.61|2728.91|2736.63|2728.93|2734.91|2727.21|36
1651365170000|2022-05-01 00:32:50|2736.62|2728.92|2738.85|2731.15|2738.91|2731.21|2736.62|2728.92|38
1651365180000|2022-05-01 00:33:00|2738.86|2731.16|2733.5|2725.8|2739.04|2731.34|2731.8|2724.1|40
1651365190000|2022-05-01 00:33:10|2733.18|2725.48|2731.93|2724.23|2733.18|2725.48|2731.6|2723.9|39
1651365200000|2022-05-01 00:33:20|2732.15|2724.45|2732.79|2725.09|2733.86|2726.16|2731.99|2724.29|40
1651365210000|2022-05-01 00:33:30|2732.81|2725.11|2734.27|2726.57|2734.54|2726.84|2732.21|2724.51|40
1651365220000|2022-05-01 00:33:40|2734.17|2726.47|2734.16|2726.46|2734.62|2726.92|2732.9|2725.2|37
1651365230000|2022-05-01 00:33:50|2734.17|2726.47|2733.78|2726.08|2735.05|2727.35|2733.37|2725.67|33
1651365240000|2022-05-01 00:34:00|2733.75|2726.05|2732.78|2725.08|2733.77|2726.07|2732.13|2724.43|37
1651365250000|2022-05-01 00:34:10|2732.96|2725.26|2733|2725.3|2733.04|2725.34|2732.49|2724.79|33
1651365260000|2022-05-01 00:34:20|2732.99|2725.29|2735.32|2727.62|2735.74|2728.04|2732.99|2725.29|37
1651365270000|2022-05-01 00:34:30|2735.28|2727.58|2736.29|2728.59|2736.34|2728.64|2735.12|2727.42|38
1651365280000|2022-05-01 00:34:40|2736.19|2728.49|2736.94|2729.24|2737.34|2729.64|2735.62|2727.92|34
1651365290000|2022-05-01 00:34:50|2736.97|2729.27|2738.2|2730.5|2738.81|2731.11|2736.72|2729.02|39
1651365300000|2022-05-01 00:35:00|2738.32|2730.62|2737.14|2729.44|2738.32|2730.62|2735.89|2728.19|39
1651365310000|2022-05-01 00:35:10|2737.19|2729.49|2738.13|2730.43|2738.23|2730.53|2737.12|2729.42|37
1651365320000|2022-05-01 00:35:20|2738.12|2730.42|2739.35|2731.65|2739.47|2731.77|2738.03|2730.33|37
1651365330000|2022-05-01 00:35:30|2739.38|2731.68|2739.73|2732.03|2739.73|2732.03|2738.92|2731.22|35
1651365340000|2022-05-01 00:35:40|2739.7|2732|2739.46|2731.76|2739.72|2732.02|2739.42|2731.72|36
1651365350000|2022-05-01 00:35:50|2739.55|2731.85|2739.89|2732.19|2739.89|2732.19|2739.38|2731.68|32
1651365360000|2022-05-01 00:36:00|2739.86|2732.16|2740.06|2732.36|2740.14|2732.44|2739.86|2732.16|28
1651365370000|2022-05-01 00:36:10|2740.1|2732.4|2740.04|2732.34|2740.27|2732.57|2739.73|2732.03|35
1651365380000|2022-05-01 00:36:20|2740.05|2732.35|2741.58|2733.88|2741.58|2733.88|2740.04|2732.34|33
1651365390000|2022-05-01 00:36:30|2741.59|2733.89|2742.4|2734.7|2742.98|2735.28|2741.59|2733.89|37
1651365400000|2022-05-01 00:36:40|2742.45|2734.75|2743.7|2736|2743.78|2736.08|2741.86|2734.16|35
1651365410000|2022-05-01 00:36:50|2743.73|2736.03|2744.6|2736.9|2744.6|2736.9|2743.73|2736.03|29
1651365420000|2022-05-01 00:37:00|2744.51|2736.81|2742.35|2734.65|2744.52|2736.82|2742.17|2734.47|35
1651365430000|2022-05-01 00:37:10|2742.36|2734.66|2742.49|2734.79|2743.2|2735.5|2742.27|2734.57|34
1651365440000|2022-05-01 00:37:20|2742.47|2734.77|2742.57|2734.87|2743.11|2735.41|2742.39|2734.69|37
1651365450000|2022-05-01 00:37:30|2742.56|2734.86|2743.54|2735.84|2743.58|2735.88|2742.53|2734.83|32
1651365460000|2022-05-01 00:37:40|2743.51|2735.81|2743.51|2735.81|2743.61|2735.91|2743.43|2735.73|26
1651365470000|2022-05-01 00:37:50|2743.52|2735.82|2744.33|2736.63|2744.48|2736.78|2743.52|2735.82|32
1651365480000|2022-05-01 00:38:00|2744.39|2736.69|2744.66|2736.96|2744.8|2737.1|2744.39|2736.69|36
1651365490000|2022-05-01 00:38:10|2744.67|2736.97|2744.87|2737.17|2744.87|2737.17|2744.46|2736.76|32
1651365500000|2022-05-01 00:38:20|2744.89|2737.19|2744.78|2737.08|2744.93|2737.23|2744.74|2737.04|32
1651365510000|2022-05-01 00:38:30|2744.74|2737.04|2744.73|2737.03|2744.88|2737.18|2744.46|2736.76|33
1651365520000|2022-05-01 00:38:40|2744.79|2737.09|2745.54|2737.84|2745.54|2737.84|2744.79|2737.09|31
1651365530000|2022-05-01 00:38:50|2745.53|2737.83|2747.38|2739.68|2747.42|2739.72|2745.44|2737.74|32
1651365540000|2022-05-01 00:39:00|2747.37|2739.67|2747.94|2740.24|2748.51|2740.81|2747.37|2739.67|37
1651365550000|2022-05-01 00:39:10|2747.96|2740.26|2748.38|2740.68|2748.38|2740.68|2747.96|2740.26|34
1651365560000|2022-05-01 00:39:20|2748.35|2740.65|2748.58|2740.88|2748.64|2740.94|2748.24|2740.54|36
1651365570000|2022-05-01 00:39:30|2748.68|2740.98|2750.28|2742.58|2750.28|2742.58|2748.68|2740.98|39
1651365580000|2022-05-01 00:39:40|2750.3|2742.6|2749.18|2741.48|2750.36|2742.66|2748.39|2740.69|36
1651365590000|2022-05-01 00:39:50|2749.13|2741.43|2748.2|2740.5|2749.13|2741.43|2748.1|2740.4|37
1651365600000|2022-05-01 00:40:00|2748.55|2740.85|2748.63|2740.93|2749.39|2741.69|2748.5|2740.8|29
1651365610000|2022-05-01 00:40:10|2748.68|2740.98|2744.49|2736.79|2748.68|2740.98|2743.25|2735.55|35
1651365620000|2022-05-01 00:40:20|2744.64|2736.94|2744.89|2737.19|2745.39|2737.69|2744.64|2736.94|37
1651365630000|2022-05-01 00:40:30|2744.86|2737.16|2743.06|2735.36|2744.87|2737.17|2743.05|2735.35|38
1651365640000|2022-05-01 00:40:40|2743.04|2735.34|2743.89|2736.19|2744.17|2736.47|2741.76|2734.06|36
1651365650000|2022-05-01 00:40:50|2743.77|2736.07|2743.73|2736.03|2744.17|2736.47|2743.7|2736|30
1651365660000|2022-05-01 00:41:00|2743.75|2736.05|2743.81|2736.11|2744|2736.3|2743.72|2736.02|27
1651365670000|2022-05-01 00:41:10|2743.83|2736.13|2744.69|2736.99|2744.74|2737.04|2743.83|2736.13|38
1651365680000|2022-05-01 00:41:20|2744.64|2736.94|2744.98|2737.28|2745|2737.3|2744.64|2736.94|35
1651365690000|2022-05-01 00:41:30|2744.99|2737.29|2744.68|2736.98|2745.41|2737.71|2744.22|2736.52|30
1651365700000|2022-05-01 00:41:40|2744.64|2736.94|2741.1|2733.4|2744.88|2737.18|2741.09|2733.39|37
1651365710000|2022-05-01 00:41:50|2740.82|2733.12|2740.31|2732.61|2741.21|2733.51|2740.18|2732.48|35
1651365720000|2022-05-01 00:42:00|2740.32|2732.62|2740.33|2732.63|2740.34|2732.64|2739.13|2731.43|37
1651365730000|2022-05-01 00:42:10|2740.43|2732.73|2741.39|2733.69|2741.44|2733.74|2740.4|2732.7|33
1651365740000|2022-05-01 00:42:20|2741.28|2733.58|2741.15|2733.45|2741.28|2733.58|2740.85|2733.15|30
1651365750000|2022-05-01 00:42:30|2741.28|2733.58|2742.29|2734.59|2742.3|2734.6|2741.28|2733.58|37
1651365760000|2022-05-01 00:42:40|2742.32|2734.62|2742.37|2734.67|2742.4|2734.7|2742.05|2734.35|34
1651365770000|2022-05-01 00:42:50|2742.38|2734.68|2742.47|2734.77|2742.47|2734.77|2741.94|2734.24|30
1651365780000|2022-05-01 00:43:00|2742.6|2734.9|2742.79|2735.09|2742.88|2735.18|2742.5|2734.8|30
1651365790000|2022-05-01 00:43:10|2742.81|2735.11|2742.75|2735.05|2742.9|2735.2|2742.43|2734.73|33
1651365800000|2022-05-01 00:43:20|2742.78|2735.08|2743.68|2735.98|2743.68|2735.98|2742.78|2735.08|28
1651365810000|2022-05-01 00:43:30|2743.71|2736.01|2743.56|2735.86|2743.71|2736.01|2743.36|2735.66|32
1651365820000|2022-05-01 00:43:40|2743.52|2735.82|2743.63|2735.93|2743.67|2735.97|2743.4|2735.7|29
1651365830000|2022-05-01 00:43:50|2743.64|2735.94|2742.98|2735.28|2743.64|2735.94|2742.85|2735.15|22
1651365840000|2022-05-01 00:44:00|2742.99|2735.29|2742.05|2734.35|2743.01|2735.31|2742.05|2734.35|28
1651365850000|2022-05-01 00:44:10|2742.04|2734.34|2742.37|2734.67|2742.37|2734.67|2742.04|2734.34|32
1651365860000|2022-05-01 00:44:20|2742.26|2734.56|2742.88|2735.18|2742.97|2735.27|2742.26|2734.56|30
1651365870000|2022-05-01 00:44:30|2742.83|2735.13|2742.17|2734.47|2742.85|2735.15|2742.17|2734.47|28
1651365880000|2022-05-01 00:44:40|2742.01|2734.31|2741.49|2733.79|2742.03|2734.33|2740.94|2733.24|35
1651365890000|2022-05-01 00:44:50|2741.52|2733.82|2741.62|2733.92|2742.3|2734.6|2741.52|2733.82|36
1651365900000|2022-05-01 00:45:00|2741.57|2733.87|2741.77|2734.07|2741.78|2734.08|2741.15|2733.45|35
1651365910000|2022-05-01 00:45:10|2741.74|2734.04|2741.35|2733.65|2741.8|2734.1|2741.25|2733.55|34
1651365920000|2022-05-01 00:45:20|2741.29|2733.59|2740.85|2733.15|2741.34|2733.64|2740.62|2732.92|35
1651365930000|2022-05-01 00:45:30|2740.86|2733.16|2740.71|2733.01|2740.92|2733.22|2740.7|2733|27
1651365940000|2022-05-01 00:45:40|2740.73|2733.03|2741.04|2733.34|2741.21|2733.51|2740.69|2732.99|28
1651365950000|2022-05-01 00:45:50|2741.1|2733.4|2741.23|2733.53|2741.41|2733.71|2741.05|2733.35|35
1651365960000|2022-05-01 00:46:00|2740.94|2733.24|2740.13|2732.43|2741|2733.3|2740.05|2732.35|31
1651365970000|2022-05-01 00:46:10|2740.12|2732.42|2740.88|2733.18|2740.94|2733.24|2740.07|2732.37|37
1651365980000|2022-05-01 00:46:20|2740.82|2733.12|2741.14|2733.44|2741.14|2733.44|2740.77|2733.07|34
1651365990000|2022-05-01 00:46:30|2741.19|2733.49|2741.19|2733.49|2741.2|2733.5|2741|2733.3|32
1651366000000|2022-05-01 00:46:40|2741.2|2733.5|2741.17|2733.47|2741.2|2733.5|2740.94|2733.24|31
1651366010000|2022-05-01 00:46:50|2741.19|2733.49|2740.62|2732.92|2741.31|2733.61|2740.62|2732.92|26
1651366020000|2022-05-01 00:47:00|2740.57|2732.87|2739.67|2731.97|2740.76|2733.06|2739.66|2731.96|39
1651366030000|2022-05-01 00:47:10|2739.69|2731.99|2738.11|2730.41|2739.79|2732.09|2737.79|2730.09|40
1651366040000|2022-05-01 00:47:20|2738.09|2730.39|2738.49|2730.79|2738.52|2730.82|2737.68|2729.98|36
1651366050000|2022-05-01 00:47:30|2738.48|2730.78|2740.06|2732.36|2740.06|2732.36|2738.48|2730.78|35
1651366060000|2022-05-01 00:47:40|2740.64|2732.94|2741.73|2734.03|2741.75|2734.05|2740.61|2732.91|36
1651366070000|2022-05-01 00:47:50|2741.75|2734.05|2740.62|2732.92|2741.83|2734.13|2740.62|2732.92|34
1651366080000|2022-05-01 00:48:00|2740.67|2732.97|2740.71|2733.01|2740.81|2733.11|2740.67|2732.97|35
1651366090000|2022-05-01 00:48:10|2740.73|2733.03|2741.54|2733.84|2741.65|2733.95|2740.69|2732.99|34
1651366100000|2022-05-01 00:48:20|2741.61|2733.91|2741.18|2733.48|2741.61|2733.91|2741.14|2733.44|33
1651366110000|2022-05-01 00:48:30|2740.98|2733.28|2739.51|2731.81|2741|2733.3|2739.37|2731.67|32
1651366120000|2022-05-01 00:48:40|2739.53|2731.83|2739.25|2731.55|2739.58|2731.88|2739.14|2731.44|32
1651366130000|2022-05-01 00:48:50|2739.35|2731.65|2739.11|2731.41|2739.52|2731.82|2739.09|2731.39|27
1651366140000|2022-05-01 00:49:00|2739.12|2731.42|2739.56|2731.86|2739.57|2731.87|2739.09|2731.39|29
1651366150000|2022-05-01 00:49:10|2739.55|2731.85|2739.08|2731.38|2739.56|2731.86|2738.56|2730.86|34
1651366160000|2022-05-01 00:49:20|2738.94|2731.24|2739.21|2731.51|2739.21|2731.51|2738.67|2730.97|28
1651366170000|2022-05-01 00:49:30|2739.24|2731.54|2739.31|2731.61|2739.48|2731.78|2739.15|2731.45|34
1651366180000|2022-05-01 00:49:40|2739.32|2731.62|2740.2|2732.5|2740.2|2732.5|2739.2|2731.5|26
1651366190000|2022-05-01 00:49:50|2740.21|2732.51|2740.23|2732.53|2740.48|2732.78|2740.14|2732.44|30
1651366200000|2022-05-01 00:50:00|2740.25|2732.55|2739.15|2731.45|2740.43|2732.73|2739.01|2731.31|31
1651366210000|2022-05-01 00:50:10|2739.13|2731.43|2738.82|2731.12|2739.17|2731.47|2738.77|2731.07|29
1651366220000|2022-05-01 00:50:20|2738.69|2730.99|2738.49|2730.79|2738.86|2731.16|2738.17|2730.47|38
1651366230000|2022-05-01 00:50:30|2738.52|2730.82|2738.44|2730.74|2738.55|2730.85|2738.4|2730.7|28
1651366240000|2022-05-01 00:50:40|2738.41|2730.71|2736.78|2729.08|2738.41|2730.71|2736.78|2729.08|33
1651366250000|2022-05-01 00:50:50|2736.85|2729.15|2738.39|2730.69|2738.58|2730.88|2736.85|2729.15|38
1651366260000|2022-05-01 00:51:00|2738.27|2730.57|2738.76|2731.06|2738.76|2731.06|2738.25|2730.55|29
1651366270000|2022-05-01 00:51:10|2738.8|2731.1|2738.4|2730.7|2738.81|2731.11|2738.4|2730.7|36
1651366280000|2022-05-01 00:51:20|2738.47|2730.77|2738.25|2730.55|2738.6|2730.9|2737.72|2730.02|34
1651366290000|2022-05-01 00:51:30|2738.33|2730.63|2738.41|2730.71|2738.57|2730.87|2738.33|2730.63|32
1651366300000|2022-05-01 00:51:40|2738.43|2730.73|2740.13|2732.43|2740.13|2732.43|2738.43|2730.73|33
1651366310000|2022-05-01 00:51:50|2740.17|2732.47|2739.69|2731.99|2740.37|2732.67|2739.69|2731.99|34
1651366320000|2022-05-01 00:52:00|2739.63|2731.93|2739.93|2732.23|2740.02|2732.32|2739.56|2731.86|35
1651366330000|2022-05-01 00:52:10|2739.89|2732.19|2740.84|2733.14|2740.85|2733.15|2739.76|2732.06|40
1651366340000|2022-05-01 00:52:20|2740.79|2733.09|2740.67|2732.97|2740.82|2733.12|2740.62|2732.92|33
1651366350000|2022-05-01 00:52:30|2740.66|2732.96|2740.2|2732.5|2740.68|2732.98|2740.2|2732.5|29
1651366360000|2022-05-01 00:52:40|2740.21|2732.51|2740.34|2732.64|2740.46|2732.76|2739.98|2732.28|32
1651366370000|2022-05-01 00:52:50|2740.36|2732.66|2740.77|2733.07|2740.78|2733.08|2740.36|2732.66|28
1651366380000|2022-05-01 00:53:00|2740.78|2733.08|2740.87|2733.17|2741.8|2734.1|2740.73|2733.03|37
1651366390000|2022-05-01 00:53:10|2740.9|2733.2|2741.49|2733.79|2741.83|2734.13|2740.9|2733.2|37
1651366400000|2022-05-01 00:53:20|2741.56|2733.86|2742|2734.3|2742.18|2734.48|2741.45|2733.75|35
1651366410000|2022-05-01 00:53:30|2741.96|2734.26|2741.58|2733.88|2742.05|2734.35|2741.53|2733.83|34
1651366420000|2022-05-01 00:53:40|2741.44|2733.74|2741.54|2733.84|2741.54|2733.84|2741.14|2733.44|26
1651366430000|2022-05-01 00:53:50|2741.55|2733.85|2741.2|2733.5|2741.62|2733.92|2741.02|2733.32|21
1651366440000|2022-05-01 00:54:00|2741.24|2733.54|2740.83|2733.13|2741.24|2733.54|2740.8|2733.1|33
1651366450000|2022-05-01 00:54:10|2740.82|2733.12|2741.01|2733.31|2741.42|2733.72|2740.82|2733.12|30
1651366460000|2022-05-01 00:54:20|2740.95|2733.25|2740.48|2732.78|2740.95|2733.25|2740.4|2732.7|34
1651366470000|2022-05-01 00:54:30|2740.44|2732.74|2741.72|2734.02|2741.75|2734.05|2740.4|2732.7|31
1651366480000|2022-05-01 00:54:40|2741.77|2734.07|2741.98|2734.28|2742.14|2734.44|2741.74|2734.04|32
1651366490000|2022-05-01 00:54:50|2741.92|2734.22|2742.05|2734.35|2742.17|2734.47|2741.74|2734.04|34
1651366500000|2022-05-01 00:55:00|2742.09|2734.39|2742.1|2734.4|2742.1|2734.4|2741.65|2733.95|28
1651366510000|2022-05-01 00:55:10|2742.13|2734.43|2741.93|2734.23|2742.15|2734.45|2741.93|2734.23|29
1651366520000|2022-05-01 00:55:20|2741.92|2734.22|2741.53|2733.83|2742.11|2734.41|2741.52|2733.82|28
1651366530000|2022-05-01 00:55:30|2741.64|2733.94|2742.02|2734.32|2742.08|2734.38|2741.64|2733.94|31
1651366540000|2022-05-01 00:55:40|2742.15|2734.45|2743.18|2735.48|2743.38|2735.68|2742.12|2734.42|35
1651366550000|2022-05-01 00:55:50|2743.16|2735.46|2742.81|2735.11|2743.21|2735.51|2742.81|2735.11|31
1651366560000|2022-05-01 00:56:00|2742.79|2735.09|2742.76|2735.06|2743.05|2735.35|2742.63|2734.93|28
1651366570000|2022-05-01 00:56:10|2742.71|2735.01|2742.63|2734.93|2742.71|2735.01|2742.41|2734.71|26
1651366580000|2022-05-01 00:56:20|2742.64|2734.94|2743.02|2735.32|2743.04|2735.34|2742.64|2734.94|25
1651366590000|2022-05-01 00:56:30|2743.01|2735.31|2742.87|2735.17|2743.05|2735.35|2742.87|2735.17|25
1651366600000|2022-05-01 00:56:40|2742.86|2735.16|2742.78|2735.08|2743|2735.3|2742.59|2734.89|28
1651366610000|2022-05-01 00:56:50|2742.76|2735.06|2742.9|2735.2|2742.91|2735.21|2742.69|2734.99|31
1651366620000|2022-05-01 00:57:00|2742.83|2735.13|2742.97|2735.27|2743.1|2735.4|2742.81|2735.11|25
1651366630000|2022-05-01 00:57:10|2742.98|2735.28|2743.1|2735.4|2743.41|2735.71|2742.92|2735.22|33
1651366640000|2022-05-01 00:57:20|2743.07|2735.37|2743.17|2735.47|2743.25|2735.55|2743|2735.3|30
1651366650000|2022-05-01 00:57:30|2743.14|2735.44|2742.71|2735.01|2743.14|2735.44|2742.71|2735.01|28
1651366660000|2022-05-01 00:57:40|2742.72|2735.02|2742.5|2734.8|2742.75|2735.05|2742.5|2734.8|26
1651366670000|2022-05-01 00:57:50|2742.45|2734.75|2741.54|2733.84|2742.55|2734.85|2741.03|2733.33|36
1651366680000|2022-05-01 00:58:00|2741.53|2733.83|2741.52|2733.82|2742.36|2734.66|2741.45|2733.75|30
1651366690000|2022-05-01 00:58:10|2741.59|2733.89|2741.44|2733.74|2741.9|2734.2|2741.2|2733.5|32
1651366700000|2022-05-01 00:58:20|2741.46|2733.76|2742.18|2734.48|2742.2|2734.5|2741.34|2733.64|35
1651366710000|2022-05-01 00:58:30|2742.16|2734.46|2741.74|2734.04|2742.17|2734.47|2741.34|2733.64|32
1651366720000|2022-05-01 00:58:40|2741.71|2734.01|2741.36|2733.66|2742.13|2734.43|2741.3|2733.6|32
1651366730000|2022-05-01 00:58:50|2741.28|2733.58|2742.16|2734.46|2742.16|2734.46|2741.28|2733.58|35
1651366740000|2022-05-01 00:59:00|2742.17|2734.47|2742.04|2734.34|2742.33|2734.63|2742.04|2734.34|35
1651366750000|2022-05-01 00:59:10|2741.87|2734.17|2742.13|2734.43|2742.23|2734.53|2741.86|2734.16|32
1651366760000|2022-05-01 00:59:20|2742.15|2734.45|2742.21|2734.51|2742.24|2734.54|2742.08|2734.38|29
1651366770000|2022-05-01 00:59:30|2742.16|2734.46|2741.99|2734.29|2742.2|2734.5|2741.93|2734.23|30
1651366780000|2022-05-01 00:59:40|2741.98|2734.28|2741.98|2734.28|2742.03|2734.33|2741.93|2734.23|27
1651366790000|2022-05-01 00:59:50|2742.02|2734.32|2741.69|2733.99|2742.02|2734.32|2741.38|2733.68|38
1651366800000|2022-05-01 01:00:00|2741.64|2733.94|2739.54|2731.84|2741.7|2734|2739.54|2731.84|39
1651366810000|2022-05-01 01:00:10|2739.25|2731.55|2739.3|2731.6|2739.33|2731.63|2738.69|2730.99|32
1651366820000|2022-05-01 01:00:20|2739.29|2731.59|2740.25|2732.55|2740.33|2732.63|2739.29|2731.59|29
1651366830000|2022-05-01 01:00:30|2740.22|2732.52|2740.78|2733.08|2740.9|2733.2|2740.16|2732.46|26
1651366840000|2022-05-01 01:00:40|2740.79|2733.09|2740.66|2732.96|2740.85|2733.15|2740.43|2732.73|31
1651366850000|2022-05-01 01:00:50|2740.65|2732.95|2740.06|2732.36|2740.72|2733.02|2740.01|2732.31|29
1651366860000|2022-05-01 01:01:00|2740.09|2732.39|2740.5|2732.8|2740.5|2732.8|2740.05|2732.35|27
1651366870000|2022-05-01 01:01:10|2740.43|2732.73|2741.35|2733.65|2741.46|2733.76|2740.43|2732.73|32
1651366880000|2022-05-01 01:01:20|2741.34|2733.64|2742.5|2734.8|2742.69|2734.99|2741.34|2733.64|38
1651366890000|2022-05-01 01:01:30|2742.49|2734.79|2743.06|2735.36|2743.22|2735.52|2742.47|2734.77|39
1651366900000|2022-05-01 01:01:40|2743.03|2735.33|2744.85|2737.15|2744.85|2737.15|2742.97|2735.27|35
1651366910000|2022-05-01 01:01:50|2744.87|2737.17|2744.54|2736.84|2744.89|2737.19|2744.51|2736.81|33
1651366920000|2022-05-01 01:02:00|2744.62|2736.92|2744.42|2736.72|2744.71|2737.01|2743.95|2736.25|30
1651366930000|2022-05-01 01:02:10|2744.43|2736.73|2744.49|2736.79|2744.7|2737|2744.43|2736.73|31
1651366940000|2022-05-01 01:02:20|2744.54|2736.84|2744.58|2736.88|2744.73|2737.03|2744.48|2736.78|28
1651366950000|2022-05-01 01:02:30|2744.59|2736.89|2744.27|2736.57|2744.6|2736.9|2744.09|2736.39|23
1651366960000|2022-05-01 01:02:40|2744.32|2736.62|2744.61|2736.91|2744.67|2736.97|2744.32|2736.62|27
1651366970000|2022-05-01 01:02:50|2744.62|2736.92|2745.13|2737.43|2745.16|2737.46|2744.58|2736.88|29
1651366980000|2022-05-01 01:03:00|2745.26|2737.56|2745.53|2737.83|2745.59|2737.89|2745.17|2737.47|31
1651366990000|2022-05-01 01:03:10|2745.49|2737.79|2746.18|2738.48|2746.34|2738.64|2745.45|2737.75|30
1651367000000|2022-05-01 01:03:20|2746.19|2738.49|2747.18|2739.48|2747.64|2739.94|2746.19|2738.49|33
1651367010000|2022-05-01 01:03:30|2747.22|2739.52|2746.72|2739.02|2747.31|2739.61|2746.58|2738.88|30
1651367020000|2022-05-01 01:03:40|2746.74|2739.04|2746.21|2738.51|2746.79|2739.09|2745.95|2738.25|28
1651367030000|2022-05-01 01:03:50|2746.23|2738.53|2746.55|2738.85|2746.56|2738.86|2746.11|2738.41|33
1651367040000|2022-05-01 01:04:00|2746.58|2738.88|2746.07|2738.37|2746.62|2738.92|2745.92|2738.22|30
1651367050000|2022-05-01 01:04:10|2746.06|2738.36|2745.4|2737.7|2746.06|2738.36|2745.27|2737.57|30
1651367060000|2022-05-01 01:04:20|2745.45|2737.75|2745.62|2737.92|2745.99|2738.29|2745.33|2737.63|28
1651367070000|2022-05-01 01:04:30|2745.37|2737.67|2744.44|2736.74|2745.37|2737.67|2744.31|2736.61|36
1651367080000|2022-05-01 01:04:40|2744.49|2736.79|2744.59|2736.89|2744.7|2737|2744.45|2736.75|30
1651367090000|2022-05-01 01:04:50|2744.55|2736.85|2744.92|2737.22|2745.23|2737.53|2744.41|2736.71|35
1651367100000|2022-05-01 01:05:00|2744.9|2737.2|2744.49|2736.79|2745.28|2737.58|2744.49|2736.79|29
1651367110000|2022-05-01 01:05:10|2744.51|2736.81|2744.42|2736.72|2744.62|2736.92|2744.34|2736.64|35
1651367120000|2022-05-01 01:05:20|2744.4|2736.7|2744.52|2736.82|2744.56|2736.86|2744.35|2736.65|28
1651367130000|2022-05-01 01:05:30|2744.54|2736.84|2744.48|2736.78|2744.54|2736.84|2744.36|2736.66|32
1651367140000|2022-05-01 01:05:40|2744.47|2736.77|2743.45|2735.75|2744.49|2736.79|2743.44|2735.74|34
1651367150000|2022-05-01 01:05:50|2743.44|2735.74|2743.17|2735.47|2743.46|2735.76|2743.14|2735.44|38
1651367160000|2022-05-01 01:06:00|2743.15|2735.45|2742.02|2734.32|2743.15|2735.45|2741.95|2734.25|38
1651367170000|2022-05-01 01:06:10|2742.01|2734.31|2740.73|2733.03|2742.01|2734.31|2740.73|2733.03|36
1651367180000|2022-05-01 01:06:20|2740.72|2733.02|2741.47|2733.77|2741.81|2734.11|2740.68|2732.98|32
1651367190000|2022-05-01 01:06:30|2741.53|2733.83|2741.64|2733.94|2741.78|2734.08|2741.5|2733.8|36
1651367200000|2022-05-01 01:06:40|2741.66|2733.96|2740.91|2733.21|2741.66|2733.96|2740.87|2733.17|32
1651367210000|2022-05-01 01:06:50|2740.89|2733.19|2741.85|2734.15|2741.85|2734.15|2740.71|2733.01|36
1651367220000|2022-05-01 01:07:00|2741.91|2734.21|2742.76|2735.06|2742.95|2735.25|2741.91|2734.21|34
1651367230000|2022-05-01 01:07:10|2742.73|2735.03|2742.68|2734.98|2742.87|2735.17|2742.6|2734.9|32
1651367240000|2022-05-01 01:07:20|2742.69|2734.99|2742.92|2735.22|2742.92|2735.22|2742.69|2734.99|26
1651367250000|2022-05-01 01:07:30|2742.83|2735.13|2743.61|2735.91|2743.61|2735.91|2742.8|2735.1|31
1651367260000|2022-05-01 01:07:40|2743.69|2735.99|2743.57|2735.87|2743.7|2736|2743.4|2735.7|29
1651367270000|2022-05-01 01:07:50|2743.45|2735.75|2743.17|2735.47|2743.82|2736.12|2743.16|2735.46|30
1651367280000|2022-05-01 01:08:00|2743.13|2735.43|2743.72|2736.02|2743.89|2736.19|2742.97|2735.27|32
1651367290000|2022-05-01 01:08:10|2743.73|2736.03|2743.61|2735.91|2743.77|2736.07|2743.56|2735.86|26
1651367300000|2022-05-01 01:08:20|2743.6|2735.9|2743.6|2735.9|2743.62|2735.92|2743.5|2735.8|34
1651367310000|2022-05-01 01:08:30|2743.61|2735.91|2743.54|2735.84|2743.61|2735.91|2743.51|2735.81|29
1651367320000|2022-05-01 01:08:40|2743.55|2735.85|2743.62|2735.92|2744.11|2736.41|2743.55|2735.85|26
1651367330000|2022-05-01 01:08:50|2743.63|2735.93|2743.51|2735.81|2743.78|2736.08|2743.49|2735.79|29
1651367340000|2022-05-01 01:09:00|2743.49|2735.79|2743.24|2735.54|2743.58|2735.88|2743.13|2735.43|29
1651367350000|2022-05-01 01:09:10|2743.22|2735.52|2741.97|2734.27|2743.22|2735.52|2741.46|2733.76|37
1651367360000|2022-05-01 01:09:20|2742.1|2734.4|2743.1|2735.4|2743.1|2735.4|2741.98|2734.28|36
1651367370000|2022-05-01 01:09:30|2743.12|2735.42|2744.45|2736.75|2744.6|2736.9|2743.12|2735.42|37
1651367380000|2022-05-01 01:09:40|2744.47|2736.77|2744.61|2736.91|2744.8|2737.1|2744.03|2736.33|36
1651367390000|2022-05-01 01:09:50|2744.55|2736.85|2744.45|2736.75|2744.75|2737.05|2744.33|2736.63|37
1651367400000|2022-05-01 01:10:00|2744.44|2736.74|2745.06|2737.36|2745.06|2737.36|2744.39|2736.69|35
1651367410000|2022-05-01 01:10:10|2745.12|2737.42|2744.75|2737.05|2745.14|2737.44|2744.51|2736.81|31
1651367420000|2022-05-01 01:10:20|2744.76|2737.06|2744.44|2736.74|2744.91|2737.21|2744.34|2736.64|24
1651367430000|2022-05-01 01:10:30|2744.43|2736.73|2745.03|2737.33|2745.03|2737.33|2744.38|2736.68|35
1651367440000|2022-05-01 01:10:40|2744.99|2737.29|2745.03|2737.33|2745.03|2737.33|2744.9|2737.2|28
1651367450000|2022-05-01 01:10:50|2745.07|2737.37|2745.12|2737.42|2745.29|2737.59|2745.07|2737.37|30
1651367460000|2022-05-01 01:11:00|2745.07|2737.37|2745.28|2737.58|2745.32|2737.62|2744.91|2737.21|30
1651367470000|2022-05-01 01:11:10|2745.3|2737.6|2745.3|2737.6|2745.31|2737.61|2745.13|2737.43|33
1651367480000|2022-05-01 01:11:20|2745.35|2737.65|2746.42|2738.72|2746.72|2739.02|2745.35|2737.65|33
1651367490000|2022-05-01 01:11:30|2746.34|2738.64|2746.03|2738.33|2746.97|2739.27|2746.03|2738.33|34
1651367500000|2022-05-01 01:11:40|2746.01|2738.31|2745.72|2738.02|2746.11|2738.41|2745.09|2737.39|31
1651367510000|2022-05-01 01:11:50|2745.69|2737.99|2746.22|2738.52|2746.22|2738.52|2745.52|2737.82|35
1651367520000|2022-05-01 01:12:00|2746.25|2738.55|2745.79|2738.09|2746.47|2738.77|2745.72|2738.02|28
1651367530000|2022-05-01 01:12:10|2745.77|2738.07|2745.69|2737.99|2746.42|2738.72|2745.56|2737.86|31
1651367540000|2022-05-01 01:12:20|2745.46|2737.76|2745.77|2738.07|2745.78|2738.08|2745.37|2737.67|30
1651367550000|2022-05-01 01:12:30|2745.78|2738.08|2745.88|2738.18|2745.99|2738.29|2745.74|2738.04|31
1651367560000|2022-05-01 01:12:40|2745.94|2738.24|2745.98|2738.28|2746.1|2738.4|2745.9|2738.2|31
1651367570000|2022-05-01 01:12:50|2746|2738.3|2745.87|2738.17|2746.05|2738.35|2745.85|2738.15|31
1651367580000|2022-05-01 01:13:00|2745.82|2738.12|2746.29|2738.59|2746.72|2739.02|2745.82|2738.12|34
1651367590000|2022-05-01 01:13:10|2746.34|2738.64|2746.4|2738.7|2746.42|2738.72|2746.19|2738.49|24
1651367600000|2022-05-01 01:13:20|2746.41|2738.71|2746|2738.3|2746.54|2738.84|2745.99|2738.29|35
1651367610000|2022-05-01 01:13:30|2746.07|2738.37|2746.59|2738.89|2746.72|2739.02|2745.88|2738.18|32
1651367620000|2022-05-01 01:13:40|2746.6|2738.9|2746.67|2738.97|2746.71|2739.01|2746.52|2738.82|27
1651367630000|2022-05-01 01:13:50|2746.73|2739.03|2746.8|2739.1|2746.81|2739.11|2746.39|2738.69|29
1651367640000|2022-05-01 01:14:00|2746.73|2739.03|2745.79|2738.09|2746.8|2739.1|2745.79|2738.09|36
1651367650000|2022-05-01 01:14:10|2745.81|2738.11|2745.32|2737.62|2745.94|2738.24|2744.94|2737.24|31
1651367660000|2022-05-01 01:14:20|2745.31|2737.61|2745.25|2737.55|2745.36|2737.66|2744.86|2737.16|35
1651367670000|2022-05-01 01:14:30|2745.26|2737.56|2745.68|2737.98|2745.7|2738|2745.26|2737.56|27
1651367680000|2022-05-01 01:14:40|2745.61|2737.91|2744.36|2736.66|2745.68|2737.98|2744.36|2736.66|32
1651367690000|2022-05-01 01:14:50|2744.37|2736.67|2743.04|2735.34|2744.37|2736.67|2742.7|2735|38
1651367700000|2022-05-01 01:15:00|2743.05|2735.35|2742.92|2735.22|2743.06|2735.36|2742.72|2735.02|35
1651367710000|2022-05-01 01:15:10|2742.93|2735.23|2741.83|2734.13|2742.99|2735.29|2741.83|2734.13|36
1651367720000|2022-05-01 01:15:20|2741.81|2734.11|2740.18|2732.48|2742.13|2734.43|2739.96|2732.26|40
1651367730000|2022-05-01 01:15:30|2740.11|2732.41|2739.87|2732.17|2740.2|2732.5|2739.79|2732.09|36
1651367740000|2022-05-01 01:15:40|2739.97|2732.27|2741.44|2733.74|2741.44|2733.74|2739.97|2732.27|34
1651367750000|2022-05-01 01:15:50|2741.42|2733.72|2741.01|2733.31|2741.42|2733.72|2741.01|2733.31|35
1651367760000|2022-05-01 01:16:00|2741.03|2733.33|2739.45|2731.75|2741.09|2733.39|2739.45|2731.75|38
1651367770000|2022-05-01 01:16:10|2739.46|2731.76|2740.3|2732.6|2740.54|2732.84|2739.43|2731.73|26
1651367780000|2022-05-01 01:16:20|2740.25|2732.55|2740.66|2732.96|2740.67|2732.97|2739.87|2732.17|36
1651367790000|2022-05-01 01:16:30|2740.68|2732.98|2740.79|2733.09|2740.79|2733.09|2740.45|2732.75|31
1651367800000|2022-05-01 01:16:40|2740.89|2733.19|2741.34|2733.64|2741.34|2733.64|2740.71|2733.01|35
1651367810000|2022-05-01 01:16:50|2741.3|2733.6|2742.42|2734.72|2742.5|2734.8|2741.3|2733.6|24
1651367820000|2022-05-01 01:17:00|2742.49|2734.79|2741.89|2734.19|2742.49|2734.79|2741.89|2734.19|26
1651367830000|2022-05-01 01:17:10|2741.92|2734.22|2743.49|2735.79|2743.56|2735.86|2741.92|2734.22|34
1651367840000|2022-05-01 01:17:20|2743.5|2735.8|2742.65|2734.95|2743.5|2735.8|2742.65|2734.95|31
1651367850000|2022-05-01 01:17:30|2742.62|2734.92|2742.48|2734.78|2742.62|2734.92|2742.18|2734.48|32
1651367860000|2022-05-01 01:17:40|2742.5|2734.8|2742.82|2735.12|2742.97|2735.27|2742.5|2734.8|27
1651367870000|2022-05-01 01:17:50|2742.77|2735.07|2742.87|2735.17|2742.93|2735.23|2742.73|2735.03|24
1651367880000|2022-05-01 01:18:00|2742.94|2735.24|2743.57|2735.87|2743.93|2736.23|2742.93|2735.23|28
1651367890000|2022-05-01 01:18:10|2743.56|2735.86|2743.49|2735.79|2743.79|2736.09|2743.46|2735.76|23
1651367900000|2022-05-01 01:18:20|2743.53|2735.83|2743.5|2735.8|2743.69|2735.99|2743.48|2735.78|17
1651367910000|2022-05-01 01:18:30|2743.44|2735.74|2742.63|2734.93|2743.44|2735.74|2742.48|2734.78|35
1651367920000|2022-05-01 01:18:40|2742.62|2734.92|2742.04|2734.34|2742.72|2735.02|2741.93|2734.23|36
1651367930000|2022-05-01 01:18:50|2742.05|2734.35|2741.37|2733.67|2742.09|2734.39|2741.35|2733.65|37
1651367940000|2022-05-01 01:19:00|2741.41|2733.71|2741.25|2733.55|2741.58|2733.88|2741.22|2733.52|32
1651367950000|2022-05-01 01:19:10|2741.17|2733.47|2741.2|2733.5|2741.27|2733.57|2741.14|2733.44|23
1651367960000|2022-05-01 01:19:20|2741.23|2733.53|2741.08|2733.38|2741.37|2733.67|2741.03|2733.33|24
1651367970000|2022-05-01 01:19:30|2741.07|2733.37|2741.31|2733.61|2741.33|2733.63|2740.8|2733.1|29
1651367980000|2022-05-01 01:19:40|2741.52|2733.82|2743.11|2735.41|2743.64|2735.94|2741.52|2733.82|37
1651367990000|2022-05-01 01:19:50|2743.08|2735.38|2742.78|2735.08|2743.15|2735.45|2742.78|2735.08|38
1651368000000|2022-05-01 01:20:00|2742.75|2735.05|2742.69|2734.99|2743.11|2735.41|2742.67|2734.97|35
1651368010000|2022-05-01 01:20:10|2742.73|2735.03|2742.69|2734.99|2742.95|2735.25|2742.68|2734.98|34
1651368020000|2022-05-01 01:20:20|2742.72|2735.02|2742.62|2734.92|2742.78|2735.08|2742.1|2734.4|35
1651368030000|2022-05-01 01:20:30|2742.7|2735|2743.38|2735.68|2743.56|2735.86|2742.61|2734.91|33
1651368040000|2022-05-01 01:20:40|2743.51|2735.81|2744.4|2736.7|2744.63|2736.93|2743.51|2735.81|33
1651368050000|2022-05-01 01:20:50|2744.44|2736.74|2744.88|2737.18|2744.96|2737.26|2744.32|2736.62|34
1651368060000|2022-05-01 01:21:00|2744.82|2737.12|2744.91|2737.21|2745|2737.3|2744.73|2737.03|30
1651368070000|2022-05-01 01:21:10|2744.83|2737.13|2746.03|2738.33|2746.03|2738.33|2744.78|2737.08|31
1651368080000|2022-05-01 01:21:20|2746.15|2738.45|2746.1|2738.4|2746.18|2738.48|2745.85|2738.15|34
1651368090000|2022-05-01 01:21:30|2746.08|2738.38|2746.8|2739.1|2746.92|2739.22|2746.08|2738.38|36
1651368100000|2022-05-01 01:21:40|2746.69|2738.99|2746.8|2739.1|2746.81|2739.11|2746.62|2738.92|36
1651368110000|2022-05-01 01:21:50|2746.78|2739.08|2746.79|2739.09|2746.84|2739.14|2746.67|2738.97|31
1651368120000|2022-05-01 01:22:00|2746.72|2739.02|2746.65|2738.95|2746.73|2739.03|2746.46|2738.76|27
1651368130000|2022-05-01 01:22:10|2746.68|2738.98|2746.61|2738.91|2746.69|2738.99|2746.55|2738.85|26
1651368140000|2022-05-01 01:22:20|2746.63|2738.93|2746.63|2738.93|2746.66|2738.96|2746.6|2738.9|24
1651368150000|2022-05-01 01:22:30|2746.62|2738.92|2747.35|2739.65|2747.35|2739.65|2746.61|2738.91|32
1651368160000|2022-05-01 01:22:40|2747.32|2739.62|2746.19|2738.49|2747.42|2739.72|2746.19|2738.49|34
1651368170000|2022-05-01 01:22:50|2746.2|2738.5|2746.15|2738.45|2746.29|2738.59|2746.13|2738.43|26
1651368180000|2022-05-01 01:23:00|2746.14|2738.44|2746.14|2738.44|2746.29|2738.59|2746.13|2738.43|27
1651368190000|2022-05-01 01:23:10|2746.13|2738.43|2746.18|2738.48|2746.33|2738.63|2746.13|2738.43|31
1651368200000|2022-05-01 01:23:20|2746.21|2738.51|2746.15|2738.45|2746.28|2738.58|2746.14|2738.44|24
1651368210000|2022-05-01 01:23:30|2746.14|2738.44|2745.65|2737.95|2746.15|2738.45|2745.26|2737.56|30
1651368220000|2022-05-01 01:23:40|2745.64|2737.94|2744.56|2736.86|2745.64|2737.94|2744.56|2736.86|34
1651368230000|2022-05-01 01:23:50|2744.51|2736.81|2744.26|2736.56|2744.52|2736.82|2744.01|2736.31|32
1651368240000|2022-05-01 01:24:00|2744.22|2736.52|2742.89|2735.19|2744.22|2736.52|2742.13|2734.43|37
1651368250000|2022-05-01 01:24:10|2742.93|2735.23|2741.35|2733.65|2742.93|2735.23|2741.27|2733.57|32
1651368260000|2022-05-01 01:24:20|2741.31|2733.61|2741.7|2734|2741.8|2734.1|2741.31|2733.61|32
1651368270000|2022-05-01 01:24:30|2741.71|2734.01|2742.04|2734.34|2742.18|2734.48|2741.7|2734|28
1651368280000|2022-05-01 01:24:40|2742.08|2734.38|2742.05|2734.35|2742.21|2734.51|2741.85|2734.15|33
1651368290000|2022-05-01 01:24:50|2742.06|2734.36|2741.85|2734.15|2742.06|2734.36|2741.85|2734.15|33
1651368300000|2022-05-01 01:25:00|2741.86|2734.16|2742.14|2734.44|2742.17|2734.47|2741.59|2733.89|27
1651368310000|2022-05-01 01:25:10|2742.13|2734.43|2743.09|2735.39|2743.2|2735.5|2742.03|2734.33|30
1651368320000|2022-05-01 01:25:20|2742.92|2735.22|2742.01|2734.31|2742.92|2735.22|2741.96|2734.26|30
1651368330000|2022-05-01 01:25:30|2741.98|2734.28|2742.32|2734.62|2742.37|2734.67|2741.98|2734.28|25
1651368340000|2022-05-01 01:25:40|2742.33|2734.63|2742.01|2734.31|2742.34|2734.64|2742.01|2734.31|36
1651368350000|2022-05-01 01:25:50|2742.05|2734.35|2740.54|2732.84|2742.13|2734.43|2740.54|2732.84|34
1651368360000|2022-05-01 01:26:00|2740.47|2732.77|2738.84|2731.14|2740.59|2732.89|2738.81|2731.11|37
1651368370000|2022-05-01 01:26:10|2738.82|2731.12|2740.15|2732.45|2740.5|2732.8|2738.82|2731.12|39
1651368380000|2022-05-01 01:26:20|2740.11|2732.41|2738.96|2731.26|2740.11|2732.41|2738.96|2731.26|38
1651368390000|2022-05-01 01:26:30|2738.94|2731.24|2739.46|2731.76|2739.54|2731.84|2738.79|2731.09|35
1651368400000|2022-05-01 01:26:40|2739.69|2731.99|2740.85|2733.15|2741.64|2733.94|2739.42|2731.72|37
1651368410000|2022-05-01 01:26:50|2740.9|2733.2|2742.67|2734.97|2742.8|2735.1|2740.74|2733.04|39
1651368420000|2022-05-01 01:27:00|2742.62|2734.92|2743|2735.3|2743|2735.3|2742.38|2734.68|34
1651368430000|2022-05-01 01:27:10|2743.14|2735.44|2742.91|2735.21|2743.37|2735.67|2742.91|2735.21|33
1651368440000|2022-05-01 01:27:20|2742.95|2735.25|2743.5|2735.8|2743.51|2735.81|2742.9|2735.2|26
1651368450000|2022-05-01 01:27:30|2743.53|2735.83|2743.51|2735.81|2743.71|2736.01|2743.45|2735.75|34
1651368460000|2022-05-01 01:27:40|2743.5|2735.8|2744.17|2736.47|2744.3|2736.6|2743.45|2735.75|34
1651368470000|2022-05-01 01:27:50|2744.2|2736.5|2744.18|2736.48|2744.51|2736.81|2743.98|2736.28|32
1651368480000|2022-05-01 01:28:00|2744.08|2736.38|2743.51|2735.81|2744.24|2736.54|2743.46|2735.76|38
1651368490000|2022-05-01 01:28:10|2743.45|2735.75|2741.94|2734.24|2743.45|2735.75|2741.94|2734.24|36
1651368500000|2022-05-01 01:28:20|2741.87|2734.17|2741.99|2734.29|2742.13|2734.43|2741.86|2734.16|33
1651368510000|2022-05-01 01:28:30|2741.98|2734.28|2743.01|2735.31|2743.01|2735.31|2741.93|2734.23|29
1651368520000|2022-05-01 01:28:40|2743.24|2735.54|2742.04|2734.34|2743.35|2735.65|2742.04|2734.34|37
1651368530000|2022-05-01 01:28:50|2742.03|2734.33|2742.03|2734.33|2742.08|2734.38|2741.96|2734.26|28
1651368540000|2022-05-01 01:29:00|2742.06|2734.36|2742.13|2734.43|2742.16|2734.46|2742.06|2734.36|26
1651368550000|2022-05-01 01:29:10|2742.14|2734.44|2742.98|2735.28|2743.05|2735.35|2742.14|2734.44|29
1651368560000|2022-05-01 01:29:20|2742.97|2735.27|2742.8|2735.1|2742.99|2735.29|2742.75|2735.05|28
1651368570000|2022-05-01 01:29:30|2742.81|2735.11|2742.94|2735.24|2743.1|2735.4|2742.65|2734.95|37
1651368580000|2022-05-01 01:29:40|2742.95|2735.25|2742.98|2735.28|2742.99|2735.29|2742.86|2735.16|27
1651368590000|2022-05-01 01:29:50|2742.97|2735.27|2742.98|2735.28|2742.98|2735.28|2742.77|2735.07|34
1651368600000|2022-05-01 01:30:00|2743.01|2735.31|2742.17|2734.47|2743.02|2735.32|2742.17|2734.47|32
1651368610000|2022-05-01 01:30:10|2742.21|2734.51|2743.23|2735.53|2743.23|2735.53|2742.15|2734.45|29
1651368620000|2022-05-01 01:30:20|2743.62|2735.92|2744.12|2736.42|2744.27|2736.57|2743.3|2735.6|32
1651368630000|2022-05-01 01:30:30|2744.14|2736.44|2744.69|2736.99|2744.85|2737.15|2744.11|2736.41|32
1651368640000|2022-05-01 01:30:40|2744.55|2736.85|2742.83|2735.13|2744.55|2736.85|2742.83|2735.13|36
1651368650000|2022-05-01 01:30:50|2742.87|2735.17|2741.47|2733.77|2742.87|2735.17|2741.21|2733.51|33
1651368660000|2022-05-01 01:31:00|2741.39|2733.69|2741.61|2733.91|2741.62|2733.92|2740.84|2733.14|31
1651368670000|2022-05-01 01:31:10|2741.6|2733.9|2742|2734.3|2742.44|2734.74|2741.54|2733.84|32
1651368680000|2022-05-01 01:31:20|2741.91|2734.21|2741.54|2733.84|2742.04|2734.34|2741.54|2733.84|23
1651368690000|2022-05-01 01:31:30|2741.53|2733.83|2741.79|2734.09|2741.93|2734.23|2741.26|2733.56|36
1651368700000|2022-05-01 01:31:40|2741.78|2734.08|2741.82|2734.12|2741.84|2734.14|2741.47|2733.77|33
1651368710000|2022-05-01 01:31:50|2741.77|2734.07|2741.61|2733.91|2741.77|2734.07|2741.27|2733.57|33
1651368720000|2022-05-01 01:32:00|2741.6|2733.9|2741.59|2733.89|2741.63|2733.93|2741.5|2733.8|27
1651368730000|2022-05-01 01:32:10|2741.61|2733.91|2741.78|2734.08|2741.92|2734.22|2741.55|2733.85|33
1651368740000|2022-05-01 01:32:20|2741.79|2734.09|2741.36|2733.66|2741.93|2734.23|2741.34|2733.64|35
1651368750000|2022-05-01 01:32:30|2741.38|2733.68|2741.7|2734|2742.09|2734.39|2741.38|2733.68|33
1651368760000|2022-05-01 01:32:40|2741.68|2733.98|2741.66|2733.96|2741.75|2734.05|2741.54|2733.84|28
1651368770000|2022-05-01 01:32:50|2741.74|2734.04|2741.38|2733.68|2741.76|2734.06|2741.33|2733.63|33
1651368780000|2022-05-01 01:33:00|2741.39|2733.69|2742.02|2734.32|2742.1|2734.4|2741.39|2733.69|24
1651368790000|2022-05-01 01:33:10|2742.2|2734.5|2742.37|2734.67|2742.39|2734.69|2742|2734.3|30
1651368800000|2022-05-01 01:33:20|2742.39|2734.69|2742.44|2734.74|2742.47|2734.77|2742.22|2734.52|33
1651368810000|2022-05-01 01:33:30|2742.42|2734.72|2742|2734.3|2742.49|2734.79|2742|2734.3|29
1651368820000|2022-05-01 01:33:40|2741.98|2734.28|2741.71|2734.01|2741.98|2734.28|2741.55|2733.85|32
1651368830000|2022-05-01 01:33:50|2741.63|2733.93|2740.69|2732.99|2741.7|2734|2740.55|2732.85|32
1651368840000|2022-05-01 01:34:00|2740.72|2733.02|2741.05|2733.35|2741.24|2733.54|2740.56|2732.86|34
1651368850000|2022-05-01 01:34:10|2741.03|2733.33|2740.94|2733.24|2741.08|2733.38|2740.85|2733.15|27
1651368860000|2022-05-01 01:34:20|2740.97|2733.27|2741.35|2733.65|2741.47|2733.77|2740.92|2733.22|32
1651368870000|2022-05-01 01:34:30|2741.19|2733.49|2741.53|2733.83|2741.59|2733.89|2741.16|2733.46|30
1651368880000|2022-05-01 01:34:40|2741.43|2733.73|2741.85|2734.15|2741.96|2734.26|2741.4|2733.7|24
1651368890000|2022-05-01 01:34:50|2741.84|2734.14|2741.7|2734|2741.86|2734.16|2741.68|2733.98|23
1651368900000|2022-05-01 01:35:00|2741.69|2733.99|2741|2733.3|2741.69|2733.99|2741|2733.3|31
1651368910000|2022-05-01 01:35:10|2740.97|2733.27|2740.83|2733.13|2740.97|2733.27|2740.31|2732.61|34
1651368920000|2022-05-01 01:35:20|2740.73|2733.03|2739.61|2731.91|2740.73|2733.03|2739.61|2731.91|34
1651368930000|2022-05-01 01:35:30|2739.62|2731.92|2739.57|2731.87|2739.62|2731.92|2739.37|2731.67|28
1651368940000|2022-05-01 01:35:40|2739.6|2731.9|2739.4|2731.7|2739.76|2732.06|2739.36|2731.66|28
1651368950000|2022-05-01 01:35:50|2739.46|2731.76|2738.7|2731|2739.5|2731.8|2738.62|2730.92|34
1651368960000|2022-05-01 01:36:00|2738.69|2730.99|2738.34|2730.64|2738.99|2731.29|2738.34|2730.64|36
1651368970000|2022-05-01 01:36:10|2738.33|2730.63|2737.81|2730.11|2738.34|2730.64|2737.81|2730.11|35
1651368980000|2022-05-01 01:36:20|2737.72|2730.02|2730.29|2722.59|2737.74|2730.04|2730.29|2722.59|40
1651368990000|2022-05-01 01:36:30|2730.15|2722.45|2734.17|2726.47|2734.87|2727.17|2730.1|2722.4|40
1651369000000|2022-05-01 01:36:40|2733.92|2726.22|2736.52|2728.82|2736.52|2728.82|2732.81|2725.11|37
1651369010000|2022-05-01 01:36:50|2736.9|2729.2|2739.48|2731.78|2739.54|2731.84|2736.9|2729.2|36
1651369020000|2022-05-01 01:37:00|2739.21|2731.51|2741.01|2733.31|2741.07|2733.37|2739.19|2731.49|38
1651369030000|2022-05-01 01:37:10|2740.66|2732.96|2741.51|2733.81|2741.62|2733.92|2740.47|2732.77|34
1651369040000|2022-05-01 01:37:20|2741.62|2733.92|2740.94|2733.24|2741.68|2733.98|2740.8|2733.1|36
1651369050000|2022-05-01 01:37:30|2740.83|2733.13|2741.36|2733.66|2741.36|2733.66|2740.83|2733.13|31
1651369060000|2022-05-01 01:37:40|2741.31|2733.61|2741.94|2734.24|2742.42|2734.72|2741.13|2733.43|34
1651369070000|2022-05-01 01:37:50|2741.96|2734.26|2743.42|2735.72|2743.63|2735.93|2741.94|2734.24|35
1651369080000|2022-05-01 01:38:00|2743.36|2735.66|2744.89|2737.19|2744.89|2737.19|2743.3|2735.6|29
1651369090000|2022-05-01 01:38:10|2744.82|2737.12|2746.71|2739.01|2746.71|2739.01|2744.82|2737.12|36
1651369100000|2022-05-01 01:38:20|2746.69|2738.99|2747.7|2740|2747.7|2740|2746.69|2738.99|32
1651369110000|2022-05-01 01:38:30|2747.99|2740.29|2751.16|2743.46|2751.16|2743.46|2747.99|2740.29|37
1651369120000|2022-05-01 01:38:40|2751.23|2743.53|2753.02|2745.32|2753.83|2746.13|2751.23|2743.53|38
1651369130000|2022-05-01 01:38:50|2753.07|2745.37|2751.48|2743.78|2753.47|2745.77|2751.38|2743.68|38
1651369140000|2022-05-01 01:39:00|2751.55|2743.85|2751.75|2744.05|2751.76|2744.06|2750.99|2743.29|33
1651369150000|2022-05-01 01:39:10|2751.93|2744.23|2752.97|2745.27|2753.39|2745.69|2751.4|2743.7|35
1651369160000|2022-05-01 01:39:20|2752.8|2745.1|2752.79|2745.09|2752.81|2745.11|2752.39|2744.69|31
1651369170000|2022-05-01 01:39:30|2752.78|2745.08|2753.4|2745.7|2753.46|2745.76|2752.77|2745.07|30
1651369180000|2022-05-01 01:39:40|2753.39|2745.69|2753.33|2745.63|2753.45|2745.75|2753.21|2745.51|30
1651369190000|2022-05-01 01:39:50|2753.34|2745.64|2751.41|2743.71|2753.37|2745.67|2751.39|2743.69|35
1651369200000|2022-05-01 01:40:00|2751.27|2743.57|2749.99|2742.29|2751.3|2743.6|2749.85|2742.15|39
1651369210000|2022-05-01 01:40:10|2750.01|2742.31|2750.59|2742.89|2750.93|2743.23|2749.81|2742.11|36
1651369220000|2022-05-01 01:40:20|2750.49|2742.79|2751.77|2744.07|2752.14|2744.44|2750.44|2742.74|38
1651369230000|2022-05-01 01:40:30|2751.98|2744.28|2752.59|2744.89|2752.71|2745.01|2751.94|2744.24|37
1651369240000|2022-05-01 01:40:40|2752.5|2744.8|2752.89|2745.19|2753.01|2745.31|2752.5|2744.8|38
1651369250000|2022-05-01 01:40:50|2752.87|2745.17|2753.17|2745.47|2753.17|2745.47|2752.84|2745.14|34
1651369260000|2022-05-01 01:41:00|2753.19|2745.49|2754.43|2746.73|2754.64|2746.94|2753.19|2745.49|36
1651369270000|2022-05-01 01:41:10|2754.42|2746.72|2753.86|2746.16|2754.59|2746.89|2753.86|2746.16|33
1651369280000|2022-05-01 01:41:20|2753.88|2746.18|2754.54|2746.84|2754.56|2746.86|2753.87|2746.17|35
1651369290000|2022-05-01 01:41:30|2754.57|2746.87|2754.83|2747.13|2754.84|2747.14|2754.22|2746.52|33
1651369300000|2022-05-01 01:41:40|2754.81|2747.11|2754.62|2746.92|2754.83|2747.13|2754.6|2746.9|26
1651369310000|2022-05-01 01:41:50|2754.63|2746.93|2754.64|2746.94|2754.9|2747.2|2754.6|2746.9|33
1651369320000|2022-05-01 01:42:00|2754.33|2746.63|2757.33|2749.63|2757.33|2749.63|2754.33|2746.63|35
1651369330000|2022-05-01 01:42:10|2757.35|2749.65|2757.39|2749.69|2757.88|2750.18|2756.56|2748.86|36
1651369340000|2022-05-01 01:42:20|2757.38|2749.68|2759.22|2751.52|2759.34|2751.64|2757.32|2749.62|37
1651369350000|2022-05-01 01:42:30|2759.23|2751.53|2759.95|2752.25|2760.29|2752.59|2759.02|2751.32|34
1651369360000|2022-05-01 01:42:40|2759.94|2752.24|2760.39|2752.69|2760.74|2753.04|2759.85|2752.15|39
1651369370000|2022-05-01 01:42:50|2760.42|2752.72|2760.22|2752.52|2760.49|2752.79|2760.07|2752.37|35
1651369380000|2022-05-01 01:43:00|2760.27|2752.57|2761.49|2753.79|2761.49|2753.79|2760.27|2752.57|32
1651369390000|2022-05-01 01:43:10|2761.59|2753.89|2761.22|2753.52|2761.62|2753.92|2760.82|2753.12|34
1651369400000|2022-05-01 01:43:20|2761.25|2753.55|2762.05|2754.35|2762.05|2754.35|2760.84|2753.14|36
1651369410000|2022-05-01 01:43:30|2762.16|2754.46|2763.02|2755.32|2763.02|2755.32|2761.83|2754.13|35
1651369420000|2022-05-01 01:43:40|2763.03|2755.33|2766.86|2759.16|2768.48|2760.78|2763|2755.3|39
1651369430000|2022-05-01 01:43:50|2767.57|2759.87|2766.73|2759.03|2768.3|2760.6|2766.28|2758.58|39
1651369440000|2022-05-01 01:44:00|2766.71|2759.01|2767.86|2760.16|2767.93|2760.23|2766.66|2758.96|37
1651369450000|2022-05-01 01:44:10|2768.14|2760.44|2772.89|2765.19|2775.11|2767.41|2768.14|2760.44|40
1651369460000|2022-05-01 01:44:20|2772.88|2765.18|2775.84|2768.14|2775.93|2768.23|2772.88|2765.18|39
1651369470000|2022-05-01 01:44:30|2775.65|2767.95|2774.05|2766.35|2775.9|2768.2|2774.05|2766.35|36
1651369480000|2022-05-01 01:44:40|2774.13|2766.43|2774.5|2766.8|2774.85|2767.15|2773.61|2765.91|39
1651369490000|2022-05-01 01:44:50|2774.39|2766.69|2774.13|2766.43|2774.42|2766.72|2773.67|2765.97|36
1651369500000|2022-05-01 01:45:00|2774.12|2766.42|2772.99|2765.29|2774.12|2766.42|2772.99|2765.29|35
1651369510000|2022-05-01 01:45:10|2773.03|2765.33|2769.69|2761.99|2773.03|2765.33|2769.69|2761.99|36
1651369520000|2022-05-01 01:45:20|2769.54|2761.84|2768.85|2761.15|2770.08|2762.38|2768.79|2761.09|38
1651369530000|2022-05-01 01:45:30|2768.78|2761.08|2768.6|2760.9|2768.78|2761.08|2767.93|2760.23|36
1651369540000|2022-05-01 01:45:40|2768.54|2760.84|2769.88|2762.18|2770.02|2762.32|2768.42|2760.72|34
1651369550000|2022-05-01 01:45:50|2769.83|2762.13|2772.56|2764.86|2772.88|2765.18|2769.78|2762.08|32
1651369560000|2022-05-01 01:46:00|2772.58|2764.88|2773.58|2765.88|2773.67|2765.97|2772.56|2764.86|35
1651369570000|2022-05-01 01:46:10|2773.68|2765.98|2773.66|2765.96|2773.97|2766.27|2773.31|2765.61|37
1651369580000|2022-05-01 01:46:20|2773.86|2766.16|2773.26|2765.56|2773.86|2766.16|2773.2|2765.5|37
1651369590000|2022-05-01 01:46:30|2773.17|2765.47|2771.65|2763.95|2773.17|2765.47|2771.53|2763.83|37
1651369600000|2022-05-01 01:46:40|2771.47|2763.77|2770.19|2762.49|2771.59|2763.89|2769.72|2762.02|38
1651369610000|2022-05-01 01:46:50|2770.03|2762.33|2768.94|2761.24|2770.58|2762.88|2768.94|2761.24|38
1651369620000|2022-05-01 01:47:00|2768.38|2760.68|2769.5|2761.8|2769.85|2762.15|2768.38|2760.68|39
1651369630000|2022-05-01 01:47:10|2769.43|2761.73|2771.09|2763.39|2771.24|2763.54|2769.07|2761.37|37
1651369640000|2022-05-01 01:47:20|2770.78|2763.08|2772.82|2765.12|2773.16|2765.46|2770.78|2763.08|38
1651369650000|2022-05-01 01:47:30|2772.64|2764.94|2772.32|2764.62|2772.64|2764.94|2771.95|2764.25|33
1651369660000|2022-05-01 01:47:40|2772.19|2764.49|2770.12|2762.42|2772.41|2764.71|2770.12|2762.42|36
1651369670000|2022-05-01 01:47:50|2770.16|2762.46|2771.92|2764.22|2772.15|2764.45|2769.98|2762.28|39
1651369680000|2022-05-01 01:48:00|2771.9|2764.2|2771.38|2763.68|2771.9|2764.2|2771.1|2763.4|33
1651369690000|2022-05-01 01:48:10|2771.36|2763.66|2770.25|2762.55|2771.36|2763.66|2770.23|2762.53|30
1651369700000|2022-05-01 01:48:20|2770.52|2762.82|2770.79|2763.09|2770.8|2763.1|2770.18|2762.48|32
1651369710000|2022-05-01 01:48:30|2770.67|2762.97|2770.81|2763.11|2770.82|2763.12|2770.33|2762.63|33
1651369720000|2022-05-01 01:48:40|2770.72|2763.02|2769.21|2761.51|2770.75|2763.05|2769.16|2761.46|32
1651369730000|2022-05-01 01:48:50|2769.23|2761.53|2769.58|2761.88|2769.67|2761.97|2768.95|2761.25|32
1651369740000|2022-05-01 01:49:00|2769.62|2761.92|2769.25|2761.55|2769.62|2761.92|2768.95|2761.25|32
1651369750000|2022-05-01 01:49:10|2769.18|2761.48|2769.13|2761.43|2769.27|2761.57|2768.84|2761.14|33
1651369760000|2022-05-01 01:49:20|2769.02|2761.32|2769.46|2761.76|2770.4|2762.7|2768.98|2761.28|35
1651369770000|2022-05-01 01:49:30|2769.4|2761.7|2770.3|2762.6|2770.47|2762.77|2769.32|2761.62|35
1651369780000|2022-05-01 01:49:40|2770.32|2762.62|2770.35|2762.65|2770.62|2762.92|2770.16|2762.46|34
1651369790000|2022-05-01 01:49:50|2770.37|2762.67|2771.28|2763.58|2771.38|2763.68|2770.27|2762.57|30
1651369800000|2022-05-01 01:50:00|2771.36|2763.66|2771.91|2764.21|2771.92|2764.22|2771.29|2763.59|35
1651369810000|2022-05-01 01:50:10|2772.04|2764.34|2772.31|2764.61|2772.31|2764.61|2771.35|2763.65|39
1651369820000|2022-05-01 01:50:20|2772.34|2764.64|2773.49|2765.79|2773.49|2765.79|2772.02|2764.32|35
1651369830000|2022-05-01 01:50:30|2773.48|2765.78|2774.41|2766.71|2774.41|2766.71|2773.47|2765.77|34
1651369840000|2022-05-01 01:50:40|2774.69|2766.99|2774.7|2767|2776.32|2768.62|2774.69|2766.99|38
1651369850000|2022-05-01 01:50:50|2774.52|2766.82|2776.81|2769.11|2776.82|2769.12|2774.52|2766.82|36
1651369860000|2022-05-01 01:51:00|2776.9|2769.2|2778.67|2770.97|2780.71|2773.01|2776.87|2769.17|38
1651369870000|2022-05-01 01:51:10|2778.79|2771.09|2779.05|2771.35|2780.03|2772.33|2778.79|2771.09|37
1651369880000|2022-05-01 01:51:20|2778.97|2771.27|2776.74|2769.04|2779.15|2771.45|2776.73|2769.03|40
1651369890000|2022-05-01 01:51:30|2776.64|2768.94|2779.06|2771.36|2779.17|2771.47|2776.47|2768.77|39
1651369900000|2022-05-01 01:51:40|2779.19|2771.49|2778.47|2770.77|2780.49|2772.79|2778.47|2770.77|39
1651369910000|2022-05-01 01:51:50|2778.49|2770.79|2779.6|2771.9|2779.81|2772.11|2778.23|2770.53|40
1651369920000|2022-05-01 01:52:00|2779.56|2771.86|2781.17|2773.47|2781.44|2773.74|2779.56|2771.86|36
1651369930000|2022-05-01 01:52:10|2781.07|2773.37|2780.21|2772.51|2781.3|2773.6|2780.21|2772.51|40
1651369940000|2022-05-01 01:52:20|2780.06|2772.36|2778.67|2770.97|2780.37|2772.67|2778.51|2770.81|37
1651369950000|2022-05-01 01:52:30|2778.51|2770.81|2779.22|2771.52|2779.32|2771.62|2778.51|2770.81|36
1651369960000|2022-05-01 01:52:40|2779.18|2771.48|2779.63|2771.93|2779.87|2772.17|2778.97|2771.27|36
1651369970000|2022-05-01 01:52:50|2779.73|2772.03|2778.65|2770.95|2779.77|2772.07|2778.65|2770.95|32
1651369980000|2022-05-01 01:53:00|2778.36|2770.66|2777.75|2770.05|2778.9|2771.2|2777.58|2769.88|35
1651369990000|2022-05-01 01:53:10|2777.79|2770.09|2777.42|2769.72|2777.81|2770.11|2776.84|2769.14|37
1651370000000|2022-05-01 01:53:20|2777.43|2769.73|2775.64|2767.94|2777.44|2769.74|2775.45|2767.75|35
1651370010000|2022-05-01 01:53:30|2775.55|2767.85|2776.91|2769.21|2776.98|2769.28|2775.55|2767.85|32
1651370020000|2022-05-01 01:53:40|2776.84|2769.14|2776.88|2769.18|2776.93|2769.23|2776.78|2769.08|33
1651370030000|2022-05-01 01:53:50|2776.92|2769.22|2777.07|2769.37|2777.18|2769.48|2776.58|2768.88|34
1651370040000|2022-05-01 01:54:00|2777.09|2769.39|2777.89|2770.19|2777.93|2770.23|2776.98|2769.28|35
1651370050000|2022-05-01 01:54:10|2777.91|2770.21|2777.34|2769.64|2778.21|2770.51|2777.33|2769.63|37
1651370060000|2022-05-01 01:54:20|2777.31|2769.61|2776.67|2768.97|2777.41|2769.71|2776.64|2768.94|36
1651370070000|2022-05-01 01:54:30|2776.74|2769.04|2778.25|2770.55|2778.37|2770.67|2776.7|2769|33
1651370080000|2022-05-01 01:54:40|2778.17|2770.47|2778.68|2770.98|2778.78|2771.08|2778.14|2770.44|36
1651370090000|2022-05-01 01:54:50|2778.78|2771.08|2779.58|2771.88|2779.97|2772.27|2778.63|2770.93|34
1651370100000|2022-05-01 01:55:00|2779.57|2771.87|2778.1|2770.4|2779.79|2772.09|2777.92|2770.22|36
1651370110000|2022-05-01 01:55:10|2778.55|2770.85|2779.05|2771.35|2779.05|2771.35|2778.48|2770.78|32
1651370120000|2022-05-01 01:55:20|2778.93|2771.23|2778.58|2770.88|2779.21|2771.51|2778.55|2770.85|35
1651370130000|2022-05-01 01:55:30|2778.56|2770.86|2779.11|2771.41|2779.13|2771.43|2778.41|2770.71|37
1651370140000|2022-05-01 01:55:40|2779.12|2771.42|2778.08|2770.38|2779.12|2771.42|2777.96|2770.26|33
1651370150000|2022-05-01 01:55:50|2778.11|2770.41|2777.69|2769.99|2778.11|2770.41|2777.47|2769.77|35
1651370160000|2022-05-01 01:56:00|2777.65|2769.95|2775.47|2767.77|2777.74|2770.04|2775.34|2767.64|40
1651370170000|2022-05-01 01:56:10|2775.51|2767.81|2775.13|2767.43|2775.51|2767.81|2774.78|2767.08|33
1651370180000|2022-05-01 01:56:20|2775.11|2767.41|2775.26|2767.56|2775.35|2767.65|2774.79|2767.09|35
1651370190000|2022-05-01 01:56:30|2775.2|2767.5|2774.93|2767.23|2775.37|2767.67|2774.44|2766.74|37
1651370200000|2022-05-01 01:56:40|2775.04|2767.34|2775.72|2768.02|2775.72|2768.02|2775.04|2767.34|33
1651370210000|2022-05-01 01:56:50|2775.73|2768.03|2775.8|2768.1|2775.82|2768.12|2775.41|2767.71|32
1651370220000|2022-05-01 01:57:00|2775.87|2768.17|2776.2|2768.5|2776.4|2768.7|2775.78|2768.08|26
1651370230000|2022-05-01 01:57:10|2776.21|2768.51|2776.25|2768.55|2776.48|2768.78|2776.02|2768.32|27
1651370240000|2022-05-01 01:57:20|2776.26|2768.56|2774.44|2766.74|2776.26|2768.56|2774.21|2766.51|37
1651370250000|2022-05-01 01:57:30|2774.45|2766.75|2775.56|2767.86|2775.64|2767.94|2774.45|2766.75|38
1651370260000|2022-05-01 01:57:40|2775.57|2767.87|2776.07|2768.37|2776.49|2768.79|2775.53|2767.83|37
1651370270000|2022-05-01 01:57:50|2776.04|2768.34|2775.43|2767.73|2776.12|2768.42|2775.35|2767.65|36
1651370280000|2022-05-01 01:58:00|2775.34|2767.64|2775.71|2768.01|2776.04|2768.34|2775.25|2767.55|33
1651370290000|2022-05-01 01:58:10|2775.64|2767.94|2775.67|2767.97|2775.8|2768.1|2775.43|2767.73|29
1651370300000|2022-05-01 01:58:20|2775.76|2768.06|2775.54|2767.84|2775.78|2768.08|2774.87|2767.17|36
1651370310000|2022-05-01 01:58:30|2775.53|2767.83|2775.18|2767.48|2776.1|2768.4|2775.18|2767.48|37
1651370320000|2022-05-01 01:58:40|2775.16|2767.46|2775.56|2767.86|2775.94|2768.24|2775.16|2767.46|34
1651370330000|2022-05-01 01:58:50|2775.54|2767.84|2774.9|2767.2|2775.54|2767.84|2774.73|2767.03|37
1651370340000|2022-05-01 01:59:00|2775.04|2767.34|2773.61|2765.91|2775.05|2767.35|2773.61|2765.91|31
1651370350000|2022-05-01 01:59:10|2773.37|2765.67|2773.31|2765.61|2773.77|2766.07|2773.2|2765.5|34
1651370360000|2022-05-01 01:59:20|2773.29|2765.59|2772.67|2764.97|2773.29|2765.59|2772.42|2764.72|35
1651370370000|2022-05-01 01:59:30|2773.18|2765.48|2773.73|2766.03|2774.08|2766.38|2773.08|2765.38|30
1651370380000|2022-05-01 01:59:40|2773.7|2766|2774.67|2766.97|2774.75|2767.05|2773.54|2765.84|35
1651370390000|2022-05-01 01:59:50|2774.7|2767|2774.41|2766.71|2774.7|2767|2774.26|2766.56|32
1651370400000|2022-05-01 02:00:00|2774.46|2766.76|2773.62|2765.92|2774.47|2766.77|2773.3|2765.6|34
1651370410000|2022-05-01 02:00:10|2773.64|2765.94|2773.58|2765.88|2773.68|2765.98|2772.84|2765.14|37
1651370420000|2022-05-01 02:00:20|2773.57|2765.87|2773.04|2765.34|2773.57|2765.87|2773.04|2765.34|36
1651370430000|2022-05-01 02:00:30|2773.08|2765.38|2772.63|2764.93|2773.12|2765.42|2772.54|2764.84|30
1651370440000|2022-05-01 02:00:40|2772.59|2764.89|2772.39|2764.69|2772.62|2764.92|2772.39|2764.69|28
1651370450000|2022-05-01 02:00:50|2772.38|2764.68|2772.29|2764.59|2772.38|2764.68|2771.33|2763.63|34
1651370460000|2022-05-01 02:01:00|2772.25|2764.55|2772.27|2764.57|2772.47|2764.77|2772.25|2764.55|35
1651370470000|2022-05-01 02:01:10|2772.28|2764.58|2772.37|2764.67|2772.37|2764.67|2772.23|2764.53|30
1651370480000|2022-05-01 02:01:20|2772.57|2764.87|2774.12|2766.42|2774.21|2766.51|2772.57|2764.87|38
1651370490000|2022-05-01 02:01:30|2774.09|2766.39|2772.96|2765.26|2774.09|2766.39|2772.96|2765.26|33
1651370500000|2022-05-01 02:01:40|2773.1|2765.4|2773.14|2765.44|2773.22|2765.52|2772.73|2765.03|36
1651370510000|2022-05-01 02:01:50|2773.15|2765.45|2773.03|2765.33|2773.19|2765.49|2772.94|2765.24|30
1651370520000|2022-05-01 02:02:00|2773.13|2765.43|2772.93|2765.23|2773.22|2765.52|2772.86|2765.16|28
1651370530000|2022-05-01 02:02:10|2772.95|2765.25|2772.98|2765.28|2773.04|2765.34|2772.9|2765.2|29
1651370540000|2022-05-01 02:02:20|2772.97|2765.27|2772.54|2764.84|2773.14|2765.44|2772.45|2764.75|37
1651370550000|2022-05-01 02:02:30|2772.53|2764.83|2772.54|2764.84|2773.06|2765.36|2772.47|2764.77|37
1651370560000|2022-05-01 02:02:40|2772.43|2764.73|2771.88|2764.18|2772.59|2764.89|2771.88|2764.18|31
1651370570000|2022-05-01 02:02:50|2771.87|2764.17|2770.96|2763.26|2771.87|2764.17|2770.87|2763.17|31
1651370580000|2022-05-01 02:03:00|2771.16|2763.46|2771.15|2763.45|2771.94|2764.24|2771.01|2763.31|34
1651370590000|2022-05-01 02:03:10|2771.44|2763.74|2771.17|2763.47|2771.44|2763.74|2770.92|2763.22|29
1651370600000|2022-05-01 02:03:20|2771.16|2763.46|2770.98|2763.28|2771.16|2763.46|2770.93|2763.23|26
1651370610000|2022-05-01 02:03:30|2771|2763.3|2772.14|2764.44|2772.14|2764.44|2771|2763.3|29
1651370620000|2022-05-01 02:03:40|2771.95|2764.25|2771.92|2764.22|2772.24|2764.54|2771.81|2764.11|30
1651370630000|2022-05-01 02:03:50|2771.99|2764.29|2771.95|2764.25|2772.01|2764.31|2771.76|2764.06|28
1651370640000|2022-05-01 02:04:00|2771.97|2764.27|2772.2|2764.5|2772.24|2764.54|2771.93|2764.23|32
1651370650000|2022-05-01 02:04:10|2772.19|2764.49|2772.16|2764.46|2772.24|2764.54|2772.09|2764.39|23
1651370660000|2022-05-01 02:04:20|2772.18|2764.48|2773.05|2765.35|2773.07|2765.37|2772.18|2764.48|32
1651370670000|2022-05-01 02:04:30|2773.19|2765.49|2773.29|2765.59|2773.31|2765.61|2773.05|2765.35|30
1651370680000|2022-05-01 02:04:40|2773.25|2765.55|2773.52|2765.82|2773.52|2765.82|2773.25|2765.55|30
1651370690000|2022-05-01 02:04:50|2773.43|2765.73|2773.42|2765.72|2773.59|2765.89|2773.39|2765.69|28
1651370700000|2022-05-01 02:05:00|2773.41|2765.71|2772.65|2764.95|2773.53|2765.83|2772.65|2764.95|34
1651370710000|2022-05-01 02:05:10|2772.64|2764.94|2772.38|2764.68|2772.65|2764.95|2771.83|2764.13|33
1651370720000|2022-05-01 02:05:20|2772.42|2764.72|2772.9|2765.2|2773.2|2765.5|2772.4|2764.7|35
1651370730000|2022-05-01 02:05:30|2772.93|2765.23|2773.32|2765.62|2773.33|2765.63|2772.92|2765.22|35
1651370740000|2022-05-01 02:05:40|2773.33|2765.63|2773.71|2766.01|2773.71|2766.01|2773.16|2765.46|32
1651370750000|2022-05-01 02:05:50|2773.72|2766.02|2773.08|2765.38|2773.77|2766.07|2773.01|2765.31|24
1651370760000|2022-05-01 02:06:00|2773.18|2765.48|2772.51|2764.81|2773.18|2765.48|2772.23|2764.53|38
1651370770000|2022-05-01 02:06:10|2772.54|2764.84|2772.59|2764.89|2772.8|2765.1|2772.5|2764.8|27
1651370780000|2022-05-01 02:06:20|2772.62|2764.92|2773.22|2765.52|2773.25|2765.55|2772.62|2764.92|22
1651370790000|2022-05-01 02:06:30|2773.23|2765.53|2773.32|2765.62|2773.4|2765.7|2773.11|2765.41|28
1651370800000|2022-05-01 02:06:40|2773.28|2765.58|2773.28|2765.58|2773.33|2765.63|2773.2|2765.5|24
1651370810000|2022-05-01 02:06:50|2773.26|2765.56|2773.3|2765.6|2773.33|2765.63|2773.21|2765.51|31
1651370820000|2022-05-01 02:07:00|2773.33|2765.63|2773.09|2765.39|2773.35|2765.65|2773.07|2765.37|34
1651370830000|2022-05-01 02:07:10|2772.87|2765.17|2772.87|2765.17|2772.93|2765.23|2772.84|2765.14|29
1651370840000|2022-05-01 02:07:20|2772.9|2765.2|2772.46|2764.76|2772.95|2765.25|2772.42|2764.72|26
1651370850000|2022-05-01 02:07:30|2772.45|2764.75|2772.84|2765.14|2772.88|2765.18|2772.45|2764.75|21
1651370860000|2022-05-01 02:07:40|2772.75|2765.05|2773.09|2765.39|2773.24|2765.54|2772.73|2765.03|33
1651370870000|2022-05-01 02:07:50|2773|2765.3|2773.01|2765.31|2773.17|2765.47|2773|2765.3|35
1651370880000|2022-05-01 02:08:00|2773.02|2765.32|2772.86|2765.16|2773.14|2765.44|2772.7|2765|32
1651370890000|2022-05-01 02:08:10|2772.82|2765.12|2772.58|2764.88|2772.85|2765.15|2772.56|2764.86|31
1651370900000|2022-05-01 02:08:20|2772.57|2764.87|2772.54|2764.84|2772.68|2764.98|2772.54|2764.84|37
1651370910000|2022-05-01 02:08:30|2772.55|2764.85|2772.57|2764.87|2772.6|2764.9|2772.49|2764.79|28
1651370920000|2022-05-01 02:08:40|2772.55|2764.85|2773.6|2765.9|2773.63|2765.93|2772.55|2764.85|30
1651370930000|2022-05-01 02:08:50|2773.66|2765.96|2774.16|2766.46|2774.16|2766.46|2773.57|2765.87|28
1651370940000|2022-05-01 02:09:00|2774.06|2766.36|2773.64|2765.94|2774.21|2766.51|2773.64|2765.94|28
1651370950000|2022-05-01 02:09:10|2773.69|2765.99|2774.3|2766.6|2774.3|2766.6|2773.69|2765.99|34
1651370960000|2022-05-01 02:09:20|2774.19|2766.49|2774.05|2766.35|2774.19|2766.49|2773.86|2766.16|37
1651370970000|2022-05-01 02:09:30|2774.01|2766.31|2774.19|2766.49|2774.4|2766.7|2773.93|2766.23|29
1651370980000|2022-05-01 02:09:40|2774.18|2766.48|2775.72|2768.02|2775.87|2768.17|2774.15|2766.45|36
1651370990000|2022-05-01 02:09:50|2775.71|2768.01|2776.96|2769.26|2776.96|2769.26|2775.71|2768.01|31
1651371000000|2022-05-01 02:10:00|2776.91|2769.21|2779.69|2771.99|2780.2|2772.5|2776.91|2769.21|36
1651371010000|2022-05-01 02:10:10|2779.64|2771.94|2778.76|2771.06|2779.65|2771.95|2777.51|2769.81|37
1651371020000|2022-05-01 02:10:20|2778.86|2771.16|2778.93|2771.23|2779|2771.3|2778.76|2771.06|33
1651371030000|2022-05-01 02:10:30|2778.92|2771.22|2778.96|2771.26|2778.98|2771.28|2778.85|2771.15|25
1651371040000|2022-05-01 02:10:40|2778.98|2771.28|2778.62|2770.92|2778.98|2771.28|2778.54|2770.84|33
1651371050000|2022-05-01 02:10:50|2778.61|2770.91|2777.92|2770.22|2778.63|2770.93|2777.68|2769.98|37
1651371060000|2022-05-01 02:11:00|2777.91|2770.21|2778.16|2770.46|2778.52|2770.82|2777.81|2770.11|29
1651371070000|2022-05-01 02:11:10|2778.18|2770.48|2778.21|2770.51|2778.37|2770.67|2778.05|2770.35|27
1651371080000|2022-05-01 02:11:20|2778.19|2770.49|2778.21|2770.51|2778.21|2770.51|2778.14|2770.44|23
1651371090000|2022-05-01 02:11:30|2778.19|2770.49|2777.38|2769.68|2778.2|2770.5|2777.24|2769.54|24
1651371100000|2022-05-01 02:11:40|2777.39|2769.69|2776.84|2769.14|2777.46|2769.76|2776.83|2769.13|30
1651371110000|2022-05-01 02:11:50|2776.83|2769.13|2776.56|2768.86|2776.87|2769.17|2776.5|2768.8|34
1651371120000|2022-05-01 02:12:00|2776.68|2768.98|2776.83|2769.13|2776.85|2769.15|2776.66|2768.96|31
1651371130000|2022-05-01 02:12:10|2776.82|2769.12|2776.84|2769.14|2776.84|2769.14|2776.77|2769.07|27
1651371140000|2022-05-01 02:12:20|2776.79|2769.09|2776.84|2769.14|2776.86|2769.16|2776.72|2769.02|29
1651371150000|2022-05-01 02:12:30|2776.81|2769.11|2776.66|2768.96|2776.89|2769.19|2776.66|2768.96|22
1651371160000|2022-05-01 02:12:40|2776.72|2769.02|2776.81|2769.11|2776.86|2769.16|2776.7|2769|28
1651371170000|2022-05-01 02:12:50|2776.82|2769.12|2777.76|2770.06|2778.02|2770.32|2776.82|2769.12|23
1651371180000|2022-05-01 02:13:00|2777.74|2770.04|2778.73|2771.03|2778.75|2771.05|2777.73|2770.03|30
1651371190000|2022-05-01 02:13:10|2778.71|2771.01|2778.59|2770.89|2779.1|2771.4|2778.03|2770.33|37
1651371200000|2022-05-01 02:13:20|2778.52|2770.82|2778.59|2770.89|2778.65|2770.95|2778.47|2770.77|34
1651371210000|2022-05-01 02:13:30|2778.66|2770.96|2778.91|2771.21|2778.99|2771.29|2778.48|2770.78|30
1651371220000|2022-05-01 02:13:40|2778.95|2771.25|2778.9|2771.2|2778.95|2771.25|2778.84|2771.14|31
1651371230000|2022-05-01 02:13:50|2778.91|2771.21|2778.51|2770.81|2778.94|2771.24|2778.48|2770.78|20
1651371240000|2022-05-01 02:14:00|2778.5|2770.8|2778.43|2770.73|2778.56|2770.86|2778.39|2770.69|24
1651371250000|2022-05-01 02:14:10|2778.44|2770.74|2778.62|2770.92|2778.67|2770.97|2778.43|2770.73|26
1651371260000|2022-05-01 02:14:20|2778.63|2770.93|2777.96|2770.26|2778.74|2771.04|2777.95|2770.25|24
1651371270000|2022-05-01 02:14:30|2778.1|2770.4|2779.32|2771.62|2779.32|2771.62|2778.09|2770.39|32
1651371280000|2022-05-01 02:14:40|2779.36|2771.66|2778.55|2770.85|2779.38|2771.68|2778.42|2770.72|31
1651371290000|2022-05-01 02:14:50|2778.54|2770.84|2779.26|2771.56|2779.26|2771.56|2778.54|2770.84|30
1651371300000|2022-05-01 02:15:00|2778.8|2771.1|2779.06|2771.36|2779.21|2771.51|2778.6|2770.9|33
1651371310000|2022-05-01 02:15:10|2779.15|2771.45|2780.22|2772.52|2780.22|2772.52|2779.15|2771.45|30
1651371320000|2022-05-01 02:15:20|2780.18|2772.48|2778.94|2771.24|2780.2|2772.5|2778.82|2771.12|31
1651371330000|2022-05-01 02:15:30|2778.93|2771.23|2778.22|2770.52|2778.96|2771.26|2778.15|2770.45|31
1651371340000|2022-05-01 02:15:40|2778.21|2770.51|2777.43|2769.73|2778.3|2770.6|2777.37|2769.67|37
1651371350000|2022-05-01 02:15:50|2777.44|2769.74|2775.93|2768.23|2777.44|2769.74|2775.93|2768.23|32
1651371360000|2022-05-01 02:16:00|2776.03|2768.33|2776.04|2768.34|2776.04|2768.34|2775.32|2767.62|35
1651371370000|2022-05-01 02:16:10|2776.07|2768.37|2777.02|2769.32|2777.04|2769.34|2776.02|2768.32|34
1651371380000|2022-05-01 02:16:20|2777.05|2769.35|2777.14|2769.44|2777.31|2769.61|2777.03|2769.33|28
1651371390000|2022-05-01 02:16:30|2777.12|2769.42|2777.54|2769.84|2777.75|2770.05|2777.05|2769.35|30
1651371400000|2022-05-01 02:16:40|2777.61|2769.91|2777.69|2769.99|2777.83|2770.13|2777.59|2769.89|27
1651371410000|2022-05-01 02:16:50|2777.67|2769.97|2777.15|2769.45|2777.71|2770.01|2777.1|2769.4|27
1651371420000|2022-05-01 02:17:00|2777.17|2769.47|2777.1|2769.4|2777.38|2769.68|2777.05|2769.35|25
1651371430000|2022-05-01 02:17:10|2777.08|2769.38|2777.14|2769.44|2777.3|2769.6|2777.08|2769.38|18
1651371440000|2022-05-01 02:17:20|2777.12|2769.42|2778.79|2771.09|2778.79|2771.09|2777.07|2769.37|28
1651371450000|2022-05-01 02:17:30|2778.67|2770.97|2778.19|2770.49|2778.67|2770.97|2777.95|2770.25|33
1651371460000|2022-05-01 02:17:40|2778.21|2770.51|2778.19|2770.49|2778.85|2771.15|2778.02|2770.32|30
1651371470000|2022-05-01 02:17:50|2778.32|2770.62|2778.5|2770.8|2778.58|2770.88|2778.03|2770.33|30
1651371480000|2022-05-01 02:18:00|2778.49|2770.79|2778.68|2770.98|2778.68|2770.98|2778.15|2770.45|29
1651371490000|2022-05-01 02:18:10|2778.65|2770.95|2779.28|2771.58|2779.3|2771.6|2778.65|2770.95|36
1651371500000|2022-05-01 02:18:20|2779.29|2771.59|2779.62|2771.92|2779.62|2771.92|2779.05|2771.35|36
1651371510000|2022-05-01 02:18:30|2779.57|2771.87|2780.11|2772.41|2780.12|2772.42|2779.56|2771.86|26
1651371520000|2022-05-01 02:18:40|2780.03|2772.33|2780.84|2773.14|2781|2773.3|2780.03|2772.33|32
1651371530000|2022-05-01 02:18:50|2781.1|2773.4|2781.69|2773.99|2781.76|2774.06|2781.1|2773.4|29
1651371540000|2022-05-01 02:19:00|2781.64|2773.94|2782.27|2774.57|2782.27|2774.57|2781.45|2773.75|31
1651371550000|2022-05-01 02:19:10|2782.25|2774.55|2782.2|2774.5|2782.25|2774.55|2781.65|2773.95|31
1651371560000|2022-05-01 02:19:20|2782.21|2774.51|2782.31|2774.61|2782.31|2774.61|2781.83|2774.13|33
1651371570000|2022-05-01 02:19:30|2782.32|2774.62|2783.26|2775.56|2783.39|2775.69|2782.32|2774.62|37
1651371580000|2022-05-01 02:19:40|2783.32|2775.62|2783.26|2775.56|2783.38|2775.68|2783.15|2775.45|37
1651371590000|2022-05-01 02:19:50|2783.27|2775.57|2783.34|2775.64|2783.52|2775.82|2783.16|2775.46|30
1651371600000|2022-05-01 02:20:00|2783.37|2775.67|2783.03|2775.33|2783.52|2775.82|2783.03|2775.33|28
1651371610000|2022-05-01 02:20:10|2782.43|2774.73|2782.92|2775.22|2783.07|2775.37|2782.22|2774.52|36
1651371620000|2022-05-01 02:20:20|2782.89|2775.19|2783.05|2775.35|2783.22|2775.52|2782.88|2775.18|31
1651371630000|2022-05-01 02:20:30|2783.04|2775.34|2783.36|2775.66|2783.46|2775.76|2783.04|2775.34|32
1651371640000|2022-05-01 02:20:40|2783.26|2775.56|2783.24|2775.54|2783.32|2775.62|2783.11|2775.41|28
1651371650000|2022-05-01 02:20:50|2783.21|2775.51|2783.86|2776.16|2783.97|2776.27|2783.15|2775.45|33
1651371660000|2022-05-01 02:21:00|2783.97|2776.27|2784.76|2777.06|2784.93|2777.23|2783.81|2776.11|34
1651371670000|2022-05-01 02:21:10|2784.75|2777.05|2784.74|2777.04|2784.9|2777.2|2784.6|2776.9|34
1651371680000|2022-05-01 02:21:20|2784.8|2777.1|2785|2777.3|2785.13|2777.43|2784.69|2776.99|33
1651371690000|2022-05-01 02:21:30|2785.01|2777.31|2784.59|2776.89|2785.04|2777.34|2784.37|2776.67|30
1651371700000|2022-05-01 02:21:40|2784.61|2776.91|2782.91|2775.21|2784.71|2777.01|2782.46|2774.76|34
1651371710000|2022-05-01 02:21:50|2782.89|2775.19|2782.57|2774.87|2782.99|2775.29|2782.57|2774.87|32
1651371720000|2022-05-01 02:22:00|2782.59|2774.89|2781.11|2773.41|2782.59|2774.89|2780.38|2772.68|39
1651371730000|2022-05-01 02:22:10|2781.09|2773.39|2781|2773.3|2781.22|2773.52|2780.96|2773.26|36
1651371740000|2022-05-01 02:22:20|2780.95|2773.25|2781.08|2773.38|2781.3|2773.6|2780.75|2773.05|32
1651371750000|2022-05-01 02:22:30|2781.07|2773.37|2782.04|2774.34|2782.52|2774.82|2781.07|2773.37|36
1651371760000|2022-05-01 02:22:40|2782.1|2774.4|2782.28|2774.58|2782.59|2774.89|2782.1|2774.4|29
1651371770000|2022-05-01 02:22:50|2782.19|2774.49|2782.14|2774.44|2782.19|2774.49|2781.96|2774.26|27
1651371780000|2022-05-01 02:23:00|2782.15|2774.45|2782.08|2774.38|2782.18|2774.48|2782.03|2774.33|20
1651371790000|2022-05-01 02:23:10|2782.1|2774.4|2782.03|2774.33|2782.1|2774.4|2781.95|2774.25|28
1651371800000|2022-05-01 02:23:20|2782.02|2774.32|2781.23|2773.53|2782.06|2774.36|2781.23|2773.53|31
1651371810000|2022-05-01 02:23:30|2781.27|2773.57|2781.5|2773.8|2781.52|2773.82|2781.17|2773.47|35
1651371820000|2022-05-01 02:23:40|2781.47|2773.77|2781.14|2773.44|2781.49|2773.79|2781.07|2773.37|29
1651371830000|2022-05-01 02:23:50|2781.18|2773.48|2781.31|2773.61|2781.42|2773.72|2781.08|2773.38|27
1651371840000|2022-05-01 02:24:00|2781.32|2773.62|2781.05|2773.35|2781.49|2773.79|2780.82|2773.12|25
1651371850000|2022-05-01 02:24:10|2781.13|2773.43|2781.01|2773.31|2781.37|2773.67|2781.01|2773.31|32
1651371860000|2022-05-01 02:24:20|2781.03|2773.33|2780.55|2772.85|2781.21|2773.51|2780.54|2772.84|33
1651371870000|2022-05-01 02:24:30|2780.53|2772.83|2780.49|2772.79|2780.7|2773|2780.48|2772.78|30
1651371880000|2022-05-01 02:24:40|2780.38|2772.68|2780.57|2772.87|2780.59|2772.89|2780.22|2772.52|29
1651371890000|2022-05-01 02:24:50|2780.59|2772.89|2780.54|2772.84|2780.59|2772.89|2780.5|2772.8|22
1651371900000|2022-05-01 02:25:00|2780.53|2772.83|2778.85|2771.15|2780.53|2772.83|2778.84|2771.14|34
1651371910000|2022-05-01 02:25:10|2778.89|2771.19|2779.72|2772.02|2779.72|2772.02|2778.72|2771.02|31
1651371920000|2022-05-01 02:25:20|2779.71|2772.01|2780.7|2773|2780.7|2773|2779.61|2771.91|26
1651371930000|2022-05-01 02:25:30|2780.6|2772.9|2780.38|2772.68|2780.6|2772.9|2779.9|2772.2|27
1651371940000|2022-05-01 02:25:40|2780.36|2772.66|2779.95|2772.25|2780.37|2772.67|2779.93|2772.23|26
1651371950000|2022-05-01 02:25:50|2779.93|2772.23|2778.36|2770.66|2779.93|2772.23|2778.2|2770.5|33
1651371960000|2022-05-01 02:26:00|2778.31|2770.61|2777.87|2770.17|2778.4|2770.7|2777.87|2770.17|27
1651371970000|2022-05-01 02:26:10|2777.84|2770.14|2778.14|2770.44|2778.14|2770.44|2777.72|2770.02|26
1651371980000|2022-05-01 02:26:20|2778.15|2770.45|2778.32|2770.62|2778.47|2770.77|2777.72|2770.02|31
1651371990000|2022-05-01 02:26:30|2778.28|2770.58|2777.68|2769.98|2778.28|2770.58|2777.68|2769.98|32
1651372000000|2022-05-01 02:26:40|2777.77|2770.07|2776.35|2768.65|2777.86|2770.16|2776.35|2768.65|34
1651372010000|2022-05-01 02:26:50|2776.31|2768.61|2776.4|2768.7|2776.89|2769.19|2775.96|2768.26|30
1651372020000|2022-05-01 02:27:00|2776.39|2768.69|2775.02|2767.32|2776.4|2768.7|2774.76|2767.06|34
1651372030000|2022-05-01 02:27:10|2775.03|2767.33|2775.53|2767.83|2775.75|2768.05|2775.02|2767.32|26
1651372040000|2022-05-01 02:27:20|2775.61|2767.91|2777.12|2769.42|2777.35|2769.65|2775.59|2767.89|35
1651372050000|2022-05-01 02:27:30|2777.21|2769.51|2777.17|2769.47|2777.32|2769.62|2777.17|2769.47|29
1651372060000|2022-05-01 02:27:40|2777.15|2769.45|2777.24|2769.54|2777.27|2769.57|2777.13|2769.43|26
1651372070000|2022-05-01 02:27:50|2777.23|2769.53|2776.88|2769.18|2777.25|2769.55|2776.63|2768.93|31
1651372080000|2022-05-01 02:28:00|2776.89|2769.19|2777.05|2769.35|2777.05|2769.35|2776.87|2769.17|33
1651372090000|2022-05-01 02:28:10|2776.89|2769.19|2776.72|2769.02|2777.08|2769.38|2776.46|2768.76|34
1651372100000|2022-05-01 02:28:20|2776.73|2769.03|2776.73|2769.03|2776.8|2769.1|2776.73|2769.03|30
1651372110000|2022-05-01 02:28:30|2776.75|2769.05|2776.69|2768.99|2776.86|2769.16|2776.69|2768.99|27
1651372120000|2022-05-01 02:28:40|2776.7|2769|2776.64|2768.94|2777.04|2769.34|2776.63|2768.93|27
1651372130000|2022-05-01 02:28:50|2776.66|2768.96|2776.46|2768.76|2776.67|2768.97|2776.34|2768.64|34
1651372140000|2022-05-01 02:29:00|2776.45|2768.75|2776.09|2768.39|2776.5|2768.8|2775.93|2768.23|29
1651372150000|2022-05-01 02:29:10|2776.08|2768.38|2776.14|2768.44|2776.18|2768.48|2776.04|2768.34|30
1651372160000|2022-05-01 02:29:20|2776.12|2768.42|2776.16|2768.46|2776.2|2768.5|2776.12|2768.42|29
1651372170000|2022-05-01 02:29:30|2776.17|2768.47|2776.41|2768.71|2776.77|2769.07|2776.16|2768.46|29
1651372180000|2022-05-01 02:29:40|2776.42|2768.72|2776.38|2768.68|2776.42|2768.72|2776.34|2768.64|27
1651372190000|2022-05-01 02:29:50|2776.35|2768.65|2776.46|2768.76|2776.47|2768.77|2776.3|2768.6|24
1651372200000|2022-05-01 02:30:00|2776.45|2768.75|2776.54|2768.84|2776.57|2768.87|2776.29|2768.59|34
1651372210000|2022-05-01 02:30:10|2776.56|2768.86|2776.68|2768.98|2776.75|2769.05|2776.39|2768.69|27
1651372220000|2022-05-01 02:30:20|2776.69|2768.99|2776.73|2769.03|2776.73|2769.03|2776.6|2768.9|25
1651372230000|2022-05-01 02:30:30|2776.72|2769.02|2776.75|2769.05|2776.87|2769.17|2776.72|2769.02|29
1651372240000|2022-05-01 02:30:40|2776.77|2769.07|2776.72|2769.02|2776.79|2769.09|2776.32|2768.62|34
1651372250000|2022-05-01 02:30:50|2776.74|2769.04|2776.63|2768.93|2776.75|2769.05|2776.53|2768.83|28
1651372260000|2022-05-01 02:31:00|2776.64|2768.94|2776.71|2769.01|2776.82|2769.12|2776.55|2768.85|33
1651372270000|2022-05-01 02:31:10|2776.76|2769.06|2776.42|2768.72|2776.8|2769.1|2776.26|2768.56|29
1651372280000|2022-05-01 02:31:20|2776.41|2768.71|2776.16|2768.46|2776.49|2768.79|2776.1|2768.4|27
1651372290000|2022-05-01 02:31:30|2776.15|2768.45|2776.39|2768.69|2776.39|2768.69|2776.09|2768.39|23
1651372300000|2022-05-01 02:31:40|2776.42|2768.72|2776.21|2768.51|2776.73|2769.03|2776.16|2768.46|28
1651372310000|2022-05-01 02:31:50|2776.18|2768.48|2776.15|2768.45|2776.31|2768.61|2776.11|2768.41|26
1651372320000|2022-05-01 02:32:00|2776.14|2768.44|2775.61|2767.91|2776.23|2768.53|2775.57|2767.87|30
1651372330000|2022-05-01 02:32:10|2775.64|2767.94|2775.38|2767.68|2775.64|2767.94|2775.28|2767.58|36
1651372340000|2022-05-01 02:32:20|2775.34|2767.64|2775.32|2767.62|2775.62|2767.92|2775.27|2767.57|34
1651372350000|2022-05-01 02:32:30|2775.37|2767.67|2775.52|2767.82|2775.54|2767.84|2775.33|2767.63|30
1651372360000|2022-05-01 02:32:40|2775.47|2767.77|2775.05|2767.35|2775.47|2767.77|2774.99|2767.29|35
1651372370000|2022-05-01 02:32:50|2775.06|2767.36|2775.07|2767.37|2775.22|2767.52|2775.06|2767.36|32
1651372380000|2022-05-01 02:33:00|2775.06|2767.36|2775.26|2767.56|2775.34|2767.64|2775.02|2767.32|36
1651372390000|2022-05-01 02:33:10|2775.24|2767.54|2775.31|2767.61|2775.33|2767.63|2775.24|2767.54|30
1651372400000|2022-05-01 02:33:20|2775.28|2767.58|2775.15|2767.45|2775.33|2767.63|2775.04|2767.34|25
1651372410000|2022-05-01 02:33:30|2775.13|2767.43|2775.18|2767.48|2775.24|2767.54|2775.11|2767.41|29
1651372420000|2022-05-01 02:33:40|2775.13|2767.43|2775.23|2767.53|2775.26|2767.56|2775.13|2767.43|27
1651372430000|2022-05-01 02:33:50|2775.24|2767.54|2775.26|2767.56|2775.27|2767.57|2775.19|2767.49|27
1651372440000|2022-05-01 02:34:00|2775.18|2767.48|2775.66|2767.96|2775.82|2768.12|2775.18|2767.48|34
1651372450000|2022-05-01 02:34:10|2775.65|2767.95|2775.52|2767.82|2775.73|2768.03|2775.51|2767.81|23
1651372460000|2022-05-01 02:34:20|2775.57|2767.87|2773.88|2766.18|2775.67|2767.97|2773.88|2766.18|32
1651372470000|2022-05-01 02:34:30|2773.9|2766.2|2773.77|2766.07|2773.9|2766.2|2773.62|2765.92|23
1651372480000|2022-05-01 02:34:40|2773.73|2766.03|2774.09|2766.39|2774.23|2766.53|2773.67|2765.97|33
1651372490000|2022-05-01 02:34:50|2774.08|2766.38|2774.14|2766.44|2774.17|2766.47|2773.71|2766.01|32
1651372500000|2022-05-01 02:35:00|2774.16|2766.46|2772.71|2765.01|2774.19|2766.49|2772.68|2764.98|33
1651372510000|2022-05-01 02:35:10|2772.7|2765|2772.68|2764.98|2772.76|2765.06|2772.53|2764.83|31
1651372520000|2022-05-01 02:35:20|2772.72|2765.02|2772.95|2765.25|2772.99|2765.29|2772.72|2765.02|33
1651372530000|2022-05-01 02:35:30|2772.88|2765.18|2773.6|2765.9|2773.6|2765.9|2772.84|2765.14|32
1651372540000|2022-05-01 02:35:40|2773.53|2765.83|2773.58|2765.88|2773.61|2765.91|2773.44|2765.74|18
1651372550000|2022-05-01 02:35:50|2773.55|2765.85|2773.53|2765.83|2773.61|2765.91|2773.44|2765.74|30
1651372560000|2022-05-01 02:36:00|2773.52|2765.82|2774.18|2766.48|2774.32|2766.62|2773.52|2765.82|29
1651372570000|2022-05-01 02:36:10|2774.22|2766.52|2774.23|2766.53|2774.26|2766.56|2773.72|2766.02|36
1651372580000|2022-05-01 02:36:20|2774.19|2766.49|2773.87|2766.17|2774.19|2766.49|2773.87|2766.17|33
1651372590000|2022-05-01 02:36:30|2773.88|2766.18|2774.03|2766.33|2774.18|2766.48|2773.88|2766.18|31
1651372600000|2022-05-01 02:36:40|2774.1|2766.4|2772.97|2765.27|2774.13|2766.43|2772.97|2765.27|32
1651372610000|2022-05-01 02:36:50|2772.93|2765.23|2771.25|2763.55|2772.93|2765.23|2771.25|2763.55|35
1651372620000|2022-05-01 02:37:00|2771.3|2763.6|2769.58|2761.88|2771.35|2763.65|2768.23|2760.53|39
1651372630000|2022-05-01 02:37:10|2769.64|2761.94|2771.03|2763.33|2771.45|2763.75|2769.6|2761.9|33
1651372640000|2022-05-01 02:37:20|2771.04|2763.34|2770.81|2763.11|2771.04|2763.34|2770.74|2763.04|32
1651372650000|2022-05-01 02:37:30|2770.84|2763.14|2770.79|2763.09|2770.95|2763.25|2770.79|2763.09|34
1651372660000|2022-05-01 02:37:40|2770.77|2763.07|2770.57|2762.87|2770.84|2763.14|2770.54|2762.84|32
1651372670000|2022-05-01 02:37:50|2770.6|2762.9|2771.07|2763.37|2771.08|2763.38|2770.6|2762.9|31
1651372680000|2022-05-01 02:38:00|2771.04|2763.34|2770.98|2763.28|2771.04|2763.34|2770.92|2763.22|24
1651372690000|2022-05-01 02:38:10|2770.96|2763.26|2770.8|2763.1|2770.97|2763.27|2770.79|2763.09|26
1651372700000|2022-05-01 02:38:20|2770.79|2763.09|2770.35|2762.65|2770.94|2763.24|2770.35|2762.65|30
1651372710000|2022-05-01 02:38:30|2770.36|2762.66|2770.12|2762.42|2770.39|2762.69|2770.1|2762.4|26
1651372720000|2022-05-01 02:38:40|2770.11|2762.41|2769.86|2762.16|2770.2|2762.5|2769.86|2762.16|22
1651372730000|2022-05-01 02:38:50|2769.72|2762.02|2769.04|2761.34|2769.72|2762.02|2768.91|2761.21|31
1651372740000|2022-05-01 02:39:00|2769.11|2761.41|2769.19|2761.49|2769.85|2762.15|2769.04|2761.34|34
1651372750000|2022-05-01 02:39:10|2769.11|2761.41|2770.72|2763.02|2770.74|2763.04|2769.1|2761.4|33
1651372760000|2022-05-01 02:39:20|2770.67|2762.97|2770.94|2763.24|2770.97|2763.27|2770.61|2762.91|33
1651372770000|2022-05-01 02:39:30|2770.95|2763.25|2770.85|2763.15|2770.95|2763.25|2770.81|2763.11|25
1651372780000|2022-05-01 02:39:40|2770.86|2763.16|2770.51|2762.81|2770.9|2763.2|2770.24|2762.54|33
1651372790000|2022-05-01 02:39:50|2770.52|2762.82|2770.49|2762.79|2770.58|2762.88|2770.48|2762.78|30
1651372800000|2022-05-01 02:40:00|2770.47|2762.77|2770.2|2762.5|2770.54|2762.84|2770.2|2762.5|28
1651372810000|2022-05-01 02:40:10|2770.13|2762.43|2770.26|2762.56|2770.33|2762.63|2769.98|2762.28|31
1651372820000|2022-05-01 02:40:20|2770.28|2762.58|2770.58|2762.88|2770.61|2762.91|2770.27|2762.57|31
1651372830000|2022-05-01 02:40:30|2770.62|2762.92|2770.2|2762.5|2770.74|2763.04|2770|2762.3|35
1651372840000|2022-05-01 02:40:40|2770.19|2762.49|2770.28|2762.58|2770.28|2762.58|2769.87|2762.17|32
1651372850000|2022-05-01 02:40:50|2770.33|2762.63|2770.36|2762.66|2770.48|2762.78|2769.95|2762.25|26
1651372860000|2022-05-01 02:41:00|2770.37|2762.67|2770.3|2762.6|2770.4|2762.7|2770.26|2762.56|26
1651372870000|2022-05-01 02:41:10|2770.18|2762.48|2770.45|2762.75|2770.45|2762.75|2770.17|2762.47|25
1651372880000|2022-05-01 02:41:20|2770.42|2762.72|2770.78|2763.08|2770.85|2763.15|2770.39|2762.69|34
1651372890000|2022-05-01 02:41:30|2770.83|2763.13|2771.07|2763.37|2771.27|2763.57|2770.83|2763.13|33
1651372900000|2022-05-01 02:41:40|2771.1|2763.4|2770.15|2762.45|2771.17|2763.47|2770.07|2762.37|33
1651372910000|2022-05-01 02:41:50|2770.12|2762.42|2767.66|2759.96|2770.16|2762.46|2767.66|2759.96|37
1651372920000|2022-05-01 02:42:00|2767.51|2759.81|2767.35|2759.65|2767.51|2759.81|2766.28|2758.58|40
1651372930000|2022-05-01 02:42:10|2767.39|2759.69|2767.58|2759.88|2767.6|2759.9|2767.36|2759.66|30
1651372940000|2022-05-01 02:42:20|2767.59|2759.89|2767.43|2759.73|2767.6|2759.9|2767.36|2759.66|35
1651372950000|2022-05-01 02:42:30|2767.42|2759.72|2767.81|2760.11|2767.81|2760.11|2767.28|2759.58|24
1651372960000|2022-05-01 02:42:40|2767.83|2760.13|2767.81|2760.11|2768.14|2760.44|2767.8|2760.1|27
1651372970000|2022-05-01 02:42:50|2767.84|2760.14|2767.41|2759.71|2767.88|2760.18|2767.24|2759.54|33
1651372980000|2022-05-01 02:43:00|2767.44|2759.74|2766.82|2759.12|2767.44|2759.74|2766.79|2759.09|34
1651372990000|2022-05-01 02:43:10|2766.84|2759.14|2767.87|2760.17|2767.91|2760.21|2766.84|2759.14|30
1651373000000|2022-05-01 02:43:20|2767.9|2760.2|2767.89|2760.19|2767.93|2760.23|2767.78|2760.08|28
1651373010000|2022-05-01 02:43:30|2767.87|2760.17|2767.72|2760.02|2767.92|2760.22|2767.72|2760.02|27
1651373020000|2022-05-01 02:43:40|2767.71|2760.01|2767.63|2759.93|2768|2760.3|2767.53|2759.83|37
1651373030000|2022-05-01 02:43:50|2767.64|2759.94|2766.71|2759.01|2767.96|2760.26|2766.71|2759.01|35
1651373040000|2022-05-01 02:44:00|2766.73|2759.03|2765.95|2758.25|2767.06|2759.36|2765.81|2758.11|35
1651373050000|2022-05-01 02:44:10|2765.99|2758.29|2766.67|2758.97|2766.67|2758.97|2765.87|2758.17|33
1651373060000|2022-05-01 02:44:20|2766.64|2758.94|2767.58|2759.88|2767.76|2760.06|2766.64|2758.94|31
1651373070000|2022-05-01 02:44:30|2767.54|2759.84|2767.55|2759.85|2767.58|2759.88|2767.49|2759.79|31
1651373080000|2022-05-01 02:44:40|2767.57|2759.87|2767.5|2759.8|2767.64|2759.94|2767.5|2759.8|29
1651373090000|2022-05-01 02:44:50|2767.49|2759.79|2767.08|2759.38|2767.49|2759.79|2767|2759.3|35
1651373100000|2022-05-01 02:45:00|2767.02|2759.32|2767.53|2759.83|2767.82|2760.12|2767.01|2759.31|32
1651373110000|2022-05-01 02:45:10|2767.57|2759.87|2767.16|2759.46|2767.57|2759.87|2767.12|2759.42|28
1651373120000|2022-05-01 02:45:20|2767.21|2759.51|2767.18|2759.48|2767.23|2759.53|2767.1|2759.4|31
1651373130000|2022-05-01 02:45:30|2767.2|2759.5|2767.48|2759.78|2767.49|2759.79|2767.18|2759.48|30
1651373140000|2022-05-01 02:45:40|2767.46|2759.76|2767.57|2759.87|2767.57|2759.87|2767.35|2759.65|31
1651373150000|2022-05-01 02:45:50|2767.55|2759.85|2768.13|2760.43|2768.13|2760.43|2767.52|2759.82|30
1651373160000|2022-05-01 02:46:00|2768.15|2760.45|2768.11|2760.41|2768.5|2760.8|2768.1|2760.4|30
1651373170000|2022-05-01 02:46:10|2768.09|2760.39|2767.49|2759.79|2768.09|2760.39|2767.49|2759.79|32
1651373180000|2022-05-01 02:46:20|2767.46|2759.76|2766.43|2758.73|2767.51|2759.81|2766.38|2758.68|36
1651373190000|2022-05-01 02:46:30|2766.41|2758.71|2765.14|2757.44|2766.41|2758.71|2765.14|2757.44|36
1651373200000|2022-05-01 02:46:40|2765.15|2757.45|2764.44|2756.74|2765.21|2757.51|2764.34|2756.64|27
1651373210000|2022-05-01 02:46:50|2764.41|2756.71|2765.13|2757.43|2765.23|2757.53|2764.34|2756.64|29
1651373220000|2022-05-01 02:47:00|2765.12|2757.42|2765.49|2757.79|2765.49|2757.79|2764.6|2756.9|29
1651373230000|2022-05-01 02:47:10|2765.51|2757.81|2766.18|2758.48|2766.44|2758.74|2765.51|2757.81|35
1651373240000|2022-05-01 02:47:20|2766.17|2758.47|2765.99|2758.29|2766.25|2758.55|2765.63|2757.93|32
1651373250000|2022-05-01 02:47:30|2766.14|2758.44|2765.78|2758.08|2766.15|2758.45|2765.43|2757.73|29
1651373260000|2022-05-01 02:47:40|2765.79|2758.09|2765.8|2758.1|2765.81|2758.11|2765.75|2758.05|19
1651373270000|2022-05-01 02:47:50|2765.76|2758.06|2765.65|2757.95|2765.77|2758.07|2765.59|2757.89|28
1651373280000|2022-05-01 02:48:00|2765.68|2757.98|2765.6|2757.9|2766.1|2758.4|2765.55|2757.85|34
1651373290000|2022-05-01 02:48:10|2765.59|2757.89|2765.38|2757.68|2765.59|2757.89|2765.23|2757.53|23
1651373300000|2022-05-01 02:48:20|2765.39|2757.69|2765.48|2757.78|2765.48|2757.78|2765.36|2757.66|24
1651373310000|2022-05-01 02:48:30|2765.49|2757.79|2765.82|2758.12|2765.91|2758.21|2765.41|2757.71|32
1651373320000|2022-05-01 02:48:40|2765.84|2758.14|2765.9|2758.2|2765.96|2758.26|2765.8|2758.1|31
1651373330000|2022-05-01 02:48:50|2765.86|2758.16|2765.76|2758.06|2765.86|2758.16|2765.74|2758.04|29
1651373340000|2022-05-01 02:49:00|2765.75|2758.05|2765.99|2758.29|2766.01|2758.31|2765.75|2758.05|32
1651373350000|2022-05-01 02:49:10|2765.98|2758.28|2765.99|2758.29|2766.01|2758.31|2765.86|2758.16|21
1651373360000|2022-05-01 02:49:20|2765.96|2758.26|2766.42|2758.72|2766.52|2758.82|2765.93|2758.23|31
1651373370000|2022-05-01 02:49:30|2766.4|2758.7|2766.6|2758.9|2766.64|2758.94|2766.31|2758.61|32
1651373380000|2022-05-01 02:49:40|2766.66|2758.96|2766.49|2758.79|2766.68|2758.98|2766.49|2758.79|32
1651373390000|2022-05-01 02:49:50|2766.48|2758.78|2765.77|2758.07|2766.57|2758.87|2765.76|2758.06|31
1651373400000|2022-05-01 02:50:00|2765.81|2758.11|2765.8|2758.1|2765.83|2758.13|2765.66|2757.96|35
1651373410000|2022-05-01 02:50:10|2765.82|2758.12|2765.84|2758.14|2765.97|2758.27|2765.82|2758.12|29
1651373420000|2022-05-01 02:50:20|2765.85|2758.15|2765.97|2758.27|2765.99|2758.29|2765.85|2758.15|15
1651373430000|2022-05-01 02:50:30|2765.95|2758.25|2765.68|2757.98|2765.95|2758.25|2765.68|2757.98|28
1651373440000|2022-05-01 02:50:40|2765.74|2758.04|2765.85|2758.15|2765.85|2758.15|2765.73|2758.03|20
1651373450000|2022-05-01 02:50:50|2765.84|2758.14|2765.86|2758.16|2765.9|2758.2|2765.71|2758.01|26
1651373460000|2022-05-01 02:51:00|2765.84|2758.14|2765.91|2758.21|2765.91|2758.21|2765.83|2758.13|19
1651373470000|2022-05-01 02:51:10|2765.9|2758.2|2765.53|2757.83|2765.9|2758.2|2765.35|2757.65|23
1651373480000|2022-05-01 02:51:20|2765.52|2757.82|2765.06|2757.36|2765.54|2757.84|2765.06|2757.36|22
1651373490000|2022-05-01 02:51:30|2765.1|2757.4|2765.32|2757.62|2765.32|2757.62|2764.9|2757.2|25
1651373500000|2022-05-01 02:51:40|2765.34|2757.64|2765.41|2757.71|2765.42|2757.72|2765.27|2757.57|24
1651373510000|2022-05-01 02:51:50|2765.43|2757.73|2765.39|2757.69|2765.44|2757.74|2765.32|2757.62|22
1651373520000|2022-05-01 02:52:00|2765.35|2757.65|2765.2|2757.5|2765.41|2757.71|2765.15|2757.45|30
1651373530000|2022-05-01 02:52:10|2765.14|2757.44|2764.06|2756.36|2765.14|2757.44|2764.03|2756.33|28
1651373540000|2022-05-01 02:52:20|2764.05|2756.35|2759.84|2752.14|2764.05|2756.35|2759.75|2752.05|36
1651373550000|2022-05-01 02:52:30|2759.83|2752.13|2762.54|2754.84|2762.54|2754.84|2759.81|2752.11|38
1651373560000|2022-05-01 02:52:40|2762.55|2754.85|2763.05|2755.35|2763.1|2755.4|2762.55|2754.85|39
1651373570000|2022-05-01 02:52:50|2763.14|2755.44|2762.82|2755.12|2763.39|2755.69|2762.77|2755.07|31
1651373580000|2022-05-01 02:53:00|2762.83|2755.13|2762.78|2755.08|2762.85|2755.15|2762.48|2754.78|35
1651373590000|2022-05-01 02:53:10|2762.76|2755.06|2762.53|2754.83|2762.8|2755.1|2762.53|2754.83|32
1651373600000|2022-05-01 02:53:20|2762.5|2754.8|2762.63|2754.93|2762.69|2754.99|2762.5|2754.8|29
1651373610000|2022-05-01 02:53:30|2762.6|2754.9|2762.68|2754.98|2762.68|2754.98|2762.54|2754.84|30
1651373620000|2022-05-01 02:53:40|2762.66|2754.96|2763.1|2755.4|2763.13|2755.43|2762.62|2754.92|32
1651373630000|2022-05-01 02:53:50|2763.16|2755.46|2763.71|2756.01|2763.76|2756.06|2763.1|2755.4|32
1651373640000|2022-05-01 02:54:00|2763.72|2756.02|2763.93|2756.23|2763.96|2756.26|2763.42|2755.72|30
1651373650000|2022-05-01 02:54:10|2763.86|2756.16|2763.74|2756.04|2763.97|2756.27|2763.72|2756.02|29
1651373660000|2022-05-01 02:54:20|2763.73|2756.03|2765.39|2757.69|2765.39|2757.69|2763.71|2756.01|28
1651373670000|2022-05-01 02:54:30|2765.38|2757.68|2764.4|2756.7|2765.44|2757.74|2764.4|2756.7|31
1651373680000|2022-05-01 02:54:40|2764.38|2756.68|2764.22|2756.52|2764.55|2756.85|2764.22|2756.52|29
1651373690000|2022-05-01 02:54:50|2764.21|2756.51|2764.6|2756.9|2764.66|2756.96|2764.06|2756.36|32
1651373700000|2022-05-01 02:55:00|2764.53|2756.83|2764.21|2756.51|2764.65|2756.95|2764.15|2756.45|31
1651373710000|2022-05-01 02:55:10|2764.26|2756.56|2764.43|2756.73|2764.56|2756.86|2764.16|2756.46|34
1651373720000|2022-05-01 02:55:20|2764.5|2756.8|2764.41|2756.71|2764.59|2756.89|2764.38|2756.68|31
1651373730000|2022-05-01 02:55:30|2764.47|2756.77|2764.49|2756.79|2764.54|2756.84|2764.35|2756.65|31
1651373740000|2022-05-01 02:55:40|2764.48|2756.78|2763.07|2755.37|2764.48|2756.78|2762.99|2755.29|30
1651373750000|2022-05-01 02:55:50|2763.11|2755.41|2763.44|2755.74|2763.46|2755.76|2763.08|2755.38|25
1651373760000|2022-05-01 02:56:00|2763.46|2755.76|2763.76|2756.06|2763.97|2756.27|2763.46|2755.76|33
1651373770000|2022-05-01 02:56:10|2763.75|2756.05|2763.86|2756.16|2763.97|2756.27|2763.74|2756.04|32
1651373780000|2022-05-01 02:56:20|2763.91|2756.21|2763.94|2756.24|2763.94|2756.24|2763.8|2756.1|24
1651373790000|2022-05-01 02:56:30|2763.95|2756.25|2763.13|2755.43|2763.97|2756.27|2763.1|2755.4|25
1651373800000|2022-05-01 02:56:40|2763.12|2755.42|2763.1|2755.4|2763.35|2755.65|2763.06|2755.36|36
1651373810000|2022-05-01 02:56:50|2762.97|2755.27|2762.46|2754.76|2763|2755.3|2762.41|2754.71|30
1651373820000|2022-05-01 02:57:00|2762.49|2754.79|2762.89|2755.19|2762.92|2755.22|2762.4|2754.7|33
1651373830000|2022-05-01 02:57:10|2762.88|2755.18|2762.87|2755.17|2762.91|2755.21|2762.86|2755.16|19
1651373840000|2022-05-01 02:57:20|2762.83|2755.13|2762.84|2755.14|2762.84|2755.14|2762.74|2755.04|31
1651373850000|2022-05-01 02:57:30|2762.85|2755.15|2761.7|2754|2762.85|2755.15|2761.65|2753.95|28
1651373860000|2022-05-01 02:57:40|2761.71|2754.01|2762.2|2754.5|2762.23|2754.53|2761.69|2753.99|28
1651373870000|2022-05-01 02:57:50|2762.21|2754.51|2762.02|2754.32|2762.21|2754.51|2761.97|2754.27|22
1651373880000|2022-05-01 02:58:00|2762.01|2754.31|2762.36|2754.66|2762.36|2754.66|2762.01|2754.31|33
1651373890000|2022-05-01 02:58:10|2762.37|2754.67|2762.74|2755.04|2762.77|2755.07|2762.34|2754.64|24
1651373900000|2022-05-01 02:58:20|2762.75|2755.05|2763.17|2755.47|2763.25|2755.55|2762.73|2755.03|31
1651373910000|2022-05-01 02:58:30|2763.18|2755.48|2762.59|2754.89|2763.28|2755.58|2762.51|2754.81|35
1651373920000|2022-05-01 02:58:40|2762.65|2754.95|2761.93|2754.23|2762.74|2755.04|2761.84|2754.14|34
1651373930000|2022-05-01 02:58:50|2761.95|2754.25|2762.18|2754.48|2762.18|2754.48|2761.95|2754.25|22
1651373940000|2022-05-01 02:59:00|2762.11|2754.41|2762.13|2754.43|2762.5|2754.8|2761.94|2754.24|32
1651373950000|2022-05-01 02:59:10|2762.14|2754.44|2763.79|2756.09|2763.79|2756.09|2762.08|2754.38|37
1651373960000|2022-05-01 02:59:20|2763.81|2756.11|2763.53|2755.83|2763.81|2756.11|2763.38|2755.68|31
1651373970000|2022-05-01 02:59:30|2763.55|2755.85|2763.15|2755.45|2763.55|2755.85|2763.11|2755.41|27
1651373980000|2022-05-01 02:59:40|2763.22|2755.52|2762.78|2755.08|2763.46|2755.76|2762.78|2755.08|26
1651373990000|2022-05-01 02:59:50|2762.76|2755.06|2762.96|2755.26|2762.98|2755.28|2762.73|2755.03|34
1651374000000|2022-05-01 03:00:00|2762.97|2755.27|2763.38|2755.68|2763.42|2755.72|2762.97|2755.27|29
1651374010000|2022-05-01 03:00:10|2763.37|2755.67|2764.8|2757.1|2764.8|2757.1|2763.37|2755.67|34
1651374020000|2022-05-01 03:00:20|2764.84|2757.14|2765.23|2757.53|2765.31|2757.61|2764.82|2757.12|34
1651374030000|2022-05-01 03:00:30|2765.13|2757.43|2765|2757.3|2765.18|2757.48|2764.92|2757.22|27
1651374040000|2022-05-01 03:00:40|2765.09|2757.39|2764.52|2756.82|2765.33|2757.63|2764.51|2756.81|33
1651374050000|2022-05-01 03:00:50|2764.63|2756.93|2763.73|2756.03|2764.75|2757.05|2763.73|2756.03|38
1651374060000|2022-05-01 03:01:00|2763.71|2756.01|2763.62|2755.92|2763.84|2756.14|2763.07|2755.37|31
1651374070000|2022-05-01 03:01:10|2763.57|2755.87|2763.6|2755.9|2763.68|2755.98|2763.55|2755.85|26
1651374080000|2022-05-01 03:01:20|2763.61|2755.91|2763.61|2755.91|2763.66|2755.96|2763.42|2755.72|34
1651374090000|2022-05-01 03:01:30|2763.64|2755.94|2763.86|2756.16|2764|2756.3|2763.61|2755.91|33
1651374100000|2022-05-01 03:01:40|2763.84|2756.14|2763.31|2755.61|2763.88|2756.18|2763.3|2755.6|23
1651374110000|2022-05-01 03:01:50|2763.41|2755.71|2764.16|2756.46|2764.21|2756.51|2763.41|2755.71|26
1651374120000|2022-05-01 03:02:00|2764.15|2756.45|2763.85|2756.15|2764.22|2756.52|2763.77|2756.07|29
1651374130000|2022-05-01 03:02:10|2763.84|2756.14|2763.73|2756.03|2764.02|2756.32|2763.65|2755.95|32
1651374140000|2022-05-01 03:02:20|2763.65|2755.95|2763.55|2755.85|2763.84|2756.14|2763.55|2755.85|37
1651374150000|2022-05-01 03:02:30|2763.49|2755.79|2763.46|2755.76|2763.49|2755.79|2763.39|2755.69|28
1651374160000|2022-05-01 03:02:40|2763.42|2755.72|2764.29|2756.59|2764.39|2756.69|2763.42|2755.72|34
1651374170000|2022-05-01 03:02:50|2764.27|2756.57|2764.06|2756.36|2764.38|2756.68|2764.06|2756.36|29
1651374180000|2022-05-01 03:03:00|2764.08|2756.38|2764.32|2756.62|2764.32|2756.62|2763.62|2755.92|33
1651374190000|2022-05-01 03:03:10|2764.3|2756.6|2764.8|2757.1|2764.8|2757.1|2763.84|2756.14|34
1651374200000|2022-05-01 03:03:20|2764.78|2757.08|2764.65|2756.95|2765.4|2757.7|2764.65|2756.95|38
1651374210000|2022-05-01 03:03:30|2764.63|2756.93|2764.56|2756.86|2764.73|2757.03|2764.17|2756.47|34
1651374220000|2022-05-01 03:03:40|2764.55|2756.85|2764.77|2757.07|2765.03|2757.33|2764.55|2756.85|32
1651374230000|2022-05-01 03:03:50|2764.78|2757.08|2764.8|2757.1|2764.84|2757.14|2764.36|2756.66|32
1651374240000|2022-05-01 03:04:00|2764.86|2757.16|2765.13|2757.43|2765.59|2757.89|2764.78|2757.08|29
1651374250000|2022-05-01 03:04:10|2765.22|2757.52|2765.1|2757.4|2765.53|2757.83|2764.96|2757.26|37
1651374260000|2022-05-01 03:04:20|2765.06|2757.36|2765.65|2757.95|2765.83|2758.13|2765.06|2757.36|31
1651374270000|2022-05-01 03:04:30|2765.63|2757.93|2765.8|2758.1|2765.99|2758.29|2765.6|2757.9|34
1651374280000|2022-05-01 03:04:40|2766.01|2758.31|2765.71|2758.01|2766.01|2758.31|2765.66|2757.96|29
1651374290000|2022-05-01 03:04:50|2765.77|2758.07|2765.9|2758.2|2765.93|2758.23|2765.67|2757.97|30
1651374300000|2022-05-01 03:05:00|2766.06|2758.36|2765.62|2757.92|2766.06|2758.36|2765.6|2757.9|32
1651374310000|2022-05-01 03:05:10|2765.65|2757.95|2765.94|2758.24|2765.97|2758.27|2765.65|2757.95|35
1651374320000|2022-05-01 03:05:20|2765.84|2758.14|2765.34|2757.64|2765.91|2758.21|2765.28|2757.58|31
1651374330000|2022-05-01 03:05:30|2765.32|2757.62|2765.35|2757.65|2765.5|2757.8|2765.27|2757.57|29
1651374340000|2022-05-01 03:05:40|2765.38|2757.68|2765.51|2757.81|2765.52|2757.82|2765.32|2757.62|30
1651374350000|2022-05-01 03:05:50|2765.46|2757.76|2766.07|2758.37|2766.19|2758.49|2765.46|2757.76|30
1651374360000|2022-05-01 03:06:00|2766.08|2758.38|2766.01|2758.31|2766.16|2758.46|2765.99|2758.29|28
1651374370000|2022-05-01 03:06:10|2766.04|2758.34|2766.13|2758.43|2766.16|2758.46|2766.01|2758.31|33
1651374380000|2022-05-01 03:06:20|2766.09|2758.39|2765.98|2758.28|2766.15|2758.45|2765.86|2758.16|31
1651374390000|2022-05-01 03:06:30|2766.02|2758.32|2765.25|2757.55|2766.02|2758.32|2765.21|2757.51|25
1651374400000|2022-05-01 03:06:40|2765.32|2757.62|2765.23|2757.53|2765.39|2757.69|2765.23|2757.53|24
1651374410000|2022-05-01 03:06:50|2765.19|2757.49|2765.29|2757.59|2765.29|2757.59|2765.19|2757.49|19
1651374420000|2022-05-01 03:07:00|2765.17|2757.47|2765.96|2758.26|2765.99|2758.29|2765.15|2757.45|23
1651374430000|2022-05-01 03:07:10|2765.94|2758.24|2765.96|2758.26|2766.16|2758.46|2765.88|2758.18|32
1651374440000|2022-05-01 03:07:20|2765.95|2758.25|2766.06|2758.36|2766.18|2758.48|2765.92|2758.22|33
1651374450000|2022-05-01 03:07:30|2766.08|2758.38|2766.38|2758.68|2766.4|2758.7|2766.08|2758.38|21
1651374460000|2022-05-01 03:07:40|2766.44|2758.74|2766.99|2759.29|2767.18|2759.48|2766.44|2758.74|36
1651374470000|2022-05-01 03:07:50|2766.98|2759.28|2767.09|2759.39|2767.21|2759.51|2766.78|2759.08|35
1651374480000|2022-05-01 03:08:00|2767.14|2759.44|2767.99|2760.29|2767.99|2760.29|2767.14|2759.44|26
1651374490000|2022-05-01 03:08:10|2768.02|2760.32|2767.99|2760.29|2768.45|2760.75|2767.9|2760.2|36
1651374500000|2022-05-01 03:08:20|2767.96|2760.26|2768.22|2760.52|2768.27|2760.57|2767.91|2760.21|31
1651374510000|2022-05-01 03:08:30|2768.43|2760.73|2770.28|2762.58|2770.43|2762.73|2768.43|2760.73|37
1651374520000|2022-05-01 03:08:40|2770.33|2762.63|2771.25|2763.55|2771.28|2763.58|2770.29|2762.59|34
1651374530000|2022-05-01 03:08:50|2771.22|2763.52|2772.48|2764.78|2772.62|2764.92|2771.15|2763.45|34
1651374540000|2022-05-01 03:09:00|2772.63|2764.93|2771.99|2764.29|2772.85|2765.15|2771.99|2764.29|31
1651374550000|2022-05-01 03:09:10|2771.94|2764.24|2771.14|2763.44|2771.94|2764.24|2771.06|2763.36|34
1651374560000|2022-05-01 03:09:20|2771.12|2763.42|2771.14|2763.44|2771.27|2763.57|2771.04|2763.34|22
1651374570000|2022-05-01 03:09:30|2771.13|2763.43|2771|2763.3|2771.38|2763.68|2770.19|2762.49|35
1651374580000|2022-05-01 03:09:40|2771.03|2763.33|2771.67|2763.97|2771.87|2764.17|2771.03|2763.33|31
1651374590000|2022-05-01 03:09:50|2771.68|2763.98|2771.19|2763.49|2771.68|2763.98|2771.05|2763.35|27
1651374600000|2022-05-01 03:10:00|2771.22|2763.52|2771.62|2763.92|2771.67|2763.97|2771.07|2763.37|24
1651374610000|2022-05-01 03:10:10|2771.6|2763.9|2771.59|2763.89|2771.65|2763.95|2771.55|2763.85|26
1651374620000|2022-05-01 03:10:20|2771.58|2763.88|2771.05|2763.35|2772.57|2764.87|2771.04|2763.34|36
1651374630000|2022-05-01 03:10:30|2771.03|2763.33|2771.46|2763.76|2771.58|2763.88|2771.03|2763.33|17
1651374640000|2022-05-01 03:10:40|2771.51|2763.81|2771.45|2763.75|2771.51|2763.81|2771.42|2763.72|24
1651374650000|2022-05-01 03:10:50|2771.43|2763.73|2771.49|2763.79|2771.51|2763.81|2771.42|2763.72|24
1651374660000|2022-05-01 03:11:00|2771.45|2763.75|2771.59|2763.89|2771.59|2763.89|2771.43|2763.73|26
1651374670000|2022-05-01 03:11:10|2771.57|2763.87|2771.61|2763.91|2771.63|2763.93|2771.52|2763.82|13
1651374680000|2022-05-01 03:11:20|2771.49|2763.79|2771.74|2764.04|2771.78|2764.08|2771.49|2763.79|27
1651374690000|2022-05-01 03:11:30|2771.7|2764|2771.79|2764.09|2771.79|2764.09|2771.7|2764|23
1651374700000|2022-05-01 03:11:40|2771.77|2764.07|2771.73|2764.03|2771.85|2764.15|2771.64|2763.94|24
1651374710000|2022-05-01 03:11:50|2771.78|2764.08|2771.62|2763.92|2771.84|2764.14|2771.55|2763.85|24
1651374720000|2022-05-01 03:12:00|2771.57|2763.87|2771.74|2764.04|2771.88|2764.18|2771.57|2763.87|23
1651374730000|2022-05-01 03:12:10|2771.77|2764.07|2771.16|2763.46|2771.77|2764.07|2771.06|2763.36|23
1651374740000|2022-05-01 03:12:20|2771.18|2763.48|2771.46|2763.76|2771.64|2763.94|2771.12|2763.42|26
1651374750000|2022-05-01 03:12:30|2771.43|2763.73|2771.46|2763.76|2771.47|2763.77|2771.39|2763.69|27
1651374760000|2022-05-01 03:12:40|2771.47|2763.77|2771.01|2763.31|2771.48|2763.78|2771.01|2763.31|30
1651374770000|2022-05-01 03:12:50|2770.98|2763.28|2771.1|2763.4|2771.11|2763.41|2770.98|2763.28|18
1651374780000|2022-05-01 03:13:00|2771.09|2763.39|2771.36|2763.66|2771.39|2763.69|2771.06|2763.36|17
1651374790000|2022-05-01 03:13:10|2771.37|2763.67|2770.95|2763.25|2771.44|2763.74|2770.95|2763.25|24
1651374800000|2022-05-01 03:13:20|2770.96|2763.26|2771.23|2763.53|2771.23|2763.53|2770.84|2763.14|19
1651374810000|2022-05-01 03:13:30|2771.2|2763.5|2771.28|2763.58|2771.28|2763.58|2771.2|2763.5|14
1651374820000|2022-05-01 03:13:40|2771.26|2763.56|2771.5|2763.8|2771.67|2763.97|2771.26|2763.56|24
1651374830000|2022-05-01 03:13:50|2771.48|2763.78|2771.42|2763.72|2771.65|2763.95|2771.27|2763.57|24
1651374840000|2022-05-01 03:14:00|2771.37|2763.67|2771.49|2763.79|2771.49|2763.79|2771.35|2763.65|22
1651374850000|2022-05-01 03:14:10|2771.65|2763.95|2771.25|2763.55|2771.65|2763.95|2771.21|2763.51|20
1651374860000|2022-05-01 03:14:20|2771.26|2763.56|2771.34|2763.64|2771.65|2763.95|2771.25|2763.55|24
1651374870000|2022-05-01 03:14:30|2771.35|2763.65|2771.45|2763.75|2771.49|2763.79|2771.34|2763.64|25
1651374880000|2022-05-01 03:14:40|2771.41|2763.71|2771.98|2764.28|2771.98|2764.28|2771.41|2763.71|19
1651374890000|2022-05-01 03:14:50|2771.96|2764.26|2771.97|2764.27|2772.07|2764.37|2771.94|2764.24|26
1651374900000|2022-05-01 03:15:00|2771.74|2764.04|2770.6|2762.9|2771.74|2764.04|2770.6|2762.9|30
1651374910000|2022-05-01 03:15:10|2770.56|2762.86|2770.3|2762.6|2770.56|2762.86|2770.1|2762.4|31
1651374920000|2022-05-01 03:15:20|2770.34|2762.64|2769.91|2762.21|2770.34|2762.64|2769.64|2761.94|31
1651374930000|2022-05-01 03:15:30|2769.89|2762.19|2769.93|2762.23|2770|2762.3|2769.81|2762.11|32
1651374940000|2022-05-01 03:15:40|2769.88|2762.18|2769.83|2762.13|2769.91|2762.21|2769.76|2762.06|29
1651374950000|2022-05-01 03:15:50|2769.84|2762.14|2769.75|2762.05|2769.86|2762.16|2769.74|2762.04|29
1651374960000|2022-05-01 03:16:00|2769.82|2762.12|2768.64|2760.94|2769.85|2762.15|2768.64|2760.94|34
1651374970000|2022-05-01 03:16:10|2768.63|2760.93|2769.42|2761.72|2769.48|2761.78|2768.58|2760.88|36
1651374980000|2022-05-01 03:16:20|2769.41|2761.71|2770.54|2762.84|2770.55|2762.85|2769.4|2761.7|30
1651374990000|2022-05-01 03:16:30|2770.51|2762.81|2770.47|2762.77|2770.54|2762.84|2770.46|2762.76|26
1651375000000|2022-05-01 03:16:40|2770.39|2762.69|2771.13|2763.43|2771.15|2763.45|2770.39|2762.69|31
1651375010000|2022-05-01 03:16:50|2771.08|2763.38|2771.12|2763.42|2771.26|2763.56|2771.05|2763.35|25
1651375020000|2022-05-01 03:17:00|2771.14|2763.44|2771.09|2763.39|2771.17|2763.47|2770.96|2763.26|27
1651375030000|2022-05-01 03:17:10|2771.11|2763.41|2771.25|2763.55|2771.35|2763.65|2770.95|2763.25|20
1651375040000|2022-05-01 03:17:20|2771.32|2763.62|2771.15|2763.45|2771.39|2763.69|2771.15|2763.45|24
1651375050000|2022-05-01 03:17:30|2771.31|2763.61|2771.59|2763.89|2771.62|2763.92|2771.05|2763.35|23
1651375060000|2022-05-01 03:17:40|2771.62|2763.92|2771.5|2763.8|2771.7|2764|2771.43|2763.73|27
1651375070000|2022-05-01 03:17:50|2771.6|2763.9|2771.79|2764.09|2771.87|2764.17|2771.44|2763.74|28
1651375080000|2022-05-01 03:18:00|2771.72|2764.02|2771.72|2764.02|2771.82|2764.12|2771.64|2763.94|30
1651375090000|2022-05-01 03:18:10|2771.73|2764.03|2770.16|2762.46|2771.73|2764.03|2770.11|2762.41|27
1651375100000|2022-05-01 03:18:20|2770.12|2762.42|2768.19|2760.49|2770.18|2762.48|2768.19|2760.49|30
1651375110000|2022-05-01 03:18:30|2767.97|2760.27|2767.13|2759.43|2767.97|2760.27|2767.13|2759.43|30
1651375120000|2022-05-01 03:18:40|2766.92|2759.22|2768.14|2760.44|2768.14|2760.44|2766.63|2758.93|33
1651375130000|2022-05-01 03:18:50|2768.15|2760.45|2768.13|2760.43|2768.51|2760.81|2768.08|2760.38|22
1651375140000|2022-05-01 03:19:00|2768.14|2760.44|2768.63|2760.93|2768.63|2760.93|2768.1|2760.4|18
1651375150000|2022-05-01 03:19:10|2768.59|2760.89|2768.59|2760.89|2768.79|2761.09|2768.52|2760.82|25
1651375160000|2022-05-01 03:19:20|2768.6|2760.9|2768.67|2760.97|2768.68|2760.98|2768.57|2760.87|19
1651375170000|2022-05-01 03:19:30|2768.68|2760.98|2769.36|2761.66|2769.36|2761.66|2768.64|2760.94|18
1651375180000|2022-05-01 03:19:40|2769.52|2761.82|2769.79|2762.09|2769.79|2762.09|2769.49|2761.79|26
1651375190000|2022-05-01 03:19:50|2769.86|2762.16|2770.47|2762.77|2770.51|2762.81|2769.86|2762.16|27
1651375200000|2022-05-01 03:20:00|2770.46|2762.76|2770.73|2763.03|2770.82|2763.12|2770.46|2762.76|32
1651375210000|2022-05-01 03:20:10|2770.78|2763.08|2770.61|2762.91|2770.81|2763.11|2770.61|2762.91|17
1651375220000|2022-05-01 03:20:20|2770.55|2762.85|2770.76|2763.06|2770.76|2763.06|2770.45|2762.75|28
1651375230000|2022-05-01 03:20:30|2770.75|2763.05|2770.3|2762.6|2770.78|2763.08|2770.3|2762.6|23
1651375240000|2022-05-01 03:20:40|2770.24|2762.54|2770.17|2762.47|2770.24|2762.54|2770.08|2762.38|27
1651375250000|2022-05-01 03:20:50|2770.19|2762.49|2770.24|2762.54|2770.25|2762.55|2769.57|2761.87|28
1651375260000|2022-05-01 03:21:00|2770.26|2762.56|2770.24|2762.54|2770.26|2762.56|2770.1|2762.4|23
1651375270000|2022-05-01 03:21:10|2770.2|2762.5|2770.22|2762.52|2770.24|2762.54|2770.19|2762.49|16
1651375280000|2022-05-01 03:21:20|2770.24|2762.54|2770.11|2762.41|2770.34|2762.64|2770.08|2762.38|19
1651375290000|2022-05-01 03:21:30|2770.14|2762.44|2770.51|2762.81|2770.51|2762.81|2769.96|2762.26|27
1651375300000|2022-05-01 03:21:40|2770.42|2762.72|2772.45|2764.75|2772.45|2764.75|2770.42|2762.72|35
1651375310000|2022-05-01 03:21:50|2772.58|2764.88|2772.52|2764.82|2772.58|2764.88|2772.25|2764.55|25
1651375320000|2022-05-01 03:22:00|2772.49|2764.79|2773.44|2765.74|2773.53|2765.83|2772.49|2764.79|30
1651375330000|2022-05-01 03:22:10|2773.51|2765.81|2776.82|2769.12|2776.82|2769.12|2773.26|2765.56|35
1651375340000|2022-05-01 03:22:20|2776.84|2769.14|2777.15|2769.45|2777.61|2769.91|2776.84|2769.14|38
1651375350000|2022-05-01 03:22:30|2777.14|2769.44|2777.42|2769.72|2778.07|2770.37|2777.14|2769.44|34
1651375360000|2022-05-01 03:22:40|2777.34|2769.64|2777.78|2770.08|2777.88|2770.18|2777.33|2769.63|31
1651375370000|2022-05-01 03:22:50|2777.77|2770.07|2776.69|2768.99|2777.81|2770.11|2776.34|2768.64|32
1651375380000|2022-05-01 03:23:00|2776.54|2768.84|2776.37|2768.67|2776.6|2768.9|2775.9|2768.2|34
1651375390000|2022-05-01 03:23:10|2776.36|2768.66|2776.3|2768.6|2776.48|2768.78|2776.3|2768.6|30
1651375400000|2022-05-01 03:23:20|2776.29|2768.59|2776.06|2768.36|2776.4|2768.7|2776.04|2768.34|34
1651375410000|2022-05-01 03:23:30|2776|2768.3|2774.94|2767.24|2776.12|2768.42|2774.92|2767.22|32
1651375420000|2022-05-01 03:23:40|2775.02|2767.32|2775.27|2767.57|2775.27|2767.57|2774.7|2767|32
1651375430000|2022-05-01 03:23:50|2775.28|2767.58|2776.3|2768.6|2776.53|2768.83|2775.28|2767.58|32
1651375440000|2022-05-01 03:24:00|2776.44|2768.74|2777.66|2769.96|2778.2|2770.5|2776.44|2768.74|37
1651375450000|2022-05-01 03:24:10|2777.68|2769.98|2777.77|2770.07|2777.84|2770.14|2777.64|2769.94|32
1651375460000|2022-05-01 03:24:20|2777.73|2770.03|2777.68|2769.98|2777.77|2770.07|2777.47|2769.77|36
1651375470000|2022-05-01 03:24:30|2777.67|2769.97|2777.67|2769.97|2777.69|2769.99|2777.62|2769.92|26
1651375480000|2022-05-01 03:24:40|2777.69|2769.99|2777.86|2770.16|2777.86|2770.16|2777.58|2769.88|29
1651375490000|2022-05-01 03:24:50|2777.84|2770.14|2778.32|2770.62|2778.32|2770.62|2777.64|2769.94|28
1651375500000|2022-05-01 03:25:00|2778.29|2770.59|2778.05|2770.35|2778.46|2770.76|2778.05|2770.35|35
1651375510000|2022-05-01 03:25:10|2777.99|2770.29|2778.02|2770.32|2778.02|2770.32|2777.77|2770.07|22
1651375520000|2022-05-01 03:25:20|2778.33|2770.63|2778.2|2770.5|2778.38|2770.68|2778.16|2770.46|31
1651375530000|2022-05-01 03:25:30|2778.22|2770.52|2778.24|2770.54|2778.24|2770.54|2778.12|2770.42|25
1651375540000|2022-05-01 03:25:40|2778.25|2770.55|2778.16|2770.46|2778.25|2770.55|2778.07|2770.37|23
1651375550000|2022-05-01 03:25:50|2778.13|2770.43|2778.11|2770.41|2778.17|2770.47|2778.05|2770.35|23
1651375560000|2022-05-01 03:26:00|2778.12|2770.42|2778.09|2770.39|2778.17|2770.47|2778.06|2770.36|21
1651375570000|2022-05-01 03:26:10|2778.11|2770.41|2777.76|2770.06|2778.11|2770.41|2777.76|2770.06|24
1651375580000|2022-05-01 03:26:20|2777.68|2769.98|2777.86|2770.16|2777.91|2770.21|2777.66|2769.96|28
1651375590000|2022-05-01 03:26:30|2777.87|2770.17|2777.91|2770.21|2777.92|2770.22|2777.83|2770.13|13
1651375600000|2022-05-01 03:26:40|2777.92|2770.22|2777.75|2770.05|2777.97|2770.27|2777.38|2769.68|25
1651375610000|2022-05-01 03:26:50|2777.77|2770.07|2777.72|2770.02|2777.8|2770.1|2777.65|2769.95|22
1651375620000|2022-05-01 03:27:00|2777.74|2770.04|2776.72|2769.02|2777.74|2770.04|2776.72|2769.02|31
1651375630000|2022-05-01 03:27:10|2776.77|2769.07|2776.88|2769.18|2777.35|2769.65|2776.77|2769.07|32
1651375640000|2022-05-01 03:27:20|2776.85|2769.15|2777.17|2769.47|2777.18|2769.48|2776.56|2768.86|31
1651375650000|2022-05-01 03:27:30|2777.18|2769.48|2776.76|2769.06|2777.21|2769.51|2776.76|2769.06|35
1651375660000|2022-05-01 03:27:40|2776.68|2768.98|2776.33|2768.63|2776.68|2768.98|2776.29|2768.59|27
1651375670000|2022-05-01 03:27:50|2776.27|2768.57|2776.28|2768.58|2776.37|2768.67|2776.19|2768.49|24
1651375680000|2022-05-01 03:28:00|2776.27|2768.57|2776.85|2769.15|2776.85|2769.15|2776.25|2768.55|14
1651375690000|2022-05-01 03:28:10|2776.93|2769.23|2776.47|2768.77|2776.97|2769.27|2776.37|2768.67|31
1651375700000|2022-05-01 03:28:20|2776.39|2768.69|2776.55|2768.85|2776.56|2768.86|2776.36|2768.66|24
1651375710000|2022-05-01 03:28:30|2776.56|2768.86|2776.75|2769.05|2776.75|2769.05|2776.54|2768.84|19
1651375720000|2022-05-01 03:28:40|2776.71|2769.01|2776.82|2769.12|2776.82|2769.12|2776.67|2768.97|21
1651375730000|2022-05-01 03:28:50|2776.84|2769.14|2777.02|2769.32|2777.21|2769.51|2776.83|2769.13|24
1651375740000|2022-05-01 03:29:00|2777|2769.3|2776.83|2769.13|2777|2769.3|2776.77|2769.07|24
1651375750000|2022-05-01 03:29:10|2776.85|2769.15|2777.88|2770.18|2777.98|2770.28|2776.85|2769.15|32
1651375760000|2022-05-01 03:29:20|2777.84|2770.14|2778.33|2770.63|2778.52|2770.82|2777.83|2770.13|35
1651375770000|2022-05-01 03:29:30|2778.34|2770.64|2778.68|2770.98|2778.71|2771.01|2778.31|2770.61|30
1651375780000|2022-05-01 03:29:40|2778.69|2770.99|2778.34|2770.64|2778.69|2770.99|2778.22|2770.52|29
1651375790000|2022-05-01 03:29:50|2778.42|2770.72|2779.01|2771.31|2779.16|2771.46|2778.39|2770.69|25
1651375800000|2022-05-01 03:30:00|2778.91|2771.21|2779.8|2772.1|2779.8|2772.1|2778.9|2771.2|30
1651375810000|2022-05-01 03:30:10|2779.77|2772.07|2778.79|2771.09|2779.77|2772.07|2778.55|2770.85|33
1651375820000|2022-05-01 03:30:20|2778.8|2771.1|2777.88|2770.18|2778.8|2771.1|2777.79|2770.09|30
1651375830000|2022-05-01 03:30:30|2777.85|2770.15|2778.31|2770.61|2778.41|2770.71|2777.76|2770.06|31
1651375840000|2022-05-01 03:30:40|2778.33|2770.63|2777.94|2770.24|2778.37|2770.67|2777.92|2770.22|32
1651375850000|2022-05-01 03:30:50|2778.04|2770.34|2777.77|2770.07|2778.07|2770.37|2777.77|2770.07|27
1651375860000|2022-05-01 03:31:00|2777.49|2769.79|2776.91|2769.21|2777.56|2769.86|2776.89|2769.19|28
1651375870000|2022-05-01 03:31:10|2776.84|2769.14|2774.81|2767.11|2776.87|2769.17|2774.79|2767.09|32
1651375880000|2022-05-01 03:31:20|2774.82|2767.12|2774.57|2766.87|2774.88|2767.18|2774.55|2766.85|31
1651375890000|2022-05-01 03:31:30|2774.59|2766.89|2776.53|2768.83|2776.53|2768.83|2774.4|2766.7|35
1651375900000|2022-05-01 03:31:40|2776.6|2768.9|2776.91|2769.21|2777.47|2769.77|2776.6|2768.9|36
1651375910000|2022-05-01 03:31:50|2776.9|2769.2|2776.48|2768.78|2776.9|2769.2|2776.47|2768.77|30
1651375920000|2022-05-01 03:32:00|2776.45|2768.75|2775.84|2768.14|2776.49|2768.79|2775.83|2768.13|28
1651375930000|2022-05-01 03:32:10|2775.8|2768.1|2776.43|2768.73|2776.49|2768.79|2775.7|2768|26
1651375940000|2022-05-01 03:32:20|2776.44|2768.74|2776.87|2769.17|2777.18|2769.48|2776.43|2768.73|38
1651375950000|2022-05-01 03:32:30|2776.94|2769.24|2776.59|2768.89|2776.94|2769.24|2776.52|2768.82|22
1651375960000|2022-05-01 03:32:40|2776.58|2768.88|2775.72|2768.02|2776.62|2768.92|2775.64|2767.94|35
1651375970000|2022-05-01 03:32:50|2775.71|2768.01|2775.36|2767.66|2775.83|2768.13|2775.36|2767.66|35
1651375980000|2022-05-01 03:33:00|2775.37|2767.67|2775.37|2767.67|2775.38|2767.68|2775.29|2767.59|23
1651375990000|2022-05-01 03:33:10|2775.38|2767.68|2775.65|2767.95|2775.81|2768.11|2775.36|2767.66|24
1651376000000|2022-05-01 03:33:20|2775.64|2767.94|2775.5|2767.8|2775.82|2768.12|2775.48|2767.78|28
1651376010000|2022-05-01 03:33:30|2775.51|2767.81|2775.36|2767.66|2775.52|2767.82|2775.27|2767.57|27
1651376020000|2022-05-01 03:33:40|2775.37|2767.67|2776.62|2768.92|2776.69|2768.99|2775.35|2767.65|25
1651376030000|2022-05-01 03:33:50|2776.57|2768.87|2775.86|2768.16|2776.69|2768.99|2775.86|2768.16|28
1651376040000|2022-05-01 03:34:00|2775.92|2768.22|2775.71|2768.01|2775.92|2768.22|2775.64|2767.94|28
1651376050000|2022-05-01 03:34:10|2775.73|2768.03|2775.52|2767.82|2775.75|2768.05|2775.46|2767.76|29
1651376060000|2022-05-01 03:34:20|2775.48|2767.78|2775.51|2767.81|2775.51|2767.81|2775.08|2767.38|20
1651376070000|2022-05-01 03:34:30|2775.53|2767.83|2775.5|2767.8|2775.53|2767.83|2775.45|2767.75|27
1651376080000|2022-05-01 03:34:40|2775.49|2767.79|2775.63|2767.93|2775.72|2768.02|2775.47|2767.77|27
1651376090000|2022-05-01 03:34:50|2775.64|2767.94|2776.01|2768.31|2776.1|2768.4|2775.64|2767.94|21
1651376100000|2022-05-01 03:35:00|2776.24|2768.54|2776.05|2768.35|2776.5|2768.8|2776.03|2768.33|33
1651376110000|2022-05-01 03:35:10|2776.02|2768.32|2775.72|2768.02|2776.02|2768.32|2775.63|2767.93|28
1651376120000|2022-05-01 03:35:20|2775.71|2768.01|2775.5|2767.8|2775.76|2768.06|2775.48|2767.78|27
1651376130000|2022-05-01 03:35:30|2775.49|2767.79|2775.26|2767.56|2775.55|2767.85|2775.01|2767.31|25
1651376140000|2022-05-01 03:35:40|2775.29|2767.59|2775.09|2767.39|2775.31|2767.61|2774.86|2767.16|29
1651376150000|2022-05-01 03:35:50|2775.07|2767.37|2775.05|2767.35|2775.07|2767.37|2775.01|2767.31|20
1651376160000|2022-05-01 03:36:00|2775.02|2767.32|2774.89|2767.19|2775.03|2767.33|2774.84|2767.14|21
1651376170000|2022-05-01 03:36:10|2774.88|2767.18|2774.44|2766.74|2774.88|2767.18|2774.42|2766.72|17
1651376180000|2022-05-01 03:36:20|2774.43|2766.73|2774.4|2766.7|2774.89|2767.19|2774.33|2766.63|27
1651376190000|2022-05-01 03:36:30|2774.39|2766.69|2774.4|2766.7|2774.41|2766.71|2774.37|2766.67|22
1651376200000|2022-05-01 03:36:40|2774.41|2766.71|2773.59|2765.89|2774.41|2766.71|2773.59|2765.89|21
1651376210000|2022-05-01 03:36:50|2773.58|2765.88|2773.67|2765.97|2773.67|2765.97|2773.56|2765.86|22
1651376220000|2022-05-01 03:37:00|2773.68|2765.98|2774.26|2766.56|2774.26|2766.56|2773.65|2765.95|25
1651376230000|2022-05-01 03:37:10|2774.27|2766.57|2774.25|2766.55|2774.29|2766.59|2774.25|2766.55|7
1651376240000|2022-05-01 03:37:20|2774.26|2766.56|2774.25|2766.55|2774.26|2766.56|2774.25|2766.55|4
1651376250000|2022-05-01 03:37:30|2774.26|2766.56|2774.15|2766.45|2774.26|2766.56|2774.13|2766.43|10
1651376260000|2022-05-01 03:37:40|2774.18|2766.48|2774.27|2766.57|2774.28|2766.58|2774.13|2766.43|22
1651376270000|2022-05-01 03:37:50|2774.28|2766.58|2774.43|2766.73|2774.49|2766.79|2774.27|2766.57|20
1651376280000|2022-05-01 03:38:00|2774.44|2766.74|2775.01|2767.31|2775.18|2767.48|2774.34|2766.64|19
1651376290000|2022-05-01 03:38:10|2775|2767.3|2775|2767.3|2775.09|2767.39|2774.98|2767.28|14
1651376300000|2022-05-01 03:38:20|2775.01|2767.31|2775.03|2767.33|2775.06|2767.36|2774.97|2767.27|19
1651376310000|2022-05-01 03:38:30|2775|2767.3|2775.1|2767.4|2775.11|2767.41|2774.99|2767.29|8
1651376320000|2022-05-01 03:38:40|2775.04|2767.34|2774.13|2766.43|2775.04|2767.34|2774.12|2766.42|19
1651376330000|2022-05-01 03:38:50|2774.14|2766.44|2774.16|2766.46|2774.16|2766.46|2774.12|2766.42|5
1651376340000|2022-05-01 03:39:00|2774.13|2766.43|2774.15|2766.45|2774.15|2766.45|2774.1|2766.4|18
1651376350000|2022-05-01 03:39:10|2774.14|2766.44|2775.04|2767.34|2775.06|2767.36|2774.14|2766.44|30
1651376360000|2022-05-01 03:39:20|2775.03|2767.33|2775.08|2767.38|2775.14|2767.44|2775.01|2767.31|25
1651376370000|2022-05-01 03:39:30|2775.06|2767.36|2774.88|2767.18|2775.06|2767.36|2774.87|2767.17|14
1651376380000|2022-05-01 03:39:40|2774.89|2767.19|2774.36|2766.66|2774.9|2767.2|2774.27|2766.57|24
1651376390000|2022-05-01 03:39:50|2774.35|2766.65|2774.41|2766.71|2774.41|2766.71|2774.35|2766.65|11
1651376400000|2022-05-01 03:40:00|2774.4|2766.7|2773.55|2765.85|2774.4|2766.7|2773.33|2765.63|22
1651376410000|2022-05-01 03:40:10|2773.54|2765.84|2773.36|2765.66|2773.56|2765.86|2773.18|2765.48|23
1651376420000|2022-05-01 03:40:20|2773.37|2765.67|2773.33|2765.63|2773.37|2765.67|2773.24|2765.54|14
1651376430000|2022-05-01 03:40:30|2773.34|2765.64|2773.38|2765.68|2773.4|2765.7|2773.23|2765.53|18
1651376440000|2022-05-01 03:40:40|2773.41|2765.71|2773.02|2765.32|2773.41|2765.71|2772.9|2765.2|18
1651376450000|2022-05-01 03:40:50|2772.88|2765.18|2772.31|2764.61|2772.88|2765.18|2772.17|2764.47|30
1651376460000|2022-05-01 03:41:00|2772.27|2764.57|2772.87|2765.17|2772.9|2765.2|2772.13|2764.43|26
1651376470000|2022-05-01 03:41:10|2772.9|2765.2|2772.91|2765.21|2772.92|2765.22|2772.87|2765.17|20
1651376480000|2022-05-01 03:41:20|2772.9|2765.2|2772.48|2764.78|2772.93|2765.23|2772.48|2764.78|17
1651376490000|2022-05-01 03:41:30|2772.47|2764.77|2772.89|2765.19|2772.9|2765.2|2772.42|2764.72|23
1651376500000|2022-05-01 03:41:40|2772.88|2765.18|2772.82|2765.12|2772.91|2765.21|2772.79|2765.09|24
1651376510000|2022-05-01 03:41:50|2772.83|2765.13|2772.84|2765.14|2772.85|2765.15|2772.8|2765.1|7
1651376530000|2022-05-01 03:42:10|2772.85|2765.15|2772.81|2765.11|2772.85|2765.15|2772.79|2765.09|13
1651376540000|2022-05-01 03:42:20|2772.76|2765.06|2772.51|2764.81|2772.82|2765.12|2772.51|2764.81|21
1651376550000|2022-05-01 03:42:30|2772.49|2764.79|2772.66|2764.96|2772.66|2764.96|2772.48|2764.78|16
1651376560000|2022-05-01 03:42:40|2772.67|2764.97|2773.11|2765.41|2773.11|2765.41|2772.63|2764.93|12
1651376570000|2022-05-01 03:42:50|2773.13|2765.43|2773.27|2765.57|2773.28|2765.58|2773.11|2765.41|18
1651376580000|2022-05-01 03:43:00|2773.28|2765.58|2773.98|2766.28|2773.98|2766.28|2773.28|2765.58|18
1651376590000|2022-05-01 03:43:10|2773.99|2766.29|2774.1|2766.4|2774.16|2766.46|2773.99|2766.29|34
1651376600000|2022-05-01 03:43:20|2774.09|2766.39|2773.65|2765.95|2774.15|2766.45|2773.65|2765.95|26
1651376610000|2022-05-01 03:43:30|2773.71|2766.01|2774.21|2766.51|2774.27|2766.57|2773.71|2766.01|30
1651376620000|2022-05-01 03:43:40|2774.18|2766.48|2774.16|2766.46|2774.24|2766.54|2774.11|2766.41|29
1651376630000|2022-05-01 03:43:50|2774.13|2766.43|2774.13|2766.43|2774.22|2766.52|2774.13|2766.43|24
1651376640000|2022-05-01 03:44:00|2774.19|2766.49|2774.24|2766.54|2774.24|2766.54|2774.13|2766.43|35
1651376650000|2022-05-01 03:44:10|2774.2|2766.5|2774.22|2766.52|2774.26|2766.56|2774.17|2766.47|25
1651376660000|2022-05-01 03:44:20|2774.24|2766.54|2774.19|2766.49|2774.29|2766.59|2774.16|2766.46|31
1651376670000|2022-05-01 03:44:30|2774.16|2766.46|2774.18|2766.48|2774.19|2766.49|2774.15|2766.45|19
1651376680000|2022-05-01 03:44:40|2774.16|2766.46|2774.25|2766.55|2774.26|2766.56|2774.16|2766.46|28
1651376690000|2022-05-01 03:44:50|2774.27|2766.57|2774.05|2766.35|2774.28|2766.58|2774.05|2766.35|23
1651376700000|2022-05-01 03:45:00|2774.04|2766.34|2774.08|2766.38|2774.12|2766.42|2773.99|2766.29|24
1651376710000|2022-05-01 03:45:10|2774.12|2766.42|2774.06|2766.36|2774.13|2766.43|2774.03|2766.33|12
1651376720000|2022-05-01 03:45:20|2774.03|2766.33|2773.77|2766.07|2774.08|2766.38|2773.75|2766.05|25
1651376730000|2022-05-01 03:45:30|2773.81|2766.11|2773.82|2766.12|2774.02|2766.32|2773.79|2766.09|30
1651376740000|2022-05-01 03:45:40|2773.89|2766.19|2773.93|2766.23|2773.96|2766.26|2773.81|2766.11|26
1651376750000|2022-05-01 03:45:50|2773.96|2766.26|2773.88|2766.18|2774.01|2766.31|2773.8|2766.1|23
1651376760000|2022-05-01 03:46:00|2773.85|2766.15|2774.04|2766.34|2774.07|2766.37|2773.85|2766.15|25
1651376770000|2022-05-01 03:46:10|2774.02|2766.32|2774.07|2766.37|2774.16|2766.46|2774.02|2766.32|17
1651376780000|2022-05-01 03:46:20|2774.11|2766.41|2775.19|2767.49|2775.19|2767.49|2774.09|2766.39|31
1651376790000|2022-05-01 03:46:30|2775.2|2767.5|2775.6|2767.9|2775.6|2767.9|2775.1|2767.4|21
1651376800000|2022-05-01 03:46:40|2775.63|2767.93|2776.08|2768.38|2776.13|2768.43|2775.63|2767.93|29
1651376810000|2022-05-01 03:46:50|2776.09|2768.39|2776.6|2768.9|2776.76|2769.06|2776.07|2768.37|25
1651376820000|2022-05-01 03:47:00|2776.61|2768.91|2776.83|2769.13|2776.83|2769.13|2776.61|2768.91|28
1651376830000|2022-05-01 03:47:10|2776.8|2769.1|2776.78|2769.08|2776.86|2769.16|2776.7|2769|30
1651376840000|2022-05-01 03:47:20|2776.75|2769.05|2776.32|2768.62|2776.8|2769.1|2776.09|2768.39|27
1651376850000|2022-05-01 03:47:30|2776.33|2768.63|2776.52|2768.82|2776.62|2768.92|2776.33|2768.63|25
1651376860000|2022-05-01 03:47:40|2776.49|2768.79|2776.53|2768.83|2776.57|2768.87|2776.41|2768.71|28
1651376870000|2022-05-01 03:47:50|2776.54|2768.84|2777.47|2769.77|2777.68|2769.98|2776.54|2768.84|29
1651376880000|2022-05-01 03:48:00|2777.49|2769.79|2777.57|2769.87|2777.58|2769.88|2777.45|2769.75|30
1651376890000|2022-05-01 03:48:10|2777.55|2769.85|2777.54|2769.84|2777.66|2769.96|2777.5|2769.8|27
1651376900000|2022-05-01 03:48:20|2777.55|2769.85|2777.61|2769.91|2777.68|2769.98|2777.53|2769.83|28
1651376910000|2022-05-01 03:48:30|2777.58|2769.88|2777.58|2769.88|2777.69|2769.99|2777.5|2769.8|27
1651376920000|2022-05-01 03:48:40|2777.57|2769.87|2777.64|2769.94|2777.68|2769.98|2777.54|2769.84|25
1651376930000|2022-05-01 03:48:50|2777.63|2769.93|2776.67|2768.97|2777.64|2769.94|2776.67|2768.97|26
1651376940000|2022-05-01 03:49:00|2776.58|2768.88|2776.35|2768.65|2776.58|2768.88|2775.96|2768.26|31
1651376950000|2022-05-01 03:49:10|2776.33|2768.63|2777.22|2769.52|2777.28|2769.58|2776.33|2768.63|25
1651376960000|2022-05-01 03:49:20|2777.21|2769.51|2777.11|2769.41|2777.29|2769.59|2777.03|2769.33|14
1651376970000|2022-05-01 03:49:30|2777.12|2769.42|2777.27|2769.57|2777.27|2769.57|2777.07|2769.37|25
1651376980000|2022-05-01 03:49:40|2777.34|2769.64|2777.28|2769.58|2777.39|2769.69|2777.26|2769.56|16
1651376990000|2022-05-01 03:49:50|2777.29|2769.59|2777.21|2769.51|2777.36|2769.66|2777.21|2769.51|21
1651377000000|2022-05-01 03:50:00|2777.3|2769.6|2777.41|2769.71|2777.47|2769.77|2777.19|2769.49|28
1651377010000|2022-05-01 03:50:10|2777.3|2769.6|2776.75|2769.05|2777.36|2769.66|2776.71|2769.01|29
1651377020000|2022-05-01 03:50:20|2776.73|2769.03|2776.96|2769.26|2776.98|2769.28|2776.65|2768.95|28
1651377030000|2022-05-01 03:50:30|2776.95|2769.25|2776.9|2769.2|2776.97|2769.27|2776.9|2769.2|17
1651377040000|2022-05-01 03:50:40|2776.91|2769.21|2776.92|2769.22|2777.04|2769.34|2776.91|2769.21|15
1651377050000|2022-05-01 03:50:50|2777.02|2769.32|2777.16|2769.46|2777.28|2769.58|2777.02|2769.32|19
1651377060000|2022-05-01 03:51:00|2777.17|2769.47|2777.29|2769.59|2777.29|2769.59|2777.17|2769.47|24
1651377070000|2022-05-01 03:51:10|2777.22|2769.52|2777.26|2769.56|2777.29|2769.59|2777.21|2769.51|4
1651377080000|2022-05-01 03:51:20|2777.21|2769.51|2776.98|2769.28|2777.21|2769.51|2776.95|2769.25|11
1651377090000|2022-05-01 03:51:30|2776.95|2769.25|2776.88|2769.18|2776.97|2769.27|2776.87|2769.17|22
1651377100000|2022-05-01 03:51:40|2776.87|2769.17|2777.03|2769.33|2777.03|2769.33|2776.85|2769.15|24
1651377110000|2022-05-01 03:51:50|2777|2769.3|2777.01|2769.31|2777.01|2769.31|2776.97|2769.27|12
1651377120000|2022-05-01 03:52:00|2776.99|2769.29|2777.15|2769.45|2777.15|2769.45|2776.89|2769.19|21
1651377130000|2022-05-01 03:52:10|2777.12|2769.42|2777.08|2769.38|2777.14|2769.44|2777.08|2769.38|10
1651377140000|2022-05-01 03:52:20|2777.12|2769.42|2776.34|2768.64|2777.14|2769.44|2776.27|2768.57|19
1651377150000|2022-05-01 03:52:30|2776.29|2768.59|2776.41|2768.71|2776.51|2768.81|2776.16|2768.46|33
1651377160000|2022-05-01 03:52:40|2776.37|2768.67|2776.57|2768.87|2776.57|2768.87|2776.36|2768.66|31
1651377170000|2022-05-01 03:52:50|2776.59|2768.89|2776.49|2768.79|2776.7|2769|2776.45|2768.75|35
1651377180000|2022-05-01 03:53:00|2776.4|2768.7|2776.13|2768.43|2776.4|2768.7|2776.13|2768.43|24
1651377190000|2022-05-01 03:53:10|2776.15|2768.45|2776.17|2768.47|2776.19|2768.49|2776.09|2768.39|27
1651377200000|2022-05-01 03:53:20|2776.16|2768.46|2776.58|2768.88|2776.68|2768.98|2776.16|2768.46|29
1651377210000|2022-05-01 03:53:30|2776.55|2768.85|2776.5|2768.8|2776.64|2768.94|2776.5|2768.8|35
1651377220000|2022-05-01 03:53:40|2776.49|2768.79|2776.51|2768.81|2776.56|2768.86|2776.45|2768.75|28
1651377230000|2022-05-01 03:53:50|2776.5|2768.8|2777.23|2769.53|2777.25|2769.55|2776.5|2768.8|30
1651377240000|2022-05-01 03:54:00|2777.22|2769.52|2777.04|2769.34|2777.31|2769.61|2777.04|2769.34|36
1651377250000|2022-05-01 03:54:10|2777.05|2769.35|2779.13|2771.43|2779.18|2771.48|2777.05|2769.35|34
1651377260000|2022-05-01 03:54:20|2779.08|2771.38|2780.42|2772.72|2780.42|2772.72|2779.01|2771.31|34
1651377270000|2022-05-01 03:54:30|2780.41|2772.71|2781.09|2773.39|2781.09|2773.39|2780.21|2772.51|28
1651377280000|2022-05-01 03:54:40|2781.08|2773.38|2781.28|2773.58|2781.6|2773.9|2780.97|2773.27|34
1651377290000|2022-05-01 03:54:50|2781.18|2773.48|2781.1|2773.4|2781.18|2773.48|2780.69|2772.99|26
1651377300000|2022-05-01 03:55:00|2781.08|2773.38|2781.39|2773.69|2781.39|2773.69|2781.08|2773.38|33
1651377310000|2022-05-01 03:55:10|2781.4|2773.7|2781.67|2773.97|2781.77|2774.07|2781.3|2773.6|26
1651377320000|2022-05-01 03:55:20|2781.63|2773.93|2781.45|2773.75|2781.65|2773.95|2781.45|2773.75|31
1651377330000|2022-05-01 03:55:30|2781.41|2773.71|2781.46|2773.76|2781.51|2773.81|2781.26|2773.56|32
1651377340000|2022-05-01 03:55:40|2781.5|2773.8|2781.61|2773.91|2781.64|2773.94|2781.42|2773.72|30
1651377350000|2022-05-01 03:55:50|2781.59|2773.89|2781.07|2773.37|2781.64|2773.94|2781.04|2773.34|27
1651377360000|2022-05-01 03:56:00|2781.08|2773.38|2781.18|2773.48|2781.24|2773.54|2780.96|2773.26|25
1651377370000|2022-05-01 03:56:10|2781.12|2773.42|2780.42|2772.72|2781.12|2773.42|2780.05|2772.35|35
1651377380000|2022-05-01 03:56:20|2780.45|2772.75|2780.47|2772.77|2780.53|2772.83|2780.38|2772.68|30
1651377390000|2022-05-01 03:56:30|2780.48|2772.78|2780.39|2772.69|2780.5|2772.8|2780.26|2772.56|32
1651377400000|2022-05-01 03:56:40|2780.41|2772.71|2781.06|2773.36|2781.17|2773.47|2780.41|2772.71|27
1651377410000|2022-05-01 03:56:50|2781.08|2773.38|2780.84|2773.14|2781.13|2773.43|2780.81|2773.11|29
1651377420000|2022-05-01 03:57:00|2780.83|2773.13|2780.85|2773.15|2780.85|2773.15|2780.83|2773.13|6
1651377430000|2022-05-01 03:57:10|2781|2773.3|2780.3|2772.6|2781|2773.3|2780.3|2772.6|31
1651377440000|2022-05-01 03:57:20|2780.31|2772.61|2780.3|2772.6|2780.37|2772.67|2780.21|2772.51|19
1651377450000|2022-05-01 03:57:30|2780.31|2772.61|2780.26|2772.56|2780.51|2772.81|2780.24|2772.54|23
1651377460000|2022-05-01 03:57:40|2780.25|2772.55|2779.54|2771.84|2780.25|2772.55|2779.47|2771.77|23
1651377470000|2022-05-01 03:57:50|2779.55|2771.85|2779.85|2772.15|2779.9|2772.2|2779.53|2771.83|28
1651377480000|2022-05-01 03:58:00|2779.84|2772.14|2779.68|2771.98|2780.01|2772.31|2779.67|2771.97|24
1651377490000|2022-05-01 03:58:10|2779.69|2771.99|2779.83|2772.13|2779.83|2772.13|2779.68|2771.98|25
1651377500000|2022-05-01 03:58:20|2779.85|2772.15|2779.78|2772.08|2779.87|2772.17|2779.78|2772.08|19
1651377510000|2022-05-01 03:58:30|2779.77|2772.07|2779.81|2772.11|2779.84|2772.14|2779.77|2772.07|16
1651377520000|2022-05-01 03:58:40|2779.82|2772.12|2780.46|2772.76|2780.46|2772.76|2779.74|2772.04|30
1651377530000|2022-05-01 03:58:50|2780.49|2772.79|2780.6|2772.9|2780.62|2772.92|2780.48|2772.78|29
1651377540000|2022-05-01 03:59:00|2780.57|2772.87|2780.64|2772.94|2780.64|2772.94|2780.57|2772.87|13
1651377550000|2022-05-01 03:59:10|2780.61|2772.91|2781.61|2773.91|2781.69|2773.99|2780.61|2772.91|25
1651377560000|2022-05-01 03:59:20|2781.54|2773.84|2781.43|2773.73|2781.65|2773.95|2781.24|2773.54|27
1651377570000|2022-05-01 03:59:30|2781.5|2773.8|2781.68|2773.98|2781.68|2773.98|2781.45|2773.75|21
1651377580000|2022-05-01 03:59:40|2781.69|2773.99|2781.65|2773.95|2781.84|2774.14|2781.58|2773.88|25
1651377590000|2022-05-01 03:59:50|2781.64|2773.94|2781.68|2773.98|2781.76|2774.06|2781.59|2773.89|21
1651377600000|2022-05-01 04:00:00|2781.66|2773.96|2781.67|2773.97|2781.9|2774.2|2781.64|2773.94|27
1651377610000|2022-05-01 04:00:10|2781.77|2774.07|2781.47|2773.77|2781.87|2774.17|2780.53|2772.83|36
1651377620000|2022-05-01 04:00:20|2781.5|2773.8|2781.14|2773.44|2781.76|2774.06|2781.14|2773.44|38
1651377630000|2022-05-01 04:00:30|2781.15|2773.45|2781.31|2773.61|2781.36|2773.66|2781.15|2773.45|22
1651377640000|2022-05-01 04:00:40|2781.28|2773.58|2781.55|2773.85|2781.55|2773.85|2781.24|2773.54|27
1651377650000|2022-05-01 04:00:50|2781.58|2773.88|2781.63|2773.93|2781.64|2773.94|2781.4|2773.7|26
1651377660000|2022-05-01 04:01:00|2781.56|2773.86|2781.59|2773.89|2781.61|2773.91|2781.48|2773.78|18
1651377670000|2022-05-01 04:01:10|2781.61|2773.91|2781.57|2773.87|2781.63|2773.93|2781.52|2773.82|16
1651377680000|2022-05-01 04:01:20|2781.62|2773.92|2781.6|2773.9|2781.63|2773.93|2781.5|2773.8|24
1651377690000|2022-05-01 04:01:30|2781.59|2773.89|2781.56|2773.86|2781.66|2773.96|2781.55|2773.85|30
1651377700000|2022-05-01 04:01:40|2781.6|2773.9|2781.59|2773.89|2781.63|2773.93|2781.57|2773.87|16
1651377710000|2022-05-01 04:01:50|2781.61|2773.91|2781.68|2773.98|2781.68|2773.98|2781.55|2773.85|23
1651377720000|2022-05-01 04:02:00|2781.66|2773.96|2781.64|2773.94|2781.74|2774.04|2781.62|2773.92|30
1651377730000|2022-05-01 04:02:10|2781.65|2773.95|2781.69|2773.99|2781.77|2774.07|2781.64|2773.94|24
1651377740000|2022-05-01 04:02:20|2781.7|2774|2781.77|2774.07|2781.96|2774.26|2781.66|2773.96|32
1651377750000|2022-05-01 04:02:30|2781.75|2774.05|2781.4|2773.7|2781.76|2774.06|2781.38|2773.68|21
1651377760000|2022-05-01 04:02:40|2781.41|2773.71|2781.46|2773.76|2781.63|2773.93|2781.41|2773.71|22
1651377770000|2022-05-01 04:02:50|2781.47|2773.77|2782.51|2774.81|2782.51|2774.81|2781.47|2773.77|23
1651377780000|2022-05-01 04:03:00|2782.4|2774.7|2783.3|2775.6|2783.32|2775.62|2781.88|2774.18|30
1651377790000|2022-05-01 04:03:10|2783.29|2775.59|2782.78|2775.08|2783.45|2775.75|2782.59|2774.89|27
1651377800000|2022-05-01 04:03:20|2782.81|2775.11|2782.81|2775.11|2782.83|2775.13|2782.74|2775.04|19
1651377810000|2022-05-01 04:03:30|2782.82|2775.12|2783.85|2776.15|2783.89|2776.19|2782.71|2775.01|13
1651377820000|2022-05-01 04:03:40|2783.84|2776.14|2783.85|2776.15|2783.88|2776.18|2783.84|2776.14|10
1651377830000|2022-05-01 04:03:50|2783.87|2776.17|2782.96|2775.26|2783.88|2776.18|2782.96|2775.26|23
1651377840000|2022-05-01 04:04:00|2782.95|2775.25|2783.28|2775.58|2783.36|2775.66|2782.65|2774.95|23
1651377850000|2022-05-01 04:04:10|2783.29|2775.59|2783.18|2775.48|2783.33|2775.63|2782.97|2775.27|28
1651377860000|2022-05-01 04:04:20|2783.21|2775.51|2783.35|2775.65|2783.5|2775.8|2783.21|2775.51|28
1651377870000|2022-05-01 04:04:30|2783.34|2775.64|2782.39|2774.69|2783.34|2775.64|2782.17|2774.47|29
1651377880000|2022-05-01 04:04:40|2782.33|2774.63|2782.22|2774.52|2782.36|2774.66|2782.22|2774.52|30
1651377890000|2022-05-01 04:04:50|2782.23|2774.53|2781.69|2773.99|2782.24|2774.54|2781.32|2773.62|34
1651377900000|2022-05-01 04:05:00|2781.68|2773.98|2781.35|2773.65|2781.79|2774.09|2781.34|2773.64|31
1651377910000|2022-05-01 04:05:10|2781.32|2773.62|2781.11|2773.41|2781.32|2773.62|2781.04|2773.34|19
1651377920000|2022-05-01 04:05:20|2781.2|2773.5|2781.33|2773.63|2781.73|2774.03|2781.2|2773.5|26
1651377930000|2022-05-01 04:05:30|2781.32|2773.62|2781.33|2773.63|2781.33|2773.63|2781.19|2773.49|17
1651377940000|2022-05-01 04:05:40|2781.34|2773.64|2780.4|2772.7|2781.36|2773.66|2780.39|2772.69|27
1651377950000|2022-05-01 04:05:50|2780.48|2772.78|2779.95|2772.25|2780.48|2772.78|2779.76|2772.06|37
1651377960000|2022-05-01 04:06:00|2779.94|2772.24|2779.99|2772.29|2780.05|2772.35|2779.91|2772.21|28
1651377970000|2022-05-01 04:06:10|2780|2772.3|2781.15|2773.45|2781.18|2773.48|2780|2772.3|27
1651377980000|2022-05-01 04:06:20|2781.13|2773.43|2781.69|2773.99|2781.69|2773.99|2781.03|2773.33|27
1651377990000|2022-05-01 04:06:30|2781.77|2774.07|2781.7|2774|2781.83|2774.13|2781.69|2773.99|24
1651378000000|2022-05-01 04:06:40|2781.75|2774.05|2781.57|2773.87|2781.75|2774.05|2781.32|2773.62|23
1651378010000|2022-05-01 04:06:50|2781.51|2773.81|2781.29|2773.59|2781.63|2773.93|2781.29|2773.59|31
1651378020000|2022-05-01 04:07:00|2781.3|2773.6|2781.39|2773.69|2781.43|2773.73|2781.26|2773.56|31
1651378030000|2022-05-01 04:07:10|2781.4|2773.7|2781.92|2774.22|2781.92|2774.22|2781.29|2773.59|28
1651378040000|2022-05-01 04:07:20|2781.93|2774.23|2781.73|2774.03|2782.03|2774.33|2781.72|2774.02|22
1651378050000|2022-05-01 04:07:30|2781.74|2774.04|2780.57|2772.87|2781.74|2774.04|2780.57|2772.87|26
1651378060000|2022-05-01 04:07:40|2780.58|2772.88|2780.44|2772.74|2780.58|2772.88|2780.36|2772.66|22
1651378070000|2022-05-01 04:07:50|2780.43|2772.73|2780.27|2772.57|2780.44|2772.74|2780.27|2772.57|25
1651378080000|2022-05-01 04:08:00|2780.28|2772.58|2780.42|2772.72|2780.6|2772.9|2780.27|2772.57|22
1651378090000|2022-05-01 04:08:10|2780.44|2772.74|2780.17|2772.47|2780.52|2772.82|2780.17|2772.47|20
1651378100000|2022-05-01 04:08:20|2780.13|2772.43|2780.19|2772.49|2780.23|2772.53|2780.13|2772.43|23
1651378110000|2022-05-01 04:08:30|2780.2|2772.5|2779.32|2771.62|2780.2|2772.5|2779.22|2771.52|33
1651378120000|2022-05-01 04:08:40|2779.29|2771.59|2779.22|2771.52|2779.31|2771.61|2779.22|2771.52|30
1651378130000|2022-05-01 04:08:50|2779.23|2771.53|2779.4|2771.7|2779.4|2771.7|2779.12|2771.42|28
1651378140000|2022-05-01 04:09:00|2779.44|2771.74|2779.59|2771.89|2779.59|2771.89|2779.23|2771.53|33
1651378150000|2022-05-01 04:09:10|2779.66|2771.96|2779.82|2772.12|2779.82|2772.12|2779.64|2771.94|28
1651378160000|2022-05-01 04:09:20|2779.8|2772.1|2780.34|2772.64|2780.35|2772.65|2779.78|2772.08|23
1651378170000|2022-05-01 04:09:30|2780.35|2772.65|2780.35|2772.65|2780.38|2772.68|2780.29|2772.59|23
1651378180000|2022-05-01 04:09:40|2780.37|2772.67|2780.43|2772.73|2780.46|2772.76|2780.3|2772.6|22
1651378190000|2022-05-01 04:09:50|2780.45|2772.75|2781.03|2773.33|2781.52|2773.82|2780.43|2772.73|34
1651378200000|2022-05-01 04:10:00|2781.01|2773.31|2781.32|2773.62|2781.42|2773.72|2781.01|2773.31|27
1651378210000|2022-05-01 04:10:10|2781.31|2773.61|2780.69|2772.99|2781.31|2773.61|2780.65|2772.95|28
1651378220000|2022-05-01 04:10:20|2780.66|2772.96|2780|2772.3|2780.75|2773.05|2779.99|2772.29|29
1651378230000|2022-05-01 04:10:30|2780.08|2772.38|2780.05|2772.35|2780.15|2772.45|2780|2772.3|23
1651378240000|2022-05-01 04:10:40|2780.03|2772.33|2780.21|2772.51|2780.21|2772.51|2779.87|2772.17|27
1651378250000|2022-05-01 04:10:50|2780.11|2772.41|2779.99|2772.29|2780.17|2772.47|2779.93|2772.23|24
1651378260000|2022-05-01 04:11:00|2779.98|2772.28|2779.73|2772.03|2780.07|2772.37|2779.63|2771.93|32
1651378270000|2022-05-01 04:11:10|2779.64|2771.94|2779.64|2771.94|2779.75|2772.05|2779.55|2771.85|29
1651378280000|2022-05-01 04:11:20|2779.65|2771.95|2779.77|2772.07|2779.84|2772.14|2779.65|2771.95|23
1651378290000|2022-05-01 04:11:30|2779.79|2772.09|2779.16|2771.46|2779.79|2772.09|2779.13|2771.43|26
1651378300000|2022-05-01 04:11:40|2779.15|2771.45|2778.7|2771|2779.15|2771.45|2778.65|2770.95|27
1651378310000|2022-05-01 04:11:50|2778.65|2770.95|2778.58|2770.88|2778.67|2770.97|2778.53|2770.83|22
1651378320000|2022-05-01 04:12:00|2778.26|2770.56|2778.04|2770.34|2778.34|2770.64|2777.78|2770.08|28
1651378330000|2022-05-01 04:12:10|2777.97|2770.27|2777.94|2770.24|2778.02|2770.32|2777.85|2770.15|33
1651378340000|2022-05-01 04:12:20|2778|2770.3|2777.99|2770.29|2778.01|2770.31|2777.86|2770.16|22
1651378350000|2022-05-01 04:12:30|2777.92|2770.22|2778.5|2770.8|2778.63|2770.93|2777.85|2770.15|30
1651378360000|2022-05-01 04:12:40|2778.52|2770.82|2778.35|2770.65|2778.52|2770.82|2778.27|2770.57|25
1651378370000|2022-05-01 04:12:50|2778.25|2770.55|2777.62|2769.92|2778.25|2770.55|2777.61|2769.91|27
1651378380000|2022-05-01 04:13:00|2777.63|2769.93|2777.81|2770.11|2777.81|2770.11|2777.61|2769.91|29
1651378390000|2022-05-01 04:13:10|2777.77|2770.07|2776.91|2769.21|2777.81|2770.11|2776.91|2769.21|21
1651378400000|2022-05-01 04:13:20|2776.96|2769.26|2774.6|2766.9|2776.96|2769.26|2774.55|2766.85|34
1651378410000|2022-05-01 04:13:30|2774.66|2766.96|2775.37|2767.67|2775.39|2767.69|2774.49|2766.79|32
1651378420000|2022-05-01 04:13:40|2775.57|2767.87|2775.94|2768.24|2776.27|2768.57|2775.57|2767.87|24
1651378430000|2022-05-01 04:13:50|2776|2768.3|2776.22|2768.52|2776.24|2768.54|2775.98|2768.28|29
1651378440000|2022-05-01 04:14:00|2776.23|2768.53|2775.99|2768.29|2776.29|2768.59|2775.99|2768.29|25
1651378450000|2022-05-01 04:14:10|2776|2768.3|2776.65|2768.95|2776.66|2768.96|2775.93|2768.23|24
1651378460000|2022-05-01 04:14:20|2776.64|2768.94|2776.46|2768.76|2776.78|2769.08|2776.46|2768.76|31
1651378470000|2022-05-01 04:14:30|2776.38|2768.68|2776.25|2768.55|2776.42|2768.72|2775.75|2768.05|29
1651378480000|2022-05-01 04:14:40|2776.24|2768.54|2775.44|2767.74|2776.26|2768.56|2775.41|2767.71|27
1651378490000|2022-05-01 04:14:50|2775.52|2767.82|2775.75|2768.05|2775.77|2768.07|2775.47|2767.77|30
1651378500000|2022-05-01 04:15:00|2775.76|2768.06|2775.34|2767.64|2775.96|2768.26|2775.34|2767.64|28
1651378510000|2022-05-01 04:15:10|2775.31|2767.61|2775.41|2767.71|2775.53|2767.83|2775.31|2767.61|31
1651378520000|2022-05-01 04:15:20|2775.44|2767.74|2775.52|2767.82|2775.52|2767.82|2775.36|2767.66|27
1651378530000|2022-05-01 04:15:30|2775.54|2767.84|2775.5|2767.8|2775.56|2767.86|2775.44|2767.74|22
1651378540000|2022-05-01 04:15:40|2775.48|2767.78|2776.59|2768.89|2776.62|2768.92|2775.48|2767.78|25
1651378550000|2022-05-01 04:15:50|2776.64|2768.94|2776.72|2769.02|2776.81|2769.11|2776.39|2768.69|30
1651378560000|2022-05-01 04:16:00|2776.75|2769.05|2777|2769.3|2777|2769.3|2776.7|2769|27
1651378570000|2022-05-01 04:16:10|2776.99|2769.29|2777.76|2770.06|2777.9|2770.2|2776.94|2769.24|28
1651378580000|2022-05-01 04:16:20|2777.78|2770.08|2777.04|2769.34|2777.78|2770.08|2777.04|2769.34|27
1651378590000|2022-05-01 04:16:30|2777.1|2769.4|2777.16|2769.46|2777.16|2769.46|2777.07|2769.37|14
1651378600000|2022-05-01 04:16:40|2777.21|2769.51|2777.3|2769.6|2777.31|2769.61|2777.2|2769.5|27
1651378610000|2022-05-01 04:16:50|2777.24|2769.54|2777.39|2769.69|2777.4|2769.7|2777.19|2769.49|30
1651378620000|2022-05-01 04:17:00|2777.38|2769.68|2777.55|2769.85|2777.57|2769.87|2777.38|2769.68|7
1651378630000|2022-05-01 04:17:10|2777.54|2769.84|2777.54|2769.84|2777.58|2769.88|2777.53|2769.83|20
1651378640000|2022-05-01 04:17:20|2777.53|2769.83|2776.29|2768.59|2777.56|2769.86|2776.26|2768.56|31
1651378650000|2022-05-01 04:17:30|2776.28|2768.58|2775.49|2767.79|2776.28|2768.58|2775.32|2767.62|33
1651378660000|2022-05-01 04:17:40|2775.46|2767.76|2774.89|2767.19|2775.49|2767.79|2774.89|2767.19|25
1651378670000|2022-05-01 04:17:50|2774.92|2767.22|2774.94|2767.24|2775.02|2767.32|2774.87|2767.17|25
1651378680000|2022-05-01 04:18:00|2774.87|2767.17|2774.92|2767.22|2775.15|2767.45|2774.83|2767.13|24
1651378690000|2022-05-01 04:18:10|2774.91|2767.21|2774.61|2766.91|2775.25|2767.55|2774.59|2766.89|27
1651378700000|2022-05-01 04:18:20|2774.64|2766.94|2774.62|2766.92|2774.72|2767.02|2774.57|2766.87|28
1651378710000|2022-05-01 04:18:30|2774.59|2766.89|2775.39|2767.69|2775.51|2767.81|2774.57|2766.87|28
1651378720000|2022-05-01 04:18:40|2775.44|2767.74|2775.26|2767.56|2775.44|2767.74|2775.26|2767.56|21
1651378730000|2022-05-01 04:18:50|2775.29|2767.59|2775.49|2767.79|2775.49|2767.79|2775.28|2767.58|26
1651378740000|2022-05-01 04:19:00|2775.5|2767.8|2775.47|2767.77|2775.5|2767.8|2775.4|2767.7|17
1651378750000|2022-05-01 04:19:10|2775.49|2767.79|2774.64|2766.94|2775.62|2767.92|2774.62|2766.92|27
1651378760000|2022-05-01 04:19:20|2774.63|2766.93|2774.33|2766.63|2774.63|2766.93|2774.26|2766.56|32
1651378770000|2022-05-01 04:19:30|2774.32|2766.62|2773.56|2765.86|2774.33|2766.63|2773.54|2765.84|24
1651378780000|2022-05-01 04:19:40|2773.54|2765.84|2772.44|2764.74|2773.55|2765.85|2772.17|2764.47|29
1651378790000|2022-05-01 04:19:50|2772.43|2764.73|2773.13|2765.43|2773.13|2765.43|2772.24|2764.54|34
1651378800000|2022-05-01 04:20:00|2773.14|2765.44|2773.06|2765.36|2773.2|2765.5|2772.77|2765.07|26
1651378810000|2022-05-01 04:20:10|2773.64|2765.94|2773.67|2765.97|2773.82|2766.12|2773.29|2765.59|32
1651378820000|2022-05-01 04:20:20|2773.73|2766.03|2774.16|2766.46|2774.44|2766.74|2773.69|2765.99|27
1651378830000|2022-05-01 04:20:30|2774.18|2766.48|2774.17|2766.47|2774.2|2766.5|2774.15|2766.45|23
1651378840000|2022-05-01 04:20:40|2774.16|2766.46|2774.46|2766.76|2774.47|2766.77|2774.16|2766.46|19
1651378850000|2022-05-01 04:20:50|2774.48|2766.78|2774.75|2767.05|2774.78|2767.08|2774.47|2766.77|28
1651378860000|2022-05-01 04:21:00|2774.76|2767.06|2774.48|2766.78|2774.97|2767.27|2774.48|2766.78|29
1651378870000|2022-05-01 04:21:10|2774.44|2766.74|2774.58|2766.88|2774.8|2767.1|2774.44|2766.74|23
1651378880000|2022-05-01 04:21:20|2774.59|2766.89|2774.51|2766.81|2774.63|2766.93|2774.48|2766.78|18
1651378890000|2022-05-01 04:21:30|2774.53|2766.83|2774.54|2766.84|2774.59|2766.89|2774.49|2766.79|23
1651378900000|2022-05-01 04:21:40|2774.56|2766.86|2774.51|2766.81|2774.57|2766.87|2774.51|2766.81|22
1651378910000|2022-05-01 04:21:50|2774.52|2766.82|2774.58|2766.88|2774.59|2766.89|2774.5|2766.8|29
1651378920000|2022-05-01 04:22:00|2774.54|2766.84|2774.52|2766.82|2774.57|2766.87|2774.46|2766.76|24
1651378930000|2022-05-01 04:22:10|2774.54|2766.84|2774.52|2766.82|2774.57|2766.87|2774.51|2766.81|24
1651378940000|2022-05-01 04:22:20|2774.5|2766.8|2774.05|2766.35|2774.5|2766.8|2773.65|2765.95|28
1651378950000|2022-05-01 04:22:30|2774.04|2766.34|2774.09|2766.39|2774.12|2766.42|2773.63|2765.93|34
1651378960000|2022-05-01 04:22:40|2774.11|2766.41|2774.45|2766.75|2774.56|2766.86|2774.11|2766.41|29
1651378970000|2022-05-01 04:22:50|2774.39|2766.69|2774.15|2766.45|2774.5|2766.8|2774.15|2766.45|33
1651378980000|2022-05-01 04:23:00|2774.13|2766.43|2774.29|2766.59|2774.48|2766.78|2774.13|2766.43|26
1651378990000|2022-05-01 04:23:10|2774.3|2766.6|2774.74|2767.04|2774.81|2767.11|2774.28|2766.58|31
1651379000000|2022-05-01 04:23:20|2774.75|2767.05|2775.09|2767.39|2775.09|2767.39|2774.71|2767.01|23
1651379010000|2022-05-01 04:23:30|2775.08|2767.38|2775.64|2767.94|2775.64|2767.94|2775.07|2767.37|32
1651379020000|2022-05-01 04:23:40|2775.52|2767.82|2775.22|2767.52|2775.52|2767.82|2775.22|2767.52|31
1651379030000|2022-05-01 04:23:50|2775.23|2767.53|2775.37|2767.67|2775.4|2767.7|2775.21|2767.51|25
1651379040000|2022-05-01 04:24:00|2775.36|2767.66|2775.21|2767.51|2775.37|2767.67|2775.19|2767.49|23
1651379050000|2022-05-01 04:24:10|2775.22|2767.52|2775.21|2767.51|2775.27|2767.57|2775.17|2767.47|16
1651379060000|2022-05-01 04:24:20|2775.24|2767.54|2775.26|2767.56|2775.26|2767.56|2775.22|2767.52|17
1651379070000|2022-05-01 04:24:30|2775.25|2767.55|2775.69|2767.99|2775.69|2767.99|2775.24|2767.54|16
1651379080000|2022-05-01 04:24:40|2775.68|2767.98|2776.26|2768.56|2776.3|2768.6|2775.65|2767.95|32
1651379090000|2022-05-01 04:24:50|2776.29|2768.59|2776.63|2768.93|2777.18|2769.48|2776.27|2768.57|28
1651379100000|2022-05-01 04:25:00|2776.62|2768.92|2776.62|2768.92|2776.67|2768.97|2776.61|2768.91|26
1651379110000|2022-05-01 04:25:10|2776.63|2768.93|2776.74|2769.04|2776.75|2769.05|2776.55|2768.85|26
1651379120000|2022-05-01 04:25:20|2776.73|2769.03|2776.68|2768.98|2776.74|2769.04|2776.64|2768.94|25
1651379130000|2022-05-01 04:25:30|2776.7|2769|2776.49|2768.79|2776.8|2769.1|2776.49|2768.79|27
1651379140000|2022-05-01 04:25:40|2776.47|2768.77|2776.17|2768.47|2776.47|2768.77|2776.12|2768.42|33
1651379150000|2022-05-01 04:25:50|2776.2|2768.5|2776.4|2768.7|2776.53|2768.83|2776.2|2768.5|27
1651379160000|2022-05-01 04:26:00|2776.52|2768.82|2776.54|2768.84|2776.57|2768.87|2776.38|2768.68|24
1651379170000|2022-05-01 04:26:10|2776.42|2768.72|2776.45|2768.75|2776.64|2768.94|2776.37|2768.67|28
1651379180000|2022-05-01 04:26:20|2776.61|2768.91|2776.52|2768.82|2776.73|2769.03|2776.45|2768.75|29
1651379190000|2022-05-01 04:26:30|2776.54|2768.84|2776.3|2768.6|2776.66|2768.96|2776.3|2768.6|34
1651379200000|2022-05-01 04:26:40|2776.31|2768.61|2776.32|2768.62|2776.33|2768.63|2776.25|2768.55|27
1651379210000|2022-05-01 04:26:50|2776.34|2768.64|2776.57|2768.87|2776.84|2769.14|2776.31|2768.61|32
1651379220000|2022-05-01 04:27:00|2776.5|2768.8|2776.46|2768.76|2776.53|2768.83|2776.29|2768.59|28
1651379230000|2022-05-01 04:27:10|2776.61|2768.91|2776.67|2768.97|2776.83|2769.13|2776.53|2768.83|33
1651379240000|2022-05-01 04:27:20|2776.9|2769.2|2777.2|2769.5|2777.23|2769.53|2776.73|2769.03|32
1651379250000|2022-05-01 04:27:30|2777.21|2769.51|2777.41|2769.71|2777.65|2769.95|2777.16|2769.46|22
1651379260000|2022-05-01 04:27:40|2777.44|2769.74|2776.86|2769.16|2777.44|2769.74|2776.86|2769.16|30
1651379270000|2022-05-01 04:27:50|2776.9|2769.2|2777.09|2769.39|2777.28|2769.58|2776.9|2769.2|22
1651379280000|2022-05-01 04:28:00|2777.26|2769.56|2777.22|2769.52|2777.3|2769.6|2777.2|2769.5|26
1651379290000|2022-05-01 04:28:10|2777.23|2769.53|2777.92|2770.22|2777.94|2770.24|2777.23|2769.53|27
1651379300000|2022-05-01 04:28:20|2777.91|2770.21|2777.26|2769.56|2777.97|2770.27|2777.26|2769.56|31
1651379310000|2022-05-01 04:28:30|2777.22|2769.52|2777.22|2769.52|2777.28|2769.58|2777.09|2769.39|34
1651379320000|2022-05-01 04:28:40|2777.23|2769.53|2777.25|2769.55|2777.32|2769.62|2777.16|2769.46|26
1651379330000|2022-05-01 04:28:50|2777.23|2769.53|2777.41|2769.71|2777.47|2769.77|2777.23|2769.53|25
1651379340000|2022-05-01 04:29:00|2777.47|2769.77|2778.08|2770.38|2778.17|2770.47|2777.41|2769.71|30
1651379350000|2022-05-01 04:29:10|2778.09|2770.39|2778.83|2771.13|2778.83|2771.13|2778.02|2770.32|34
1651379360000|2022-05-01 04:29:20|2778.71|2771.01|2778.78|2771.08|2778.83|2771.13|2778.68|2770.98|30
1651379370000|2022-05-01 04:29:30|2778.69|2770.99|2778.66|2770.96|2779.19|2771.49|2778.65|2770.95|29
1651379380000|2022-05-01 04:29:40|2778.64|2770.94|2777.64|2769.94|2778.64|2770.94|2777.62|2769.92|30
1651379390000|2022-05-01 04:29:50|2777.63|2769.93|2777.49|2769.79|2777.69|2769.99|2777.47|2769.77|29
1651379400000|2022-05-01 04:30:00|2777.48|2769.78|2776.85|2769.15|2777.55|2769.85|2776.81|2769.11|34
1651379410000|2022-05-01 04:30:10|2777|2769.3|2775.11|2767.41|2777|2769.3|2775.1|2767.4|35
1651379420000|2022-05-01 04:30:20|2775.12|2767.42|2775.3|2767.6|2775.32|2767.62|2775.12|2767.42|34
1651379430000|2022-05-01 04:30:30|2775.27|2767.57|2775.33|2767.63|2775.33|2767.63|2775.24|2767.54|25
1651379440000|2022-05-01 04:30:40|2775.34|2767.64|2775.27|2767.57|2775.34|2767.64|2775.21|2767.51|32
1651379450000|2022-05-01 04:30:50|2775.28|2767.58|2776.24|2768.54|2776.25|2768.55|2775.25|2767.55|32
1651379460000|2022-05-01 04:31:00|2776.23|2768.53|2776.32|2768.62|2776.32|2768.62|2776.23|2768.53|26
1651379470000|2022-05-01 04:31:10|2776.28|2768.58|2775.75|2768.05|2776.35|2768.65|2775.75|2768.05|29
1651379480000|2022-05-01 04:31:20|2775.74|2768.04|2775.76|2768.06|2775.8|2768.1|2775.72|2768.02|18
1651379490000|2022-05-01 04:31:30|2775.78|2768.08|2776.21|2768.51|2776.25|2768.55|2775.78|2768.08|18
1651379500000|2022-05-01 04:31:40|2776.19|2768.49|2776.11|2768.41|2776.19|2768.49|2775.83|2768.13|32
1651379510000|2022-05-01 04:31:50|2776.09|2768.39|2776.15|2768.45|2776.23|2768.53|2776.09|2768.39|23
1651379520000|2022-05-01 04:32:00|2776.17|2768.47|2776.03|2768.33|2776.23|2768.53|2776.01|2768.31|28
1651379530000|2022-05-01 04:32:10|2776.09|2768.39|2775.97|2768.27|2776.09|2768.39|2775.89|2768.19|25
1651379540000|2022-05-01 04:32:20|2775.94|2768.24|2776.23|2768.53|2776.23|2768.53|2775.85|2768.15|18
1651379550000|2022-05-01 04:32:30|2776.24|2768.54|2776.04|2768.34|2776.25|2768.55|2775.99|2768.29|20
1651379560000|2022-05-01 04:32:40|2776.03|2768.33|2776.38|2768.68|2776.7|2769|2775.99|2768.29|30
1651379570000|2022-05-01 04:32:50|2776.37|2768.67|2776.21|2768.51|2776.38|2768.68|2776.04|2768.34|22
1651379580000|2022-05-01 04:33:00|2776.25|2768.55|2774.51|2766.81|2776.25|2768.55|2774.48|2766.78|32
1651379590000|2022-05-01 04:33:10|2774.5|2766.8|2774.37|2766.67|2774.68|2766.98|2774.05|2766.35|27
1651379600000|2022-05-01 04:33:20|2774.39|2766.69|2775.86|2768.16|2775.86|2768.16|2774.39|2766.69|27
1651379610000|2022-05-01 04:33:30|2775.88|2768.18|2775.78|2768.08|2775.9|2768.2|2775.69|2767.99|30
1651379620000|2022-05-01 04:33:40|2775.77|2768.07|2775.58|2767.88|2775.85|2768.15|2775.56|2767.86|29
1651379630000|2022-05-01 04:33:50|2775.57|2767.87|2775.56|2767.86|2775.61|2767.91|2775.54|2767.84|12
1651379640000|2022-05-01 04:34:00|2775.55|2767.85|2775.63|2767.93|2775.64|2767.94|2775.54|2767.84|19
1651379650000|2022-05-01 04:34:10|2775.64|2767.94|2775.58|2767.88|2775.7|2768|2775.58|2767.88|22
1651379660000|2022-05-01 04:34:20|2775.59|2767.89|2775.78|2768.08|2776.33|2768.63|2775.59|2767.89|33
1651379670000|2022-05-01 04:34:30|2775.77|2768.07|2775.8|2768.1|2775.87|2768.17|2775.76|2768.06|25
1651379680000|2022-05-01 04:34:40|2775.79|2768.09|2776.01|2768.31|2776.01|2768.31|2775.69|2767.99|24
1651379690000|2022-05-01 04:34:50|2776|2768.3|2776.23|2768.53|2776.23|2768.53|2776|2768.3|24
1651379700000|2022-05-01 04:35:00|2776.2|2768.5|2775.95|2768.25|2776.23|2768.53|2775.94|2768.24|32
1651379710000|2022-05-01 04:35:10|2775.63|2767.93|2776.19|2768.49|2776.2|2768.5|2775.23|2767.53|32
1651379720000|2022-05-01 04:35:20|2776.18|2768.48|2776.31|2768.61|2776.72|2769.02|2776.17|2768.47|24
1651379730000|2022-05-01 04:35:30|2776.24|2768.54|2775.66|2767.96|2776.24|2768.54|2775.66|2767.96|29
1651379740000|2022-05-01 04:35:40|2775.67|2767.97|2775.43|2767.73|2775.8|2768.1|2775.42|2767.72|22
1651379750000|2022-05-01 04:35:50|2775.44|2767.74|2775.47|2767.77|2775.54|2767.84|2775.41|2767.71|32
1651379760000|2022-05-01 04:36:00|2775.45|2767.75|2775.96|2768.26|2775.99|2768.29|2775.44|2767.74|28
1651379770000|2022-05-01 04:36:10|2775.98|2768.28|2775.86|2768.16|2776.07|2768.37|2775.73|2768.03|32
1651379780000|2022-05-01 04:36:20|2775.9|2768.2|2775.77|2768.07|2776.1|2768.4|2775.7|2768|31
1651379790000|2022-05-01 04:36:30|2775.75|2768.05|2776.02|2768.32|2776.04|2768.34|2775.74|2768.04|27
1651379800000|2022-05-01 04:36:40|2776|2768.3|2776.35|2768.65|2776.35|2768.65|2775.99|2768.29|20
1651379810000|2022-05-01 04:36:50|2776.31|2768.61|2776.49|2768.79|2776.6|2768.9|2776.31|2768.61|22
1651379820000|2022-05-01 04:37:00|2776.52|2768.82|2776.97|2769.27|2776.97|2769.27|2776.48|2768.78|28
1651379830000|2022-05-01 04:37:10|2776.99|2769.29|2777.38|2769.68|2777.41|2769.71|2776.94|2769.24|25
1651379840000|2022-05-01 04:37:20|2777.39|2769.69|2776.16|2768.46|2777.63|2769.93|2776.14|2768.44|29
1651379850000|2022-05-01 04:37:30|2776.17|2768.47|2777.28|2769.58|2777.28|2769.58|2776.02|2768.32|31
1651379860000|2022-05-01 04:37:40|2777.17|2769.47|2776.08|2768.38|2777.22|2769.52|2776.07|2768.37|33
1651379870000|2022-05-01 04:37:50|2776.11|2768.41|2776.29|2768.59|2776.3|2768.6|2776.08|2768.38|26
1651379880000|2022-05-01 04:38:00|2776.23|2768.53|2775.96|2768.26|2776.25|2768.55|2775.51|2767.81|30
1651379890000|2022-05-01 04:38:10|2775.93|2768.23|2775.41|2767.71|2775.99|2768.29|2775.41|2767.71|33
1651379900000|2022-05-01 04:38:20|2775.47|2767.77|2775.08|2767.38|2775.47|2767.77|2774.96|2767.26|21
1651379910000|2022-05-01 04:38:30|2775.11|2767.41|2775.53|2767.83|2775.62|2767.92|2775.04|2767.34|29
1651379920000|2022-05-01 04:38:40|2775.52|2767.82|2775.54|2767.84|2775.55|2767.85|2775.46|2767.76|27
1651379930000|2022-05-01 04:38:50|2775.5|2767.8|2774.82|2767.12|2775.56|2767.86|2774.82|2767.12|25
1651379940000|2022-05-01 04:39:00|2774.85|2767.15|2773.89|2766.19|2774.85|2767.15|2773.09|2765.39|33
1651379950000|2022-05-01 04:39:10|2773.91|2766.21|2773.95|2766.25|2773.96|2766.26|2773.8|2766.1|30
1651379960000|2022-05-01 04:39:20|2773.94|2766.24|2774|2766.3|2774.08|2766.38|2773.74|2766.04|25
1651379970000|2022-05-01 04:39:30|2773.99|2766.29|2773.99|2766.29|2774.07|2766.37|2773.86|2766.16|30
1651379980000|2022-05-01 04:39:40|2774|2766.3|2774.02|2766.32|2774.04|2766.34|2773.99|2766.29|25
1651379990000|2022-05-01 04:39:50|2774.04|2766.34|2773.99|2766.29|2774.04|2766.34|2773.92|2766.22|23
1651380000000|2022-05-01 04:40:00|2774.03|2766.33|2773.37|2765.67|2774.03|2766.33|2773.35|2765.65|27
1651380010000|2022-05-01 04:40:10|2773.41|2765.71|2773.59|2765.89|2773.7|2766|2773.32|2765.62|28
1651380020000|2022-05-01 04:40:20|2773.6|2765.9|2773.49|2765.79|2773.73|2766.03|2773.49|2765.79|22
1651380030000|2022-05-01 04:40:30|2773.4|2765.7|2773.16|2765.46|2773.4|2765.7|2772.93|2765.23|25
1651380040000|2022-05-01 04:40:40|2773.19|2765.49|2773.27|2765.57|2773.44|2765.74|2773.19|2765.49|29
1651380050000|2022-05-01 04:40:50|2773.29|2765.59|2772.88|2765.18|2773.29|2765.59|2772.7|2765|27
1651380060000|2022-05-01 04:41:00|2772.8|2765.1|2772.95|2765.25|2772.95|2765.25|2772.77|2765.07|24
1651380070000|2022-05-01 04:41:10|2772.96|2765.26|2773.25|2765.55|2773.26|2765.56|2772.75|2765.05|31
1651380080000|2022-05-01 04:41:20|2773.27|2765.57|2773.83|2766.13|2774.48|2766.78|2773.27|2765.57|22
1651380090000|2022-05-01 04:41:30|2773.82|2766.12|2773.78|2766.08|2773.92|2766.22|2773.78|2766.08|23
1651380100000|2022-05-01 04:41:40|2773.83|2766.13|2774.16|2766.46|2774.16|2766.46|2773.65|2765.95|26
1651380110000|2022-05-01 04:41:50|2774.15|2766.45|2773.77|2766.07|2774.18|2766.48|2773.59|2765.89|27
1651380120000|2022-05-01 04:42:00|2773.74|2766.04|2773.96|2766.26|2773.96|2766.26|2773.69|2765.99|24
1651380130000|2022-05-01 04:42:10|2773.93|2766.23|2774.04|2766.34|2774.16|2766.46|2773.93|2766.23|26
1651380140000|2022-05-01 04:42:20|2774.03|2766.33|2774.02|2766.32|2774.03|2766.33|2773.98|2766.28|20
1651380150000|2022-05-01 04:42:30|2774.01|2766.31|2774.03|2766.33|2774.06|2766.36|2773.98|2766.28|22
1651380160000|2022-05-01 04:42:40|2774.04|2766.34|2774.31|2766.61|2774.31|2766.61|2774.02|2766.32|10
1651380170000|2022-05-01 04:42:50|2774.32|2766.62|2774.27|2766.57|2774.35|2766.65|2774.21|2766.51|19
1651380180000|2022-05-01 04:43:00|2774.28|2766.58|2774.3|2766.6|2774.31|2766.61|2774.25|2766.55|9
1651380190000|2022-05-01 04:43:10|2774.34|2766.64|2774.74|2767.04|2774.74|2767.04|2774.34|2766.64|21
1651380200000|2022-05-01 04:43:20|2774.71|2767.01|2774.91|2767.21|2774.91|2767.21|2774.71|2767.01|11
1651380210000|2022-05-01 04:43:30|2774.92|2767.22|2774.54|2766.84|2775|2767.3|2774.54|2766.84|23
1651380220000|2022-05-01 04:43:40|2774.53|2766.83|2774.3|2766.6|2774.53|2766.83|2774.23|2766.53|16
1651380230000|2022-05-01 04:43:50|2774.29|2766.59|2774.32|2766.62|2774.34|2766.64|2774.27|2766.57|13
1651380240000|2022-05-01 04:44:00|2774.38|2766.68|2774.75|2767.05|2774.75|2767.05|2774.36|2766.66|14
1651380250000|2022-05-01 04:44:10|2774.74|2767.04|2774.88|2767.18|2774.88|2767.18|2774.7|2767|29
1651380260000|2022-05-01 04:44:20|2774.87|2767.17|2775.16|2767.46|2775.16|2767.46|2774.82|2767.12|28
1651380270000|2022-05-01 04:44:30|2775.15|2767.45|2775.14|2767.44|2775.17|2767.47|2774.72|2767.02|26
1651380280000|2022-05-01 04:44:40|2775.16|2767.46|2775.1|2767.4|2775.47|2767.77|2775.01|2767.31|26
1651380290000|2022-05-01 04:44:50|2774.92|2767.22|2775.2|2767.5|2775.2|2767.5|2774.92|2767.22|26
1651380300000|2022-05-01 04:45:00|2775.22|2767.52|2775.05|2767.35|2775.43|2767.73|2775.02|2767.32|31
1651380310000|2022-05-01 04:45:10|2775.11|2767.41|2775.15|2767.45|2775.16|2767.46|2775.1|2767.4|14
1651380320000|2022-05-01 04:45:20|2775.13|2767.43|2775.13|2767.43|2775.16|2767.46|2775.09|2767.39|23
1651380330000|2022-05-01 04:45:30|2775.11|2767.41|2775.09|2767.39|2775.13|2767.43|2775.07|2767.37|20
1651380340000|2022-05-01 04:45:40|2775.1|2767.4|2774.7|2767|2775.11|2767.41|2774.57|2766.87|24
1651380350000|2022-05-01 04:45:50|2774.73|2767.03|2775|2767.3|2775.19|2767.49|2774.67|2766.97|25
1651380360000|2022-05-01 04:46:00|2775.02|2767.32|2775.09|2767.39|2775.09|2767.39|2774.98|2767.28|16
1651380370000|2022-05-01 04:46:10|2775.08|2767.38|2774.85|2767.15|2775.08|2767.38|2774.76|2767.06|20
1651380380000|2022-05-01 04:46:20|2774.82|2767.12|2775.04|2767.34|2775.05|2767.35|2774.82|2767.12|24
1651380390000|2022-05-01 04:46:30|2775.05|2767.35|2775.01|2767.31|2775.08|2767.38|2774.94|2767.24|20
1651380400000|2022-05-01 04:46:40|2775|2767.3|2775.1|2767.4|2775.13|2767.43|2775|2767.3|22
1651380410000|2022-05-01 04:46:50|2775.06|2767.36|2775.19|2767.49|2775.19|2767.49|2775.06|2767.36|5
1651380420000|2022-05-01 04:47:00|2775.18|2767.48|2775.17|2767.47|2775.2|2767.5|2775.17|2767.47|5
1651380430000|2022-05-01 04:47:10|2775.16|2767.46|2775.17|2767.47|2775.2|2767.5|2775.14|2767.44|17
1651380440000|2022-05-01 04:47:20|2775.18|2767.48|2775.11|2767.41|2775.18|2767.48|2775.09|2767.39|8
1651380450000|2022-05-01 04:47:30|2775.1|2767.4|2775.17|2767.47|2775.21|2767.51|2775.09|2767.39|24
1651380460000|2022-05-01 04:47:40|2775.14|2767.44|2775.2|2767.5|2775.2|2767.5|2775.14|2767.44|14
1651380470000|2022-05-01 04:47:50|2775.24|2767.54|2775.28|2767.58|2775.32|2767.62|2775.17|2767.47|17
1651380480000|2022-05-01 04:48:00|2775.25|2767.55|2775.6|2767.9|2775.69|2767.99|2775.25|2767.55|27
1651380490000|2022-05-01 04:48:10|2775.58|2767.88|2775.55|2767.85|2775.6|2767.9|2775.45|2767.75|20
1651380500000|2022-05-01 04:48:20|2775.47|2767.77|2775.63|2767.93|2775.75|2768.05|2775.44|2767.74|33
1651380510000|2022-05-01 04:48:30|2775.64|2767.94|2775.61|2767.91|2775.7|2768|2775.58|2767.88|22
1651380520000|2022-05-01 04:48:40|2775.62|2767.92|2773.55|2765.85|2775.67|2767.97|2773.55|2765.85|38
1651380530000|2022-05-01 04:48:50|2773.59|2765.89|2773.99|2766.29|2774.16|2766.46|2773.58|2765.88|28
1651380540000|2022-05-01 04:49:00|2774.05|2766.35|2774.21|2766.51|2774.28|2766.58|2774.05|2766.35|10
1651380550000|2022-05-01 04:49:10|2774.15|2766.45|2774.11|2766.41|2774.32|2766.62|2774.11|2766.41|8
1651380560000|2022-05-01 04:49:20|2773.84|2766.14|2773.28|2765.58|2773.84|2766.14|2773.28|2765.58|29
1651380570000|2022-05-01 04:49:30|2773.27|2765.57|2773.6|2765.9|2773.65|2765.95|2773.18|2765.48|28
1651380580000|2022-05-01 04:49:40|2773.59|2765.89|2773.65|2765.95|2773.89|2766.19|2773.55|2765.85|29
1651380590000|2022-05-01 04:49:50|2773.62|2765.92|2773.54|2765.84|2773.75|2766.05|2773.46|2765.76|27
1651380600000|2022-05-01 04:50:00|2773.66|2765.96|2773.29|2765.59|2773.66|2765.96|2773.29|2765.59|32
1651380610000|2022-05-01 04:50:10|2773.33|2765.63|2772.77|2765.07|2773.33|2765.63|2772.61|2764.91|30
1651380620000|2022-05-01 04:50:20|2772.78|2765.08|2771.79|2764.09|2772.78|2765.08|2771.61|2763.91|36
1651380630000|2022-05-01 04:50:30|2771.53|2763.83|2772.41|2764.71|2772.51|2764.81|2770.78|2763.08|35
1651380640000|2022-05-01 04:50:40|2772.49|2764.79|2771.84|2764.14|2772.49|2764.79|2771.45|2763.75|34
1651380650000|2022-05-01 04:50:50|2771.82|2764.12|2772.49|2764.79|2772.67|2764.97|2771.75|2764.05|27
1651380660000|2022-05-01 04:51:00|2772.5|2764.8|2772.38|2764.68|2772.62|2764.92|2772.35|2764.65|11
1651380670000|2022-05-01 04:51:10|2772.37|2764.67|2772.54|2764.84|2772.57|2764.87|2772.27|2764.57|24
1651380680000|2022-05-01 04:51:20|2772.49|2764.79|2772.22|2764.52|2772.51|2764.81|2772.18|2764.48|26
1651380690000|2022-05-01 04:51:30|2772.24|2764.54|2771.96|2764.26|2772.24|2764.54|2771.6|2763.9|32
1651380700000|2022-05-01 04:51:40|2771.84|2764.14|2771.42|2763.72|2771.85|2764.15|2771.35|2763.65|29
1651380710000|2022-05-01 04:51:50|2771.48|2763.78|2771.54|2763.84|2771.8|2764.1|2771.41|2763.71|26
1651380720000|2022-05-01 04:52:00|2771.58|2763.88|2771.7|2764|2771.74|2764.04|2771.25|2763.55|29
1651380730000|2022-05-01 04:52:10|2771.71|2764.01|2772.5|2764.8|2772.53|2764.83|2771.71|2764.01|22
1651380740000|2022-05-01 04:52:20|2772.42|2764.72|2771.74|2764.04|2772.42|2764.72|2771.7|2764|23
1651380750000|2022-05-01 04:52:30|2771.72|2764.02|2771.8|2764.1|2771.8|2764.1|2771.72|2764.02|5
1651380760000|2022-05-01 04:52:40|2771.86|2764.16|2771.02|2763.32|2771.87|2764.17|2770.9|2763.2|25
1651380770000|2022-05-01 04:52:50|2771.05|2763.35|2771.49|2763.79|2771.55|2763.85|2771.05|2763.35|26
1651380780000|2022-05-01 04:53:00|2771.52|2763.82|2771.51|2763.81|2771.55|2763.85|2771.37|2763.67|23
1651380790000|2022-05-01 04:53:10|2771.53|2763.83|2772.02|2764.32|2772.05|2764.35|2771.53|2763.83|21
1651380800000|2022-05-01 04:53:20|2771.95|2764.25|2772.02|2764.32|2772.09|2764.39|2771.94|2764.24|18
1651380810000|2022-05-01 04:53:30|2772.07|2764.37|2772.03|2764.33|2772.07|2764.37|2772.03|2764.33|4
1651380820000|2022-05-01 04:53:40|2772.02|2764.32|2772.07|2764.37|2772.07|2764.37|2771.98|2764.28|11
1651380830000|2022-05-01 04:53:50|2772.08|2764.38|2772.1|2764.4|2772.11|2764.41|2772.05|2764.35|26
1651380840000|2022-05-01 04:54:00|2772.11|2764.41|2771.85|2764.15|2772.13|2764.43|2771.73|2764.03|16
1651380850000|2022-05-01 04:54:10|2771.8|2764.1|2771.86|2764.16|2772.08|2764.38|2771.8|2764.1|22
1651380860000|2022-05-01 04:54:20|2771.85|2764.15|2772.04|2764.34|2772.04|2764.34|2771.84|2764.14|17
1651380870000|2022-05-01 04:54:30|2772.02|2764.32|2772.44|2764.74|2772.46|2764.76|2772.01|2764.31|20
1651380880000|2022-05-01 04:54:40|2772.45|2764.75|2772.15|2764.45|2772.46|2764.76|2772.11|2764.41|24
1651380890000|2022-05-01 04:54:50|2772.12|2764.42|2771.39|2763.69|2772.23|2764.53|2770.92|2763.22|24
1651380900000|2022-05-01 04:55:00|2771.34|2763.64|2771.32|2763.62|2771.62|2763.92|2771.23|2763.53|29
1651380910000|2022-05-01 04:55:10|2771.29|2763.59|2772.27|2764.57|2772.29|2764.59|2771.29|2763.59|31
1651380920000|2022-05-01 04:55:20|2772.2|2764.5|2772.25|2764.55|2772.31|2764.61|2772.19|2764.49|29
1651380930000|2022-05-01 04:55:30|2772.27|2764.57|2772.14|2764.44|2772.33|2764.63|2772.11|2764.41|24
1651380940000|2022-05-01 04:55:40|2772.12|2764.42|2772.3|2764.6|2772.3|2764.6|2772.12|2764.42|26
1651380950000|2022-05-01 04:55:50|2772.29|2764.59|2773.04|2765.34|2773.25|2765.55|2772.28|2764.58|31
1651380960000|2022-05-01 04:56:00|2773.05|2765.35|2774.06|2766.36|2774.06|2766.36|2772.94|2765.24|35
1651380970000|2022-05-01 04:56:10|2774.11|2766.41|2773.79|2766.09|2774.11|2766.41|2773.74|2766.04|30
1651380980000|2022-05-01 04:56:20|2773.9|2766.2|2774.43|2766.73|2774.46|2766.76|2773.82|2766.12|26
1651380990000|2022-05-01 04:56:30|2774.41|2766.71|2773.65|2765.95|2774.41|2766.71|2773.64|2765.94|32
1651381000000|2022-05-01 04:56:40|2773.72|2766.02|2774.19|2766.49|2774.2|2766.5|2773.63|2765.93|33
1651381010000|2022-05-01 04:56:50|2774.14|2766.44|2773.69|2765.99|2774.39|2766.69|2773.61|2765.91|34
1651381020000|2022-05-01 04:57:00|2773.71|2766.01|2772.54|2764.84|2773.79|2766.09|2772.41|2764.71|33
1651381030000|2022-05-01 04:57:10|2772.53|2764.83|2772.58|2764.88|2772.7|2765|2772.42|2764.72|34
1651381040000|2022-05-01 04:57:20|2772.59|2764.89|2773.13|2765.43|2773.19|2765.49|2772.56|2764.86|27
1651381050000|2022-05-01 04:57:30|2773.22|2765.52|2773.41|2765.71|2773.41|2765.71|2773.14|2765.44|28
1651381060000|2022-05-01 04:57:40|2773.37|2765.67|2773.28|2765.58|2773.37|2765.67|2773.27|2765.57|12
1651381070000|2022-05-01 04:57:50|2773.32|2765.62|2773.28|2765.58|2774.32|2766.62|2773.28|2765.58|34
1651381080000|2022-05-01 04:58:00|2773.22|2765.52|2773.27|2765.57|2773.27|2765.57|2772.98|2765.28|31
1651381090000|2022-05-01 04:58:10|2773.31|2765.61|2773.91|2766.21|2773.95|2766.25|2773.1|2765.4|34
1651381100000|2022-05-01 04:58:20|2773.81|2766.11|2774.09|2766.39|2774.3|2766.6|2773.81|2766.11|33
1651381110000|2022-05-01 04:58:30|2774.14|2766.44|2774.54|2766.84|2774.72|2767.02|2774.11|2766.41|25
1651381120000|2022-05-01 04:58:40|2774.83|2767.13|2775.8|2768.1|2775.93|2768.23|2774.78|2767.08|25
1651381130000|2022-05-01 04:58:50|2775.82|2768.12|2775.68|2767.98|2775.82|2768.12|2775.22|2767.52|24
1651381140000|2022-05-01 04:59:00|2775.79|2768.09|2776.09|2768.39|2776.09|2768.39|2775.59|2767.89|15
1651381150000|2022-05-01 04:59:10|2776.01|2768.31|2776|2768.3|2776.08|2768.38|2776|2768.3|17
1651381160000|2022-05-01 04:59:20|2776.01|2768.31|2776.01|2768.31|2776.02|2768.32|2775.95|2768.25|13
1651381170000|2022-05-01 04:59:30|2776|2768.3|2776.2|2768.5|2776.2|2768.5|2776|2768.3|6
1651381180000|2022-05-01 04:59:40|2776.19|2768.49|2776.18|2768.48|2776.2|2768.5|2776.15|2768.45|9
1651381190000|2022-05-01 04:59:50|2776.19|2768.49|2777.14|2769.44|2777.31|2769.61|2776.16|2768.46|20
1651381200000|2022-05-01 05:00:00|2777.05|2769.35|2777.3|2769.6|2777.3|2769.6|2776.87|2769.17|34
1651381210000|2022-05-01 05:00:10|2777.32|2769.62|2777.31|2769.61|2777.37|2769.67|2777.25|2769.55|26
1651381220000|2022-05-01 05:00:20|2777.3|2769.6|2777.59|2769.89|2777.59|2769.89|2777.29|2769.59|17
1651381230000|2022-05-01 05:00:30|2777.55|2769.85|2777.68|2769.98|2777.82|2770.12|2777.55|2769.85|31
1651381240000|2022-05-01 05:00:40|2777.71|2770.01|2777.75|2770.05|2777.8|2770.1|2777.66|2769.96|30
1651381250000|2022-05-01 05:00:50|2777.79|2770.09|2777.89|2770.19|2777.89|2770.19|2777.73|2770.03|22
1651381260000|2022-05-01 05:01:00|2777.85|2770.15|2777.23|2769.53|2777.91|2770.21|2777.15|2769.45|30
1651381270000|2022-05-01 05:01:10|2777.25|2769.55|2777.15|2769.45|2777.25|2769.55|2777.11|2769.41|16
1651381280000|2022-05-01 05:01:20|2777.12|2769.42|2777.15|2769.45|2777.22|2769.52|2776.86|2769.16|31
1651381290000|2022-05-01 05:01:30|2777.41|2769.71|2777.86|2770.16|2777.97|2770.27|2777.36|2769.66|28
1651381300000|2022-05-01 05:01:40|2777.78|2770.08|2777.57|2769.87|2777.78|2770.08|2777.47|2769.77|32
1651381310000|2022-05-01 05:01:50|2777.59|2769.89|2777.49|2769.79|2777.63|2769.93|2777.24|2769.54|25
1651381320000|2022-05-01 05:02:00|2777.51|2769.81|2776.91|2769.21|2777.51|2769.81|2776.91|2769.21|26
1651381330000|2022-05-01 05:02:10|2776.86|2769.16|2777.11|2769.41|2777.24|2769.54|2776.86|2769.16|18
1651381340000|2022-05-01 05:02:20|2777.1|2769.4|2777.36|2769.66|2777.37|2769.67|2777.1|2769.4|25
1651381350000|2022-05-01 05:02:30|2777.34|2769.64|2777.3|2769.6|2777.34|2769.64|2776.92|2769.22|27
1651381360000|2022-05-01 05:02:40|2777.27|2769.57|2777.25|2769.55|2777.45|2769.75|2777.22|2769.52|29
1651381370000|2022-05-01 05:02:50|2777.22|2769.52|2776.63|2768.93|2777.25|2769.55|2776.63|2768.93|29
1651381380000|2022-05-01 05:03:00|2776.64|2768.94|2776.47|2768.77|2776.64|2768.94|2776.47|2768.77|16
1651381390000|2022-05-01 05:03:10|2776.49|2768.79|2777.75|2770.05|2777.75|2770.05|2776.4|2768.7|25
1651381400000|2022-05-01 05:03:20|2777.72|2770.02|2777.67|2769.97|2777.94|2770.24|2777.59|2769.89|31
1651381410000|2022-05-01 05:03:30|2777.66|2769.96|2777.77|2770.07|2777.86|2770.16|2777.56|2769.86|34
1651381420000|2022-05-01 05:03:40|2777.78|2770.08|2777.65|2769.95|2777.91|2770.21|2777.57|2769.87|35
1651381430000|2022-05-01 05:03:50|2777.62|2769.92|2777.65|2769.95|2777.69|2769.99|2777.46|2769.76|28
1651381440000|2022-05-01 05:04:00|2777.69|2769.99|2777.53|2769.83|2777.8|2770.1|2777.47|2769.77|35
1651381450000|2022-05-01 05:04:10|2777.48|2769.78|2777.31|2769.61|2777.51|2769.81|2777.12|2769.42|28
1651381460000|2022-05-01 05:04:20|2777.37|2769.67|2777.56|2769.86|2777.8|2770.1|2777.37|2769.67|24
1651381470000|2022-05-01 05:04:30|2777.8|2770.1|2777.79|2770.09|2777.87|2770.17|2777.56|2769.86|22
1651381480000|2022-05-01 05:04:40|2777.87|2770.17|2777.8|2770.1|2777.97|2770.27|2777.69|2769.99|24
1651381490000|2022-05-01 05:04:50|2777.77|2770.07|2777.7|2770|2777.86|2770.16|2777.68|2769.98|23
1651381500000|2022-05-01 05:05:00|2777.69|2769.99|2777.76|2770.06|2777.77|2770.07|2777.64|2769.94|29
1651381510000|2022-05-01 05:05:10|2777.77|2770.07|2777.33|2769.63|2777.98|2770.28|2777.32|2769.62|31
1651381520000|2022-05-01 05:05:20|2777.32|2769.62|2776.99|2769.29|2777.33|2769.63|2776.99|2769.29|19
1651381530000|2022-05-01 05:05:30|2776.64|2768.94|2776.66|2768.96|2776.66|2768.96|2776.06|2768.36|30
1651381540000|2022-05-01 05:05:40|2776.68|2768.98|2776.78|2769.08|2776.82|2769.12|2776.68|2768.98|15
1651381550000|2022-05-01 05:05:50|2776.72|2769.02|2776.82|2769.12|2776.84|2769.14|2776.71|2769.01|20
1651381560000|2022-05-01 05:06:00|2776.84|2769.14|2776.97|2769.27|2776.97|2769.27|2776.84|2769.14|24
1651381570000|2022-05-01 05:06:10|2776.96|2769.26|2775.37|2767.67|2776.97|2769.27|2775.37|2767.67|27
1651381580000|2022-05-01 05:06:20|2775.35|2767.65|2775.64|2767.94|2775.69|2767.99|2775.2|2767.5|29
1651381590000|2022-05-01 05:06:30|2775.48|2767.78|2775.79|2768.09|2775.79|2768.09|2775.48|2767.78|21
1651381600000|2022-05-01 05:06:40|2775.81|2768.11|2776.08|2768.38|2776.21|2768.51|2775.76|2768.06|31
1651381610000|2022-05-01 05:06:50|2776.15|2768.45|2775.65|2767.95|2776.16|2768.46|2775.63|2767.93|28
1651381620000|2022-05-01 05:07:00|2775.67|2767.97|2775.43|2767.73|2775.7|2768|2775.35|2767.65|27
1651381630000|2022-05-01 05:07:10|2775.44|2767.74|2774.4|2766.7|2775.5|2767.8|2774.4|2766.7|33
1651381640000|2022-05-01 05:07:20|2774.49|2766.79|2776.99|2769.29|2777.04|2769.34|2774.49|2766.79|37
1651381650000|2022-05-01 05:07:30|2777.02|2769.32|2777|2769.3|2777.24|2769.54|2776.87|2769.17|34
1651381660000|2022-05-01 05:07:40|2777.17|2769.47|2777.08|2769.38|2777.17|2769.47|2776.7|2769|33
1651381670000|2022-05-01 05:07:50|2777.03|2769.33|2777.09|2769.39|2777.11|2769.41|2776.83|2769.13|34
1651381680000|2022-05-01 05:08:00|2777.07|2769.37|2777.5|2769.8|2777.56|2769.86|2777.07|2769.37|31
1651381690000|2022-05-01 05:08:10|2777.53|2769.83|2777.66|2769.96|2777.74|2770.04|2777.45|2769.75|34
1651381700000|2022-05-01 05:08:20|2777.81|2770.11|2778|2770.3|2778.15|2770.45|2777.63|2769.93|33
1651381710000|2022-05-01 05:08:30|2777.98|2770.28|2778.44|2770.74|2778.47|2770.77|2777.76|2770.06|28
1651381720000|2022-05-01 05:08:40|2778.43|2770.73|2778.32|2770.62|2778.46|2770.76|2778.32|2770.62|31
1651381730000|2022-05-01 05:08:50|2778.33|2770.63|2778.49|2770.79|2778.49|2770.79|2778.26|2770.56|33
1651381740000|2022-05-01 05:09:00|2778.5|2770.8|2778.09|2770.39|2778.5|2770.8|2777.95|2770.25|34
1651381750000|2022-05-01 05:09:10|2778.1|2770.4|2778.25|2770.55|2778.4|2770.7|2778.07|2770.37|30
1651381760000|2022-05-01 05:09:20|2778.29|2770.59|2778.3|2770.6|2778.53|2770.83|2778.27|2770.57|30
1651381770000|2022-05-01 05:09:30|2778.37|2770.67|2778.94|2771.24|2778.97|2771.27|2778.24|2770.54|23
1651381780000|2022-05-01 05:09:40|2778.97|2771.27|2779|2771.3|2779.12|2771.42|2778.95|2771.25|20
1651381790000|2022-05-01 05:09:50|2778.98|2771.28|2779.02|2771.32|2779.2|2771.5|2778.81|2771.11|29
1651381800000|2022-05-01 05:10:00|2778.99|2771.29|2780.59|2772.89|2780.61|2772.91|2778.96|2771.26|35
1651381810000|2022-05-01 05:10:10|2780.63|2772.93|2780.67|2772.97|2781.58|2773.88|2780.63|2772.93|36
1651381820000|2022-05-01 05:10:20|2780.66|2772.96|2781.23|2773.53|2781.27|2773.57|2780.66|2772.96|28
1651381830000|2022-05-01 05:10:30|2781.2|2773.5|2781.64|2773.94|2781.79|2774.09|2781.2|2773.5|32
1651381840000|2022-05-01 05:10:40|2781.66|2773.96|2781.7|2774|2781.8|2774.1|2781.63|2773.93|33
1651381850000|2022-05-01 05:10:50|2781.67|2773.97|2781.76|2774.06|2781.95|2774.25|2781.58|2773.88|29
1651381860000|2022-05-01 05:11:00|2781.74|2774.04|2782.9|2775.2|2782.9|2775.2|2781.63|2773.93|36
1651381870000|2022-05-01 05:11:10|2782.8|2775.1|2783.35|2775.65|2783.65|2775.95|2782.8|2775.1|36
1651381880000|2022-05-01 05:11:20|2783.37|2775.67|2785.56|2777.86|2785.76|2778.06|2783.37|2775.67|30
1651381890000|2022-05-01 05:11:30|2785.52|2777.82|2785.24|2777.54|2785.54|2777.84|2784.81|2777.11|30
1651381900000|2022-05-01 05:11:40|2785.23|2777.53|2788.49|2780.79|2788.49|2780.79|2785.22|2777.52|33
1651381910000|2022-05-01 05:11:50|2788.98|2781.28|2788.73|2781.03|2791.41|2783.71|2787.68|2779.98|40
1651381920000|2022-05-01 05:12:00|2788.8|2781.1|2790.04|2782.34|2790.17|2782.47|2788.8|2781.1|30
1651381930000|2022-05-01 05:12:10|2790.05|2782.35|2789.73|2782.03|2790.87|2783.17|2789.73|2782.03|37
1651381940000|2022-05-01 05:12:20|2789.74|2782.04|2790.33|2782.63|2790.36|2782.66|2789.59|2781.89|35
1651381950000|2022-05-01 05:12:30|2790.27|2782.57|2790.79|2783.09|2790.91|2783.21|2790.26|2782.56|33
1651381960000|2022-05-01 05:12:40|2790.81|2783.11|2790.41|2782.71|2791|2783.3|2790.05|2782.35|39
1651381970000|2022-05-01 05:12:50|2790.42|2782.72|2790.22|2782.52|2790.5|2782.8|2790.22|2782.52|30
1651381980000|2022-05-01 05:13:00|2790.25|2782.55|2790.25|2782.55|2790.3|2782.6|2789.67|2781.97|33
1651381990000|2022-05-01 05:13:10|2790.23|2782.53|2790.77|2783.07|2790.77|2783.07|2790.19|2782.49|33
1651382000000|2022-05-01 05:13:20|2790.87|2783.17|2792.86|2785.16|2792.86|2785.16|2790.87|2783.17|35
1651382010000|2022-05-01 05:13:30|2793.25|2785.55|2792.66|2784.96|2793.25|2785.55|2791.8|2784.1|35
1651382020000|2022-05-01 05:13:40|2792.74|2785.04|2791.77|2784.07|2792.77|2785.07|2791.47|2783.77|31
1651382030000|2022-05-01 05:13:50|2791.76|2784.06|2791.51|2783.81|2793.01|2785.31|2791.51|2783.81|39
1651382040000|2022-05-01 05:14:00|2791.63|2783.93|2791.96|2784.26|2792.51|2784.81|2791.6|2783.9|32
1651382050000|2022-05-01 05:14:10|2792.2|2784.5|2793.23|2785.53|2793.23|2785.53|2792.2|2784.5|31
1651382060000|2022-05-01 05:14:20|2793.39|2785.69|2792.93|2785.23|2793.44|2785.74|2792.9|2785.2|32
1651382070000|2022-05-01 05:14:30|2792.98|2785.28|2793.75|2786.05|2793.75|2786.05|2792.98|2785.28|36
1651382080000|2022-05-01 05:14:40|2793.77|2786.07|2792.83|2785.13|2793.77|2786.07|2792.78|2785.08|36
1651382090000|2022-05-01 05:14:50|2792.8|2785.1|2794.61|2786.91|2794.64|2786.94|2792.77|2785.07|25
1651382100000|2022-05-01 05:15:00|2794.67|2786.97|2797.04|2789.34|2798.46|2790.76|2794.63|2786.93|38
1651382110000|2022-05-01 05:15:10|2797.11|2789.41|2796.41|2788.71|2797.36|2789.66|2796.37|2788.67|36
1651382120000|2022-05-01 05:15:20|2796.42|2788.72|2797.47|2789.77|2797.85|2790.15|2796.42|2788.72|34
1651382130000|2022-05-01 05:15:30|2797.46|2789.76|2797.49|2789.79|2797.52|2789.82|2796.73|2789.03|34
1651382140000|2022-05-01 05:15:40|2797.52|2789.82|2796.23|2788.53|2797.65|2789.95|2796.17|2788.47|35
1651382150000|2022-05-01 05:15:50|2796.2|2788.5|2796.56|2788.86|2797|2789.3|2796.2|2788.5|30
1651382160000|2022-05-01 05:16:00|2796.55|2788.85|2797.36|2789.66|2797.41|2789.71|2796.54|2788.84|34
1651382170000|2022-05-01 05:16:10|2797.37|2789.67|2797.28|2789.58|2798.22|2790.52|2797.22|2789.52|37
1651382180000|2022-05-01 05:16:20|2797.09|2789.39|2795.69|2787.99|2797.11|2789.41|2795.69|2787.99|33
1651382190000|2022-05-01 05:16:30|2795.66|2787.96|2795.21|2787.51|2795.66|2787.96|2794.97|2787.27|32
1651382200000|2022-05-01 05:16:40|2795.18|2787.48|2794.7|2787|2795.18|2787.48|2794.25|2786.55|29
1651382210000|2022-05-01 05:16:50|2794.69|2786.99|2793.97|2786.27|2794.82|2787.12|2793.97|2786.27|31
1651382220000|2022-05-01 05:17:00|2793.86|2786.16|2792.84|2785.14|2793.92|2786.22|2792.67|2784.97|33
1651382230000|2022-05-01 05:17:10|2792.86|2785.16|2792.32|2784.62|2792.91|2785.21|2792.32|2784.62|28
1651382240000|2022-05-01 05:17:20|2792.33|2784.63|2791.67|2783.97|2793.09|2785.39|2791.67|2783.97|36
1651382250000|2022-05-01 05:17:30|2791.68|2783.98|2791.43|2783.73|2791.73|2784.03|2791.4|2783.7|29
1651382260000|2022-05-01 05:17:40|2791.42|2783.72|2789.73|2782.03|2791.45|2783.75|2789.73|2782.03|35
1651382270000|2022-05-01 05:17:50|2789.6|2781.9|2791.65|2783.95|2791.65|2783.95|2788.94|2781.24|36
1651382280000|2022-05-01 05:18:00|2791.64|2783.94|2793.01|2785.31|2793.29|2785.59|2791.64|2783.94|35
1651382290000|2022-05-01 05:18:10|2793.03|2785.33|2792.51|2784.81|2793.27|2785.57|2792.42|2784.72|35
1651382300000|2022-05-01 05:18:20|2792.52|2784.82|2792.5|2784.8|2792.61|2784.91|2792.5|2784.8|34
1651382310000|2022-05-01 05:18:30|2792.53|2784.83|2791.92|2784.22|2792.68|2784.98|2791.49|2783.79|36
1651382320000|2022-05-01 05:18:40|2791.94|2784.24|2792.41|2784.71|2792.56|2784.86|2791.94|2784.24|33
1651382330000|2022-05-01 05:18:50|2792.39|2784.69|2792.24|2784.54|2792.52|2784.82|2792.08|2784.38|35
1651382340000|2022-05-01 05:19:00|2792.18|2784.48|2791.55|2783.85|2792.18|2784.48|2791.4|2783.7|31
1651382350000|2022-05-01 05:19:10|2791.57|2783.87|2792.28|2784.58|2792.28|2784.58|2791.57|2783.87|28
1651382360000|2022-05-01 05:19:20|2792.4|2784.7|2792.44|2784.74|2792.55|2784.85|2792.3|2784.6|27
1651382370000|2022-05-01 05:19:30|2792.47|2784.77|2792.09|2784.39|2792.62|2784.92|2792.08|2784.38|30
1651382380000|2022-05-01 05:19:40|2792.08|2784.38|2792.38|2784.68|2792.4|2784.7|2792.08|2784.38|25
1651382390000|2022-05-01 05:19:50|2792.39|2784.69|2791.62|2783.92|2792.39|2784.69|2791.39|2783.69|33
1651382400000|2022-05-01 05:20:00|2791.74|2784.04|2793.43|2785.73|2793.43|2785.73|2791.66|2783.96|32
1651382410000|2022-05-01 05:20:10|2793.34|2785.64|2793.72|2786.02|2793.95|2786.25|2792.63|2784.93|37
1651382420000|2022-05-01 05:20:20|2793.73|2786.03|2793.31|2785.61|2793.93|2786.23|2792.74|2785.04|33
1651382430000|2022-05-01 05:20:30|2793.23|2785.53|2793.39|2785.69|2793.78|2786.08|2793.19|2785.49|36
1651382440000|2022-05-01 05:20:40|2793.31|2785.61|2793.76|2786.06|2794.03|2786.33|2793.27|2785.57|32
1651382450000|2022-05-01 05:20:50|2793.9|2786.2|2793.58|2785.88|2794.04|2786.34|2793.38|2785.68|28
1651382460000|2022-05-01 05:21:00|2793.59|2785.89|2793.59|2785.89|2793.72|2786.02|2793.52|2785.82|26
1651382470000|2022-05-01 05:21:10|2793.8|2786.1|2793.8|2786.1|2793.89|2786.19|2793.77|2786.07|27
1651382480000|2022-05-01 05:21:20|2793.79|2786.09|2793.63|2785.93|2793.8|2786.1|2793.16|2785.46|29
1651382490000|2022-05-01 05:21:30|2793.61|2785.91|2793.48|2785.78|2793.65|2785.95|2793.38|2785.68|29
1651382500000|2022-05-01 05:21:40|2793.46|2785.76|2793.18|2785.48|2793.57|2785.87|2793.15|2785.45|35
1651382510000|2022-05-01 05:21:50|2793.15|2785.45|2793.26|2785.56|2793.31|2785.61|2793.15|2785.45|14
1651382520000|2022-05-01 05:22:00|2793.27|2785.57|2793.3|2785.6|2793.31|2785.61|2793.25|2785.55|20
1651382530000|2022-05-01 05:22:10|2793.29|2785.59|2792.57|2784.87|2793.39|2785.69|2792.47|2784.77|29
1651382540000|2022-05-01 05:22:20|2792.58|2784.88|2792.77|2785.07|2792.85|2785.15|2792.53|2784.83|22
1651382550000|2022-05-01 05:22:30|2792.8|2785.1|2792.47|2784.77|2792.8|2785.1|2792.47|2784.77|31
1651382560000|2022-05-01 05:22:40|2792.45|2784.75|2792.39|2784.69|2792.58|2784.88|2792.37|2784.67|26
1651382570000|2022-05-01 05:22:50|2792.42|2784.72|2792.11|2784.41|2792.42|2784.72|2792.05|2784.35|27
1651382580000|2022-05-01 05:23:00|2792.07|2784.37|2792.3|2784.6|2792.37|2784.67|2792.07|2784.37|28
1651382590000|2022-05-01 05:23:10|2792.29|2784.59|2792.83|2785.13|2792.85|2785.15|2792.28|2784.58|11
1651382600000|2022-05-01 05:23:20|2792.8|2785.1|2792.4|2784.7|2792.81|2785.11|2792.4|2784.7|27
1651382610000|2022-05-01 05:23:30|2792.38|2784.68|2793.46|2785.76|2793.53|2785.83|2792.38|2784.68|32
1651382620000|2022-05-01 05:23:40|2793.47|2785.77|2793.26|2785.56|2793.5|2785.8|2793.25|2785.55|23
1651382630000|2022-05-01 05:23:50|2793.27|2785.57|2793.01|2785.31|2793.3|2785.6|2793.01|2785.31|31
1651382640000|2022-05-01 05:24:00|2793.14|2785.44|2793.23|2785.53|2793.26|2785.56|2792.95|2785.25|21
1651382650000|2022-05-01 05:24:10|2793.22|2785.52|2793.18|2785.48|2793.25|2785.55|2793.14|2785.44|26
1651382660000|2022-05-01 05:24:20|2793.19|2785.49|2793.08|2785.38|2793.25|2785.55|2793.08|2785.38|19
1651382670000|2022-05-01 05:24:30|2792.97|2785.27|2792.27|2784.57|2792.97|2785.27|2791.54|2783.84|30
1651382680000|2022-05-01 05:24:40|2792.26|2784.56|2791.67|2783.97|2792.29|2784.59|2791.52|2783.82|22
1651382690000|2022-05-01 05:24:50|2791.58|2783.88|2791.76|2784.06|2791.78|2784.08|2791.56|2783.86|29
1651382700000|2022-05-01 05:25:00|2791.68|2783.98|2791.53|2783.83|2791.76|2784.06|2791.5|2783.8|16
1651382710000|2022-05-01 05:25:10|2791.52|2783.82|2791.26|2783.56|2791.52|2783.82|2791.26|2783.56|19
1651382720000|2022-05-01 05:25:20|2791.36|2783.66|2791.49|2783.79|2791.72|2784.02|2791.36|2783.66|27
1651382730000|2022-05-01 05:25:30|2791.43|2783.73|2791.32|2783.62|2791.43|2783.73|2791.24|2783.54|30
1651382740000|2022-05-01 05:25:40|2791.24|2783.54|2791.01|2783.31|2791.3|2783.6|2791|2783.3|14
1651382750000|2022-05-01 05:25:50|2791.02|2783.32|2790.03|2782.33|2791.05|2783.35|2790|2782.3|33
1651382760000|2022-05-01 05:26:00|2790.06|2782.36|2790.76|2783.06|2790.85|2783.15|2790.06|2782.36|33
1651382770000|2022-05-01 05:26:10|2790.77|2783.07|2791.57|2783.87|2791.59|2783.89|2790.73|2783.03|26
1651382780000|2022-05-01 05:26:20|2791.58|2783.88|2792.18|2784.48|2792.18|2784.48|2790.99|2783.29|34
1651382790000|2022-05-01 05:26:30|2792.21|2784.51|2793.03|2785.33|2793.03|2785.33|2792.17|2784.47|30
1651382800000|2022-05-01 05:26:40|2792.97|2785.27|2792.97|2785.27|2793.13|2785.43|2792.64|2784.94|33
1651382810000|2022-05-01 05:26:50|2792.98|2785.28|2794.29|2786.59|2794.29|2786.59|2792.98|2785.28|35
1651382820000|2022-05-01 05:27:00|2794.32|2786.62|2794.47|2786.77|2794.56|2786.86|2794.29|2786.59|22
1651382830000|2022-05-01 05:27:10|2794.5|2786.8|2794.28|2786.58|2795.12|2787.42|2794.19|2786.49|36
1651382840000|2022-05-01 05:27:20|2794.23|2786.53|2794.24|2786.54|2794.46|2786.76|2794.12|2786.42|36
1651382850000|2022-05-01 05:27:30|2794.28|2786.58|2793.9|2786.2|2794.41|2786.71|2793.9|2786.2|27
1651382860000|2022-05-01 05:27:40|2793.92|2786.22|2794.19|2786.49|2794.47|2786.77|2793.85|2786.15|29
1651382870000|2022-05-01 05:27:50|2794.2|2786.5|2794.25|2786.55|2794.25|2786.55|2794.11|2786.41|24
1651382880000|2022-05-01 05:28:00|2794.32|2786.62|2793.94|2786.24|2794.45|2786.75|2793.94|2786.24|31
1651382890000|2022-05-01 05:28:10|2793.95|2786.25|2793.81|2786.11|2793.98|2786.28|2793.56|2785.86|27
1651382900000|2022-05-01 05:28:20|2793.82|2786.12|2793.48|2785.78|2793.89|2786.19|2793.32|2785.62|19
1651382910000|2022-05-01 05:28:30|2793.43|2785.73|2792.72|2785.02|2793.43|2785.73|2792.21|2784.51|32
1651382920000|2022-05-01 05:28:40|2792.86|2785.16|2792.98|2785.28|2793.3|2785.6|2792.6|2784.9|32
1651382930000|2022-05-01 05:28:50|2792.96|2785.26|2793.43|2785.73|2793.49|2785.79|2792.93|2785.23|23
1651382940000|2022-05-01 05:29:00|2793.42|2785.72|2793.32|2785.62|2793.42|2785.72|2793.23|2785.53|28
1651382950000|2022-05-01 05:29:10|2793.31|2785.61|2792.78|2785.08|2793.82|2786.12|2792.7|2785|33
1651382960000|2022-05-01 05:29:20|2792.76|2785.06|2792.78|2785.08|2792.83|2785.13|2792.73|2785.03|18
1651382970000|2022-05-01 05:29:30|2792.74|2785.04|2791.71|2784.01|2792.77|2785.07|2791.71|2784.01|29
1651382980000|2022-05-01 05:29:40|2791.7|2784|2791.99|2784.29|2792.07|2784.37|2791.67|2783.97|25
1651382990000|2022-05-01 05:29:50|2792.01|2784.31|2792.41|2784.71|2792.41|2784.71|2791.82|2784.12|30
1651383000000|2022-05-01 05:30:00|2792.4|2784.7|2793.04|2785.34|2793.04|2785.34|2792.37|2784.67|34
1651383010000|2022-05-01 05:30:10|2793.05|2785.35|2792.74|2785.04|2793.05|2785.35|2792.74|2785.04|26
1651383020000|2022-05-01 05:30:20|2792.73|2785.03|2792.63|2784.93|2792.74|2785.04|2792.63|2784.93|23
1651383030000|2022-05-01 05:30:30|2792.64|2784.94|2793.26|2785.56|2793.3|2785.6|2792.46|2784.76|34
1651383040000|2022-05-01 05:30:40|2793.28|2785.58|2793.27|2785.57|2793.49|2785.79|2793.23|2785.53|29
1651383050000|2022-05-01 05:30:50|2793.13|2785.43|2793.45|2785.75|2794.02|2786.32|2793.13|2785.43|31
1651383060000|2022-05-01 05:31:00|2793.43|2785.73|2794.47|2786.77|2794.74|2787.04|2793.43|2785.73|30
1651383070000|2022-05-01 05:31:10|2794.46|2786.76|2794.78|2787.08|2794.78|2787.08|2794.36|2786.66|27
1651383080000|2022-05-01 05:31:20|2794.84|2787.14|2794.31|2786.61|2795.28|2787.58|2794.18|2786.48|36
1651383090000|2022-05-01 05:31:30|2794.16|2786.46|2793.02|2785.32|2794.19|2786.49|2792.99|2785.29|31
1651383100000|2022-05-01 05:31:40|2792.94|2785.24|2792.24|2784.54|2792.94|2785.24|2792.16|2784.46|21
1651383110000|2022-05-01 05:31:50|2792.23|2784.53|2791.33|2783.63|2792.29|2784.59|2791.13|2783.43|27
1651383120000|2022-05-01 05:32:00|2791.32|2783.62|2791.39|2783.69|2791.39|2783.69|2791.19|2783.49|26
1651383130000|2022-05-01 05:32:10|2791.46|2783.76|2792.94|2785.24|2792.94|2785.24|2791.43|2783.73|35
1651383140000|2022-05-01 05:32:20|2792.76|2785.06|2792.86|2785.16|2792.86|2785.16|2792.57|2784.87|26
1651383150000|2022-05-01 05:32:30|2792.8|2785.1|2792.85|2785.15|2792.85|2785.15|2792.76|2785.06|25
1651383160000|2022-05-01 05:32:40|2792.84|2785.14|2792.77|2785.07|2792.86|2785.16|2792.74|2785.04|18
1651383170000|2022-05-01 05:32:50|2792.75|2785.05|2792.35|2784.65|2792.75|2785.05|2792.15|2784.45|21
1651383180000|2022-05-01 05:33:00|2792.37|2784.67|2792.36|2784.66|2792.57|2784.87|2792.33|2784.63|32
1651383190000|2022-05-01 05:33:10|2792.34|2784.64|2792.29|2784.59|2792.41|2784.71|2792.28|2784.58|27
1651383200000|2022-05-01 05:33:20|2792.26|2784.56|2792.28|2784.58|2792.33|2784.63|2792.22|2784.52|31
1651383210000|2022-05-01 05:33:30|2792.27|2784.57|2792.45|2784.75|2792.45|2784.75|2792.27|2784.57|18
1651383220000|2022-05-01 05:33:40|2792.43|2784.73|2792.74|2785.04|2792.78|2785.08|2792.38|2784.68|23
1651383230000|2022-05-01 05:33:50|2792.67|2784.97|2792.45|2784.75|2792.75|2785.05|2792.41|2784.71|26
1651383240000|2022-05-01 05:34:00|2792.44|2784.74|2792.58|2784.88|2792.6|2784.9|2792.39|2784.69|23
1651383250000|2022-05-01 05:34:10|2792.59|2784.89|2792.52|2784.82|2792.6|2784.9|2792.48|2784.78|14
1651383260000|2022-05-01 05:34:20|2792.5|2784.8|2792.45|2784.75|2792.5|2784.8|2792.3|2784.6|20
1651383270000|2022-05-01 05:34:30|2792.44|2784.74|2792.53|2784.83|2792.57|2784.87|2792.39|2784.69|28
1651383280000|2022-05-01 05:34:40|2792.52|2784.82|2792.59|2784.89|2792.59|2784.89|2792.46|2784.76|16
1651383290000|2022-05-01 05:34:50|2792.58|2784.88|2791.65|2783.95|2792.6|2784.9|2791.64|2783.94|25
1651383300000|2022-05-01 05:35:00|2791.64|2783.94|2792.18|2784.48|2792.18|2784.48|2791.05|2783.35|29
1651383310000|2022-05-01 05:35:10|2792.24|2784.54|2792.01|2784.31|2792.26|2784.56|2791.9|2784.2|35
1651383320000|2022-05-01 05:35:20|2791.96|2784.26|2792.54|2784.84|2792.54|2784.84|2791.7|2784|33
1651383330000|2022-05-01 05:35:30|2792.58|2784.88|2791.8|2784.1|2792.58|2784.88|2791.78|2784.08|35
1651383340000|2022-05-01 05:35:40|2791.86|2784.16|2792.28|2784.58|2792.28|2784.58|2791.86|2784.16|22
1651383350000|2022-05-01 05:35:50|2792.26|2784.56|2791.83|2784.13|2792.45|2784.75|2791.82|2784.12|26
1651383360000|2022-05-01 05:36:00|2791.84|2784.14|2792.13|2784.43|2792.14|2784.44|2791.84|2784.14|23
1651383370000|2022-05-01 05:36:10|2792.12|2784.42|2792.9|2785.2|2792.96|2785.26|2791.64|2783.94|31
1651383380000|2022-05-01 05:36:20|2792.95|2785.25|2793.6|2785.9|2793.68|2785.98|2792.95|2785.25|25
1651383390000|2022-05-01 05:36:30|2793.61|2785.91|2793.59|2785.89|2793.82|2786.12|2793.59|2785.89|26
1651383400000|2022-05-01 05:36:40|2793.58|2785.88|2793.12|2785.42|2793.63|2785.93|2793.11|2785.41|30
1651383410000|2022-05-01 05:36:50|2793.14|2785.44|2793.7|2786|2793.71|2786.01|2793.14|2785.44|23
1651383420000|2022-05-01 05:37:00|2793.73|2786.03|2793.73|2786.03|2793.76|2786.06|2793.7|2786|13
1651383430000|2022-05-01 05:37:10|2793.74|2786.04|2793.51|2785.81|2793.74|2786.04|2793.34|2785.64|25
1651383440000|2022-05-01 05:37:20|2793.49|2785.79|2793.22|2785.52|2793.49|2785.79|2793.17|2785.47|25
1651383450000|2022-05-01 05:37:30|2793.25|2785.55|2793.68|2785.98|2793.75|2786.05|2793.21|2785.51|23
1651383460000|2022-05-01 05:37:40|2793.69|2785.99|2793.61|2785.91|2793.7|2786|2793.61|2785.91|10
1651383470000|2022-05-01 05:37:50|2793.58|2785.88|2793.43|2785.73|2793.58|2785.88|2793.4|2785.7|25
1651383480000|2022-05-01 05:38:00|2793.45|2785.75|2793.68|2785.98|2793.68|2785.98|2793.45|2785.75|15
1651383490000|2022-05-01 05:38:10|2793.69|2785.99|2794.81|2787.11|2794.82|2787.12|2793.69|2785.99|33
1651383500000|2022-05-01 05:38:20|2794.78|2787.08|2794.73|2787.03|2794.8|2787.1|2794.54|2786.84|33
1651383510000|2022-05-01 05:38:30|2794.7|2787|2795.74|2788.04|2795.74|2788.04|2794.7|2787|30
1651383520000|2022-05-01 05:38:40|2795.72|2788.02|2795.37|2787.67|2795.73|2788.03|2795.36|2787.66|32
1651383530000|2022-05-01 05:38:50|2795.36|2787.66|2795.03|2787.33|2795.36|2787.66|2794.95|2787.25|18
1651383540000|2022-05-01 05:39:00|2794.98|2787.28|2795.15|2787.45|2795.23|2787.53|2794.98|2787.28|26
1651383550000|2022-05-01 05:39:10|2795.14|2787.44|2794.39|2786.69|2795.72|2788.02|2794.39|2786.69|29
1651383560000|2022-05-01 05:39:20|2794.35|2786.65|2793.41|2785.71|2794.35|2786.65|2793.33|2785.63|31
1651383570000|2022-05-01 05:39:30|2793.44|2785.74|2793.36|2785.66|2793.63|2785.93|2793.33|2785.63|29
1651383580000|2022-05-01 05:39:40|2793.32|2785.62|2793.94|2786.24|2794.03|2786.33|2793.12|2785.42|27
1651383590000|2022-05-01 05:39:50|2793.91|2786.21|2793.89|2786.19|2793.96|2786.26|2793.5|2785.8|33
1651383600000|2022-05-01 05:40:00|2793.94|2786.24|2794.27|2786.57|2794.6|2786.9|2793.89|2786.19|31
1651383610000|2022-05-01 05:40:10|2794.34|2786.64|2793.82|2786.12|2794.38|2786.68|2793.82|2786.12|32
1651383620000|2022-05-01 05:40:20|2793.8|2786.1|2794.16|2786.46|2794.23|2786.53|2793.8|2786.1|33
1651383630000|2022-05-01 05:40:30|2794.15|2786.45|2794.46|2786.76|2794.66|2786.96|2794.09|2786.39|32
1651383640000|2022-05-01 05:40:40|2794.43|2786.73|2794.52|2786.82|2794.54|2786.84|2794.43|2786.73|28
1651383650000|2022-05-01 05:40:50|2794.54|2786.84|2794.43|2786.73|2794.55|2786.85|2794.36|2786.66|29
1651383660000|2022-05-01 05:41:00|2794.42|2786.72|2794.41|2786.71|2794.53|2786.83|2794.37|2786.67|25
1651383670000|2022-05-01 05:41:10|2794.4|2786.7|2793.42|2785.72|2794.5|2786.8|2793.04|2785.34|38
1651383680000|2022-05-01 05:41:20|2793.44|2785.74|2793.74|2786.04|2793.79|2786.09|2793.3|2785.6|30
1651383690000|2022-05-01 05:41:30|2793.68|2785.98|2793.63|2785.93|2793.78|2786.08|2793.63|2785.93|20
1651383700000|2022-05-01 05:41:40|2793.7|2786|2794.28|2786.58|2794.53|2786.83|2793.7|2786|33
1651383710000|2022-05-01 05:41:50|2794.37|2786.67|2794.28|2786.58|2794.4|2786.7|2794.27|2786.57|24
1651383720000|2022-05-01 05:42:00|2794.27|2786.57|2794.2|2786.5|2794.71|2787.01|2794.2|2786.5|33
1651383730000|2022-05-01 05:42:10|2794.17|2786.47|2794.32|2786.62|2794.32|2786.62|2793.89|2786.19|24
1651383740000|2022-05-01 05:42:20|2794.36|2786.66|2794.47|2786.77|2794.58|2786.88|2794.36|2786.66|18
1651383750000|2022-05-01 05:42:30|2794.48|2786.78|2794.43|2786.73|2794.5|2786.8|2794.36|2786.66|22
1651383760000|2022-05-01 05:42:40|2794.41|2786.71|2794.37|2786.67|2794.45|2786.75|2794.3|2786.6|24
1651383770000|2022-05-01 05:42:50|2794.38|2786.68|2794.49|2786.79|2794.49|2786.79|2794.21|2786.51|21
1651383780000|2022-05-01 05:43:00|2794.48|2786.78|2794.46|2786.76|2794.58|2786.88|2794.35|2786.65|19
1651383790000|2022-05-01 05:43:10|2794.51|2786.81|2794.51|2786.81|2794.52|2786.82|2794.43|2786.73|17
1651383800000|2022-05-01 05:43:20|2794.53|2786.83|2794.73|2787.03|2794.86|2787.16|2794.43|2786.73|27
1651383810000|2022-05-01 05:43:30|2794.74|2787.04|2795.25|2787.55|2795.38|2787.68|2794.66|2786.96|29
1651383820000|2022-05-01 05:43:40|2795.26|2787.56|2795.25|2787.55|2795.35|2787.65|2795.22|2787.52|27
1651383830000|2022-05-01 05:43:50|2795.26|2787.56|2795.06|2787.36|2795.3|2787.6|2795.06|2787.36|23
1651383840000|2022-05-01 05:44:00|2795.07|2787.37|2793.18|2785.48|2795.07|2787.37|2793.18|2785.48|33
1651383850000|2022-05-01 05:44:10|2793.23|2785.53|2793.94|2786.24|2793.98|2786.28|2792.97|2785.27|32
1651383860000|2022-05-01 05:44:20|2793.87|2786.17|2793.84|2786.14|2793.92|2786.22|2793.79|2786.09|28
1651383870000|2022-05-01 05:44:30|2793.85|2786.15|2793.84|2786.14|2793.86|2786.16|2793.77|2786.07|18
1651383880000|2022-05-01 05:44:40|2793.85|2786.15|2793.9|2786.2|2793.94|2786.24|2793.78|2786.08|10
1651383890000|2022-05-01 05:44:50|2793.89|2786.19|2793.46|2785.76|2793.9|2786.2|2793.43|2785.73|11
1651383900000|2022-05-01 05:45:00|2793.42|2785.72|2792.76|2785.06|2793.73|2786.03|2792.76|2785.06|24
1651383910000|2022-05-01 05:45:10|2792.79|2785.09|2792.82|2785.12|2792.89|2785.19|2792.54|2784.84|27
1651383920000|2022-05-01 05:45:20|2792.81|2785.11|2792.48|2784.78|2792.82|2785.12|2792.22|2784.52|25
1651383930000|2022-05-01 05:45:30|2792.47|2784.77|2791.75|2784.05|2792.47|2784.77|2791.75|2784.05|26
1651383940000|2022-05-01 05:45:40|2791.78|2784.08|2791.14|2783.44|2791.85|2784.15|2791.13|2783.43|26
1651383950000|2022-05-01 05:45:50|2791.13|2783.43|2791.03|2783.33|2791.13|2783.43|2791.03|2783.33|11
1651383960000|2022-05-01 05:46:00|2791|2783.3|2790.64|2782.94|2791.04|2783.34|2790.44|2782.74|17
1651383970000|2022-05-01 05:46:10|2790.61|2782.91|2790.5|2782.8|2790.66|2782.96|2790.46|2782.76|26
1651383980000|2022-05-01 05:46:20|2790.49|2782.79|2789.41|2781.71|2790.53|2782.83|2789.2|2781.5|29
1651383990000|2022-05-01 05:46:30|2789.38|2781.68|2789.02|2781.32|2789.4|2781.7|2789.02|2781.32|26
1651384000000|2022-05-01 05:46:40|2789.03|2781.33|2788.2|2780.5|2789.03|2781.33|2788.03|2780.33|33
1651384010000|2022-05-01 05:46:50|2788.17|2780.47|2789.38|2781.68|2789.38|2781.68|2788.13|2780.43|30
1651384020000|2022-05-01 05:47:00|2789.41|2781.71|2788.81|2781.11|2789.41|2781.71|2788.81|2781.11|32
1651384030000|2022-05-01 05:47:10|2788.82|2781.12|2789.32|2781.62|2789.32|2781.62|2788.82|2781.12|24
1651384040000|2022-05-01 05:47:20|2789.42|2781.72|2789.56|2781.86|2789.77|2782.07|2789.41|2781.71|30
1651384050000|2022-05-01 05:47:30|2789.54|2781.84|2788.53|2780.83|2789.56|2781.86|2788.5|2780.8|29
1651384060000|2022-05-01 05:47:40|2788.49|2780.79|2788.12|2780.42|2788.53|2780.83|2788.06|2780.36|29
1651384070000|2022-05-01 05:47:50|2788.11|2780.41|2787.63|2779.93|2788.17|2780.47|2787.63|2779.93|28
1651384080000|2022-05-01 05:48:00|2787.59|2779.89|2787.61|2779.91|2787.61|2779.91|2787.26|2779.56|28
1651384090000|2022-05-01 05:48:10|2787.64|2779.94|2787.38|2779.68|2787.76|2780.06|2787.38|2779.68|14
1651384100000|2022-05-01 05:48:20|2787.36|2779.66|2787.39|2779.69|2787.71|2780.01|2787.33|2779.63|28
1651384110000|2022-05-01 05:48:30|2787.4|2779.7|2786.42|2778.72|2787.4|2779.7|2786.42|2778.72|19
1651384120000|2022-05-01 05:48:40|2786.5|2778.8|2787.9|2780.2|2787.91|2780.21|2786.36|2778.66|31
1651384130000|2022-05-01 05:48:50|2787.89|2780.19|2788.35|2780.65|2788.52|2780.82|2787.89|2780.19|30
1651384140000|2022-05-01 05:49:00|2788.34|2780.64|2788.64|2780.94|2788.64|2780.94|2788.01|2780.31|32
1651384150000|2022-05-01 05:49:10|2788.63|2780.93|2788.63|2780.93|2788.69|2780.99|2788.35|2780.65|30
1651384160000|2022-05-01 05:49:20|2788.88|2781.18|2789.4|2781.7|2789.45|2781.75|2788.88|2781.18|26
1651384170000|2022-05-01 05:49:30|2789.41|2781.71|2789.1|2781.4|2789.41|2781.71|2788.93|2781.23|24
1651384180000|2022-05-01 05:49:40|2789.13|2781.43|2788.89|2781.19|2789.17|2781.47|2788.89|2781.19|25
1651384190000|2022-05-01 05:49:50|2788.94|2781.24|2788.76|2781.06|2789.03|2781.33|2788.56|2780.86|23
1651384200000|2022-05-01 05:50:00|2788.75|2781.05|2789.7|2782|2789.8|2782.1|2788.75|2781.05|30
1651384210000|2022-05-01 05:50:10|2789.67|2781.97|2789.61|2781.91|2789.72|2782.02|2789.58|2781.88|25
1651384220000|2022-05-01 05:50:20|2789.62|2781.92|2789.64|2781.94|2789.69|2781.99|2789.54|2781.84|26
1651384230000|2022-05-01 05:50:30|2789.67|2781.97|2789.69|2781.99|2789.72|2782.02|2789.51|2781.81|21
1651384240000|2022-05-01 05:50:40|2789.63|2781.93|2789.71|2782.01|2789.71|2782.01|2789.6|2781.9|10
1651384250000|2022-05-01 05:50:50|2789.63|2781.93|2788.79|2781.09|2789.63|2781.93|2788.68|2780.98|27
1651384260000|2022-05-01 05:51:00|2788.81|2781.11|2788.59|2780.89|2788.83|2781.13|2788.59|2780.89|22
1651384270000|2022-05-01 05:51:10|2788.6|2780.9|2788.64|2780.94|2788.84|2781.14|2788.6|2780.9|24
1651384280000|2022-05-01 05:51:20|2788.71|2781.01|2788.69|2780.99|2789.14|2781.44|2788.69|2780.99|27
1651384290000|2022-05-01 05:51:30|2788.67|2780.97|2788.56|2780.86|2788.67|2780.97|2788.46|2780.76|19
1651384300000|2022-05-01 05:51:40|2788.57|2780.87|2789.06|2781.36|2789.06|2781.36|2788.57|2780.87|13
1651384310000|2022-05-01 05:51:50|2788.99|2781.29|2788.93|2781.23|2789.07|2781.37|2788.92|2781.22|19
1651384320000|2022-05-01 05:52:00|2788.9|2781.2|2789.27|2781.57|2789.34|2781.64|2788.9|2781.2|19
1651384330000|2022-05-01 05:52:10|2789.19|2781.49|2789.18|2781.48|2789.22|2781.52|2789.09|2781.39|21
1651384340000|2022-05-01 05:52:20|2789.22|2781.52|2789.09|2781.39|2789.24|2781.54|2789.09|2781.39|28
1651384350000|2022-05-01 05:52:30|2789.08|2781.38|2789.22|2781.52|2789.25|2781.55|2789.08|2781.38|33
1651384360000|2022-05-01 05:52:40|2789.18|2781.48|2788.13|2780.43|2789.18|2781.48|2788.12|2780.42|24
1651384370000|2022-05-01 05:52:50|2788.18|2780.48|2788.27|2780.57|2788.29|2780.59|2788.18|2780.48|10
1651384380000|2022-05-01 05:53:00|2788.26|2780.56|2788.67|2780.97|2788.67|2780.97|2788.21|2780.51|10
1651384390000|2022-05-01 05:53:10|2788.68|2780.98|2788.55|2780.85|2788.75|2781.05|2788.52|2780.82|21
1651384400000|2022-05-01 05:53:20|2788.56|2780.86|2788.43|2780.73|2788.57|2780.87|2788.24|2780.54|18
1651384410000|2022-05-01 05:53:30|2788.44|2780.74|2788.25|2780.55|2788.45|2780.75|2788.25|2780.55|17
1651384420000|2022-05-01 05:53:40|2788.26|2780.56|2788.26|2780.56|2788.27|2780.57|2788.26|2780.56|9
1651384430000|2022-05-01 05:53:50|2788.25|2780.55|2788.27|2780.57|2788.34|2780.64|2788.16|2780.46|12
1651384440000|2022-05-01 05:54:00|2788.23|2780.53|2788.29|2780.59|2788.33|2780.63|2788.23|2780.53|11
1651384450000|2022-05-01 05:54:10|2788.3|2780.6|2788.28|2780.58|2788.31|2780.61|2788.25|2780.55|10
1651384460000|2022-05-01 05:54:20|2788.25|2780.55|2788.24|2780.54|2788.31|2780.61|2788.22|2780.52|9
1651384470000|2022-05-01 05:54:30|2788.21|2780.51|2788.28|2780.58|2788.32|2780.62|2788.2|2780.5|20
1651384480000|2022-05-01 05:54:40|2788.26|2780.56|2788.24|2780.54|2788.27|2780.57|2788.18|2780.48|12
1651384490000|2022-05-01 05:54:50|2788.21|2780.51|2787.89|2780.19|2788.31|2780.61|2787.87|2780.17|18
1651384500000|2022-05-01 05:55:00|2787.9|2780.2|2787.82|2780.12|2787.9|2780.2|2787.5|2779.8|26
1651384510000|2022-05-01 05:55:10|2787.81|2780.11|2786.99|2779.29|2787.87|2780.17|2786.99|2779.29|21
1651384520000|2022-05-01 05:55:20|2787.01|2779.31|2786.76|2779.06|2787.03|2779.33|2786.44|2778.74|26
1651384530000|2022-05-01 05:55:30|2786.66|2778.96|2786.72|2779.02|2786.75|2779.05|2786|2778.3|30
1651384540000|2022-05-01 05:55:40|2786.63|2778.93|2786.74|2779.04|2786.85|2779.15|2786.63|2778.93|15
1651384550000|2022-05-01 05:55:50|2786.75|2779.05|2786.89|2779.19|2786.92|2779.22|2786.75|2779.05|14
1651384560000|2022-05-01 05:56:00|2786.96|2779.26|2786.83|2779.13|2786.97|2779.27|2786.82|2779.12|15
1651384570000|2022-05-01 05:56:10|2786.68|2778.98|2786.67|2778.97|2786.9|2779.2|2786.59|2778.89|34
1651384580000|2022-05-01 05:56:20|2786.6|2778.9|2786.63|2778.93|2786.67|2778.97|2786.51|2778.81|21
1651384590000|2022-05-01 05:56:30|2786.61|2778.91|2786.71|2779.01|2786.73|2779.03|2786.61|2778.91|17
1651384600000|2022-05-01 05:56:40|2786.72|2779.02|2787.08|2779.38|2787.12|2779.42|2786.71|2779.01|22
1651384610000|2022-05-01 05:56:50|2787.07|2779.37|2786.94|2779.24|2787.07|2779.37|2786.94|2779.24|12
1651384620000|2022-05-01 05:57:00|2786.98|2779.28|2786.98|2779.28|2787.01|2779.31|2786.82|2779.12|17
1651384630000|2022-05-01 05:57:10|2786.93|2779.23|2787.52|2779.82|2787.59|2779.89|2786.92|2779.22|23
1651384640000|2022-05-01 05:57:20|2787.53|2779.83|2787.43|2779.73|2787.54|2779.84|2787.43|2779.73|11
1651384650000|2022-05-01 05:57:30|2787.67|2779.97|2787.63|2779.93|2787.67|2779.97|2787.61|2779.91|17
1651384660000|2022-05-01 05:57:40|2787.64|2779.94|2787.67|2779.97|2787.7|2780|2787.64|2779.94|4
1651384670000|2022-05-01 05:57:50|2787.72|2780.02|2788.41|2780.71|2788.41|2780.71|2787.7|2780|24
1651384680000|2022-05-01 05:58:00|2788.42|2780.72|2788.82|2781.12|2788.82|2781.12|2788.33|2780.63|23
1651384690000|2022-05-01 05:58:10|2788.84|2781.14|2788.77|2781.07|2788.98|2781.28|2788.71|2781.01|30
1651384700000|2022-05-01 05:58:20|2788.76|2781.06|2788.3|2780.6|2788.8|2781.1|2788.27|2780.57|27
1651384710000|2022-05-01 05:58:30|2788.31|2780.61|2787.69|2779.99|2788.34|2780.64|2787.55|2779.85|30
1651384720000|2022-05-01 05:58:40|2787.71|2780.01|2787.76|2780.06|2787.85|2780.15|2787.67|2779.97|16
1651384730000|2022-05-01 05:58:50|2787.67|2779.97|2787.66|2779.96|2787.8|2780.1|2787.6|2779.9|24
1651384740000|2022-05-01 05:59:00|2787.61|2779.91|2786.89|2779.19|2787.61|2779.91|2786.89|2779.19|25
1651384750000|2022-05-01 05:59:10|2786.71|2779.01|2786.12|2778.42|2786.71|2779.01|2785.99|2778.29|33
1651384760000|2022-05-01 05:59:20|2786.11|2778.41|2786.11|2778.41|2786.14|2778.44|2786.11|2778.41|3
1651384770000|2022-05-01 05:59:30|2786.14|2778.44|2785.97|2778.27|2786.39|2778.69|2785.96|2778.26|20
1651384780000|2022-05-01 05:59:40|2785.98|2778.28|2786.53|2778.83|2786.53|2778.83|2785.98|2778.28|21
1651384790000|2022-05-01 05:59:50|2786.52|2778.82|2786.48|2778.78|2786.54|2778.84|2786.48|2778.78|15
1651384800000|2022-05-01 06:00:00|2786.58|2778.88|2787.35|2779.65|2787.43|2779.73|2786.32|2778.62|36
1651384810000|2022-05-01 06:00:10|2787.36|2779.66|2787.7|2780|2787.72|2780.02|2787.36|2779.66|28
1651384820000|2022-05-01 06:00:20|2787.69|2779.99|2788.34|2780.64|2788.37|2780.67|2787.69|2779.99|27
1651384830000|2022-05-01 06:00:30|2788.36|2780.66|2788.32|2780.62|2788.36|2780.66|2787.64|2779.94|20
1651384840000|2022-05-01 06:00:40|2788.36|2780.66|2787.32|2779.62|2788.37|2780.67|2787.32|2779.62|18
1651384850000|2022-05-01 06:00:50|2787.31|2779.61|2786.94|2779.24|2787.32|2779.62|2786.93|2779.23|22
1651384860000|2022-05-01 06:01:00|2786.93|2779.23|2786.72|2779.02|2786.93|2779.23|2786.01|2778.31|29
1651384870000|2022-05-01 06:01:10|2786.79|2779.09|2786.98|2779.28|2786.98|2779.28|2786.55|2778.85|27
1651384880000|2022-05-01 06:01:20|2787.25|2779.55|2788.61|2780.91|2788.61|2780.91|2787.25|2779.55|28
1651384890000|2022-05-01 06:01:30|2788.78|2781.08|2788.58|2780.88|2788.85|2781.15|2788.58|2780.88|25
1651384900000|2022-05-01 06:01:40|2788.55|2780.85|2788.22|2780.52|2788.61|2780.91|2788.19|2780.49|25
1651384910000|2022-05-01 06:01:50|2788.27|2780.57|2788.14|2780.44|2788.28|2780.58|2788.07|2780.37|21
1651384920000|2022-05-01 06:02:00|2788.13|2780.43|2788.44|2780.74|2788.6|2780.9|2788.03|2780.33|32
1651384930000|2022-05-01 06:02:10|2788.47|2780.77|2787.8|2780.1|2788.49|2780.79|2787.8|2780.1|22
1651384940000|2022-05-01 06:02:20|2787.77|2780.07|2787.82|2780.12|2787.82|2780.12|2787.39|2779.69|32
1651384950000|2022-05-01 06:02:30|2787.8|2780.1|2788.58|2780.88|2788.73|2781.03|2787.77|2780.07|27
1651384960000|2022-05-01 06:02:40|2788.6|2780.9|2789.32|2781.62|2789.63|2781.93|2788.6|2780.9|33
1651384970000|2022-05-01 06:02:50|2789.33|2781.63|2789.43|2781.73|2789.43|2781.73|2789.3|2781.6|28
1651384980000|2022-05-01 06:03:00|2789.45|2781.75|2789.49|2781.79|2789.51|2781.81|2789.45|2781.75|9
1651384990000|2022-05-01 06:03:10|2789.48|2781.78|2789.22|2781.52|2789.7|2782|2788.83|2781.13|27
1651385000000|2022-05-01 06:03:20|2789.23|2781.53|2789.23|2781.53|2789.33|2781.63|2789.06|2781.36|22
1651385010000|2022-05-01 06:03:30|2789.2|2781.5|2789.2|2781.5|2789.32|2781.62|2788.89|2781.19|22
1651385020000|2022-05-01 06:03:40|2789.02|2781.32|2789.42|2781.72|2789.42|2781.72|2788.97|2781.27|18
1651385030000|2022-05-01 06:03:50|2789.3|2781.6|2789|2781.3|2789.31|2781.61|2788.98|2781.28|26
1651385040000|2022-05-01 06:04:00|2788.93|2781.23|2788.94|2781.24|2788.99|2781.29|2788.91|2781.21|13
1651385050000|2022-05-01 06:04:10|2788.96|2781.26|2789.4|2781.7|2789.41|2781.71|2788.96|2781.26|27
1651385060000|2022-05-01 06:04:20|2789.36|2781.66|2789.92|2782.22|2789.92|2782.22|2789.33|2781.63|26
1651385070000|2022-05-01 06:04:30|2789.91|2782.21|2790.33|2782.63|2790.34|2782.64|2789.88|2782.18|27
1651385080000|2022-05-01 06:04:40|2790.31|2782.61|2790.21|2782.51|2790.31|2782.61|2790.19|2782.49|28
1651385090000|2022-05-01 06:04:50|2790.24|2782.54|2789.52|2781.82|2790.26|2782.56|2789.44|2781.74|32
1651385100000|2022-05-01 06:05:00|2789.5|2781.8|2791.83|2784.13|2792.04|2784.34|2789.5|2781.8|33
1651385110000|2022-05-01 06:05:10|2791.79|2784.09|2792.37|2784.67|2792.37|2784.67|2791.77|2784.07|31
1651385120000|2022-05-01 06:05:20|2792.32|2784.62|2791.97|2784.27|2792.49|2784.79|2791.93|2784.23|28
1651385130000|2022-05-01 06:05:30|2792.02|2784.32|2792.17|2784.47|2792.17|2784.47|2791.98|2784.28|30
1651385140000|2022-05-01 06:05:40|2792.16|2784.46|2792.19|2784.49|2792.19|2784.49|2792.09|2784.39|9
1651385150000|2022-05-01 06:05:50|2792.22|2784.52|2792.63|2784.93|2792.71|2785.01|2792.22|2784.52|20
1651385160000|2022-05-01 06:06:00|2792.64|2784.94|2793.61|2785.91|2793.61|2785.91|2792.53|2784.83|29
1651385170000|2022-05-01 06:06:10|2793.87|2786.17|2794.78|2787.08|2794.9|2787.2|2793.87|2786.17|26
1651385180000|2022-05-01 06:06:20|2794.77|2787.07|2794.18|2786.48|2794.77|2787.07|2794.16|2786.46|20
1651385190000|2022-05-01 06:06:30|2794.19|2786.49|2793.28|2785.58|2794.2|2786.5|2793.28|2785.58|25
1651385200000|2022-05-01 06:06:40|2793.29|2785.59|2792.88|2785.18|2793.29|2785.59|2792.88|2785.18|23
1651385210000|2022-05-01 06:06:50|2792.67|2784.97|2792.69|2784.99|2792.69|2784.99|2792.6|2784.9|12
1651385220000|2022-05-01 06:07:00|2792.66|2784.96|2791.74|2784.04|2792.69|2784.99|2791.67|2783.97|27
1651385230000|2022-05-01 06:07:10|2791.71|2784.01|2791.49|2783.79|2791.76|2784.06|2791.25|2783.55|29
1651385240000|2022-05-01 06:07:20|2791.62|2783.92|2790.7|2783|2791.79|2784.09|2790.55|2782.85|30
1651385250000|2022-05-01 06:07:30|2790.61|2782.91|2790.88|2783.18|2790.88|2783.18|2790.56|2782.86|25
1651385260000|2022-05-01 06:07:40|2790.96|2783.26|2790.78|2783.08|2790.96|2783.26|2790.76|2783.06|22
1651385270000|2022-05-01 06:07:50|2790.81|2783.11|2791.25|2783.55|2791.26|2783.56|2790.59|2782.89|30
1651385280000|2022-05-01 06:08:00|2791.26|2783.56|2791.47|2783.77|2791.64|2783.94|2791.26|2783.56|24
1651385290000|2022-05-01 06:08:10|2791.49|2783.79|2791.51|2783.81|2791.55|2783.85|2791.45|2783.75|20
1651385300000|2022-05-01 06:08:20|2791.57|2783.87|2791.47|2783.77|2791.57|2783.87|2791.13|2783.43|28
1651385310000|2022-05-01 06:08:30|2791.44|2783.74|2791.46|2783.76|2791.51|2783.81|2791.4|2783.7|19
1651385320000|2022-05-01 06:08:40|2791.59|2783.89|2791.74|2784.04|2791.88|2784.18|2791.59|2783.89|24
1651385330000|2022-05-01 06:08:50|2791.73|2784.03|2792.29|2784.59|2792.29|2784.59|2791.72|2784.02|16
1651385340000|2022-05-01 06:09:00|2792.31|2784.61|2792.11|2784.41|2792.41|2784.71|2792.11|2784.41|20
1651385350000|2022-05-01 06:09:10|2791.52|2783.82|2791.23|2783.53|2791.55|2783.85|2791.12|2783.42|26
1651385360000|2022-05-01 06:09:20|2791.27|2783.57|2791.61|2783.91|2791.66|2783.96|2791.23|2783.53|34
1651385370000|2022-05-01 06:09:30|2791.62|2783.92|2791.91|2784.21|2792.16|2784.46|2791.62|2783.92|30
1651385380000|2022-05-01 06:09:40|2791.9|2784.2|2792.13|2784.43|2792.13|2784.43|2791.64|2783.94|7
1651385390000|2022-05-01 06:09:50|2792.15|2784.45|2792.04|2784.34|2792.5|2784.8|2792.03|2784.33|28
1651385400000|2022-05-01 06:10:00|2792.03|2784.33|2791.65|2783.95|2792.05|2784.35|2791.65|2783.95|25
1651385410000|2022-05-01 06:10:10|2791.63|2783.93|2790.42|2782.72|2791.66|2783.96|2790.41|2782.71|36
1651385420000|2022-05-01 06:10:20|2790.41|2782.71|2790.82|2783.12|2790.82|2783.12|2790.4|2782.7|24
1651385430000|2022-05-01 06:10:30|2790.79|2783.09|2790.22|2782.52|2790.79|2783.09|2790.18|2782.48|23
1651385440000|2022-05-01 06:10:40|2790.23|2782.53|2790.4|2782.7|2790.42|2782.72|2790.23|2782.53|17
1651385450000|2022-05-01 06:10:50|2790.39|2782.69|2790.3|2782.6|2790.39|2782.69|2790.3|2782.6|23
1651385460000|2022-05-01 06:11:00|2790.25|2782.55|2790.62|2782.92|2790.62|2782.92|2790.17|2782.47|21
1651385470000|2022-05-01 06:11:10|2790.64|2782.94|2790.23|2782.53|2790.68|2782.98|2790.22|2782.52|23
1651385480000|2022-05-01 06:11:20|2790.22|2782.52|2790.43|2782.73|2790.5|2782.8|2790.22|2782.52|22
1651385490000|2022-05-01 06:11:30|2790.42|2782.72|2790.35|2782.65|2790.42|2782.72|2790.3|2782.6|24
1651385500000|2022-05-01 06:11:40|2790.34|2782.64|2790.25|2782.55|2790.43|2782.73|2790.24|2782.54|23
1651385510000|2022-05-01 06:11:50|2790.24|2782.54|2790.28|2782.58|2790.28|2782.58|2790.12|2782.42|30
1651385520000|2022-05-01 06:12:00|2790.25|2782.55|2790.3|2782.6|2790.39|2782.69|2790.18|2782.48|23
1651385530000|2022-05-01 06:12:10|2790.31|2782.61|2790.07|2782.37|2790.48|2782.78|2790.07|2782.37|22
1651385540000|2022-05-01 06:12:20|2790.01|2782.31|2789.86|2782.16|2790.05|2782.35|2789.85|2782.15|24
1651385550000|2022-05-01 06:12:30|2789.85|2782.15|2788.68|2780.98|2789.85|2782.15|2788.66|2780.96|29
1651385560000|2022-05-01 06:12:40|2788.65|2780.95|2788.31|2780.61|2788.67|2780.97|2788.29|2780.59|27
1651385570000|2022-05-01 06:12:50|2788.28|2780.58|2788.46|2780.76|2788.53|2780.83|2788.27|2780.57|24
1651385580000|2022-05-01 06:13:00|2788.45|2780.75|2788.82|2781.12|2788.91|2781.21|2788.35|2780.65|23
1651385590000|2022-05-01 06:13:10|2788.75|2781.05|2789.63|2781.93|2789.63|2781.93|2788.75|2781.05|30
1651385600000|2022-05-01 06:13:20|2789.51|2781.81|2789.63|2781.93|2789.63|2781.93|2789.28|2781.58|33
1651385610000|2022-05-01 06:13:30|2789.62|2781.92|2789.54|2781.84|2789.62|2781.92|2789.45|2781.75|30
1651385620000|2022-05-01 06:13:40|2789.55|2781.85|2789.58|2781.88|2789.59|2781.89|2789.44|2781.74|32
1651385630000|2022-05-01 06:13:50|2789.51|2781.81|2789.56|2781.86|2789.58|2781.88|2789.47|2781.77|29
1651385640000|2022-05-01 06:14:00|2789.55|2781.85|2789.5|2781.8|2789.56|2781.86|2789.34|2781.64|25
1651385650000|2022-05-01 06:14:10|2789.49|2781.79|2789.38|2781.68|2789.5|2781.8|2789.34|2781.64|16
1651385660000|2022-05-01 06:14:20|2789.37|2781.67|2789.35|2781.65|2789.37|2781.67|2789.35|2781.65|11
1651385670000|2022-05-01 06:14:30|2789.38|2781.68|2787.84|2780.14|2789.38|2781.68|2787.84|2780.14|28
1651385680000|2022-05-01 06:14:40|2787.82|2780.12|2787.75|2780.05|2787.82|2780.12|2787.75|2780.05|15
1651385690000|2022-05-01 06:14:50|2787.78|2780.08|2787.72|2780.02|2787.78|2780.08|2787.7|2780|17
1651385700000|2022-05-01 06:15:00|2787.73|2780.03|2787.83|2780.13|2787.83|2780.13|2787.72|2780.02|11
1651385710000|2022-05-01 06:15:10|2787.91|2780.21|2788.95|2781.25|2788.99|2781.29|2787.91|2780.21|32
1651385720000|2022-05-01 06:15:20|2788.94|2781.24|2788.88|2781.18|2788.98|2781.28|2788.83|2781.13|27
1651385730000|2022-05-01 06:15:30|2788.86|2781.16|2789.36|2781.66|2789.61|2781.91|2788.82|2781.12|33
1651385740000|2022-05-01 06:15:40|2789.38|2781.68|2789.24|2781.54|2789.38|2781.68|2789.21|2781.51|26
1651385750000|2022-05-01 06:15:50|2789.23|2781.53|2789.3|2781.6|2789.3|2781.6|2789.21|2781.51|18
1651385760000|2022-05-01 06:16:00|2789.31|2781.61|2788.95|2781.25|2789.31|2781.61|2788.92|2781.22|23
1651385770000|2022-05-01 06:16:10|2788.97|2781.27|2789.28|2781.58|2789.39|2781.69|2788.92|2781.22|29
1651385780000|2022-05-01 06:16:20|2789.27|2781.57|2789.29|2781.59|2789.37|2781.67|2789.24|2781.54|26
1651385790000|2022-05-01 06:16:30|2789.18|2781.48|2789.31|2781.61|2789.33|2781.63|2789.17|2781.47|13
1651385800000|2022-05-01 06:16:40|2789.24|2781.54|2789.24|2781.54|2789.37|2781.67|2789.21|2781.51|22
1651385810000|2022-05-01 06:16:50|2789.25|2781.55|2789.17|2781.47|2789.27|2781.57|2789.17|2781.47|14
1651385820000|2022-05-01 06:17:00|2789.2|2781.5|2789.22|2781.52|2789.3|2781.6|2789.2|2781.5|15
1651385830000|2022-05-01 06:17:10|2789.23|2781.53|2789.21|2781.51|2789.29|2781.59|2789.17|2781.47|17
1651385840000|2022-05-01 06:17:20|2789.19|2781.49|2788.74|2781.04|2789.2|2781.5|2788.55|2780.85|22
1651385850000|2022-05-01 06:17:30|2788.75|2781.05|2788.64|2780.94|2788.75|2781.05|2788.55|2780.85|19
1651385860000|2022-05-01 06:17:40|2788.67|2780.97|2788.63|2780.93|2788.68|2780.98|2788.63|2780.93|12
1651385870000|2022-05-01 06:17:50|2788.65|2780.95|2787.57|2779.87|2788.65|2780.95|2787.57|2779.87|26
1651385880000|2022-05-01 06:18:00|2787.56|2779.86|2787.1|2779.4|2787.56|2779.86|2786.92|2779.22|25
1651385890000|2022-05-01 06:18:10|2786.91|2779.21|2786.73|2779.03|2786.91|2779.21|2786.69|2778.99|11
1651385900000|2022-05-01 06:18:20|2786.71|2779.01|2786.68|2778.98|2786.71|2779.01|2786.68|2778.98|3
1651385910000|2022-05-01 06:18:30|2786.74|2779.04|2787.01|2779.31|2787.13|2779.43|2786.65|2778.95|26
1651385920000|2022-05-01 06:18:40|2787.03|2779.33|2786.87|2779.17|2787.05|2779.35|2786.87|2779.17|14
1651385930000|2022-05-01 06:18:50|2786.9|2779.2|2786.96|2779.26|2787.07|2779.37|2786.79|2779.09|22
1651385940000|2022-05-01 06:19:00|2786.9|2779.2|2786.86|2779.16|2786.93|2779.23|2786.78|2779.08|23
1651385950000|2022-05-01 06:19:10|2786.85|2779.15|2787.35|2779.65|2787.35|2779.65|2786.81|2779.11|14
1651385960000|2022-05-01 06:19:20|2787.32|2779.62|2787.44|2779.74|2787.92|2780.22|2787.32|2779.62|32
1651385970000|2022-05-01 06:19:30|2787.33|2779.63|2787.43|2779.73|2787.44|2779.74|2787.17|2779.47|24
1651385980000|2022-05-01 06:19:40|2787.41|2779.71|2787.38|2779.68|2787.47|2779.77|2787.27|2779.57|27
1651385990000|2022-05-01 06:19:50|2787.42|2779.72|2788.08|2780.38|2788.26|2780.56|2787.38|2779.68|28
1651386000000|2022-05-01 06:20:00|2788.04|2780.34|2788.06|2780.36|2788.29|2780.59|2788.04|2780.34|19
1651386010000|2022-05-01 06:20:10|2788.07|2780.37|2788.3|2780.6|2788.45|2780.75|2788.04|2780.34|25
1651386020000|2022-05-01 06:20:20|2788.27|2780.57|2787.58|2779.88|2788.27|2780.57|2787.58|2779.88|19
1651386030000|2022-05-01 06:20:30|2787.62|2779.92|2787.95|2780.25|2787.97|2780.27|2787.59|2779.89|23
1651386040000|2022-05-01 06:20:40|2787.96|2780.26|2787.96|2780.26|2788.04|2780.34|2787.87|2780.17|25
1651386050000|2022-05-01 06:20:50|2787.97|2780.27|2787.91|2780.21|2788.13|2780.43|2787.79|2780.09|28
1651386060000|2022-05-01 06:21:00|2787.9|2780.2|2787.82|2780.12|2787.95|2780.25|2787.76|2780.06|27
1651386070000|2022-05-01 06:21:10|2787.81|2780.11|2788.1|2780.4|2788.1|2780.4|2787.78|2780.08|30
1651386080000|2022-05-01 06:21:20|2788.11|2780.41|2789.43|2781.73|2789.43|2781.73|2788.11|2780.41|33
1651386090000|2022-05-01 06:21:30|2789.45|2781.75|2789.79|2782.09|2790.05|2782.35|2789.43|2781.73|26
1651386100000|2022-05-01 06:21:40|2789.82|2782.12|2789.62|2781.92|2789.82|2782.12|2789.31|2781.61|33
1651386110000|2022-05-01 06:21:50|2789.65|2781.95|2789.55|2781.85|2789.73|2782.03|2789.55|2781.85|27
1651386120000|2022-05-01 06:22:00|2789.53|2781.83|2788.28|2780.58|2789.55|2781.85|2788.28|2780.58|30
1651386130000|2022-05-01 06:22:10|2788.27|2780.57|2788.61|2780.91|2788.66|2780.96|2788.2|2780.5|21
1651386140000|2022-05-01 06:22:20|2788.59|2780.89|2788.51|2780.81|2788.63|2780.93|2788.4|2780.7|25
1651386150000|2022-05-01 06:22:30|2788.5|2780.8|2788.77|2781.07|2788.83|2781.13|2788.5|2780.8|21
1651386160000|2022-05-01 06:22:40|2788.74|2781.04|2788.73|2781.03|2788.88|2781.18|2788.69|2780.99|27
1651386170000|2022-05-01 06:22:50|2788.66|2780.96|2789.32|2781.62|2789.36|2781.66|2788.66|2780.96|30
1651386180000|2022-05-01 06:23:00|2789.21|2781.51|2789.22|2781.52|2789.36|2781.66|2789.19|2781.49|34
1651386190000|2022-05-01 06:23:10|2789.23|2781.53|2789.24|2781.54|2789.3|2781.6|2789.03|2781.33|29
1651386200000|2022-05-01 06:23:20|2789.26|2781.56|2790.08|2782.38|2790.14|2782.44|2789.25|2781.55|27
1651386210000|2022-05-01 06:23:30|2790.09|2782.39|2790.13|2782.43|2790.13|2782.43|2790.05|2782.35|24
1651386220000|2022-05-01 06:23:40|2790.12|2782.42|2790.64|2782.94|2790.64|2782.94|2790.1|2782.4|24
1651386230000|2022-05-01 06:23:50|2790.72|2783.02|2790.39|2782.69|2790.82|2783.12|2790.39|2782.69|28
1651386240000|2022-05-01 06:24:00|2790.38|2782.68|2790.5|2782.8|2790.5|2782.8|2790.37|2782.67|11
1651386250000|2022-05-01 06:24:10|2790.49|2782.79|2790.5|2782.8|2790.52|2782.82|2790.47|2782.77|12
1651386260000|2022-05-01 06:24:20|2790.51|2782.81|2790.51|2782.81|2790.52|2782.82|2790.4|2782.7|25
1651386270000|2022-05-01 06:24:30|2790.52|2782.82|2790.58|2782.88|2790.66|2782.96|2790.51|2782.81|12
1651386280000|2022-05-01 06:24:40|2790.61|2782.91|2790.54|2782.84|2790.64|2782.94|2790.54|2782.84|22
1651386290000|2022-05-01 06:24:50|2790.57|2782.87|2790.25|2782.55|2790.58|2782.88|2790.25|2782.55|27
1651386300000|2022-05-01 06:25:00|2790.26|2782.56|2790.27|2782.57|2790.29|2782.59|2790.23|2782.53|16
1651386310000|2022-05-01 06:25:10|2790.28|2782.58|2790.57|2782.87|2790.57|2782.87|2790.26|2782.56|11
1651386320000|2022-05-01 06:25:20|2790.56|2782.86|2790.42|2782.72|2790.56|2782.86|2790.41|2782.71|23
1651386330000|2022-05-01 06:25:30|2790.41|2782.71|2790.17|2782.47|2790.43|2782.73|2790.13|2782.43|17
1651386340000|2022-05-01 06:25:40|2790.15|2782.45|2790.18|2782.48|2790.2|2782.5|2790.11|2782.41|23
1651386350000|2022-05-01 06:25:50|2790.22|2782.52|2790.19|2782.49|2790.22|2782.52|2790.15|2782.45|19
1651386360000|2022-05-01 06:26:00|2790.2|2782.5|2790.26|2782.56|2790.26|2782.56|2790.19|2782.49|14
1651386370000|2022-05-01 06:26:10|2790.25|2782.55|2790.03|2782.33|2790.26|2782.56|2790.03|2782.33|16
1651386380000|2022-05-01 06:26:20|2790|2782.3|2790.09|2782.39|2790.09|2782.39|2789.95|2782.25|13
1651386390000|2022-05-01 06:26:30|2790.26|2782.56|2790.22|2782.52|2790.43|2782.73|2790.22|2782.52|21
1651386400000|2022-05-01 06:26:40|2790.18|2782.48|2790.27|2782.57|2790.28|2782.58|2790.17|2782.47|19
1651386410000|2022-05-01 06:26:50|2790.28|2782.58|2790.33|2782.63|2790.41|2782.71|2790.28|2782.58|23
1651386420000|2022-05-01 06:27:00|2790.32|2782.62|2790.28|2782.58|2790.32|2782.62|2790.22|2782.52|17
1651386430000|2022-05-01 06:27:10|2790.26|2782.56|2790.33|2782.63|2790.34|2782.64|2790.24|2782.54|21
1651386440000|2022-05-01 06:27:20|2790.37|2782.67|2790.22|2782.52|2790.39|2782.69|2790.22|2782.52|20
1651386450000|2022-05-01 06:27:30|2790.21|2782.51|2790.18|2782.48|2790.27|2782.57|2790.18|2782.48|14
1651386460000|2022-05-01 06:27:40|2790.19|2782.49|2790.27|2782.57|2790.27|2782.57|2790.18|2782.48|11
1651386470000|2022-05-01 06:27:50|2790.38|2782.68|2790.23|2782.53|2791.18|2783.48|2790.23|2782.53|33
1651386480000|2022-05-01 06:28:00|2790.18|2782.48|2790.33|2782.63|2790.37|2782.67|2790.16|2782.46|31
1651386490000|2022-05-01 06:28:10|2790.32|2782.62|2791.59|2783.89|2791.59|2783.89|2790.31|2782.61|18
1651386500000|2022-05-01 06:28:20|2791.8|2784.1|2790.59|2782.89|2791.99|2784.29|2790.59|2782.89|33
1651386510000|2022-05-01 06:28:30|2790.51|2782.81|2790.82|2783.12|2791.25|2783.55|2790.51|2782.81|26
1651386520000|2022-05-01 06:28:40|2790.42|2782.72|2790.13|2782.43|2790.81|2783.11|2790.09|2782.39|33
1651386530000|2022-05-01 06:28:50|2790.14|2782.44|2790.25|2782.55|2790.37|2782.67|2790.14|2782.44|23
1651386540000|2022-05-01 06:29:00|2790.24|2782.54|2790.3|2782.6|2790.32|2782.62|2790.22|2782.52|20
1651386550000|2022-05-01 06:29:10|2790.37|2782.67|2790.29|2782.59|2790.46|2782.76|2790.22|2782.52|18
1651386560000|2022-05-01 06:29:20|2790.31|2782.61|2790.21|2782.51|2790.31|2782.61|2790.2|2782.5|16
1651386570000|2022-05-01 06:29:30|2790.23|2782.53|2790.34|2782.64|2790.34|2782.64|2790.21|2782.51|11
1651386580000|2022-05-01 06:29:40|2790.3|2782.6|2790.35|2782.65|2790.39|2782.69|2790.28|2782.58|16
1651386590000|2022-05-01 06:29:50|2790.29|2782.59|2790.34|2782.64|2790.38|2782.68|2790.25|2782.55|20
1651386600000|2022-05-01 06:30:00|2790.41|2782.71|2790.28|2782.58|2790.41|2782.71|2790.21|2782.51|28
1651386610000|2022-05-01 06:30:10|2790.29|2782.59|2790.68|2782.98|2790.88|2783.18|2790.29|2782.59|28
1651386620000|2022-05-01 06:30:20|2790.67|2782.97|2790.58|2782.88|2790.68|2782.98|2790.47|2782.77|23
1651386630000|2022-05-01 06:30:30|2790.6|2782.9|2789.38|2781.68|2790.62|2782.92|2789.38|2781.68|32
1651386640000|2022-05-01 06:30:40|2789.56|2781.86|2789.57|2781.87|2789.59|2781.89|2789.5|2781.8|19
1651386650000|2022-05-01 06:30:50|2789.63|2781.93|2789.49|2781.79|2789.63|2781.93|2789.49|2781.79|7
1651386660000|2022-05-01 06:31:00|2789.48|2781.78|2789.47|2781.77|2789.5|2781.8|2789.43|2781.73|21
1651386670000|2022-05-01 06:31:10|2789.44|2781.74|2789.69|2781.99|2789.71|2782.01|2789.41|2781.71|19
1651386680000|2022-05-01 06:31:20|2789.68|2781.98|2788.94|2781.24|2789.68|2781.98|2788.94|2781.24|22
1651386690000|2022-05-01 06:31:30|2789.01|2781.31|2788.59|2780.89|2789.01|2781.31|2788.48|2780.78|28
1651386700000|2022-05-01 06:31:40|2788.52|2780.82|2788|2780.3|2788.52|2780.82|2787.97|2780.27|15
1651386710000|2022-05-01 06:31:50|2787.98|2780.28|2787.94|2780.24|2788.01|2780.31|2787.93|2780.23|10
1651386720000|2022-05-01 06:32:00|2787.95|2780.25|2787.86|2780.16|2787.96|2780.26|2787.83|2780.13|17
1651386730000|2022-05-01 06:32:10|2787.87|2780.17|2787.2|2779.5|2787.87|2780.17|2787.2|2779.5|20
1651386740000|2022-05-01 06:32:20|2786.72|2779.02|2785.38|2777.68|2786.76|2779.06|2785.38|2777.68|30
1651386750000|2022-05-01 06:32:30|2785.09|2777.39|2784.94|2777.24|2785.09|2777.39|2784.91|2777.21|17
1651386760000|2022-05-01 06:32:40|2784.95|2777.25|2785.01|2777.31|2785.05|2777.35|2784.91|2777.21|22
1651386770000|2022-05-01 06:32:50|2784.99|2777.29|2785.32|2777.62|2785.32|2777.62|2784.99|2777.29|25
1651386780000|2022-05-01 06:33:00|2785.33|2777.63|2785.88|2778.18|2785.96|2778.26|2785.33|2777.63|30
1651386790000|2022-05-01 06:33:10|2785.53|2777.83|2785.24|2777.54|2785.67|2777.97|2785.24|2777.54|29
1651386800000|2022-05-01 06:33:20|2785.34|2777.64|2784.8|2777.1|2785.35|2777.65|2784.74|2777.04|14
1651386810000|2022-05-01 06:33:30|2784.79|2777.09|2784.69|2776.99|2784.79|2777.09|2784.64|2776.94|18
1651386820000|2022-05-01 06:33:40|2784.7|2777|2784.68|2776.98|2784.75|2777.05|2784.65|2776.95|15
1651386830000|2022-05-01 06:33:50|2784.67|2776.97|2784.75|2777.05|2784.75|2777.05|2784.65|2776.95|17
1651386840000|2022-05-01 06:34:00|2784.7|2777|2785.61|2777.91|2785.61|2777.91|2784.65|2776.95|19
1651386850000|2022-05-01 06:34:10|2785.56|2777.86|2784.92|2777.22|2785.72|2778.02|2784.87|2777.17|35
1651386860000|2022-05-01 06:34:20|2784.91|2777.21|2785.13|2777.43|2785.31|2777.61|2784.88|2777.18|26
1651386870000|2022-05-01 06:34:30|2785.12|2777.42|2784.73|2777.03|2785.13|2777.43|2784.72|2777.02|18
1651386880000|2022-05-01 06:34:40|2784.74|2777.04|2784.81|2777.11|2784.85|2777.15|2784.67|2776.97|23
1651386890000|2022-05-01 06:34:50|2784.88|2777.18|2784.82|2777.12|2784.91|2777.21|2784.8|2777.1|22
1651386900000|2022-05-01 06:35:00|2784.83|2777.13|2784.8|2777.1|2784.9|2777.2|2784.75|2777.05|26
1651386910000|2022-05-01 06:35:10|2784.84|2777.14|2787.19|2779.49|2787.55|2779.85|2784.78|2777.08|33
1651386920000|2022-05-01 06:35:20|2787.13|2779.43|2786.99|2779.29|2787.14|2779.44|2786.96|2779.26|22
1651386930000|2022-05-01 06:35:30|2786.97|2779.27|2786.41|2778.71|2787.08|2779.38|2785.73|2778.03|21
1651386940000|2022-05-01 06:35:40|2786.44|2778.74|2786.55|2778.85|2786.58|2778.88|2786.4|2778.7|18
1651386950000|2022-05-01 06:35:50|2786.58|2778.88|2786.68|2778.98|2786.78|2779.08|2786.55|2778.85|21
1651386960000|2022-05-01 06:36:00|2786.72|2779.02|2787.01|2779.31|2787.18|2779.48|2786.72|2779.02|22
1651386970000|2022-05-01 06:36:10|2787.02|2779.32|2786.95|2779.25|2787.66|2779.96|2786.93|2779.23|28
1651386980000|2022-05-01 06:36:20|2786.78|2779.08|2787.55|2779.85|2787.58|2779.88|2786.77|2779.07|22
1651386990000|2022-05-01 06:36:30|2787.57|2779.87|2787.57|2779.87|2787.8|2780.1|2787.57|2779.87|26
1651387000000|2022-05-01 06:36:40|2787.51|2779.81|2786.74|2779.04|2787.53|2779.83|2786.66|2778.96|22
1651387010000|2022-05-01 06:36:50|2786.69|2778.99|2787.12|2779.42|2787.12|2779.42|2786.69|2778.99|9
1651387020000|2022-05-01 06:37:00|2787.1|2779.4|2787.43|2779.73|2787.43|2779.73|2786.83|2779.13|25
1651387030000|2022-05-01 06:37:10|2787.51|2779.81|2786.89|2779.19|2787.73|2780.03|2786.87|2779.17|20
1651387040000|2022-05-01 06:37:20|2786.95|2779.25|2786.62|2778.92|2786.95|2779.25|2786.58|2778.88|27
1651387050000|2022-05-01 06:37:30|2786.63|2778.93|2786.38|2778.68|2786.72|2779.02|2786.37|2778.67|21
1651387060000|2022-05-01 06:37:40|2786.36|2778.66|2786.28|2778.58|2786.36|2778.66|2786.13|2778.43|11
1651387070000|2022-05-01 06:37:50|2785.96|2778.26|2785.98|2778.28|2785.98|2778.28|2785.95|2778.25|3
1651387080000|2022-05-01 06:38:00|2785.97|2778.27|2786.34|2778.64|2786.35|2778.65|2785.97|2778.27|10
1651387090000|2022-05-01 06:38:10|2786.36|2778.66|2786.41|2778.71|2786.46|2778.76|2786.36|2778.66|8
1651387100000|2022-05-01 06:38:20|2786.4|2778.7|2786.46|2778.76|2786.48|2778.78|2786.38|2778.68|17
1651387110000|2022-05-01 06:38:30|2786.48|2778.78|2786.32|2778.62|2786.48|2778.78|2786.32|2778.62|13
1651387120000|2022-05-01 06:38:40|2786.33|2778.63|2785.96|2778.26|2786.36|2778.66|2785.9|2778.2|14
1651387130000|2022-05-01 06:38:50|2785.97|2778.27|2785.98|2778.28|2785.98|2778.28|2785.94|2778.24|14
1651387140000|2022-05-01 06:39:00|2785.99|2778.29|2786.43|2778.73|2786.43|2778.73|2785.99|2778.29|20
1651387150000|2022-05-01 06:39:10|2786.44|2778.74|2786.38|2778.68|2786.74|2779.04|2786.37|2778.67|22
1651387160000|2022-05-01 06:39:20|2786.37|2778.67|2786.82|2779.12|2786.82|2779.12|2786.37|2778.67|19
1651387170000|2022-05-01 06:39:30|2786.77|2779.07|2786.56|2778.86|2786.77|2779.07|2786.28|2778.58|24
1651387180000|2022-05-01 06:39:40|2786.61|2778.91|2786.6|2778.9|2786.64|2778.94|2786.6|2778.9|11
1651387190000|2022-05-01 06:39:50|2786.62|2778.92|2786.58|2778.88|2786.67|2778.97|2786.55|2778.85|9
1651387200000|2022-05-01 06:40:00|2786.54|2778.84|2786.5|2778.8|2786.8|2779.1|2786.48|2778.78|26
1651387210000|2022-05-01 06:40:10|2786.51|2778.81|2787.15|2779.45|2787.17|2779.47|2786.51|2778.81|23
1651387220000|2022-05-01 06:40:20|2787.16|2779.46|2787.25|2779.55|2787.25|2779.55|2787.15|2779.45|19
1651387230000|2022-05-01 06:40:30|2787.27|2779.57|2787.64|2779.94|2787.71|2780.01|2787.24|2779.54|30
1651387240000|2022-05-01 06:40:40|2787.65|2779.95|2787.62|2779.92|2787.71|2780.01|2787.57|2779.87|19
1651387250000|2022-05-01 06:40:50|2787.67|2779.97|2787.67|2779.97|2787.68|2779.98|2787.64|2779.94|9
1651387260000|2022-05-01 06:41:00|2787.65|2779.95|2787.42|2779.72|2787.71|2780.01|2787.42|2779.72|17
1651387270000|2022-05-01 06:41:10|2787.45|2779.75|2788.24|2780.54|2788.24|2780.54|2787.42|2779.72|24
1651387280000|2022-05-01 06:41:20|2788.23|2780.53|2787.79|2780.09|2788.23|2780.53|2787.74|2780.04|21
1651387290000|2022-05-01 06:41:30|2787.81|2780.11|2786.93|2779.23|2787.92|2780.22|2786.93|2779.23|24
1651387300000|2022-05-01 06:41:40|2786.9|2779.2|2786.89|2779.19|2786.9|2779.2|2786.7|2779|27
1651387310000|2022-05-01 06:41:50|2786.83|2779.13|2786.95|2779.25|2787.16|2779.46|2786.82|2779.12|27
1651387320000|2022-05-01 06:42:00|2786.96|2779.26|2786.86|2779.16|2787.05|2779.35|2786.85|2779.15|30
1651387330000|2022-05-01 06:42:10|2786.87|2779.17|2787.83|2780.13|2787.83|2780.13|2786.86|2779.16|29
1651387340000|2022-05-01 06:42:20|2787.77|2780.07|2787.32|2779.62|2787.85|2780.15|2787.32|2779.62|32
1651387350000|2022-05-01 06:42:30|2787.31|2779.61|2787.4|2779.7|2787.4|2779.7|2786.93|2779.23|24
1651387360000|2022-05-01 06:42:40|2787.39|2779.69|2787.69|2779.99|2787.69|2779.99|2787.39|2779.69|27
1651387370000|2022-05-01 06:42:50|2787.68|2779.98|2786.9|2779.2|2787.71|2780.01|2786.87|2779.17|22
1651387380000|2022-05-01 06:43:00|2786.86|2779.16|2787.5|2779.8|2787.54|2779.84|2786.85|2779.15|22
1651387390000|2022-05-01 06:43:10|2787.54|2779.84|2787.46|2779.76|2787.67|2779.97|2787.37|2779.67|25
1651387400000|2022-05-01 06:43:20|2787.52|2779.82|2787.53|2779.83|2787.58|2779.88|2787.47|2779.77|14
1651387410000|2022-05-01 06:43:30|2787.58|2779.88|2787.02|2779.32|2787.58|2779.88|2786.89|2779.19|28
1651387420000|2022-05-01 06:43:40|2787.09|2779.39|2787.04|2779.34|2787.14|2779.44|2787.01|2779.31|10
1651387430000|2022-05-01 06:43:50|2787.03|2779.33|2787.51|2779.81|2787.52|2779.82|2787.02|2779.32|24
1651387440000|2022-05-01 06:44:00|2787.39|2779.69|2787.01|2779.31|2787.42|2779.72|2786.97|2779.27|28
1651387450000|2022-05-01 06:44:10|2787.03|2779.33|2787|2779.3|2787.09|2779.39|2786.98|2779.28|21
1651387460000|2022-05-01 06:44:20|2786.98|2779.28|2786.91|2779.21|2787.11|2779.41|2786.89|2779.19|32
1651387470000|2022-05-01 06:44:30|2786.88|2779.18|2787.03|2779.33|2787.03|2779.33|2786.84|2779.14|23
1651387480000|2022-05-01 06:44:40|2787.01|2779.31|2787.62|2779.92|2787.62|2779.92|2786.98|2779.28|23
1651387490000|2022-05-01 06:44:50|2787.63|2779.93|2786.98|2779.28|2787.7|2780|2786.98|2779.28|25
1651387500000|2022-05-01 06:45:00|2786.96|2779.26|2786.84|2779.14|2786.96|2779.26|2786.72|2779.02|23
1651387510000|2022-05-01 06:45:10|2786.89|2779.19|2787.28|2779.58|2787.43|2779.73|2786.86|2779.16|28
1651387520000|2022-05-01 06:45:20|2787.3|2779.6|2787.1|2779.4|2787.3|2779.6|2787.1|2779.4|18
1651387530000|2022-05-01 06:45:30|2787.07|2779.37|2787.05|2779.35|2787.12|2779.42|2787.05|2779.35|22
1651387540000|2022-05-01 06:45:40|2787.03|2779.33|2786.82|2779.12|2787.03|2779.33|2786.71|2779.01|19
1651387550000|2022-05-01 06:45:50|2786.77|2779.07|2785.41|2777.71|2786.84|2779.14|2785.35|2777.65|28
1651387560000|2022-05-01 06:46:00|2785.51|2777.81|2785.45|2777.75|2785.58|2777.88|2785.38|2777.68|29
1651387570000|2022-05-01 06:46:10|2785.47|2777.77|2785.6|2777.9|2785.74|2778.04|2785.47|2777.77|24
1651387580000|2022-05-01 06:46:20|2785.63|2777.93|2786.96|2779.26|2786.96|2779.26|2785.58|2777.88|32
1651387590000|2022-05-01 06:46:30|2786.95|2779.25|2787.03|2779.33|2787.3|2779.6|2786.81|2779.11|28
1651387600000|2022-05-01 06:46:40|2787.04|2779.34|2786.7|2779|2787.11|2779.41|2786.69|2778.99|24
1651387610000|2022-05-01 06:46:50|2786.78|2779.08|2787.01|2779.31|2787.38|2779.68|2786.78|2779.08|26
1651387620000|2022-05-01 06:47:00|2787|2779.3|2787.19|2779.49|2787.27|2779.57|2787|2779.3|32
1651387630000|2022-05-01 06:47:10|2787.12|2779.42|2787.17|2779.47|2787.23|2779.53|2787.08|2779.38|27
1651387640000|2022-05-01 06:47:20|2787.18|2779.48|2786.66|2778.96|2787.25|2779.55|2786.62|2778.92|29
1651387650000|2022-05-01 06:47:30|2786.74|2779.04|2786.81|2779.11|2787.02|2779.32|2786.74|2779.04|25
1651387660000|2022-05-01 06:47:40|2786.85|2779.15|2786.77|2779.07|2786.85|2779.15|2786.48|2778.78|27
1651387670000|2022-05-01 06:47:50|2786.8|2779.1|2786.01|2778.31|2786.8|2779.1|2786.01|2778.31|27
1651387680000|2022-05-01 06:48:00|2786.03|2778.33|2786.77|2779.07|2786.77|2779.07|2786.03|2778.33|33
1651387690000|2022-05-01 06:48:10|2786.74|2779.04|2786.58|2778.88|2786.74|2779.04|2786.58|2778.88|23
1651387700000|2022-05-01 06:48:20|2786.53|2778.83|2786.51|2778.81|2786.54|2778.84|2786.25|2778.55|27
1651387710000|2022-05-01 06:48:30|2786.54|2778.84|2786.49|2778.79|2786.62|2778.92|2786.49|2778.79|24
1651387720000|2022-05-01 06:48:40|2786.4|2778.7|2786.16|2778.46|2786.5|2778.8|2786.16|2778.46|12
1651387730000|2022-05-01 06:48:50|2786.21|2778.51|2786.23|2778.53|2786.27|2778.57|2786.14|2778.44|14
1651387740000|2022-05-01 06:49:00|2786.22|2778.52|2786.04|2778.34|2786.28|2778.58|2786.04|2778.34|23
1651387750000|2022-05-01 06:49:10|2786.06|2778.36|2786.1|2778.4|2786.14|2778.44|2786.06|2778.36|10
1651387760000|2022-05-01 06:49:20|2786.12|2778.42|2786.29|2778.59|2786.34|2778.64|2786.12|2778.42|10
1651387770000|2022-05-01 06:49:30|2786.3|2778.6|2786.76|2779.06|2786.79|2779.09|2786.27|2778.57|32
1651387780000|2022-05-01 06:49:40|2786.77|2779.07|2787.15|2779.45|2787.18|2779.48|2786.75|2779.05|27
1651387790000|2022-05-01 06:49:50|2787.13|2779.43|2786.9|2779.2|2787.48|2779.78|2786.9|2779.2|27
1651387800000|2022-05-01 06:50:00|2786.91|2779.21|2787.29|2779.59|2787.29|2779.59|2786.81|2779.11|30
1651387810000|2022-05-01 06:50:10|2787.25|2779.55|2785.25|2777.55|2787.3|2779.6|2785.09|2777.39|33
1651387820000|2022-05-01 06:50:20|2785.28|2777.58|2785.41|2777.71|2785.41|2777.71|2785.16|2777.46|23
1651387830000|2022-05-01 06:50:30|2785.43|2777.73|2785.94|2778.24|2786.02|2778.32|2785.43|2777.73|22
1651387840000|2022-05-01 06:50:40|2785.96|2778.26|2785.91|2778.21|2785.99|2778.29|2785.87|2778.17|18
1651387850000|2022-05-01 06:50:50|2785.93|2778.23|2785.95|2778.25|2785.95|2778.25|2785.67|2777.97|19
1651387860000|2022-05-01 06:51:00|2785.92|2778.22|2785.91|2778.21|2786|2778.3|2785.87|2778.17|23
1651387870000|2022-05-01 06:51:10|2785.92|2778.22|2785.91|2778.21|2786.24|2778.54|2785.91|2778.21|20
1651387880000|2022-05-01 06:51:20|2785.9|2778.2|2785.63|2777.93|2785.94|2778.24|2785.55|2777.85|23
1651387890000|2022-05-01 06:51:30|2785.64|2777.94|2786.06|2778.36|2786.06|2778.36|2785.64|2777.94|26
1651387900000|2022-05-01 06:51:40|2786.03|2778.33|2785.12|2777.42|2786.05|2778.35|2785.05|2777.35|26
1651387910000|2022-05-01 06:51:50|2785.17|2777.47|2784.87|2777.17|2785.19|2777.49|2784.72|2777.02|20
1651387920000|2022-05-01 06:52:00|2784.86|2777.16|2784.93|2777.23|2784.95|2777.25|2784.86|2777.16|7
1651387930000|2022-05-01 06:52:10|2784.94|2777.24|2784.98|2777.28|2785.02|2777.32|2784.92|2777.22|12
1651387940000|2022-05-01 06:52:20|2784.96|2777.26|2783.69|2775.99|2785.03|2777.33|2783.69|2775.99|24
1651387950000|2022-05-01 06:52:30|2783.42|2775.72|2783.14|2775.44|2783.63|2775.93|2782.98|2775.28|29
1651387960000|2022-05-01 06:52:40|2783.08|2775.38|2783.23|2775.53|2783.24|2775.54|2782.97|2775.27|22
1651387970000|2022-05-01 06:52:50|2783.22|2775.52|2783.26|2775.56|2783.3|2775.6|2783.14|2775.44|35
1651387980000|2022-05-01 06:53:00|2783.27|2775.57|2783.28|2775.58|2783.31|2775.61|2782.95|2775.25|31
1651387990000|2022-05-01 06:53:10|2783.29|2775.59|2783.63|2775.93|2784.22|2776.52|2783.29|2775.59|31
1651388000000|2022-05-01 06:53:20|2783.65|2775.95|2783.84|2776.14|2783.87|2776.17|2783.65|2775.95|25
1651388010000|2022-05-01 06:53:30|2783.82|2776.12|2783.77|2776.07|2783.86|2776.16|2783.51|2775.81|24
1651388020000|2022-05-01 06:53:40|2783.81|2776.11|2783.78|2776.08|2783.94|2776.24|2783.78|2776.08|14
1651388030000|2022-05-01 06:53:50|2783.71|2776.01|2783.61|2775.91|2783.71|2776.01|2783.59|2775.89|16
1651388040000|2022-05-01 06:54:00|2783.6|2775.9|2783.62|2775.92|2783.63|2775.93|2783.57|2775.87|10
1651388050000|2022-05-01 06:54:10|2783.63|2775.93|2783.61|2775.91|2783.63|2775.93|2783.61|2775.91|7
1651388060000|2022-05-01 06:54:20|2783.6|2775.9|2783.36|2775.66|2783.6|2775.9|2783.36|2775.66|20
1651388070000|2022-05-01 06:54:30|2783.38|2775.68|2783.1|2775.4|2783.39|2775.69|2783.03|2775.33|20
1651388080000|2022-05-01 06:54:40|2783.13|2775.43|2782.67|2774.97|2783.17|2775.47|2782.63|2774.93|31
1651388090000|2022-05-01 06:54:50|2782.65|2774.95|2782.35|2774.65|2782.68|2774.98|2782.31|2774.61|30
1651388100000|2022-05-01 06:55:00|2782.31|2774.61|2780.24|2772.54|2782.37|2774.67|2780.2|2772.5|34
1651388110000|2022-05-01 06:55:10|2780.3|2772.6|2780.84|2773.14|2780.84|2773.14|2779.58|2771.88|35
1651388120000|2022-05-01 06:55:20|2780.86|2773.16|2779.92|2772.22|2780.92|2773.22|2779.92|2772.22|34
1651388130000|2022-05-01 06:55:30|2779.91|2772.21|2779.79|2772.09|2779.96|2772.26|2779.74|2772.04|27
1651388140000|2022-05-01 06:55:40|2779.8|2772.1|2780.07|2772.37|2780.26|2772.56|2779.8|2772.1|30
1651388150000|2022-05-01 06:55:50|2779.99|2772.29|2779.95|2772.25|2780.05|2772.35|2779.9|2772.2|29
1651388160000|2022-05-01 06:56:00|2779.96|2772.26|2779.85|2772.15|2779.97|2772.27|2779.82|2772.12|21
1651388170000|2022-05-01 06:56:10|2779.83|2772.13|2779.57|2771.87|2779.83|2772.13|2779.38|2771.68|24
1651388180000|2022-05-01 06:56:20|2779.58|2771.88|2779.37|2771.67|2779.58|2771.88|2779.37|2771.67|20
1651388190000|2022-05-01 06:56:30|2779.36|2771.66|2779.18|2771.48|2779.36|2771.66|2778.97|2771.27|28
1651388200000|2022-05-01 06:56:40|2779.17|2771.47|2778.96|2771.26|2779.19|2771.49|2778.71|2771.01|28
1651388210000|2022-05-01 06:56:50|2778.93|2771.23|2778.9|2771.2|2779|2771.3|2778.54|2770.84|29
1651388220000|2022-05-01 06:57:00|2778.91|2771.21|2778.73|2771.03|2779.17|2771.47|2778.72|2771.02|22
1651388230000|2022-05-01 06:57:10|2778.72|2771.02|2777.67|2769.97|2778.73|2771.03|2777.3|2769.6|27
1651388240000|2022-05-01 06:57:20|2777.61|2769.91|2777.35|2769.65|2778.16|2770.46|2777.35|2769.65|34
1651388250000|2022-05-01 06:57:30|2777.2|2769.5|2776.41|2768.71|2777.25|2769.55|2776.41|2768.71|31
1651388260000|2022-05-01 06:57:40|2776.4|2768.7|2776.69|2768.99|2776.77|2769.07|2776.18|2768.48|34
1651388270000|2022-05-01 06:57:50|2776.7|2769|2777.3|2769.6|2777.31|2769.61|2776.7|2769|28
1651388280000|2022-05-01 06:58:00|2777.26|2769.56|2777.27|2769.57|2777.35|2769.65|2777.22|2769.52|24
1651388290000|2022-05-01 06:58:10|2777.3|2769.6|2778.22|2770.52|2778.29|2770.59|2777.24|2769.54|33
1651388300000|2022-05-01 06:58:20|2778.21|2770.51|2777.97|2770.27|2778.25|2770.55|2777.96|2770.26|22
1651388310000|2022-05-01 06:58:30|2777.98|2770.28|2777.63|2769.93|2777.98|2770.28|2777.59|2769.89|24
1651388320000|2022-05-01 06:58:40|2777.59|2769.89|2777.63|2769.93|2777.7|2770|2777.56|2769.86|30
1651388330000|2022-05-01 06:58:50|2777.64|2769.94|2777.62|2769.92|2777.66|2769.96|2777.61|2769.91|22
1651388340000|2022-05-01 06:59:00|2777.65|2769.95|2777.67|2769.97|2777.7|2770|2777.59|2769.89|20
1651388350000|2022-05-01 06:59:10|2777.7|2770|2778.02|2770.32|2778.07|2770.37|2777.68|2769.98|24
1651388360000|2022-05-01 06:59:20|2778.04|2770.34|2778.08|2770.38|2778.18|2770.48|2778.02|2770.32|20
1651388370000|2022-05-01 06:59:30|2778.09|2770.39|2778.79|2771.09|2778.81|2771.11|2777.96|2770.26|28
1651388380000|2022-05-01 06:59:40|2778.82|2771.12|2779.65|2771.95|2779.65|2771.95|2778.65|2770.95|31
1651388390000|2022-05-01 06:59:50|2779.55|2771.85|2779.7|2772|2779.7|2772|2779.48|2771.78|29
1651388400000|2022-05-01 07:00:00|2779.72|2772.02|2780.08|2772.38|2780.17|2772.47|2779.7|2772|32
1651388410000|2022-05-01 07:00:10|2780.11|2772.41|2780.24|2772.54|2780.72|2773.02|2780.02|2772.32|31
1651388420000|2022-05-01 07:00:20|2780.29|2772.59|2780.37|2772.67|2780.39|2772.69|2780.24|2772.54|26
1651388430000|2022-05-01 07:00:30|2780.36|2772.66|2780.52|2772.82|2780.52|2772.82|2780.3|2772.6|24
1651388440000|2022-05-01 07:00:40|2780.49|2772.79|2780.45|2772.75|2780.52|2772.82|2780.42|2772.72|14
1651388450000|2022-05-01 07:00:50|2780.48|2772.78|2781.84|2774.14|2781.84|2774.14|2780.45|2772.75|32
1651388460000|2022-05-01 07:01:00|2781.85|2774.15|2781.71|2774.01|2781.85|2774.15|2781.54|2773.84|22
1651388470000|2022-05-01 07:01:10|2781.88|2774.18|2781.75|2774.05|2781.92|2774.22|2781.65|2773.95|18
1651388480000|2022-05-01 07:01:20|2781.76|2774.06|2781.86|2774.16|2781.86|2774.16|2781.66|2773.96|25
1651388490000|2022-05-01 07:01:30|2781.85|2774.15|2781.51|2773.81|2781.85|2774.15|2781.51|2773.81|23
1651388500000|2022-05-01 07:01:40|2781.37|2773.67|2781.24|2773.54|2781.37|2773.67|2780.72|2773.02|35
1651388510000|2022-05-01 07:01:50|2781.1|2773.4|2781.1|2773.4|2781.21|2773.51|2781.07|2773.37|28
1651388520000|2022-05-01 07:02:00|2780.88|2773.18|2780.04|2772.34|2780.88|2773.18|2779.98|2772.28|32
1651388530000|2022-05-01 07:02:10|2780.09|2772.39|2779.31|2771.61|2780.12|2772.42|2779.14|2771.44|34
1651388540000|2022-05-01 07:02:20|2779.3|2771.6|2779.7|2772|2779.96|2772.26|2779.3|2771.6|33
1651388550000|2022-05-01 07:02:30|2779.65|2771.95|2778.79|2771.09|2779.69|2771.99|2778.73|2771.03|26
1651388560000|2022-05-01 07:02:40|2778.81|2771.11|2779.66|2771.96|2779.68|2771.98|2778.71|2771.01|32
1651388570000|2022-05-01 07:02:50|2779.81|2772.11|2780.21|2772.51|2780.25|2772.55|2779.81|2772.11|22
1651388580000|2022-05-01 07:03:00|2780.22|2772.52|2780.34|2772.64|2780.34|2772.64|2780.16|2772.46|16
1651388590000|2022-05-01 07:03:10|2780.4|2772.7|2783.05|2775.35|2783.05|2775.35|2780.4|2772.7|38
1651388600000|2022-05-01 07:03:20|2783.04|2775.34|2782.77|2775.07|2783.14|2775.44|2782.64|2774.94|28
1651388610000|2022-05-01 07:03:30|2782.8|2775.1|2782.85|2775.15|2783.17|2775.47|2782.76|2775.06|23
1651388620000|2022-05-01 07:03:40|2782.86|2775.16|2782.93|2775.23|2782.96|2775.26|2782.85|2775.15|12
1651388630000|2022-05-01 07:03:50|2782.94|2775.24|2782.21|2774.51|2782.94|2775.24|2782.21|2774.51|27
1651388640000|2022-05-01 07:04:00|2782.15|2774.45|2780.53|2772.83|2782.15|2774.45|2780.49|2772.79|30
1651388650000|2022-05-01 07:04:10|2780.72|2773.02|2781.46|2773.76|2781.49|2773.79|2780.72|2773.02|26
1651388660000|2022-05-01 07:04:20|2781.44|2773.74|2781.31|2773.61|2781.58|2773.88|2781.29|2773.59|20
1651388670000|2022-05-01 07:04:30|2781.35|2773.65|2781.29|2773.59|2781.35|2773.65|2781.28|2773.58|16
1651388680000|2022-05-01 07:04:40|2781.31|2773.61|2781.64|2773.94|2781.75|2774.05|2781.31|2773.61|27
1651388690000|2022-05-01 07:04:50|2781.67|2773.97|2781.45|2773.75|2781.7|2774|2781.45|2773.75|12
1651388700000|2022-05-01 07:05:00|2781.36|2773.66|2781.48|2773.78|2781.49|2773.79|2781.26|2773.56|28
1651388710000|2022-05-01 07:05:10|2781.5|2773.8|2781.7|2774|2781.72|2774.02|2781.5|2773.8|19
1651388720000|2022-05-01 07:05:20|2781.69|2773.99|2781.76|2774.06|2781.78|2774.08|2781.68|2773.98|14
1651388730000|2022-05-01 07:05:30|2781.75|2774.05|2781.78|2774.08|2781.81|2774.11|2781.74|2774.04|17
1651388740000|2022-05-01 07:05:40|2781.74|2774.04|2781.85|2774.15|2781.87|2774.17|2781.72|2774.02|17
1651388750000|2022-05-01 07:05:50|2781.86|2774.16|2782.06|2774.36|2782.31|2774.61|2781.79|2774.09|18
1651388760000|2022-05-01 07:06:00|2782.08|2774.38|2781.72|2774.02|2782.08|2774.38|2781.68|2773.98|21
1651388770000|2022-05-01 07:06:10|2781.77|2774.07|2781.76|2774.06|2781.85|2774.15|2781.76|2774.06|12
1651388780000|2022-05-01 07:06:20|2781.71|2774.01|2781.85|2774.15|2781.88|2774.18|2781.71|2774.01|17
1651388790000|2022-05-01 07:06:30|2781.84|2774.14|2781.81|2774.11|2781.9|2774.2|2781.79|2774.09|15
1651388800000|2022-05-01 07:06:40|2781.8|2774.1|2781.81|2774.11|2781.84|2774.14|2781.76|2774.06|15
1651388810000|2022-05-01 07:06:50|2781.79|2774.09|2781.78|2774.08|2781.92|2774.22|2781.78|2774.08|12
1651388820000|2022-05-01 07:07:00|2781.79|2774.09|2781.06|2773.36|2781.8|2774.1|2781.06|2773.36|17
1651388830000|2022-05-01 07:07:10|2781.01|2773.31|2780.69|2772.99|2781.01|2773.31|2780.69|2772.99|19
1651388840000|2022-05-01 07:07:20|2780.71|2773.01|2781.17|2773.47|2781.17|2773.47|2780.66|2772.96|29
1651388850000|2022-05-01 07:07:30|2781.2|2773.5|2781.02|2773.32|2781.66|2773.96|2781.02|2773.32|32
1651388860000|2022-05-01 07:07:40|2781.01|2773.31|2780.91|2773.21|2781.05|2773.35|2780.76|2773.06|24
1651388870000|2022-05-01 07:07:50|2780.93|2773.23|2781.09|2773.39|2781.09|2773.39|2780.83|2773.13|18
1651388880000|2022-05-01 07:08:00|2781.04|2773.34|2781.06|2773.36|2781.09|2773.39|2780.93|2773.23|20
1651388890000|2022-05-01 07:08:10|2781.04|2773.34|2780.97|2773.27|2781.04|2773.34|2780.97|2773.27|3
1651388900000|2022-05-01 07:08:20|2781.02|2773.32|2779.87|2772.17|2781.04|2773.34|2779.87|2772.17|22
1651388910000|2022-05-01 07:08:30|2779.81|2772.11|2780.24|2772.54|2780.24|2772.54|2779.81|2772.11|18
1651388920000|2022-05-01 07:08:40|2780.15|2772.45|2780.19|2772.49|2780.27|2772.57|2779.84|2772.14|30
1651388930000|2022-05-01 07:08:50|2780.04|2772.34|2780.13|2772.43|2780.18|2772.48|2780.04|2772.34|11
1651388940000|2022-05-01 07:09:00|2780.19|2772.49|2778.65|2770.95|2780.19|2772.49|2778.44|2770.74|28
1651388950000|2022-05-01 07:09:10|2778.67|2770.97|2778.43|2770.73|2778.71|2771.01|2778.43|2770.73|24
1651388960000|2022-05-01 07:09:20|2778.32|2770.62|2778.6|2770.9|2778.6|2770.9|2778.15|2770.45|15
1651388970000|2022-05-01 07:09:30|2778.69|2770.99|2778.85|2771.15|2779|2771.3|2778.62|2770.92|31
1651388980000|2022-05-01 07:09:40|2778.87|2771.17|2778.82|2771.12|2778.88|2771.18|2778.82|2771.12|18
1651388990000|2022-05-01 07:09:50|2778.81|2771.11|2779.31|2771.61|2779.37|2771.67|2778.75|2771.05|33
1651389000000|2022-05-01 07:10:00|2779.27|2771.57|2779.44|2771.74|2779.45|2771.75|2779.04|2771.34|23
1651389010000|2022-05-01 07:10:10|2779.45|2771.75|2779.42|2771.72|2780.03|2772.33|2779.37|2771.67|32
1651389020000|2022-05-01 07:10:20|2779.41|2771.71|2779.14|2771.44|2779.41|2771.71|2779.14|2771.44|33
1651389030000|2022-05-01 07:10:30|2779.16|2771.46|2779.18|2771.48|2779.25|2771.55|2779.12|2771.42|26
1651389040000|2022-05-01 07:10:40|2779.17|2771.47|2779.67|2771.97|2779.71|2772.01|2779.17|2771.47|25
1651389050000|2022-05-01 07:10:50|2779.69|2771.99|2780.05|2772.35|2780.16|2772.46|2779.63|2771.93|28
1651389060000|2022-05-01 07:11:00|2780.04|2772.34|2779.89|2772.19|2780.06|2772.36|2779.89|2772.19|12
1651389070000|2022-05-01 07:11:10|2779.91|2772.21|2779.2|2771.5|2779.93|2772.23|2779.18|2771.48|23
1651389080000|2022-05-01 07:11:20|2779.22|2771.52|2779.29|2771.59|2779.32|2771.62|2779.18|2771.48|21
1651389090000|2022-05-01 07:11:30|2779.37|2771.67|2779.52|2771.82|2779.58|2771.88|2779.37|2771.67|26
1651389100000|2022-05-01 07:11:40|2779.48|2771.78|2778.84|2771.14|2779.51|2771.81|2778.84|2771.14|23
1651389110000|2022-05-01 07:11:50|2778.8|2771.1|2778.98|2771.28|2779.06|2771.36|2778.74|2771.04|25
1651389120000|2022-05-01 07:12:00|2778.96|2771.26|2779.07|2771.37|2779.09|2771.39|2778.77|2771.07|29
1651389130000|2022-05-01 07:12:10|2779.09|2771.39|2779.46|2771.76|2779.91|2772.21|2779.09|2771.39|29
1651389140000|2022-05-01 07:12:20|2779.45|2771.75|2779.42|2771.72|2779.47|2771.77|2779.36|2771.66|22
1651389150000|2022-05-01 07:12:30|2779.39|2771.69|2779.36|2771.66|2779.47|2771.77|2779.11|2771.41|27
1651389160000|2022-05-01 07:12:40|2779.48|2771.78|2780.11|2772.41|2780.12|2772.42|2779.37|2771.67|31
1651389170000|2022-05-01 07:12:50|2780.06|2772.36|2779.99|2772.29|2780.06|2772.36|2779.99|2772.29|11
1651389180000|2022-05-01 07:13:00|2779.97|2772.27|2779.96|2772.26|2779.97|2772.27|2779.81|2772.11|28
1651389190000|2022-05-01 07:13:10|2779.94|2772.24|2779.73|2772.03|2779.94|2772.24|2779.71|2772.01|29
1651389200000|2022-05-01 07:13:20|2779.74|2772.04|2779.31|2771.61|2779.81|2772.11|2779.15|2771.45|29
1651389210000|2022-05-01 07:13:30|2779.33|2771.63|2779.38|2771.68|2779.44|2771.74|2779.24|2771.54|23
1651389220000|2022-05-01 07:13:40|2779.33|2771.63|2779.5|2771.8|2779.51|2771.81|2779.22|2771.52|33
1651389230000|2022-05-01 07:13:50|2779.51|2771.81|2779.49|2771.79|2779.52|2771.82|2779.43|2771.73|15
1651389240000|2022-05-01 07:14:00|2779.4|2771.7|2779.58|2771.88|2779.62|2771.92|2779.09|2771.39|31
1651389250000|2022-05-01 07:14:10|2779.64|2771.94|2779.74|2772.04|2779.88|2772.18|2779.6|2771.9|32
1651389260000|2022-05-01 07:14:20|2779.79|2772.09|2779.75|2772.05|2779.83|2772.13|2779.68|2771.98|27
1651389270000|2022-05-01 07:14:30|2779.79|2772.09|2779.47|2771.77|2779.91|2772.21|2779.47|2771.77|28
1651389280000|2022-05-01 07:14:40|2779.5|2771.8|2779.52|2771.82|2779.55|2771.85|2779.46|2771.76|24
1651389290000|2022-05-01 07:14:50|2779.49|2771.79|2779.62|2771.92|2779.79|2772.09|2779.49|2771.79|25
1651389300000|2022-05-01 07:15:00|2779.61|2771.91|2779.88|2772.18|2779.9|2772.2|2779.61|2771.91|25
1651389310000|2022-05-01 07:15:10|2779.87|2772.17|2780.4|2772.7|2780.44|2772.74|2779.87|2772.17|22
1651389320000|2022-05-01 07:15:20|2780.45|2772.75|2780.36|2772.66|2780.57|2772.87|2780.1|2772.4|27
1651389330000|2022-05-01 07:15:30|2780.32|2772.62|2780.38|2772.68|2780.43|2772.73|2780.28|2772.58|26
1651389340000|2022-05-01 07:15:40|2780.39|2772.69|2779.84|2772.14|2780.39|2772.69|2779.32|2771.62|26
1651389350000|2022-05-01 07:15:50|2779.71|2772.01|2779.79|2772.09|2779.81|2772.11|2779.65|2771.95|19
1651389360000|2022-05-01 07:16:00|2779.77|2772.07|2779.87|2772.17|2779.88|2772.18|2779.64|2771.94|22
1651389370000|2022-05-01 07:16:10|2779.82|2772.12|2778.97|2771.27|2780.03|2772.33|2778.96|2771.26|28
1651389380000|2022-05-01 07:16:20|2778.96|2771.26|2779.33|2771.63|2779.43|2771.73|2778.96|2771.26|20
1651389390000|2022-05-01 07:16:30|2779.31|2771.61|2779.39|2771.69|2779.39|2771.69|2779.31|2771.61|21
1651389400000|2022-05-01 07:16:40|2779.4|2771.7|2778.27|2770.57|2779.45|2771.75|2778.26|2770.56|24
1651389410000|2022-05-01 07:16:50|2778.15|2770.45|2778.61|2770.91|2778.62|2770.92|2778.02|2770.32|29
1651389420000|2022-05-01 07:17:00|2778.64|2770.94|2780.61|2772.91|2780.75|2773.05|2778.6|2770.9|31
1651389430000|2022-05-01 07:17:10|2780.53|2772.83|2780.6|2772.9|2780.71|2773.01|2780.53|2772.83|25
1651389440000|2022-05-01 07:17:20|2780.65|2772.95|2780.95|2773.25|2780.97|2773.27|2780.54|2772.84|29
1651389450000|2022-05-01 07:17:30|2780.94|2773.24|2780.64|2772.94|2780.94|2773.24|2780.64|2772.94|26
1651389460000|2022-05-01 07:17:40|2780.67|2772.97|2780.66|2772.96|2780.7|2773|2780.59|2772.89|22
1651389470000|2022-05-01 07:17:50|2780.64|2772.94|2780.54|2772.84|2780.75|2773.05|2780.54|2772.84|30
1651389480000|2022-05-01 07:18:00|2780.45|2772.75|2780.38|2772.68|2780.54|2772.84|2780.38|2772.68|24
1651389490000|2022-05-01 07:18:10|2780.4|2772.7|2780.44|2772.74|2780.48|2772.78|2780.32|2772.62|24
1651389500000|2022-05-01 07:18:20|2780.48|2772.78|2780.32|2772.62|2780.5|2772.8|2780.31|2772.61|24
1651389510000|2022-05-01 07:18:30|2780.35|2772.65|2780.37|2772.67|2780.37|2772.67|2780.3|2772.6|24
1651389520000|2022-05-01 07:18:40|2780.34|2772.64|2780.15|2772.45|2780.38|2772.68|2780.14|2772.44|15
1651389530000|2022-05-01 07:18:50|2780.34|2772.64|2780.31|2772.61|2780.48|2772.78|2780.31|2772.61|15
1651389540000|2022-05-01 07:19:00|2780.35|2772.65|2780.74|2773.04|2780.81|2773.11|2780.31|2772.61|28
1651389550000|2022-05-01 07:19:10|2780.76|2773.06|2780.74|2773.04|2780.78|2773.08|2780.74|2773.04|24
1651389560000|2022-05-01 07:19:20|2780.75|2773.05|2780.3|2772.6|2780.77|2773.07|2780.28|2772.58|22
1651389570000|2022-05-01 07:19:30|2780.28|2772.58|2780.48|2772.78|2780.52|2772.82|2780.27|2772.57|31
1651389580000|2022-05-01 07:19:40|2780.15|2772.45|2779.74|2772.04|2780.15|2772.45|2779.56|2771.86|32
1651389590000|2022-05-01 07:19:50|2779.79|2772.09|2779.74|2772.04|2780.01|2772.31|2779.71|2772.01|18
1651389600000|2022-05-01 07:20:00|2779.73|2772.03|2780.02|2772.32|2780.06|2772.36|2779.57|2771.87|30
1651389610000|2022-05-01 07:20:10|2780.03|2772.33|2780|2772.3|2780.06|2772.36|2779.95|2772.25|23
1651389620000|2022-05-01 07:20:20|2779.99|2772.29|2779.88|2772.18|2780|2772.3|2779.87|2772.17|11
1651389630000|2022-05-01 07:20:30|2779.89|2772.19|2779.92|2772.22|2779.98|2772.28|2779.88|2772.18|12
1651389640000|2022-05-01 07:20:40|2779.99|2772.29|2779.9|2772.2|2779.99|2772.29|2779.9|2772.2|7
1651389650000|2022-05-01 07:20:50|2779.87|2772.17|2779.82|2772.12|2779.91|2772.21|2779.82|2772.12|9
1651389660000|2022-05-01 07:21:00|2780.06|2772.36|2779.6|2771.9|2780.09|2772.39|2779.59|2771.89|21
1651389670000|2022-05-01 07:21:10|2779.61|2771.91|2779.69|2771.99|2779.71|2772.01|2779.61|2771.91|19
1651389680000|2022-05-01 07:21:20|2779.73|2772.03|2779.77|2772.07|2779.91|2772.21|2779.58|2771.88|17
1651389690000|2022-05-01 07:21:30|2779.8|2772.1|2780.38|2772.68|2780.45|2772.75|2779.79|2772.09|24
1651389700000|2022-05-01 07:21:40|2780.39|2772.69|2780.5|2772.8|2780.86|2773.16|2780.32|2772.62|25
1651389710000|2022-05-01 07:21:50|2780.32|2772.62|2780.58|2772.88|2780.76|2773.06|2780.21|2772.51|22
1651389720000|2022-05-01 07:22:00|2780.65|2772.95|2780.82|2773.12|2780.93|2773.23|2780.61|2772.91|18
1651389730000|2022-05-01 07:22:10|2780.83|2773.13|2780.45|2772.75|2780.85|2773.15|2780.33|2772.63|30
1651389740000|2022-05-01 07:22:20|2780.46|2772.76|2780.75|2773.05|2780.77|2773.07|2780.4|2772.7|27
1651389750000|2022-05-01 07:22:30|2780.76|2773.06|2780.67|2772.97|2780.78|2773.08|2780.67|2772.97|27
1651389760000|2022-05-01 07:22:40|2780.66|2772.96|2780.61|2772.91|2780.7|2773|2780.61|2772.91|24
1651389770000|2022-05-01 07:22:50|2780.7|2773|2780.05|2772.35|2780.75|2773.05|2779.99|2772.29|31
1651389780000|2022-05-01 07:23:00|2780.06|2772.36|2779.2|2771.5|2780.06|2772.36|2779.2|2771.5|27
1651389790000|2022-05-01 07:23:10|2779.14|2771.44|2775.1|2767.4|2779.14|2771.44|2774.9|2767.2|38
1651389800000|2022-05-01 07:23:20|2775.2|2767.5|2773.75|2766.05|2775.24|2767.54|2773.68|2765.98|35
1651389810000|2022-05-01 07:23:30|2773.88|2766.18|2775.42|2767.72|2775.8|2768.1|2773.77|2766.07|34
1651389820000|2022-05-01 07:23:40|2775.35|2767.65|2775.17|2767.47|2775.35|2767.65|2774.92|2767.22|29
1651389830000|2022-05-01 07:23:50|2775.1|2767.4|2774.76|2767.06|2775.11|2767.41|2774.76|2767.06|22
1651389840000|2022-05-01 07:24:00|2774.75|2767.05|2775.22|2767.52|2775.22|2767.52|2774.54|2766.84|31
1651389850000|2022-05-01 07:24:10|2775.21|2767.51|2775.22|2767.52|2775.3|2767.6|2775.21|2767.51|19
1651389860000|2022-05-01 07:24:20|2775.21|2767.51|2775.68|2767.98|2775.68|2767.98|2775.2|2767.5|13
1651389870000|2022-05-01 07:24:30|2775.71|2768.01|2776.25|2768.55|2776.35|2768.65|2775.7|2768|28
1651389880000|2022-05-01 07:24:40|2776.26|2768.56|2776.21|2768.51|2776.41|2768.71|2776.2|2768.5|33
1651389890000|2022-05-01 07:24:50|2776.22|2768.52|2776.54|2768.84|2776.56|2768.86|2776.19|2768.49|31
1651389900000|2022-05-01 07:25:00|2776.45|2768.75|2777.21|2769.51|2777.21|2769.51|2776.31|2768.61|38
1651389910000|2022-05-01 07:25:10|2777.25|2769.55|2777.23|2769.53|2777.57|2769.87|2777.15|2769.45|31
1651389920000|2022-05-01 07:25:20|2777.24|2769.54|2777.48|2769.78|2777.66|2769.96|2777.24|2769.54|26
1651389930000|2022-05-01 07:25:30|2777.38|2769.68|2777.66|2769.96|2777.85|2770.15|2777.38|2769.68|38
1651389940000|2022-05-01 07:25:40|2777.67|2769.97|2777.64|2769.94|2777.72|2770.02|2777.45|2769.75|28
1651389950000|2022-05-01 07:25:50|2777.65|2769.95|2777.5|2769.8|2777.74|2770.04|2777.5|2769.8|26
1651389960000|2022-05-01 07:26:00|2777.26|2769.56|2776.16|2768.46|2777.26|2769.56|2776.08|2768.38|30
1651389970000|2022-05-01 07:26:10|2776.27|2768.57|2776.83|2769.13|2776.85|2769.15|2776.27|2768.57|30
1651389980000|2022-05-01 07:26:20|2776.84|2769.14|2777.07|2769.37|2777.07|2769.37|2776.84|2769.14|20
1651389990000|2022-05-01 07:26:30|2777.17|2769.47|2777.17|2769.47|2777.29|2769.59|2777.12|2769.42|29
1651390000000|2022-05-01 07:26:40|2777.11|2769.41|2776.84|2769.14|2777.11|2769.41|2776.83|2769.13|19
1651390010000|2022-05-01 07:26:50|2776.83|2769.13|2776.82|2769.12|2776.86|2769.16|2776.82|2769.12|16
1651390020000|2022-05-01 07:27:00|2776.83|2769.13|2776.81|2769.11|2776.84|2769.14|2776.8|2769.1|17
1651390030000|2022-05-01 07:27:10|2776.8|2769.1|2776.56|2768.86|2776.8|2769.1|2776.17|2768.47|24
1651390040000|2022-05-01 07:27:20|2776.59|2768.89|2776.28|2768.58|2776.59|2768.89|2776.28|2768.58|17
1651390050000|2022-05-01 07:27:30|2776.3|2768.6|2776.3|2768.6|2776.32|2768.62|2776.28|2768.58|7
1651390060000|2022-05-01 07:27:40|2776.27|2768.57|2776.57|2768.87|2776.63|2768.93|2776.27|2768.57|21
1651390070000|2022-05-01 07:27:50|2776.58|2768.88|2776.11|2768.41|2776.58|2768.88|2776.11|2768.41|18
1651390080000|2022-05-01 07:28:00|2776.18|2768.48|2776.53|2768.83|2776.55|2768.85|2776.18|2768.48|10
1651390090000|2022-05-01 07:28:10|2776.55|2768.85|2776.61|2768.91|2776.66|2768.96|2776.49|2768.79|21
1651390100000|2022-05-01 07:28:20|2776.58|2768.88|2776.55|2768.85|2776.64|2768.94|2776.54|2768.84|11
1651390110000|2022-05-01 07:28:30|2776.61|2768.91|2776.61|2768.91|2776.64|2768.94|2776.57|2768.87|10
1651390120000|2022-05-01 07:28:40|2776.6|2768.9|2776.56|2768.86|2776.62|2768.92|2776.53|2768.83|14
1651390130000|2022-05-01 07:28:50|2776.54|2768.84|2776.5|2768.8|2776.56|2768.86|2776.5|2768.8|4
1651390140000|2022-05-01 07:29:00|2776.48|2768.78|2776.8|2769.1|2776.8|2769.1|2776.16|2768.46|27
1651390150000|2022-05-01 07:29:10|2776.84|2769.14|2776.74|2769.04|2776.84|2769.14|2776.72|2769.02|23
1651390160000|2022-05-01 07:29:20|2776.79|2769.09|2776.36|2768.66|2776.79|2769.09|2776.27|2768.57|23
1651390170000|2022-05-01 07:29:30|2776.35|2768.65|2776.41|2768.71|2776.42|2768.72|2776.35|2768.65|9
1651390180000|2022-05-01 07:29:40|2776.42|2768.72|2776.35|2768.65|2776.48|2768.78|2776.35|2768.65|12
1651390190000|2022-05-01 07:29:50|2776.36|2768.66|2776.41|2768.71|2776.46|2768.76|2776.36|2768.66|17
1651390200000|2022-05-01 07:30:00|2776.42|2768.72|2775.6|2767.9|2776.44|2768.74|2775.41|2767.71|29
1651390210000|2022-05-01 07:30:10|2775.37|2767.67|2775.6|2767.9|2775.69|2767.99|2775.37|2767.67|24
1651390220000|2022-05-01 07:30:20|2775.59|2767.89|2775.82|2768.12|2775.88|2768.18|2775.48|2767.78|33
1651390230000|2022-05-01 07:30:30|2775.84|2768.14|2776.06|2768.36|2776.07|2768.37|2775.84|2768.14|23
1651390240000|2022-05-01 07:30:40|2776.07|2768.37|2776.11|2768.41|2776.12|2768.42|2776.03|2768.33|12
1651390250000|2022-05-01 07:30:50|2776.1|2768.4|2776.88|2769.18|2776.88|2769.18|2776.1|2768.4|19
1651390260000|2022-05-01 07:31:00|2776.84|2769.14|2776.89|2769.19|2776.93|2769.23|2776.79|2769.09|13
1651390270000|2022-05-01 07:31:10|2776.88|2769.18|2776.93|2769.23|2776.93|2769.23|2776.87|2769.17|14
1651390280000|2022-05-01 07:31:20|2776.92|2769.22|2776.88|2769.18|2776.95|2769.25|2776.85|2769.15|21
1651390290000|2022-05-01 07:31:30|2776.89|2769.19|2777.13|2769.43|2777.13|2769.43|2776.89|2769.19|27
1651390300000|2022-05-01 07:31:40|2777.01|2769.31|2777.08|2769.38|2777.18|2769.48|2777.01|2769.31|14
1651390310000|2022-05-01 07:31:50|2777.09|2769.39|2777.04|2769.34|2777.14|2769.44|2777.04|2769.34|7
1651390320000|2022-05-01 07:32:00|2777|2769.3|2776.63|2768.93|2777|2769.3|2776.6|2768.9|22
1651390330000|2022-05-01 07:32:10|2776.64|2768.94|2776.61|2768.91|2776.76|2769.06|2776.57|2768.87|25
1651390340000|2022-05-01 07:32:20|2776.62|2768.92|2776.67|2768.97|2776.67|2768.97|2776.55|2768.85|12
1651390350000|2022-05-01 07:32:30|2776.63|2768.93|2776.61|2768.91|2776.64|2768.94|2776.55|2768.85|25
1651390360000|2022-05-01 07:32:40|2776.57|2768.87|2776.62|2768.92|2776.62|2768.92|2776.57|2768.87|10
1651390370000|2022-05-01 07:32:50|2776.63|2768.93|2776.65|2768.95|2776.65|2768.95|2776.59|2768.89|6
1651390380000|2022-05-01 07:33:00|2776.67|2768.97|2776.75|2769.05|2776.77|2769.07|2776.67|2768.97|10
1651390390000|2022-05-01 07:33:10|2776.74|2769.04|2776.59|2768.89|2776.75|2769.05|2776.24|2768.54|13
1651390400000|2022-05-01 07:33:20|2776.56|2768.86|2776.59|2768.89|2776.74|2769.04|2776.56|2768.86|17
1651390410000|2022-05-01 07:33:30|2776.58|2768.88|2776.33|2768.63|2776.75|2769.05|2776.33|2768.63|31
1651390420000|2022-05-01 07:33:40|2776.35|2768.65|2776.19|2768.49|2776.39|2768.69|2776.12|2768.42|8
1651390430000|2022-05-01 07:33:50|2776.18|2768.48|2774.66|2766.96|2776.18|2768.48|2774.66|2766.96|17
1651390440000|2022-05-01 07:34:00|2774.71|2767.01|2776.11|2768.41|2776.11|2768.41|2774.66|2766.96|16
1651390450000|2022-05-01 07:34:10|2776.09|2768.39|2776.16|2768.46|2776.16|2768.46|2776.09|2768.39|2
1651390460000|2022-05-01 07:34:20|2776.17|2768.47|2776.14|2768.44|2776.17|2768.47|2776.14|2768.44|3
1651390470000|2022-05-01 07:34:30|2776.13|2768.43|2776.09|2768.39|2776.15|2768.45|2776.08|2768.38|8
1651390480000|2022-05-01 07:34:40|2776.07|2768.37|2776.13|2768.43|2776.14|2768.44|2776.05|2768.35|11
1651390490000|2022-05-01 07:34:50|2776.16|2768.46|2776.14|2768.44|2776.19|2768.49|2776.14|2768.44|19
1651390500000|2022-05-01 07:35:00|2776.15|2768.45|2776.81|2769.11|2776.88|2769.18|2776.14|2768.44|21
1651390510000|2022-05-01 07:35:10|2776.84|2769.14|2776.8|2769.1|2776.84|2769.14|2776.79|2769.09|19
1651390520000|2022-05-01 07:35:20|2776.81|2769.11|2778.32|2770.62|2778.33|2770.63|2776.8|2769.1|27
1651390530000|2022-05-01 07:35:30|2778.33|2770.63|2778.6|2770.9|2778.79|2771.09|2778.32|2770.62|31
1651390540000|2022-05-01 07:35:40|2778.63|2770.93|2778.75|2771.05|2778.75|2771.05|2778.6|2770.9|30
1651390550000|2022-05-01 07:35:50|2778.68|2770.98|2778.69|2770.99|2778.87|2771.17|2778.67|2770.97|32
1651390560000|2022-05-01 07:36:00|2778.63|2770.93|2778.29|2770.59|2778.68|2770.98|2778.13|2770.43|20
1651390570000|2022-05-01 07:36:10|2778.21|2770.51|2777.86|2770.16|2778.31|2770.61|2777.8|2770.1|25
1651390580000|2022-05-01 07:36:20|2777.85|2770.15|2778.4|2770.7|2778.4|2770.7|2777.75|2770.05|30
1651390590000|2022-05-01 07:36:30|2778.42|2770.72|2778.01|2770.31|2778.42|2770.72|2777.96|2770.26|30
1651390600000|2022-05-01 07:36:40|2777.99|2770.29|2778.01|2770.31|2778.05|2770.35|2777.97|2770.27|29
1651390610000|2022-05-01 07:36:50|2778|2770.3|2777.92|2770.22|2778|2770.3|2777.9|2770.2|25
1651390620000|2022-05-01 07:37:00|2777.9|2770.2|2777.57|2769.87|2777.9|2770.2|2777.56|2769.86|23
1651390630000|2022-05-01 07:37:10|2777.61|2769.91|2777.64|2769.94|2777.77|2770.07|2777.59|2769.89|21
1651390640000|2022-05-01 07:37:20|2777.35|2769.65|2776.96|2769.26|2777.35|2769.65|2776.92|2769.22|23
1651390650000|2022-05-01 07:37:30|2776.93|2769.23|2776.93|2769.23|2776.97|2769.27|2776.92|2769.22|6
1651390660000|2022-05-01 07:37:40|2776.92|2769.22|2776.9|2769.2|2776.92|2769.22|2776.83|2769.13|9
1651390670000|2022-05-01 07:37:50|2776.89|2769.19|2777.95|2770.25|2778.04|2770.34|2776.89|2769.19|29
1651390680000|2022-05-01 07:38:00|2778.02|2770.32|2777.66|2769.96|2778.02|2770.32|2777.62|2769.92|32
1651390690000|2022-05-01 07:38:10|2777.62|2769.92|2777.89|2770.19|2777.89|2770.19|2777.62|2769.92|22
1651390700000|2022-05-01 07:38:20|2777.88|2770.18|2777.82|2770.12|2777.89|2770.19|2777.74|2770.04|28
1651390710000|2022-05-01 07:38:30|2777.77|2770.07|2777.66|2769.96|2777.92|2770.22|2777.66|2769.96|20
1651390720000|2022-05-01 07:38:40|2777.65|2769.95|2777.97|2770.27|2778.01|2770.31|2777.51|2769.81|25
1651390730000|2022-05-01 07:38:50|2777.95|2770.25|2778.16|2770.46|2778.16|2770.46|2777.94|2770.24|16
1651390740000|2022-05-01 07:39:00|2778.32|2770.62|2778.49|2770.79|2778.88|2771.18|2778.27|2770.57|28
1651390750000|2022-05-01 07:39:10|2778.53|2770.83|2777.8|2770.1|2778.53|2770.83|2777.76|2770.06|20
1651390760000|2022-05-01 07:39:20|2777.87|2770.17|2777.38|2769.68|2777.87|2770.17|2777.26|2769.56|17
1651390770000|2022-05-01 07:39:30|2777.42|2769.72|2777.38|2769.68|2777.43|2769.73|2777.32|2769.62|7
1651390780000|2022-05-01 07:39:40|2777.31|2769.61|2777.31|2769.61|2777.37|2769.67|2777.23|2769.53|13
1651390790000|2022-05-01 07:39:50|2777.33|2769.63|2777.62|2769.92|2777.62|2769.92|2777.29|2769.59|9
1651390800000|2022-05-01 07:40:00|2777.63|2769.93|2777.8|2770.1|2777.8|2770.1|2777.63|2769.93|21
1651390810000|2022-05-01 07:40:10|2777.75|2770.05|2777.85|2770.15|2778.08|2770.38|2777.75|2770.05|29
1651390820000|2022-05-01 07:40:20|2777.87|2770.17|2777.73|2770.03|2777.95|2770.25|2777.69|2769.99|31
1651390830000|2022-05-01 07:40:30|2777.77|2770.07|2777.69|2769.99|2777.88|2770.18|2777.69|2769.99|26
1651390840000|2022-05-01 07:40:40|2777.7|2770|2777.77|2770.07|2777.85|2770.15|2777.69|2769.99|19
1651390850000|2022-05-01 07:40:50|2777.81|2770.11|2777.82|2770.12|2777.9|2770.2|2777.77|2770.07|25
1651390860000|2022-05-01 07:41:00|2777.79|2770.09|2777.77|2770.07|2777.85|2770.15|2777.74|2770.04|26
1651390870000|2022-05-01 07:41:10|2777.81|2770.11|2777.77|2770.07|2777.81|2770.11|2777.77|2770.07|18
1651390880000|2022-05-01 07:41:20|2777.81|2770.11|2777.78|2770.08|2777.9|2770.2|2777.76|2770.06|20
1651390890000|2022-05-01 07:41:30|2777.79|2770.09|2777.5|2769.8|2777.79|2770.09|2777.37|2769.67|19
1651390900000|2022-05-01 07:41:40|2777.57|2769.87|2777.63|2769.93|2777.72|2770.02|2777.54|2769.84|12
1651390910000|2022-05-01 07:41:50|2777.64|2769.94|2777.55|2769.85|2777.64|2769.94|2777.33|2769.63|26
1651390920000|2022-05-01 07:42:00|2777.58|2769.88|2777.49|2769.79|2777.58|2769.88|2777.4|2769.7|28
1651390930000|2022-05-01 07:42:10|2777.48|2769.78|2777.34|2769.64|2777.56|2769.86|2777.34|2769.64|24
1651390940000|2022-05-01 07:42:20|2777.37|2769.67|2777|2769.3|2777.37|2769.67|2776.97|2769.27|21
1651390950000|2022-05-01 07:42:30|2777.01|2769.31|2776.94|2769.24|2777.03|2769.33|2776.92|2769.22|20
1651390960000|2022-05-01 07:42:40|2776.95|2769.25|2777.05|2769.35|2777.12|2769.42|2776.95|2769.25|26
1651390970000|2022-05-01 07:42:50|2777.01|2769.31|2777.05|2769.35|2777.09|2769.39|2777|2769.3|14
1651390980000|2022-05-01 07:43:00|2777.01|2769.31|2777.01|2769.31|2777.01|2769.31|2777.01|2769.31|1
1651390990000|2022-05-01 07:43:10|2777|2769.3|2777|2769.3|2777|2769.3|2777|2769.3|1
1651391000000|2022-05-01 07:43:20|2776.94|2769.24|2775.18|2767.48|2776.94|2769.24|2775.04|2767.34|28
1651391010000|2022-05-01 07:43:30|2775.19|2767.49|2775.03|2767.33|2775.45|2767.75|2775.03|2767.33|29
1651391020000|2022-05-01 07:43:40|2775|2767.3|2774.85|2767.15|2775|2767.3|2774.85|2767.15|11
1651391030000|2022-05-01 07:43:50|2774.84|2767.14|2774.41|2766.71|2774.84|2767.14|2774.37|2766.67|14
1651391040000|2022-05-01 07:44:00|2774.42|2766.72|2774.77|2767.07|2774.87|2767.17|2774.42|2766.72|28
1651391050000|2022-05-01 07:44:10|2774.78|2767.08|2774.67|2766.97|2774.83|2767.13|2774.64|2766.94|23
1651391060000|2022-05-01 07:44:20|2774.66|2766.96|2774.33|2766.63|2774.69|2766.99|2774.32|2766.62|26
1651391070000|2022-05-01 07:44:30|2774.34|2766.64|2774.24|2766.54|2774.4|2766.7|2774.11|2766.41|25
1651391080000|2022-05-01 07:44:40|2774.19|2766.49|2774.02|2766.32|2774.72|2767.02|2774.02|2766.32|22
1651391090000|2022-05-01 07:44:50|2774.11|2766.41|2774.14|2766.44|2774.21|2766.51|2774.07|2766.37|19
1651391100000|2022-05-01 07:45:00|2774.12|2766.42|2775.03|2767.33|2775.06|2767.36|2774.1|2766.4|25
1651391110000|2022-05-01 07:45:10|2775.09|2767.39|2774.89|2767.19|2775.09|2767.39|2774.88|2767.18|8
1651391120000|2022-05-01 07:45:20|2774.88|2767.18|2774.82|2767.12|2774.88|2767.18|2774.8|2767.1|14
1651391130000|2022-05-01 07:45:30|2774.79|2767.09|2775.3|2767.6|2775.3|2767.6|2774.71|2767.01|16
1651391140000|2022-05-01 07:45:40|2775.25|2767.55|2775.56|2767.86|2775.59|2767.89|2775.23|2767.53|17
1651391150000|2022-05-01 07:45:50|2775.54|2767.84|2775.09|2767.39|2775.54|2767.84|2775.06|2767.36|15
1651391160000|2022-05-01 07:46:00|2775.07|2767.37|2774.88|2767.18|2775.07|2767.37|2774.88|2767.18|6
1651391170000|2022-05-01 07:46:10|2774.87|2767.17|2774.82|2767.12|2774.87|2767.17|2774.82|2767.12|5
1651391180000|2022-05-01 07:46:20|2774.8|2767.1|2775.5|2767.8|2775.61|2767.91|2774.8|2767.1|30
1651391190000|2022-05-01 07:46:30|2775.6|2767.9|2775.51|2767.81|2775.72|2768.02|2775.51|2767.81|22
1651391200000|2022-05-01 07:46:40|2775.29|2767.59|2775.1|2767.4|2775.29|2767.59|2774.66|2766.96|25
1651391210000|2022-05-01 07:46:50|2775.05|2767.35|2774.85|2767.15|2775.11|2767.41|2774.82|2767.12|19
1651391220000|2022-05-01 07:47:00|2774.84|2767.14|2774.73|2767.03|2774.9|2767.2|2774.72|2767.02|14
1651391230000|2022-05-01 07:47:10|2774.77|2767.07|2774.17|2766.47|2774.77|2767.07|2774.09|2766.39|13
1651391240000|2022-05-01 07:47:20|2774.18|2766.48|2774.26|2766.56|2774.26|2766.56|2774.18|2766.48|5
1651391250000|2022-05-01 07:47:30|2774.27|2766.57|2774.42|2766.72|2774.42|2766.72|2774.27|2766.57|6
1651391260000|2022-05-01 07:47:40|2774.43|2766.73|2774.43|2766.73|2774.43|2766.73|2774.38|2766.68|5
1651391270000|2022-05-01 07:47:50|2774.42|2766.72|2774.25|2766.55|2774.42|2766.72|2774.24|2766.54|6
1651391290000|2022-05-01 07:48:10|2774.26|2766.56|2774.52|2766.82|2774.64|2766.94|2774.26|2766.56|13
1651391310000|2022-05-01 07:48:30|2774.53|2766.83|2774.89|2767.19|2775.29|2767.59|2774.53|2766.83|17
1651391320000|2022-05-01 07:48:40|2774.9|2767.2|2774.86|2767.16|2774.9|2767.2|2774.86|2767.16|4
1651391330000|2022-05-01 07:48:50|2774.84|2767.14|2774.85|2767.15|2774.95|2767.25|2774.84|2767.14|6
1651391340000|2022-05-01 07:49:00|2774.86|2767.16|2774.88|2767.18|2774.88|2767.18|2774.86|2767.16|2
1651391360000|2022-05-01 07:49:20|2774.87|2767.17|2774.44|2766.74|2774.87|2767.17|2774.44|2766.74|5
1651391370000|2022-05-01 07:49:30|2774.41|2766.71|2774.48|2766.78|2774.5|2766.8|2774.31|2766.61|12
1651391380000|2022-05-01 07:49:40|2774.5|2766.8|2774.42|2766.72|2774.5|2766.8|2774.27|2766.57|12
1651391390000|2022-05-01 07:49:50|2774.48|2766.78|2774.46|2766.76|2774.48|2766.78|2774.42|2766.72|9
1651391400000|2022-05-01 07:50:00|2774.49|2766.79|2773.93|2766.23|2774.49|2766.79|2773.92|2766.22|19
1651391410000|2022-05-01 07:50:10|2773.9|2766.2|2774.05|2766.35|2774.24|2766.54|2773.9|2766.2|22
1651391420000|2022-05-01 07:50:20|2774.06|2766.36|2774.06|2766.36|2774.06|2766.36|2774.06|2766.36|1
1651391440000|2022-05-01 07:50:40|2774.07|2766.37|2774.29|2766.59|2774.29|2766.59|2774.07|2766.37|5
1651391450000|2022-05-01 07:50:50|2774.3|2766.6|2774.22|2766.52|2774.3|2766.6|2774.21|2766.51|10
1651391460000|2022-05-01 07:51:00|2774.21|2766.51|2774.16|2766.46|2775.02|2767.32|2774.15|2766.45|25
1651391470000|2022-05-01 07:51:10|2774.14|2766.44|2772.65|2764.95|2774.14|2766.44|2772.64|2764.94|19
1651391480000|2022-05-01 07:51:20|2772.6|2764.9|2772.83|2765.13|2772.88|2765.18|2772.25|2764.55|22
1651391490000|2022-05-01 07:51:30|2772.81|2765.11|2772.72|2765.02|2772.85|2765.15|2772.68|2764.98|20
1651391500000|2022-05-01 07:51:40|2772.73|2765.03|2772.81|2765.11|2772.82|2765.12|2772.67|2764.97|22
1651391510000|2022-05-01 07:51:50|2772.8|2765.1|2772.6|2764.9|2772.81|2765.11|2772.52|2764.82|13
1651391520000|2022-05-01 07:52:00|2772.59|2764.89|2772.6|2764.9|2772.65|2764.95|2772.52|2764.82|22
1651391530000|2022-05-01 07:52:10|2772.58|2764.88|2772.74|2765.04|2772.74|2765.04|2772.58|2764.88|12
1651391540000|2022-05-01 07:52:20|2772.76|2765.06|2772.69|2764.99|2773.16|2765.46|2772.69|2764.99|17
1651391550000|2022-05-01 07:52:30|2772.76|2765.06|2772.51|2764.81|2772.78|2765.08|2772.48|2764.78|28
1651391560000|2022-05-01 07:52:40|2772.59|2764.89|2771.14|2763.44|2772.73|2765.03|2771.14|2763.44|32
1651391570000|2022-05-01 07:52:50|2771.17|2763.47|2771.09|2763.39|2771.51|2763.81|2771.08|2763.38|21
1651391580000|2022-05-01 07:53:00|2771.1|2763.4|2771.09|2763.39|2771.3|2763.6|2771.07|2763.37|17
1651391590000|2022-05-01 07:53:10|2771.07|2763.37|2771.59|2763.89|2771.59|2763.89|2771.07|2763.37|21
1651391600000|2022-05-01 07:53:20|2771.58|2763.88|2771.6|2763.9|2771.6|2763.9|2771.51|2763.81|22
1651391610000|2022-05-01 07:53:30|2771.58|2763.88|2770.86|2763.16|2771.58|2763.88|2770.83|2763.13|25
1651391620000|2022-05-01 07:53:40|2770.88|2763.18|2770.86|2763.16|2770.88|2763.18|2770.83|2763.13|9
1651391630000|2022-05-01 07:53:50|2770.85|2763.15|2770.48|2762.78|2770.86|2763.16|2770.48|2762.78|15
1651391640000|2022-05-01 07:54:00|2770.52|2762.82|2770.81|2763.11|2770.82|2763.12|2770.5|2762.8|9
1651391650000|2022-05-01 07:54:10|2770.74|2763.04|2771.18|2763.48|2771.33|2763.63|2770.74|2763.04|19
1651391660000|2022-05-01 07:54:20|2771.13|2763.43|2770.52|2762.82|2771.13|2763.43|2770.52|2762.82|15
1651391670000|2022-05-01 07:54:30|2770.51|2762.81|2770.5|2762.8|2770.81|2763.11|2770.49|2762.79|17
1651391680000|2022-05-01 07:54:40|2770.44|2762.74|2770.51|2762.81|2770.51|2762.81|2770.44|2762.74|7
1651391690000|2022-05-01 07:54:50|2770.45|2762.75|2770.49|2762.79|2770.58|2762.88|2770.43|2762.73|24
1651391700000|2022-05-01 07:55:00|2770.43|2762.73|2770.48|2762.78|2770.56|2762.86|2770.41|2762.71|9
1651391710000|2022-05-01 07:55:10|2770.46|2762.76|2770.44|2762.74|2770.47|2762.77|2770.1|2762.4|15
1651391720000|2022-05-01 07:55:20|2770.49|2762.79|2769.55|2761.85|2770.49|2762.79|2769.38|2761.68|29
1651391730000|2022-05-01 07:55:30|2769.57|2761.87|2769.73|2762.03|2769.73|2762.03|2769.57|2761.87|18
1651391740000|2022-05-01 07:55:40|2769.75|2762.05|2769.77|2762.07|2769.8|2762.1|2769.66|2761.96|18
1651391750000|2022-05-01 07:55:50|2769.78|2762.08|2769.72|2762.02|2769.78|2762.08|2769.72|2762.02|14
1651391760000|2022-05-01 07:56:00|2769.76|2762.06|2770.58|2762.88|2770.58|2762.88|2769.76|2762.06|16
1651391770000|2022-05-01 07:56:10|2770.59|2762.89|2771.49|2763.79|2771.55|2763.85|2770.59|2762.89|26
1651391780000|2022-05-01 07:56:20|2771.43|2763.73|2770.87|2763.17|2771.43|2763.73|2770.87|2763.17|13
1651391790000|2022-05-01 07:56:30|2770.88|2763.18|2771.12|2763.42|2771.2|2763.5|2770.88|2763.18|16
1651391800000|2022-05-01 07:56:40|2771.11|2763.41|2771.07|2763.37|2771.14|2763.44|2771.07|2763.37|4
1651391820000|2022-05-01 07:57:00|2771.04|2763.34|2770.98|2763.28|2771.05|2763.35|2770.94|2763.24|13
1651391830000|2022-05-01 07:57:10|2770.96|2763.26|2770.82|2763.12|2770.96|2763.26|2770.62|2762.92|10
1651391840000|2022-05-01 07:57:20|2770.92|2763.22|2771.02|2763.32|2771.31|2763.61|2770.92|2763.22|15
1651391850000|2022-05-01 07:57:30|2771.01|2763.31|2771.08|2763.38|2771.09|2763.39|2771|2763.3|13
1651391860000|2022-05-01 07:57:40|2771.07|2763.37|2771.01|2763.31|2771.07|2763.37|2770.98|2763.28|12
1651391870000|2022-05-01 07:57:50|2770.99|2763.29|2771.36|2763.66|2771.36|2763.66|2770.99|2763.29|8
1651391880000|2022-05-01 07:58:00|2771.34|2763.64|2771.29|2763.59|2771.4|2763.7|2771.29|2763.59|12
1651391890000|2022-05-01 07:58:10|2771.31|2763.61|2771.29|2763.59|2771.31|2763.61|2771.28|2763.58|5
1651391900000|2022-05-01 07:58:20|2771.33|2763.63|2771.4|2763.7|2771.4|2763.7|2771.33|2763.63|3
1651391910000|2022-05-01 07:58:30|2771.38|2763.68|2771.27|2763.57|2771.38|2763.68|2771.26|2763.56|7
1651391920000|2022-05-01 07:58:40|2771.31|2763.61|2771.33|2763.63|2771.59|2763.89|2771.31|2763.61|13
1651391930000|2022-05-01 07:58:50|2771.35|2763.65|2771.05|2763.35|2771.35|2763.65|2771.03|2763.33|13
1651391940000|2022-05-01 07:59:00|2771.04|2763.34|2770.25|2762.55|2771.05|2763.35|2770.23|2762.53|14
1651391960000|2022-05-01 07:59:20|2770.24|2762.54|2770.24|2762.54|2770.25|2762.55|2770.24|2762.54|9
1651391970000|2022-05-01 07:59:30|2770.21|2762.51|2770.55|2762.85|2770.55|2762.85|2770.21|2762.51|7
1651391980000|2022-05-01 07:59:40|2770.56|2762.86|2770.61|2762.91|2770.69|2762.99|2770.56|2762.86|14
1651391990000|2022-05-01 07:59:50|2770.62|2762.92|2770.75|2763.05|2770.77|2763.07|2770.61|2762.91|5
1651392000000|2022-05-01 08:00:00|2770.74|2763.04|2770.71|2763.01|2770.75|2763.05|2770.7|2763|9
1651392010000|2022-05-01 08:00:10|2770.7|2763|2770.83|2763.13|2770.84|2763.14|2770.67|2762.97|10
1651392020000|2022-05-01 08:00:20|2770.9|2763.2|2771.23|2763.53|2771.37|2763.67|2770.9|2763.2|18
1651392030000|2022-05-01 08:00:30|2771.26|2763.56|2771.33|2763.63|2771.41|2763.71|2771.26|2763.56|8
1651392040000|2022-05-01 08:00:40|2771.25|2763.55|2770.66|2762.96|2771.27|2763.57|2770.66|2762.96|19
1651392050000|2022-05-01 08:00:50|2770.64|2762.94|2769.91|2762.21|2770.74|2763.04|2769.82|2762.12|31
1651392060000|2022-05-01 08:01:00|2769.94|2762.24|2770|2762.3|2770.07|2762.37|2769.92|2762.22|15
1651392070000|2022-05-01 08:01:10|2770.01|2762.31|2770|2762.3|2770.01|2762.31|2770|2762.3|4
1651392080000|2022-05-01 08:01:20|2770.01|2762.31|2770.56|2762.86|2770.57|2762.87|2770|2762.3|13
1651392090000|2022-05-01 08:01:30|2770.58|2762.88|2770.56|2762.86|2770.58|2762.88|2770.54|2762.84|9
1651392100000|2022-05-01 08:01:40|2770.55|2762.85|2770.68|2762.98|2770.68|2762.98|2770.55|2762.85|11
1651392110000|2022-05-01 08:01:50|2770.65|2762.95|2770.83|2763.13|2770.83|2763.13|2770.39|2762.69|13
1651392120000|2022-05-01 08:02:00|2770.84|2763.14|2771.26|2763.56|2771.26|2763.56|2770.84|2763.14|14
1651392130000|2022-05-01 08:02:10|2771.25|2763.55|2771.19|2763.49|2771.29|2763.59|2771.16|2763.46|12
1651392140000|2022-05-01 08:02:20|2771.2|2763.5|2771.38|2763.68|2771.49|2763.79|2771.2|2763.5|15
1651392150000|2022-05-01 08:02:30|2771.37|2763.67|2771.36|2763.66|2771.37|2763.67|2771.34|2763.64|4
1651392160000|2022-05-01 08:02:40|2771.48|2763.78|2771.68|2763.98|2771.69|2763.99|2771.44|2763.74|10
1651392170000|2022-05-01 08:02:50|2771.66|2763.96|2771.57|2763.87|2771.66|2763.96|2771.57|2763.87|4
1651392180000|2022-05-01 08:03:00|2771.56|2763.86|2771.99|2764.29|2771.99|2764.29|2771.56|2763.86|14
1651392190000|2022-05-01 08:03:10|2772.01|2764.31|2772.04|2764.34|2772.07|2764.37|2772.01|2764.31|7
1651392200000|2022-05-01 08:03:20|2772.02|2764.32|2772.8|2765.1|2772.81|2765.11|2772.02|2764.32|16
1651392210000|2022-05-01 08:03:30|2772.82|2765.12|2773.58|2765.88|2773.58|2765.88|2772.82|2765.12|30
1651392220000|2022-05-01 08:03:40|2773.59|2765.89|2773.68|2765.98|2773.99|2766.29|2773.59|2765.89|25
1651392230000|2022-05-01 08:03:50|2773.7|2766|2774.09|2766.39|2774.1|2766.4|2773.7|2766|12
1651392240000|2022-05-01 08:04:00|2774.12|2766.42|2774.34|2766.64|2774.51|2766.81|2774.12|2766.42|20
1651392250000|2022-05-01 08:04:10|2774.43|2766.73|2774.59|2766.89|2774.79|2767.09|2774.33|2766.63|32
1651392260000|2022-05-01 08:04:20|2774.53|2766.83|2774.94|2767.24|2774.94|2767.24|2774.52|2766.82|18
1651392270000|2022-05-01 08:04:30|2774.93|2767.23|2774.94|2767.24|2774.94|2767.24|2774.89|2767.19|12
1651392280000|2022-05-01 08:04:40|2774.93|2767.23|2774.27|2766.57|2774.93|2767.23|2774.18|2766.48|12
1651392290000|2022-05-01 08:04:50|2774.29|2766.59|2774.54|2766.84|2774.54|2766.84|2774.29|2766.59|16
1651392300000|2022-05-01 08:05:00|2774.5|2766.8|2774.62|2766.92|2774.74|2767.04|2774.28|2766.58|18
1651392310000|2022-05-01 08:05:10|2774.61|2766.91|2774.6|2766.9|2774.66|2766.96|2774.44|2766.74|14
1651392320000|2022-05-01 08:05:20|2774.65|2766.95|2774.55|2766.85|2774.7|2767|2774.46|2766.76|16
1651392330000|2022-05-01 08:05:30|2774.57|2766.87|2774.53|2766.83|2774.64|2766.94|2774.53|2766.83|9
1651392340000|2022-05-01 08:05:40|2774.56|2766.86|2774.77|2767.07|2774.87|2767.17|2774.56|2766.86|16
1651392350000|2022-05-01 08:05:50|2774.74|2767.04|2775.01|2767.31|2775.02|2767.32|2774.62|2766.92|19
1651392360000|2022-05-01 08:06:00|2774.97|2767.27|2775.21|2767.51|2775.21|2767.51|2774.97|2767.27|14
1651392370000|2022-05-01 08:06:10|2775.23|2767.53|2775.23|2767.53|2775.24|2767.54|2775.21|2767.51|6
1651392380000|2022-05-01 08:06:20|2775.24|2767.54|2775.52|2767.82|2775.52|2767.82|2775.24|2767.54|6
1651392390000|2022-05-01 08:06:30|2775.56|2767.86|2775.59|2767.89|2775.61|2767.91|2775.56|2767.86|11
1651392400000|2022-05-01 08:06:40|2775.82|2768.12|2777.24|2769.54|2777.27|2769.57|2775.82|2768.12|32
1651392410000|2022-05-01 08:06:50|2777.25|2769.55|2776.6|2768.9|2777.26|2769.56|2776.54|2768.84|31
1651392420000|2022-05-01 08:07:00|2776.65|2768.95|2777.04|2769.34|2777.18|2769.48|2776.6|2768.9|31
1651392430000|2022-05-01 08:07:10|2777|2769.3|2776.81|2769.11|2777.08|2769.38|2776.78|2769.08|22
1651392440000|2022-05-01 08:07:20|2776.82|2769.12|2776.76|2769.06|2776.83|2769.13|2776.73|2769.03|13
1651392450000|2022-05-01 08:07:30|2776.66|2768.96|2775.65|2767.95|2776.66|2768.96|2775.6|2767.9|15
1651392460000|2022-05-01 08:07:40|2775.64|2767.94|2775.51|2767.81|2775.67|2767.97|2775.51|2767.81|9
1651392470000|2022-05-01 08:07:50|2775.47|2767.77|2775.33|2767.63|2775.47|2767.77|2775.28|2767.58|10
1651392480000|2022-05-01 08:08:00|2775.3|2767.6|2774.08|2766.38|2775.3|2767.6|2774.08|2766.38|27
1651392490000|2022-05-01 08:08:10|2774.1|2766.4|2773.3|2765.6|2774.1|2766.4|2773.22|2765.52|18
1651392500000|2022-05-01 08:08:20|2773.29|2765.59|2773.73|2766.03|2773.73|2766.03|2773.22|2765.52|18
1651392510000|2022-05-01 08:08:30|2773.78|2766.08|2774.09|2766.39|2774.57|2766.87|2773.78|2766.08|27
1651392520000|2022-05-01 08:08:40|2774.07|2766.37|2774.53|2766.83|2774.53|2766.83|2774.05|2766.35|15
1651392530000|2022-05-01 08:08:50|2774.58|2766.88|2774.7|2767|2774.79|2767.09|2774.58|2766.88|20
1651392540000|2022-05-01 08:09:00|2774.69|2766.99|2774.7|2767|2774.7|2767|2774.69|2766.99|2
1651392560000|2022-05-01 08:09:20|2774.69|2766.99|2774.61|2766.91|2774.69|2766.99|2774.45|2766.75|8
1651392570000|2022-05-01 08:09:30|2774.67|2766.97|2774.72|2767.02|2774.72|2767.02|2774.67|2766.97|5
1651392580000|2022-05-01 08:09:40|2774.73|2767.03|2775.33|2767.63|2775.33|2767.63|2774.73|2767.03|18
1651392590000|2022-05-01 08:09:50|2775.32|2767.62|2774.34|2766.64|2775.32|2767.62|2774.29|2766.59|21
1651392600000|2022-05-01 08:10:00|2774.32|2766.62|2774.55|2766.85|2774.55|2766.85|2774.32|2766.62|11
1651392610000|2022-05-01 08:10:10|2774.52|2766.82|2774.32|2766.62|2774.52|2766.82|2774.32|2766.62|8
1651392620000|2022-05-01 08:10:20|2774.33|2766.63|2774.39|2766.69|2774.39|2766.69|2774.33|2766.63|9
1651392630000|2022-05-01 08:10:30|2774.41|2766.71|2774.41|2766.71|2774.53|2766.83|2774.37|2766.67|16
1651392640000|2022-05-01 08:10:40|2774.44|2766.74|2774.49|2766.79|2774.49|2766.79|2774.35|2766.65|17
1651392650000|2022-05-01 08:10:50|2774.54|2766.84|2774.48|2766.78|2774.54|2766.84|2774.48|2766.78|10
1651392660000|2022-05-01 08:11:00|2774.49|2766.79|2774.76|2767.06|2774.76|2767.06|2774.49|2766.79|5
1651392670000|2022-05-01 08:11:10|2774.74|2767.04|2774.57|2766.87|2774.74|2767.04|2774.36|2766.66|12
1651392680000|2022-05-01 08:11:20|2774.56|2766.86|2774.53|2766.83|2774.59|2766.89|2774.47|2766.77|8
1651392690000|2022-05-01 08:11:30|2774.48|2766.78|2774.5|2766.8|2774.51|2766.81|2774.48|2766.78|6
1651392700000|2022-05-01 08:11:40|2774.52|2766.82|2774.7|2767|2774.73|2767.03|2774.52|2766.82|9
1651392710000|2022-05-01 08:11:50|2774.67|2766.97|2774.71|2767.01|2774.74|2767.04|2774.62|2766.92|13
1651392720000|2022-05-01 08:12:00|2774.72|2767.02|2775.78|2768.08|2775.78|2768.08|2774.71|2767.01|15
1651392730000|2022-05-01 08:12:10|2775.8|2768.1|2776.98|2769.28|2776.99|2769.29|2775.8|2768.1|31
1651392740000|2022-05-01 08:12:20|2777.09|2769.39|2777.8|2770.1|2777.94|2770.24|2777.07|2769.37|31
1651392750000|2022-05-01 08:12:30|2777.82|2770.12|2779.2|2771.5|2779.39|2771.69|2777.79|2770.09|31
1651392760000|2022-05-01 08:12:40|2779.23|2771.53|2779.33|2771.63|2779.33|2771.63|2779.18|2771.48|22
1651392770000|2022-05-01 08:12:50|2779.38|2771.68|2780.03|2772.33|2780.03|2772.33|2779.34|2771.64|35
1651392780000|2022-05-01 08:13:00|2779.97|2772.27|2780.53|2772.83|2780.92|2773.22|2779.97|2772.27|25
1651392790000|2022-05-01 08:13:10|2781.14|2773.44|2781.18|2773.48|2781.18|2773.48|2781.09|2773.39|24
1651392800000|2022-05-01 08:13:20|2781.14|2773.44|2781.17|2773.47|2781.21|2773.51|2781.12|2773.42|27
1651392810000|2022-05-01 08:13:30|2781.11|2773.41|2780.73|2773.03|2781.11|2773.41|2780.69|2772.99|25
1651392820000|2022-05-01 08:13:40|2780.77|2773.07|2781.34|2773.64|2781.35|2773.65|2780.77|2773.07|28
1651392830000|2022-05-01 08:13:50|2781.41|2773.71|2781.39|2773.69|2781.5|2773.8|2781.35|2773.65|30
1651392840000|2022-05-01 08:14:00|2781.4|2773.7|2781.2|2773.5|2781.42|2773.72|2781.16|2773.46|16
1651392850000|2022-05-01 08:14:10|2781.22|2773.52|2781.29|2773.59|2781.3|2773.6|2781.21|2773.51|22
1651392860000|2022-05-01 08:14:20|2781.3|2773.6|2781.57|2773.87|2781.59|2773.89|2781.3|2773.6|23
1651392870000|2022-05-01 08:14:30|2781.56|2773.86|2781.67|2773.97|2781.71|2774.01|2781.56|2773.86|26
1651392880000|2022-05-01 08:14:40|2781.66|2773.96|2781.15|2773.45|2781.73|2774.03|2781.15|2773.45|26
1651392890000|2022-05-01 08:14:50|2781.17|2773.47|2781.33|2773.63|2781.38|2773.68|2781|2773.3|25
1651392900000|2022-05-01 08:15:00|2781.34|2773.64|2781.51|2773.81|2781.61|2773.91|2781.34|2773.64|32
1651392910000|2022-05-01 08:15:10|2781.54|2773.84|2782.22|2774.52|2782.22|2774.52|2781.5|2773.8|27
1651392920000|2022-05-01 08:15:20|2782.23|2774.53|2782.27|2774.57|2782.35|2774.65|2782.18|2774.48|24
1651392930000|2022-05-01 08:15:30|2782.24|2774.54|2781.43|2773.73|2782.28|2774.58|2781.43|2773.73|19
1651392940000|2022-05-01 08:15:40|2781.37|2773.67|2781.41|2773.71|2781.55|2773.85|2781.32|2773.62|20
1651392950000|2022-05-01 08:15:50|2781.43|2773.73|2781.35|2773.65|2781.56|2773.86|2781.26|2773.56|31
1651392960000|2022-05-01 08:16:00|2781.38|2773.68|2781.33|2773.63|2781.54|2773.84|2781.33|2773.63|19
1651392970000|2022-05-01 08:16:10|2781.34|2773.64|2781.38|2773.68|2781.48|2773.78|2781.32|2773.62|23
1651392980000|2022-05-01 08:16:20|2781.39|2773.69|2781.61|2773.91|2781.62|2773.92|2781.34|2773.64|22
1651392990000|2022-05-01 08:16:30|2781.68|2773.98|2781.62|2773.92|2781.81|2774.11|2781.57|2773.87|31
1651393000000|2022-05-01 08:16:40|2781.63|2773.93|2782.29|2774.59|2782.34|2774.64|2781.63|2773.93|25
1651393010000|2022-05-01 08:16:50|2782.28|2774.58|2782.17|2774.47|2782.3|2774.6|2781.92|2774.22|27
1651393020000|2022-05-01 08:17:00|2782.34|2774.64|2782.42|2774.72|2782.43|2774.73|2782.26|2774.56|27
1651393030000|2022-05-01 08:17:10|2782.43|2774.73|2782.01|2774.31|2782.47|2774.77|2782.01|2774.31|22
1651393040000|2022-05-01 08:17:20|2782.02|2774.32|2782.1|2774.4|2782.12|2774.42|2782|2774.3|15
1651393050000|2022-05-01 08:17:30|2782.12|2774.42|2781.87|2774.17|2782.13|2774.43|2781.81|2774.11|21
1651393060000|2022-05-01 08:17:40|2781.88|2774.18|2782.04|2774.34|2782.04|2774.34|2781.84|2774.14|24
1651393070000|2022-05-01 08:17:50|2782.05|2774.35|2782.48|2774.78|2782.51|2774.81|2782.04|2774.34|24
1651393080000|2022-05-01 08:18:00|2782.49|2774.79|2782.98|2775.28|2782.98|2775.28|2782.25|2774.55|16
1651393090000|2022-05-01 08:18:10|2783.1|2775.4|2782.74|2775.04|2783.21|2775.51|2782.72|2775.02|25
1651393100000|2022-05-01 08:18:20|2782.81|2775.11|2782.88|2775.18|2782.93|2775.23|2782.81|2775.11|19
1651393110000|2022-05-01 08:18:30|2782.8|2775.1|2782.84|2775.14|2782.86|2775.16|2782.8|2775.1|12
1651393120000|2022-05-01 08:18:40|2782.89|2775.19|2783.1|2775.4|2783.1|2775.4|2782.89|2775.19|14
1651393130000|2022-05-01 08:18:50|2783.11|2775.41|2783.23|2775.53|2783.23|2775.53|2783.11|2775.41|12
1651393140000|2022-05-01 08:19:00|2783.44|2775.74|2783.78|2776.08|2783.8|2776.1|2783.44|2775.74|15
1651393150000|2022-05-01 08:19:10|2783.8|2776.1|2783.28|2775.58|2783.92|2776.22|2783.07|2775.37|21
1651393160000|2022-05-01 08:19:20|2783.29|2775.59|2783.17|2775.47|2783.29|2775.59|2783.02|2775.32|18
1651393170000|2022-05-01 08:19:30|2783.12|2775.42|2782.36|2774.66|2783.12|2775.42|2782.25|2774.55|21
1651393180000|2022-05-01 08:19:40|2782.35|2774.65|2782.17|2774.47|2782.45|2774.75|2782.17|2774.47|20
1651393190000|2022-05-01 08:19:50|2782.03|2774.33|2781.69|2773.99|2782.04|2774.34|2781.6|2773.9|26
1651393200000|2022-05-01 08:20:00|2781.71|2774.01|2781.78|2774.08|2781.78|2774.08|2781.67|2773.97|22
1651393210000|2022-05-01 08:20:10|2781.7|2774|2781.55|2773.85|2781.73|2774.03|2781.25|2773.55|21
1651393220000|2022-05-01 08:20:20|2781.51|2773.81|2781.53|2773.83|2781.53|2773.83|2781.48|2773.78|11
1651393230000|2022-05-01 08:20:30|2781.5|2773.8|2781.69|2773.99|2781.69|2773.99|2781.5|2773.8|9
1651393240000|2022-05-01 08:20:40|2781.65|2773.95|2782.25|2774.55|2782.25|2774.55|2781.65|2773.95|22
1651393250000|2022-05-01 08:20:50|2782.29|2774.59|2781.69|2773.99|2782.47|2774.77|2781.69|2773.99|34
1651393260000|2022-05-01 08:21:00|2781.68|2773.98|2781.82|2774.12|2782|2774.3|2781.68|2773.98|28
1651393270000|2022-05-01 08:21:10|2781.84|2774.14|2781.57|2773.87|2781.87|2774.17|2781.54|2773.84|20
1651393280000|2022-05-01 08:21:20|2781.56|2773.86|2781.81|2774.11|2781.9|2774.2|2781.55|2773.85|14
1651393290000|2022-05-01 08:21:30|2781.79|2774.09|2781.65|2773.95|2781.83|2774.13|2781.57|2773.87|11
1651393300000|2022-05-01 08:21:40|2781.69|2773.99|2780.91|2773.21|2781.69|2773.99|2780.89|2773.19|23
1651393310000|2022-05-01 08:21:50|2780.74|2773.04|2780.6|2772.9|2780.76|2773.06|2780.48|2772.78|24
1651393320000|2022-05-01 08:22:00|2780.54|2772.84|2780.17|2772.47|2780.64|2772.94|2779.96|2772.26|27
1651393330000|2022-05-01 08:22:10|2780.16|2772.46|2779.03|2771.33|2780.19|2772.49|2778.96|2771.26|23
1651393340000|2022-05-01 08:22:20|2779|2771.3|2779.85|2772.15|2779.97|2772.27|2779|2771.3|29
1651393350000|2022-05-01 08:22:30|2779.73|2772.03|2779.85|2772.15|2779.85|2772.15|2779.73|2772.03|7
1651393360000|2022-05-01 08:22:40|2779.83|2772.13|2779.92|2772.22|2779.93|2772.23|2779.73|2772.03|10
1651393370000|2022-05-01 08:22:50|2779.93|2772.23|2779.88|2772.18|2779.93|2772.23|2779.85|2772.15|14
1651393380000|2022-05-01 08:23:00|2779.82|2772.12|2779.31|2771.61|2779.82|2772.12|2779.31|2771.61|15
1651393390000|2022-05-01 08:23:10|2779.3|2771.6|2778.97|2771.27|2779.31|2771.61|2778.97|2771.27|15
1651393400000|2022-05-01 08:23:20|2778.95|2771.25|2778.3|2770.6|2778.95|2771.25|2777.83|2770.13|33
1651393410000|2022-05-01 08:23:30|2778.32|2770.62|2778.98|2771.28|2779.13|2771.43|2778.31|2770.61|24
1651393420000|2022-05-01 08:23:40|2779|2771.3|2778.97|2771.27|2779.19|2771.49|2778.67|2770.97|24
1651393430000|2022-05-01 08:23:50|2778.99|2771.29|2778.94|2771.24|2779.02|2771.32|2778.9|2771.2|31
1651393440000|2022-05-01 08:24:00|2778.95|2771.25|2778.95|2771.25|2779.04|2771.34|2778.87|2771.17|23
1651393450000|2022-05-01 08:24:10|2778.93|2771.23|2778.97|2771.27|2778.98|2771.28|2778.93|2771.23|16
1651393460000|2022-05-01 08:24:20|2778.96|2771.26|2778.97|2771.27|2778.98|2771.28|2778.94|2771.24|16
1651393470000|2022-05-01 08:24:30|2778.96|2771.26|2778.97|2771.27|2778.97|2771.27|2778.93|2771.23|9
1651393480000|2022-05-01 08:24:40|2778.96|2771.26|2778.92|2771.22|2778.98|2771.28|2778.92|2771.22|17
1651393490000|2022-05-01 08:24:50|2778.95|2771.25|2779.91|2772.21|2779.93|2772.23|2778.94|2771.24|29
1651393500000|2022-05-01 08:25:00|2779.92|2772.22|2779.75|2772.05|2779.98|2772.28|2779.75|2772.05|28
1651393510000|2022-05-01 08:25:10|2779.76|2772.06|2779.9|2772.2|2779.94|2772.24|2779.76|2772.06|26
1651393520000|2022-05-01 08:25:20|2779.92|2772.22|2779.35|2771.65|2779.92|2772.22|2779.35|2771.65|22
1651393530000|2022-05-01 08:25:30|2779.29|2771.59|2778.96|2771.26|2779.29|2771.59|2778.86|2771.16|20
1651393540000|2022-05-01 08:25:40|2778.99|2771.29|2779.24|2771.54|2779.28|2771.58|2778.99|2771.29|25
1651393550000|2022-05-01 08:25:50|2779.2|2771.5|2779.07|2771.37|2779.2|2771.5|2779.05|2771.35|21
1651393560000|2022-05-01 08:26:00|2779.05|2771.35|2779.85|2772.15|2779.86|2772.16|2778.99|2771.29|21
1651393570000|2022-05-01 08:26:10|2779.86|2772.16|2779.86|2772.16|2779.89|2772.19|2779.83|2772.13|15
1651393580000|2022-05-01 08:26:20|2779.92|2772.22|2779.76|2772.06|2780.07|2772.37|2779.76|2772.06|23
1651393590000|2022-05-01 08:26:30|2779.8|2772.1|2779.86|2772.16|2779.9|2772.2|2779.8|2772.1|17
1651393600000|2022-05-01 08:26:40|2779.9|2772.2|2778.98|2771.28|2779.97|2772.27|2778.95|2771.25|23
1651393610000|2022-05-01 08:26:50|2778.92|2771.22|2779.21|2771.51|2779.53|2771.83|2778.92|2771.22|23
1651393620000|2022-05-01 08:27:00|2779.17|2771.47|2779.19|2771.49|2779.24|2771.54|2779.05|2771.35|28
1651393630000|2022-05-01 08:27:10|2779.15|2771.45|2779.21|2771.51|2779.25|2771.55|2779.03|2771.33|31
1651393640000|2022-05-01 08:27:20|2779.22|2771.52|2779.24|2771.54|2779.27|2771.57|2779.12|2771.42|18
1651393650000|2022-05-01 08:27:30|2779.43|2771.73|2779.52|2771.82|2779.59|2771.89|2779.3|2771.6|24
1651393660000|2022-05-01 08:27:40|2779.55|2771.85|2779.18|2771.48|2779.55|2771.85|2779.17|2771.47|29
1651393670000|2022-05-01 08:27:50|2779.17|2771.47|2779.23|2771.53|2779.28|2771.58|2779.17|2771.47|21
1651393680000|2022-05-01 08:28:00|2779.24|2771.54|2779.46|2771.76|2779.5|2771.8|2779.17|2771.47|27
1651393690000|2022-05-01 08:28:10|2779.43|2771.73|2779.05|2771.35|2779.5|2771.8|2778.92|2771.22|27
1651393700000|2022-05-01 08:28:20|2779.03|2771.33|2779.66|2771.96|2779.78|2772.08|2778.96|2771.26|28
1651393710000|2022-05-01 08:28:30|2779.77|2772.07|2779.27|2771.57|2779.78|2772.08|2779.24|2771.54|32
1651393720000|2022-05-01 08:28:40|2779.3|2771.6|2779.3|2771.6|2779.36|2771.66|2779.23|2771.53|35
1651393730000|2022-05-01 08:28:50|2779.34|2771.64|2779.6|2771.9|2779.69|2771.99|2779.3|2771.6|20
1651393740000|2022-05-01 08:29:00|2779.62|2771.92|2779.77|2772.07|2779.84|2772.14|2779.6|2771.9|25
1651393750000|2022-05-01 08:29:10|2779.78|2772.08|2779.88|2772.18|2779.95|2772.25|2779.77|2772.07|30
1651393760000|2022-05-01 08:29:20|2779.84|2772.14|2779.96|2772.26|2780.03|2772.33|2779.71|2772.01|28
1651393770000|2022-05-01 08:29:30|2779.95|2772.25|2779.93|2772.23|2780.1|2772.4|2779.93|2772.23|28
1651393780000|2022-05-01 08:29:40|2779.88|2772.18|2779.31|2771.61|2779.88|2772.18|2779.21|2771.51|32
1651393790000|2022-05-01 08:29:50|2779.49|2771.79|2779.45|2771.75|2779.49|2771.79|2779.22|2771.52|27
1651393800000|2022-05-01 08:30:00|2779.35|2771.65|2779.88|2772.18|2780.1|2772.4|2779.23|2771.53|31
1651393810000|2022-05-01 08:30:10|2779.89|2772.19|2779.72|2772.02|2779.96|2772.26|2779.64|2771.94|28
1651393820000|2022-05-01 08:30:20|2779.74|2772.04|2779.79|2772.09|2779.87|2772.17|2779.72|2772.02|21
1651393830000|2022-05-01 08:30:30|2779.7|2772|2779.19|2771.49|2779.7|2772|2779.1|2771.4|27
1651393840000|2022-05-01 08:30:40|2779.12|2771.42|2779.23|2771.53|2779.29|2771.59|2779.05|2771.35|25
1651393850000|2022-05-01 08:30:50|2779.24|2771.54|2779.15|2771.45|2779.45|2771.75|2779.15|2771.45|24
1651393860000|2022-05-01 08:31:00|2779.14|2771.44|2779.42|2771.72|2779.42|2771.72|2779.06|2771.36|14
1651393870000|2022-05-01 08:31:10|2779.5|2771.8|2779.65|2771.95|2779.69|2771.99|2779.48|2771.78|18
1651393880000|2022-05-01 08:31:20|2779.64|2771.94|2779.75|2772.05|2779.76|2772.06|2779.57|2771.87|21
1651393890000|2022-05-01 08:31:30|2779.74|2772.04|2779.8|2772.1|2779.92|2772.22|2779.66|2771.96|14
1651393900000|2022-05-01 08:31:40|2779.85|2772.15|2780.84|2773.14|2780.89|2773.19|2779.85|2772.15|32
1651393910000|2022-05-01 08:31:50|2780.9|2773.2|2780.88|2773.18|2780.96|2773.26|2780.81|2773.11|28
1651393920000|2022-05-01 08:32:00|2780.95|2773.25|2781.28|2773.58|2781.31|2773.61|2780.95|2773.25|23
1651393930000|2022-05-01 08:32:10|2781.26|2773.56|2780.51|2772.81|2781.26|2773.56|2780.51|2772.81|27
1651393940000|2022-05-01 08:32:20|2780.52|2772.82|2780.72|2773.02|2780.79|2773.09|2780.52|2772.82|16
1651393950000|2022-05-01 08:32:30|2780.71|2773.01|2780.52|2772.82|2780.71|2773.01|2780.44|2772.74|26
1651393960000|2022-05-01 08:32:40|2780.59|2772.89|2780.68|2772.98|2780.73|2773.03|2780.48|2772.78|23
1651393970000|2022-05-01 08:32:50|2780.73|2773.03|2780.72|2773.02|2780.74|2773.04|2780.64|2772.94|25
1651393980000|2022-05-01 08:33:00|2780.69|2772.99|2781.1|2773.4|2781.18|2773.48|2780.68|2772.98|29
1651393990000|2022-05-01 08:33:10|2781.09|2773.39|2781.03|2773.33|2781.09|2773.39|2780.94|2773.24|27
1651394000000|2022-05-01 08:33:20|2781.14|2773.44|2781.07|2773.37|2781.14|2773.44|2781.01|2773.31|21
1651394010000|2022-05-01 08:33:30|2781.11|2773.41|2781.11|2773.41|2781.16|2773.46|2781.07|2773.37|21
1651394020000|2022-05-01 08:33:40|2781.1|2773.4|2780.95|2773.25|2781.16|2773.46|2780.88|2773.18|25
1651394030000|2022-05-01 08:33:50|2780.92|2773.22|2781.23|2773.53|2781.29|2773.59|2780.92|2773.22|21
1651394040000|2022-05-01 08:34:00|2781.24|2773.54|2781.58|2773.88|2781.64|2773.94|2781.2|2773.5|26
1651394050000|2022-05-01 08:34:10|2781.63|2773.93|2781.74|2774.04|2781.75|2774.05|2781.58|2773.88|24
1651394060000|2022-05-01 08:34:20|2781.71|2774.01|2781.82|2774.12|2781.84|2774.14|2781.71|2774.01|20
1651394070000|2022-05-01 08:34:30|2781.88|2774.18|2781.34|2773.64|2781.88|2774.18|2781.34|2773.64|22
1651394080000|2022-05-01 08:34:40|2781.37|2773.67|2781.64|2773.94|2781.65|2773.95|2781.37|2773.67|18
1651394090000|2022-05-01 08:34:50|2781.67|2773.97|2781.9|2774.2|2781.9|2774.2|2781.58|2773.88|23
1651394100000|2022-05-01 08:35:00|2781.83|2774.13|2781.89|2774.19|2781.93|2774.23|2781.83|2774.13|30
1651394110000|2022-05-01 08:35:10|2781.87|2774.17|2781.87|2774.17|2781.92|2774.22|2781.81|2774.11|23
1651394120000|2022-05-01 08:35:20|2781.85|2774.15|2781.48|2773.78|2781.85|2774.15|2781.48|2773.78|24
1651394130000|2022-05-01 08:35:30|2781.33|2773.63|2781.36|2773.66|2781.36|2773.66|2781.06|2773.36|25
1651394140000|2022-05-01 08:35:40|2781.35|2773.65|2780.85|2773.15|2781.35|2773.65|2780.85|2773.15|20
1651394150000|2022-05-01 08:35:50|2780.87|2773.17|2779.78|2772.08|2780.87|2773.17|2779.32|2771.62|32
1651394160000|2022-05-01 08:36:00|2779.74|2772.04|2780.83|2773.13|2780.84|2773.14|2779.74|2772.04|28
1651394170000|2022-05-01 08:36:10|2780.84|2773.14|2780.81|2773.11|2780.86|2773.16|2780.78|2773.08|21
1651394180000|2022-05-01 08:36:20|2780.82|2773.12|2780.74|2773.04|2780.91|2773.21|2780.74|2773.04|25
1651394190000|2022-05-01 08:36:30|2780.79|2773.09|2780.2|2772.5|2780.8|2773.1|2780.19|2772.49|33
1651394200000|2022-05-01 08:36:40|2780.24|2772.54|2780.23|2772.53|2780.28|2772.58|2780.2|2772.5|19
1651394210000|2022-05-01 08:36:50|2780.22|2772.52|2780.25|2772.55|2780.26|2772.56|2780.17|2772.47|19
1651394220000|2022-05-01 08:37:00|2780.17|2772.47|2780.16|2772.46|2780.22|2772.52|2779.95|2772.25|25
1651394230000|2022-05-01 08:37:10|2780.15|2772.45|2780.21|2772.51|2780.21|2772.51|2780.09|2772.39|15
1651394240000|2022-05-01 08:37:20|2780.22|2772.52|2780.19|2772.49|2780.22|2772.52|2780.18|2772.48|11
1651394250000|2022-05-01 08:37:30|2780.18|2772.48|2779.35|2771.65|2780.18|2772.48|2779.3|2771.6|22
1651394260000|2022-05-01 08:37:40|2779.44|2771.74|2778.89|2771.19|2779.51|2771.81|2778.89|2771.19|28
1651394270000|2022-05-01 08:37:50|2778.9|2771.2|2779.27|2771.57|2779.33|2771.63|2778.9|2771.2|25
1651394280000|2022-05-01 08:38:00|2779.28|2771.58|2779.33|2771.63|2779.33|2771.63|2779.21|2771.51|22
1651394290000|2022-05-01 08:38:10|2779.34|2771.64|2779.32|2771.62|2779.34|2771.64|2779.29|2771.59|22
1651394300000|2022-05-01 08:38:20|2779.34|2771.64|2779.19|2771.49|2779.64|2771.94|2779.19|2771.49|31
1651394310000|2022-05-01 08:38:30|2779.1|2771.4|2779.09|2771.39|2779.21|2771.51|2779.07|2771.37|22
1651394320000|2022-05-01 08:38:40|2779.08|2771.38|2778.95|2771.25|2779.11|2771.41|2778.8|2771.1|20
1651394330000|2022-05-01 08:38:50|2779.05|2771.35|2778.92|2771.22|2779.52|2771.82|2778.8|2771.1|26
1651394340000|2022-05-01 08:39:00|2778.9|2771.2|2778.95|2771.25|2779.35|2771.65|2778.76|2771.06|33
1651394350000|2022-05-01 08:39:10|2778.94|2771.24|2779.12|2771.42|2779.15|2771.45|2778.94|2771.24|15
1651394360000|2022-05-01 08:39:20|2779.07|2771.37|2779.08|2771.38|2779.16|2771.46|2779.07|2771.37|24
1651394370000|2022-05-01 08:39:30|2779|2771.3|2778.22|2770.52|2779|2771.3|2777.83|2770.13|39
1651394380000|2022-05-01 08:39:40|2778.19|2770.49|2778.49|2770.79|2778.49|2770.79|2778.19|2770.49|20
1651394390000|2022-05-01 08:39:50|2778.85|2771.15|2779.53|2771.83|2779.76|2772.06|2778.85|2771.15|30
1651394400000|2022-05-01 08:40:00|2779.47|2771.77|2779.38|2771.68|2779.47|2771.77|2779.23|2771.53|23
1651394410000|2022-05-01 08:40:10|2779.43|2771.73|2779.31|2771.61|2779.45|2771.75|2779.28|2771.58|20
1651394420000|2022-05-01 08:40:20|2779.32|2771.62|2779.25|2771.55|2779.51|2771.81|2779.23|2771.53|26
1651394430000|2022-05-01 08:40:30|2779.23|2771.53|2779.18|2771.48|2779.33|2771.63|2779.18|2771.48|27
1651394440000|2022-05-01 08:40:40|2779.13|2771.43|2778.94|2771.24|2779.21|2771.51|2778.73|2771.03|31
1651394450000|2022-05-01 08:40:50|2778.98|2771.28|2779.01|2771.31|2779.23|2771.53|2778.98|2771.28|28
1651394460000|2022-05-01 08:41:00|2779.02|2771.32|2778.88|2771.18|2779.06|2771.36|2778.88|2771.18|19
1651394470000|2022-05-01 08:41:10|2778.95|2771.25|2779.39|2771.69|2779.46|2771.76|2778.89|2771.19|28
1651394480000|2022-05-01 08:41:20|2779.41|2771.71|2779.29|2771.59|2779.41|2771.71|2779.25|2771.55|19
1651394490000|2022-05-01 08:41:30|2779.28|2771.58|2779.28|2771.58|2779.33|2771.63|2779.26|2771.56|24
1651394500000|2022-05-01 08:41:40|2779.27|2771.57|2779.3|2771.6|2779.38|2771.68|2779.25|2771.55|24
1651394510000|2022-05-01 08:41:50|2779.28|2771.58|2779.03|2771.33|2779.33|2771.63|2778.93|2771.23|27
1651394520000|2022-05-01 08:42:00|2779.02|2771.32|2778.9|2771.2|2779.05|2771.35|2778.84|2771.14|23
1651394530000|2022-05-01 08:42:10|2778.89|2771.19|2779.02|2771.32|2779.02|2771.32|2778.89|2771.19|15
1651394540000|2022-05-01 08:42:20|2779.01|2771.31|2779|2771.3|2779.01|2771.31|2778.99|2771.29|9
1651394550000|2022-05-01 08:42:30|2779.01|2771.31|2779.19|2771.49|2779.19|2771.49|2778.97|2771.27|22
1651394560000|2022-05-01 08:42:40|2779.2|2771.5|2779.4|2771.7|2779.42|2771.72|2779.18|2771.48|27
1651394570000|2022-05-01 08:42:50|2779.43|2771.73|2779.94|2772.24|2779.94|2772.24|2779.29|2771.59|25
1651394580000|2022-05-01 08:43:00|2779.89|2772.19|2780.37|2772.67|2780.37|2772.67|2779.49|2771.79|30
1651394590000|2022-05-01 08:43:10|2780.38|2772.68|2780.37|2772.67|2780.48|2772.78|2780.32|2772.62|20
1651394600000|2022-05-01 08:43:20|2780.41|2772.71|2780.39|2772.69|2780.42|2772.72|2780.36|2772.66|23
1651394610000|2022-05-01 08:43:30|2780.42|2772.72|2780.39|2772.69|2780.42|2772.72|2780.38|2772.68|13
1651394620000|2022-05-01 08:43:40|2780.38|2772.68|2780.6|2772.9|2780.61|2772.91|2780.38|2772.68|12
1651394630000|2022-05-01 08:43:50|2780.62|2772.92|2780.62|2772.92|2780.65|2772.95|2780.59|2772.89|17
1651394640000|2022-05-01 08:44:00|2780.6|2772.9|2780.57|2772.87|2780.6|2772.9|2780.48|2772.78|16
1651394650000|2022-05-01 08:44:10|2780.6|2772.9|2780.77|2773.07|2780.77|2773.07|2780.57|2772.87|23
1651394660000|2022-05-01 08:44:20|2780.76|2773.06|2780.85|2773.15|2780.85|2773.15|2780.75|2773.05|15
1651394670000|2022-05-01 08:44:30|2780.87|2773.17|2780.87|2773.17|2780.9|2773.2|2780.85|2773.15|6
1651394680000|2022-05-01 08:44:40|2780.89|2773.19|2781.02|2773.32|2781.08|2773.38|2780.89|2773.19|15
1651394690000|2022-05-01 08:44:50|2781|2773.3|2781.07|2773.37|2781.14|2773.44|2781|2773.3|23
1651394700000|2022-05-01 08:45:00|2781.14|2773.44|2781.08|2773.38|2781.14|2773.44|2781.06|2773.36|31
1651394710000|2022-05-01 08:45:10|2781|2773.3|2780.69|2772.99|2781|2773.3|2780.6|2772.9|23
1651394720000|2022-05-01 08:45:20|2780.68|2772.98|2780.68|2772.98|2780.68|2772.98|2780.68|2772.98|1
1651394730000|2022-05-01 08:45:30|2780.67|2772.97|2780.67|2772.97|2780.69|2772.99|2780.67|2772.97|5
1651394740000|2022-05-01 08:45:40|2780.66|2772.96|2780.68|2772.98|2780.7|2773|2780.66|2772.96|8
1651394750000|2022-05-01 08:45:50|2780.7|2773|2779.63|2771.93|2780.7|2773|2779.63|2771.93|30
1651394760000|2022-05-01 08:46:00|2779.61|2771.91|2779.61|2771.91|2779.67|2771.97|2779.54|2771.84|21
1651394770000|2022-05-01 08:46:10|2779.65|2771.95|2779.76|2772.06|2779.76|2772.06|2779.57|2771.87|21
1651394780000|2022-05-01 08:46:20|2779.73|2772.03|2779.84|2772.14|2779.93|2772.23|2779.71|2772.01|25
1651394790000|2022-05-01 08:46:30|2779.8|2772.1|2779.74|2772.04|2779.8|2772.1|2779.66|2771.96|14
1651394800000|2022-05-01 08:46:40|2779.69|2771.99|2779.53|2771.83|2779.75|2772.05|2779.53|2771.83|15
1651394810000|2022-05-01 08:46:50|2779.52|2771.82|2779.15|2771.45|2779.52|2771.82|2778.77|2771.07|25
1651394820000|2022-05-01 08:47:00|2779.13|2771.43|2779.45|2771.75|2779.47|2771.77|2779.13|2771.43|11
1651394830000|2022-05-01 08:47:10|2779.46|2771.76|2779.57|2771.87|2779.57|2771.87|2779.43|2771.73|21
1651394840000|2022-05-01 08:47:20|2779.6|2771.9|2779.67|2771.97|2779.67|2771.97|2779.6|2771.9|19
1651394850000|2022-05-01 08:47:30|2779.6|2771.9|2779.6|2771.9|2779.67|2771.97|2779.58|2771.88|14
1651394860000|2022-05-01 08:47:40|2779.58|2771.88|2779.51|2771.81|2779.65|2771.95|2779.51|2771.81|21
1651394870000|2022-05-01 08:47:50|2779.54|2771.84|2780.03|2772.33|2780.03|2772.33|2779.45|2771.75|22
1651394880000|2022-05-01 08:48:00|2780.14|2772.44|2780.28|2772.58|2780.29|2772.59|2780.14|2772.44|14
1651394890000|2022-05-01 08:48:10|2780.29|2772.59|2780.75|2773.05|2780.75|2773.05|2780.27|2772.57|22
1651394900000|2022-05-01 08:48:20|2780.71|2773.01|2781.68|2773.98|2781.7|2774|2780.7|2773|28
1651394910000|2022-05-01 08:48:30|2781.66|2773.96|2781.71|2774.01|2781.72|2774.02|2781.66|2773.96|33
1651394920000|2022-05-01 08:48:40|2781.72|2774.02|2781.05|2773.35|2781.76|2774.06|2781.05|2773.35|34
1651394930000|2022-05-01 08:48:50|2781.04|2773.34|2781.17|2773.47|2781.18|2773.48|2780.9|2773.2|19
1651394940000|2022-05-01 08:49:00|2781.18|2773.48|2781.38|2773.68|2781.42|2773.72|2781.18|2773.48|20
1651394950000|2022-05-01 08:49:10|2781.35|2773.65|2781.76|2774.06|2781.78|2774.08|2781.35|2773.65|20
1651394960000|2022-05-01 08:49:20|2781.78|2774.08|2781.6|2773.9|2781.79|2774.09|2781.59|2773.89|28
1651394970000|2022-05-01 08:49:30|2781.59|2773.89|2781.37|2773.67|2781.59|2773.89|2781.36|2773.66|14
1651394980000|2022-05-01 08:49:40|2781.35|2773.65|2781.39|2773.69|2781.39|2773.69|2781.35|2773.65|6
1651394990000|2022-05-01 08:49:50|2781.4|2773.7|2781.69|2773.99|2781.69|2773.99|2781.38|2773.68|12
1651395000000|2022-05-01 08:50:00|2781.71|2774.01|2781.82|2774.12|2781.85|2774.15|2781.66|2773.96|23
1651395010000|2022-05-01 08:50:10|2781.83|2774.13|2781.88|2774.18|2781.89|2774.19|2781.78|2774.08|28
1651395020000|2022-05-01 08:50:20|2781.83|2774.13|2781.83|2774.13|2781.89|2774.19|2781.82|2774.12|25
1651395030000|2022-05-01 08:50:30|2781.84|2774.14|2781.83|2774.13|2781.89|2774.19|2781.82|2774.12|13
1651395040000|2022-05-01 08:50:40|2781.88|2774.18|2781.4|2773.7|2781.88|2774.18|2781.4|2773.7|28
1651395050000|2022-05-01 08:50:50|2781.45|2773.75|2781.34|2773.64|2781.51|2773.81|2781.34|2773.64|19
1651395060000|2022-05-01 08:51:00|2781.33|2773.63|2781.39|2773.69|2781.39|2773.69|2781.33|2773.63|18
1651395070000|2022-05-01 08:51:10|2781.4|2773.7|2781.39|2773.69|2781.43|2773.73|2781.34|2773.64|18
1651395080000|2022-05-01 08:51:20|2781.4|2773.7|2781.43|2773.73|2781.43|2773.73|2781.36|2773.66|19
1651395090000|2022-05-01 08:51:30|2781.38|2773.68|2781.41|2773.71|2781.43|2773.73|2781.37|2773.67|18
1651395100000|2022-05-01 08:51:40|2781.42|2773.72|2781.43|2773.73|2781.47|2773.77|2781.38|2773.68|17
1651395110000|2022-05-01 08:51:50|2781.44|2773.74|2781.28|2773.58|2781.44|2773.74|2781.07|2773.37|21
1651395120000|2022-05-01 08:52:00|2781.31|2773.61|2781.4|2773.7|2781.4|2773.7|2781.25|2773.55|13
1651395130000|2022-05-01 08:52:10|2781.43|2773.73|2781.43|2773.73|2781.46|2773.76|2781.41|2773.71|15
1651395140000|2022-05-01 08:52:20|2781.44|2773.74|2784.3|2776.6|2784.3|2776.6|2781.44|2773.74|30
1651395150000|2022-05-01 08:52:30|2784.53|2776.83|2785.37|2777.67|2785.42|2777.72|2784.53|2776.83|33
1651395160000|2022-05-01 08:52:40|2785.35|2777.65|2786.03|2778.33|2786.08|2778.38|2785.35|2777.65|25
1651395170000|2022-05-01 08:52:50|2786.1|2778.4|2786.29|2778.59|2786.37|2778.67|2785.96|2778.26|26
1651395180000|2022-05-01 08:53:00|2786.3|2778.6|2786.37|2778.67|2786.37|2778.67|2786.21|2778.51|29
1651395190000|2022-05-01 08:53:10|2786.36|2778.66|2786.31|2778.61|2786.41|2778.71|2786.24|2778.54|20
1651395200000|2022-05-01 08:53:20|2786.28|2778.58|2786.27|2778.57|2786.36|2778.66|2786.23|2778.53|23
1651395210000|2022-05-01 08:53:30|2786.28|2778.58|2786.3|2778.6|2786.34|2778.64|2786.25|2778.55|29
1651395220000|2022-05-01 08:53:40|2786.29|2778.59|2786.31|2778.61|2786.32|2778.62|2786.29|2778.59|4
1651395230000|2022-05-01 08:53:50|2786.35|2778.65|2786.37|2778.67|2786.41|2778.71|2786.33|2778.63|18
1651395240000|2022-05-01 08:54:00|2786.36|2778.66|2786.13|2778.43|2786.36|2778.66|2785.96|2778.26|19
1651395250000|2022-05-01 08:54:10|2786.15|2778.45|2785.89|2778.19|2786.18|2778.48|2785.78|2778.08|18
1651395260000|2022-05-01 08:54:20|2785.95|2778.25|2785.96|2778.26|2785.97|2778.27|2785.93|2778.23|10
1651395270000|2022-05-01 08:54:30|2785.97|2778.27|2785.97|2778.27|2785.98|2778.28|2785.97|2778.27|3
1651395280000|2022-05-01 08:54:40|2785.96|2778.26|2785.9|2778.2|2785.96|2778.26|2785.86|2778.16|18
1651395290000|2022-05-01 08:54:50|2785.92|2778.22|2785.21|2777.51|2785.93|2778.23|2785.16|2777.46|25
1651395300000|2022-05-01 08:55:00|2785.25|2777.55|2785.57|2777.87|2785.79|2778.09|2785.23|2777.53|36
1651395310000|2022-05-01 08:55:10|2785.55|2777.85|2784.89|2777.19|2785.55|2777.85|2784.81|2777.11|19
1651395320000|2022-05-01 08:55:20|2784.9|2777.2|2784.96|2777.26|2785|2777.3|2784.87|2777.17|20
1651395330000|2022-05-01 08:55:30|2784.98|2777.28|2784.98|2777.28|2785|2777.3|2784.96|2777.26|9
1651395340000|2022-05-01 08:55:40|2785.01|2777.31|2784.06|2776.36|2785.01|2777.31|2784.06|2776.36|20
1651395350000|2022-05-01 08:55:50|2784.08|2776.38|2784.59|2776.89|2784.59|2776.89|2784.02|2776.32|24
1651395360000|2022-05-01 08:56:00|2784.58|2776.88|2784.67|2776.97|2784.75|2777.05|2784.53|2776.83|14
1651395370000|2022-05-01 08:56:10|2784.7|2777|2784.68|2776.98|2784.7|2777|2784.63|2776.93|8
1651395380000|2022-05-01 08:56:20|2784.66|2776.96|2784.01|2776.31|2784.79|2777.09|2783.98|2776.28|26
1651395390000|2022-05-01 08:56:30|2784.02|2776.32|2784.25|2776.55|2784.25|2776.55|2783.76|2776.06|20
1651395400000|2022-05-01 08:56:40|2784.26|2776.56|2784.2|2776.5|2784.39|2776.69|2784.08|2776.38|18
1651395410000|2022-05-01 08:56:50|2784.22|2776.52|2784.53|2776.83|2784.53|2776.83|2784.21|2776.51|21
1651395420000|2022-05-01 08:57:00|2784.48|2776.78|2784.75|2777.05|2784.89|2777.19|2784.48|2776.78|24
1651395430000|2022-05-01 08:57:10|2784.74|2777.04|2784.18|2776.48|2784.98|2777.28|2784.18|2776.48|31
1651395440000|2022-05-01 08:57:20|2784.15|2776.45|2784.07|2776.37|2784.24|2776.54|2784.05|2776.35|26
1651395450000|2022-05-01 08:57:30|2784.06|2776.36|2784.13|2776.43|2784.15|2776.45|2784|2776.3|18
1651395460000|2022-05-01 08:57:40|2784.14|2776.44|2784.31|2776.61|2784.31|2776.61|2784.14|2776.44|7
1651395470000|2022-05-01 08:57:50|2784.29|2776.59|2784.48|2776.78|2784.53|2776.83|2784.19|2776.49|28
1651395480000|2022-05-01 08:58:00|2784.5|2776.8|2784.59|2776.89|2784.63|2776.93|2784.49|2776.79|16
1651395490000|2022-05-01 08:58:10|2784.58|2776.88|2784.83|2777.13|2784.83|2777.13|2784.5|2776.8|18
1651395500000|2022-05-01 08:58:20|2784.88|2777.18|2784.82|2777.12|2784.97|2777.27|2784.72|2777.02|24
1651395510000|2022-05-01 08:58:30|2784.78|2777.08|2784.49|2776.79|2784.87|2777.17|2784.41|2776.71|28
1651395520000|2022-05-01 08:58:40|2784.5|2776.8|2784.62|2776.92|2784.62|2776.92|2784.39|2776.69|23
1651395530000|2022-05-01 08:58:50|2784.57|2776.87|2784.26|2776.56|2784.64|2776.94|2784.24|2776.54|25
1651395540000|2022-05-01 08:59:00|2784.27|2776.57|2783.9|2776.2|2784.27|2776.57|2783.7|2776|29
1651395550000|2022-05-01 08:59:10|2783.91|2776.21|2783.88|2776.18|2783.94|2776.24|2783.84|2776.14|18
1651395560000|2022-05-01 08:59:20|2783.82|2776.12|2783.96|2776.26|2783.96|2776.26|2783.78|2776.08|23
1651395570000|2022-05-01 08:59:30|2783.95|2776.25|2783.81|2776.11|2783.97|2776.27|2783.74|2776.04|23
1651395580000|2022-05-01 08:59:40|2783.82|2776.12|2783.64|2775.94|2783.91|2776.21|2783.54|2775.84|31
1651395590000|2022-05-01 08:59:50|2783.63|2775.93|2783.44|2775.74|2783.63|2775.93|2783.39|2775.69|20
1651395600000|2022-05-01 09:00:00|2783.49|2775.79|2784.7|2777|2784.7|2777|2783.49|2775.79|30
1651395610000|2022-05-01 09:00:10|2784.69|2776.99|2784.42|2776.72|2784.75|2777.05|2784.42|2776.72|22
1651395620000|2022-05-01 09:00:20|2784.38|2776.68|2784.16|2776.46|2784.38|2776.68|2784.1|2776.4|15
1651395630000|2022-05-01 09:00:30|2784.1|2776.4|2784.09|2776.39|2784.21|2776.51|2784.06|2776.36|21
1651395640000|2022-05-01 09:00:40|2784.1|2776.4|2784.31|2776.61|2784.31|2776.61|2784.1|2776.4|25
1651395650000|2022-05-01 09:00:50|2784.22|2776.52|2784.29|2776.59|2784.31|2776.61|2784.15|2776.45|19
1651395660000|2022-05-01 09:01:00|2784.3|2776.6|2784.23|2776.53|2784.32|2776.62|2784.17|2776.47|19
1651395670000|2022-05-01 09:01:10|2784.21|2776.51|2784.42|2776.72|2784.43|2776.73|2784.21|2776.51|8
1651395680000|2022-05-01 09:01:20|2784.43|2776.73|2784.78|2777.08|2785.2|2777.5|2784.43|2776.73|27
1651395690000|2022-05-01 09:01:30|2784.83|2777.13|2784.23|2776.53|2784.84|2777.14|2784.2|2776.5|22
1651395700000|2022-05-01 09:01:40|2784.2|2776.5|2784.76|2777.06|2784.81|2777.11|2784.19|2776.49|29
1651395710000|2022-05-01 09:01:50|2784.78|2777.08|2784.6|2776.9|2784.79|2777.09|2784.6|2776.9|21
1651395720000|2022-05-01 09:02:00|2784.62|2776.92|2784.43|2776.73|2784.62|2776.92|2784.38|2776.68|24
1651395730000|2022-05-01 09:02:10|2784.54|2776.84|2784.52|2776.82|2784.6|2776.9|2784.45|2776.75|25
1651395740000|2022-05-01 09:02:20|2784.5|2776.8|2783.7|2776|2784.5|2776.8|2783.7|2776|21
1651395750000|2022-05-01 09:02:30|2783.72|2776.02|2783.78|2776.08|2783.81|2776.11|2783.67|2775.97|33
1651395760000|2022-05-01 09:02:40|2784.03|2776.33|2783.91|2776.21|2784.1|2776.4|2783.81|2776.11|29
1651395770000|2022-05-01 09:02:50|2783.9|2776.2|2783.62|2775.92|2783.9|2776.2|2783.6|2775.9|18
1651395780000|2022-05-01 09:03:00|2783.63|2775.93|2783.48|2775.78|2783.63|2775.93|2783.43|2775.73|24
1651395790000|2022-05-01 09:03:10|2783.51|2775.81|2783.58|2775.88|2783.62|2775.92|2783.48|2775.78|23
1651395800000|2022-05-01 09:03:20|2783.4|2775.7|2783.55|2775.85|2783.61|2775.91|2783.39|2775.69|17
1651395810000|2022-05-01 09:03:30|2783.58|2775.88|2783.61|2775.91|2783.61|2775.91|2783.54|2775.84|13
1651395820000|2022-05-01 09:03:40|2783.77|2776.07|2783.58|2775.88|2784.19|2776.49|2783.57|2775.87|26
1651395830000|2022-05-01 09:03:50|2783.56|2775.86|2783.65|2775.95|2783.65|2775.95|2783.56|2775.86|11
1651395840000|2022-05-01 09:04:00|2783.66|2775.96|2783.64|2775.94|2784.13|2776.43|2783.59|2775.89|28
1651395850000|2022-05-01 09:04:10|2783.66|2775.96|2782.99|2775.29|2783.76|2776.06|2782.99|2775.29|26
1651395860000|2022-05-01 09:04:20|2783.03|2775.33|2783.51|2775.81|2783.55|2775.85|2782.99|2775.29|29
1651395870000|2022-05-01 09:04:30|2783.55|2775.85|2783.68|2775.98|2784.09|2776.39|2783.55|2775.85|31
1651395880000|2022-05-01 09:04:40|2783.67|2775.97|2783.65|2775.95|2783.83|2776.13|2783.62|2775.92|26
1651395890000|2022-05-01 09:04:50|2783.66|2775.96|2783.79|2776.09|2783.79|2776.09|2783.64|2775.94|25
1651395900000|2022-05-01 09:05:00|2783.82|2776.12|2783.78|2776.08|2783.83|2776.13|2783.7|2776|27
1651395910000|2022-05-01 09:05:10|2783.79|2776.09|2783.84|2776.14|2783.88|2776.18|2783.76|2776.06|27
1651395920000|2022-05-01 09:05:20|2783.83|2776.13|2783.87|2776.17|2783.89|2776.19|2783.83|2776.13|12
1651395930000|2022-05-01 09:05:30|2783.88|2776.18|2783.83|2776.13|2783.88|2776.18|2783.83|2776.13|15
1651395940000|2022-05-01 09:05:40|2783.79|2776.09|2783.76|2776.06|2783.8|2776.1|2783.66|2775.96|21
1651395950000|2022-05-01 09:05:50|2783.83|2776.13|2783.85|2776.15|2783.95|2776.25|2783.82|2776.12|24
1651395960000|2022-05-01 09:06:00|2783.84|2776.14|2784.09|2776.39|2784.19|2776.49|2783.78|2776.08|23
1651395970000|2022-05-01 09:06:10|2784.13|2776.43|2784.42|2776.72|2784.42|2776.72|2784.13|2776.43|18
1651395980000|2022-05-01 09:06:20|2784.35|2776.65|2784.24|2776.54|2784.37|2776.67|2784.03|2776.33|35
1651395990000|2022-05-01 09:06:30|2784.22|2776.52|2782.92|2775.22|2784.22|2776.52|2782.68|2774.98|34
1651396000000|2022-05-01 09:06:40|2782.93|2775.23|2782.9|2775.2|2782.94|2775.24|2782.68|2774.98|31
1651396010000|2022-05-01 09:06:50|2782.82|2775.12|2782.91|2775.21|2783.04|2775.34|2782.78|2775.08|27
1651396020000|2022-05-01 09:07:00|2782.76|2775.06|2782.85|2775.15|2782.93|2775.23|2782.72|2775.02|32
1651396030000|2022-05-01 09:07:10|2782.87|2775.17|2782.55|2774.85|2782.93|2775.23|2782.46|2774.76|25
1651396040000|2022-05-01 09:07:20|2782.54|2774.84|2782.54|2774.84|2782.56|2774.86|2782.43|2774.73|27
1651396050000|2022-05-01 09:07:30|2782.57|2774.87|2782.18|2774.48|2782.61|2774.91|2782.18|2774.48|24
1651396060000|2022-05-01 09:07:40|2782.19|2774.49|2781.08|2773.38|2782.22|2774.52|2781.08|2773.38|24
1651396070000|2022-05-01 09:07:50|2781.11|2773.41|2780.61|2772.91|2781.11|2773.41|2780.34|2772.64|31
1651396080000|2022-05-01 09:08:00|2780.62|2772.92|2780.57|2772.87|2780.65|2772.95|2780.49|2772.79|25
1651396090000|2022-05-01 09:08:10|2780.58|2772.88|2779.71|2772.01|2780.63|2772.93|2779.71|2772.01|21
1651396100000|2022-05-01 09:08:20|2779.65|2771.95|2779.5|2771.8|2779.65|2771.95|2779.37|2771.67|28
1651396110000|2022-05-01 09:08:30|2779.51|2771.81|2779.32|2771.62|2779.52|2771.82|2779.2|2771.5|21
1651396120000|2022-05-01 09:08:40|2779.34|2771.64|2779.85|2772.15|2779.88|2772.18|2779.17|2771.47|24
1651396130000|2022-05-01 09:08:50|2779.8|2772.1|2780.13|2772.43|2780.34|2772.64|2779.79|2772.09|34
1651396140000|2022-05-01 09:09:00|2780.12|2772.42|2779.71|2772.01|2780.22|2772.52|2779.67|2771.97|35
1651396150000|2022-05-01 09:09:10|2779.72|2772.02|2779.41|2771.71|2779.81|2772.11|2779.27|2771.57|24
1651396160000|2022-05-01 09:09:20|2779.4|2771.7|2779.47|2771.77|2779.55|2771.85|2779.36|2771.66|20
1651396170000|2022-05-01 09:09:30|2779.4|2771.7|2780.19|2772.49|2780.19|2772.49|2779.4|2771.7|27
1651396180000|2022-05-01 09:09:40|2780.17|2772.47|2779.93|2772.23|2780.2|2772.5|2779.93|2772.23|31
1651396190000|2022-05-01 09:09:50|2779.92|2772.22|2779.9|2772.2|2779.97|2772.27|2779.72|2772.02|20
1651396200000|2022-05-01 09:10:00|2779.86|2772.16|2779.7|2772|2780.3|2772.6|2779.66|2771.96|32
1651396210000|2022-05-01 09:10:10|2779.71|2772.01|2779.86|2772.16|2779.96|2772.26|2779.71|2772.01|20
1651396220000|2022-05-01 09:10:20|2779.89|2772.19|2779|2771.3|2779.92|2772.22|2778.97|2771.27|26
1651396230000|2022-05-01 09:10:30|2778.98|2771.28|2778.82|2771.12|2779.01|2771.31|2778.78|2771.08|21
1651396240000|2022-05-01 09:10:40|2778.83|2771.13|2778.88|2771.18|2779.08|2771.38|2778.69|2770.99|23
1651396250000|2022-05-01 09:10:50|2778.93|2771.23|2779.75|2772.05|2779.93|2772.23|2778.93|2771.23|28
1651396260000|2022-05-01 09:11:00|2779.76|2772.06|2780.53|2772.83|2780.55|2772.85|2779.61|2771.91|33
1651396270000|2022-05-01 09:11:10|2780.69|2772.99|2780.65|2772.95|2780.72|2773.02|2780.58|2772.88|16
1651396280000|2022-05-01 09:11:20|2780.67|2772.97|2780.65|2772.95|2780.67|2772.97|2780.56|2772.86|20
1651396290000|2022-05-01 09:11:30|2780.62|2772.92|2779.87|2772.17|2780.62|2772.92|2779.8|2772.1|30
1651396300000|2022-05-01 09:11:40|2779.85|2772.15|2779.6|2771.9|2779.86|2772.16|2779.47|2771.77|22
1651396310000|2022-05-01 09:11:50|2779.54|2771.84|2779.55|2771.85|2779.6|2771.9|2779.51|2771.81|21
1651396320000|2022-05-01 09:12:00|2779.54|2771.84|2779.22|2771.52|2779.59|2771.89|2779.16|2771.46|22
1651396330000|2022-05-01 09:12:10|2779.18|2771.48|2779.25|2771.55|2779.29|2771.59|2779.15|2771.45|26
1651396340000|2022-05-01 09:12:20|2779.22|2771.52|2779.18|2771.48|2779.22|2771.52|2779.15|2771.45|7
1651396350000|2022-05-01 09:12:30|2779.23|2771.53|2778.88|2771.18|2779.25|2771.55|2778.78|2771.08|20
1651396360000|2022-05-01 09:12:40|2778.92|2771.22|2778.92|2771.22|2779.02|2771.32|2778.8|2771.1|24
1651396370000|2022-05-01 09:12:50|2778.81|2771.11|2778.97|2771.27|2778.97|2771.27|2778.68|2770.98|25
1651396380000|2022-05-01 09:13:00|2778.91|2771.21|2779.03|2771.33|2779.08|2771.38|2778.91|2771.21|10
1651396390000|2022-05-01 09:13:10|2778.94|2771.24|2778.71|2771.01|2778.94|2771.24|2778.66|2770.96|21
1651396400000|2022-05-01 09:13:20|2778.7|2771|2778.59|2770.89|2778.7|2771|2778.49|2770.79|23
1651396410000|2022-05-01 09:13:30|2778.56|2770.86|2778.51|2770.81|2778.6|2770.9|2778.48|2770.78|22
1651396420000|2022-05-01 09:13:40|2778.52|2770.82|2778.5|2770.8|2778.72|2771.02|2778.5|2770.8|23
1651396430000|2022-05-01 09:13:50|2778.46|2770.76|2777.92|2770.22|2778.46|2770.76|2777.72|2770.02|22
1651396440000|2022-05-01 09:14:00|2777.9|2770.2|2777.09|2769.39|2777.92|2770.22|2776.88|2769.18|27
1651396450000|2022-05-01 09:14:10|2777.05|2769.35|2776.9|2769.2|2777.16|2769.46|2776.73|2769.03|29
1651396460000|2022-05-01 09:14:20|2776.87|2769.17|2775.77|2768.07|2776.87|2769.17|2775.72|2768.02|38
1651396470000|2022-05-01 09:14:30|2775.79|2768.09|2776.24|2768.54|2776.24|2768.54|2775.64|2767.94|27
1651396480000|2022-05-01 09:14:40|2776.39|2768.69|2776.09|2768.39|2776.74|2769.04|2775.98|2768.28|35
1651396490000|2022-05-01 09:14:50|2776.08|2768.38|2776.25|2768.55|2776.43|2768.73|2776.06|2768.36|31
1651396500000|2022-05-01 09:15:00|2776.26|2768.56|2776.25|2768.55|2776.31|2768.61|2776.16|2768.46|32
1651396510000|2022-05-01 09:15:10|2776.27|2768.57|2777.16|2769.46|2777.46|2769.76|2776.27|2768.57|32
1651396520000|2022-05-01 09:15:20|2777.17|2769.47|2777.1|2769.4|2777.29|2769.59|2777.1|2769.4|22
1651396530000|2022-05-01 09:15:30|2777.06|2769.36|2776.68|2768.98|2777.06|2769.36|2776.57|2768.87|18
1651396540000|2022-05-01 09:15:40|2776.67|2768.97|2776.48|2768.78|2776.71|2769.01|2776.48|2768.78|23
1651396550000|2022-05-01 09:15:50|2776.54|2768.84|2776.18|2768.48|2776.61|2768.91|2776.15|2768.45|25
1651396560000|2022-05-01 09:16:00|2776.17|2768.47|2775.96|2768.26|2776.21|2768.51|2775.44|2767.74|34
1651396570000|2022-05-01 09:16:10|2775.94|2768.24|2775.81|2768.11|2775.94|2768.24|2775.77|2768.07|20
1651396580000|2022-05-01 09:16:20|2775.76|2768.06|2775.31|2767.61|2775.88|2768.18|2775.24|2767.54|30
1651396590000|2022-05-01 09:16:30|2775.26|2767.56|2775.25|2767.55|2775.67|2767.97|2775.24|2767.54|32
1651396600000|2022-05-01 09:16:40|2775.24|2767.54|2775.21|2767.51|2775.34|2767.64|2775.11|2767.41|28
1651396610000|2022-05-01 09:16:50|2775.2|2767.5|2775.22|2767.52|2775.72|2768.02|2775.17|2767.47|30
1651396620000|2022-05-01 09:17:00|2775.18|2767.48|2775.09|2767.39|2775.19|2767.49|2775.06|2767.36|26
1651396630000|2022-05-01 09:17:10|2775.13|2767.43|2775.24|2767.54|2775.34|2767.64|2775.11|2767.41|24
1651396640000|2022-05-01 09:17:20|2775.25|2767.55|2775.24|2767.54|2775.29|2767.59|2775.16|2767.46|25
1651396650000|2022-05-01 09:17:30|2775.2|2767.5|2775.04|2767.34|2775.27|2767.57|2774.93|2767.23|27
1651396660000|2022-05-01 09:17:40|2774.96|2767.26|2774.95|2767.25|2775.11|2767.41|2774.94|2767.24|31
1651396670000|2022-05-01 09:17:50|2774.96|2767.26|2774.93|2767.23|2775.06|2767.36|2774.88|2767.18|33
1651396680000|2022-05-01 09:18:00|2774.92|2767.22|2775.02|2767.32|2775.02|2767.32|2774.91|2767.21|24
1651396690000|2022-05-01 09:18:10|2774.99|2767.29|2775.21|2767.51|2775.21|2767.51|2774.91|2767.21|27
1651396700000|2022-05-01 09:18:20|2775.12|2767.42|2774.74|2767.04|2775.12|2767.42|2774.68|2766.98|24
1651396710000|2022-05-01 09:18:30|2774.69|2766.99|2774.71|2767.01|2774.81|2767.11|2774.64|2766.94|23
1651396720000|2022-05-01 09:18:40|2774.73|2767.03|2775.01|2767.31|2775.18|2767.48|2774.73|2767.03|27
1651396730000|2022-05-01 09:18:50|2775.03|2767.33|2774.96|2767.26|2775.08|2767.38|2774.96|2767.26|21
1651396740000|2022-05-01 09:19:00|2774.95|2767.25|2774.97|2767.27|2774.98|2767.28|2774.94|2767.24|16
1651396750000|2022-05-01 09:19:10|2774.94|2767.24|2774.95|2767.25|2775.01|2767.31|2774.93|2767.23|19
1651396760000|2022-05-01 09:19:20|2774.93|2767.23|2774.05|2766.35|2774.93|2767.23|2774.05|2766.35|21
1651396770000|2022-05-01 09:19:30|2774.15|2766.45|2773.92|2766.22|2774.15|2766.45|2773.89|2766.19|23
1651396780000|2022-05-01 09:19:40|2773.93|2766.23|2773.96|2766.26|2774|2766.3|2773.86|2766.16|29
1651396790000|2022-05-01 09:19:50|2773.9|2766.2|2773.48|2765.78|2773.91|2766.21|2773.48|2765.78|21
1651396800000|2022-05-01 09:20:00|2773.45|2765.75|2773.18|2765.48|2773.48|2765.78|2772.87|2765.17|29
1651396810000|2022-05-01 09:20:10|2773.27|2765.57|2775.66|2767.96|2775.66|2767.96|2773.18|2765.48|32
1651396820000|2022-05-01 09:20:20|2775.59|2767.89|2775.43|2767.73|2775.59|2767.89|2775.24|2767.54|34
1651396830000|2022-05-01 09:20:30|2775.4|2767.7|2774.65|2766.95|2775.4|2767.7|2774.65|2766.95|25
1651396840000|2022-05-01 09:20:40|2774.69|2766.99|2774.66|2766.96|2774.75|2767.05|2774.65|2766.95|22
1651396850000|2022-05-01 09:20:50|2774.71|2767.01|2774.23|2766.53|2774.71|2767.01|2774.1|2766.4|28
1651396860000|2022-05-01 09:21:00|2774.26|2766.56|2774.31|2766.61|2774.37|2766.67|2774.23|2766.53|16
1651396870000|2022-05-01 09:21:10|2774.27|2766.57|2773.75|2766.05|2774.31|2766.61|2773.72|2766.02|25
1651396880000|2022-05-01 09:21:20|2773.73|2766.03|2773.98|2766.28|2773.98|2766.28|2773.7|2766|17
1651396890000|2022-05-01 09:21:30|2774|2766.3|2773.91|2766.21|2774|2766.3|2773.76|2766.06|22
1651396900000|2022-05-01 09:21:40|2773.9|2766.2|2773.6|2765.9|2773.92|2766.22|2773.59|2765.89|18
1651396910000|2022-05-01 09:21:50|2773.59|2765.89|2773.41|2765.71|2773.63|2765.93|2773.16|2765.46|27
1651396920000|2022-05-01 09:22:00|2773.48|2765.78|2773.38|2765.68|2773.53|2765.83|2773.38|2765.68|16
1651396930000|2022-05-01 09:22:10|2773.39|2765.69|2773.36|2765.66|2773.73|2766.03|2773.36|2765.66|33
1651396940000|2022-05-01 09:22:20|2773.34|2765.64|2773.33|2765.63|2773.35|2765.65|2773.33|2765.63|7
1651396950000|2022-05-01 09:22:30|2773.35|2765.65|2773.36|2765.66|2773.39|2765.69|2773.32|2765.62|13
1651396960000|2022-05-01 09:22:40|2773.37|2765.67|2773.09|2765.39|2773.37|2765.67|2773.09|2765.39|20
1651396970000|2022-05-01 09:22:50|2773.14|2765.44|2772.86|2765.16|2773.14|2765.44|2772.86|2765.16|16
1651396980000|2022-05-01 09:23:00|2772.83|2765.13|2772.44|2764.74|2772.88|2765.18|2772.36|2764.66|20
1651396990000|2022-05-01 09:23:10|2772.42|2764.72|2772.64|2764.94|2772.81|2765.11|2772.33|2764.63|25
1651397000000|2022-05-01 09:23:20|2772.65|2764.95|2772.23|2764.53|2772.75|2765.05|2772.23|2764.53|25
1651397010000|2022-05-01 09:23:30|2772.25|2764.55|2772.73|2765.03|2772.73|2765.03|2772.25|2764.55|32
1651397020000|2022-05-01 09:23:40|2772.72|2765.02|2772.39|2764.69|2772.72|2765.02|2772.37|2764.67|26
1651397030000|2022-05-01 09:23:50|2772.35|2764.65|2772.12|2764.42|2772.36|2764.66|2772.12|2764.42|16
1651397040000|2022-05-01 09:24:00|2772.15|2764.45|2772.42|2764.72|2772.53|2764.83|2772.12|2764.42|27
1651397050000|2022-05-01 09:24:10|2772.45|2764.75|2772.39|2764.69|2772.47|2764.77|2772.34|2764.64|23
1651397060000|2022-05-01 09:24:20|2772.4|2764.7|2772.42|2764.72|2772.52|2764.82|2772.39|2764.69|20
1651397070000|2022-05-01 09:24:30|2772.47|2764.77|2772.53|2764.83|2772.53|2764.83|2772.4|2764.7|24
1651397080000|2022-05-01 09:24:40|2772.52|2764.82|2772.57|2764.87|2772.57|2764.87|2772.43|2764.73|21
1651397090000|2022-05-01 09:24:50|2772.55|2764.85|2772.5|2764.8|2772.56|2764.86|2772.46|2764.76|19
1651397100000|2022-05-01 09:25:00|2772.49|2764.79|2773.02|2765.32|2773.18|2765.48|2772.19|2764.49|32
1651397110000|2022-05-01 09:25:10|2773.03|2765.33|2773.89|2766.19|2773.89|2766.19|2773.03|2765.33|25
1651397120000|2022-05-01 09:25:20|2773.88|2766.18|2773.89|2766.19|2773.9|2766.2|2773.79|2766.09|26
1651397130000|2022-05-01 09:25:30|2773.88|2766.18|2774.55|2766.85|2774.7|2767|2773.87|2766.17|16
1651397140000|2022-05-01 09:25:40|2774.54|2766.84|2774.86|2767.16|2774.99|2767.29|2774.51|2766.81|17
1651397150000|2022-05-01 09:25:50|2774.94|2767.24|2775.16|2767.46|2775.31|2767.61|2774.85|2767.15|22
1651397160000|2022-05-01 09:26:00|2775.1|2767.4|2775.32|2767.62|2775.32|2767.62|2774.73|2767.03|22
1651397170000|2022-05-01 09:26:10|2775.31|2767.61|2775.35|2767.65|2775.45|2767.75|2775.31|2767.61|12
1651397180000|2022-05-01 09:26:20|2775.33|2767.63|2775.43|2767.73|2775.45|2767.75|2775.33|2767.63|22
1651397190000|2022-05-01 09:26:30|2775.44|2767.74|2775.07|2767.37|2775.44|2767.74|2775.07|2767.37|25
1651397200000|2022-05-01 09:26:40|2775.08|2767.38|2775.12|2767.42|2775.14|2767.44|2775.01|2767.31|23
1651397210000|2022-05-01 09:26:50|2775.05|2767.35|2775.02|2767.32|2775.13|2767.43|2774.93|2767.23|25
1651397220000|2022-05-01 09:27:00|2775.01|2767.31|2774.9|2767.2|2775.01|2767.31|2774.78|2767.08|26
1651397230000|2022-05-01 09:27:10|2775.02|2767.32|2774.22|2766.52|2775.02|2767.32|2774.08|2766.38|28
1651397240000|2022-05-01 09:27:20|2774.25|2766.55|2774.24|2766.54|2774.44|2766.74|2774|2766.3|31
1651397250000|2022-05-01 09:27:30|2774.26|2766.56|2774.25|2766.55|2774.35|2766.65|2774.16|2766.46|34
1651397260000|2022-05-01 09:27:40|2774.2|2766.5|2774.2|2766.5|2774.27|2766.57|2773.93|2766.23|32
1651397270000|2022-05-01 09:27:50|2774.22|2766.52|2773.71|2766.01|2774.36|2766.66|2773.49|2765.79|27
1651397280000|2022-05-01 09:28:00|2773.78|2766.08|2774.61|2766.91|2774.75|2767.05|2773.78|2766.08|26
1651397290000|2022-05-01 09:28:10|2774.62|2766.92|2775.51|2767.81|2775.6|2767.9|2774.62|2766.92|25
1651397300000|2022-05-01 09:28:20|2775.63|2767.93|2775.53|2767.83|2776.06|2768.36|2775.5|2767.8|29
1651397310000|2022-05-01 09:28:30|2775.52|2767.82|2775.41|2767.71|2775.55|2767.85|2775.41|2767.71|16
1651397320000|2022-05-01 09:28:40|2775.53|2767.83|2775.57|2767.87|2775.71|2768.01|2775.47|2767.77|25
1651397330000|2022-05-01 09:28:50|2775.56|2767.86|2775.2|2767.5|2775.56|2767.86|2775.11|2767.41|32
1651397340000|2022-05-01 09:29:00|2775.21|2767.51|2775.5|2767.8|2775.5|2767.8|2775.18|2767.48|22
1651397350000|2022-05-01 09:29:10|2775.4|2767.7|2775.35|2767.65|2775.45|2767.75|2775.35|2767.65|18
1651397360000|2022-05-01 09:29:20|2775.37|2767.67|2775.19|2767.49|2775.42|2767.72|2775.19|2767.49|22
1651397370000|2022-05-01 09:29:30|2775.24|2767.54|2774.62|2766.92|2775.24|2767.54|2774.59|2766.89|19
1651397380000|2022-05-01 09:29:40|2774.67|2766.97|2774.62|2766.92|2774.77|2767.07|2774.62|2766.92|12
1651397390000|2022-05-01 09:29:50|2774.63|2766.93|2775.16|2767.46|2775.16|2767.46|2774.63|2766.93|25
1651397400000|2022-05-01 09:30:00|2775.14|2767.44|2773.81|2766.11|2775.14|2767.44|2773.8|2766.1|15
1651397410000|2022-05-01 09:30:10|2773.77|2766.07|2773.42|2765.72|2773.77|2766.07|2773.42|2765.72|15
1651397420000|2022-05-01 09:30:20|2773.17|2765.47|2771.28|2763.58|2773.17|2765.47|2771.22|2763.52|34
1651397430000|2022-05-01 09:30:30|2771.29|2763.59|2772.3|2764.6|2772.47|2764.77|2771.29|2763.59|25
1651397440000|2022-05-01 09:30:40|2772.46|2764.76|2771.15|2763.45|2772.46|2764.76|2770.97|2763.27|37
1651397450000|2022-05-01 09:30:50|2771.22|2763.52|2771.37|2763.67|2771.71|2764.01|2771.1|2763.4|35
1651397460000|2022-05-01 09:31:00|2771.36|2763.66|2771.1|2763.4|2771.46|2763.76|2771.06|2763.36|26
1651397470000|2022-05-01 09:31:10|2771.12|2763.42|2770.92|2763.22|2771.38|2763.68|2770.73|2763.03|29
1651397480000|2022-05-01 09:31:20|2770.91|2763.21|2771.37|2763.67|2771.37|2763.67|2770.91|2763.21|36
1651397490000|2022-05-01 09:31:30|2771.43|2763.73|2771.81|2764.11|2771.86|2764.16|2771.28|2763.58|25
1651397500000|2022-05-01 09:31:40|2771.79|2764.09|2771.36|2763.66|2771.79|2764.09|2771.26|2763.56|26
1651397510000|2022-05-01 09:31:50|2771.37|2763.67|2771.62|2763.92|2771.67|2763.97|2771.35|2763.65|13
1651397520000|2022-05-01 09:32:00|2771.6|2763.9|2771.81|2764.11|2771.97|2764.27|2771.6|2763.9|22
1651397530000|2022-05-01 09:32:10|2771.77|2764.07|2771.74|2764.04|2771.79|2764.09|2771.73|2764.03|19
1651397540000|2022-05-01 09:32:20|2771.76|2764.06|2771.75|2764.05|2771.77|2764.07|2771.72|2764.02|20
1651397550000|2022-05-01 09:32:30|2771.74|2764.04|2771.66|2763.96|2771.77|2764.07|2771.66|2763.96|20
1651397560000|2022-05-01 09:32:40|2771.65|2763.95|2771.7|2764|2771.7|2764|2771.65|2763.95|19
1651397570000|2022-05-01 09:32:50|2771.69|2763.99|2771.68|2763.98|2771.73|2764.03|2771.68|2763.98|6
1651397580000|2022-05-01 09:33:00|2771.66|2763.96|2771.91|2764.21|2771.95|2764.25|2771.65|2763.95|15
1651397590000|2022-05-01 09:33:10|2771.9|2764.2|2771.92|2764.22|2771.95|2764.25|2771.85|2764.15|20
1651397600000|2022-05-01 09:33:20|2771.87|2764.17|2771.88|2764.18|2771.88|2764.18|2771.87|2764.17|2
1651397610000|2022-05-01 09:33:30|2771.87|2764.17|2771.26|2763.56|2771.88|2764.18|2771.21|2763.51|19
1651397620000|2022-05-01 09:33:40|2771.34|2763.64|2770.91|2763.21|2771.34|2763.64|2770.85|2763.15|35
1651397630000|2022-05-01 09:33:50|2770.9|2763.2|2769.7|2762|2771.01|2763.31|2769.7|2762|27
1651397640000|2022-05-01 09:34:00|2769.71|2762.01|2768.93|2761.23|2769.71|2762.01|2768.93|2761.23|26
1651397650000|2022-05-01 09:34:10|2768.72|2761.02|2769.12|2761.42|2769.17|2761.47|2768.41|2760.71|30
1651397660000|2022-05-01 09:34:20|2769.09|2761.39|2769.56|2761.86|2769.8|2762.1|2769.09|2761.39|23
1651397670000|2022-05-01 09:34:30|2769.6|2761.9|2769.6|2761.9|2769.77|2762.07|2769.57|2761.87|31
1651397680000|2022-05-01 09:34:40|2769.62|2761.92|2769.55|2761.85|2769.68|2761.98|2769.55|2761.85|14
1651397690000|2022-05-01 09:34:50|2769.58|2761.88|2769.57|2761.87|2769.6|2761.9|2769.53|2761.83|20
1651397700000|2022-05-01 09:35:00|2769.56|2761.86|2769.57|2761.87|2769.6|2761.9|2769.52|2761.82|18
1651397710000|2022-05-01 09:35:10|2769.58|2761.88|2769.78|2762.08|2769.9|2762.2|2769.56|2761.86|32
1651397720000|2022-05-01 09:35:20|2769.82|2762.12|2769.45|2761.75|2769.83|2762.13|2769.44|2761.74|25
1651397730000|2022-05-01 09:35:30|2769.48|2761.78|2769.27|2761.57|2769.48|2761.78|2769.19|2761.49|15
1651397740000|2022-05-01 09:35:40|2769.25|2761.55|2769.28|2761.58|2769.3|2761.6|2769.23|2761.53|19
1651397750000|2022-05-01 09:35:50|2769.23|2761.53|2769.31|2761.61|2769.33|2761.63|2769.14|2761.44|22
1651397760000|2022-05-01 09:36:00|2769.32|2761.62|2769.53|2761.83|2769.53|2761.83|2769.31|2761.61|22
1651397770000|2022-05-01 09:36:10|2769.54|2761.84|2769.85|2762.15|2769.87|2762.17|2769.47|2761.77|23
1651397780000|2022-05-01 09:36:20|2769.84|2762.14|2769.98|2762.28|2770.01|2762.31|2769.75|2762.05|27
1651397790000|2022-05-01 09:36:30|2769.97|2762.27|2769.98|2762.28|2769.99|2762.29|2769.95|2762.25|8
1651397800000|2022-05-01 09:36:40|2769.97|2762.27|2769.77|2762.07|2770.15|2762.45|2769.75|2762.05|28
1651397810000|2022-05-01 09:36:50|2769.76|2762.06|2769.6|2761.9|2769.83|2762.13|2769.53|2761.83|22
1651397820000|2022-05-01 09:37:00|2769.59|2761.89|2769.45|2761.75|2769.67|2761.97|2769.41|2761.71|28
1651397830000|2022-05-01 09:37:10|2769.43|2761.73|2769.03|2761.33|2769.43|2761.73|2768.89|2761.19|24
1651397840000|2022-05-01 09:37:20|2769.01|2761.31|2768.87|2761.17|2769.03|2761.33|2768.87|2761.17|25
1651397850000|2022-05-01 09:37:30|2768.88|2761.18|2769.05|2761.35|2769.13|2761.43|2768.88|2761.18|25
1651397860000|2022-05-01 09:37:40|2769.04|2761.34|2769.04|2761.34|2769.08|2761.38|2769.03|2761.33|12
1651397870000|2022-05-01 09:37:50|2769.06|2761.36|2769.3|2761.6|2769.5|2761.8|2768.95|2761.25|28
1651397880000|2022-05-01 09:38:00|2769.31|2761.61|2769.32|2761.62|2769.34|2761.64|2769.28|2761.58|13
1651397890000|2022-05-01 09:38:10|2769.28|2761.58|2768.76|2761.06|2769.32|2761.62|2768.76|2761.06|18
1651397900000|2022-05-01 09:38:20|2768.74|2761.04|2768.92|2761.22|2769.08|2761.38|2768.73|2761.03|22
1651397910000|2022-05-01 09:38:30|2768.95|2761.25|2768.97|2761.27|2769.03|2761.33|2768.82|2761.12|16
1651397920000|2022-05-01 09:38:40|2768.96|2761.26|2768.05|2760.35|2768.96|2761.26|2768.05|2760.35|17
1651397930000|2022-05-01 09:38:50|2767.97|2760.27|2766.29|2758.59|2767.97|2760.27|2766.24|2758.54|33
1651397940000|2022-05-01 09:39:00|2766.34|2758.64|2763.77|2756.07|2766.34|2758.64|2762.39|2754.69|38
1651397950000|2022-05-01 09:39:10|2763.72|2756.02|2764.17|2756.47|2764.6|2756.9|2763.14|2755.44|35
1651397960000|2022-05-01 09:39:20|2764.18|2756.48|2764.15|2756.45|2764.88|2757.18|2764.1|2756.4|38
1651397970000|2022-05-01 09:39:30|2764.17|2756.47|2765.34|2757.64|2765.45|2757.75|2764.17|2756.47|34
1651397980000|2022-05-01 09:39:40|2765.36|2757.66|2765.48|2757.78|2765.48|2757.78|2765.03|2757.33|34
1651397990000|2022-05-01 09:39:50|2765.47|2757.77|2765.63|2757.93|2765.65|2757.95|2765.47|2757.77|18
1651398000000|2022-05-01 09:40:00|2765.62|2757.92|2765.61|2757.91|2765.62|2757.92|2765.32|2757.62|27
1651398010000|2022-05-01 09:40:10|2765.59|2757.89|2765.59|2757.89|2765.61|2757.91|2765.4|2757.7|21
1651398020000|2022-05-01 09:40:20|2765.5|2757.8|2765.64|2757.94|2765.67|2757.97|2765.5|2757.8|17
1651398030000|2022-05-01 09:40:30|2765.63|2757.93|2765.57|2757.87|2765.66|2757.96|2765.49|2757.79|18
1651398040000|2022-05-01 09:40:40|2765.62|2757.92|2765.43|2757.73|2765.63|2757.93|2765.43|2757.73|22
1651398050000|2022-05-01 09:40:50|2765.45|2757.75|2765.36|2757.66|2765.58|2757.88|2765.36|2757.66|22
1651398060000|2022-05-01 09:41:00|2765.37|2757.67|2766.67|2758.97|2766.94|2759.24|2765.37|2757.67|28
1651398070000|2022-05-01 09:41:10|2766.66|2758.96|2766.47|2758.77|2766.68|2758.98|2766.44|2758.74|27
1651398080000|2022-05-01 09:41:20|2766.31|2758.61|2766.41|2758.71|2766.41|2758.71|2765.75|2758.05|32
1651398090000|2022-05-01 09:41:30|2766.42|2758.72|2767.74|2760.04|2767.76|2760.06|2766.42|2758.72|29
1651398100000|2022-05-01 09:41:40|2767.75|2760.05|2768.12|2760.42|2768.31|2760.61|2767.73|2760.03|30
1651398110000|2022-05-01 09:41:50|2768.13|2760.43|2768.8|2761.1|2768.89|2761.19|2768.13|2760.43|33
1651398120000|2022-05-01 09:42:00|2768.77|2761.07|2768.54|2760.84|2769.08|2761.38|2768.54|2760.84|30
1651398130000|2022-05-01 09:42:10|2768.58|2760.88|2768.6|2760.9|2769|2761.3|2768.58|2760.88|32
1651398140000|2022-05-01 09:42:20|2768.56|2760.86|2768.93|2761.23|2768.99|2761.29|2768.53|2760.83|26
1651398150000|2022-05-01 09:42:30|2768.94|2761.24|2768.95|2761.25|2769|2761.3|2768.89|2761.19|24
1651398160000|2022-05-01 09:42:40|2769.02|2761.32|2769.17|2761.47|2769.17|2761.47|2768.93|2761.23|27
1651398170000|2022-05-01 09:42:50|2769.13|2761.43|2769.04|2761.34|2769.13|2761.43|2768.86|2761.16|25
1651398180000|2022-05-01 09:43:00|2768.99|2761.29|2768.97|2761.27|2769.02|2761.32|2768.87|2761.17|30
1651398190000|2022-05-01 09:43:10|2769.01|2761.31|2769.35|2761.65|2769.37|2761.67|2768.97|2761.27|30
1651398200000|2022-05-01 09:43:20|2769.31|2761.61|2766.6|2758.9|2769.31|2761.61|2766.55|2758.85|34
1651398210000|2022-05-01 09:43:30|2766.61|2758.91|2766.77|2759.07|2766.97|2759.27|2766.6|2758.9|23
1651398220000|2022-05-01 09:43:40|2766.75|2759.05|2765.84|2758.14|2766.75|2759.05|2765.27|2757.57|32
1651398230000|2022-05-01 09:43:50|2765.89|2758.19|2765.75|2758.05|2766.11|2758.41|2765.75|2758.05|29
1651398240000|2022-05-01 09:44:00|2765.73|2758.03|2766.8|2759.1|2766.81|2759.11|2765.66|2757.96|30
1651398250000|2022-05-01 09:44:10|2766.79|2759.09|2766.74|2759.04|2766.8|2759.1|2766.68|2758.98|22
1651398260000|2022-05-01 09:44:20|2766.76|2759.06|2766.68|2758.98|2766.79|2759.09|2766.67|2758.97|24
1651398270000|2022-05-01 09:44:30|2766.7|2759|2766.68|2758.98|2766.73|2759.03|2766.68|2758.98|16
1651398280000|2022-05-01 09:44:40|2766.69|2758.99|2766.69|2758.99|2766.79|2759.09|2766.67|2758.97|19
1651398290000|2022-05-01 09:44:50|2766.71|2759.01|2766.71|2759.01|2766.77|2759.07|2766.69|2758.99|20
1651398300000|2022-05-01 09:45:00|2766.7|2759|2768.28|2760.58|2768.44|2760.74|2766.7|2759|31
1651398310000|2022-05-01 09:45:10|2768.25|2760.55|2769.01|2761.31|2769.24|2761.54|2768.11|2760.41|30
1651398320000|2022-05-01 09:45:20|2768.92|2761.22|2767.98|2760.28|2768.99|2761.29|2767.98|2760.28|23
1651398330000|2022-05-01 09:45:30|2768.01|2760.31|2768.13|2760.43|2768.42|2760.72|2768|2760.3|25
1651398340000|2022-05-01 09:45:40|2768.14|2760.44|2768.14|2760.44|2768.22|2760.52|2768.14|2760.44|16
1651398350000|2022-05-01 09:45:50|2768.11|2760.41|2767.97|2760.27|2768.2|2760.5|2767.97|2760.27|12
1651398360000|2022-05-01 09:46:00|2768.01|2760.31|2768.02|2760.32|2768.23|2760.53|2767.92|2760.22|23
1651398370000|2022-05-01 09:46:10|2768|2760.3|2767.99|2760.29|2768.2|2760.5|2767.94|2760.24|24
1651398380000|2022-05-01 09:46:20|2767.97|2760.27|2767.78|2760.08|2767.97|2760.27|2767.23|2759.53|29
1651398390000|2022-05-01 09:46:30|2767.8|2760.1|2767.67|2759.97|2767.8|2760.1|2767.48|2759.78|22
1651398400000|2022-05-01 09:46:40|2767.7|2760|2767.68|2759.98|2767.83|2760.13|2767.41|2759.71|36
1651398410000|2022-05-01 09:46:50|2767.71|2760.01|2768.1|2760.4|2768.1|2760.4|2767.62|2759.92|28
1651398420000|2022-05-01 09:47:00|2768.05|2760.35|2768.43|2760.73|2768.44|2760.74|2768|2760.3|30
1651398430000|2022-05-01 09:47:10|2768.42|2760.72|2769.21|2761.51|2769.21|2761.51|2768.38|2760.68|36
1651398440000|2022-05-01 09:47:20|2769.2|2761.5|2769.41|2761.71|2769.41|2761.71|2769.19|2761.49|27
1651398450000|2022-05-01 09:47:30|2769.34|2761.64|2769.33|2761.63|2769.39|2761.69|2769.25|2761.55|34
1651398460000|2022-05-01 09:47:40|2769.31|2761.61|2769.48|2761.78|2769.48|2761.78|2769.3|2761.6|35
1651398470000|2022-05-01 09:47:50|2769.49|2761.79|2769.34|2761.64|2769.52|2761.82|2769.25|2761.55|19
1651398480000|2022-05-01 09:48:00|2769.32|2761.62|2769.4|2761.7|2769.4|2761.7|2769.32|2761.62|30
1651398490000|2022-05-01 09:48:10|2769.37|2761.67|2769.75|2762.05|2769.76|2762.06|2769.35|2761.65|26
1651398500000|2022-05-01 09:48:20|2769.74|2762.04|2770.18|2762.48|2770.2|2762.5|2769.74|2762.04|29
1651398510000|2022-05-01 09:48:30|2770.15|2762.45|2770.33|2762.63|2770.7|2763|2770.15|2762.45|32
1651398520000|2022-05-01 09:48:40|2770.32|2762.62|2770.49|2762.79|2770.52|2762.82|2770.24|2762.54|31
1651398530000|2022-05-01 09:48:50|2770.52|2762.82|2770.29|2762.59|2770.62|2762.92|2770.29|2762.59|23
1651398540000|2022-05-01 09:49:00|2770.31|2762.61|2770.27|2762.57|2770.33|2762.63|2770.25|2762.55|24
1651398550000|2022-05-01 09:49:10|2770.26|2762.56|2770.12|2762.42|2770.31|2762.61|2770.05|2762.35|24
1651398560000|2022-05-01 09:49:20|2770.1|2762.4|2770.29|2762.59|2770.29|2762.59|2770.1|2762.4|29
1651398570000|2022-05-01 09:49:30|2770.19|2762.49|2770.2|2762.5|2770.3|2762.6|2770.11|2762.41|29
1651398580000|2022-05-01 09:49:40|2770.18|2762.48|2770.18|2762.48|2770.24|2762.54|2770.18|2762.48|22
1651398590000|2022-05-01 09:49:50|2770.22|2762.52|2770.02|2762.32|2770.3|2762.6|2770.02|2762.32|28
1651398600000|2022-05-01 09:50:00|2769.95|2762.25|2770.15|2762.45|2770.22|2762.52|2769.92|2762.22|32
1651398610000|2022-05-01 09:50:10|2770.2|2762.5|2769.95|2762.25|2770.26|2762.56|2769.94|2762.24|22
1651398620000|2022-05-01 09:50:20|2770.03|2762.33|2770.11|2762.41|2770.12|2762.42|2769.98|2762.28|28
1651398630000|2022-05-01 09:50:30|2770.15|2762.45|2770.25|2762.55|2770.32|2762.62|2770.04|2762.34|27
1651398640000|2022-05-01 09:50:40|2770.31|2762.61|2770.11|2762.41|2770.31|2762.61|2770.11|2762.41|20
1651398650000|2022-05-01 09:50:50|2770.26|2762.56|2770.28|2762.58|2770.33|2762.63|2770.05|2762.35|15
1651398660000|2022-05-01 09:51:00|2770.32|2762.62|2770.29|2762.59|2770.49|2762.79|2770.2|2762.5|29
1651398670000|2022-05-01 09:51:10|2770.3|2762.6|2770.46|2762.76|2770.57|2762.87|2770.21|2762.51|32
1651398680000|2022-05-01 09:51:20|2770.56|2762.86|2770.49|2762.79|2770.6|2762.9|2770.34|2762.64|26
1651398690000|2022-05-01 09:51:30|2770.59|2762.89|2770.65|2762.95|2770.65|2762.95|2770.14|2762.44|26
1651398700000|2022-05-01 09:51:40|2770.59|2762.89|2770.56|2762.86|2770.64|2762.94|2770.49|2762.79|26
1651398710000|2022-05-01 09:51:50|2770.76|2763.06|2771.28|2763.58|2771.28|2763.58|2770.76|2763.06|28
1651398720000|2022-05-01 09:52:00|2771.31|2763.61|2771.33|2763.63|2771.45|2763.75|2771.18|2763.48|35
1651398730000|2022-05-01 09:52:10|2771.38|2763.68|2771.66|2763.96|2771.66|2763.96|2771.33|2763.63|33
1651398740000|2022-05-01 09:52:20|2771.59|2763.89|2772.62|2764.92|2772.62|2764.92|2771.54|2763.84|18
1651398750000|2022-05-01 09:52:30|2772.63|2764.93|2772.36|2764.66|2772.77|2765.07|2772.16|2764.46|34
1651398760000|2022-05-01 09:52:40|2772.45|2764.75|2772.71|2765.01|2772.78|2765.08|2772.45|2764.75|30
1651398770000|2022-05-01 09:52:50|2772.67|2764.97|2772.63|2764.93|2772.91|2765.21|2772.63|2764.93|25
1651398780000|2022-05-01 09:53:00|2772.52|2764.82|2772.98|2765.28|2772.99|2765.29|2772.41|2764.71|32
1651398790000|2022-05-01 09:53:10|2772.97|2765.27|2772.94|2765.24|2773.05|2765.35|2772.94|2765.24|17
1651398800000|2022-05-01 09:53:20|2772.88|2765.18|2772.68|2764.98|2772.88|2765.18|2772.64|2764.94|20
1651398810000|2022-05-01 09:53:30|2772.67|2764.97|2772.73|2765.03|2772.74|2765.04|2772.65|2764.95|24
1651398820000|2022-05-01 09:53:40|2772.7|2765|2772.69|2764.99|2772.7|2765|2772.68|2764.98|9
1651398830000|2022-05-01 09:53:50|2772.71|2765.01|2772.73|2765.03|2772.73|2765.03|2772.64|2764.94|6
1651398840000|2022-05-01 09:54:00|2772.75|2765.05|2772.75|2765.05|2772.75|2765.05|2772.72|2765.02|11
1651398850000|2022-05-01 09:54:10|2772.68|2764.98|2771.72|2764.02|2772.68|2764.98|2771.64|2763.94|26
1651398860000|2022-05-01 09:54:20|2771.73|2764.03|2772.03|2764.33|2772.03|2764.33|2771.65|2763.95|12
1651398870000|2022-05-01 09:54:30|2772.11|2764.41|2772.07|2764.37|2772.36|2764.66|2772.07|2764.37|24
1651398880000|2022-05-01 09:54:40|2772.08|2764.38|2772.27|2764.57|2772.27|2764.57|2772.06|2764.36|27
1651398890000|2022-05-01 09:54:50|2772.22|2764.52|2772.22|2764.52|2772.3|2764.6|2772.2|2764.5|14
1651398900000|2022-05-01 09:55:00|2772.24|2764.54|2772.48|2764.78|2772.49|2764.79|2772.19|2764.49|23
1651398910000|2022-05-01 09:55:10|2772.61|2764.91|2771.95|2764.25|2772.72|2765.02|2771.95|2764.25|32
1651398920000|2022-05-01 09:55:20|2771.94|2764.24|2772.03|2764.33|2772.07|2764.37|2771.94|2764.24|24
1651398930000|2022-05-01 09:55:30|2772.02|2764.32|2772.1|2764.4|2772.15|2764.45|2771.98|2764.28|29
1651398940000|2022-05-01 09:55:40|2772.12|2764.42|2772.27|2764.57|2772.29|2764.59|2772.05|2764.35|23
1651398950000|2022-05-01 09:55:50|2772.24|2764.54|2771.95|2764.25|2772.44|2764.74|2771.91|2764.21|29
1651398960000|2022-05-01 09:56:00|2771.94|2764.24|2772.36|2764.66|2772.39|2764.69|2771.94|2764.24|22
1651398970000|2022-05-01 09:56:10|2772.3|2764.6|2772.39|2764.69|2772.69|2764.99|2772.3|2764.6|28
1651398980000|2022-05-01 09:56:20|2772.38|2764.68|2772.47|2764.77|2772.62|2764.92|2772.38|2764.68|27
1651398990000|2022-05-01 09:56:30|2772.46|2764.76|2772.75|2765.05|2772.75|2765.05|2772.46|2764.76|30
1651399000000|2022-05-01 09:56:40|2772.77|2765.07|2772.68|2764.98|2772.8|2765.1|2772.65|2764.95|29
1651399010000|2022-05-01 09:56:50|2772.67|2764.97|2772.6|2764.9|2772.71|2765.01|2772.6|2764.9|21
1651399020000|2022-05-01 09:57:00|2772.58|2764.88|2772.68|2764.98|2772.69|2764.99|2772.57|2764.87|27
1651399030000|2022-05-01 09:57:10|2772.69|2764.99|2772.74|2765.04|2772.74|2765.04|2772.63|2764.93|25
1651399040000|2022-05-01 09:57:20|2772.73|2765.03|2772.72|2765.02|2772.78|2765.08|2772.7|2765|22
1651399050000|2022-05-01 09:57:30|2772.71|2765.01|2772.7|2765|2772.73|2765.03|2772.64|2764.94|15
1651399060000|2022-05-01 09:57:40|2772.73|2765.03|2772.45|2764.75|2772.73|2765.03|2772.38|2764.68|21
1651399070000|2022-05-01 09:57:50|2772.43|2764.73|2772.68|2764.98|2772.68|2764.98|2772.42|2764.72|9
1651399080000|2022-05-01 09:58:00|2772.7|2765|2772.4|2764.7|2772.72|2765.02|2772.4|2764.7|19
1651399090000|2022-05-01 09:58:10|2772.45|2764.75|2772.38|2764.68|2772.54|2764.84|2772.35|2764.65|25
1651399100000|2022-05-01 09:58:20|2772.37|2764.67|2772.39|2764.69|2772.49|2764.79|2772.33|2764.63|26
1651399110000|2022-05-01 09:58:30|2772.43|2764.73|2772.44|2764.74|2772.45|2764.75|2772.36|2764.66|13
1651399120000|2022-05-01 09:58:40|2772.41|2764.71|2772.38|2764.68|2772.49|2764.79|2772.33|2764.63|18
1651399130000|2022-05-01 09:58:50|2772.39|2764.69|2772.68|2764.98|2772.68|2764.98|2772.38|2764.68|21
1651399140000|2022-05-01 09:59:00|2772.67|2764.97|2772.81|2765.11|2772.81|2765.11|2772.67|2764.97|7
1651399150000|2022-05-01 09:59:10|2772.73|2765.03|2772.73|2765.03|2772.76|2765.06|2772.69|2764.99|14
1651399160000|2022-05-01 09:59:20|2772.74|2765.04|2772.73|2765.03|2772.78|2765.08|2772.72|2765.02|18
1651399170000|2022-05-01 09:59:30|2772.75|2765.05|2772.65|2764.95|2772.77|2765.07|2772.53|2764.83|28
1651399180000|2022-05-01 09:59:40|2772.67|2764.97|2772.58|2764.88|2772.71|2765.01|2772.57|2764.87|17
1651399190000|2022-05-01 09:59:50|2772.53|2764.83|2772.55|2764.85|2772.6|2764.9|2772.51|2764.81|13
1651399200000|2022-05-01 10:00:00|2772.53|2764.83|2773.29|2765.59|2773.33|2765.63|2772.52|2764.82|21
1651399210000|2022-05-01 10:00:10|2773.32|2765.62|2773.41|2765.71|2773.44|2765.74|2773.32|2765.62|19
1651399220000|2022-05-01 10:00:20|2773.42|2765.72|2773.19|2765.49|2773.44|2765.74|2773.14|2765.44|19
1651399230000|2022-05-01 10:00:30|2773.13|2765.43|2773.22|2765.52|2773.22|2765.52|2773.09|2765.39|20
1651399240000|2022-05-01 10:00:40|2773.21|2765.51|2773.23|2765.53|2773.23|2765.53|2773.15|2765.45|25
1651399250000|2022-05-01 10:00:50|2773.19|2765.49|2773.24|2765.54|2773.28|2765.58|2773.13|2765.43|18
1651399260000|2022-05-01 10:01:00|2773.26|2765.56|2773.37|2765.67|2773.37|2765.67|2773.26|2765.56|13
1651399270000|2022-05-01 10:01:10|2773.36|2765.66|2773.99|2766.29|2773.99|2766.29|2773.33|2765.63|19
1651399280000|2022-05-01 10:01:20|2773.98|2766.28|2774|2766.3|2774.08|2766.38|2773.84|2766.14|22
1651399290000|2022-05-01 10:01:30|2774.01|2766.31|2773.98|2766.28|2774.04|2766.34|2773.95|2766.25|18
1651399300000|2022-05-01 10:01:40|2773.99|2766.29|2774.09|2766.39|2774.09|2766.39|2773.95|2766.25|13
1651399310000|2022-05-01 10:01:50|2774.1|2766.4|2774.1|2766.4|2774.1|2766.4|2774.1|2766.4|1
1651399320000|2022-05-01 10:02:00|2774.12|2766.42|2774.1|2766.4|2774.12|2766.42|2774.1|2766.4|2
1651399330000|2022-05-01 10:02:10|2774.06|2766.36|2772.79|2765.09|2774.09|2766.39|2772.79|2765.09|26
1651399340000|2022-05-01 10:02:20|2772.77|2765.07|2772.74|2765.04|2772.81|2765.11|2772.73|2765.03|14
1651399350000|2022-05-01 10:02:30|2772.73|2765.03|2772.79|2765.09|2772.84|2765.14|2772.73|2765.03|19
1651399360000|2022-05-01 10:02:40|2772.81|2765.11|2772.58|2764.88|2772.81|2765.11|2772.41|2764.71|27
1651399370000|2022-05-01 10:02:50|2772.59|2764.89|2772.52|2764.82|2772.71|2765.01|2772.4|2764.7|29
1651399380000|2022-05-01 10:03:00|2772.56|2764.86|2771.69|2763.99|2772.58|2764.88|2771.6|2763.9|30
1651399390000|2022-05-01 10:03:10|2771.74|2764.04|2771.46|2763.76|2771.74|2764.04|2771.41|2763.71|34
1651399400000|2022-05-01 10:03:20|2771.47|2763.77|2772.27|2764.57|2772.27|2764.57|2771.44|2763.74|26
1651399410000|2022-05-01 10:03:30|2772.29|2764.59|2772.23|2764.53|2772.39|2764.69|2771.99|2764.29|34
1651399420000|2022-05-01 10:03:40|2772.26|2764.56|2771.88|2764.18|2772.34|2764.64|2771.82|2764.12|29
1651399430000|2022-05-01 10:03:50|2771.83|2764.13|2771.82|2764.12|2771.84|2764.14|2771.68|2763.98|24
1651399440000|2022-05-01 10:04:00|2771.8|2764.1|2771.76|2764.06|2771.88|2764.18|2771.76|2764.06|12
1651399450000|2022-05-01 10:04:10|2771.81|2764.11|2771.7|2764|2771.82|2764.12|2771.66|2763.96|16
1651399460000|2022-05-01 10:04:20|2771.69|2763.99|2770.93|2763.23|2771.7|2764|2770.86|2763.16|32
1651399470000|2022-05-01 10:04:30|2770.89|2763.19|2770.68|2762.98|2770.98|2763.28|2770.62|2762.92|23
1651399480000|2022-05-01 10:04:40|2770.71|2763.01|2770.78|2763.08|2770.79|2763.09|2770.6|2762.9|22
1651399490000|2022-05-01 10:04:50|2770.83|2763.13|2769.56|2761.86|2770.83|2763.13|2769.51|2761.81|34
1651399500000|2022-05-01 10:05:00|2769.47|2761.77|2770.15|2762.45|2770.2|2762.5|2769.46|2761.76|27
1651399510000|2022-05-01 10:05:10|2770.11|2762.41|2770.11|2762.41|2770.19|2762.49|2770.1|2762.4|24
1651399520000|2022-05-01 10:05:20|2770.14|2762.44|2770.14|2762.44|2770.18|2762.48|2770.1|2762.4|12
1651399530000|2022-05-01 10:05:30|2770.13|2762.43|2770.38|2762.68|2770.41|2762.71|2770.13|2762.43|21
1651399540000|2022-05-01 10:05:40|2770.39|2762.69|2770.42|2762.72|2770.42|2762.72|2770.25|2762.55|16
1651399550000|2022-05-01 10:05:50|2770.52|2762.82|2770.51|2762.81|2770.87|2763.17|2770.48|2762.78|26
1651399560000|2022-05-01 10:06:00|2770.52|2762.82|2771.11|2763.41|2771.17|2763.47|2770.45|2762.75|33
1651399570000|2022-05-01 10:06:10|2771.1|2763.4|2771.14|2763.44|2771.2|2763.5|2771.01|2763.31|22
1651399580000|2022-05-01 10:06:20|2771.15|2763.45|2771.11|2763.41|2771.26|2763.56|2771.11|2763.41|25
1651399590000|2022-05-01 10:06:30|2771.15|2763.45|2771.1|2763.4|2771.18|2763.48|2771|2763.3|27
1651399600000|2022-05-01 10:06:40|2771.01|2763.31|2771.28|2763.58|2771.31|2763.61|2771.01|2763.31|26
1651399610000|2022-05-01 10:06:50|2771.31|2763.61|2772.6|2764.9|2772.62|2764.92|2771.28|2763.58|26
1651399620000|2022-05-01 10:07:00|2772.61|2764.91|2772.3|2764.6|2772.67|2764.97|2772.25|2764.55|23
1651399630000|2022-05-01 10:07:10|2772.35|2764.65|2772.41|2764.71|2772.41|2764.71|2772.29|2764.59|25
1651399640000|2022-05-01 10:07:20|2772.35|2764.65|2772.29|2764.59|2772.38|2764.68|2772.27|2764.57|25
1651399650000|2022-05-01 10:07:30|2772.35|2764.65|2772.31|2764.61|2772.35|2764.65|2772.29|2764.59|17
1651399660000|2022-05-01 10:07:40|2772.33|2764.63|2772.43|2764.73|2772.63|2764.93|2772.33|2764.63|29
1651399670000|2022-05-01 10:07:50|2772.49|2764.79|2772.46|2764.76|2772.55|2764.85|2772.39|2764.69|31
1651399680000|2022-05-01 10:08:00|2772.41|2764.71|2772.72|2765.02|2772.82|2765.12|2772.33|2764.63|28
1651399690000|2022-05-01 10:08:10|2772.81|2765.11|2774.02|2766.32|2774.02|2766.32|2772.7|2765|28
1651399700000|2022-05-01 10:08:20|2774.05|2766.35|2774.14|2766.44|2774.33|2766.63|2773.94|2766.24|26
1651399710000|2022-05-01 10:08:30|2774.04|2766.34|2774.41|2766.71|2774.41|2766.71|2774|2766.3|29
1651399720000|2022-05-01 10:08:40|2774.39|2766.69|2773.55|2765.85|2774.41|2766.71|2773.55|2765.85|29
1651399730000|2022-05-01 10:08:50|2773.38|2765.68|2773.43|2765.73|2773.5|2765.8|2772.84|2765.14|24
1651399740000|2022-05-01 10:09:00|2773.47|2765.77|2773.7|2766|2773.75|2766.05|2773.46|2765.76|23
1651399750000|2022-05-01 10:09:10|2773.67|2765.97|2773.8|2766.1|2773.94|2766.24|2773.63|2765.93|21
1651399760000|2022-05-01 10:09:20|2773.72|2766.02|2773.62|2765.92|2773.72|2766.02|2773.57|2765.87|21
1651399770000|2022-05-01 10:09:30|2773.58|2765.88|2773.58|2765.88|2773.65|2765.95|2773.58|2765.88|18
1651399780000|2022-05-01 10:09:40|2773.65|2765.95|2773.58|2765.88|2773.65|2765.95|2773.56|2765.86|17
1651399790000|2022-05-01 10:09:50|2773.57|2765.87|2773.56|2765.86|2773.62|2765.92|2773.55|2765.85|25
1651399800000|2022-05-01 10:10:00|2773.57|2765.87|2774.02|2766.32|2774.02|2766.32|2773.57|2765.87|30
1651399810000|2022-05-01 10:10:10|2773.94|2766.24|2773.96|2766.26|2774.06|2766.36|2773.87|2766.17|21
1651399820000|2022-05-01 10:10:20|2774|2766.3|2774.16|2766.46|2774.23|2766.53|2774|2766.3|23
1651399830000|2022-05-01 10:10:30|2774.12|2766.42|2773.69|2765.99|2774.17|2766.47|2773.69|2765.99|28
1651399840000|2022-05-01 10:10:40|2773.7|2766|2773.78|2766.08|2773.78|2766.08|2773.65|2765.95|26
1651399850000|2022-05-01 10:10:50|2773.79|2766.09|2773.79|2766.09|2773.85|2766.15|2773.69|2765.99|26
1651399860000|2022-05-01 10:11:00|2773.84|2766.14|2773.78|2766.08|2773.84|2766.14|2773.69|2765.99|30
1651399870000|2022-05-01 10:11:10|2773.79|2766.09|2773.6|2765.9|2773.84|2766.14|2773.6|2765.9|24
1651399880000|2022-05-01 10:11:20|2773.59|2765.89|2773.66|2765.96|2773.71|2766.01|2773.58|2765.88|22
1651399890000|2022-05-01 10:11:30|2773.69|2765.99|2774.05|2766.35|2774.21|2766.51|2773.64|2765.94|26
1651399900000|2022-05-01 10:11:40|2773.99|2766.29|2773.87|2766.17|2773.99|2766.29|2773.85|2766.15|14
1651399910000|2022-05-01 10:11:50|2773.93|2766.23|2773.79|2766.09|2773.93|2766.23|2773.52|2765.82|22
1651399920000|2022-05-01 10:12:00|2773.72|2766.02|2773.73|2766.03|2773.8|2766.1|2773.72|2766.02|22
1651399930000|2022-05-01 10:12:10|2773.76|2766.06|2773.68|2765.98|2773.82|2766.12|2773.67|2765.97|18
1651399940000|2022-05-01 10:12:20|2773.64|2765.94|2773.63|2765.93|2773.66|2765.96|2773.62|2765.92|10
1651399950000|2022-05-01 10:12:30|2773.64|2765.94|2773.67|2765.97|2773.7|2766|2773.61|2765.91|19
1651399960000|2022-05-01 10:12:40|2773.68|2765.98|2773.63|2765.93|2773.68|2765.98|2773.63|2765.93|6
1651399970000|2022-05-01 10:12:50|2773.64|2765.94|2773.71|2766.01|2773.72|2766.02|2773.62|2765.92|8
1651399980000|2022-05-01 10:13:00|2773.68|2765.98|2774.04|2766.34|2774.07|2766.37|2773.68|2765.98|30
1651399990000|2022-05-01 10:13:10|2773.94|2766.24|2773.89|2766.19|2774.03|2766.33|2773.89|2766.19|25
1651400000000|2022-05-01 10:13:20|2773.9|2766.2|2773.88|2766.18|2774.05|2766.35|2773.88|2766.18|20
1651400010000|2022-05-01 10:13:30|2773.89|2766.19|2773.89|2766.19|2774.09|2766.39|2773.87|2766.17|25
1651400020000|2022-05-01 10:13:40|2774.03|2766.33|2773.92|2766.22|2774.03|2766.33|2773.86|2766.16|21
1651400030000|2022-05-01 10:13:50|2773.87|2766.17|2773.74|2766.04|2773.92|2766.22|2773.69|2765.99|17
1651400040000|2022-05-01 10:14:00|2773.77|2766.07|2773.87|2766.17|2773.87|2766.17|2773.75|2766.05|15
1651400050000|2022-05-01 10:14:10|2773.76|2766.06|2773.66|2765.96|2773.85|2766.15|2773.62|2765.92|11
1651400060000|2022-05-01 10:14:20|2773.65|2765.95|2773.65|2765.95|2773.65|2765.95|2773.65|2765.95|1
1651400070000|2022-05-01 10:14:30|2773.64|2765.94|2773.86|2766.16|2773.97|2766.27|2773.62|2765.92|12
1651400080000|2022-05-01 10:14:40|2773.87|2766.17|2773.94|2766.24|2773.96|2766.26|2773.87|2766.17|5
1651400090000|2022-05-01 10:14:50|2773.93|2766.23|2773.89|2766.19|2773.97|2766.27|2773.89|2766.19|10
1651400100000|2022-05-01 10:15:00|2773.91|2766.21|2772.96|2765.26|2773.96|2766.26|2772.91|2765.21|22
1651400110000|2022-05-01 10:15:10|2772.94|2765.24|2772.97|2765.27|2772.97|2765.27|2772.87|2765.17|15
1651400120000|2022-05-01 10:15:20|2772.99|2765.29|2772.9|2765.2|2772.99|2765.29|2772.82|2765.12|22
1651400130000|2022-05-01 10:15:30|2772.89|2765.19|2772.7|2765|2772.89|2765.19|2772.7|2765|16
1651400140000|2022-05-01 10:15:40|2772.66|2764.96|2772.63|2764.93|2772.72|2765.02|2772.62|2764.92|23
1651400150000|2022-05-01 10:15:50|2772.69|2764.99|2771.56|2763.86|2772.69|2764.99|2771.07|2763.37|28
1651400160000|2022-05-01 10:16:00|2771.55|2763.85|2771.73|2764.03|2771.75|2764.05|2771.55|2763.85|24
1651400170000|2022-05-01 10:16:10|2771.71|2764.01|2771.66|2763.96|2771.73|2764.03|2771.47|2763.77|26
1651400180000|2022-05-01 10:16:20|2771.7|2764|2771.67|2763.97|2771.72|2764.02|2771.67|2763.97|7
1651400190000|2022-05-01 10:16:30|2771.71|2764.01|2771.2|2763.5|2771.76|2764.06|2771.2|2763.5|22
1651400200000|2022-05-01 10:16:40|2771.18|2763.48|2771.04|2763.34|2771.23|2763.53|2771.01|2763.31|21
1651400210000|2022-05-01 10:16:50|2771.02|2763.32|2770.57|2762.87|2771.02|2763.32|2770.57|2762.87|14
1651400220000|2022-05-01 10:17:00|2770.55|2762.85|2770.4|2762.7|2770.57|2762.87|2770.38|2762.68|15
1651400230000|2022-05-01 10:17:10|2770.39|2762.69|2769.99|2762.29|2770.39|2762.69|2769.99|2762.29|10
1651400240000|2022-05-01 10:17:20|2769.95|2762.25|2769.86|2762.16|2769.96|2762.26|2769.61|2761.91|21
1651400250000|2022-05-01 10:17:30|2769.9|2762.2|2770.26|2762.56|2770.27|2762.57|2769.9|2762.2|15
1651400260000|2022-05-01 10:17:40|2770.45|2762.75|2770.86|2763.16|2770.88|2763.18|2770.35|2762.65|30
1651400270000|2022-05-01 10:17:50|2770.88|2763.18|2770.7|2763|2771.01|2763.31|2770.68|2762.98|26
1651400280000|2022-05-01 10:18:00|2770.71|2763.01|2770.7|2763|2770.72|2763.02|2770.7|2763|6
1651400290000|2022-05-01 10:18:10|2770.71|2763.01|2770.71|2763.01|2770.75|2763.05|2770.64|2762.94|15
1651400300000|2022-05-01 10:18:20|2770.72|2763.02|2770.77|2763.07|2770.82|2763.12|2770.66|2762.96|23
1651400310000|2022-05-01 10:18:30|2770.78|2763.08|2771.29|2763.59|2771.32|2763.62|2770.78|2763.08|30
1651400320000|2022-05-01 10:18:40|2771.3|2763.6|2771.74|2764.04|2771.74|2764.04|2771.3|2763.6|20
1651400330000|2022-05-01 10:18:50|2771.73|2764.03|2771.65|2763.95|2771.79|2764.09|2771.65|2763.95|20
1651400340000|2022-05-01 10:19:00|2771.62|2763.92|2772.85|2765.15|2773.13|2765.43|2771.62|2763.92|30
1651400350000|2022-05-01 10:19:10|2772.89|2765.19|2774.21|2766.51|2774.21|2766.51|2772.78|2765.08|36
1651400360000|2022-05-01 10:19:20|2773.87|2766.17|2776.75|2769.05|2776.75|2769.05|2773.87|2766.17|32
1651400370000|2022-05-01 10:19:30|2776.69|2768.99|2776.8|2769.1|2776.81|2769.11|2776.53|2768.83|24
1651400380000|2022-05-01 10:19:40|2776.78|2769.08|2777.92|2770.22|2777.97|2770.27|2776.78|2769.08|20
1651400390000|2022-05-01 10:19:50|2777.93|2770.23|2777.42|2769.72|2777.96|2770.26|2777.33|2769.63|29
1651400400000|2022-05-01 10:20:00|2777.45|2769.75|2777.54|2769.84|2777.56|2769.86|2777.34|2769.64|26
1651400410000|2022-05-01 10:20:10|2777.43|2769.73|2777.13|2769.43|2777.43|2769.73|2776.91|2769.21|34
1651400420000|2022-05-01 10:20:20|2777.14|2769.44|2777.11|2769.41|2777.19|2769.49|2777.02|2769.32|26
1651400430000|2022-05-01 10:20:30|2777.1|2769.4|2777.25|2769.55|2777.3|2769.6|2777.1|2769.4|21
1651400440000|2022-05-01 10:20:40|2777.26|2769.56|2777.44|2769.74|2777.48|2769.78|2777.22|2769.52|24
1651400450000|2022-05-01 10:20:50|2777.46|2769.76|2777.66|2769.96|2777.66|2769.96|2777.46|2769.76|17
1651400460000|2022-05-01 10:21:00|2777.7|2770|2777.03|2769.33|2777.7|2770|2776.93|2769.23|35
1651400470000|2022-05-01 10:21:10|2777.07|2769.37|2776.48|2768.78|2777.16|2769.46|2776.34|2768.64|32
1651400480000|2022-05-01 10:21:20|2776.52|2768.82|2776.39|2768.69|2776.56|2768.86|2776.36|2768.66|32
1651400490000|2022-05-01 10:21:30|2776.38|2768.68|2776.43|2768.73|2776.56|2768.86|2776.37|2768.67|28
1651400500000|2022-05-01 10:21:40|2776.51|2768.81|2776.36|2768.66|2776.53|2768.83|2776.31|2768.61|27
1651400510000|2022-05-01 10:21:50|2776.35|2768.65|2775.75|2768.05|2776.36|2768.66|2775.66|2767.96|25
1651400520000|2022-05-01 10:22:00|2775.76|2768.06|2775.94|2768.24|2776.04|2768.34|2775.62|2767.92|26
1651400530000|2022-05-01 10:22:10|2776.02|2768.32|2776.66|2768.96|2776.87|2769.17|2776.02|2768.32|34
1651400540000|2022-05-01 10:22:20|2776.65|2768.95|2777.24|2769.54|2777.6|2769.9|2776.61|2768.91|34
1651400550000|2022-05-01 10:22:30|2777.23|2769.53|2777.33|2769.63|2777.42|2769.72|2777.21|2769.51|27
1651400560000|2022-05-01 10:22:40|2777.34|2769.64|2777.81|2770.11|2777.81|2770.11|2777.34|2769.64|30
1651400570000|2022-05-01 10:22:50|2777.79|2770.09|2778.29|2770.59|2779.1|2771.4|2777.79|2770.09|33
1651400580000|2022-05-01 10:23:00|2778.37|2770.67|2778.86|2771.16|2778.9|2771.2|2778.37|2770.67|28
1651400590000|2022-05-01 10:23:10|2778.85|2771.15|2778.58|2770.88|2778.85|2771.15|2778.58|2770.88|33
1651400600000|2022-05-01 10:23:20|2778.59|2770.89|2778.64|2770.94|2778.69|2770.99|2778.52|2770.82|28
1651400610000|2022-05-01 10:23:30|2778.65|2770.95|2777.57|2769.87|2778.66|2770.96|2777.55|2769.85|14
1651400620000|2022-05-01 10:23:40|2777.51|2769.81|2777.82|2770.12|2777.82|2770.12|2777.4|2769.7|31
1651400630000|2022-05-01 10:23:50|2777.75|2770.05|2777.82|2770.12|2778.08|2770.38|2777.75|2770.05|30
1651400640000|2022-05-01 10:24:00|2777.95|2770.25|2777.9|2770.2|2778.03|2770.33|2777.85|2770.15|24
1651400650000|2022-05-01 10:24:10|2778.13|2770.43|2778.02|2770.32|2778.13|2770.43|2777.85|2770.15|25
1651400660000|2022-05-01 10:24:20|2777.98|2770.28|2778.03|2770.33|2778.15|2770.45|2777.89|2770.19|28
1651400670000|2022-05-01 10:24:30|2777.98|2770.28|2778|2770.3|2778.14|2770.44|2777.98|2770.28|30
1651400680000|2022-05-01 10:24:40|2778.03|2770.33|2778.24|2770.54|2778.3|2770.6|2778.03|2770.33|21
1651400690000|2022-05-01 10:24:50|2778.29|2770.59|2778.14|2770.44|2778.29|2770.59|2778.13|2770.43|18
1651400700000|2022-05-01 10:25:00|2778.12|2770.42|2779.53|2771.83|2779.68|2771.98|2778.12|2770.42|35
1651400710000|2022-05-01 10:25:10|2779.51|2771.81|2779.15|2771.45|2779.62|2771.92|2778.96|2771.26|30
1651400720000|2022-05-01 10:25:20|2779.14|2771.44|2779.16|2771.46|2779.26|2771.56|2779.14|2771.44|14
1651400730000|2022-05-01 10:25:30|2779.21|2771.51|2778.73|2771.03|2779.21|2771.51|2778.47|2770.77|32
1651400740000|2022-05-01 10:25:40|2778.71|2771.01|2778.58|2770.88|2778.72|2771.02|2778.58|2770.88|22
1651400750000|2022-05-01 10:25:50|2778.63|2770.93|2778.41|2770.71|2778.72|2771.02|2778.37|2770.67|17
1651400760000|2022-05-01 10:26:00|2778.44|2770.74|2778.77|2771.07|2778.99|2771.29|2778.44|2770.74|27
1651400770000|2022-05-01 10:26:10|2778.76|2771.06|2778.98|2771.28|2779|2771.3|2778.35|2770.65|30
1651400780000|2022-05-01 10:26:20|2779.06|2771.36|2778.31|2770.61|2779.06|2771.36|2778.28|2770.58|29
1651400790000|2022-05-01 10:26:30|2778.35|2770.65|2777.94|2770.24|2778.38|2770.68|2777.94|2770.24|27
1651400800000|2022-05-01 10:26:40|2777.87|2770.17|2777.87|2770.17|2777.93|2770.23|2777.83|2770.13|23
1651400810000|2022-05-01 10:26:50|2777.84|2770.14|2777.32|2769.62|2777.88|2770.18|2777.28|2769.58|25
1651400820000|2022-05-01 10:27:00|2777.3|2769.6|2775.22|2767.52|2777.3|2769.6|2775.22|2767.52|38
1651400830000|2022-05-01 10:27:10|2775.2|2767.5|2775.46|2767.76|2775.5|2767.8|2775.2|2767.5|31
1651400840000|2022-05-01 10:27:20|2775.47|2767.77|2775.41|2767.71|2775.51|2767.81|2775.16|2767.46|28
1651400850000|2022-05-01 10:27:30|2775.49|2767.79|2776.02|2768.32|2776.15|2768.45|2775.49|2767.79|31
1651400860000|2022-05-01 10:27:40|2776.01|2768.31|2776.07|2768.37|2776.18|2768.48|2775.96|2768.26|27
1651400870000|2022-05-01 10:27:50|2776.08|2768.38|2775.76|2768.06|2776.08|2768.38|2775.67|2767.97|14
1651400880000|2022-05-01 10:28:00|2775.75|2768.05|2775.46|2767.76|2775.75|2768.05|2775.45|2767.75|22
1651400890000|2022-05-01 10:28:10|2775.45|2767.75|2775.57|2767.87|2775.58|2767.88|2775.4|2767.7|18
1651400900000|2022-05-01 10:28:20|2775.55|2767.85|2775.41|2767.71|2775.57|2767.87|2775.33|2767.63|13
1651400910000|2022-05-01 10:28:30|2775.42|2767.72|2775.7|2768|2775.7|2768|2775.42|2767.72|13
1651400920000|2022-05-01 10:28:40|2775.71|2768.01|2775.69|2767.99|2775.73|2768.03|2775.66|2767.96|16
1651400930000|2022-05-01 10:28:50|2775.67|2767.97|2775.58|2767.88|2775.69|2767.99|2775.58|2767.88|8
1651400940000|2022-05-01 10:29:00|2775.57|2767.87|2776.17|2768.47|2776.18|2768.48|2775.57|2767.87|28
1651400950000|2022-05-01 10:29:10|2776.12|2768.42|2775.16|2767.46|2776.16|2768.46|2775.12|2767.42|29
1651400960000|2022-05-01 10:29:20|2775.17|2767.47|2775.04|2767.34|2775.18|2767.48|2774.86|2767.16|25
1651400970000|2022-05-01 10:29:30|2775.05|2767.35|2775.6|2767.9|2775.67|2767.97|2775.05|2767.35|17
1651400980000|2022-05-01 10:29:40|2775.46|2767.76|2775.61|2767.91|2775.88|2768.18|2775.4|2767.7|31
1651400990000|2022-05-01 10:29:50|2775.66|2767.96|2775.93|2768.23|2776.01|2768.31|2775.64|2767.94|21
1651401000000|2022-05-01 10:30:00|2775.87|2768.17|2775.77|2768.07|2776.05|2768.35|2775.5|2767.8|28
1651401010000|2022-05-01 10:30:10|2775.83|2768.13|2776.05|2768.35|2776.11|2768.41|2775.83|2768.13|30
1651401020000|2022-05-01 10:30:20|2776.08|2768.38|2775.78|2768.08|2776.08|2768.38|2775.61|2767.91|22
1651401030000|2022-05-01 10:30:30|2775.7|2768|2775.76|2768.06|2775.99|2768.29|2775.69|2767.99|20
1651401040000|2022-05-01 10:30:40|2775.77|2768.07|2775.6|2767.9|2775.78|2768.08|2775.6|2767.9|13
1651401050000|2022-05-01 10:30:50|2775.58|2767.88|2775.4|2767.7|2775.65|2767.95|2775.4|2767.7|25
1651401060000|2022-05-01 10:31:00|2775.42|2767.72|2775.82|2768.12|2775.9|2768.2|2775.42|2767.72|19
1651401070000|2022-05-01 10:31:10|2775.78|2768.08|2775.77|2768.07|2775.86|2768.16|2775.76|2768.06|21
1651401080000|2022-05-01 10:31:20|2775.78|2768.08|2775.77|2768.07|2775.81|2768.11|2775.73|2768.03|15
1651401090000|2022-05-01 10:31:30|2775.79|2768.09|2775.72|2768.02|2775.79|2768.09|2775.72|2768.02|6
1651401100000|2022-05-01 10:31:40|2775.7|2768|2775.4|2767.7|2775.73|2768.03|2775.36|2767.66|21
1651401110000|2022-05-01 10:31:50|2775.39|2767.69|2775.79|2768.09|2775.87|2768.17|2775.39|2767.69|22
1651401120000|2022-05-01 10:32:00|2775.77|2768.07|2775.47|2767.77|2775.8|2768.1|2775.47|2767.77|19
1651401130000|2022-05-01 10:32:10|2775.48|2767.78|2775.49|2767.79|2775.52|2767.82|2775.47|2767.77|12
1651401140000|2022-05-01 10:32:20|2775.51|2767.81|2775.49|2767.79|2775.51|2767.81|2775.48|2767.78|8
1651401150000|2022-05-01 10:32:30|2775.5|2767.8|2775.5|2767.8|2775.52|2767.82|2775.48|2767.78|14
1651401160000|2022-05-01 10:32:40|2775.49|2767.79|2775.46|2767.76|2775.5|2767.8|2775.43|2767.73|12
1651401170000|2022-05-01 10:32:50|2775.44|2767.74|2775.46|2767.76|2775.48|2767.78|2775.21|2767.51|9
1651401180000|2022-05-01 10:33:00|2775.44|2767.74|2775.47|2767.77|2775.48|2767.78|2775.44|2767.74|5
1651401190000|2022-05-01 10:33:10|2775.46|2767.76|2775.49|2767.79|2775.51|2767.81|2775.44|2767.74|17
1651401200000|2022-05-01 10:33:20|2775.48|2767.78|2775.55|2767.85|2775.58|2767.88|2775.45|2767.75|14
1651401210000|2022-05-01 10:33:30|2775.54|2767.84|2775.55|2767.85|2775.55|2767.85|2775.53|2767.83|4
1651401220000|2022-05-01 10:33:40|2775.56|2767.86|2776.23|2768.53|2776.23|2768.53|2775.55|2767.85|11
1651401230000|2022-05-01 10:33:50|2776.25|2768.55|2776.35|2768.65|2776.49|2768.79|2776.25|2768.55|16
1651401240000|2022-05-01 10:34:00|2776.39|2768.69|2776.28|2768.58|2776.39|2768.69|2776.26|2768.56|17
1651401250000|2022-05-01 10:34:10|2776.33|2768.63|2776.22|2768.52|2776.33|2768.63|2776.21|2768.51|14
1651401260000|2022-05-01 10:34:20|2776.28|2768.58|2776.37|2768.67|2776.37|2768.67|2776.22|2768.52|16
1651401270000|2022-05-01 10:34:30|2776.42|2768.72|2776.24|2768.54|2776.42|2768.72|2776.24|2768.54|17
1651401280000|2022-05-01 10:34:40|2776.25|2768.55|2776.31|2768.61|2776.4|2768.7|2776.22|2768.52|21
1651401290000|2022-05-01 10:34:50|2776.29|2768.59|2776.91|2769.21|2776.92|2769.22|2776.26|2768.56|23
1651401300000|2022-05-01 10:35:00|2776.89|2769.19|2779.03|2771.33|2779.03|2771.33|2776.87|2769.17|35
1651401310000|2022-05-01 10:35:10|2779.01|2771.31|2778.8|2771.1|2779.02|2771.32|2778.75|2771.05|27
1651401320000|2022-05-01 10:35:20|2778.81|2771.11|2779.25|2771.55|2779.25|2771.55|2778.8|2771.1|24
1651401330000|2022-05-01 10:35:30|2779.23|2771.53|2778.3|2770.6|2779.28|2771.58|2778.3|2770.6|33
1651401340000|2022-05-01 10:35:40|2778.31|2770.61|2778.55|2770.85|2778.78|2771.08|2778.3|2770.6|32
1651401350000|2022-05-01 10:35:50|2778.57|2770.87|2777.37|2769.67|2778.58|2770.88|2777.34|2769.64|28
1651401360000|2022-05-01 10:36:00|2777.41|2769.71|2776.52|2768.82|2777.41|2769.71|2776.46|2768.76|32
1651401370000|2022-05-01 10:36:10|2776.53|2768.83|2775.97|2768.27|2776.59|2768.89|2775.97|2768.27|22
1651401380000|2022-05-01 10:36:20|2775.91|2768.21|2774.11|2766.41|2775.96|2768.26|2773.59|2765.89|39
1651401390000|2022-05-01 10:36:30|2774.23|2766.53|2773.97|2766.27|2774.36|2766.66|2773.85|2766.15|27
1651401400000|2022-05-01 10:36:40|2773.95|2766.25|2773.44|2765.74|2773.95|2766.25|2773.42|2765.72|24
1651401410000|2022-05-01 10:36:50|2773.43|2765.73|2773.84|2766.14|2773.84|2766.14|2773.3|2765.6|29
1651401420000|2022-05-01 10:37:00|2773.85|2766.15|2773.82|2766.12|2773.9|2766.2|2773.78|2766.08|24
1651401430000|2022-05-01 10:37:10|2773.77|2766.07|2773.75|2766.05|2773.83|2766.13|2773.75|2766.05|8
1651401440000|2022-05-01 10:37:20|2773.81|2766.11|2774.51|2766.81|2774.54|2766.84|2773.81|2766.11|26
1651401450000|2022-05-01 10:37:30|2774.57|2766.87|2774.05|2766.35|2774.57|2766.87|2773.9|2766.2|26
1651401460000|2022-05-01 10:37:40|2774.04|2766.34|2774.29|2766.59|2774.29|2766.59|2773.98|2766.28|15
1651401470000|2022-05-01 10:37:50|2774.31|2766.61|2774.3|2766.6|2774.72|2767.02|2774.29|2766.59|22
1651401480000|2022-05-01 10:38:00|2774.31|2766.61|2774.49|2766.79|2774.56|2766.86|2774.31|2766.61|14
1651401490000|2022-05-01 10:38:10|2774.53|2766.83|2774.36|2766.66|2774.57|2766.87|2774.36|2766.66|19
1651401500000|2022-05-01 10:38:20|2774.41|2766.71|2774.66|2766.96|2774.66|2766.96|2774.36|2766.66|20
1651401510000|2022-05-01 10:38:30|2774.62|2766.92|2774.72|2767.02|2774.79|2767.09|2774.62|2766.92|10
1651401520000|2022-05-01 10:38:40|2774.75|2767.05|2774.15|2766.45|2774.75|2767.05|2774.07|2766.37|12
1651401530000|2022-05-01 10:38:50|2774.14|2766.44|2774.01|2766.31|2774.14|2766.44|2774|2766.3|11
1651401540000|2022-05-01 10:39:00|2774.02|2766.32|2773.96|2766.26|2774.09|2766.39|2773.94|2766.24|16
1651401550000|2022-05-01 10:39:10|2773.97|2766.27|2773.22|2765.52|2773.97|2766.27|2773.19|2765.49|26
1651401560000|2022-05-01 10:39:20|2773.18|2765.48|2773.15|2765.45|2773.23|2765.53|2773.06|2765.36|19
1651401570000|2022-05-01 10:39:30|2773.3|2765.6|2773.66|2765.96|2773.79|2766.09|2773.3|2765.6|19
1651401580000|2022-05-01 10:39:40|2773.73|2766.03|2773.74|2766.04|2773.78|2766.08|2773.66|2765.96|10
1651401590000|2022-05-01 10:39:50|2773.72|2766.02|2773.73|2766.03|2773.77|2766.07|2773.71|2766.01|8
1651401600000|2022-05-01 10:40:00|2773.75|2766.05|2773.53|2765.83|2773.75|2766.05|2773.53|2765.83|6
1651401610000|2022-05-01 10:40:10|2773.54|2765.84|2773.23|2765.53|2773.68|2765.98|2773.19|2765.49|14
1651401620000|2022-05-01 10:40:20|2773.18|2765.48|2773.27|2765.57|2773.33|2765.63|2773.18|2765.48|18
1651401630000|2022-05-01 10:40:30|2773.29|2765.59|2773.33|2765.63|2773.38|2765.68|2773.28|2765.58|26
1651401640000|2022-05-01 10:40:40|2773.36|2765.66|2773.08|2765.38|2773.36|2765.66|2773.02|2765.32|25
1651401650000|2022-05-01 10:40:50|2773.1|2765.4|2773.5|2765.8|2773.5|2765.8|2772.84|2765.14|23
1651401660000|2022-05-01 10:41:00|2773.45|2765.75|2773.56|2765.86|2773.73|2766.03|2773.45|2765.75|23
1651401670000|2022-05-01 10:41:10|2773.6|2765.9|2773.54|2765.84|2773.6|2765.9|2773.49|2765.79|13
1651401680000|2022-05-01 10:41:20|2773.48|2765.78|2773.37|2765.67|2773.53|2765.83|2773.1|2765.4|31
1651401690000|2022-05-01 10:41:30|2773.4|2765.7|2773.42|2765.72|2773.44|2765.74|2773.31|2765.61|26
1651401700000|2022-05-01 10:41:40|2773.4|2765.7|2773.75|2766.05|2773.87|2766.17|2773.34|2765.64|22
1651401710000|2022-05-01 10:41:50|2773.74|2766.04|2773.63|2765.93|2773.76|2766.06|2773.62|2765.92|29
1651401720000|2022-05-01 10:42:00|2773.68|2765.98|2773.65|2765.95|2773.71|2766.01|2773.59|2765.89|22
1651401730000|2022-05-01 10:42:10|2773.66|2765.96|2773.56|2765.86|2773.7|2766|2773.54|2765.84|22
1651401740000|2022-05-01 10:42:20|2773.6|2765.9|2773.44|2765.74|2773.6|2765.9|2773.25|2765.55|23
1651401750000|2022-05-01 10:42:30|2773.41|2765.71|2773.35|2765.65|2773.44|2765.74|2773.31|2765.61|23
1651401760000|2022-05-01 10:42:40|2773.29|2765.59|2773.33|2765.63|2773.42|2765.72|2773.28|2765.58|16
1651401770000|2022-05-01 10:42:50|2773.29|2765.59|2773.57|2765.87|2773.6|2765.9|2773.26|2765.56|23
1651401780000|2022-05-01 10:43:00|2773.58|2765.88|2773.62|2765.92|2773.87|2766.17|2773.58|2765.88|15
1651401790000|2022-05-01 10:43:10|2773.63|2765.93|2773.67|2765.97|2773.77|2766.07|2773.63|2765.93|25
1651401800000|2022-05-01 10:43:20|2773.64|2765.94|2773.31|2765.61|2773.68|2765.98|2773.3|2765.6|20
1651401810000|2022-05-01 10:43:30|2773.28|2765.58|2772.55|2764.85|2773.28|2765.58|2772.49|2764.79|15
1651401820000|2022-05-01 10:43:40|2772.48|2764.78|2770.73|2763.03|2772.53|2764.83|2770.73|2763.03|31
1651401830000|2022-05-01 10:43:50|2770.65|2762.95|2770.54|2762.84|2770.7|2763|2770.37|2762.67|33
1651401840000|2022-05-01 10:44:00|2770.46|2762.76|2771.45|2763.75|2771.53|2763.83|2770.28|2762.58|29
1651401850000|2022-05-01 10:44:10|2771.53|2763.83|2771.57|2763.87|2771.73|2764.03|2771.53|2763.83|20
1651401860000|2022-05-01 10:44:20|2771.68|2763.98|2771.15|2763.45|2771.68|2763.98|2771.13|2763.43|11
1651401870000|2022-05-01 10:44:30|2771.13|2763.43|2771.13|2763.43|2771.14|2763.44|2770.86|2763.16|24
1651401880000|2022-05-01 10:44:40|2771.14|2763.44|2770.94|2763.24|2771.14|2763.44|2770.87|2763.17|12
1651401890000|2022-05-01 10:44:50|2770.92|2763.22|2770.96|2763.26|2771.01|2763.31|2770.9|2763.2|18
1651401900000|2022-05-01 10:45:00|2770.95|2763.25|2771.04|2763.34|2771.06|2763.36|2770.95|2763.25|18
1651401910000|2022-05-01 10:45:10|2771.12|2763.42|2771.93|2764.23|2772.08|2764.38|2771.11|2763.41|26
1651401920000|2022-05-01 10:45:20|2771.94|2764.24|2772.36|2764.66|2772.36|2764.66|2771.94|2764.24|21
1651401930000|2022-05-01 10:45:30|2772.31|2764.61|2771.92|2764.22|2772.53|2764.83|2771.92|2764.22|16
1651401940000|2022-05-01 10:45:40|2771.95|2764.25|2771.87|2764.17|2771.95|2764.25|2771.87|2764.17|11
1651401950000|2022-05-01 10:45:50|2771.92|2764.22|2772.8|2765.1|2773.01|2765.31|2771.92|2764.22|26
1651401960000|2022-05-01 10:46:00|2772.79|2765.09|2772.65|2764.95|2772.82|2765.12|2772.26|2764.56|19
1651401970000|2022-05-01 10:46:10|2772.68|2764.98|2772.64|2764.94|2772.68|2764.98|2772.6|2764.9|26
1651401980000|2022-05-01 10:46:20|2772.63|2764.93|2771.8|2764.1|2772.65|2764.95|2771.79|2764.09|27
1651401990000|2022-05-01 10:46:30|2771.84|2764.14|2771.88|2764.18|2772.18|2764.48|2771.84|2764.14|25
1651402000000|2022-05-01 10:46:40|2771.89|2764.19|2772.48|2764.78|2772.48|2764.78|2771.88|2764.18|24
1651402010000|2022-05-01 10:46:50|2772.59|2764.89|2772.62|2764.92|2772.66|2764.96|2772.54|2764.84|26
1651402020000|2022-05-01 10:47:00|2772.61|2764.91|2772.57|2764.87|2772.61|2764.91|2772.43|2764.73|27
1651402030000|2022-05-01 10:47:10|2772.54|2764.84|2772.58|2764.88|2772.58|2764.88|2772.48|2764.78|25
1651402040000|2022-05-01 10:47:20|2772.57|2764.87|2772.05|2764.35|2772.58|2764.88|2772.05|2764.35|19
1651402050000|2022-05-01 10:47:30|2772.08|2764.38|2772.03|2764.33|2772.14|2764.44|2771.97|2764.27|23
1651402060000|2022-05-01 10:47:40|2772|2764.3|2772.64|2764.94|2772.66|2764.96|2772|2764.3|27
1651402070000|2022-05-01 10:47:50|2772.65|2764.95|2772.75|2765.05|2772.77|2765.07|2772.58|2764.88|18
1651402080000|2022-05-01 10:48:00|2772.78|2765.08|2774.12|2766.42|2774.32|2766.62|2772.74|2765.04|27
1651402090000|2022-05-01 10:48:10|2774.11|2766.41|2775.74|2768.04|2775.74|2768.04|2774.1|2766.4|37
1651402100000|2022-05-01 10:48:20|2775.88|2768.18|2774.58|2766.88|2775.95|2768.25|2774.56|2766.86|32
1651402110000|2022-05-01 10:48:30|2774.61|2766.91|2774.13|2766.43|2775|2767.3|2774.13|2766.43|30
1651402120000|2022-05-01 10:48:40|2774.06|2766.36|2772.47|2764.77|2774.07|2766.37|2772.47|2764.77|33
1651402130000|2022-05-01 10:48:50|2772.52|2764.82|2771.47|2763.77|2772.65|2764.95|2771.47|2763.77|30
1651402140000|2022-05-01 10:49:00|2771.45|2763.75|2771.17|2763.47|2771.71|2764.01|2771.1|2763.4|25
1651402150000|2022-05-01 10:49:10|2771.05|2763.35|2770.89|2763.19|2771.05|2763.35|2770.8|2763.1|18
1651402160000|2022-05-01 10:49:20|2770.88|2763.18|2769.78|2762.08|2770.9|2763.2|2769.68|2761.98|26
1651402170000|2022-05-01 10:49:30|2769.38|2761.68|2769.62|2761.92|2769.62|2761.92|2768.82|2761.12|31
1651402180000|2022-05-01 10:49:40|2769.83|2762.13|2769.82|2762.12|2770.29|2762.59|2769.69|2761.99|29
1651402190000|2022-05-01 10:49:50|2769.85|2762.15|2768.8|2761.1|2769.85|2762.15|2768.77|2761.07|28
1651402200000|2022-05-01 10:50:00|2768.83|2761.13|2767.36|2759.66|2768.83|2761.13|2767.06|2759.36|33
1651402210000|2022-05-01 10:50:10|2767.37|2759.67|2766.71|2759.01|2767.37|2759.67|2766.68|2758.98|25
1651402220000|2022-05-01 10:50:20|2766.48|2758.78|2766.03|2758.33|2766.48|2758.78|2766.03|2758.33|32
1651402230000|2022-05-01 10:50:30|2766.05|2758.35|2767|2759.3|2767.07|2759.37|2765.62|2757.92|38
1651402240000|2022-05-01 10:50:40|2767.12|2759.42|2768.3|2760.6|2768.3|2760.6|2767.12|2759.42|29
1651402250000|2022-05-01 10:50:50|2768.2|2760.5|2769.1|2761.4|2769.15|2761.45|2768.16|2760.46|23
1651402260000|2022-05-01 10:51:00|2769.07|2761.37|2769.12|2761.42|2769.15|2761.45|2768.92|2761.22|27
1651402270000|2022-05-01 10:51:10|2769.22|2761.52|2768.94|2761.24|2769.6|2761.9|2768.94|2761.24|31
1651402280000|2022-05-01 10:51:20|2768.98|2761.28|2769.26|2761.56|2769.47|2761.77|2768.98|2761.28|26
1651402290000|2022-05-01 10:51:30|2769.3|2761.6|2768.82|2761.12|2769.32|2761.62|2768.82|2761.12|19
1651402300000|2022-05-01 10:51:40|2768.7|2761|2768.48|2760.78|2768.71|2761.01|2768.42|2760.72|30
1651402310000|2022-05-01 10:51:50|2768.68|2760.98|2769.24|2761.54|2769.32|2761.62|2768.68|2760.98|25
1651402320000|2022-05-01 10:52:00|2769.23|2761.53|2768.76|2761.06|2769.28|2761.58|2768.58|2760.88|30
1651402330000|2022-05-01 10:52:10|2768.68|2760.98|2769.64|2761.94|2769.67|2761.97|2768.67|2760.97|36
1651402340000|2022-05-01 10:52:20|2769.66|2761.96|2770.39|2762.69|2770.39|2762.69|2769.66|2761.96|17
1651402350000|2022-05-01 10:52:30|2770.4|2762.7|2770.55|2762.85|2770.59|2762.89|2770.09|2762.39|29
1651402360000|2022-05-01 10:52:40|2770.56|2762.86|2769.96|2762.26|2770.6|2762.9|2769.96|2762.26|20
1651402370000|2022-05-01 10:52:50|2769.99|2762.29|2769.77|2762.07|2769.99|2762.29|2769.56|2761.86|29
1651402380000|2022-05-01 10:53:00|2769.79|2762.09|2770.61|2762.91|2770.61|2762.91|2769.79|2762.09|24
1651402390000|2022-05-01 10:53:10|2770.59|2762.89|2770.64|2762.94|2770.72|2763.02|2770.54|2762.84|14
1651402400000|2022-05-01 10:53:20|2770.6|2762.9|2770.38|2762.68|2770.6|2762.9|2770.37|2762.67|22
1651402410000|2022-05-01 10:53:30|2770.21|2762.51|2769.97|2762.27|2770.21|2762.51|2769.64|2761.94|22
1651402420000|2022-05-01 10:53:40|2770.02|2762.32|2769.78|2762.08|2770.07|2762.37|2769.78|2762.08|21
1651402430000|2022-05-01 10:53:50|2769.81|2762.11|2769.85|2762.15|2769.86|2762.16|2769.68|2761.98|13
1651402440000|2022-05-01 10:54:00|2769.84|2762.14|2770.2|2762.5|2770.2|2762.5|2769.83|2762.13|19
1651402450000|2022-05-01 10:54:10|2770.23|2762.53|2770.41|2762.71|2770.45|2762.75|2770.22|2762.52|29
1651402460000|2022-05-01 10:54:20|2770.43|2762.73|2771.42|2763.72|2771.45|2763.75|2770.43|2762.73|23
1651402470000|2022-05-01 10:54:30|2771.41|2763.71|2771.4|2763.7|2771.44|2763.74|2771.34|2763.64|15
1651402480000|2022-05-01 10:54:40|2771.39|2763.69|2771.45|2763.75|2771.45|2763.75|2771.39|2763.69|9
1651402490000|2022-05-01 10:54:50|2771.44|2763.74|2771.54|2763.84|2771.59|2763.89|2771.4|2763.7|28
1651402500000|2022-05-01 10:55:00|2771.56|2763.86|2771.57|2763.87|2771.64|2763.94|2771.52|2763.82|17
1651402510000|2022-05-01 10:55:10|2771.58|2763.88|2771.72|2764.02|2771.72|2764.02|2771.57|2763.87|4
1651402520000|2022-05-01 10:55:20|2771.77|2764.07|2771.79|2764.09|2771.81|2764.11|2771.77|2764.07|6
1651402530000|2022-05-01 10:55:30|2771.8|2764.1|2771.81|2764.11|2771.82|2764.12|2771.78|2764.08|13
1651402540000|2022-05-01 10:55:40|2771.82|2764.12|2771.81|2764.11|2771.84|2764.14|2771.74|2764.04|17
1651402550000|2022-05-01 10:55:50|2771.83|2764.13|2771.9|2764.2|2771.9|2764.2|2771.83|2764.13|20
1651402560000|2022-05-01 10:56:00|2771.89|2764.19|2772.63|2764.93|2772.63|2764.93|2771.87|2764.17|18
1651402570000|2022-05-01 10:56:10|2772.64|2764.94|2773.59|2765.89|2773.59|2765.89|2772.59|2764.89|19
1651402580000|2022-05-01 10:56:20|2773.51|2765.81|2773.76|2766.06|2773.8|2766.1|2773.39|2765.69|23
1651402590000|2022-05-01 10:56:30|2773.77|2766.07|2773.84|2766.14|2773.89|2766.19|2773.76|2766.06|23
1651402600000|2022-05-01 10:56:40|2773.85|2766.15|2773.68|2765.98|2773.87|2766.17|2773.44|2765.74|22
1651402610000|2022-05-01 10:56:50|2773.63|2765.93|2773.39|2765.69|2773.67|2765.97|2773.39|2765.69|12
1651402620000|2022-05-01 10:57:00|2773.25|2765.55|2772.72|2765.02|2773.25|2765.55|2772.72|2765.02|35
1651402630000|2022-05-01 10:57:10|2772.71|2765.01|2772.08|2764.38|2772.71|2765.01|2771.65|2763.95|26
1651402640000|2022-05-01 10:57:20|2772|2764.3|2771.91|2764.21|2772.11|2764.41|2771.87|2764.17|28
1651402650000|2022-05-01 10:57:30|2771.92|2764.22|2772.64|2764.94|2772.68|2764.98|2771.89|2764.19|34
1651402660000|2022-05-01 10:57:40|2772.65|2764.95|2772.67|2764.97|2772.7|2765|2772.57|2764.87|25
1651402670000|2022-05-01 10:57:50|2772.68|2764.98|2772.71|2765.01|2772.73|2765.03|2772.67|2764.97|13
1651402680000|2022-05-01 10:58:00|2772.68|2764.98|2772.72|2765.02|2772.74|2765.04|2772.68|2764.98|14
1651402690000|2022-05-01 10:58:10|2772.73|2765.03|2772.72|2765.02|2772.73|2765.03|2772.67|2764.97|7
1651402700000|2022-05-01 10:58:20|2772.83|2765.13|2772.78|2765.08|2772.84|2765.14|2772.76|2765.06|11
1651402710000|2022-05-01 10:58:30|2772.8|2765.1|2772.78|2765.08|2772.8|2765.1|2772.77|2765.07|9
1651402720000|2022-05-01 10:58:40|2772.77|2765.07|2772.72|2765.02|2772.79|2765.09|2772.72|2765.02|14
1651402730000|2022-05-01 10:58:50|2772.71|2765.01|2771.8|2764.1|2772.71|2765.01|2771.78|2764.08|19
1651402740000|2022-05-01 10:59:00|2771.79|2764.09|2771.1|2763.4|2771.86|2764.16|2770.92|2763.22|27
1651402750000|2022-05-01 10:59:10|2771.13|2763.43|2770.97|2763.27|2771.22|2763.52|2770.89|2763.19|17
1651402760000|2022-05-01 10:59:20|2770.92|2763.22|2770.79|2763.09|2770.97|2763.27|2770.73|2763.03|18
1651402770000|2022-05-01 10:59:30|2770.77|2763.07|2770.42|2762.72|2770.77|2763.07|2770.22|2762.52|20
1651402780000|2022-05-01 10:59:40|2770.37|2762.67|2771.09|2763.39|2771.12|2763.42|2770.36|2762.66|27
1651402790000|2022-05-01 10:59:50|2771.1|2763.4|2770.93|2763.23|2771.11|2763.41|2770.93|2763.23|16
1651402800000|2022-05-01 11:00:00|2770.92|2763.22|2771.02|2763.32|2771.02|2763.32|2770.89|2763.19|28
1651402810000|2022-05-01 11:00:10|2771.01|2763.31|2771.57|2763.87|2771.78|2764.08|2771|2763.3|32
1651402820000|2022-05-01 11:00:20|2771.59|2763.89|2771.38|2763.68|2771.64|2763.94|2771.2|2763.5|27
1651402830000|2022-05-01 11:00:30|2771.4|2763.7|2771.54|2763.84|2771.65|2763.95|2770.99|2763.29|31
1651402840000|2022-05-01 11:00:40|2771.57|2763.87|2771.59|2763.89|2771.68|2763.98|2771.49|2763.79|13
1651402850000|2022-05-01 11:00:50|2771.6|2763.9|2771.62|2763.92|2771.64|2763.94|2771.6|2763.9|12
1651402860000|2022-05-01 11:01:00|2771.63|2763.93|2771.24|2763.54|2771.66|2763.96|2771.24|2763.54|24
1651402870000|2022-05-01 11:01:10|2771.35|2763.65|2771.19|2763.49|2771.35|2763.65|2771.07|2763.37|20
1651402880000|2022-05-01 11:01:20|2771.2|2763.5|2771.21|2763.51|2771.21|2763.51|2771.2|2763.5|6
1651402890000|2022-05-01 11:01:30|2771.17|2763.47|2771.13|2763.43|2771.2|2763.5|2771.11|2763.41|12
1651402900000|2022-05-01 11:01:40|2771.12|2763.42|2771|2763.3|2771.14|2763.44|2771|2763.3|16
1651402910000|2022-05-01 11:01:50|2770.92|2763.22|2770.14|2762.44|2770.92|2763.22|2769.98|2762.28|20
1651402920000|2022-05-01 11:02:00|2770.17|2762.47|2770.33|2762.63|2770.42|2762.72|2770.16|2762.46|22
1651402930000|2022-05-01 11:02:10|2770.34|2762.64|2770.26|2762.56|2770.34|2762.64|2770.23|2762.53|19
1651402940000|2022-05-01 11:02:20|2770.25|2762.55|2770.24|2762.54|2770.26|2762.56|2770.22|2762.52|16
1651402950000|2022-05-01 11:02:30|2770.22|2762.52|2770.25|2762.55|2770.28|2762.58|2770.22|2762.52|18
1651402960000|2022-05-01 11:02:40|2770.26|2762.56|2770.19|2762.49|2770.3|2762.6|2770.19|2762.49|21
1651402970000|2022-05-01 11:02:50|2770.2|2762.5|2769.55|2761.85|2770.23|2762.53|2769.55|2761.85|24
1651402980000|2022-05-01 11:03:00|2769.51|2761.81|2769.51|2761.81|2769.62|2761.92|2769.05|2761.35|36
1651402990000|2022-05-01 11:03:10|2769.5|2761.8|2769.35|2761.65|2769.5|2761.8|2769.14|2761.44|30
1651403000000|2022-05-01 11:03:20|2769.36|2761.66|2769.47|2761.77|2769.47|2761.77|2769.27|2761.57|27
1651403010000|2022-05-01 11:03:30|2769.48|2761.78|2769.42|2761.72|2769.48|2761.78|2769.33|2761.63|15
1651403020000|2022-05-01 11:03:40|2769.43|2761.73|2769.56|2761.86|2769.56|2761.86|2769.39|2761.69|22
1651403030000|2022-05-01 11:03:50|2769.58|2761.88|2769.56|2761.86|2769.6|2761.9|2769.44|2761.74|29
1651403040000|2022-05-01 11:04:00|2769.57|2761.87|2770.32|2762.62|2770.38|2762.68|2769.57|2761.87|29
1651403050000|2022-05-01 11:04:10|2770.35|2762.65|2770.19|2762.49|2770.43|2762.73|2770.17|2762.47|23
1651403060000|2022-05-01 11:04:20|2770.16|2762.46|2770.17|2762.47|2770.22|2762.52|2770.15|2762.45|21
1651403070000|2022-05-01 11:04:30|2770.18|2762.48|2770.03|2762.33|2770.23|2762.53|2769.96|2762.26|27
1651403080000|2022-05-01 11:04:40|2770.05|2762.35|2769.92|2762.22|2770.15|2762.45|2769.91|2762.21|19
1651403090000|2022-05-01 11:04:50|2769.93|2762.23|2769.69|2761.99|2769.95|2762.25|2769.61|2761.91|32
1651403100000|2022-05-01 11:05:00|2769.66|2761.96|2770.12|2762.42|2770.12|2762.42|2769.38|2761.68|35
1651403110000|2022-05-01 11:05:10|2770.2|2762.5|2770.16|2762.46|2770.33|2762.63|2770.16|2762.46|22
1651403120000|2022-05-01 11:05:20|2770.17|2762.47|2770.82|2763.12|2770.84|2763.14|2770.17|2762.47|25
1651403130000|2022-05-01 11:05:30|2770.83|2763.13|2770.92|2763.22|2770.95|2763.25|2770.83|2763.13|25
1651403140000|2022-05-01 11:05:40|2770.9|2763.2|2770.42|2762.72|2770.9|2763.2|2770.3|2762.6|35
1651403150000|2022-05-01 11:05:50|2770.38|2762.68|2770.32|2762.62|2770.38|2762.68|2770.27|2762.57|24
1651403160000|2022-05-01 11:06:00|2770.33|2762.63|2770.41|2762.71|2770.44|2762.74|2770.33|2762.63|14
1651403170000|2022-05-01 11:06:10|2770.38|2762.68|2770.38|2762.68|2770.44|2762.74|2770.34|2762.64|12
1651403180000|2022-05-01 11:06:20|2770.35|2762.65|2770.57|2762.87|2770.57|2762.87|2770.06|2762.36|23
1651403190000|2022-05-01 11:06:30|2770.64|2762.94|2770.59|2762.89|2770.82|2763.12|2770.59|2762.89|23
1651403200000|2022-05-01 11:06:40|2770.56|2762.86|2770.26|2762.56|2770.56|2762.86|2770.17|2762.47|25
1651403210000|2022-05-01 11:06:50|2770.29|2762.59|2770.24|2762.54|2770.29|2762.59|2770.2|2762.5|25
1651403220000|2022-05-01 11:07:00|2770.25|2762.55|2770.26|2762.56|2770.28|2762.58|2770.22|2762.52|23
1651403230000|2022-05-01 11:07:10|2770.27|2762.57|2770.34|2762.64|2770.34|2762.64|2770.19|2762.49|20
1651403240000|2022-05-01 11:07:20|2770.35|2762.65|2770.35|2762.65|2770.41|2762.71|2770.33|2762.63|19
1651403250000|2022-05-01 11:07:30|2770.3|2762.6|2770.44|2762.74|2770.47|2762.77|2770.26|2762.56|24
1651403260000|2022-05-01 11:07:40|2770.5|2762.8|2770.5|2762.8|2770.53|2762.83|2770.42|2762.72|17
1651403270000|2022-05-01 11:07:50|2770.45|2762.75|2770.35|2762.65|2770.5|2762.8|2770.35|2762.65|27
1651403280000|2022-05-01 11:08:00|2770.25|2762.55|2769.62|2761.92|2770.25|2762.55|2769.52|2761.82|22
1651403290000|2022-05-01 11:08:10|2769.58|2761.88|2769.64|2761.94|2769.72|2762.02|2769.58|2761.88|24
1651403300000|2022-05-01 11:08:20|2769.66|2761.96|2769.72|2762.02|2769.73|2762.03|2769.63|2761.93|17
1651403310000|2022-05-01 11:08:30|2769.7|2762|2769.79|2762.09|2769.83|2762.13|2769.68|2761.98|15
1651403320000|2022-05-01 11:08:40|2769.8|2762.1|2769.18|2761.48|2769.82|2762.12|2769.1|2761.4|31
1651403330000|2022-05-01 11:08:50|2769.13|2761.43|2769.47|2761.77|2769.5|2761.8|2769.13|2761.43|23
1651403340000|2022-05-01 11:09:00|2769.38|2761.68|2768.37|2760.67|2769.4|2761.7|2768.34|2760.64|31
1651403350000|2022-05-01 11:09:10|2768.46|2760.76|2768.43|2760.73|2768.48|2760.78|2768.06|2760.36|24
1651403360000|2022-05-01 11:09:20|2768.39|2760.69|2768.38|2760.68|2768.42|2760.72|2768.32|2760.62|18
1651403370000|2022-05-01 11:09:30|2768.4|2760.7|2768.42|2760.72|2768.43|2760.73|2768.37|2760.67|18
1651403380000|2022-05-01 11:09:40|2768.43|2760.73|2769.22|2761.52|2769.26|2761.56|2768.43|2760.73|31
1651403390000|2022-05-01 11:09:50|2769.16|2761.46|2769.25|2761.55|2769.27|2761.57|2769.03|2761.33|24
1651403400000|2022-05-01 11:10:00|2769.24|2761.54|2769.1|2761.4|2769.32|2761.62|2769.06|2761.36|26
1651403410000|2022-05-01 11:10:10|2769.2|2761.5|2769.54|2761.84|2769.92|2762.22|2769.2|2761.5|32
1651403420000|2022-05-01 11:10:20|2769.55|2761.85|2769.65|2761.95|2769.66|2761.96|2769.49|2761.79|21
1651403430000|2022-05-01 11:10:30|2769.64|2761.94|2769.85|2762.15|2770|2762.3|2769.6|2761.9|27
1651403440000|2022-05-01 11:10:40|2769.86|2762.16|2769.85|2762.15|2769.88|2762.18|2769.84|2762.14|23
1651403450000|2022-05-01 11:10:50|2769.84|2762.14|2769.85|2762.15|2769.86|2762.16|2769.8|2762.1|17
1651403460000|2022-05-01 11:11:00|2769.83|2762.13|2769.85|2762.15|2769.85|2762.15|2769.83|2762.13|14
1651403470000|2022-05-01 11:11:10|2769.87|2762.17|2769.84|2762.14|2769.87|2762.17|2769.82|2762.12|6
1651403480000|2022-05-01 11:11:20|2769.82|2762.12|2769.82|2762.12|2769.85|2762.15|2769.8|2762.1|17
1651403490000|2022-05-01 11:11:30|2769.83|2762.13|2769.82|2762.12|2769.85|2762.15|2769.8|2762.1|14
1651403500000|2022-05-01 11:11:40|2769.81|2762.11|2769.57|2761.87|2769.84|2762.14|2769.57|2761.87|25
1651403510000|2022-05-01 11:11:50|2769.54|2761.84|2769.57|2761.87|2769.64|2761.94|2769.54|2761.84|17
1651403520000|2022-05-01 11:12:00|2769.63|2761.93|2769.4|2761.7|2769.63|2761.93|2769.22|2761.52|30
1651403530000|2022-05-01 11:12:10|2769.32|2761.62|2769.43|2761.73|2769.47|2761.77|2769.32|2761.62|16
1651403540000|2022-05-01 11:12:20|2769.42|2761.72|2769.35|2761.65|2769.46|2761.76|2769.35|2761.65|14
1651403550000|2022-05-01 11:12:30|2769.31|2761.61|2769.35|2761.65|2769.38|2761.68|2769.14|2761.44|31
1651403560000|2022-05-01 11:12:40|2769.33|2761.63|2769.17|2761.47|2769.37|2761.67|2769.17|2761.47|17
1651403570000|2022-05-01 11:12:50|2769.2|2761.5|2768.98|2761.28|2769.21|2761.51|2768.97|2761.27|22
1651403580000|2022-05-01 11:13:00|2769.02|2761.32|2768.43|2760.73|2769.04|2761.34|2768.43|2760.73|26
1651403590000|2022-05-01 11:13:10|2768.52|2760.82|2768.52|2760.82|2768.64|2760.94|2768.48|2760.78|20
1651403600000|2022-05-01 11:13:20|2768.54|2760.84|2768.32|2760.62|2768.54|2760.84|2768.32|2760.62|24
1651403610000|2022-05-01 11:13:30|2768.36|2760.66|2766.82|2759.12|2768.36|2760.66|2766.7|2759|36
1651403620000|2022-05-01 11:13:40|2767.01|2759.31|2767.15|2759.45|2767.17|2759.47|2767.01|2759.31|16
1651403630000|2022-05-01 11:13:50|2767.18|2759.48|2767.11|2759.41|2767.22|2759.52|2767.11|2759.41|22
1651403640000|2022-05-01 11:14:00|2767.14|2759.44|2767.18|2759.48|2767.19|2759.49|2767.12|2759.42|23
1651403650000|2022-05-01 11:14:10|2767.17|2759.47|2767.19|2759.49|2767.3|2759.6|2767.02|2759.32|28
1651403660000|2022-05-01 11:14:20|2767.14|2759.44|2766.46|2758.76|2767.14|2759.44|2766.46|2758.76|32
1651403670000|2022-05-01 11:14:30|2766.45|2758.75|2766.72|2759.02|2766.84|2759.14|2765.79|2758.09|33
1651403680000|2022-05-01 11:14:40|2766.73|2759.03|2766.34|2758.64|2766.73|2759.03|2766.2|2758.5|29
1651403690000|2022-05-01 11:14:50|2766.33|2758.63|2766.34|2758.64|2766.35|2758.65|2766.2|2758.5|25
1651403700000|2022-05-01 11:15:00|2766.33|2758.63|2766.11|2758.41|2766.37|2758.67|2766.1|2758.4|28
1651403710000|2022-05-01 11:15:10|2766.09|2758.39|2765.67|2757.97|2766.14|2758.44|2765.67|2757.97|26
1651403720000|2022-05-01 11:15:20|2765.69|2757.99|2764.78|2757.08|2765.73|2758.03|2764.75|2757.05|33
1651403730000|2022-05-01 11:15:30|2764.85|2757.15|2764.75|2757.05|2765.11|2757.41|2764.75|2757.05|24
1651403740000|2022-05-01 11:15:40|2764.76|2757.06|2765.26|2757.56|2765.26|2757.56|2764.76|2757.06|29
1651403750000|2022-05-01 11:15:50|2765.34|2757.64|2765.3|2757.6|2765.34|2757.64|2765.12|2757.42|27
1651403760000|2022-05-01 11:16:00|2765.26|2757.56|2765.25|2757.55|2765.28|2757.58|2765.22|2757.52|20
1651403770000|2022-05-01 11:16:10|2765.23|2757.53|2764.96|2757.26|2765.61|2757.91|2764.94|2757.24|31
1651403780000|2022-05-01 11:16:20|2764.98|2757.28|2764.88|2757.18|2765.02|2757.32|2764.73|2757.03|30
1651403790000|2022-05-01 11:16:30|2764.87|2757.17|2764.56|2756.86|2764.89|2757.19|2764.56|2756.86|26
1651403800000|2022-05-01 11:16:40|2764.5|2756.8|2760.94|2753.24|2764.5|2756.8|2759.74|2752.04|40
1651403810000|2022-05-01 11:16:50|2761.06|2753.36|2761.51|2753.81|2762.05|2754.35|2761.02|2753.32|37
1651403820000|2022-05-01 11:17:00|2761.35|2753.65|2761.64|2753.94|2762.04|2754.34|2761.13|2753.43|34
1651403830000|2022-05-01 11:17:10|2761.71|2754.01|2761.56|2753.86|2761.99|2754.29|2761.32|2753.62|36
1651403840000|2022-05-01 11:17:20|2761.55|2753.85|2761.32|2753.62|2761.8|2754.1|2760.98|2753.28|31
1651403850000|2022-05-01 11:17:30|2761.39|2753.69|2762.48|2754.78|2762.58|2754.88|2761.39|2753.69|36
1651403860000|2022-05-01 11:17:40|2762.54|2754.84|2764.04|2756.34|2764.09|2756.39|2762.54|2754.84|33
1651403870000|2022-05-01 11:17:50|2764.05|2756.35|2763.05|2755.35|2764.13|2756.43|2763.04|2755.34|28
1651403880000|2022-05-01 11:18:00|2763.04|2755.34|2763.89|2756.19|2763.92|2756.22|2762.61|2754.91|36
1651403890000|2022-05-01 11:18:10|2763.91|2756.21|2765.49|2757.79|2765.75|2758.05|2763.89|2756.19|32
1651403900000|2022-05-01 11:18:20|2765.37|2757.67|2766.43|2758.73|2766.43|2758.73|2765.37|2757.67|27
1651403910000|2022-05-01 11:18:30|2766.44|2758.74|2766.8|2759.1|2767.26|2759.56|2766.41|2758.71|28
1651403920000|2022-05-01 11:18:40|2766.82|2759.12|2766.99|2759.29|2767.12|2759.42|2766.8|2759.1|30
1651403930000|2022-05-01 11:18:50|2767.01|2759.31|2766.75|2759.05|2767.01|2759.31|2766.63|2758.93|30
1651403940000|2022-05-01 11:19:00|2766.76|2759.06|2767.2|2759.5|2767.2|2759.5|2766.75|2759.05|24
1651403950000|2022-05-01 11:19:10|2767.16|2759.46|2768.79|2761.09|2768.82|2761.12|2767.14|2759.44|31
1651403960000|2022-05-01 11:19:20|2768.67|2760.97|2768.46|2760.76|2769.05|2761.35|2768.36|2760.66|30
1651403970000|2022-05-01 11:19:30|2768.47|2760.77|2767.64|2759.94|2768.47|2760.77|2767.01|2759.31|34
1651403980000|2022-05-01 11:19:40|2767.63|2759.93|2768.21|2760.51|2768.22|2760.52|2767.61|2759.91|23
1651403990000|2022-05-01 11:19:50|2768.23|2760.53|2768.25|2760.55|2768.45|2760.75|2768.07|2760.37|33
1651404000000|2022-05-01 11:20:00|2768.06|2760.36|2768.67|2760.97|2768.67|2760.97|2767.94|2760.24|33
1651404010000|2022-05-01 11:20:10|2768.62|2760.92|2768.28|2760.58|2768.65|2760.95|2768.28|2760.58|19
1651404020000|2022-05-01 11:20:20|2768.24|2760.54|2768.62|2760.92|2768.69|2760.99|2768.2|2760.5|21
1651404030000|2022-05-01 11:20:30|2768.61|2760.91|2768.7|2761|2768.7|2761|2768.47|2760.77|17
1651404040000|2022-05-01 11:20:40|2768.67|2760.97|2769.5|2761.8|2769.6|2761.9|2768.53|2760.83|28
1651404050000|2022-05-01 11:20:50|2769.49|2761.79|2769.1|2761.4|2769.54|2761.84|2768.92|2761.22|32
1651404060000|2022-05-01 11:21:00|2769.11|2761.41|2768.29|2760.59|2769.19|2761.49|2768.29|2760.59|35
1651404070000|2022-05-01 11:21:10|2768.33|2760.63|2768.68|2760.98|2768.95|2761.25|2768.33|2760.63|36
1651404080000|2022-05-01 11:21:20|2768.69|2760.99|2768.75|2761.05|2768.83|2761.13|2768.69|2760.99|26
1651404090000|2022-05-01 11:21:30|2768.79|2761.09|2768.83|2761.13|2768.83|2761.13|2768.76|2761.06|18
1651404100000|2022-05-01 11:21:40|2768.9|2761.2|2769.85|2762.15|2769.86|2762.16|2768.9|2761.2|27
1651404110000|2022-05-01 11:21:50|2769.84|2762.14|2769.44|2761.74|2769.99|2762.29|2769.01|2761.31|29
1651404120000|2022-05-01 11:22:00|2769.68|2761.98|2772.27|2764.57|2772.27|2764.57|2769.68|2761.98|34
1651404130000|2022-05-01 11:22:10|2772.29|2764.59|2772.65|2764.95|2772.79|2765.09|2771.87|2764.17|34
1651404140000|2022-05-01 11:22:20|2772.67|2764.97|2772.48|2764.78|2772.84|2765.14|2772.48|2764.78|26
1651404150000|2022-05-01 11:22:30|2772.44|2764.74|2772.46|2764.76|2772.61|2764.91|2771.83|2764.13|32
1651404160000|2022-05-01 11:22:40|2772.45|2764.75|2772.89|2765.19|2772.89|2765.19|2772.12|2764.42|34
1651404170000|2022-05-01 11:22:50|2772.88|2765.18|2773.08|2765.38|2773.08|2765.38|2772.87|2765.17|11
1651404180000|2022-05-01 11:23:00|2773.09|2765.39|2773.14|2765.44|2773.14|2765.44|2773.05|2765.35|13
1651404190000|2022-05-01 11:23:10|2773.13|2765.43|2772.74|2765.04|2773.16|2765.46|2772.69|2764.99|14
1651404200000|2022-05-01 11:23:20|2772.75|2765.05|2770.22|2762.52|2772.81|2765.11|2770.17|2762.47|38
1651404210000|2022-05-01 11:23:30|2770.26|2762.56|2771.33|2763.63|2771.77|2764.07|2770.19|2762.49|33
1651404220000|2022-05-01 11:23:40|2771.15|2763.45|2771.23|2763.53|2771.3|2763.6|2771.03|2763.33|28
1651404230000|2022-05-01 11:23:50|2771.25|2763.55|2771.36|2763.66|2771.49|2763.79|2771.19|2763.49|29
1651404240000|2022-05-01 11:24:00|2771.3|2763.6|2771.2|2763.5|2771.31|2763.61|2771.16|2763.46|32
1651404250000|2022-05-01 11:24:10|2771.19|2763.49|2770.87|2763.17|2771.19|2763.49|2770.39|2762.69|26
1651404260000|2022-05-01 11:24:20|2770.85|2763.15|2770.4|2762.7|2770.88|2763.18|2770.4|2762.7|23
1651404270000|2022-05-01 11:24:30|2770.41|2762.71|2770.73|2763.03|2770.75|2763.05|2770.41|2762.71|21
1651404280000|2022-05-01 11:24:40|2770.66|2762.96|2770.57|2762.87|2770.74|2763.04|2770.55|2762.85|26
1651404290000|2022-05-01 11:24:50|2770.59|2762.89|2770.57|2762.87|2770.65|2762.95|2770.53|2762.83|24
1651404300000|2022-05-01 11:25:00|2770.58|2762.88|2770.71|2763.01|2770.71|2763.01|2770.52|2762.82|23
1651404310000|2022-05-01 11:25:10|2770.72|2763.02|2770.57|2762.87|2770.72|2763.02|2770.56|2762.86|16
1651404320000|2022-05-01 11:25:20|2770.6|2762.9|2770.6|2762.9|2770.63|2762.93|2770.57|2762.87|20
1651404330000|2022-05-01 11:25:30|2770.62|2762.92|2771.06|2763.36|2771.17|2763.47|2770.62|2762.92|23
1651404340000|2022-05-01 11:25:40|2771.07|2763.37|2771.23|2763.53|2771.27|2763.57|2771.07|2763.37|23
1651404350000|2022-05-01 11:25:50|2771.24|2763.54|2770.75|2763.05|2771.24|2763.54|2770.75|2763.05|18
1651404360000|2022-05-01 11:26:00|2770.77|2763.07|2770.67|2762.97|2770.77|2763.07|2770.67|2762.97|20
1651404370000|2022-05-01 11:26:10|2770.78|2763.08|2770.34|2762.64|2770.84|2763.14|2770.27|2762.57|30
1651404380000|2022-05-01 11:26:20|2770.37|2762.67|2770.27|2762.57|2770.37|2762.67|2770.27|2762.57|16
1651404390000|2022-05-01 11:26:30|2770.3|2762.6|2770.87|2763.17|2770.87|2763.17|2770.28|2762.58|27
1651404400000|2022-05-01 11:26:40|2770.85|2763.15|2771.16|2763.46|2771.16|2763.46|2770.64|2762.94|26
1651404410000|2022-05-01 11:26:50|2771.21|2763.51|2770.92|2763.22|2771.86|2764.16|2770.88|2763.18|27
1651404420000|2022-05-01 11:27:00|2770.91|2763.21|2770.03|2762.33|2770.94|2763.24|2770.02|2762.32|20
1651404430000|2022-05-01 11:27:10|2770.14|2762.44|2769.42|2761.72|2770.54|2762.84|2769.32|2761.62|33
1651404440000|2022-05-01 11:27:20|2769.46|2761.76|2768.82|2761.12|2769.49|2761.79|2768.42|2760.72|36
1651404450000|2022-05-01 11:27:30|2768.83|2761.13|2768.85|2761.15|2768.96|2761.26|2768.73|2761.03|23
1651404460000|2022-05-01 11:27:40|2768.89|2761.19|2770.33|2762.63|2770.33|2762.63|2768.54|2760.84|36
1651404470000|2022-05-01 11:27:50|2770.8|2763.1|2770.02|2762.32|2770.86|2763.16|2770.01|2762.31|35
1651404480000|2022-05-01 11:28:00|2770.07|2762.37|2769.66|2761.96|2770.07|2762.37|2768.92|2761.22|34
1651404490000|2022-05-01 11:28:10|2769.42|2761.72|2768.54|2760.84|2769.42|2761.72|2768.54|2760.84|35
1651404500000|2022-05-01 11:28:20|2768.56|2760.86|2768.71|2761.01|2768.71|2761.01|2768.41|2760.71|26
1651404510000|2022-05-01 11:28:30|2768.72|2761.02|2768.81|2761.11|2769.28|2761.58|2768.7|2761|23
1651404520000|2022-05-01 11:28:40|2768.79|2761.09|2768.2|2760.5|2768.8|2761.1|2768.18|2760.48|25
1651404530000|2022-05-01 11:28:50|2768.21|2760.51|2767.5|2759.8|2768.21|2760.51|2767.46|2759.76|30
1651404540000|2022-05-01 11:29:00|2767.46|2759.76|2767.24|2759.54|2767.56|2759.86|2767.19|2759.49|28
1651404550000|2022-05-01 11:29:10|2767.23|2759.53|2766.77|2759.07|2767.26|2759.56|2766.77|2759.07|26
1651404560000|2022-05-01 11:29:20|2766.75|2759.05|2766.47|2758.77|2766.77|2759.07|2766.47|2758.77|29
1651404570000|2022-05-01 11:29:30|2766.44|2758.74|2766.01|2758.31|2766.44|2758.74|2765.92|2758.22|20
1651404580000|2022-05-01 11:29:40|2765.99|2758.29|2767.48|2759.78|2767.48|2759.78|2765.97|2758.27|33
1651404590000|2022-05-01 11:29:50|2767.5|2759.8|2767.29|2759.59|2767.51|2759.81|2767.29|2759.59|20
1651404600000|2022-05-01 11:30:00|2767.33|2759.63|2767.26|2759.56|2767.36|2759.66|2767.04|2759.34|30
1651404610000|2022-05-01 11:30:10|2767.27|2759.57|2767.37|2759.67|2767.55|2759.85|2767.27|2759.57|23
1651404620000|2022-05-01 11:30:20|2767.43|2759.73|2767.35|2759.65|2767.56|2759.86|2767.27|2759.57|29
1651404630000|2022-05-01 11:30:30|2767.34|2759.64|2767.34|2759.64|2767.54|2759.84|2767.3|2759.6|21
1651404640000|2022-05-01 11:30:40|2767.35|2759.65|2767.27|2759.57|2767.41|2759.71|2767.22|2759.52|23
1651404650000|2022-05-01 11:30:50|2767.3|2759.6|2767.31|2759.61|2767.39|2759.69|2767.25|2759.55|30
1651404660000|2022-05-01 11:31:00|2767.34|2759.64|2767.42|2759.72|2767.45|2759.75|2767.31|2759.61|16
1651404670000|2022-05-01 11:31:10|2767.4|2759.7|2767.85|2760.15|2767.85|2760.15|2767.31|2759.61|24
1651404680000|2022-05-01 11:31:20|2767.84|2760.14|2768.05|2760.35|2768.12|2760.42|2767.84|2760.14|35
1651404690000|2022-05-01 11:31:30|2768.07|2760.37|2768.15|2760.45|2768.15|2760.45|2768.06|2760.36|25
1651404700000|2022-05-01 11:31:40|2768.16|2760.46|2768.13|2760.43|2768.16|2760.46|2768.03|2760.33|24
1651404710000|2022-05-01 11:31:50|2768.12|2760.42|2767.3|2759.6|2768.14|2760.44|2767.3|2759.6|21
1651404720000|2022-05-01 11:32:00|2767.28|2759.58|2767.29|2759.59|2767.33|2759.63|2767.25|2759.55|26
1651404730000|2022-05-01 11:32:10|2767.28|2759.58|2767.67|2759.97|2767.67|2759.97|2767.28|2759.58|19
1651404740000|2022-05-01 11:32:20|2767.68|2759.98|2768.01|2760.31|2768.01|2760.31|2767.68|2759.98|24
1651404750000|2022-05-01 11:32:30|2767.99|2760.29|2768.1|2760.4|2768.12|2760.42|2767.94|2760.24|29
1651404760000|2022-05-01 11:32:40|2768.11|2760.41|2768.35|2760.65|2768.43|2760.73|2768.05|2760.35|20
1651404770000|2022-05-01 11:32:50|2768.34|2760.64|2768.24|2760.54|2768.45|2760.75|2768.23|2760.53|27
1651404780000|2022-05-01 11:33:00|2768.07|2760.37|2768.29|2760.59|2768.31|2760.61|2768.07|2760.37|27
1651404790000|2022-05-01 11:33:10|2768.28|2760.58|2768.26|2760.56|2768.28|2760.58|2768.1|2760.4|20
1651404800000|2022-05-01 11:33:20|2768.29|2760.59|2768.22|2760.52|2768.32|2760.62|2768.21|2760.51|20
1651404810000|2022-05-01 11:33:30|2768.24|2760.54|2768.17|2760.47|2768.32|2760.62|2768.14|2760.44|20
1651404820000|2022-05-01 11:33:40|2768.15|2760.45|2767.84|2760.14|2768.15|2760.45|2767.75|2760.05|18
1651404830000|2022-05-01 11:33:50|2767.76|2760.06|2767.77|2760.07|2767.77|2760.07|2767.56|2759.86|23
1651404840000|2022-05-01 11:34:00|2767.78|2760.08|2766.56|2758.86|2767.78|2760.08|2766.22|2758.52|31
1651404850000|2022-05-01 11:34:10|2766.52|2758.82|2765.21|2757.51|2766.58|2758.88|2765.14|2757.44|29
1651404860000|2022-05-01 11:34:20|2765.2|2757.5|2764.1|2756.4|2765.21|2757.51|2764.06|2756.36|28
1651404870000|2022-05-01 11:34:30|2764.11|2756.41|2765.62|2757.92|2765.67|2757.97|2764.03|2756.33|28
1651404880000|2022-05-01 11:34:40|2765.54|2757.84|2765.07|2757.37|2765.83|2758.13|2765.03|2757.33|32
1651404890000|2022-05-01 11:34:50|2765.09|2757.39|2764.93|2757.23|2765.09|2757.39|2764.86|2757.16|25
1651404900000|2022-05-01 11:35:00|2764.92|2757.22|2765.37|2757.67|2765.41|2757.71|2764.81|2757.11|22
1651404910000|2022-05-01 11:35:10|2765.3|2757.6|2765.05|2757.35|2765.3|2757.6|2765.04|2757.34|22
1651404920000|2022-05-01 11:35:20|2765.06|2757.36|2763.98|2756.28|2765.1|2757.4|2763.98|2756.28|27
1651404930000|2022-05-01 11:35:30|2763.96|2756.26|2764.12|2756.42|2764.19|2756.49|2763.96|2756.26|25
1651404940000|2022-05-01 11:35:40|2764.11|2756.41|2764|2756.3|2764.13|2756.43|2763.97|2756.27|23
1651404950000|2022-05-01 11:35:50|2764.01|2756.31|2763.88|2756.18|2764.01|2756.31|2763.87|2756.17|24
1651404960000|2022-05-01 11:36:00|2763.92|2756.22|2763.87|2756.17|2764|2756.3|2763.87|2756.17|22
1651404970000|2022-05-01 11:36:10|2763.85|2756.15|2763.7|2756|2763.85|2756.15|2763.62|2755.92|25
1651404980000|2022-05-01 11:36:20|2763.68|2755.98|2763.23|2755.53|2763.68|2755.98|2763.23|2755.53|25
1651404990000|2022-05-01 11:36:30|2762.98|2755.28|2760.83|2753.13|2762.98|2755.28|2760.56|2752.86|34
1651405000000|2022-05-01 11:36:40|2760.9|2753.2|2761.34|2753.64|2761.44|2753.74|2760.9|2753.2|28
1651405010000|2022-05-01 11:36:50|2761.39|2753.69|2761.71|2754.01|2761.72|2754.02|2761.32|2753.62|26
1651405020000|2022-05-01 11:37:00|2761.73|2754.03|2761.79|2754.09|2761.79|2754.09|2761.57|2753.87|17
1651405030000|2022-05-01 11:37:10|2761.64|2753.94|2761.11|2753.41|2761.64|2753.94|2761.1|2753.4|21
1651405040000|2022-05-01 11:37:20|2761.16|2753.46|2761.94|2754.24|2761.94|2754.24|2761.05|2753.35|22
1651405050000|2022-05-01 11:37:30|2762.07|2754.37|2761.87|2754.17|2762.11|2754.41|2761.82|2754.12|32
1651405060000|2022-05-01 11:37:40|2761.83|2754.13|2761.97|2754.27|2761.97|2754.27|2761.78|2754.08|31
1651405070000|2022-05-01 11:37:50|2761.96|2754.26|2760.37|2752.67|2762.42|2754.72|2760.33|2752.63|36
1651405080000|2022-05-01 11:38:00|2760.32|2752.62|2760.34|2752.64|2760.4|2752.7|2760.27|2752.57|22
1651405090000|2022-05-01 11:38:10|2760.37|2752.67|2760.37|2752.67|2760.37|2752.67|2760.32|2752.62|16
1651405100000|2022-05-01 11:38:20|2760.61|2752.91|2761.86|2754.16|2761.88|2754.18|2760.61|2752.91|34
1651405110000|2022-05-01 11:38:30|2761.89|2754.19|2762.38|2754.68|2762.42|2754.72|2761.89|2754.19|29
1651405120000|2022-05-01 11:38:40|2762.39|2754.69|2763.15|2755.45|2763.19|2755.49|2762.38|2754.68|32
1651405130000|2022-05-01 11:38:50|2763.17|2755.47|2763.44|2755.74|2763.6|2755.9|2763.12|2755.42|25
1651405140000|2022-05-01 11:39:00|2763.35|2755.65|2763.39|2755.69|2763.42|2755.72|2763.13|2755.43|28
1651405150000|2022-05-01 11:39:10|2763.33|2755.63|2763.38|2755.68|2763.41|2755.71|2763.33|2755.63|26
1651405160000|2022-05-01 11:39:20|2763.39|2755.69|2763.38|2755.68|2763.42|2755.72|2763.29|2755.59|20
1651405170000|2022-05-01 11:39:30|2763.42|2755.72|2763.65|2755.95|2763.68|2755.98|2763.37|2755.67|27
1651405180000|2022-05-01 11:39:40|2763.68|2755.98|2763.68|2755.98|2763.68|2755.98|2763.64|2755.94|19
1651405190000|2022-05-01 11:39:50|2763.69|2755.99|2763.05|2755.35|2763.73|2756.03|2763.01|2755.31|34
1651405200000|2022-05-01 11:40:00|2763.04|2755.34|2762.79|2755.09|2763.08|2755.38|2762.63|2754.93|29
1651405210000|2022-05-01 11:40:10|2762.78|2755.08|2762.71|2755.01|2762.81|2755.11|2762.64|2754.94|27
1651405220000|2022-05-01 11:40:20|2762.67|2754.97|2762.57|2754.87|2762.75|2755.05|2762.57|2754.87|33
1651405230000|2022-05-01 11:40:30|2762.59|2754.89|2762.59|2754.89|2762.66|2754.96|2762.47|2754.77|27
1651405240000|2022-05-01 11:40:40|2762.56|2754.86|2763.08|2755.38|2763.08|2755.38|2762.56|2754.86|27
1651405250000|2022-05-01 11:40:50|2763.1|2755.4|2763.18|2755.48|2763.22|2755.52|2763.1|2755.4|25
1651405260000|2022-05-01 11:41:00|2763.17|2755.47|2763.19|2755.49|2763.21|2755.51|2763.1|2755.4|33
1651405270000|2022-05-01 11:41:10|2763.18|2755.48|2763.17|2755.47|2763.21|2755.51|2763.15|2755.45|26
1651405280000|2022-05-01 11:41:20|2763.18|2755.48|2763.18|2755.48|2763.21|2755.51|2762.82|2755.12|27
1651405290000|2022-05-01 11:41:30|2763.14|2755.44|2763.17|2755.47|2763.51|2755.81|2763.08|2755.38|30
1651405300000|2022-05-01 11:41:40|2763.13|2755.43|2763.17|2755.47|2763.25|2755.55|2763.13|2755.43|30
1651405310000|2022-05-01 11:41:50|2763.21|2755.51|2763.44|2755.74|2763.44|2755.74|2763.14|2755.44|25
1651405320000|2022-05-01 11:42:00|2763.45|2755.75|2763.34|2755.64|2763.45|2755.75|2763.24|2755.54|27
1651405330000|2022-05-01 11:42:10|2763.33|2755.63|2763.36|2755.66|2763.42|2755.72|2763.3|2755.6|27
1651405340000|2022-05-01 11:42:20|2763.4|2755.7|2763.42|2755.72|2763.46|2755.76|2763.31|2755.61|29
1651405350000|2022-05-01 11:42:30|2763.44|2755.74|2763.46|2755.76|2763.46|2755.76|2763.24|2755.54|29
1651405360000|2022-05-01 11:42:40|2763.45|2755.75|2763.32|2755.62|2763.46|2755.76|2763.26|2755.56|27
1651405370000|2022-05-01 11:42:50|2763.35|2755.65|2762.59|2754.89|2763.41|2755.71|2762.54|2754.84|27
1651405380000|2022-05-01 11:43:00|2762.58|2754.88|2762.94|2755.24|2763|2755.3|2762.58|2754.88|20
1651405390000|2022-05-01 11:43:10|2762.92|2755.22|2762.69|2754.99|2763.22|2755.52|2762.61|2754.91|35
1651405400000|2022-05-01 11:43:20|2762.71|2755.01|2762.72|2755.02|2762.76|2755.06|2762.65|2754.95|33
1651405410000|2022-05-01 11:43:30|2762.73|2755.03|2762.07|2754.37|2762.73|2755.03|2762.07|2754.37|28
1651405420000|2022-05-01 11:43:40|2762.12|2754.42|2761.7|2754|2762.29|2754.59|2761.7|2754|29
1651405430000|2022-05-01 11:43:50|2761.71|2754.01|2760.91|2753.21|2761.73|2754.03|2760.85|2753.15|30
1651405440000|2022-05-01 11:44:00|2760.9|2753.2|2760.75|2753.05|2760.9|2753.2|2760.72|2753.02|27
1651405450000|2022-05-01 11:44:10|2760.8|2753.1|2760.56|2752.86|2761.09|2753.39|2760.44|2752.74|32
1651405460000|2022-05-01 11:44:20|2760.37|2752.67|2761.82|2754.12|2761.82|2754.12|2760.37|2752.67|30
1651405470000|2022-05-01 11:44:30|2761.81|2754.11|2761.51|2753.81|2761.96|2754.26|2761.51|2753.81|24
1651405480000|2022-05-01 11:44:40|2761.5|2753.8|2761.99|2754.29|2761.99|2754.29|2761.49|2753.79|27
1651405490000|2022-05-01 11:44:50|2762.09|2754.39|2762.19|2754.49|2762.2|2754.5|2762.05|2754.35|21
1651405500000|2022-05-01 11:45:00|2762.2|2754.5|2762.57|2754.87|2762.6|2754.9|2762.17|2754.47|25
1651405510000|2022-05-01 11:45:10|2762.56|2754.86|2763.37|2755.67|2763.4|2755.7|2762.56|2754.86|30
1651405520000|2022-05-01 11:45:20|2763.36|2755.66|2763.01|2755.31|2763.36|2755.66|2762.9|2755.2|25
1651405530000|2022-05-01 11:45:30|2763|2755.3|2762.66|2754.96|2763|2755.3|2762.56|2754.86|34
1651405540000|2022-05-01 11:45:40|2762.64|2754.94|2762.03|2754.33|2762.64|2754.94|2761.99|2754.29|25
1651405550000|2022-05-01 11:45:50|2761.91|2754.21|2761.53|2753.83|2761.91|2754.21|2761.47|2753.77|27
1651405560000|2022-05-01 11:46:00|2761.51|2753.81|2761.55|2753.85|2761.57|2753.87|2761.51|2753.81|26
1651405570000|2022-05-01 11:46:10|2761.54|2753.84|2761.74|2754.04|2761.76|2754.06|2761.53|2753.83|11
1651405580000|2022-05-01 11:46:20|2761.76|2754.06|2761.75|2754.05|2761.77|2754.07|2761.74|2754.04|10
1651405590000|2022-05-01 11:46:30|2761.74|2754.04|2762.12|2754.42|2762.23|2754.53|2761.72|2754.02|20
1651405600000|2022-05-01 11:46:40|2762.14|2754.44|2762.49|2754.79|2762.51|2754.81|2762.11|2754.41|15
1651405610000|2022-05-01 11:46:50|2762.48|2754.78|2762.07|2754.37|2762.49|2754.79|2762.07|2754.37|26
1651405620000|2022-05-01 11:47:00|2762.08|2754.38|2762.12|2754.42|2762.13|2754.43|2762.04|2754.34|21
1651405630000|2022-05-01 11:47:10|2762.14|2754.44|2762.42|2754.72|2762.42|2754.72|2762.14|2754.44|25
1651405640000|2022-05-01 11:47:20|2762.51|2754.81|2762.46|2754.76|2762.57|2754.87|2762.43|2754.73|21
1651405650000|2022-05-01 11:47:30|2762.5|2754.8|2762.5|2754.8|2762.57|2754.87|2762.5|2754.8|13
1651405660000|2022-05-01 11:47:40|2762.51|2754.81|2763.29|2755.59|2763.29|2755.59|2762.51|2754.81|29
1651405670000|2022-05-01 11:47:50|2763.27|2755.57|2763.62|2755.92|2763.71|2756.01|2763.2|2755.5|35
1651405680000|2022-05-01 11:48:00|2763.63|2755.93|2763.65|2755.95|2763.68|2755.98|2763.54|2755.84|22
1651405690000|2022-05-01 11:48:10|2763.59|2755.89|2763.68|2755.98|2763.84|2756.14|2763.57|2755.87|28
1651405700000|2022-05-01 11:48:20|2763.75|2756.05|2763.87|2756.17|2763.87|2756.17|2763.63|2755.93|28
1651405710000|2022-05-01 11:48:30|2763.86|2756.16|2764.42|2756.72|2764.42|2756.72|2763.86|2756.16|26
1651405720000|2022-05-01 11:48:40|2764.43|2756.73|2765.36|2757.66|2765.36|2757.66|2764.38|2756.68|26
1651405730000|2022-05-01 11:48:50|2765.37|2757.67|2764.91|2757.21|2765.38|2757.68|2764.66|2756.96|22
1651405740000|2022-05-01 11:49:00|2764.9|2757.2|2764.13|2756.43|2764.99|2757.29|2764.05|2756.35|34
1651405750000|2022-05-01 11:49:10|2764.12|2756.42|2764.45|2756.75|2764.48|2756.78|2764.12|2756.42|24
1651405760000|2022-05-01 11:49:20|2764.39|2756.69|2764.52|2756.82|2764.53|2756.83|2764.38|2756.68|17
1651405770000|2022-05-01 11:49:30|2764.51|2756.81|2763.76|2756.06|2764.7|2757|2763.76|2756.06|30
1651405780000|2022-05-01 11:49:40|2763.72|2756.02|2763.78|2756.08|2763.78|2756.08|2763.71|2756.01|18
1651405790000|2022-05-01 11:49:50|2763.81|2756.11|2764.24|2756.54|2764.28|2756.58|2763.81|2756.11|20
1651405800000|2022-05-01 11:50:00|2764.26|2756.56|2764.11|2756.41|2764.28|2756.58|2764.11|2756.41|21
1651405810000|2022-05-01 11:50:10|2764.1|2756.4|2764.09|2756.39|2764.14|2756.44|2764.09|2756.39|11
1651405820000|2022-05-01 11:50:20|2764.1|2756.4|2762.67|2754.97|2764.12|2756.42|2762.65|2754.95|31
1651405830000|2022-05-01 11:50:30|2762.66|2754.96|2762.14|2754.44|2762.66|2754.96|2761.73|2754.03|30
1651405840000|2022-05-01 11:50:40|2762.13|2754.43|2761.66|2753.96|2762.13|2754.43|2761.61|2753.91|30
1651405850000|2022-05-01 11:50:50|2761.63|2753.93|2762.08|2754.38|2762.09|2754.39|2761.61|2753.91|27
1651405860000|2022-05-01 11:51:00|2762.07|2754.37|2762.09|2754.39|2762.09|2754.39|2762.07|2754.37|15
1651405870000|2022-05-01 11:51:10|2762.08|2754.38|2762.21|2754.51|2762.23|2754.53|2762.08|2754.38|13
1651405880000|2022-05-01 11:51:20|2762.23|2754.53|2760.45|2752.75|2762.23|2754.53|2760.45|2752.75|22
1651405890000|2022-05-01 11:51:30|2760.4|2752.7|2760.63|2752.93|2760.71|2753.01|2760.4|2752.7|23
1651405900000|2022-05-01 11:51:40|2760.56|2752.86|2760.65|2752.95|2760.67|2752.97|2760.56|2752.86|13
1651405910000|2022-05-01 11:51:50|2760.67|2752.97|2760.18|2752.48|2760.67|2752.97|2759.71|2752.01|25
1651405920000|2022-05-01 11:52:00|2760.31|2752.61|2760.39|2752.69|2760.4|2752.7|2760.27|2752.57|16
1651405930000|2022-05-01 11:52:10|2760.41|2752.71|2760.03|2752.33|2760.63|2752.93|2760.03|2752.33|17
1651405940000|2022-05-01 11:52:20|2759.96|2752.26|2760.1|2752.4|2760.1|2752.4|2759.95|2752.25|11
1651405950000|2022-05-01 11:52:30|2760.11|2752.41|2760.15|2752.45|2760.15|2752.45|2760.11|2752.41|10
1651405960000|2022-05-01 11:52:40|2760.14|2752.44|2760.02|2752.32|2760.14|2752.44|2760.02|2752.32|7
1651405970000|2022-05-01 11:52:50|2759.94|2752.24|2760|2752.3|2760.02|2752.32|2759.94|2752.24|21
1651405980000|2022-05-01 11:53:00|2759.99|2752.29|2760.2|2752.5|2760.2|2752.5|2759.96|2752.26|19
1651405990000|2022-05-01 11:53:10|2760.22|2752.52|2760.3|2752.6|2760.3|2752.6|2760.16|2752.46|23
1651406000000|2022-05-01 11:53:20|2760.51|2752.81|2761.17|2753.47|2761.2|2753.5|2760.51|2752.81|29
1651406010000|2022-05-01 11:53:30|2761.16|2753.46|2761.12|2753.42|2761.37|2753.67|2761.12|2753.42|13
1651406020000|2022-05-01 11:53:40|2761.15|2753.45|2761.09|2753.39|2761.15|2753.45|2761.04|2753.34|18
1651406030000|2022-05-01 11:53:50|2761.13|2753.43|2761.72|2754.02|2761.8|2754.1|2761.13|2753.43|19
1651406040000|2022-05-01 11:54:00|2761.71|2754.01|2761.9|2754.2|2761.94|2754.24|2761.57|2753.87|28
1651406050000|2022-05-01 11:54:10|2761.87|2754.17|2761.8|2754.1|2761.87|2754.17|2761.76|2754.06|23
1651406060000|2022-05-01 11:54:20|2761.77|2754.07|2759.22|2751.52|2761.77|2754.07|2759.04|2751.34|31
1651406070000|2022-05-01 11:54:30|2759.19|2751.49|2759.27|2751.57|2759.39|2751.69|2759.14|2751.44|28
1651406080000|2022-05-01 11:54:40|2759.31|2751.61|2759.31|2751.61|2759.35|2751.65|2759.13|2751.43|27
1651406090000|2022-05-01 11:54:50|2759.3|2751.6|2759.29|2751.59|2759.34|2751.64|2759.21|2751.51|23
1651406100000|2022-05-01 11:55:00|2759.33|2751.63|2760.09|2752.39|2760.09|2752.39|2759.31|2751.61|22
1651406110000|2022-05-01 11:55:10|2760.24|2752.54|2759.91|2752.21|2760.53|2752.83|2759.91|2752.21|27
1651406120000|2022-05-01 11:55:20|2760.06|2752.36|2760.16|2752.46|2760.26|2752.56|2760.02|2752.32|28
1651406130000|2022-05-01 11:55:30|2760.17|2752.47|2760.05|2752.35|2760.18|2752.48|2760.01|2752.31|22
1651406140000|2022-05-01 11:55:40|2760.14|2752.44|2761.26|2753.56|2761.29|2753.59|2760.11|2752.41|23
1651406150000|2022-05-01 11:55:50|2761.32|2753.62|2761.22|2753.52|2761.32|2753.62|2761.15|2753.45|23
1651406160000|2022-05-01 11:56:00|2761.21|2753.51|2761.4|2753.7|2762.14|2754.44|2761.15|2753.45|31
1651406170000|2022-05-01 11:56:10|2761.52|2753.82|2761.55|2753.85|2761.67|2753.97|2761.51|2753.81|18
1651406180000|2022-05-01 11:56:20|2761.56|2753.86|2762.39|2754.69|2762.39|2754.69|2761.53|2753.83|20
1651406190000|2022-05-01 11:56:30|2762.4|2754.7|2762.34|2754.64|2762.44|2754.74|2762.34|2754.64|22
1651406200000|2022-05-01 11:56:40|2762.36|2754.66|2761.96|2754.26|2762.41|2754.71|2761.94|2754.24|24
1651406210000|2022-05-01 11:56:50|2761.97|2754.27|2761.47|2753.77|2761.97|2754.27|2761.47|2753.77|17
1651406220000|2022-05-01 11:57:00|2761.46|2753.76|2761.15|2753.45|2761.49|2753.79|2760.97|2753.27|25
1651406230000|2022-05-01 11:57:10|2761.23|2753.53|2761.44|2753.74|2761.49|2753.79|2761.1|2753.4|32
1651406240000|2022-05-01 11:57:20|2761.43|2753.73|2761.88|2754.18|2761.89|2754.19|2761.43|2753.73|25
1651406250000|2022-05-01 11:57:30|2761.9|2754.2|2761.86|2754.16|2761.93|2754.23|2761.7|2754|26
1651406260000|2022-05-01 11:57:40|2761.85|2754.15|2762.07|2754.37|2762.07|2754.37|2761.61|2753.91|29
1651406270000|2022-05-01 11:57:50|2762.03|2754.33|2761.87|2754.17|2762.03|2754.33|2761.56|2753.86|27
1651406280000|2022-05-01 11:58:00|2761.91|2754.21|2761.86|2754.16|2761.91|2754.21|2761.73|2754.03|25
1651406290000|2022-05-01 11:58:10|2761.9|2754.2|2761.98|2754.28|2762.09|2754.39|2761.75|2754.05|32
1651406300000|2022-05-01 11:58:20|2761.99|2754.29|2761.87|2754.17|2762.03|2754.33|2761.75|2754.05|22
1651406310000|2022-05-01 11:58:30|2761.86|2754.16|2761.67|2753.97|2761.86|2754.16|2761.61|2753.91|26
1651406320000|2022-05-01 11:58:40|2761.62|2753.92|2761.35|2753.65|2761.63|2753.93|2761.25|2753.55|20
1651406330000|2022-05-01 11:58:50|2761.3|2753.6|2761.26|2753.56|2761.33|2753.63|2761.23|2753.53|16
1651406340000|2022-05-01 11:59:00|2761.25|2753.55|2761.22|2753.52|2761.27|2753.57|2761.19|2753.49|20
1651406350000|2022-05-01 11:59:10|2761.23|2753.53|2761.44|2753.74|2761.48|2753.78|2761.23|2753.53|29
1651406360000|2022-05-01 11:59:20|2761.42|2753.72|2761.36|2753.66|2761.47|2753.77|2761.28|2753.58|22
1651406370000|2022-05-01 11:59:30|2761.39|2753.69|2761.4|2753.7|2761.42|2753.72|2761.37|2753.67|16
1651406380000|2022-05-01 11:59:40|2761.44|2753.74|2761.34|2753.64|2761.49|2753.79|2761.34|2753.64|27
1651406390000|2022-05-01 11:59:50|2761.33|2753.63|2761.26|2753.56|2761.47|2753.77|2761.26|2753.56|24
1651406400000|2022-05-01 12:00:00|2761.29|2753.59|2762.02|2754.32|2762.02|2754.32|2761.29|2753.59|25
1651406410000|2022-05-01 12:00:10|2761.95|2754.25|2762.01|2754.31|2762.17|2754.47|2761.95|2754.25|25
1651406420000|2022-05-01 12:00:20|2762.04|2754.34|2762.3|2754.6|2762.3|2754.6|2761.83|2754.13|22
1651406430000|2022-05-01 12:00:30|2762.37|2754.67|2764.14|2756.44|2764.14|2756.44|2762.37|2754.67|29
1651406440000|2022-05-01 12:00:40|2763.98|2756.28|2764.16|2756.46|2764.25|2756.55|2763.82|2756.12|31
1651406450000|2022-05-01 12:00:50|2764.17|2756.47|2764.36|2756.66|2764.37|2756.67|2764.15|2756.45|24
1651406460000|2022-05-01 12:01:00|2764.37|2756.67|2764.1|2756.4|2764.39|2756.69|2764.1|2756.4|29
1651406470000|2022-05-01 12:01:10|2764.12|2756.42|2764.34|2756.64|2764.52|2756.82|2764.09|2756.39|24
1651406480000|2022-05-01 12:01:20|2764.36|2756.66|2765.28|2757.58|2765.28|2757.58|2764.26|2756.56|35
1651406490000|2022-05-01 12:01:30|2765.31|2757.61|2765.44|2757.74|2765.72|2758.02|2765.3|2757.6|35
1651406500000|2022-05-01 12:01:40|2765.45|2757.75|2766.27|2758.57|2766.34|2758.64|2765.42|2757.72|35
1651406510000|2022-05-01 12:01:50|2766.24|2758.54|2766.23|2758.53|2766.25|2758.55|2766.2|2758.5|27
1651406520000|2022-05-01 12:02:00|2766.25|2758.55|2765.07|2757.37|2766.25|2758.55|2764.68|2756.98|31
1651406530000|2022-05-01 12:02:10|2765.1|2757.4|2764.63|2756.93|2765.1|2757.4|2764.62|2756.92|25
1651406540000|2022-05-01 12:02:20|2764.64|2756.94|2764.25|2756.55|2764.79|2757.09|2764.25|2756.55|29
1651406550000|2022-05-01 12:02:30|2764.26|2756.56|2763.95|2756.25|2764.4|2756.7|2763.93|2756.23|17
1651406560000|2022-05-01 12:02:40|2763.94|2756.24|2763.97|2756.27|2764.09|2756.39|2763.94|2756.24|22
1651406570000|2022-05-01 12:02:50|2763.98|2756.28|2763.92|2756.22|2764.14|2756.44|2763.92|2756.22|31
1651406580000|2022-05-01 12:03:00|2763.9|2756.2|2764.47|2756.77|2764.72|2757.02|2763.79|2756.09|33
1651406590000|2022-05-01 12:03:10|2764.39|2756.69|2762.45|2754.75|2764.39|2756.69|2762.45|2754.75|33
1651406600000|2022-05-01 12:03:20|2762.38|2754.68|2762.13|2754.43|2762.71|2755.01|2762.06|2754.36|36
1651406610000|2022-05-01 12:03:30|2762.12|2754.42|2761.71|2754.01|2762.22|2754.52|2761.71|2754.01|25
1651406620000|2022-05-01 12:03:40|2761.69|2753.99|2760.19|2752.49|2761.75|2754.05|2760.19|2752.49|31
1651406630000|2022-05-01 12:03:50|2760.14|2752.44|2758.04|2750.34|2760.44|2752.74|2758.04|2750.34|34
1651406640000|2022-05-01 12:04:00|2758.06|2750.36|2757.77|2750.07|2758.06|2750.36|2757.64|2749.94|36
1651406650000|2022-05-01 12:04:10|2757.78|2750.08|2761.15|2753.45|2762.14|2754.44|2757.74|2750.04|35
1651406660000|2022-05-01 12:04:20|2760.98|2753.28|2760.7|2753|2761.47|2753.77|2760.35|2752.65|35
1651406670000|2022-05-01 12:04:30|2760.68|2752.98|2760.27|2752.57|2760.74|2753.04|2760.27|2752.57|24
1651406680000|2022-05-01 12:04:40|2760.32|2752.62|2760.13|2752.43|2760.37|2752.67|2759.93|2752.23|30
1651406690000|2022-05-01 12:04:50|2760.11|2752.41|2761.47|2753.77|2761.64|2753.94|2760.11|2752.41|37
1651406700000|2022-05-01 12:05:00|2761.85|2754.15|2763.17|2755.47|2763.17|2755.47|2761.85|2754.15|33
1651406710000|2022-05-01 12:05:10|2763.19|2755.49|2764.8|2757.1|2764.8|2757.1|2763.19|2755.49|35
1651406720000|2022-05-01 12:05:20|2764.78|2757.08|2764.74|2757.04|2764.79|2757.09|2764.56|2756.86|32
1651406730000|2022-05-01 12:05:30|2764.68|2756.98|2763.63|2755.93|2764.7|2757|2763.56|2755.86|34
1651406740000|2022-05-01 12:05:40|2763.69|2755.99|2763.47|2755.77|2763.72|2756.02|2763.06|2755.36|36
1651406750000|2022-05-01 12:05:50|2763.48|2755.78|2763.32|2755.62|2763.5|2755.8|2763.32|2755.62|29
1651406760000|2022-05-01 12:06:00|2763.33|2755.63|2763.42|2755.72|2763.46|2755.76|2763.33|2755.63|27
1651406770000|2022-05-01 12:06:10|2763.38|2755.68|2763.65|2755.95|2763.74|2756.04|2763.38|2755.68|30
1651406780000|2022-05-01 12:06:20|2763.66|2755.96|2763.98|2756.28|2764.41|2756.71|2763.66|2755.96|32
1651406790000|2022-05-01 12:06:30|2764.01|2756.31|2764.04|2756.34|2764.06|2756.36|2763.95|2756.25|27
1651406800000|2022-05-01 12:06:40|2764.05|2756.35|2763.9|2756.2|2764.09|2756.39|2763.76|2756.06|27
1651406810000|2022-05-01 12:06:50|2763.88|2756.18|2763.82|2756.12|2763.9|2756.2|2763.78|2756.08|14
1651406820000|2022-05-01 12:07:00|2763.81|2756.11|2763.81|2756.11|2763.84|2756.14|2763.8|2756.1|12
1651406830000|2022-05-01 12:07:10|2763.78|2756.08|2763.87|2756.17|2763.88|2756.18|2763.78|2756.08|10
1651406840000|2022-05-01 12:07:20|2763.84|2756.14|2763.06|2755.36|2763.87|2756.17|2763.01|2755.31|27
1651406850000|2022-05-01 12:07:30|2763.04|2755.34|2762.61|2754.91|2763.09|2755.39|2762.39|2754.69|29
1651406860000|2022-05-01 12:07:40|2762.62|2754.92|2762.65|2754.95|2762.8|2755.1|2762.61|2754.91|22
1651406870000|2022-05-01 12:07:50|2762.57|2754.87|2762.87|2755.17|2762.91|2755.21|2762.57|2754.87|21
1651406880000|2022-05-01 12:08:00|2762.83|2755.13|2762.21|2754.51|2762.85|2755.15|2762.14|2754.44|29
1651406890000|2022-05-01 12:08:10|2762.19|2754.49|2762.94|2755.24|2762.94|2755.24|2762.17|2754.47|30
1651406900000|2022-05-01 12:08:20|2762.93|2755.23|2762.54|2754.84|2762.93|2755.23|2762.53|2754.83|25
1651406910000|2022-05-01 12:08:30|2762.55|2754.85|2762.52|2754.82|2762.56|2754.86|2762.43|2754.73|21
1651406920000|2022-05-01 12:08:40|2762.5|2754.8|2762.45|2754.75|2762.92|2755.22|2762.3|2754.6|31
1651406930000|2022-05-01 12:08:50|2762.46|2754.76|2762.02|2754.32|2762.46|2754.76|2761.97|2754.27|19
1651406940000|2022-05-01 12:09:00|2762.01|2754.31|2762.18|2754.48|2762.18|2754.48|2761.93|2754.23|24
1651406950000|2022-05-01 12:09:10|2762.17|2754.47|2762.4|2754.7|2762.49|2754.79|2762.09|2754.39|22
1651406960000|2022-05-01 12:09:20|2762.39|2754.69|2762.17|2754.47|2762.39|2754.69|2762.11|2754.41|25
1651406970000|2022-05-01 12:09:30|2762.21|2754.51|2762.26|2754.56|2762.28|2754.58|2762.15|2754.45|21
1651406980000|2022-05-01 12:09:40|2762.23|2754.53|2762.26|2754.56|2762.27|2754.57|2762.17|2754.47|28
1651406990000|2022-05-01 12:09:50|2762.27|2754.57|2761.32|2753.62|2762.28|2754.58|2761.29|2753.59|28
1651407000000|2022-05-01 12:10:00|2761.29|2753.59|2761.07|2753.37|2761.43|2753.73|2760.56|2752.86|37
1651407010000|2022-05-01 12:10:10|2761.03|2753.33|2760.54|2752.84|2761.03|2753.33|2760.33|2752.63|33
1651407020000|2022-05-01 12:10:20|2760.56|2752.86|2760.1|2752.4|2760.56|2752.86|2759.88|2752.18|30
1651407030000|2022-05-01 12:10:30|2760.28|2752.58|2760.46|2752.76|2760.53|2752.83|2760.1|2752.4|34
1651407040000|2022-05-01 12:10:40|2760.58|2752.88|2760.84|2753.14|2760.84|2753.14|2760.46|2752.76|31
1651407050000|2022-05-01 12:10:50|2760.94|2753.24|2761.56|2753.86|2761.65|2753.95|2760.91|2753.21|28
1651407060000|2022-05-01 12:11:00|2761.57|2753.87|2760.73|2753.03|2761.68|2753.98|2760.72|2753.02|28
1651407070000|2022-05-01 12:11:10|2760.62|2752.92|2759.36|2751.66|2760.71|2753.01|2759.36|2751.66|31
1651407080000|2022-05-01 12:11:20|2759.31|2751.61|2758.48|2750.78|2759.31|2751.61|2757.64|2749.94|38
1651407090000|2022-05-01 12:11:30|2758.52|2750.82|2759.26|2751.56|2759.57|2751.87|2758.43|2750.73|34
1651407100000|2022-05-01 12:11:40|2759.25|2751.55|2759.52|2751.82|2759.65|2751.95|2759.25|2751.55|33
1651407110000|2022-05-01 12:11:50|2759.54|2751.84|2759.15|2751.45|2759.58|2751.88|2758.53|2750.83|34
1651407120000|2022-05-01 12:12:00|2759.11|2751.41|2760.56|2752.86|2760.57|2752.87|2758.99|2751.29|30
1651407130000|2022-05-01 12:12:10|2760.67|2752.97|2761.19|2753.49|2761.49|2753.79|2760.67|2752.97|33
1651407140000|2022-05-01 12:12:20|2761.22|2753.52|2760.88|2753.18|2761.3|2753.6|2760.51|2752.81|31
1651407150000|2022-05-01 12:12:30|2760.93|2753.23|2761.08|2753.38|2761.08|2753.38|2760.86|2753.16|26
1651407160000|2022-05-01 12:12:40|2761.13|2753.43|2760.65|2752.95|2761.21|2753.51|2760.64|2752.94|25
1651407170000|2022-05-01 12:12:50|2760.64|2752.94|2760.45|2752.75|2760.66|2752.96|2760.45|2752.75|22
1651407180000|2022-05-01 12:13:00|2760.43|2752.73|2760.66|2752.96|2760.77|2753.07|2760.37|2752.67|35
1651407190000|2022-05-01 12:13:10|2760.67|2752.97|2761.07|2753.37|2761.18|2753.48|2760.63|2752.93|26
1651407200000|2022-05-01 12:13:20|2761.09|2753.39|2760.94|2753.24|2761.11|2753.41|2760.29|2752.59|33
1651407210000|2022-05-01 12:13:30|2760.95|2753.25|2762.67|2754.97|2762.67|2754.97|2760.95|2753.25|32
1651407220000|2022-05-01 12:13:40|2762.71|2755.01|2762.48|2754.78|2762.8|2755.1|2762.45|2754.75|20
1651407230000|2022-05-01 12:13:50|2762.46|2754.76|2762.53|2754.83|2762.77|2755.07|2762.46|2754.76|24
1651407240000|2022-05-01 12:14:00|2762.57|2754.87|2763.24|2755.54|2763.29|2755.59|2762.55|2754.85|26
1651407250000|2022-05-01 12:14:10|2763.32|2755.62|2763.78|2756.08|2763.9|2756.2|2763.32|2755.62|26
1651407260000|2022-05-01 12:14:20|2763.77|2756.07|2763.82|2756.12|2763.84|2756.14|2763.75|2756.05|20
1651407270000|2022-05-01 12:14:30|2763.83|2756.13|2764.03|2756.33|2764.03|2756.33|2763.79|2756.09|18
1651407280000|2022-05-01 12:14:40|2764.04|2756.34|2764.93|2757.23|2765.07|2757.37|2764.04|2756.34|30
1651407290000|2022-05-01 12:14:50|2764.89|2757.19|2764.78|2757.08|2764.92|2757.22|2764.78|2757.08|25
1651407300000|2022-05-01 12:15:00|2764.53|2756.83|2764.66|2756.96|2764.66|2756.96|2763.75|2756.05|33
1651407310000|2022-05-01 12:15:10|2764.68|2756.98|2764.84|2757.14|2764.88|2757.18|2764.68|2756.98|27
1651407320000|2022-05-01 12:15:20|2764.8|2757.1|2763.9|2756.2|2764.8|2757.1|2763.9|2756.2|35
1651407330000|2022-05-01 12:15:30|2763.89|2756.19|2762.79|2755.09|2763.95|2756.25|2762.6|2754.9|29
1651407340000|2022-05-01 12:15:40|2762.78|2755.08|2761.81|2754.11|2762.91|2755.21|2761.8|2754.1|28
1651407350000|2022-05-01 12:15:50|2761.78|2754.08|2761.16|2753.46|2761.78|2754.08|2761.16|2753.46|27
1651407360000|2022-05-01 12:16:00|2761.11|2753.41|2761.46|2753.76|2761.53|2753.83|2761.11|2753.41|23
1651407370000|2022-05-01 12:16:10|2761.48|2753.78|2761|2753.3|2761.49|2753.79|2760.81|2753.11|24
1651407380000|2022-05-01 12:16:20|2761.02|2753.32|2761.12|2753.42|2761.38|2753.68|2761.02|2753.32|22
1651407390000|2022-05-01 12:16:30|2761.08|2753.38|2761.21|2753.51|2761.22|2753.52|2760.91|2753.21|25
1651407400000|2022-05-01 12:16:40|2761.25|2753.55|2761.45|2753.75|2761.45|2753.75|2760.91|2753.21|34
1651407410000|2022-05-01 12:16:50|2761.46|2753.76|2760.75|2753.05|2761.59|2753.89|2760.7|2753|25
1651407420000|2022-05-01 12:17:00|2760.74|2753.04|2760.87|2753.17|2760.9|2753.2|2760.65|2752.95|26
1651407430000|2022-05-01 12:17:10|2760.89|2753.19|2760.83|2753.13|2760.94|2753.24|2760.75|2753.05|31
1651407440000|2022-05-01 12:17:20|2760.82|2753.12|2760.75|2753.05|2760.94|2753.24|2760.74|2753.04|30
1651407450000|2022-05-01 12:17:30|2760.76|2753.06|2759.83|2752.13|2760.78|2753.08|2759.83|2752.13|31
1651407460000|2022-05-01 12:17:40|2759.76|2752.06|2759.87|2752.17|2759.94|2752.24|2759.66|2751.96|26
1651407470000|2022-05-01 12:17:50|2759.82|2752.12|2759.93|2752.23|2760.12|2752.42|2759.32|2751.62|29
1651407480000|2022-05-01 12:18:00|2759.97|2752.27|2759.56|2751.86|2760.03|2752.33|2759.52|2751.82|30
1651407490000|2022-05-01 12:18:10|2759.6|2751.9|2759.68|2751.98|2759.82|2752.12|2759.58|2751.88|28
1651407500000|2022-05-01 12:18:20|2759.67|2751.97|2759.69|2751.99|2759.71|2752.01|2759.65|2751.95|24
1651407510000|2022-05-01 12:18:30|2759.71|2752.01|2760.13|2752.43|2760.19|2752.49|2759.63|2751.93|22
1651407520000|2022-05-01 12:18:40|2760.01|2752.31|2760.54|2752.84|2760.67|2752.97|2760|2752.3|32
1651407530000|2022-05-01 12:18:50|2760.56|2752.86|2760.79|2753.09|2760.79|2753.09|2760.39|2752.69|33
1651407540000|2022-05-01 12:19:00|2761.1|2753.4|2761.47|2753.77|2761.59|2753.89|2761.1|2753.4|31
1651407550000|2022-05-01 12:19:10|2761.6|2753.9|2761.07|2753.37|2761.6|2753.9|2760.76|2753.06|28
1651407560000|2022-05-01 12:19:20|2761.03|2753.33|2760.51|2752.81|2761.15|2753.45|2760.5|2752.8|30
1651407570000|2022-05-01 12:19:30|2760.53|2752.83|2759.85|2752.15|2760.54|2752.84|2759.37|2751.67|33
1651407580000|2022-05-01 12:19:40|2759.88|2752.18|2759.78|2752.08|2759.98|2752.28|2759.75|2752.05|25
1651407590000|2022-05-01 12:19:50|2759.82|2752.12|2759.67|2751.97|2759.89|2752.19|2759.67|2751.97|23
1651407600000|2022-05-01 12:20:00|2759.68|2751.98|2760.27|2752.57|2760.46|2752.76|2759.64|2751.94|28
1651407610000|2022-05-01 12:20:10|2760.2|2752.5|2760.55|2752.85|2760.57|2752.87|2759.78|2752.08|29
1651407620000|2022-05-01 12:20:20|2760.58|2752.88|2761.16|2753.46|2761.17|2753.47|2760.43|2752.73|30
1651407630000|2022-05-01 12:20:30|2761.1|2753.4|2761.37|2753.67|2761.37|2753.67|2761.1|2753.4|22
1651407640000|2022-05-01 12:20:40|2761.35|2753.65|2761.18|2753.48|2761.37|2753.67|2761.16|2753.46|23
1651407650000|2022-05-01 12:20:50|2761.22|2753.52|2761.18|2753.48|2761.22|2753.52|2761.14|2753.44|7
1651407660000|2022-05-01 12:21:00|2761.14|2753.44|2761.69|2753.99|2761.69|2753.99|2761.13|2753.43|27
1651407670000|2022-05-01 12:21:10|2761.66|2753.96|2762.8|2755.1|2762.97|2755.27|2761.66|2753.96|33
1651407680000|2022-05-01 12:21:20|2762.79|2755.09|2762.81|2755.11|2762.92|2755.22|2762.79|2755.09|22
1651407690000|2022-05-01 12:21:30|2762.87|2755.17|2763.34|2755.64|2763.37|2755.67|2762.87|2755.17|24
1651407700000|2022-05-01 12:21:40|2763.31|2755.61|2764.66|2756.96|2764.78|2757.08|2763.31|2755.61|30
1651407710000|2022-05-01 12:21:50|2764.65|2756.95|2764.97|2757.27|2764.97|2757.27|2764.53|2756.83|31
1651407720000|2022-05-01 12:22:00|2764.98|2757.28|2764.67|2756.97|2765.01|2757.31|2764.65|2756.95|24
1651407730000|2022-05-01 12:22:10|2764.68|2756.98|2764.43|2756.73|2764.69|2756.99|2764.16|2756.46|22
1651407740000|2022-05-01 12:22:20|2764.66|2756.96|2765.17|2757.47|2765.17|2757.47|2764.66|2756.96|35
1651407750000|2022-05-01 12:22:30|2765.16|2757.46|2765.27|2757.57|2765.27|2757.57|2765.1|2757.4|20
1651407760000|2022-05-01 12:22:40|2765.29|2757.59|2765.29|2757.59|2765.29|2757.59|2765.18|2757.48|29
1651407770000|2022-05-01 12:22:50|2765.26|2757.56|2765.33|2757.63|2765.36|2757.66|2765.26|2757.56|26
1651407780000|2022-05-01 12:23:00|2765.34|2757.64|2764.85|2757.15|2765.35|2757.65|2764.26|2756.56|33
1651407790000|2022-05-01 12:23:10|2764.86|2757.16|2764.85|2757.15|2764.89|2757.19|2764.85|2757.15|19
1651407800000|2022-05-01 12:23:20|2764.86|2757.16|2765.37|2757.67|2765.37|2757.67|2764.83|2757.13|27
1651407810000|2022-05-01 12:23:30|2765.4|2757.7|2765.75|2758.05|2765.78|2758.08|2765.4|2757.7|30
1651407820000|2022-05-01 12:23:40|2765.81|2758.11|2768.31|2760.61|2768.32|2760.62|2765.73|2758.03|36
1651407830000|2022-05-01 12:23:50|2768.33|2760.63|2768.85|2761.15|2768.85|2761.15|2768.19|2760.49|33
1651407840000|2022-05-01 12:24:00|2768.88|2761.18|2772.09|2764.39|2772.12|2764.42|2768.84|2761.14|37
1651407850000|2022-05-01 12:24:10|2771.96|2764.26|2771.85|2764.15|2772.29|2764.59|2771.73|2764.03|37
1651407860000|2022-05-01 12:24:20|2771.82|2764.12|2771.93|2764.23|2772.24|2764.54|2771.53|2763.83|35
1651407870000|2022-05-01 12:24:30|2771.92|2764.22|2772.67|2764.97|2772.69|2764.99|2771.89|2764.19|34
1651407880000|2022-05-01 12:24:40|2772.7|2765|2772.74|2765.04|2772.98|2765.28|2772.54|2764.84|35
1651407890000|2022-05-01 12:24:50|2772.75|2765.05|2772.26|2764.56|2772.76|2765.06|2772.18|2764.48|34
1651407900000|2022-05-01 12:25:00|2772.24|2764.54|2772.4|2764.7|2772.4|2764.7|2772.19|2764.49|27
1651407910000|2022-05-01 12:25:10|2772.41|2764.71|2772.44|2764.74|2772.48|2764.78|2772.41|2764.71|18
1651407920000|2022-05-01 12:25:20|2772.51|2764.81|2773.29|2765.59|2773.37|2765.67|2772.47|2764.77|30
1651407930000|2022-05-01 12:25:30|2773.37|2765.67|2772.69|2764.99|2773.53|2765.83|2772.62|2764.92|34
1651407940000|2022-05-01 12:25:40|2772.7|2765|2772.18|2764.48|2773.06|2765.36|2772.18|2764.48|33
1651407950000|2022-05-01 12:25:50|2772.13|2764.43|2771.71|2764.01|2772.16|2764.46|2770.45|2762.75|34
1651407960000|2022-05-01 12:26:00|2771.7|2764|2772.68|2764.98|2772.73|2765.03|2771.7|2764|26
1651407970000|2022-05-01 12:26:10|2772.7|2765|2771.36|2763.66|2772.7|2765|2771.18|2763.48|30
1651407980000|2022-05-01 12:26:20|2771.38|2763.68|2771.26|2763.56|2771.61|2763.91|2771.16|2763.46|35
1651407990000|2022-05-01 12:26:30|2771.27|2763.57|2771.28|2763.58|2771.52|2763.82|2771.22|2763.52|29
1651408000000|2022-05-01 12:26:40|2771.26|2763.56|2770.25|2762.55|2771.26|2763.56|2770.06|2762.36|34
1651408010000|2022-05-01 12:26:50|2770.26|2762.56|2770.16|2762.46|2770.49|2762.79|2769.98|2762.28|30
1651408020000|2022-05-01 12:27:00|2770.28|2762.58|2770.82|2763.12|2771.04|2763.34|2770.21|2762.51|29
1651408030000|2022-05-01 12:27:10|2770.81|2763.11|2770.75|2763.05|2770.85|2763.15|2770.02|2762.32|31
1651408040000|2022-05-01 12:27:20|2770.77|2763.07|2770.17|2762.47|2770.85|2763.15|2770.15|2762.45|24
1651408050000|2022-05-01 12:27:30|2770.12|2762.42|2770.05|2762.35|2770.14|2762.44|2769.99|2762.29|17
1651408060000|2022-05-01 12:27:40|2770.01|2762.31|2769.91|2762.21|2770.05|2762.35|2769.91|2762.21|18
1651408070000|2022-05-01 12:27:50|2769.93|2762.23|2769.07|2761.37|2769.93|2762.23|2769.07|2761.37|20
1651408080000|2022-05-01 12:28:00|2769.05|2761.35|2770.69|2762.99|2770.69|2762.99|2769.03|2761.33|33
1651408090000|2022-05-01 12:28:10|2770.73|2763.03|2769.57|2761.87|2770.73|2763.03|2769.56|2761.86|34
1651408100000|2022-05-01 12:28:20|2769.6|2761.9|2769.67|2761.97|2769.7|2762|2769.46|2761.76|30
1651408110000|2022-05-01 12:28:30|2769.6|2761.9|2769.76|2762.06|2769.8|2762.1|2769.55|2761.85|23
1651408120000|2022-05-01 12:28:40|2769.71|2762.01|2769.35|2761.65|2769.71|2762.01|2769.35|2761.65|17
1651408130000|2022-05-01 12:28:50|2769.38|2761.68|2769.29|2761.59|2769.4|2761.7|2769.29|2761.59|13
1651408140000|2022-05-01 12:29:00|2769.31|2761.61|2768.89|2761.19|2769.32|2761.62|2768.74|2761.04|15
1651408150000|2022-05-01 12:29:10|2768.75|2761.05|2769.4|2761.7|2769.43|2761.73|2768.69|2760.99|28
1651408160000|2022-05-01 12:29:20|2769.41|2761.71|2769.31|2761.61|2769.41|2761.71|2769.22|2761.52|20
1651408170000|2022-05-01 12:29:30|2769.32|2761.62|2769.17|2761.47|2769.32|2761.62|2769.1|2761.4|26
1651408180000|2022-05-01 12:29:40|2769.13|2761.43|2769.22|2761.52|2769.26|2761.56|2769.13|2761.43|22
1651408190000|2022-05-01 12:29:50|2769.26|2761.56|2769.04|2761.34|2769.31|2761.61|2769.02|2761.32|24
1651408200000|2022-05-01 12:30:00|2769.03|2761.33|2769.93|2762.23|2769.93|2762.23|2769.03|2761.33|25
1651408210000|2022-05-01 12:30:10|2769.98|2762.28|2769.86|2762.16|2769.98|2762.28|2769.77|2762.07|19
1651408220000|2022-05-01 12:30:20|2769.87|2762.17|2770.31|2762.61|2770.31|2762.61|2769.85|2762.15|26
1651408230000|2022-05-01 12:30:30|2770.38|2762.68|2770.35|2762.65|2770.45|2762.75|2770.26|2762.56|32
1651408240000|2022-05-01 12:30:40|2770.36|2762.66|2770.73|2763.03|2770.77|2763.07|2770.36|2762.66|22
1651408250000|2022-05-01 12:30:50|2770.77|2763.07|2770.8|2763.1|2770.84|2763.14|2770.76|2763.06|22
1651408260000|2022-05-01 12:31:00|2770.82|2763.12|2770.9|2763.2|2770.91|2763.21|2770.74|2763.04|20
1651408270000|2022-05-01 12:31:10|2770.86|2763.16|2770.82|2763.12|2770.87|2763.17|2770.44|2762.74|24
1651408280000|2022-05-01 12:31:20|2770.83|2763.13|2770.83|2763.13|2770.88|2763.18|2770.79|2763.09|26
1651408290000|2022-05-01 12:31:30|2770.85|2763.15|2770.57|2762.87|2770.85|2763.15|2770.49|2762.79|25
1651408300000|2022-05-01 12:31:40|2770.58|2762.88|2770.72|2763.02|2770.84|2763.14|2770.57|2762.87|28
1651408310000|2022-05-01 12:31:50|2770.71|2763.01|2769.76|2762.06|2770.74|2763.04|2769.76|2762.06|31
1651408320000|2022-05-01 12:32:00|2769.72|2762.02|2768.67|2760.97|2769.72|2762.02|2768.5|2760.8|37
1651408330000|2022-05-01 12:32:10|2768.71|2761.01|2766.4|2758.7|2768.71|2761.01|2766.4|2758.7|38
1651408340000|2022-05-01 12:32:20|2766.41|2758.71|2766.84|2759.14|2767.71|2760.01|2766.41|2758.71|32
1651408350000|2022-05-01 12:32:30|2766.87|2759.17|2766.98|2759.28|2767|2759.3|2766.75|2759.05|30
1651408360000|2022-05-01 12:32:40|2767.04|2759.34|2767.06|2759.36|2767.21|2759.51|2767.01|2759.31|22
1651408370000|2022-05-01 12:32:50|2767.07|2759.37|2766.96|2759.26|2767.1|2759.4|2766.93|2759.23|24
1651408380000|2022-05-01 12:33:00|2766.95|2759.25|2765.42|2757.72|2766.95|2759.25|2765.42|2757.72|34
1651408390000|2022-05-01 12:33:10|2765.4|2757.7|2764.47|2756.77|2765.43|2757.73|2764.45|2756.75|33
1651408400000|2022-05-01 12:33:20|2764.5|2756.8|2764.16|2756.46|2764.53|2756.83|2763.97|2756.27|29
1651408410000|2022-05-01 12:33:30|2764.19|2756.49|2764.15|2756.45|2764.26|2756.56|2764.13|2756.43|27
1651408420000|2022-05-01 12:33:40|2764.22|2756.52|2764.82|2757.12|2764.83|2757.13|2764.18|2756.48|29
1651408430000|2022-05-01 12:33:50|2764.87|2757.17|2765.05|2757.35|2765.17|2757.47|2764.87|2757.17|31
1651408440000|2022-05-01 12:34:00|2765.07|2757.37|2764.48|2756.78|2765.13|2757.43|2764.46|2756.76|25
1651408450000|2022-05-01 12:34:10|2764.39|2756.69|2763.9|2756.2|2764.39|2756.69|2763.9|2756.2|25
1651408460000|2022-05-01 12:34:20|2763.92|2756.22|2763.88|2756.18|2763.95|2756.25|2763.81|2756.11|26
1651408470000|2022-05-01 12:34:30|2763.89|2756.19|2764.94|2757.24|2765.15|2757.45|2763.85|2756.15|34
1651408480000|2022-05-01 12:34:40|2764.95|2757.25|2764.97|2757.27|2765|2757.3|2764.94|2757.24|17
1651408490000|2022-05-01 12:34:50|2765|2757.3|2764.91|2757.21|2765|2757.3|2764.9|2757.2|15
1651408500000|2022-05-01 12:35:00|2764.89|2757.19|2764.96|2757.26|2764.98|2757.28|2764.64|2756.94|29
1651408510000|2022-05-01 12:35:10|2764.9|2757.2|2766.8|2759.1|2766.8|2759.1|2764.85|2757.15|30
1651408520000|2022-05-01 12:35:20|2766.82|2759.12|2765.75|2758.05|2766.97|2759.27|2765.75|2758.05|34
1651408530000|2022-05-01 12:35:30|2765.7|2758|2765.76|2758.06|2765.76|2758.06|2765.59|2757.89|28
1651408540000|2022-05-01 12:35:40|2765.77|2758.07|2765.8|2758.1|2765.84|2758.14|2765.67|2757.97|32
1651408550000|2022-05-01 12:35:50|2765.88|2758.18|2765.96|2758.26|2765.99|2758.29|2765.86|2758.16|29
1651408560000|2022-05-01 12:36:00|2765.99|2758.29|2765.21|2757.51|2765.99|2758.29|2765.15|2757.45|27
1651408570000|2022-05-01 12:36:10|2765.23|2757.53|2765.03|2757.33|2765.91|2758.21|2765.03|2757.33|28
1651408580000|2022-05-01 12:36:20|2764.92|2757.22|2764.88|2757.18|2765.52|2757.82|2764.81|2757.11|32
1651408590000|2022-05-01 12:36:30|2764.89|2757.19|2765.56|2757.86|2765.56|2757.86|2764.88|2757.18|21
1651408600000|2022-05-01 12:36:40|2765.61|2757.91|2765.44|2757.74|2765.73|2758.03|2765.43|2757.73|17
1651408610000|2022-05-01 12:36:50|2765.41|2757.71|2765.47|2757.77|2765.62|2757.92|2765.41|2757.71|28
1651408620000|2022-05-01 12:37:00|2765.39|2757.69|2765.41|2757.71|2765.53|2757.83|2765.38|2757.68|24
1651408630000|2022-05-01 12:37:10|2765.32|2757.62|2765.25|2757.55|2765.35|2757.65|2765.2|2757.5|28
1651408640000|2022-05-01 12:37:20|2765.22|2757.52|2765.26|2757.56|2765.3|2757.6|2765.12|2757.42|29
1651408650000|2022-05-01 12:37:30|2765.31|2757.61|2765.83|2758.13|2765.99|2758.29|2765.31|2757.61|27
1651408660000|2022-05-01 12:37:40|2765.82|2758.12|2765.86|2758.16|2765.98|2758.28|2765.8|2758.1|27
1651408670000|2022-05-01 12:37:50|2765.95|2758.25|2765.22|2757.52|2766.05|2758.35|2765.22|2757.52|36
1651408680000|2022-05-01 12:38:00|2765.23|2757.53|2765.13|2757.43|2765.23|2757.53|2765.11|2757.41|28
1651408690000|2022-05-01 12:38:10|2765.14|2757.44|2765.11|2757.41|2765.17|2757.47|2765.06|2757.36|25
1651408700000|2022-05-01 12:38:20|2765.12|2757.42|2765.02|2757.32|2765.16|2757.46|2765.02|2757.32|23
1651408710000|2022-05-01 12:38:30|2765.03|2757.33|2765.02|2757.32|2765.09|2757.39|2764.99|2757.29|27
1651408720000|2022-05-01 12:38:40|2765.03|2757.33|2764.54|2756.84|2765.05|2757.35|2764.54|2756.84|31
1651408730000|2022-05-01 12:38:50|2764.53|2756.83|2764.57|2756.87|2764.63|2756.93|2764.44|2756.74|24
1651408740000|2022-05-01 12:39:00|2764.58|2756.88|2764.72|2757.02|2764.75|2757.05|2764.54|2756.84|22
1651408750000|2022-05-01 12:39:10|2764.76|2757.06|2764.08|2756.38|2764.77|2757.07|2764.04|2756.34|27
1651408760000|2022-05-01 12:39:20|2764.09|2756.39|2764.41|2756.71|2764.6|2756.9|2764.09|2756.39|29
1651408770000|2022-05-01 12:39:30|2764.33|2756.63|2764.26|2756.56|2764.42|2756.72|2764.13|2756.43|25
1651408780000|2022-05-01 12:39:40|2764.28|2756.58|2764.34|2756.64|2764.34|2756.64|2763.48|2755.78|30
1651408790000|2022-05-01 12:39:50|2764.5|2756.8|2764.61|2756.91|2764.69|2756.99|2764.39|2756.69|32
1651408800000|2022-05-01 12:40:00|2764.64|2756.94|2764.85|2757.15|2764.9|2757.2|2764.54|2756.84|30
1651408810000|2022-05-01 12:40:10|2764.86|2757.16|2764.83|2757.13|2764.88|2757.18|2764.78|2757.08|30
1651408820000|2022-05-01 12:40:20|2764.85|2757.15|2765.11|2757.41|2765.29|2757.59|2764.83|2757.13|26
1651408830000|2022-05-01 12:40:30|2765.13|2757.43|2765.31|2757.61|2765.31|2757.61|2765.1|2757.4|29
1651408840000|2022-05-01 12:40:40|2765.46|2757.76|2766.1|2758.4|2766.15|2758.45|2765.45|2757.75|33
1651408850000|2022-05-01 12:40:50|2766.02|2758.32|2765.83|2758.13|2766.04|2758.34|2765.81|2758.11|24
1651408860000|2022-05-01 12:41:00|2765.84|2758.14|2765.93|2758.23|2765.96|2758.26|2765.78|2758.08|24
1651408870000|2022-05-01 12:41:10|2765.94|2758.24|2767.08|2759.38|2767.5|2759.8|2765.94|2758.24|32
1651408880000|2022-05-01 12:41:20|2767.06|2759.36|2767.31|2759.61|2767.31|2759.61|2766.84|2759.14|34
1651408890000|2022-05-01 12:41:30|2767.38|2759.68|2767.06|2759.36|2767.38|2759.68|2766.99|2759.29|28
1651408900000|2022-05-01 12:41:40|2767.05|2759.35|2766.92|2759.22|2767.14|2759.44|2766.9|2759.2|28
1651408910000|2022-05-01 12:41:50|2766.9|2759.2|2766.99|2759.29|2767.08|2759.38|2766.87|2759.17|31
1651408920000|2022-05-01 12:42:00|2767.01|2759.31|2767.04|2759.34|2767.05|2759.35|2766.93|2759.23|21
1651408930000|2022-05-01 12:42:10|2767.01|2759.31|2766.19|2758.49|2767.05|2759.35|2766.04|2758.34|24
1651408940000|2022-05-01 12:42:20|2766.18|2758.48|2766.47|2758.77|2766.54|2758.84|2766.18|2758.48|26
1651408950000|2022-05-01 12:42:30|2766.49|2758.79|2766.7|2759|2766.7|2759|2766.49|2758.79|19
1651408960000|2022-05-01 12:42:40|2766.75|2759.05|2766.42|2758.72|2766.78|2759.08|2766.42|2758.72|35
1651408970000|2022-05-01 12:42:50|2766.41|2758.71|2766.33|2758.63|2766.42|2758.72|2766.31|2758.61|26
1651408980000|2022-05-01 12:43:00|2766.34|2758.64|2766.32|2758.62|2766.34|2758.64|2766.28|2758.58|16
1651408990000|2022-05-01 12:43:10|2766.34|2758.64|2766.59|2758.89|2766.76|2759.06|2766.34|2758.64|29
1651409000000|2022-05-01 12:43:20|2766.68|2758.98|2767.01|2759.31|2767.04|2759.34|2766.68|2758.98|23
1651409010000|2022-05-01 12:43:30|2766.97|2759.27|2766.79|2759.09|2767.03|2759.33|2766.79|2759.09|21
1651409020000|2022-05-01 12:43:40|2766.78|2759.08|2767.32|2759.62|2767.39|2759.69|2766.78|2759.08|30
1651409030000|2022-05-01 12:43:50|2767.34|2759.64|2766.99|2759.29|2767.42|2759.72|2766.99|2759.29|32
1651409040000|2022-05-01 12:44:00|2766.85|2759.15|2766.76|2759.06|2766.86|2759.16|2766.58|2758.88|29
1651409050000|2022-05-01 12:44:10|2766.7|2759|2766.77|2759.07|2766.81|2759.11|2766.53|2758.83|28
1651409060000|2022-05-01 12:44:20|2766.78|2759.08|2767.37|2759.67|2767.37|2759.67|2766.74|2759.04|19
1651409070000|2022-05-01 12:44:30|2767.32|2759.62|2767.52|2759.82|2767.59|2759.89|2767.32|2759.62|22
1651409080000|2022-05-01 12:44:40|2767.51|2759.81|2767.5|2759.8|2767.54|2759.84|2767.49|2759.79|24
1651409090000|2022-05-01 12:44:50|2767.49|2759.79|2767.61|2759.91|2767.64|2759.94|2767.49|2759.79|31
1651409100000|2022-05-01 12:45:00|2767.6|2759.9|2768.05|2760.35|2768.06|2760.36|2767.56|2759.86|22
1651409110000|2022-05-01 12:45:10|2768.06|2760.36|2768.39|2760.69|2768.4|2760.7|2768|2760.3|27
1651409120000|2022-05-01 12:45:20|2768.44|2760.74|2767.75|2760.05|2768.44|2760.74|2767.42|2759.72|35
1651409130000|2022-05-01 12:45:30|2767.77|2760.07|2767.73|2760.03|2767.78|2760.08|2767.73|2760.03|9
1651409140000|2022-05-01 12:45:40|2767.74|2760.04|2767.75|2760.05|2767.83|2760.13|2767.69|2759.99|29
1651409150000|2022-05-01 12:45:50|2767.72|2760.02|2767.81|2760.11|2767.84|2760.14|2767.66|2759.96|26
1651409160000|2022-05-01 12:46:00|2767.79|2760.09|2768.02|2760.32|2768.03|2760.33|2767.79|2760.09|24
1651409170000|2022-05-01 12:46:10|2768.01|2760.31|2767.99|2760.29|2768.04|2760.34|2767.99|2760.29|26
1651409180000|2022-05-01 12:46:20|2768|2760.3|2768.15|2760.45|2768.17|2760.47|2767.96|2760.26|26
1651409190000|2022-05-01 12:46:30|2768.13|2760.43|2768.11|2760.41|2768.17|2760.47|2768.09|2760.39|23
1651409200000|2022-05-01 12:46:40|2768.13|2760.43|2768.1|2760.4|2768.16|2760.46|2768.09|2760.39|13
1651409210000|2022-05-01 12:46:50|2768.04|2760.34|2767.35|2759.65|2768.04|2760.34|2767.29|2759.59|22
1651409220000|2022-05-01 12:47:00|2767.36|2759.66|2767.55|2759.85|2767.58|2759.88|2767.36|2759.66|26
1651409230000|2022-05-01 12:47:10|2767.54|2759.84|2767.43|2759.73|2767.64|2759.94|2767.39|2759.69|25
1651409240000|2022-05-01 12:47:20|2767.36|2759.66|2766.02|2758.32|2767.36|2759.66|2765.93|2758.23|31
1651409250000|2022-05-01 12:47:30|2766.01|2758.31|2765.45|2757.75|2766.06|2758.36|2764.98|2757.28|30
1651409260000|2022-05-01 12:47:40|2765.38|2757.68|2765.08|2757.38|2765.46|2757.76|2765.05|2757.35|18
1651409270000|2022-05-01 12:47:50|2765.1|2757.4|2765.02|2757.32|2765.1|2757.4|2764.76|2757.06|30
1651409280000|2022-05-01 12:48:00|2764.94|2757.24|2764.77|2757.07|2765.12|2757.42|2764.76|2757.06|20
1651409290000|2022-05-01 12:48:10|2764.84|2757.14|2765.08|2757.38|2765.33|2757.63|2764.83|2757.13|27
1651409300000|2022-05-01 12:48:20|2765.13|2757.43|2764.86|2757.16|2765.13|2757.43|2764.7|2757|31
1651409310000|2022-05-01 12:48:30|2764.85|2757.15|2764.99|2757.29|2765|2757.3|2764.68|2756.98|34
1651409320000|2022-05-01 12:48:40|2764.98|2757.28|2765.09|2757.39|2765.09|2757.39|2764.97|2757.27|11
1651409330000|2022-05-01 12:48:50|2765.08|2757.38|2764.77|2757.07|2765.08|2757.38|2764.77|2757.07|20
1651409340000|2022-05-01 12:49:00|2764.79|2757.09|2764.23|2756.53|2764.8|2757.1|2764.13|2756.43|29
1651409350000|2022-05-01 12:49:10|2764.22|2756.52|2763.4|2755.7|2764.27|2756.57|2763.05|2755.35|21
1651409360000|2022-05-01 12:49:20|2763.38|2755.68|2762.12|2754.42|2763.39|2755.69|2761.99|2754.29|31
1651409370000|2022-05-01 12:49:30|2762.07|2754.37|2761.4|2753.7|2762.07|2754.37|2761.24|2753.54|23
1651409380000|2022-05-01 12:49:40|2761.39|2753.69|2762.73|2755.03|2762.73|2755.03|2761.34|2753.64|26
1651409390000|2022-05-01 12:49:50|2762.76|2755.06|2762.23|2754.53|2762.89|2755.19|2762.23|2754.53|30
1651409400000|2022-05-01 12:50:00|2762.27|2754.57|2762.11|2754.41|2762.31|2754.61|2762.11|2754.41|24
1651409410000|2022-05-01 12:50:10|2762.12|2754.42|2761.86|2754.16|2762.12|2754.42|2761.69|2753.99|17
1651409420000|2022-05-01 12:50:20|2761.88|2754.18|2761.96|2754.26|2761.99|2754.29|2761.88|2754.18|15
1651409430000|2022-05-01 12:50:30|2761.95|2754.25|2762.13|2754.43|2762.13|2754.43|2761.72|2754.02|23
1651409440000|2022-05-01 12:50:40|2762.1|2754.4|2762.22|2754.52|2762.22|2754.52|2762.1|2754.4|15
1651409450000|2022-05-01 12:50:50|2762.23|2754.53|2762.8|2755.1|2762.8|2755.1|2762.23|2754.53|24
1651409460000|2022-05-01 12:51:00|2762.77|2755.07|2763.27|2755.57|2763.27|2755.57|2762.77|2755.07|25
1651409470000|2022-05-01 12:51:10|2763.31|2755.61|2763.75|2756.05|2763.95|2756.25|2763.31|2755.61|35
1651409480000|2022-05-01 12:51:20|2763.78|2756.08|2763.8|2756.1|2763.87|2756.17|2763.76|2756.06|26
1651409490000|2022-05-01 12:51:30|2763.83|2756.13|2765.18|2757.48|2765.18|2757.48|2763.81|2756.11|33
1651409500000|2022-05-01 12:51:40|2765.19|2757.49|2764.78|2757.08|2765.58|2757.88|2764.77|2757.07|31
1651409510000|2022-05-01 12:51:50|2764.81|2757.11|2765.29|2757.59|2765.31|2757.61|2764.17|2756.47|33
1651409520000|2022-05-01 12:52:00|2765.33|2757.63|2764.82|2757.12|2765.34|2757.64|2764.7|2757|22
1651409530000|2022-05-01 12:52:10|2764.81|2757.11|2764.82|2757.12|2764.82|2757.12|2764.76|2757.06|14
1651409540000|2022-05-01 12:52:20|2764.78|2757.08|2764.42|2756.72|2764.78|2757.08|2763.71|2756.01|23
1651409550000|2022-05-01 12:52:30|2764.36|2756.66|2764.69|2756.99|2764.74|2757.04|2764.33|2756.63|28
1651409560000|2022-05-01 12:52:40|2764.67|2756.97|2765.57|2757.87|2765.92|2758.22|2764.66|2756.96|31
1651409570000|2022-05-01 12:52:50|2765.49|2757.79|2765.75|2758.05|2765.92|2758.22|2765.39|2757.69|34
1651409580000|2022-05-01 12:53:00|2765.77|2758.07|2764.79|2757.09|2765.77|2758.07|2764.7|2757|29
1651409590000|2022-05-01 12:53:10|2764.78|2757.08|2764.32|2756.62|2765.08|2757.38|2764.32|2756.62|22
1651409600000|2022-05-01 12:53:20|2764.31|2756.61|2764.29|2756.59|2764.31|2756.61|2764.23|2756.53|20
1651409610000|2022-05-01 12:53:30|2764.28|2756.58|2763.87|2756.17|2764.31|2756.61|2763.65|2755.95|31
1651409620000|2022-05-01 12:53:40|2763.89|2756.19|2764.01|2756.31|2764.11|2756.41|2763.76|2756.06|26
1651409630000|2022-05-01 12:53:50|2764.07|2756.37|2764.21|2756.51|2764.21|2756.51|2764.07|2756.37|21
1651409640000|2022-05-01 12:54:00|2764.08|2756.38|2764.07|2756.37|2764.13|2756.43|2764.01|2756.31|15
1651409650000|2022-05-01 12:54:10|2764.05|2756.35|2763.84|2756.14|2764.05|2756.35|2763.7|2756|19
1651409660000|2022-05-01 12:54:20|2763.52|2755.82|2763.6|2755.9|2763.6|2755.9|2763.52|2755.82|13
1651409670000|2022-05-01 12:54:30|2763.59|2755.89|2762.51|2754.81|2763.59|2755.89|2762.41|2754.71|32
1651409680000|2022-05-01 12:54:40|2762.6|2754.9|2762.57|2754.87|2762.95|2755.25|2762.57|2754.87|33
1651409690000|2022-05-01 12:54:50|2762.59|2754.89|2762.91|2755.21|2762.95|2755.25|2762.59|2754.89|31
1651409700000|2022-05-01 12:55:00|2762.92|2755.22|2763.39|2755.69|2763.47|2755.77|2762.9|2755.2|22
1651409710000|2022-05-01 12:55:10|2763.4|2755.7|2763.29|2755.59|2763.46|2755.76|2763.29|2755.59|19
1651409720000|2022-05-01 12:55:20|2763.28|2755.58|2763.23|2755.53|2763.48|2755.78|2763.23|2755.53|30
1651409730000|2022-05-01 12:55:30|2763.19|2755.49|2763.36|2755.66|2763.36|2755.66|2763.19|2755.49|20
1651409740000|2022-05-01 12:55:40|2763.37|2755.67|2763.4|2755.7|2763.45|2755.75|2763.32|2755.62|15
1651409750000|2022-05-01 12:55:50|2763.37|2755.67|2763.03|2755.33|2763.4|2755.7|2762.9|2755.2|33
1651409760000|2022-05-01 12:56:00|2763.01|2755.31|2763.06|2755.36|2763.07|2755.37|2762.98|2755.28|19
1651409770000|2022-05-01 12:56:10|2763.02|2755.32|2763.03|2755.33|2763.08|2755.38|2762.99|2755.29|26
1651409780000|2022-05-01 12:56:20|2763.04|2755.34|2763.01|2755.31|2763.04|2755.34|2762.99|2755.29|17
1651409790000|2022-05-01 12:56:30|2763|2755.3|2763.32|2755.62|2763.34|2755.64|2763|2755.3|19
1651409800000|2022-05-01 12:56:40|2763.33|2755.63|2763.44|2755.74|2763.54|2755.84|2763.33|2755.63|22
1651409810000|2022-05-01 12:56:50|2763.45|2755.75|2763.74|2756.04|2763.82|2756.12|2763.45|2755.75|23
1651409820000|2022-05-01 12:57:00|2763.7|2756|2763.64|2755.94|2763.7|2756|2763.37|2755.67|22
1651409830000|2022-05-01 12:57:10|2763.66|2755.96|2763.93|2756.23|2763.93|2756.23|2763.66|2755.96|26
1651409840000|2022-05-01 12:57:20|2763.94|2756.24|2763.93|2756.23|2763.96|2756.26|2763.91|2756.21|16
1651409850000|2022-05-01 12:57:30|2763.94|2756.24|2763.91|2756.21|2763.94|2756.24|2763.87|2756.17|17
1651409860000|2022-05-01 12:57:40|2763.92|2756.22|2763.94|2756.24|2764|2756.3|2763.92|2756.22|20
1651409870000|2022-05-01 12:57:50|2763.92|2756.22|2763.93|2756.23|2763.97|2756.27|2763.83|2756.13|22
1651409880000|2022-05-01 12:58:00|2763.94|2756.24|2764.91|2757.21|2764.93|2757.23|2763.94|2756.24|27
1651409890000|2022-05-01 12:58:10|2764.89|2757.19|2765.22|2757.52|2765.32|2757.62|2764.84|2757.14|29
1651409900000|2022-05-01 12:58:20|2765.16|2757.46|2765.85|2758.15|2765.92|2758.22|2765.16|2757.46|28
1651409910000|2022-05-01 12:58:30|2765.86|2758.16|2765.68|2757.98|2765.86|2758.16|2765.68|2757.98|19
1651409920000|2022-05-01 12:58:40|2765.69|2757.99|2765.16|2757.46|2765.69|2757.99|2764.81|2757.11|27
1651409930000|2022-05-01 12:58:50|2765.14|2757.44|2765.42|2757.72|2765.49|2757.79|2765.12|2757.42|34
1651409940000|2022-05-01 12:59:00|2765.37|2757.67|2764.55|2756.85|2765.52|2757.82|2764.55|2756.85|28
1651409950000|2022-05-01 12:59:10|2764.71|2757.01|2766.04|2758.34|2766.04|2758.34|2764.69|2756.99|30
1651409960000|2022-05-01 12:59:20|2766.23|2758.53|2766.57|2758.87|2766.76|2759.06|2766.23|2758.53|33
1651409970000|2022-05-01 12:59:30|2766.54|2758.84|2766.7|2759|2766.75|2759.05|2766.54|2758.84|22
1651409980000|2022-05-01 12:59:40|2766.72|2759.02|2766.77|2759.07|2766.79|2759.09|2766.67|2758.97|22
1651409990000|2022-05-01 12:59:50|2766.84|2759.14|2767.54|2759.84|2767.61|2759.91|2766.84|2759.14|26
1651410000000|2022-05-01 13:00:00|2767.61|2759.91|2768.7|2761|2768.7|2761|2767.55|2759.85|32
1651410010000|2022-05-01 13:00:10|2768.77|2761.07|2769.5|2761.8|2769.5|2761.8|2768.77|2761.07|29
1651410020000|2022-05-01 13:00:20|2769.49|2761.79|2770.23|2762.53|2770.31|2762.61|2769.31|2761.61|34
1651410030000|2022-05-01 13:00:30|2770.27|2762.57|2769.14|2761.44|2770.28|2762.58|2769.14|2761.44|32
1651410040000|2022-05-01 13:00:40|2769.15|2761.45|2769.26|2761.56|2769.26|2761.56|2768.86|2761.16|30
1651410050000|2022-05-01 13:00:50|2769.24|2761.54|2769.98|2762.28|2769.99|2762.29|2769.24|2761.54|26
1651410060000|2022-05-01 13:01:00|2769.97|2762.27|2769.73|2762.03|2769.97|2762.27|2769.53|2761.83|29
1651410070000|2022-05-01 13:01:10|2769.76|2762.06|2769.04|2761.34|2769.78|2762.08|2769.04|2761.34|28
1651410080000|2022-05-01 13:01:20|2769.09|2761.39|2769.05|2761.35|2769.14|2761.44|2769.03|2761.33|25
1651410090000|2022-05-01 13:01:30|2769.1|2761.4|2769.13|2761.43|2769.26|2761.56|2769.08|2761.38|25
1651410100000|2022-05-01 13:01:40|2769.14|2761.44|2769.62|2761.92|2769.69|2761.99|2769.14|2761.44|23
1651410110000|2022-05-01 13:01:50|2769.64|2761.94|2769.63|2761.93|2769.7|2762|2769.57|2761.87|22
1651410120000|2022-05-01 13:02:00|2769.65|2761.95|2769.21|2761.51|2769.66|2761.96|2769.1|2761.4|22
1651410130000|2022-05-01 13:02:10|2769.18|2761.48|2769.54|2761.84|2769.54|2761.84|2769.18|2761.48|25
1651410140000|2022-05-01 13:02:20|2769.45|2761.75|2769.52|2761.82|2769.58|2761.88|2769.44|2761.74|34
1651410150000|2022-05-01 13:02:30|2769.46|2761.76|2768.71|2761.01|2769.46|2761.76|2768.21|2760.51|31
1651410160000|2022-05-01 13:02:40|2768.72|2761.02|2768.46|2760.76|2768.72|2761.02|2768.46|2760.76|21
1651410170000|2022-05-01 13:02:50|2768.48|2760.78|2768.39|2760.69|2768.48|2760.78|2768.38|2760.68|21
1651410180000|2022-05-01 13:03:00|2768.32|2760.62|2767.57|2759.87|2768.32|2760.62|2767.51|2759.81|34
1651410190000|2022-05-01 13:03:10|2767.56|2759.86|2767.58|2759.88|2767.58|2759.88|2767.5|2759.8|21
1651410200000|2022-05-01 13:03:20|2767.61|2759.91|2766.89|2759.19|2767.66|2759.96|2766.89|2759.19|27
1651410210000|2022-05-01 13:03:30|2766.81|2759.11|2766.65|2758.95|2766.81|2759.11|2765.85|2758.15|31
1651410220000|2022-05-01 13:03:40|2766.67|2758.97|2765.99|2758.29|2766.67|2758.97|2765.99|2758.29|31
1651410230000|2022-05-01 13:03:50|2766|2758.3|2765.97|2758.27|2766.13|2758.43|2765.84|2758.14|34
1651410240000|2022-05-01 13:04:00|2765.98|2758.28|2765.89|2758.19|2766.03|2758.33|2765.89|2758.19|29
1651410250000|2022-05-01 13:04:10|2765.88|2758.18|2765.42|2757.72|2765.99|2758.29|2765.37|2757.67|32
1651410260000|2022-05-01 13:04:20|2765.41|2757.71|2765.45|2757.75|2765.49|2757.79|2765.37|2757.67|24
1651410270000|2022-05-01 13:04:30|2765.46|2757.76|2764.96|2757.26|2765.48|2757.78|2764.96|2757.26|14
1651410280000|2022-05-01 13:04:40|2764.79|2757.09|2765.21|2757.51|2765.24|2757.54|2764.78|2757.08|19
1651410290000|2022-05-01 13:04:50|2765.2|2757.5|2765.13|2757.43|2765.22|2757.52|2765.12|2757.42|23
1651410300000|2022-05-01 13:05:00|2765.11|2757.41|2765.21|2757.51|2765.22|2757.52|2765.1|2757.4|22
1651410310000|2022-05-01 13:05:10|2765.22|2757.52|2765.21|2757.51|2765.24|2757.54|2765.19|2757.49|24
1651410320000|2022-05-01 13:05:20|2765.09|2757.39|2765.03|2757.33|2765.09|2757.39|2764.92|2757.22|19
1651410330000|2022-05-01 13:05:30|2765.08|2757.38|2765.17|2757.47|2765.61|2757.91|2765.08|2757.38|34
1651410340000|2022-05-01 13:05:40|2765.18|2757.48|2765.6|2757.9|2765.65|2757.95|2765.04|2757.34|27
1651410350000|2022-05-01 13:05:50|2765.61|2757.91|2765.19|2757.49|2765.74|2758.04|2765.19|2757.49|26
1651410360000|2022-05-01 13:06:00|2765.21|2757.51|2765.16|2757.46|2765.23|2757.53|2765.11|2757.41|25
1651410370000|2022-05-01 13:06:10|2765.17|2757.47|2765.05|2757.35|2765.17|2757.47|2765.04|2757.34|28
1651410380000|2022-05-01 13:06:20|2765.06|2757.36|2764.94|2757.24|2765.17|2757.47|2764.92|2757.22|29
1651410390000|2022-05-01 13:06:30|2764.95|2757.25|2765.12|2757.42|2765.16|2757.46|2764.94|2757.24|30
1651410400000|2022-05-01 13:06:40|2765.06|2757.36|2764.96|2757.26|2765.06|2757.36|2764.88|2757.18|31
1651410410000|2022-05-01 13:06:50|2764.95|2757.25|2765.09|2757.39|2765.12|2757.42|2764.93|2757.23|29
1651410420000|2022-05-01 13:07:00|2765.08|2757.38|2765.17|2757.47|2765.18|2757.48|2765.07|2757.37|18
1651410430000|2022-05-01 13:07:10|2765.16|2757.46|2765.16|2757.46|2765.17|2757.47|2764.99|2757.29|25
1651410440000|2022-05-01 13:07:20|2765.14|2757.44|2765.13|2757.43|2765.17|2757.47|2765.09|2757.39|10
1651410450000|2022-05-01 13:07:30|2765.15|2757.45|2765.15|2757.45|2765.15|2757.45|2765.09|2757.39|16
1651410460000|2022-05-01 13:07:40|2765.14|2757.44|2764.53|2756.83|2765.15|2757.45|2764.41|2756.71|25
1651410470000|2022-05-01 13:07:50|2764.49|2756.79|2764.78|2757.08|2764.81|2757.11|2764.46|2756.76|25
1651410480000|2022-05-01 13:08:00|2764.72|2757.02|2764.69|2756.99|2764.79|2757.09|2764.65|2756.95|19
1651410490000|2022-05-01 13:08:10|2764.68|2756.98|2764.71|2757.01|2764.74|2757.04|2764.56|2756.86|25
1651410500000|2022-05-01 13:08:20|2764.69|2756.99|2764.6|2756.9|2764.72|2757.02|2764.54|2756.84|16
1651410510000|2022-05-01 13:08:30|2764.59|2756.89|2764.86|2757.16|2764.86|2757.16|2764.54|2756.84|23
1651410520000|2022-05-01 13:08:40|2764.85|2757.15|2764.76|2757.06|2764.9|2757.2|2764.76|2757.06|14
1651410530000|2022-05-01 13:08:50|2764.75|2757.05|2765.79|2758.09|2765.8|2758.1|2764.75|2757.05|24
1651410540000|2022-05-01 13:09:00|2765.81|2758.11|2766.16|2758.46|2767.05|2759.35|2765.79|2758.09|31
1651410550000|2022-05-01 13:09:10|2766.18|2758.48|2766.2|2758.5|2766.21|2758.51|2766.16|2758.46|16
1651410560000|2022-05-01 13:09:20|2766.21|2758.51|2766.24|2758.54|2766.24|2758.54|2766.21|2758.51|4
1651410570000|2022-05-01 13:09:30|2766.18|2758.48|2766.16|2758.46|2766.18|2758.48|2766.16|2758.46|5
1651410580000|2022-05-01 13:09:40|2766.17|2758.47|2766.22|2758.52|2766.24|2758.54|2766.16|2758.46|8
1651410590000|2022-05-01 13:09:50|2766.21|2758.51|2766.14|2758.44|2766.21|2758.51|2766.06|2758.36|19
1651410600000|2022-05-01 13:10:00|2766.15|2758.45|2766.43|2758.73|2766.48|2758.78|2766.15|2758.45|26
1651410610000|2022-05-01 13:10:10|2766.42|2758.72|2766.41|2758.71|2766.45|2758.75|2766.41|2758.71|8
1651410620000|2022-05-01 13:10:20|2766.43|2758.73|2766.92|2759.22|2766.92|2759.22|2766.41|2758.71|15
1651410630000|2022-05-01 13:10:30|2767.07|2759.37|2766.98|2759.28|2767.1|2759.4|2766.95|2759.25|28
1651410640000|2022-05-01 13:10:40|2767.02|2759.32|2767.63|2759.93|2767.74|2760.04|2767.02|2759.32|27
1651410650000|2022-05-01 13:10:50|2767.57|2759.87|2768.1|2760.4|2768.29|2760.59|2767.57|2759.87|27
1651410660000|2022-05-01 13:11:00|2768.04|2760.34|2767.63|2759.93|2768.04|2760.34|2767.62|2759.92|20
1651410670000|2022-05-01 13:11:10|2767.62|2759.92|2768.05|2760.35|2768.05|2760.35|2767.55|2759.85|23
1651410680000|2022-05-01 13:11:20|2768.04|2760.34|2767.84|2760.14|2768.05|2760.35|2767.5|2759.8|33
1651410690000|2022-05-01 13:11:30|2767.85|2760.15|2767.68|2759.98|2767.93|2760.23|2767.67|2759.97|19
1651410700000|2022-05-01 13:11:40|2767.66|2759.96|2767.35|2759.65|2767.71|2760.01|2767.26|2759.56|22
1651410710000|2022-05-01 13:11:50|2767.42|2759.72|2766.89|2759.19|2767.42|2759.72|2766.82|2759.12|25
1651410720000|2022-05-01 13:12:00|2766.93|2759.23|2765.88|2758.18|2766.93|2759.23|2765.85|2758.15|24
1651410730000|2022-05-01 13:12:10|2765.89|2758.19|2765.94|2758.24|2765.94|2758.24|2765.87|2758.17|8
1651410740000|2022-05-01 13:12:20|2765.93|2758.23|2765.87|2758.17|2766.39|2758.69|2765.87|2758.17|16
1651410750000|2022-05-01 13:12:30|2765.86|2758.16|2765.98|2758.28|2765.98|2758.28|2765.84|2758.14|20
1651410760000|2022-05-01 13:12:40|2765.96|2758.26|2766.64|2758.94|2766.84|2759.14|2765.89|2758.19|27
1651410770000|2022-05-01 13:12:50|2766.65|2758.95|2766.75|2759.05|2766.84|2759.14|2766.6|2758.9|18
1651410780000|2022-05-01 13:13:00|2766.76|2759.06|2766.76|2759.06|2766.8|2759.1|2766.59|2758.89|21
1651410790000|2022-05-01 13:13:10|2766.74|2759.04|2767.11|2759.41|2767.11|2759.41|2766.7|2759|22
1651410800000|2022-05-01 13:13:20|2767.1|2759.4|2767.11|2759.41|2767.11|2759.41|2767.07|2759.37|16
1651410810000|2022-05-01 13:13:30|2767.1|2759.4|2766.95|2759.25|2767.11|2759.41|2766.94|2759.24|14
1651410820000|2022-05-01 13:13:40|2766.94|2759.24|2767.09|2759.39|2767.36|2759.66|2766.93|2759.23|27
1651410830000|2022-05-01 13:13:50|2767.13|2759.43|2768.78|2761.08|2768.89|2761.19|2767.1|2759.4|33
1651410840000|2022-05-01 13:14:00|2768.72|2761.02|2768.76|2761.06|2768.76|2761.06|2768.49|2760.79|22
1651410850000|2022-05-01 13:14:10|2768.69|2760.99|2768.68|2760.98|2768.76|2761.06|2768.68|2760.98|20
1651410860000|2022-05-01 13:14:20|2768.69|2760.99|2768.69|2760.99|2768.78|2761.08|2768.67|2760.97|21
1651410870000|2022-05-01 13:14:30|2768.72|2761.02|2768.55|2760.85|2768.73|2761.03|2768.51|2760.81|24
1651410880000|2022-05-01 13:14:40|2768.66|2760.96|2768.87|2761.17|2768.96|2761.26|2768.61|2760.91|27
1651410890000|2022-05-01 13:14:50|2768.93|2761.23|2768.92|2761.22|2769.01|2761.31|2768.84|2761.14|23
1651410900000|2022-05-01 13:15:00|2768.93|2761.23|2768.9|2761.2|2768.94|2761.24|2768.82|2761.12|19
1651410910000|2022-05-01 13:15:10|2768.89|2761.19|2769|2761.3|2769|2761.3|2768.8|2761.1|24
1651410920000|2022-05-01 13:15:20|2769.01|2761.31|2769|2761.3|2769.07|2761.37|2769|2761.3|14
1651410930000|2022-05-01 13:15:30|2769.02|2761.32|2769.45|2761.75|2769.58|2761.88|2769.02|2761.32|20
1651410940000|2022-05-01 13:15:40|2769.44|2761.74|2770.76|2763.06|2770.8|2763.1|2769.44|2761.74|31
1651410950000|2022-05-01 13:15:50|2770.78|2763.08|2770.87|2763.17|2770.91|2763.21|2770.73|2763.03|26
1651410960000|2022-05-01 13:16:00|2770.89|2763.19|2770.84|2763.14|2770.97|2763.27|2770.83|2763.13|27
1651410970000|2022-05-01 13:16:10|2770.82|2763.12|2771.09|2763.39|2771.54|2763.84|2770.81|2763.11|23
1651410980000|2022-05-01 13:16:20|2770.97|2763.27|2771.36|2763.66|2771.36|2763.66|2770.92|2763.22|21
1651410990000|2022-05-01 13:16:30|2771.44|2763.74|2771.86|2764.16|2771.92|2764.22|2771.44|2763.74|32
1651411000000|2022-05-01 13:16:40|2771.99|2764.29|2773.08|2765.38|2773.23|2765.53|2771.99|2764.29|33
1651411010000|2022-05-01 13:16:50|2773.07|2765.37|2773.13|2765.43|2773.13|2765.43|2773.05|2765.35|27
1651411020000|2022-05-01 13:17:00|2773.11|2765.41|2772.52|2764.82|2773.13|2765.43|2772.4|2764.7|26
1651411030000|2022-05-01 13:17:10|2772.58|2764.88|2771.96|2764.26|2772.59|2764.89|2771.83|2764.13|31
1651411040000|2022-05-01 13:17:20|2771.97|2764.27|2771.82|2764.12|2772.1|2764.4|2771.82|2764.12|26
1651411050000|2022-05-01 13:17:30|2771.81|2764.11|2771.6|2763.9|2771.81|2764.11|2771.57|2763.87|19
1651411060000|2022-05-01 13:17:40|2771.59|2763.89|2771.2|2763.5|2771.75|2764.05|2771.11|2763.41|26
1651411070000|2022-05-01 13:17:50|2771.26|2763.56|2770.27|2762.57|2771.3|2763.6|2770.27|2762.57|32
1651411080000|2022-05-01 13:18:00|2770.15|2762.45|2769.57|2761.87|2770.23|2762.53|2769.57|2761.87|33
1651411090000|2022-05-01 13:18:10|2769.64|2761.94|2769.38|2761.68|2769.65|2761.95|2769.12|2761.42|28
1651411100000|2022-05-01 13:18:20|2769.45|2761.75|2769.41|2761.71|2769.47|2761.77|2768.7|2761|34
1651411110000|2022-05-01 13:18:30|2769.37|2761.67|2768.89|2761.19|2769.39|2761.69|2768.6|2760.9|29
1651411120000|2022-05-01 13:18:40|2768.87|2761.17|2768.85|2761.15|2768.89|2761.19|2768.81|2761.11|19
1651411130000|2022-05-01 13:18:50|2768.84|2761.14|2768.06|2760.36|2768.89|2761.19|2768.04|2760.34|29
1651411140000|2022-05-01 13:19:00|2768.05|2760.35|2768.41|2760.71|2768.44|2760.74|2768.05|2760.35|25
1651411150000|2022-05-01 13:19:10|2768.4|2760.7|2769.24|2761.54|2769.37|2761.67|2768.4|2760.7|33
1651411160000|2022-05-01 13:19:20|2769.03|2761.33|2768.97|2761.27|2769.03|2761.33|2768.89|2761.19|21
1651411170000|2022-05-01 13:19:30|2768.96|2761.26|2768.64|2760.94|2769.07|2761.37|2768.62|2760.92|27
1651411180000|2022-05-01 13:19:40|2768.66|2760.96|2769.08|2761.38|2769.09|2761.39|2768.64|2760.94|25
1651411190000|2022-05-01 13:19:50|2769.06|2761.36|2769.04|2761.34|2769.08|2761.38|2769.01|2761.31|11
1651411200000|2022-05-01 13:20:00|2769.05|2761.35|2769.1|2761.4|2769.12|2761.42|2769.05|2761.35|13
1651411210000|2022-05-01 13:20:10|2769.08|2761.38|2769.03|2761.33|2769.12|2761.42|2768.97|2761.27|14
1651411220000|2022-05-01 13:20:20|2769|2761.3|2768.84|2761.14|2769|2761.3|2768.78|2761.08|26
1651411230000|2022-05-01 13:20:30|2768.82|2761.12|2768.91|2761.21|2768.92|2761.22|2768.77|2761.07|20
1651411240000|2022-05-01 13:20:40|2768.87|2761.17|2768.27|2760.57|2768.87|2761.17|2768.26|2760.56|30
1651411250000|2022-05-01 13:20:50|2768.24|2760.54|2768.31|2760.61|2768.43|2760.73|2768.2|2760.5|20
1651411260000|2022-05-01 13:21:00|2768.3|2760.6|2768.33|2760.63|2768.46|2760.76|2768.18|2760.48|29
1651411270000|2022-05-01 13:21:10|2768.38|2760.68|2768.26|2760.56|2768.39|2760.69|2768.13|2760.43|26
1651411280000|2022-05-01 13:21:20|2768.25|2760.55|2768.26|2760.56|2768.36|2760.66|2768.22|2760.52|15
1651411290000|2022-05-01 13:21:30|2768.27|2760.57|2768.23|2760.53|2768.28|2760.58|2768.18|2760.48|21
1651411300000|2022-05-01 13:21:40|2768.12|2760.42|2767.11|2759.41|2768.12|2760.42|2767.11|2759.41|28
1651411310000|2022-05-01 13:21:50|2767.09|2759.39|2767.63|2759.93|2767.63|2759.93|2766.86|2759.16|20
1651411320000|2022-05-01 13:22:00|2767.61|2759.91|2767.49|2759.79|2767.61|2759.91|2766.93|2759.23|34
1651411330000|2022-05-01 13:22:10|2767.51|2759.81|2768.43|2760.73|2768.49|2760.79|2767.5|2759.8|30
1651411340000|2022-05-01 13:22:20|2768.39|2760.69|2768.43|2760.73|2768.46|2760.76|2768.39|2760.69|19
1651411350000|2022-05-01 13:22:30|2768.45|2760.75|2768.45|2760.75|2768.76|2761.06|2768.34|2760.64|24
1651411360000|2022-05-01 13:22:40|2768.4|2760.7|2768.55|2760.85|2768.77|2761.07|2768.4|2760.7|26
1651411370000|2022-05-01 13:22:50|2768.56|2760.86|2768.47|2760.77|2768.57|2760.87|2768.45|2760.75|15
1651411380000|2022-05-01 13:23:00|2768.5|2760.8|2768.21|2760.51|2768.5|2760.8|2768.21|2760.51|7
1651411390000|2022-05-01 13:23:10|2768.19|2760.49|2767.74|2760.04|2768.19|2760.49|2767.67|2759.97|23
1651411400000|2022-05-01 13:23:20|2767.76|2760.06|2767.53|2759.83|2767.76|2760.06|2767.53|2759.83|21
1651411410000|2022-05-01 13:23:30|2767.49|2759.79|2767.69|2759.99|2767.75|2760.05|2767.49|2759.79|27
1651411420000|2022-05-01 13:23:40|2767.67|2759.97|2767.27|2759.57|2767.69|2759.99|2767.24|2759.54|24
1651411430000|2022-05-01 13:23:50|2767.28|2759.58|2767.65|2759.95|2767.67|2759.97|2767.28|2759.58|22
1651411440000|2022-05-01 13:24:00|2767.63|2759.93|2767.19|2759.49|2767.63|2759.93|2767.19|2759.49|15
1651411450000|2022-05-01 13:24:10|2767.34|2759.64|2767.38|2759.68|2767.38|2759.68|2767.31|2759.61|10
1651411460000|2022-05-01 13:24:20|2767.27|2759.57|2766.86|2759.16|2767.27|2759.57|2766.86|2759.16|12
1651411470000|2022-05-01 13:24:30|2766.84|2759.14|2767.32|2759.62|2767.33|2759.63|2766.83|2759.13|17
1651411480000|2022-05-01 13:24:40|2767.29|2759.59|2767.21|2759.51|2767.32|2759.62|2767.21|2759.51|28
1651411490000|2022-05-01 13:24:50|2767.22|2759.52|2767.15|2759.45|2767.22|2759.52|2767.11|2759.41|21
1651411500000|2022-05-01 13:25:00|2767.14|2759.44|2767.87|2760.17|2767.87|2760.17|2767.12|2759.42|31
1651411510000|2022-05-01 13:25:10|2767.86|2760.16|2768.19|2760.49|2768.22|2760.52|2767.7|2760|25
1651411520000|2022-05-01 13:25:20|2768.14|2760.44|2768.13|2760.43|2768.22|2760.52|2768.13|2760.43|20
1651411530000|2022-05-01 13:25:30|2768.15|2760.45|2768.1|2760.4|2768.18|2760.48|2768.09|2760.39|20
1651411540000|2022-05-01 13:25:40|2768.14|2760.44|2768.43|2760.73|2768.43|2760.73|2768.11|2760.41|22
1651411550000|2022-05-01 13:25:50|2768.39|2760.69|2768.51|2760.81|2768.53|2760.83|2768.39|2760.69|22
1651411560000|2022-05-01 13:26:00|2768.48|2760.78|2768.45|2760.75|2768.52|2760.82|2768.42|2760.72|25
1651411570000|2022-05-01 13:26:10|2768.51|2760.81|2769.02|2761.32|2769.14|2761.44|2768.45|2760.75|23
1651411580000|2022-05-01 13:26:20|2769.03|2761.33|2769.13|2761.43|2769.13|2761.43|2769.02|2761.32|15
1651411590000|2022-05-01 13:26:30|2769.09|2761.39|2769.13|2761.43|2769.16|2761.46|2769.09|2761.39|17
1651411600000|2022-05-01 13:26:40|2769.14|2761.44|2769.09|2761.39|2769.16|2761.46|2769.09|2761.39|14
1651411610000|2022-05-01 13:26:50|2769.14|2761.44|2769.5|2761.8|2769.5|2761.8|2769.1|2761.4|25
1651411620000|2022-05-01 13:27:00|2769.55|2761.85|2769.47|2761.77|2769.56|2761.86|2769.47|2761.77|11
1651411630000|2022-05-01 13:27:10|2769.28|2761.58|2769.57|2761.87|2769.58|2761.88|2769.27|2761.57|13
1651411640000|2022-05-01 13:27:20|2769.56|2761.86|2769.58|2761.88|2769.59|2761.89|2769.56|2761.86|15
1651411650000|2022-05-01 13:27:30|2769.57|2761.87|2769.05|2761.35|2769.58|2761.88|2769.05|2761.35|25
1651411660000|2022-05-01 13:27:40|2769.21|2761.51|2769.25|2761.55|2769.27|2761.57|2769.02|2761.32|34
1651411670000|2022-05-01 13:27:50|2769.2|2761.5|2769.28|2761.58|2769.29|2761.59|2769.13|2761.43|33
1651411680000|2022-05-01 13:28:00|2769.27|2761.57|2769.12|2761.42|2769.3|2761.6|2769.12|2761.42|25
1651411690000|2022-05-01 13:28:10|2769.19|2761.49|2769.17|2761.47|2769.24|2761.54|2769.07|2761.37|25
1651411700000|2022-05-01 13:28:20|2769.13|2761.43|2769.08|2761.38|2769.24|2761.54|2769.06|2761.36|21
1651411710000|2022-05-01 13:28:30|2769.05|2761.35|2769.55|2761.85|2769.55|2761.85|2769.05|2761.35|13
1651411720000|2022-05-01 13:28:40|2769.68|2761.98|2770.45|2762.75|2770.52|2762.82|2769.68|2761.98|25
1651411730000|2022-05-01 13:28:50|2770.51|2762.81|2770.84|2763.14|2770.84|2763.14|2770.43|2762.73|24
1651411740000|2022-05-01 13:29:00|2770.81|2763.11|2770.26|2762.56|2770.92|2763.22|2770.26|2762.56|21
1651411750000|2022-05-01 13:29:10|2770.33|2762.63|2770.05|2762.35|2770.33|2762.63|2770.03|2762.33|31
1651411760000|2022-05-01 13:29:20|2770.06|2762.36|2769.46|2761.76|2770.09|2762.39|2769.45|2761.75|22
1651411770000|2022-05-01 13:29:30|2769.49|2761.79|2769.59|2761.89|2769.59|2761.89|2769.46|2761.76|26
1651411780000|2022-05-01 13:29:40|2769.57|2761.87|2769.4|2761.7|2769.81|2762.11|2769.4|2761.7|25
1651411790000|2022-05-01 13:29:50|2769.55|2761.85|2770.31|2762.61|2770.31|2762.61|2769.4|2761.7|27
1651411800000|2022-05-01 13:30:00|2770.34|2762.64|2770.22|2762.52|2770.34|2762.64|2770.19|2762.49|28
1651411810000|2022-05-01 13:30:10|2770.19|2762.49|2770.13|2762.43|2770.19|2762.49|2769.83|2762.13|30
1651411820000|2022-05-01 13:30:20|2770.16|2762.46|2770.72|2763.02|2770.72|2763.02|2770.13|2762.43|22
1651411830000|2022-05-01 13:30:30|2770.73|2763.03|2770.83|2763.13|2770.85|2763.15|2770.73|2763.03|21
1651411840000|2022-05-01 13:30:40|2770.85|2763.15|2771.15|2763.45|2771.41|2763.71|2770.85|2763.15|29
1651411850000|2022-05-01 13:30:50|2771.16|2763.46|2771.43|2763.73|2771.47|2763.77|2771.1|2763.4|26
1651411860000|2022-05-01 13:31:00|2771.42|2763.72|2771.59|2763.89|2771.67|2763.97|2771.22|2763.52|30
1651411870000|2022-05-01 13:31:10|2771.5|2763.8|2771.3|2763.6|2771.53|2763.83|2771.2|2763.5|32
1651411880000|2022-05-01 13:31:20|2771.31|2763.61|2770.7|2763|2771.31|2763.61|2770.65|2762.95|29
1651411890000|2022-05-01 13:31:30|2770.75|2763.05|2770.81|2763.11|2770.81|2763.11|2770.68|2762.98|14
1651411900000|2022-05-01 13:31:40|2770.73|2763.03|2770.57|2762.87|2770.73|2763.03|2770.44|2762.74|33
1651411910000|2022-05-01 13:31:50|2770.59|2762.89|2771.22|2763.52|2771.22|2763.52|2770.52|2762.82|28
1651411920000|2022-05-01 13:32:00|2771.27|2763.57|2771.19|2763.49|2771.5|2763.8|2771.06|2763.36|34
1651411930000|2022-05-01 13:32:10|2771.15|2763.45|2771.7|2764|2771.7|2764|2771.12|2763.42|30
1651411940000|2022-05-01 13:32:20|2771.66|2763.96|2771.73|2764.03|2771.75|2764.05|2771.66|2763.96|29
1651411950000|2022-05-01 13:32:30|2771.69|2763.99|2772.48|2764.78|2772.52|2764.82|2771.68|2763.98|28
1651411960000|2022-05-01 13:32:40|2772.5|2764.8|2772.17|2764.47|2772.52|2764.82|2772.13|2764.43|20
1651411970000|2022-05-01 13:32:50|2772.15|2764.45|2772.22|2764.52|2772.51|2764.81|2772.15|2764.45|31
1651411980000|2022-05-01 13:33:00|2772.16|2764.46|2772.55|2764.85|2772.59|2764.89|2772.16|2764.46|34
1651411990000|2022-05-01 13:33:10|2772.54|2764.84|2772.43|2764.73|2772.59|2764.89|2772.42|2764.72|23
1651412000000|2022-05-01 13:33:20|2772.35|2764.65|2771.36|2763.66|2772.35|2764.65|2771.31|2763.61|28
1651412010000|2022-05-01 13:33:30|2771.35|2763.65|2771.36|2763.66|2771.42|2763.72|2771.3|2763.6|19
1651412020000|2022-05-01 13:33:40|2771.32|2763.62|2771.07|2763.37|2771.44|2763.74|2770.97|2763.27|22
1651412030000|2022-05-01 13:33:50|2771.02|2763.32|2770.84|2763.14|2771.02|2763.32|2770.59|2762.89|29
1651412040000|2022-05-01 13:34:00|2770.83|2763.13|2771.14|2763.44|2771.14|2763.44|2770.83|2763.13|15
1651412050000|2022-05-01 13:34:10|2771.13|2763.43|2771.01|2763.31|2771.17|2763.47|2770.98|2763.28|20
1651412060000|2022-05-01 13:34:20|2771.07|2763.37|2771.08|2763.38|2771.16|2763.46|2770.96|2763.26|23
1651412070000|2022-05-01 13:34:30|2771.11|2763.41|2771.73|2764.03|2771.73|2764.03|2771.07|2763.37|22
1651412080000|2022-05-01 13:34:40|2771.9|2764.2|2771.82|2764.12|2771.98|2764.28|2771.75|2764.05|24
1651412090000|2022-05-01 13:34:50|2771.84|2764.14|2771.91|2764.21|2771.91|2764.21|2771.79|2764.09|17
1651412100000|2022-05-01 13:35:00|2771.93|2764.23|2772.28|2764.58|2772.38|2764.68|2771.81|2764.11|25
1651412110000|2022-05-01 13:35:10|2772.27|2764.57|2772.34|2764.64|2772.37|2764.67|2772.24|2764.54|18
1651412120000|2022-05-01 13:35:20|2772.31|2764.61|2772.36|2764.66|2772.38|2764.68|2772.29|2764.59|13
1651412130000|2022-05-01 13:35:30|2772.31|2764.61|2772.41|2764.71|2772.44|2764.74|2772.24|2764.54|27
1651412140000|2022-05-01 13:35:40|2772.42|2764.72|2773.9|2766.2|2773.96|2766.26|2772.42|2764.72|26
1651412150000|2022-05-01 13:35:50|2773.88|2766.18|2775.16|2767.46|2775.16|2767.46|2773.8|2766.1|31
1651412160000|2022-05-01 13:36:00|2775.11|2767.41|2775.08|2767.38|2775.17|2767.47|2775.02|2767.32|24
1651412170000|2022-05-01 13:36:10|2775.05|2767.35|2774.7|2767|2775.12|2767.42|2774.53|2766.83|31
1651412180000|2022-05-01 13:36:20|2774.62|2766.92|2774.69|2766.99|2774.73|2767.03|2774.61|2766.91|22
1651412190000|2022-05-01 13:36:30|2774.68|2766.98|2773.82|2766.12|2774.68|2766.98|2773.74|2766.04|23
1651412200000|2022-05-01 13:36:40|2773.81|2766.11|2773.78|2766.08|2773.82|2766.12|2773.7|2766|15
1651412210000|2022-05-01 13:36:50|2773.81|2766.11|2774.07|2766.37|2774.19|2766.49|2773.8|2766.1|23
1651412220000|2022-05-01 13:37:00|2774.08|2766.38|2773.67|2765.97|2774.16|2766.46|2773.66|2765.96|13
1651412230000|2022-05-01 13:37:10|2773.65|2765.95|2773.52|2765.82|2773.65|2765.95|2773.38|2765.68|23
1651412240000|2022-05-01 13:37:20|2773.53|2765.83|2773.21|2765.51|2773.66|2765.96|2773.21|2765.51|24
1651412250000|2022-05-01 13:37:30|2773.19|2765.49|2772.9|2765.2|2773.19|2765.49|2772.87|2765.17|25
1651412260000|2022-05-01 13:37:40|2772.86|2765.16|2772.9|2765.2|2772.95|2765.25|2772.86|2765.16|23
1651412270000|2022-05-01 13:37:50|2772.89|2765.19|2772.91|2765.21|2773.01|2765.31|2772.89|2765.19|15
1651412280000|2022-05-01 13:38:00|2772.95|2765.25|2772.9|2765.2|2772.97|2765.27|2772.86|2765.16|27
1651412290000|2022-05-01 13:38:10|2772.85|2765.15|2771.92|2764.22|2772.9|2765.2|2771.65|2763.95|32
1651412300000|2022-05-01 13:38:20|2771.77|2764.07|2771.58|2763.88|2772.02|2764.32|2771.58|2763.88|25
1651412310000|2022-05-01 13:38:30|2771.57|2763.87|2771.58|2763.88|2771.58|2763.88|2771.38|2763.68|26
1651412320000|2022-05-01 13:38:40|2771.55|2763.85|2770.64|2762.94|2771.56|2763.86|2770.64|2762.94|20
1651412330000|2022-05-01 13:38:50|2770.66|2762.96|2770.97|2763.27|2770.97|2763.27|2770.65|2762.95|19
1651412340000|2022-05-01 13:39:00|2770.96|2763.26|2770.91|2763.21|2770.96|2763.26|2770.85|2763.15|21
1651412350000|2022-05-01 13:39:10|2770.9|2763.2|2770.44|2762.74|2770.9|2763.2|2770.25|2762.55|26
1651412360000|2022-05-01 13:39:20|2770.49|2762.79|2770.49|2762.79|2770.6|2762.9|2770.47|2762.77|32
1651412370000|2022-05-01 13:39:30|2770.52|2762.82|2771.4|2763.7|2771.4|2763.7|2770.52|2762.82|22
1651412380000|2022-05-01 13:39:40|2771.44|2763.74|2770.89|2763.19|2771.44|2763.74|2770.58|2762.88|37
1651412390000|2022-05-01 13:39:50|2770.87|2763.17|2770.84|2763.14|2770.9|2763.2|2770.83|2763.13|20
1651412400000|2022-05-01 13:40:00|2770.88|2763.18|2769.91|2762.21|2770.89|2763.19|2769.9|2762.2|24
1651412410000|2022-05-01 13:40:10|2769.9|2762.2|2770.09|2762.39|2770.27|2762.57|2769.9|2762.2|24
1651412420000|2022-05-01 13:40:20|2770.1|2762.4|2770.16|2762.46|2770.2|2762.5|2770.02|2762.32|20
1651412430000|2022-05-01 13:40:30|2770.04|2762.34|2769.22|2761.52|2770.04|2762.34|2769.22|2761.52|26
1651412440000|2022-05-01 13:40:40|2769.21|2761.51|2769.29|2761.59|2769.3|2761.6|2769.14|2761.44|21
1651412450000|2022-05-01 13:40:50|2769.27|2761.57|2769.19|2761.49|2769.29|2761.59|2769.19|2761.49|8
1651412460000|2022-05-01 13:41:00|2769.21|2761.51|2769.29|2761.59|2769.3|2761.6|2769.19|2761.49|22
1651412470000|2022-05-01 13:41:10|2769.24|2761.54|2769.17|2761.47|2769.3|2761.6|2769.07|2761.37|28
1651412480000|2022-05-01 13:41:20|2769.15|2761.45|2769.91|2762.21|2769.91|2762.21|2769.15|2761.45|25
1651412490000|2022-05-01 13:41:30|2769.86|2762.16|2769.82|2762.12|2769.86|2762.16|2769.82|2762.12|6
1651412500000|2022-05-01 13:41:40|2769.83|2762.13|2769.89|2762.19|2769.95|2762.25|2769.82|2762.12|22
1651412510000|2022-05-01 13:41:50|2769.9|2762.2|2770.13|2762.43|2770.42|2762.72|2769.9|2762.2|23
1651412520000|2022-05-01 13:42:00|2770.12|2762.42|2770.27|2762.57|2770.27|2762.57|2770.12|2762.42|14
1651412530000|2022-05-01 13:42:10|2770.26|2762.56|2769.74|2762.04|2770.26|2762.56|2769.66|2761.96|17
1651412540000|2022-05-01 13:42:20|2769.78|2762.08|2769.79|2762.09|2769.86|2762.16|2769.73|2762.03|24
1651412550000|2022-05-01 13:42:30|2769.67|2761.97|2769.21|2761.51|2769.67|2761.97|2768.87|2761.17|34
1651412560000|2022-05-01 13:42:40|2769.16|2761.46|2768.86|2761.16|2769.2|2761.5|2768.86|2761.16|27
1651412570000|2022-05-01 13:42:50|2768.85|2761.15|2768.8|2761.1|2769.03|2761.33|2768.74|2761.04|30
1651412580000|2022-05-01 13:43:00|2768.79|2761.09|2769.11|2761.41|2769.11|2761.41|2768.75|2761.05|27
1651412590000|2022-05-01 13:43:10|2769.05|2761.35|2769.06|2761.36|2769.09|2761.39|2769.03|2761.33|14
1651412600000|2022-05-01 13:43:20|2769.03|2761.33|2769.16|2761.46|2769.18|2761.48|2769|2761.3|21
1651412610000|2022-05-01 13:43:30|2769.15|2761.45|2769.63|2761.93|2769.88|2762.18|2769.15|2761.45|24
1651412620000|2022-05-01 13:43:40|2769.57|2761.87|2769.3|2761.6|2769.6|2761.9|2769.26|2761.56|24
1651412630000|2022-05-01 13:43:50|2769.27|2761.57|2769.23|2761.53|2769.38|2761.68|2769.23|2761.53|25
1651412640000|2022-05-01 13:44:00|2769.24|2761.54|2769.28|2761.58|2769.28|2761.58|2769.09|2761.39|18
1651412650000|2022-05-01 13:44:10|2769.27|2761.57|2769.12|2761.42|2769.28|2761.58|2769.08|2761.38|22
1651412660000|2022-05-01 13:44:20|2769.17|2761.47|2769.19|2761.49|2769.19|2761.49|2769.08|2761.38|31
1651412670000|2022-05-01 13:44:30|2769.16|2761.46|2769.25|2761.55|2769.25|2761.55|2769.09|2761.39|22
1651412680000|2022-05-01 13:44:40|2769.26|2761.56|2769.55|2761.85|2769.68|2761.98|2769.26|2761.56|17
1651412690000|2022-05-01 13:44:50|2769.54|2761.84|2769.37|2761.67|2769.59|2761.89|2769.37|2761.67|20
1651412700000|2022-05-01 13:45:00|2769.35|2761.65|2769.43|2761.73|2769.46|2761.76|2769.35|2761.65|16
1651412710000|2022-05-01 13:45:10|2769.44|2761.74|2769.12|2761.42|2769.59|2761.89|2769.12|2761.42|14
1651412720000|2022-05-01 13:45:20|2769.2|2761.5|2769.14|2761.44|2769.22|2761.52|2769.13|2761.43|24
1651412730000|2022-05-01 13:45:30|2769.12|2761.42|2769.11|2761.41|2769.22|2761.52|2768.89|2761.19|21
1651412740000|2022-05-01 13:45:40|2769.05|2761.35|2769.03|2761.33|2769.05|2761.35|2768.95|2761.25|23
1651412750000|2022-05-01 13:45:50|2769.02|2761.32|2769.01|2761.31|2769.05|2761.35|2768.97|2761.27|14
1651412760000|2022-05-01 13:46:00|2768.98|2761.28|2768.98|2761.28|2769.02|2761.32|2768.93|2761.23|23
1651412770000|2022-05-01 13:46:10|2769|2761.3|2769|2761.3|2769.01|2761.31|2768.92|2761.22|28
1651412780000|2022-05-01 13:46:20|2768.97|2761.27|2768.97|2761.27|2769.03|2761.33|2768.95|2761.25|11
1651412790000|2022-05-01 13:46:30|2768.86|2761.16|2769.01|2761.31|2769.04|2761.34|2768.86|2761.16|24
1651412800000|2022-05-01 13:46:40|2769.02|2761.32|2768.91|2761.21|2769.02|2761.32|2768.91|2761.21|20
1651412810000|2022-05-01 13:46:50|2768.95|2761.25|2768.63|2760.93|2768.97|2761.27|2768.62|2760.92|27
1651412820000|2022-05-01 13:47:00|2768.65|2760.95|2768.58|2760.88|2768.75|2761.05|2768.57|2760.87|21
1651412830000|2022-05-01 13:47:10|2768.57|2760.87|2768.4|2760.7|2768.64|2760.94|2768.4|2760.7|24
1651412840000|2022-05-01 13:47:20|2768.38|2760.68|2767.81|2760.11|2768.4|2760.7|2767.8|2760.1|20
1651412850000|2022-05-01 13:47:30|2767.78|2760.08|2767.66|2759.96|2767.78|2760.08|2767.64|2759.94|26
1651412860000|2022-05-01 13:47:40|2767.67|2759.97|2767.65|2759.95|2767.69|2759.99|2767.63|2759.93|16
1651412870000|2022-05-01 13:47:50|2767.63|2759.93|2767.55|2759.85|2767.71|2760.01|2767.51|2759.81|20
1651412880000|2022-05-01 13:48:00|2767.47|2759.77|2766.51|2758.81|2767.58|2759.88|2766.5|2758.8|31
1651412890000|2022-05-01 13:48:10|2766.49|2758.79|2766.7|2759|2766.74|2759.04|2766.49|2758.79|24
1651412900000|2022-05-01 13:48:20|2766.71|2759.01|2766.83|2759.13|2766.97|2759.27|2766.52|2758.82|23
1651412910000|2022-05-01 13:48:30|2766.84|2759.14|2767.03|2759.33|2767.03|2759.33|2766.64|2758.94|20
1651412920000|2022-05-01 13:48:40|2767.04|2759.34|2767.49|2759.79|2767.5|2759.8|2767.03|2759.33|23
1651412930000|2022-05-01 13:48:50|2767.48|2759.78|2767.42|2759.72|2767.53|2759.83|2767.33|2759.63|25
1651412940000|2022-05-01 13:49:00|2767.41|2759.71|2767.52|2759.82|2767.63|2759.93|2767.41|2759.71|23
1651412950000|2022-05-01 13:49:10|2767.49|2759.79|2766.85|2759.15|2767.53|2759.83|2766.76|2759.06|26
1651412960000|2022-05-01 13:49:20|2766.86|2759.16|2766.8|2759.1|2766.86|2759.16|2766.8|2759.1|22
1651412970000|2022-05-01 13:49:30|2766.78|2759.08|2765.48|2757.78|2766.78|2759.08|2765.47|2757.77|22
1651412980000|2022-05-01 13:49:40|2765.44|2757.74|2765.41|2757.71|2765.59|2757.89|2765.32|2757.62|29
1651412990000|2022-05-01 13:49:50|2765.4|2757.7|2765.37|2757.67|2765.44|2757.74|2765.28|2757.58|28
1651413000000|2022-05-01 13:50:00|2765.44|2757.74|2765.85|2758.15|2765.85|2758.15|2765.36|2757.66|30
1651413010000|2022-05-01 13:50:10|2765.83|2758.13|2766.11|2758.41|2766.22|2758.52|2765.83|2758.13|19
1651413020000|2022-05-01 13:50:20|2766.09|2758.39|2764.96|2757.26|2766.18|2758.48|2764.96|2757.26|16
1651413030000|2022-05-01 13:50:30|2764.89|2757.19|2764.8|2757.1|2764.93|2757.23|2764.61|2756.91|30
1651413040000|2022-05-01 13:50:40|2764.78|2757.08|2764.42|2756.72|2764.81|2757.11|2764.4|2756.7|24
1651413050000|2022-05-01 13:50:50|2764.41|2756.71|2764.5|2756.8|2764.56|2756.86|2764.31|2756.61|25
1651413060000|2022-05-01 13:51:00|2764.2|2756.5|2764.17|2756.47|2764.24|2756.54|2763.95|2756.25|28
1651413070000|2022-05-01 13:51:10|2764.22|2756.52|2764.61|2756.91|2764.63|2756.93|2764.22|2756.52|22
1651413080000|2022-05-01 13:51:20|2764.58|2756.88|2763.94|2756.24|2764.61|2756.91|2763.92|2756.22|21
1651413090000|2022-05-01 13:51:30|2763.9|2756.2|2763.85|2756.15|2763.92|2756.22|2763.79|2756.09|19
1651413100000|2022-05-01 13:51:40|2763.86|2756.16|2763.89|2756.19|2764.16|2756.46|2763.86|2756.16|28
1651413110000|2022-05-01 13:51:50|2763.83|2756.13|2763.61|2755.91|2763.83|2756.13|2763.6|2755.9|18
1651413120000|2022-05-01 13:52:00|2763.6|2755.9|2763.65|2755.95|2763.66|2755.96|2763.59|2755.89|19
1651413130000|2022-05-01 13:52:10|2763.64|2755.94|2763.66|2755.96|2763.67|2755.97|2763.59|2755.89|24
1651413140000|2022-05-01 13:52:20|2763.67|2755.97|2762.73|2755.03|2763.67|2755.97|2762.7|2755|30
1651413150000|2022-05-01 13:52:30|2762.71|2755.01|2763.01|2755.31|2763.03|2755.33|2762.65|2754.95|20
1651413160000|2022-05-01 13:52:40|2763.02|2755.32|2762.67|2754.97|2763.02|2755.32|2762.65|2754.95|31
1651413170000|2022-05-01 13:52:50|2762.66|2754.96|2762.57|2754.87|2762.71|2755.01|2762.43|2754.73|28
1651413180000|2022-05-01 13:53:00|2762.61|2754.91|2762.7|2755|2762.7|2755|2762.57|2754.87|26
1651413190000|2022-05-01 13:53:10|2762.71|2755.01|2763.34|2755.64|2763.36|2755.66|2762.62|2754.92|25
1651413200000|2022-05-01 13:53:20|2763.35|2755.65|2762.51|2754.81|2763.35|2755.65|2762.44|2754.74|27
1651413210000|2022-05-01 13:53:30|2762.46|2754.76|2761.7|2754|2762.5|2754.8|2761.7|2754|22
1651413220000|2022-05-01 13:53:40|2761.6|2753.9|2762.05|2754.35|2762.07|2754.37|2761.6|2753.9|28
1651413230000|2022-05-01 13:53:50|2762.01|2754.31|2762.06|2754.36|2762.06|2754.36|2761.88|2754.18|17
1651413240000|2022-05-01 13:54:00|2762.04|2754.34|2762.01|2754.31|2762.09|2754.39|2762.01|2754.31|29
1651413250000|2022-05-01 13:54:10|2762.03|2754.33|2762.33|2754.63|2762.34|2754.64|2762.03|2754.33|25
1651413260000|2022-05-01 13:54:20|2762.32|2754.62|2762.74|2755.04|2762.76|2755.06|2762.31|2754.61|25
1651413270000|2022-05-01 13:54:30|2762.76|2755.06|2762.91|2755.21|2763.12|2755.42|2762.73|2755.03|27
1651413280000|2022-05-01 13:54:40|2762.89|2755.19|2762.83|2755.13|2762.9|2755.2|2762.77|2755.07|20
1651413290000|2022-05-01 13:54:50|2762.82|2755.12|2762.34|2754.64|2762.82|2755.12|2762.34|2754.64|25
1651413300000|2022-05-01 13:55:00|2762.35|2754.65|2762.8|2755.1|2762.8|2755.1|2762.32|2754.62|28
1651413310000|2022-05-01 13:55:10|2762.82|2755.12|2763.19|2755.49|2763.2|2755.5|2762.78|2755.08|20
1651413320000|2022-05-01 13:55:20|2763.15|2755.45|2763.14|2755.44|2763.18|2755.48|2763.06|2755.36|22
1651413330000|2022-05-01 13:55:30|2763.16|2755.46|2763.12|2755.42|2763.17|2755.47|2763.06|2755.36|30
1651413340000|2022-05-01 13:55:40|2763.13|2755.43|2764.31|2756.61|2764.34|2756.64|2763.11|2755.41|30
1651413350000|2022-05-01 13:55:50|2764.28|2756.58|2764.17|2756.47|2764.28|2756.58|2764.15|2756.45|20
1651413360000|2022-05-01 13:56:00|2764.27|2756.57|2763.46|2755.76|2764.33|2756.63|2763.46|2755.76|18
1651413370000|2022-05-01 13:56:10|2763.45|2755.75|2762.55|2754.85|2763.45|2755.75|2762.41|2754.71|36
1651413380000|2022-05-01 13:56:20|2762.42|2754.72|2762.48|2754.78|2762.48|2754.78|2762.32|2754.62|23
1651413390000|2022-05-01 13:56:30|2762.49|2754.79|2762.85|2755.15|2762.92|2755.22|2762.44|2754.74|28
1651413400000|2022-05-01 13:56:40|2762.81|2755.11|2762.92|2755.22|2762.92|2755.22|2762.69|2754.99|25
1651413410000|2022-05-01 13:56:50|2762.86|2755.16|2762.79|2755.09|2762.93|2755.23|2762.79|2755.09|25
1651413420000|2022-05-01 13:57:00|2762.78|2755.08|2762.52|2754.82|2762.8|2755.1|2762.48|2754.78|9
1651413430000|2022-05-01 13:57:10|2762.51|2754.81|2762.44|2754.74|2762.57|2754.87|2762.43|2754.73|28
1651413440000|2022-05-01 13:57:20|2762.5|2754.8|2762.27|2754.57|2762.75|2755.05|2762.24|2754.54|29
1651413450000|2022-05-01 13:57:30|2762.28|2754.58|2761.78|2754.08|2762.28|2754.58|2761.78|2754.08|24
1651413460000|2022-05-01 13:57:40|2761.77|2754.07|2761.58|2753.88|2761.86|2754.16|2761.46|2753.76|29
1651413470000|2022-05-01 13:57:50|2761.54|2753.84|2761.53|2753.83|2761.59|2753.89|2761.48|2753.78|27
1651413480000|2022-05-01 13:58:00|2761.52|2753.82|2761.5|2753.8|2761.55|2753.85|2761.45|2753.75|21
1651413490000|2022-05-01 13:58:10|2761.49|2753.79|2761.55|2753.85|2761.55|2753.85|2761.47|2753.77|18
1651413500000|2022-05-01 13:58:20|2761.52|2753.82|2761.48|2753.78|2761.53|2753.83|2761.44|2753.74|16
1651413510000|2022-05-01 13:58:30|2761.47|2753.77|2761.48|2753.78|2761.5|2753.8|2761.39|2753.69|27
1651413520000|2022-05-01 13:58:40|2761.47|2753.77|2761.43|2753.73|2761.52|2753.82|2761.42|2753.72|19
1651413530000|2022-05-01 13:58:50|2761.44|2753.74|2761.36|2753.66|2761.47|2753.77|2761.3|2753.6|24
1651413540000|2022-05-01 13:59:00|2761.39|2753.69|2761.65|2753.95|2761.75|2754.05|2761.38|2753.68|27
1651413550000|2022-05-01 13:59:10|2761.64|2753.94|2761.94|2754.24|2761.94|2754.24|2761.64|2753.94|27
1651413560000|2022-05-01 13:59:20|2761.97|2754.27|2762.22|2754.52|2762.75|2755.05|2761.97|2754.27|32
1651413570000|2022-05-01 13:59:30|2762.09|2754.39|2762.26|2754.56|2762.34|2754.64|2762.09|2754.39|28
1651413580000|2022-05-01 13:59:40|2762.23|2754.53|2762.3|2754.6|2762.3|2754.6|2762.19|2754.49|26
1651413590000|2022-05-01 13:59:50|2762.31|2754.61|2762.29|2754.59|2762.35|2754.65|2762.25|2754.55|23
1651413600000|2022-05-01 14:00:00|2762.26|2754.56|2761.9|2754.2|2762.32|2754.62|2761.9|2754.2|15
1651413610000|2022-05-01 14:00:10|2761.94|2754.24|2761.19|2753.49|2761.94|2754.24|2761.17|2753.47|30
1651413620000|2022-05-01 14:00:20|2761.17|2753.47|2760.17|2752.47|2761.25|2753.55|2760.16|2752.46|27
1651413630000|2022-05-01 14:00:30|2760.23|2752.53|2760.17|2752.47|2760.45|2752.75|2760.16|2752.46|29
1651413640000|2022-05-01 14:00:40|2760.04|2752.34|2759.34|2751.64|2760.09|2752.39|2759.28|2751.58|32
1651413650000|2022-05-01 14:00:50|2759.29|2751.59|2759.64|2751.94|2759.68|2751.98|2759.29|2751.59|27
1651413660000|2022-05-01 14:01:00|2759.65|2751.95|2759.67|2751.97|2759.72|2752.02|2759.64|2751.94|24
1651413670000|2022-05-01 14:01:10|2759.65|2751.95|2759.8|2752.1|2760.42|2752.72|2759.65|2751.95|35
1651413680000|2022-05-01 14:01:20|2759.72|2752.02|2761.11|2753.41|2761.11|2753.41|2759.7|2752|34
1651413690000|2022-05-01 14:01:30|2761.12|2753.42|2761.2|2753.5|2761.33|2753.63|2761.12|2753.42|24
1651413700000|2022-05-01 14:01:40|2761.19|2753.49|2760.39|2752.69|2761.23|2753.53|2760.36|2752.66|38
1651413710000|2022-05-01 14:01:50|2760.37|2752.67|2760.24|2752.54|2760.44|2752.74|2760.17|2752.47|35
1651413720000|2022-05-01 14:02:00|2760.47|2752.77|2760.53|2752.83|2760.85|2753.15|2760.44|2752.74|30
1651413730000|2022-05-01 14:02:10|2760.51|2752.81|2760.58|2752.88|2760.87|2753.17|2760.49|2752.79|31
1651413740000|2022-05-01 14:02:20|2760.61|2752.91|2760.25|2752.55|2760.62|2752.92|2760.17|2752.47|25
1651413750000|2022-05-01 14:02:30|2760.17|2752.47|2759.89|2752.19|2760.36|2752.66|2759.87|2752.17|30
1651413760000|2022-05-01 14:02:40|2759.88|2752.18|2761.25|2753.55|2761.25|2753.55|2759.85|2752.15|29
1651413770000|2022-05-01 14:02:50|2761.26|2753.56|2761.39|2753.69|2761.5|2753.8|2761.22|2753.52|32
1651413780000|2022-05-01 14:03:00|2761.42|2753.72|2761.73|2754.03|2761.82|2754.12|2761.42|2753.72|28
1651413790000|2022-05-01 14:03:10|2761.82|2754.12|2761.9|2754.2|2762.24|2754.54|2761.78|2754.08|37
1651413800000|2022-05-01 14:03:20|2761.99|2754.29|2762.5|2754.8|2763.01|2755.31|2761.98|2754.28|34
1651413810000|2022-05-01 14:03:30|2762.51|2754.81|2762.92|2755.22|2762.93|2755.23|2762.21|2754.51|34
1651413820000|2022-05-01 14:03:40|2762.97|2755.27|2763.09|2755.39|2763.12|2755.42|2762.94|2755.24|29
1651413830000|2022-05-01 14:03:50|2763.21|2755.51|2762.93|2755.23|2763.8|2756.1|2762.93|2755.23|35
1651413840000|2022-05-01 14:04:00|2762.88|2755.18|2763.06|2755.36|2763.09|2755.39|2762.88|2755.18|16
1651413850000|2022-05-01 14:04:10|2763.02|2755.32|2763.08|2755.38|2763.1|2755.4|2763.02|2755.32|26
1651413860000|2022-05-01 14:04:20|2763.1|2755.4|2763.07|2755.37|2763.15|2755.45|2763|2755.3|22
1651413870000|2022-05-01 14:04:30|2763.12|2755.42|2763.21|2755.51|2763.23|2755.53|2763.11|2755.41|24
1651413880000|2022-05-01 14:04:40|2763.19|2755.49|2762.22|2754.52|2763.26|2755.56|2762.2|2754.5|23
1651413890000|2022-05-01 14:04:50|2762.29|2754.59|2762.26|2754.56|2762.29|2754.59|2762.1|2754.4|28
1651413900000|2022-05-01 14:05:00|2762.28|2754.58|2762.32|2754.62|2762.4|2754.7|2762.28|2754.58|22
1651413910000|2022-05-01 14:05:10|2762.31|2754.61|2762.08|2754.38|2762.36|2754.66|2762.07|2754.37|20
1651413920000|2022-05-01 14:05:20|2762.09|2754.39|2762.1|2754.4|2762.17|2754.47|2762.09|2754.39|12
1651413930000|2022-05-01 14:05:30|2762.14|2754.44|2762.13|2754.43|2762.14|2754.44|2762.06|2754.36|18
1651413940000|2022-05-01 14:05:40|2762.09|2754.39|2762.06|2754.36|2762.15|2754.45|2762.06|2754.36|10
1651413950000|2022-05-01 14:05:50|2762.05|2754.35|2761.68|2753.98|2762.05|2754.35|2761.58|2753.88|30
1651413960000|2022-05-01 14:06:00|2761.67|2753.97|2761.91|2754.21|2761.93|2754.23|2761.67|2753.97|19
1651413970000|2022-05-01 14:06:10|2761.9|2754.2|2761.96|2754.26|2761.96|2754.26|2761.9|2754.2|7
1651413980000|2022-05-01 14:06:20|2761.93|2754.23|2761.96|2754.26|2761.98|2754.28|2761.9|2754.2|18
1651413990000|2022-05-01 14:06:30|2761.94|2754.24|2761.94|2754.24|2762.02|2754.32|2761.87|2754.17|24
1651414000000|2022-05-01 14:06:40|2761.93|2754.23|2761.95|2754.25|2761.96|2754.26|2761.91|2754.21|13
1651414010000|2022-05-01 14:06:50|2761.97|2754.27|2761.96|2754.26|2761.97|2754.27|2761.91|2754.21|7
1651414020000|2022-05-01 14:07:00|2761.99|2754.29|2762.68|2754.98|2762.68|2754.98|2761.93|2754.23|19
1651414030000|2022-05-01 14:07:10|2762.69|2754.99|2762.65|2754.95|2762.78|2755.08|2762.65|2754.95|21
1651414040000|2022-05-01 14:07:20|2762.66|2754.96|2762.6|2754.9|2762.66|2754.96|2762.59|2754.89|17
1651414050000|2022-05-01 14:07:30|2762.59|2754.89|2762.74|2755.04|2762.74|2755.04|2762.58|2754.88|15
1651414060000|2022-05-01 14:07:40|2762.73|2755.03|2763.4|2755.7|2763.43|2755.73|2762.73|2755.03|23
1651414070000|2022-05-01 14:07:50|2763.41|2755.71|2763.78|2756.08|2763.81|2756.11|2763.36|2755.66|25
1651414080000|2022-05-01 14:08:00|2763.8|2756.1|2764.08|2756.38|2764.08|2756.38|2763.74|2756.04|35
1651414090000|2022-05-01 14:08:10|2764.04|2756.34|2763.69|2755.99|2764.05|2756.35|2763.57|2755.87|23
1651414100000|2022-05-01 14:08:20|2763.65|2755.95|2763.88|2756.18|2763.9|2756.2|2763.65|2755.95|17
1651414110000|2022-05-01 14:08:30|2763.87|2756.17|2763.01|2755.31|2763.92|2756.22|2763|2755.3|20
1651414120000|2022-05-01 14:08:40|2763.03|2755.33|2763.14|2755.44|2763.23|2755.53|2763.03|2755.33|17
1651414130000|2022-05-01 14:08:50|2763.16|2755.46|2762.31|2754.61|2763.16|2755.46|2762.29|2754.59|30
1651414140000|2022-05-01 14:09:00|2762.32|2754.62|2762.4|2754.7|2762.47|2754.77|2762.31|2754.61|21
1651414150000|2022-05-01 14:09:10|2762.37|2754.67|2762.09|2754.39|2762.48|2754.78|2762.09|2754.39|20
1651414160000|2022-05-01 14:09:20|2762.11|2754.41|2762.24|2754.54|2762.32|2754.62|2762.11|2754.41|29
1651414170000|2022-05-01 14:09:30|2762.21|2754.51|2762.32|2754.62|2762.35|2754.65|2762.17|2754.47|20
1651414180000|2022-05-01 14:09:40|2762.31|2754.61|2762.63|2754.93|2762.65|2754.95|2762.28|2754.58|15
1651414190000|2022-05-01 14:09:50|2762.66|2754.96|2763|2755.3|2763.02|2755.32|2762.66|2754.96|18
1651414200000|2022-05-01 14:10:00|2762.97|2755.27|2763.12|2755.42|2763.12|2755.42|2762.97|2755.27|22
1651414210000|2022-05-01 14:10:10|2763.15|2755.45|2763.12|2755.42|2763.24|2755.54|2763.11|2755.41|24
1651414220000|2022-05-01 14:10:20|2763.13|2755.43|2762.89|2755.19|2763.13|2755.43|2762.84|2755.14|15
1651414230000|2022-05-01 14:10:30|2762.9|2755.2|2762.97|2755.27|2762.98|2755.28|2762.89|2755.19|21
1651414240000|2022-05-01 14:10:40|2762.96|2755.26|2763.1|2755.4|2763.21|2755.51|2762.96|2755.26|24
1651414250000|2022-05-01 14:10:50|2763.14|2755.44|2763.69|2755.99|2763.75|2756.05|2763.11|2755.41|25
1651414260000|2022-05-01 14:11:00|2763.66|2755.96|2763.66|2755.96|2763.79|2756.09|2763.66|2755.96|16
1651414270000|2022-05-01 14:11:10|2763.67|2755.97|2763.31|2755.61|2763.72|2756.02|2763.31|2755.61|25
1651414280000|2022-05-01 14:11:20|2763.3|2755.6|2763.27|2755.57|2763.32|2755.62|2763.19|2755.49|16
1651414290000|2022-05-01 14:11:30|2763.24|2755.54|2763.07|2755.37|2763.24|2755.54|2763.01|2755.31|15
1651414300000|2022-05-01 14:11:40|2763.03|2755.33|2763.04|2755.34|2763.09|2755.39|2762.99|2755.29|21
1651414310000|2022-05-01 14:11:50|2763.11|2755.41|2763.37|2755.67|2763.59|2755.89|2763.03|2755.33|25
1651414320000|2022-05-01 14:12:00|2763.39|2755.69|2763.36|2755.66|2763.46|2755.76|2763.3|2755.6|22
1651414330000|2022-05-01 14:12:10|2763.33|2755.63|2763.71|2756.01|2763.71|2756.01|2763.29|2755.59|31
1651414340000|2022-05-01 14:12:20|2763.7|2756|2763.77|2756.07|2763.79|2756.09|2763.67|2755.97|26
1651414350000|2022-05-01 14:12:30|2763.78|2756.08|2763.88|2756.18|2763.88|2756.18|2763.73|2756.03|22
1651414360000|2022-05-01 14:12:40|2763.86|2756.16|2764.12|2756.42|2764.12|2756.42|2763.86|2756.16|16
1651414370000|2022-05-01 14:12:50|2764.13|2756.43|2764.15|2756.45|2764.16|2756.46|2764.07|2756.37|20
1651414380000|2022-05-01 14:13:00|2764.16|2756.46|2764.11|2756.41|2764.16|2756.46|2764.08|2756.38|17
1651414390000|2022-05-01 14:13:10|2764.14|2756.44|2764.14|2756.44|2764.16|2756.46|2764.07|2756.37|21
1651414400000|2022-05-01 14:13:20|2764.15|2756.45|2764.12|2756.42|2764.15|2756.45|2764.11|2756.41|14
1651414410000|2022-05-01 14:13:30|2764.13|2756.43|2764.33|2756.63|2764.56|2756.86|2764.13|2756.43|29
1651414420000|2022-05-01 14:13:40|2764.38|2756.68|2764.45|2756.75|2764.46|2756.76|2764.3|2756.6|12
1651414430000|2022-05-01 14:13:50|2764.46|2756.76|2764.31|2756.61|2764.52|2756.82|2764.31|2756.61|17
1651414440000|2022-05-01 14:14:00|2764.28|2756.58|2764.33|2756.63|2764.35|2756.65|2764.25|2756.55|21
1651414450000|2022-05-01 14:14:10|2764.35|2756.65|2764.54|2756.84|2764.59|2756.89|2764.35|2756.65|26
1651414460000|2022-05-01 14:14:20|2764.58|2756.88|2764.56|2756.86|2764.65|2756.95|2764.52|2756.82|31
1651414470000|2022-05-01 14:14:30|2764.55|2756.85|2764.59|2756.89|2764.63|2756.93|2764.55|2756.85|17
1651414480000|2022-05-01 14:14:40|2764.58|2756.88|2764.48|2756.78|2764.61|2756.91|2764.38|2756.68|25
1651414490000|2022-05-01 14:14:50|2764.5|2756.8|2764.49|2756.79|2764.51|2756.81|2764.46|2756.76|20
1651414500000|2022-05-01 14:15:00|2764.48|2756.78|2764.57|2756.87|2764.59|2756.89|2764.48|2756.78|24
1651414510000|2022-05-01 14:15:10|2764.56|2756.86|2765.56|2757.86|2765.56|2757.86|2764.48|2756.78|26
1651414520000|2022-05-01 14:15:20|2765.59|2757.89|2765.29|2757.59|2765.62|2757.92|2765.21|2757.51|17
1651414530000|2022-05-01 14:15:30|2765.34|2757.64|2765.28|2757.58|2765.37|2757.67|2765.19|2757.49|29
1651414540000|2022-05-01 14:15:40|2765.27|2757.57|2766.68|2758.98|2766.96|2759.26|2765.27|2757.57|27
1651414550000|2022-05-01 14:15:50|2766.67|2758.97|2767.15|2759.45|2767.19|2759.49|2766.67|2758.97|25
1651414560000|2022-05-01 14:16:00|2767.14|2759.44|2767.35|2759.65|2767.42|2759.72|2767.1|2759.4|27
1651414570000|2022-05-01 14:16:10|2767.37|2759.67|2766.99|2759.29|2767.41|2759.71|2766.76|2759.06|24
1651414580000|2022-05-01 14:16:20|2766.98|2759.28|2766.96|2759.26|2767.08|2759.38|2766.91|2759.21|30
1651414590000|2022-05-01 14:16:30|2766.95|2759.25|2766.72|2759.02|2766.98|2759.28|2766.52|2758.82|28
1651414600000|2022-05-01 14:16:40|2766.68|2758.98|2766.72|2759.02|2766.74|2759.04|2766.66|2758.96|25
1651414610000|2022-05-01 14:16:50|2766.69|2758.99|2766.73|2759.03|2766.76|2759.06|2766.68|2758.98|27
1651414620000|2022-05-01 14:17:00|2766.68|2758.98|2766.63|2758.93|2766.69|2758.99|2766.55|2758.85|29
1651414630000|2022-05-01 14:17:10|2766.59|2758.89|2766.63|2758.93|2766.63|2758.93|2766.56|2758.86|14
1651414640000|2022-05-01 14:17:20|2766.61|2758.91|2766.59|2758.89|2766.64|2758.94|2766.59|2758.89|16
1651414650000|2022-05-01 14:17:30|2766.63|2758.93|2766.24|2758.54|2766.64|2758.94|2766.19|2758.49|24
1651414660000|2022-05-01 14:17:40|2766.29|2758.59|2765.69|2757.99|2766.29|2758.59|2765.67|2757.97|20
1651414670000|2022-05-01 14:17:50|2765.7|2758|2765.72|2758.02|2765.72|2758.02|2765.67|2757.97|14
1651414680000|2022-05-01 14:18:00|2765.73|2758.03|2766.24|2758.54|2766.34|2758.64|2765.73|2758.03|27
1651414690000|2022-05-01 14:18:10|2766.36|2758.66|2766.6|2758.9|2766.65|2758.95|2766.18|2758.48|32
1651414700000|2022-05-01 14:18:20|2766.59|2758.89|2766.55|2758.85|2766.66|2758.96|2766.51|2758.81|31
1651414710000|2022-05-01 14:18:30|2766.63|2758.93|2766.71|2759.01|2766.77|2759.07|2766.54|2758.84|30
1651414720000|2022-05-01 14:18:40|2766.74|2759.04|2766.62|2758.92|2766.77|2759.07|2766.54|2758.84|27
1651414730000|2022-05-01 14:18:50|2766.65|2758.95|2767.2|2759.5|2767.23|2759.53|2766.61|2758.91|33
1651414740000|2022-05-01 14:19:00|2767.21|2759.51|2767.18|2759.48|2767.24|2759.54|2767.12|2759.42|16
1651414750000|2022-05-01 14:19:10|2767.19|2759.49|2767.26|2759.56|2767.28|2759.58|2767.14|2759.44|32
1651414760000|2022-05-01 14:19:20|2767.27|2759.57|2769.28|2761.58|2769.32|2761.62|2767.27|2759.57|32
1651414770000|2022-05-01 14:19:30|2769.31|2761.61|2769.31|2761.61|2769.31|2761.61|2768.87|2761.17|33
1651414780000|2022-05-01 14:19:40|2769.32|2761.62|2769.13|2761.43|2769.32|2761.62|2768.94|2761.24|33
1651414790000|2022-05-01 14:19:50|2769.17|2761.47|2769.8|2762.1|2769.8|2762.1|2769.17|2761.47|28
1651414800000|2022-05-01 14:20:00|2769.83|2762.13|2770.73|2763.03|2771.19|2763.49|2769.78|2762.08|36
1651414810000|2022-05-01 14:20:10|2770.74|2763.04|2769.94|2762.24|2770.74|2763.04|2769.94|2762.24|29
1651414820000|2022-05-01 14:20:20|2769.97|2762.27|2769.79|2762.09|2769.99|2762.29|2769.14|2761.44|28
1651414830000|2022-05-01 14:20:30|2769.7|2762|2769.72|2762.02|2769.74|2762.04|2769.62|2761.92|23
1651414840000|2022-05-01 14:20:40|2769.7|2762|2769.81|2762.11|2769.81|2762.11|2769.6|2761.9|25
1651414850000|2022-05-01 14:20:50|2769.76|2762.06|2769.92|2762.22|2769.94|2762.24|2769.6|2761.9|20
1651414860000|2022-05-01 14:21:00|2769.91|2762.21|2769.83|2762.13|2769.91|2762.21|2769.78|2762.08|20
1651414870000|2022-05-01 14:21:10|2769.82|2762.12|2767.51|2759.81|2769.83|2762.13|2767.51|2759.81|30
1651414880000|2022-05-01 14:21:20|2767.5|2759.8|2766.57|2758.87|2767.75|2760.05|2766.47|2758.77|33
1651414890000|2022-05-01 14:21:30|2766.56|2758.86|2765.99|2758.29|2766.65|2758.95|2765.99|2758.29|31
1651414900000|2022-05-01 14:21:40|2765.95|2758.25|2766.17|2758.47|2766.35|2758.65|2765.76|2758.06|34
1651414910000|2022-05-01 14:21:50|2766.15|2758.45|2766.15|2758.45|2766.18|2758.48|2766.08|2758.38|23
1651414920000|2022-05-01 14:22:00|2766.17|2758.47|2766.1|2758.4|2766.21|2758.51|2765.8|2758.1|28
1651414930000|2022-05-01 14:22:10|2766.11|2758.41|2766.78|2759.08|2766.79|2759.09|2766.08|2758.38|30
1651414940000|2022-05-01 14:22:20|2766.77|2759.07|2766.82|2759.12|2766.83|2759.13|2766.76|2759.06|14
1651414950000|2022-05-01 14:22:30|2766.84|2759.14|2766.69|2758.99|2767.34|2759.64|2766.64|2758.94|35
1651414960000|2022-05-01 14:22:40|2766.67|2758.97|2767.1|2759.4|2767.1|2759.4|2766.48|2758.78|28
1651414970000|2022-05-01 14:22:50|2767.09|2759.39|2767.11|2759.41|2767.11|2759.41|2767.05|2759.35|11
1651414980000|2022-05-01 14:23:00|2767.12|2759.42|2766.46|2758.76|2767.15|2759.45|2766.46|2758.76|17
1651414990000|2022-05-01 14:23:10|2766.45|2758.75|2766.31|2758.61|2766.45|2758.75|2766.23|2758.53|14
1651415000000|2022-05-01 14:23:20|2766.32|2758.62|2766.06|2758.36|2766.36|2758.66|2766.06|2758.36|15
1651415010000|2022-05-01 14:23:30|2766.08|2758.38|2766.74|2759.04|2766.74|2759.04|2766.05|2758.35|31
1651415020000|2022-05-01 14:23:40|2766.72|2759.02|2767.15|2759.45|2767.28|2759.58|2766.58|2758.88|25
1651415030000|2022-05-01 14:23:50|2767.14|2759.44|2766.57|2758.87|2767.17|2759.47|2766.55|2758.85|21
1651415040000|2022-05-01 14:24:00|2766.59|2758.89|2766.52|2758.82|2766.59|2758.89|2766.43|2758.73|22
1651415050000|2022-05-01 14:24:10|2766.51|2758.81|2766.34|2758.64|2766.51|2758.81|2766.34|2758.64|15
1651415060000|2022-05-01 14:24:20|2766.24|2758.54|2766.22|2758.52|2766.24|2758.54|2765.91|2758.21|26
1651415070000|2022-05-01 14:24:30|2766.28|2758.58|2766.27|2758.57|2766.31|2758.61|2766.2|2758.5|27
1651415080000|2022-05-01 14:24:40|2766.28|2758.58|2766.41|2758.71|2766.43|2758.73|2766.24|2758.54|22
1651415090000|2022-05-01 14:24:50|2766.42|2758.72|2766.34|2758.64|2766.44|2758.74|2766.27|2758.57|25
1651415100000|2022-05-01 14:25:00|2766.32|2758.62|2766.25|2758.55|2766.33|2758.63|2765.73|2758.03|29
1651415110000|2022-05-01 14:25:10|2766.24|2758.54|2766.02|2758.32|2766.26|2758.56|2766.02|2758.32|26
1651415120000|2022-05-01 14:25:20|2766.04|2758.34|2765.91|2758.21|2766.1|2758.4|2765.89|2758.19|22
1651415130000|2022-05-01 14:25:30|2765.86|2758.16|2765.86|2758.16|2765.93|2758.23|2765.6|2757.9|27
1651415140000|2022-05-01 14:25:40|2765.87|2758.17|2765.94|2758.24|2765.94|2758.24|2765.83|2758.13|18
1651415150000|2022-05-01 14:25:50|2765.93|2758.23|2765.98|2758.28|2766|2758.3|2765.92|2758.22|18
1651415160000|2022-05-01 14:26:00|2766|2758.3|2765.93|2758.23|2766.01|2758.31|2765.9|2758.2|27
1651415170000|2022-05-01 14:26:10|2765.94|2758.24|2766.34|2758.64|2766.35|2758.65|2765.9|2758.2|27
1651415180000|2022-05-01 14:26:20|2766.33|2758.63|2766.35|2758.65|2766.35|2758.65|2766.2|2758.5|21
1651415190000|2022-05-01 14:26:30|2766.4|2758.7|2767.14|2759.44|2767.2|2759.5|2766.4|2758.7|27
1651415200000|2022-05-01 14:26:40|2767.16|2759.46|2766.34|2758.64|2767.21|2759.51|2766.34|2758.64|28
1651415210000|2022-05-01 14:26:50|2766.37|2758.67|2766.35|2758.65|2766.54|2758.84|2766.35|2758.65|26
1651415220000|2022-05-01 14:27:00|2766.4|2758.7|2765.99|2758.29|2766.4|2758.7|2765.86|2758.16|32
1651415230000|2022-05-01 14:27:10|2766.01|2758.31|2766.1|2758.4|2766.1|2758.4|2765.97|2758.27|29
1651415240000|2022-05-01 14:27:20|2766.09|2758.39|2766.08|2758.38|2766.11|2758.41|2766.05|2758.35|22
1651415250000|2022-05-01 14:27:30|2766.07|2758.37|2765.41|2757.71|2766.1|2758.4|2765.41|2757.71|33
1651415260000|2022-05-01 14:27:40|2765.4|2757.7|2765.81|2758.11|2765.81|2758.11|2765.19|2757.49|27
1651415270000|2022-05-01 14:27:50|2765.72|2758.02|2765.85|2758.15|2765.88|2758.18|2765.72|2758.02|30
1651415280000|2022-05-01 14:28:00|2765.86|2758.16|2765.85|2758.15|2765.9|2758.2|2765.83|2758.13|24
1651415290000|2022-05-01 14:28:10|2765.83|2758.13|2765.85|2758.15|2765.86|2758.16|2765.66|2757.96|22
1651415300000|2022-05-01 14:28:20|2765.83|2758.13|2765.22|2757.52|2765.88|2758.18|2765.21|2757.51|27
1651415310000|2022-05-01 14:28:30|2765.21|2757.51|2765.29|2757.59|2765.3|2757.6|2765.2|2757.5|19
1651415320000|2022-05-01 14:28:40|2765.33|2757.63|2765.29|2757.59|2765.37|2757.67|2765.19|2757.49|19
1651415330000|2022-05-01 14:28:50|2765.28|2757.58|2765.34|2757.64|2765.34|2757.64|2765.27|2757.57|21
1651415340000|2022-05-01 14:29:00|2765.35|2757.65|2765.91|2758.21|2765.91|2758.21|2765.31|2757.61|13
1651415350000|2022-05-01 14:29:10|2766.08|2758.38|2766.24|2758.54|2766.37|2758.67|2766.08|2758.38|26
1651415360000|2022-05-01 14:29:20|2766.3|2758.6|2766.16|2758.46|2766.37|2758.67|2766.13|2758.43|29
1651415370000|2022-05-01 14:29:30|2766.15|2758.45|2766.34|2758.64|2766.35|2758.65|2766.15|2758.45|19
1651415380000|2022-05-01 14:29:40|2766.27|2758.57|2765.78|2758.08|2766.32|2758.62|2765.76|2758.06|27
1651415390000|2022-05-01 14:29:50|2765.93|2758.23|2766.08|2758.38|2766.14|2758.44|2765.93|2758.23|26
1651415400000|2022-05-01 14:30:00|2766.11|2758.41|2766.01|2758.31|2766.21|2758.51|2766|2758.3|22
1651415410000|2022-05-01 14:30:10|2765.99|2758.29|2766.36|2758.66|2766.36|2758.66|2765.99|2758.29|25
1651415420000|2022-05-01 14:30:20|2766.31|2758.61|2766.67|2758.97|2766.67|2758.97|2766.31|2758.61|32
1651415430000|2022-05-01 14:30:30|2766.76|2759.06|2767.54|2759.84|2767.67|2759.97|2766.76|2759.06|23
1651415440000|2022-05-01 14:30:40|2767.56|2759.86|2767.64|2759.94|2767.69|2759.99|2767.54|2759.84|22
1651415450000|2022-05-01 14:30:50|2767.67|2759.97|2767.85|2760.15|2767.94|2760.24|2767.65|2759.95|23
1651415460000|2022-05-01 14:31:00|2767.9|2760.2|2767.6|2759.9|2767.93|2760.23|2767.53|2759.83|30
1651415470000|2022-05-01 14:31:10|2767.59|2759.89|2767.95|2760.25|2767.95|2760.25|2767.49|2759.79|32
1651415480000|2022-05-01 14:31:20|2767.88|2760.18|2767.94|2760.24|2767.94|2760.24|2767.79|2760.09|27
1651415490000|2022-05-01 14:31:30|2767.96|2760.26|2767.9|2760.2|2767.98|2760.28|2767.74|2760.04|26
1651415500000|2022-05-01 14:31:40|2767.94|2760.24|2767.89|2760.19|2767.96|2760.26|2767.86|2760.16|25
1651415510000|2022-05-01 14:31:50|2767.9|2760.2|2768.47|2760.77|2768.47|2760.77|2767.88|2760.18|30
1651415520000|2022-05-01 14:32:00|2768.49|2760.79|2768.63|2760.93|2768.67|2760.97|2768.48|2760.78|19
1651415530000|2022-05-01 14:32:10|2768.62|2760.92|2769.09|2761.39|2769.13|2761.43|2768.6|2760.9|27
1651415540000|2022-05-01 14:32:20|2769.1|2761.4|2768.51|2760.81|2769.19|2761.49|2768.46|2760.76|30
1651415550000|2022-05-01 14:32:30|2768.5|2760.8|2767.83|2760.13|2768.5|2760.8|2767.5|2759.8|28
1651415560000|2022-05-01 14:32:40|2767.86|2760.16|2767.75|2760.05|2767.9|2760.2|2767.74|2760.04|29
1651415570000|2022-05-01 14:32:50|2767.77|2760.07|2767.71|2760.01|2767.88|2760.18|2767.71|2760.01|24
1651415580000|2022-05-01 14:33:00|2767.67|2759.97|2766.75|2759.05|2767.7|2760|2766.52|2758.82|30
1651415590000|2022-05-01 14:33:10|2766.74|2759.04|2765.7|2758|2766.76|2759.06|2765.69|2757.99|33
1651415600000|2022-05-01 14:33:20|2765.69|2757.99|2765.81|2758.11|2765.81|2758.11|2765.62|2757.92|29
1651415610000|2022-05-01 14:33:30|2765.8|2758.1|2766.35|2758.65|2766.35|2758.65|2765.67|2757.97|29
1651415620000|2022-05-01 14:33:40|2766.34|2758.64|2766.25|2758.55|2766.34|2758.64|2766.1|2758.4|25
1651415630000|2022-05-01 14:33:50|2766.22|2758.52|2766.43|2758.73|2766.46|2758.76|2766.18|2758.48|24
1651415640000|2022-05-01 14:34:00|2766.35|2758.65|2765.61|2757.91|2766.41|2758.71|2765.54|2757.84|29
1651415650000|2022-05-01 14:34:10|2765.35|2757.65|2764.14|2756.44|2765.4|2757.7|2764|2756.3|29
1651415660000|2022-05-01 14:34:20|2764.16|2756.46|2766.18|2758.48|2766.25|2758.55|2764.13|2756.43|34
1651415670000|2022-05-01 14:34:30|2766.19|2758.49|2765.81|2758.11|2766.2|2758.5|2765.75|2758.05|29
1651415680000|2022-05-01 14:34:40|2765.82|2758.12|2766.03|2758.33|2766.17|2758.47|2765.82|2758.12|28
1651415690000|2022-05-01 14:34:50|2766.01|2758.31|2765.75|2758.05|2766.01|2758.31|2765.75|2758.05|28
1651415700000|2022-05-01 14:35:00|2765.77|2758.07|2764.99|2757.29|2765.77|2758.07|2764.7|2757|31
1651415710000|2022-05-01 14:35:10|2764.94|2757.24|2764.5|2756.8|2764.94|2757.24|2764.42|2756.72|26
1651415720000|2022-05-01 14:35:20|2764.48|2756.78|2763.8|2756.1|2764.71|2757.01|2763.8|2756.1|30
1651415730000|2022-05-01 14:35:30|2763.77|2756.07|2764.06|2756.36|2764.56|2756.86|2763.74|2756.04|27
1651415740000|2022-05-01 14:35:40|2764.09|2756.39|2763.89|2756.19|2764.38|2756.68|2763.73|2756.03|32
1651415750000|2022-05-01 14:35:50|2763.92|2756.22|2763.69|2755.99|2763.93|2756.23|2763.54|2755.84|27
1651415760000|2022-05-01 14:36:00|2763.7|2756|2763.6|2755.9|2763.86|2756.16|2763.58|2755.88|29
1651415770000|2022-05-01 14:36:10|2763.58|2755.88|2763.37|2755.67|2763.58|2755.88|2763.37|2755.67|26
1651415780000|2022-05-01 14:36:20|2763.39|2755.69|2763.02|2755.32|2763.4|2755.7|2763.02|2755.32|21
1651415790000|2022-05-01 14:36:30|2763.01|2755.31|2762.84|2755.14|2763.06|2755.36|2762.83|2755.13|24
1651415800000|2022-05-01 14:36:40|2762.83|2755.13|2763.14|2755.44|2763.14|2755.44|2762.69|2754.99|30
1651415810000|2022-05-01 14:36:50|2763.24|2755.54|2763.85|2756.15|2764.24|2756.54|2763.24|2755.54|37
1651415820000|2022-05-01 14:37:00|2763.86|2756.16|2765.3|2757.6|2765.3|2757.6|2763.58|2755.88|35
1651415830000|2022-05-01 14:37:10|2765.34|2757.64|2766.12|2758.42|2766.26|2758.56|2765.34|2757.64|26
1651415840000|2022-05-01 14:37:20|2766.13|2758.43|2766.06|2758.36|2766.14|2758.44|2766.04|2758.34|13
1651415850000|2022-05-01 14:37:30|2766.07|2758.37|2766.25|2758.55|2766.63|2758.93|2766.07|2758.37|28
1651415860000|2022-05-01 14:37:40|2766.29|2758.59|2766.47|2758.77|2766.47|2758.77|2766.22|2758.52|24
1651415870000|2022-05-01 14:37:50|2766.45|2758.75|2766.13|2758.43|2766.45|2758.75|2766.12|2758.42|21
1651415880000|2022-05-01 14:38:00|2766.14|2758.44|2766.3|2758.6|2766.31|2758.61|2766.14|2758.44|29
1651415890000|2022-05-01 14:38:10|2766.31|2758.61|2767.45|2759.75|2767.48|2759.78|2766.27|2758.57|29
1651415900000|2022-05-01 14:38:20|2767.4|2759.7|2767.48|2759.78|2767.52|2759.82|2767.38|2759.68|19
1651415910000|2022-05-01 14:38:30|2767.47|2759.77|2767.46|2759.76|2767.52|2759.82|2767.43|2759.73|19
1651415920000|2022-05-01 14:38:40|2767.45|2759.75|2766.35|2758.65|2767.46|2759.76|2766.34|2758.64|27
1651415930000|2022-05-01 14:38:50|2766.41|2758.71|2765.66|2757.96|2766.41|2758.71|2765.63|2757.93|28
1651415940000|2022-05-01 14:39:00|2765.63|2757.93|2766.05|2758.35|2766.15|2758.45|2765.62|2757.92|25
1651415950000|2022-05-01 14:39:10|2766.11|2758.41|2765.82|2758.12|2766.23|2758.53|2765.8|2758.1|30
1651415960000|2022-05-01 14:39:20|2765.78|2758.08|2766.32|2758.62|2766.32|2758.62|2765.78|2758.08|27
1651415970000|2022-05-01 14:39:30|2766.2|2758.5|2766.97|2759.27|2766.97|2759.27|2766.18|2758.48|31
1651415980000|2022-05-01 14:39:40|2766.96|2759.26|2766.98|2759.28|2766.99|2759.29|2766.79|2759.09|26
1651415990000|2022-05-01 14:39:50|2767.02|2759.32|2767.17|2759.47|2767.17|2759.47|2766.7|2759|24
1651416000000|2022-05-01 14:40:00|2767.16|2759.46|2768.25|2760.55|2768.25|2760.55|2767.11|2759.41|35
1651416010000|2022-05-01 14:40:10|2768.41|2760.71|2768.18|2760.48|2768.78|2761.08|2768.11|2760.41|31
1651416020000|2022-05-01 14:40:20|2768.19|2760.49|2768.52|2760.82|2768.7|2761|2768.19|2760.49|27
1651416030000|2022-05-01 14:40:30|2768.48|2760.78|2768.7|2761|2768.7|2761|2768.44|2760.74|26
1651416040000|2022-05-01 14:40:40|2768.66|2760.96|2768.65|2760.95|2768.96|2761.26|2768.61|2760.91|24
1651416050000|2022-05-01 14:40:50|2768.61|2760.91|2768.59|2760.89|2768.66|2760.96|2768.59|2760.89|26
1651416060000|2022-05-01 14:41:00|2768.61|2760.91|2768.54|2760.84|2768.61|2760.91|2768.54|2760.84|21
1651416070000|2022-05-01 14:41:10|2768.58|2760.88|2769.43|2761.73|2769.5|2761.8|2768.52|2760.82|25
1651416080000|2022-05-01 14:41:20|2769.45|2761.75|2767.03|2759.33|2769.54|2761.84|2766.54|2758.84|36
1651416090000|2022-05-01 14:41:30|2766.99|2759.29|2766.97|2759.27|2767.04|2759.34|2766.79|2759.09|24
1651416100000|2022-05-01 14:41:40|2766.96|2759.26|2767.02|2759.32|2767.07|2759.37|2766.79|2759.09|27
1651416110000|2022-05-01 14:41:50|2767.08|2759.38|2767.78|2760.08|2767.78|2760.08|2767.08|2759.38|29
1651416120000|2022-05-01 14:42:00|2767.79|2760.09|2768.05|2760.35|2768.24|2760.54|2767.79|2760.09|24
1651416130000|2022-05-01 14:42:10|2768.13|2760.43|2768.11|2760.41|2768.17|2760.47|2768.01|2760.31|23
1651416140000|2022-05-01 14:42:20|2768.05|2760.35|2768.05|2760.35|2768.14|2760.44|2768.02|2760.32|25
1651416150000|2022-05-01 14:42:30|2768.04|2760.34|2768.52|2760.82|2768.55|2760.85|2768.04|2760.34|21
1651416160000|2022-05-01 14:42:40|2768.54|2760.84|2769.12|2761.42|2769.12|2761.42|2768.46|2760.76|24
1651416170000|2022-05-01 14:42:50|2769.11|2761.41|2769.01|2761.31|2769.32|2761.62|2769.01|2761.31|20
1651416180000|2022-05-01 14:43:00|2768.91|2761.21|2768.83|2761.13|2768.92|2761.22|2768.8|2761.1|27
1651416190000|2022-05-01 14:43:10|2768.82|2761.12|2769.95|2762.25|2769.95|2762.25|2768.82|2761.12|26
1651416200000|2022-05-01 14:43:20|2769.96|2762.26|2769.88|2762.18|2770.51|2762.81|2769.88|2762.18|29
1651416210000|2022-05-01 14:43:30|2769.85|2762.15|2770.14|2762.44|2770.25|2762.55|2769.6|2761.9|34
1651416220000|2022-05-01 14:43:40|2770.12|2762.42|2769.75|2762.05|2770.13|2762.43|2769.69|2761.99|28
1651416230000|2022-05-01 14:43:50|2769.82|2762.12|2770.19|2762.49|2770.31|2762.61|2769.82|2762.12|32
1651416240000|2022-05-01 14:44:00|2770.18|2762.48|2770.44|2762.74|2770.44|2762.74|2770.12|2762.42|29
1651416250000|2022-05-01 14:44:10|2770.46|2762.76|2770.4|2762.7|2770.46|2762.76|2770.29|2762.59|25
1651416260000|2022-05-01 14:44:20|2770.39|2762.69|2770.02|2762.32|2770.43|2762.73|2769.96|2762.26|30
1651416270000|2022-05-01 14:44:30|2770.03|2762.33|2770.18|2762.48|2770.18|2762.48|2769.92|2762.22|19
1651416280000|2022-05-01 14:44:40|2770.17|2762.47|2770.06|2762.36|2770.19|2762.49|2770|2762.3|31
1651416290000|2022-05-01 14:44:50|2770.14|2762.44|2770.06|2762.36|2770.16|2762.46|2770|2762.3|25
1651416300000|2022-05-01 14:45:00|2770.05|2762.35|2769.96|2762.26|2770.13|2762.43|2768.94|2761.24|33
1651416310000|2022-05-01 14:45:10|2770|2762.3|2769.85|2762.15|2770|2762.3|2769.74|2762.04|27
1651416320000|2022-05-01 14:45:20|2769.84|2762.14|2769.84|2762.14|2769.89|2762.19|2769.81|2762.11|29
1651416330000|2022-05-01 14:45:30|2769.83|2762.13|2770.17|2762.47|2770.43|2762.73|2769.83|2762.13|22
1651416340000|2022-05-01 14:45:40|2770.14|2762.44|2770.13|2762.43|2770.17|2762.47|2770.08|2762.38|27
1651416350000|2022-05-01 14:45:50|2770.11|2762.41|2770.16|2762.46|2770.17|2762.47|2770.06|2762.36|21
1651416360000|2022-05-01 14:46:00|2770.19|2762.49|2770.14|2762.44|2770.19|2762.49|2770.07|2762.37|26
1651416370000|2022-05-01 14:46:10|2770.09|2762.39|2770.1|2762.4|2770.15|2762.45|2770.04|2762.34|23
1651416380000|2022-05-01 14:46:20|2770.12|2762.42|2770.13|2762.43|2770.21|2762.51|2769.9|2762.2|22
1651416390000|2022-05-01 14:46:30|2770.12|2762.42|2769.83|2762.13|2770.14|2762.44|2769.83|2762.13|26
1651416400000|2022-05-01 14:46:40|2769.82|2762.12|2769.7|2762|2769.82|2762.12|2769.25|2761.55|32
1651416410000|2022-05-01 14:46:50|2769.75|2762.05|2769.83|2762.13|2769.88|2762.18|2769.68|2761.98|24
1651416420000|2022-05-01 14:47:00|2769.87|2762.17|2769.73|2762.03|2769.97|2762.27|2769.52|2761.82|30
1651416430000|2022-05-01 14:47:10|2769.78|2762.08|2769.75|2762.05|2769.88|2762.18|2769.66|2761.96|32
1651416440000|2022-05-01 14:47:20|2769.78|2762.08|2769.88|2762.18|2769.89|2762.19|2769.55|2761.85|29
1651416450000|2022-05-01 14:47:30|2769.87|2762.17|2769.94|2762.24|2769.95|2762.25|2769.59|2761.89|28
1651416460000|2022-05-01 14:47:40|2769.93|2762.23|2769.72|2762.02|2769.94|2762.24|2769.61|2761.91|32
1651416470000|2022-05-01 14:47:50|2769.74|2762.04|2769.82|2762.12|2770.08|2762.38|2769.73|2762.03|29
1651416480000|2022-05-01 14:48:00|2769.81|2762.11|2769.45|2761.75|2769.84|2762.14|2769.45|2761.75|31
1651416490000|2022-05-01 14:48:10|2769.51|2761.81|2769.32|2761.62|2769.66|2761.96|2769.32|2761.62|35
1651416500000|2022-05-01 14:48:20|2769.34|2761.64|2769.95|2762.25|2769.95|2762.25|2769.24|2761.54|32
1651416510000|2022-05-01 14:48:30|2769.83|2762.13|2769.53|2761.83|2769.83|2762.13|2769.25|2761.55|29
1651416520000|2022-05-01 14:48:40|2769.5|2761.8|2769.81|2762.11|2769.87|2762.17|2769.5|2761.8|18
1651416530000|2022-05-01 14:48:50|2769.8|2762.1|2770.02|2762.32|2770.11|2762.41|2769.75|2762.05|24
1651416540000|2022-05-01 14:49:00|2770|2762.3|2770.12|2762.42|2770.12|2762.42|2769.95|2762.25|26
1651416550000|2022-05-01 14:49:10|2770.1|2762.4|2770.07|2762.37|2770.1|2762.4|2769.97|2762.27|20
1651416560000|2022-05-01 14:49:20|2770.06|2762.36|2770.07|2762.37|2770.09|2762.39|2770|2762.3|26
1651416570000|2022-05-01 14:49:30|2770.08|2762.38|2770.06|2762.36|2770.09|2762.39|2770.02|2762.32|22
1651416580000|2022-05-01 14:49:40|2770|2762.3|2770.13|2762.43|2770.17|2762.47|2770|2762.3|27
1651416590000|2022-05-01 14:49:50|2770.12|2762.42|2770.15|2762.45|2770.15|2762.45|2770.11|2762.41|19
1651416600000|2022-05-01 14:50:00|2770.14|2762.44|2770.23|2762.53|2770.23|2762.53|2770.13|2762.43|21
1651416610000|2022-05-01 14:50:10|2770.2|2762.5|2769.09|2761.39|2770.27|2762.57|2769.07|2761.37|26
1651416620000|2022-05-01 14:50:20|2769.08|2761.38|2768.74|2761.04|2769.18|2761.48|2768.7|2761|27
1651416630000|2022-05-01 14:50:30|2768.75|2761.05|2768.84|2761.14|2768.89|2761.19|2768.72|2761.02|35
1651416640000|2022-05-01 14:50:40|2768.82|2761.12|2769.2|2761.5|2769.21|2761.51|2768.76|2761.06|31
1651416650000|2022-05-01 14:50:50|2769.15|2761.45|2769.15|2761.45|2769.19|2761.49|2769.13|2761.43|22
1651416660000|2022-05-01 14:51:00|2769.13|2761.43|2769.16|2761.46|2769.28|2761.58|2769.11|2761.41|32
1651416670000|2022-05-01 14:51:10|2769.15|2761.45|2768.78|2761.08|2769.15|2761.45|2768.69|2760.99|23
1651416680000|2022-05-01 14:51:20|2768.76|2761.06|2767.81|2760.11|2768.76|2761.06|2767.59|2759.89|29
1651416690000|2022-05-01 14:51:30|2767.8|2760.1|2767.85|2760.15|2767.9|2760.2|2767.8|2760.1|15
1651416700000|2022-05-01 14:51:40|2767.86|2760.16|2767.74|2760.04|2767.9|2760.2|2767.69|2759.99|23
1651416710000|2022-05-01 14:51:50|2767.81|2760.11|2767.9|2760.2|2767.9|2760.2|2767.65|2759.95|30
1651416720000|2022-05-01 14:52:00|2767.89|2760.19|2767.7|2760|2767.89|2760.19|2767.59|2759.89|29
1651416730000|2022-05-01 14:52:10|2767.66|2759.96|2767.13|2759.43|2767.66|2759.96|2767.08|2759.38|24
1651416740000|2022-05-01 14:52:20|2767.12|2759.42|2767.37|2759.67|2767.58|2759.88|2767.01|2759.31|32
1651416750000|2022-05-01 14:52:30|2767.31|2759.61|2767.27|2759.57|2767.36|2759.66|2767.18|2759.48|33
1651416760000|2022-05-01 14:52:40|2767.28|2759.58|2767.28|2759.58|2767.38|2759.68|2767.17|2759.47|27
1651416770000|2022-05-01 14:52:50|2767.25|2759.55|2767.43|2759.73|2767.5|2759.8|2767.21|2759.51|31
1651416780000|2022-05-01 14:53:00|2767.41|2759.71|2767.05|2759.35|2767.42|2759.72|2766.87|2759.17|32
1651416790000|2022-05-01 14:53:10|2767.03|2759.33|2766.96|2759.26|2767.08|2759.38|2766.94|2759.24|28
1651416800000|2022-05-01 14:53:20|2766.97|2759.27|2767.02|2759.32|2767.18|2759.48|2766.97|2759.27|26
1651416810000|2022-05-01 14:53:30|2766.94|2759.24|2767.25|2759.55|2767.25|2759.55|2766.91|2759.21|29
1651416820000|2022-05-01 14:53:40|2767.24|2759.54|2767.74|2760.04|2767.95|2760.25|2767.24|2759.54|32
1651416830000|2022-05-01 14:53:50|2767.75|2760.05|2767.82|2760.12|2767.89|2760.19|2767.75|2760.05|22
1651416840000|2022-05-01 14:54:00|2767.79|2760.09|2767.84|2760.14|2767.9|2760.2|2767.74|2760.04|28
1651416850000|2022-05-01 14:54:10|2767.89|2760.19|2768.05|2760.35|2768.24|2760.54|2767.82|2760.12|31
1651416860000|2022-05-01 14:54:20|2768.02|2760.32|2767.69|2759.99|2768.07|2760.37|2767.69|2759.99|32
1651416870000|2022-05-01 14:54:30|2767.55|2759.85|2767.72|2760.02|2767.72|2760.02|2767.42|2759.72|27
1651416880000|2022-05-01 14:54:40|2767.64|2759.94|2767.59|2759.89|2767.84|2760.14|2767.56|2759.86|27
1651416890000|2022-05-01 14:54:50|2767.58|2759.88|2767.71|2760.01|2767.73|2760.03|2767.57|2759.87|20
1651416900000|2022-05-01 14:55:00|2767.65|2759.95|2767.44|2759.74|2767.75|2760.05|2767.42|2759.72|27
1651416910000|2022-05-01 14:55:10|2767.49|2759.79|2766.77|2759.07|2767.52|2759.82|2766.75|2759.05|25
1651416920000|2022-05-01 14:55:20|2766.41|2758.71|2765.59|2757.89|2766.41|2758.71|2765.55|2757.85|34
1651416930000|2022-05-01 14:55:30|2765.58|2757.88|2765.92|2758.22|2765.94|2758.24|2765.56|2757.86|29
1651416940000|2022-05-01 14:55:40|2765.88|2758.18|2765.71|2758.01|2765.89|2758.19|2765.61|2757.91|28
1651416950000|2022-05-01 14:55:50|2765.8|2758.1|2765.92|2758.22|2765.92|2758.22|2765.8|2758.1|21
1651416960000|2022-05-01 14:56:00|2765.91|2758.21|2765.65|2757.95|2765.91|2758.21|2765.61|2757.91|23
1651416970000|2022-05-01 14:56:10|2765.64|2757.94|2765.56|2757.86|2765.68|2757.98|2765.55|2757.85|25
1651416980000|2022-05-01 14:56:20|2765.58|2757.88|2765.24|2757.54|2765.58|2757.88|2765.19|2757.49|38
1651416990000|2022-05-01 14:56:30|2765.23|2757.53|2765.02|2757.32|2765.29|2757.59|2764.99|2757.29|24
1651417000000|2022-05-01 14:56:40|2764.97|2757.27|2764.79|2757.09|2765.02|2757.32|2764.7|2757|26
1651417010000|2022-05-01 14:56:50|2764.8|2757.1|2763.84|2756.14|2764.8|2757.1|2763.84|2756.14|27
1651417020000|2022-05-01 14:57:00|2763.95|2756.25|2764.28|2756.58|2764.29|2756.59|2763.82|2756.12|30
1651417030000|2022-05-01 14:57:10|2764.3|2756.6|2765.3|2757.6|2765.3|2757.6|2764.2|2756.5|30
1651417040000|2022-05-01 14:57:20|2765.41|2757.71|2765.03|2757.33|2765.41|2757.71|2764.87|2757.17|35
1651417050000|2022-05-01 14:57:30|2765.04|2757.34|2765.29|2757.59|2765.33|2757.63|2765.01|2757.31|24
1651417060000|2022-05-01 14:57:40|2765.35|2757.65|2765.05|2757.35|2765.35|2757.65|2765.03|2757.33|18
1651417070000|2022-05-01 14:57:50|2765.04|2757.34|2765.16|2757.46|2765.16|2757.46|2765.03|2757.33|16
1651417080000|2022-05-01 14:58:00|2765.15|2757.45|2764.9|2757.2|2765.15|2757.45|2764.75|2757.05|26
1651417090000|2022-05-01 14:58:10|2764.92|2757.22|2764.9|2757.2|2765.08|2757.38|2764.61|2756.91|28
1651417100000|2022-05-01 14:58:20|2764.89|2757.19|2764.97|2757.27|2764.97|2757.27|2764.72|2757.02|34
1651417110000|2022-05-01 14:58:30|2765.06|2757.36|2765.09|2757.39|2765.15|2757.45|2765.05|2757.35|27
1651417120000|2022-05-01 14:58:40|2765.11|2757.41|2764.76|2757.06|2765.11|2757.41|2764.66|2756.96|24
1651417130000|2022-05-01 14:58:50|2764.77|2757.07|2765.1|2757.4|2765.16|2757.46|2764.77|2757.07|22
1651417140000|2022-05-01 14:59:00|2765.12|2757.42|2764.85|2757.15|2765.13|2757.43|2764.76|2757.06|23
1651417150000|2022-05-01 14:59:10|2764.82|2757.12|2764.81|2757.11|2764.88|2757.18|2764.71|2757.01|28
1651417160000|2022-05-01 14:59:20|2764.77|2757.07|2764.78|2757.08|2764.83|2757.13|2764.7|2757|20
1651417170000|2022-05-01 14:59:30|2764.81|2757.11|2765.08|2757.38|2765.12|2757.42|2764.73|2757.03|28
1651417180000|2022-05-01 14:59:40|2765.11|2757.41|2764.49|2756.79|2765.14|2757.44|2764.46|2756.76|30
1651417190000|2022-05-01 14:59:50|2764.48|2756.78|2764.58|2756.88|2764.64|2756.94|2764.48|2756.78|23
1651417200000|2022-05-01 15:00:00|2764.59|2756.89|2764.56|2756.86|2764.63|2756.93|2764.52|2756.82|27
1651417210000|2022-05-01 15:00:10|2764.5|2756.8|2765.39|2757.69|2765.39|2757.69|2764.5|2756.8|24
1651417220000|2022-05-01 15:00:20|2765.47|2757.77|2765.65|2757.95|2765.78|2758.08|2765.45|2757.75|25
1651417230000|2022-05-01 15:00:30|2765.67|2757.97|2765.62|2757.92|2765.67|2757.97|2765.58|2757.88|13
1651417240000|2022-05-01 15:00:40|2765.61|2757.91|2766.15|2758.45|2766.17|2758.47|2765.61|2757.91|24
1651417250000|2022-05-01 15:00:50|2766.16|2758.46|2766.38|2758.68|2766.54|2758.84|2766.16|2758.46|29
1651417260000|2022-05-01 15:01:00|2766.33|2758.63|2766.42|2758.72|2766.44|2758.74|2766.2|2758.5|29
1651417270000|2022-05-01 15:01:10|2766.46|2758.76|2766.48|2758.78|2766.53|2758.83|2766.38|2758.68|31
1651417280000|2022-05-01 15:01:20|2766.5|2758.8|2766.97|2759.27|2767.01|2759.31|2766.48|2758.78|23
1651417290000|2022-05-01 15:01:30|2766.98|2759.28|2767.17|2759.47|2767.43|2759.73|2766.98|2759.28|28
1651417300000|2022-05-01 15:01:40|2767.16|2759.46|2767.2|2759.5|2767.21|2759.51|2767.12|2759.42|19
1651417310000|2022-05-01 15:01:50|2767.18|2759.48|2766.32|2758.62|2767.21|2759.51|2766.26|2758.56|25
1651417320000|2022-05-01 15:02:00|2766.29|2758.59|2766.7|2759|2766.7|2759|2765.96|2758.26|28
1651417330000|2022-05-01 15:02:10|2766.73|2759.03|2766.89|2759.19|2766.89|2759.19|2766.64|2758.94|30
1651417340000|2022-05-01 15:02:20|2766.87|2759.17|2767.8|2760.1|2767.81|2760.11|2766.87|2759.17|28
1651417350000|2022-05-01 15:02:30|2767.7|2760|2767.88|2760.18|2767.93|2760.23|2767.24|2759.54|29
1651417360000|2022-05-01 15:02:40|2767.91|2760.21|2767.92|2760.22|2767.92|2760.22|2767.81|2760.11|25
1651417370000|2022-05-01 15:02:50|2767.97|2760.27|2768.47|2760.77|2768.66|2760.96|2767.9|2760.2|23
1651417380000|2022-05-01 15:03:00|2768.46|2760.76|2768.93|2761.23|2768.99|2761.29|2768.43|2760.73|22
1651417390000|2022-05-01 15:03:10|2768.9|2761.2|2768.4|2760.7|2768.94|2761.24|2768.17|2760.47|23
1651417400000|2022-05-01 15:03:20|2768.38|2760.68|2768.61|2760.91|2768.91|2761.21|2768.38|2760.68|31
1651417410000|2022-05-01 15:03:30|2768.6|2760.9|2768.47|2760.77|2768.6|2760.9|2768.43|2760.73|26
1651417420000|2022-05-01 15:03:40|2768.48|2760.78|2768.43|2760.73|2768.48|2760.78|2768.38|2760.68|26
1651417430000|2022-05-01 15:03:50|2768.4|2760.7|2768.29|2760.59|2768.4|2760.7|2768.2|2760.5|27
1651417440000|2022-05-01 15:04:00|2768.27|2760.57|2768.28|2760.58|2768.31|2760.61|2768.12|2760.42|27
1651417450000|2022-05-01 15:04:10|2768.23|2760.53|2768.07|2760.37|2768.32|2760.62|2767.66|2759.96|24
1651417460000|2022-05-01 15:04:20|2768.04|2760.34|2768.26|2760.56|2768.3|2760.6|2768.04|2760.34|34
1651417470000|2022-05-01 15:04:30|2768.28|2760.58|2768.9|2761.2|2768.9|2761.2|2768.09|2760.39|29
1651417480000|2022-05-01 15:04:40|2768.88|2761.18|2768.41|2760.71|2768.97|2761.27|2768.37|2760.67|30
1651417490000|2022-05-01 15:04:50|2768.42|2760.72|2768.45|2760.75|2768.45|2760.75|2768.39|2760.69|15
1651417500000|2022-05-01 15:05:00|2768.46|2760.76|2768.91|2761.21|2768.91|2761.21|2768.44|2760.74|25
1651417510000|2022-05-01 15:05:10|2768.87|2761.17|2768.79|2761.09|2768.94|2761.24|2768.78|2761.08|19
1651417520000|2022-05-01 15:05:20|2768.78|2761.08|2769.09|2761.39|2769.13|2761.43|2768.78|2761.08|21
1651417530000|2022-05-01 15:05:30|2769.08|2761.38|2769.22|2761.52|2769.22|2761.52|2768.99|2761.29|25
1651417540000|2022-05-01 15:05:40|2769.2|2761.5|2768.34|2760.64|2769.27|2761.57|2768.31|2760.61|29
1651417550000|2022-05-01 15:05:50|2768.35|2760.65|2768.3|2760.6|2768.36|2760.66|2768.3|2760.6|24
1651417560000|2022-05-01 15:06:00|2768.34|2760.64|2768.27|2760.57|2768.34|2760.64|2767.71|2760.01|33
1651417570000|2022-05-01 15:06:10|2768.3|2760.6|2768.24|2760.54|2768.33|2760.63|2768.13|2760.43|30
1651417580000|2022-05-01 15:06:20|2768.13|2760.43|2768.32|2760.62|2768.37|2760.67|2768.09|2760.39|24
1651417590000|2022-05-01 15:06:30|2768.34|2760.64|2769.31|2761.61|2769.31|2761.61|2768.29|2760.59|21
1651417600000|2022-05-01 15:06:40|2769.29|2761.59|2769.1|2761.4|2769.29|2761.59|2768.65|2760.95|25
1651417610000|2022-05-01 15:06:50|2769.11|2761.41|2769.35|2761.65|2769.35|2761.65|2769.09|2761.39|25
1651417620000|2022-05-01 15:07:00|2769.47|2761.77|2769.85|2762.15|2769.86|2762.16|2769.47|2761.77|23
1651417630000|2022-05-01 15:07:10|2769.88|2762.18|2769.92|2762.22|2770.17|2762.47|2769.87|2762.17|33
1651417640000|2022-05-01 15:07:20|2769.96|2762.26|2770.29|2762.59|2770.31|2762.61|2769.96|2762.26|25
1651417650000|2022-05-01 15:07:30|2770.38|2762.68|2770.44|2762.74|2770.65|2762.95|2770.36|2762.66|25
1651417660000|2022-05-01 15:07:40|2770.5|2762.8|2770.35|2762.65|2770.5|2762.8|2770.35|2762.65|17
1651417670000|2022-05-01 15:07:50|2770.4|2762.7|2770.8|2763.1|2770.82|2763.12|2770.4|2762.7|30
1651417680000|2022-05-01 15:08:00|2770.81|2763.11|2771.6|2763.9|2771.6|2763.9|2770.81|2763.11|21
1651417690000|2022-05-01 15:08:10|2771.62|2763.92|2772.51|2764.81|2772.51|2764.81|2771.6|2763.9|36
1651417700000|2022-05-01 15:08:20|2772.55|2764.85|2772.25|2764.55|2772.72|2765.02|2772.25|2764.55|31
1651417710000|2022-05-01 15:08:30|2772.24|2764.54|2772.28|2764.58|2772.36|2764.66|2772.13|2764.43|27
1651417720000|2022-05-01 15:08:40|2772.17|2764.47|2772.45|2764.75|2772.45|2764.75|2772.16|2764.46|24
1651417730000|2022-05-01 15:08:50|2772.47|2764.77|2773.06|2765.36|2773.06|2765.36|2772.47|2764.77|17
1651417740000|2022-05-01 15:09:00|2773.12|2765.42|2773.18|2765.48|2773.23|2765.53|2772.83|2765.13|32
1651417750000|2022-05-01 15:09:10|2773.21|2765.51|2773.52|2765.82|2773.52|2765.82|2773.12|2765.42|37
1651417760000|2022-05-01 15:09:20|2773.49|2765.79|2773.74|2766.04|2774.19|2766.49|2773.49|2765.79|30
1651417770000|2022-05-01 15:09:30|2773.7|2766|2773.47|2765.77|2773.84|2766.14|2773.36|2765.66|32
1651417780000|2022-05-01 15:09:40|2773.51|2765.81|2774.06|2766.36|2774.11|2766.41|2773.5|2765.8|27
1651417790000|2022-05-01 15:09:50|2774.07|2766.37|2774.06|2766.36|2774.14|2766.44|2774.05|2766.35|24
1651417800000|2022-05-01 15:10:00|2774.09|2766.39|2774.36|2766.66|2774.4|2766.7|2774.06|2766.36|26
1651417810000|2022-05-01 15:10:10|2774.37|2766.67|2773.96|2766.26|2774.37|2766.67|2773.86|2766.16|25
1651417820000|2022-05-01 15:10:20|2773.97|2766.27|2772.79|2765.09|2773.97|2766.27|2772.75|2765.05|36
1651417830000|2022-05-01 15:10:30|2772.8|2765.1|2772.18|2764.48|2772.89|2765.19|2772.18|2764.48|28
1651417840000|2022-05-01 15:10:40|2772.21|2764.51|2772.02|2764.32|2772.22|2764.52|2771.55|2763.85|29
1651417850000|2022-05-01 15:10:50|2772.04|2764.34|2772.2|2764.5|2772.2|2764.5|2771.95|2764.25|26
1651417860000|2022-05-01 15:11:00|2772.3|2764.6|2772.32|2764.62|2772.32|2764.62|2772.27|2764.57|23
1651417870000|2022-05-01 15:11:10|2772.27|2764.57|2771.54|2763.84|2772.31|2764.61|2771.54|2763.84|31
1651417880000|2022-05-01 15:11:20|2771.56|2763.86|2771.43|2763.73|2771.56|2763.86|2771.43|2763.73|25
1651417890000|2022-05-01 15:11:30|2771.4|2763.7|2772.68|2764.98|2772.68|2764.98|2771.4|2763.7|27
1651417900000|2022-05-01 15:11:40|2772.65|2764.95|2772.69|2764.99|2772.81|2765.11|2772.64|2764.94|28
1651417910000|2022-05-01 15:11:50|2772.75|2765.05|2772.94|2765.24|2773|2765.3|2772.75|2765.05|28
1651417920000|2022-05-01 15:12:00|2772.93|2765.23|2773.53|2765.83|2773.53|2765.83|2772.93|2765.23|32
1651417930000|2022-05-01 15:12:10|2773.57|2765.87|2774.04|2766.34|2774.04|2766.34|2773.51|2765.81|21
1651417940000|2022-05-01 15:12:20|2774.18|2766.48|2774.35|2766.65|2774.48|2766.78|2774.13|2766.43|24
1651417950000|2022-05-01 15:12:30|2774.32|2766.62|2774.02|2766.32|2774.35|2766.65|2773.9|2766.2|22
1651417960000|2022-05-01 15:12:40|2774.07|2766.37|2774.23|2766.53|2774.36|2766.66|2773.91|2766.21|30
1651417970000|2022-05-01 15:12:50|2774.26|2766.56|2774.59|2766.89|2774.62|2766.92|2774.23|2766.53|28
1651417980000|2022-05-01 15:13:00|2774.58|2766.88|2774.56|2766.86|2774.63|2766.93|2774.52|2766.82|31
1651417990000|2022-05-01 15:13:10|2774.59|2766.89|2774.6|2766.9|2774.63|2766.93|2774.54|2766.84|21
1651418000000|2022-05-01 15:13:20|2774.56|2766.86|2774.09|2766.39|2774.56|2766.86|2774.06|2766.36|19
1651418010000|2022-05-01 15:13:30|2774.1|2766.4|2773.97|2766.27|2774.1|2766.4|2773.87|2766.17|19
1651418020000|2022-05-01 15:13:40|2773.98|2766.28|2774.02|2766.32|2774.05|2766.35|2773.96|2766.26|23
1651418030000|2022-05-01 15:13:50|2774.03|2766.33|2774.31|2766.61|2774.32|2766.62|2773.95|2766.25|28
1651418040000|2022-05-01 15:14:00|2774.32|2766.62|2774.24|2766.54|2774.35|2766.65|2774.13|2766.43|29
1651418050000|2022-05-01 15:14:10|2774.22|2766.52|2774.21|2766.51|2774.24|2766.54|2774.2|2766.5|25
1651418060000|2022-05-01 15:14:20|2774.15|2766.45|2771.52|2763.82|2774.22|2766.52|2771.52|2763.82|36
1651418070000|2022-05-01 15:14:30|2771.5|2763.8|2770.73|2763.03|2771.72|2764.02|2770.73|2763.03|31
1651418080000|2022-05-01 15:14:40|2770.77|2763.07|2771.33|2763.63|2771.52|2763.82|2770.77|2763.07|25
1651418090000|2022-05-01 15:14:50|2771.32|2763.62|2772.19|2764.49|2772.6|2764.9|2771.3|2763.6|34
1651418100000|2022-05-01 15:15:00|2772.24|2764.54|2772.06|2764.36|2772.29|2764.59|2772.03|2764.33|25
1651418110000|2022-05-01 15:15:10|2772.05|2764.35|2771.75|2764.05|2772.22|2764.52|2771.75|2764.05|25
1651418120000|2022-05-01 15:15:20|2771.76|2764.06|2771.37|2763.67|2771.78|2764.08|2771.37|2763.67|21
1651418130000|2022-05-01 15:15:30|2771.33|2763.63|2771.31|2763.61|2771.37|2763.67|2771.23|2763.53|18
1651418140000|2022-05-01 15:15:40|2771.33|2763.63|2771.18|2763.48|2771.34|2763.64|2771.17|2763.47|12
1651418150000|2022-05-01 15:15:50|2771.19|2763.49|2771.26|2763.56|2771.31|2763.61|2771.18|2763.48|14
1651418160000|2022-05-01 15:16:00|2771.29|2763.59|2770.55|2762.85|2771.3|2763.6|2770.55|2762.85|28
1651418170000|2022-05-01 15:16:10|2770.57|2762.87|2770.2|2762.5|2770.57|2762.87|2769.93|2762.23|30
1651418180000|2022-05-01 15:16:20|2770.19|2762.49|2769.63|2761.93|2770.2|2762.5|2769.44|2761.74|22
1651418190000|2022-05-01 15:16:30|2769.68|2761.98|2770.22|2762.52|2770.83|2763.13|2769.68|2761.98|27
1651418200000|2022-05-01 15:16:40|2770.21|2762.51|2770.18|2762.48|2770.54|2762.84|2770.15|2762.45|20
1651418210000|2022-05-01 15:16:50|2770.19|2762.49|2770.57|2762.87|2770.57|2762.87|2770.19|2762.49|33
1651418220000|2022-05-01 15:17:00|2770.58|2762.88|2770.75|2763.05|2770.77|2763.07|2770.42|2762.72|32
1651418230000|2022-05-01 15:17:10|2770.74|2763.04|2771.52|2763.82|2771.58|2763.88|2770.74|2763.04|29
1651418240000|2022-05-01 15:17:20|2771.5|2763.8|2770.92|2763.22|2771.51|2763.81|2770.91|2763.21|28
1651418250000|2022-05-01 15:17:30|2770.83|2763.13|2770.72|2763.02|2770.86|2763.16|2770.71|2763.01|14
1651418260000|2022-05-01 15:17:40|2770.7|2763|2770.72|2763.02|2770.75|2763.05|2770.56|2762.86|31
1651418270000|2022-05-01 15:17:50|2770.7|2763|2770.75|2763.05|2770.75|2763.05|2770.65|2762.95|29
1651418280000|2022-05-01 15:18:00|2770.76|2763.06|2770.84|2763.14|2770.84|2763.14|2770.68|2762.98|26
1651418290000|2022-05-01 15:18:10|2770.85|2763.15|2770.65|2762.95|2770.85|2763.15|2770.62|2762.92|28
1651418300000|2022-05-01 15:18:20|2770.64|2762.94|2770.63|2762.93|2770.72|2763.02|2770.56|2762.86|25
1651418310000|2022-05-01 15:18:30|2770.66|2762.96|2770.61|2762.91|2770.66|2762.96|2770.54|2762.84|29
1651418320000|2022-05-01 15:18:40|2770.62|2762.92|2770.64|2762.94|2770.66|2762.96|2770.56|2762.86|25
1651418330000|2022-05-01 15:18:50|2770.66|2762.96|2770.73|2763.03|2770.73|2763.03|2770.65|2762.95|15
1651418340000|2022-05-01 15:19:00|2770.64|2762.94|2770.77|2763.07|2770.81|2763.11|2770.61|2762.91|18
1651418350000|2022-05-01 15:19:10|2770.75|2763.05|2771.97|2764.27|2771.97|2764.27|2770.75|2763.05|29
1651418360000|2022-05-01 15:19:20|2771.98|2764.28|2771.6|2763.9|2772.27|2764.57|2771.47|2763.77|35
1651418370000|2022-05-01 15:19:30|2771.63|2763.93|2771.92|2764.22|2771.92|2764.22|2771.63|2763.93|29
1651418380000|2022-05-01 15:19:40|2771.98|2764.28|2772|2764.3|2772.07|2764.37|2771.71|2764.01|26
1651418390000|2022-05-01 15:19:50|2772.01|2764.31|2772.45|2764.75|2772.52|2764.82|2772.01|2764.31|31
1651418400000|2022-05-01 15:20:00|2772.46|2764.76|2772.23|2764.53|2772.62|2764.92|2772.2|2764.5|20
1651418410000|2022-05-01 15:20:10|2772.18|2764.48|2773.07|2765.37|2773.07|2765.37|2772.17|2764.47|31
1651418420000|2022-05-01 15:20:20|2773.09|2765.39|2773.47|2765.77|2773.86|2766.16|2773.09|2765.39|34
1651418430000|2022-05-01 15:20:30|2773.48|2765.78|2773.81|2766.11|2773.85|2766.15|2773.47|2765.77|28
1651418440000|2022-05-01 15:20:40|2773.82|2766.12|2773.8|2766.1|2773.84|2766.14|2773.73|2766.03|13
1651418450000|2022-05-01 15:20:50|2773.81|2766.11|2773.93|2766.23|2774.06|2766.36|2773.78|2766.08|30
1651418460000|2022-05-01 15:21:00|2773.88|2766.18|2774.09|2766.39|2774.1|2766.4|2773.43|2765.73|35
1651418470000|2022-05-01 15:21:10|2774.1|2766.4|2774.13|2766.43|2774.17|2766.47|2773.99|2766.29|25
1651418480000|2022-05-01 15:21:20|2774.16|2766.46|2774.63|2766.93|2774.72|2767.02|2774.15|2766.45|25
1651418490000|2022-05-01 15:21:30|2774.62|2766.92|2774.49|2766.79|2774.64|2766.94|2774.4|2766.7|25
1651418500000|2022-05-01 15:21:40|2774.47|2766.77|2774.35|2766.65|2774.47|2766.77|2774.34|2766.64|21
1651418510000|2022-05-01 15:21:50|2774.34|2766.64|2774.4|2766.7|2774.44|2766.74|2774.24|2766.54|24
1651418520000|2022-05-01 15:22:00|2774.41|2766.71|2774.73|2767.03|2774.74|2767.04|2774.28|2766.58|27
1651418530000|2022-05-01 15:22:10|2774.74|2767.04|2774.65|2766.95|2774.79|2767.09|2774.48|2766.78|20
1651418540000|2022-05-01 15:22:20|2774.68|2766.98|2774.76|2767.06|2774.78|2767.08|2774.68|2766.98|25
1651418550000|2022-05-01 15:22:30|2774.72|2767.02|2775.17|2767.47|2775.17|2767.47|2774.71|2767.01|33
1651418560000|2022-05-01 15:22:40|2775.16|2767.46|2778.14|2770.44|2778.53|2770.83|2775.1|2767.4|34
1651418570000|2022-05-01 15:22:50|2778.12|2770.42|2778.5|2770.8|2778.54|2770.84|2777.64|2769.94|32
1651418580000|2022-05-01 15:23:00|2778.55|2770.85|2779.51|2771.81|2779.7|2772|2778.54|2770.84|34
1651418590000|2022-05-01 15:23:10|2779.58|2771.88|2782.2|2774.5|2782.23|2774.53|2779.58|2771.88|38
1651418600000|2022-05-01 15:23:20|2782.24|2774.54|2784.53|2776.83|2784.53|2776.83|2782.24|2774.54|35
1651418610000|2022-05-01 15:23:30|2784.52|2776.82|2792.85|2785.15|2792.85|2785.15|2784.52|2776.82|40
1651418620000|2022-05-01 15:23:40|2792.91|2785.21|2790.44|2782.74|2793.06|2785.36|2790.4|2782.7|39
1651418630000|2022-05-01 15:23:50|2790.23|2782.53|2790|2782.3|2790.83|2783.13|2789.78|2782.08|36
1651418640000|2022-05-01 15:24:00|2790.27|2782.57|2789.49|2781.79|2790.55|2782.85|2789.09|2781.39|38
1651418650000|2022-05-01 15:24:10|2789.53|2781.83|2788.1|2780.4|2789.59|2781.89|2787.69|2779.99|38
1651418660000|2022-05-01 15:24:20|2788.26|2780.56|2788.38|2780.68|2789.66|2781.96|2787.82|2780.12|38
1651418670000|2022-05-01 15:24:30|2788.13|2780.43|2787.61|2779.91|2788.13|2780.43|2787.54|2779.84|38
1651418680000|2022-05-01 15:24:40|2787.6|2779.9|2787.73|2780.03|2787.73|2780.03|2786.16|2778.46|38
1651418690000|2022-05-01 15:24:50|2787.74|2780.04|2789.42|2781.72|2789.42|2781.72|2787.71|2780.01|38
1651418700000|2022-05-01 15:25:00|2789.48|2781.78|2790.13|2782.43|2790.59|2782.89|2789.48|2781.78|38
1651418710000|2022-05-01 15:25:10|2790.12|2782.42|2790.78|2783.08|2790.78|2783.08|2788.9|2781.2|38
1651418720000|2022-05-01 15:25:20|2790.86|2783.16|2791.73|2784.03|2792.81|2785.11|2790.86|2783.16|33
1651418730000|2022-05-01 15:25:30|2791.71|2784.01|2791.32|2783.62|2792.08|2784.38|2791.21|2783.51|38
1651418740000|2022-05-01 15:25:40|2791.11|2783.41|2790.83|2783.13|2791.59|2783.89|2790.66|2782.96|35
1651418750000|2022-05-01 15:25:50|2790.86|2783.16|2790.9|2783.2|2791.13|2783.43|2790.54|2782.84|35
1651418760000|2022-05-01 15:26:00|2790.92|2783.22|2791.53|2783.83|2792.14|2784.44|2790.92|2783.22|36
1651418770000|2022-05-01 15:26:10|2791.68|2783.98|2793.34|2785.64|2793.34|2785.64|2791.68|2783.98|34
1651418780000|2022-05-01 15:26:20|2793.48|2785.78|2793.69|2785.99|2793.77|2786.07|2793.27|2785.57|32
1651418790000|2022-05-01 15:26:30|2793.62|2785.92|2792.62|2784.92|2794.03|2786.33|2792.58|2784.88|35
1651418800000|2022-05-01 15:26:40|2792.72|2785.02|2793.13|2785.43|2793.2|2785.5|2792.46|2784.76|31
1651418810000|2022-05-01 15:26:50|2793.23|2785.53|2792.46|2784.76|2793.57|2785.87|2792.46|2784.76|36
1651418820000|2022-05-01 15:27:00|2792.43|2784.73|2791.1|2783.4|2792.47|2784.77|2791.05|2783.35|34
1651418830000|2022-05-01 15:27:10|2791.09|2783.39|2792.64|2784.94|2792.64|2784.94|2791.02|2783.32|33
1651418840000|2022-05-01 15:27:20|2792.65|2784.95|2793.19|2785.49|2793.19|2785.49|2792.65|2784.95|21
1651418850000|2022-05-01 15:27:30|2793.15|2785.45|2792.56|2784.86|2793.15|2785.45|2792.51|2784.81|30
1651418860000|2022-05-01 15:27:40|2792.58|2784.88|2792.42|2784.72|2792.61|2784.91|2792.36|2784.66|28
1651418870000|2022-05-01 15:27:50|2792.31|2784.61|2791.69|2783.99|2792.31|2784.61|2791.61|2783.91|38
1651418880000|2022-05-01 15:28:00|2791.68|2783.98|2792.18|2784.48|2792.18|2784.48|2791.65|2783.95|37
1651418890000|2022-05-01 15:28:10|2792.27|2784.57|2792.67|2784.97|2792.7|2785|2792.27|2784.57|30
1651418900000|2022-05-01 15:28:20|2792.65|2784.95|2792.54|2784.84|2792.7|2785|2792.52|2784.82|21
1651418910000|2022-05-01 15:28:30|2792.55|2784.85|2793.42|2785.72|2793.42|2785.72|2792.54|2784.84|33
1651418920000|2022-05-01 15:28:40|2793.47|2785.77|2794.91|2787.21|2794.91|2787.21|2793.47|2785.77|32
1651418930000|2022-05-01 15:28:50|2794.92|2787.22|2799.46|2791.76|2800.03|2792.33|2794.92|2787.22|33
1651418940000|2022-05-01 15:29:00|2799.18|2791.48|2796.56|2788.86|2799.18|2791.48|2796.56|2788.86|39
1651418950000|2022-05-01 15:29:10|2796.43|2788.73|2798.24|2790.54|2798.24|2790.54|2796.23|2788.53|38
1651418960000|2022-05-01 15:29:20|2798.28|2790.58|2798.35|2790.65|2798.76|2791.06|2797.77|2790.07|38
1651418970000|2022-05-01 15:29:30|2798.34|2790.64|2799.11|2791.41|2799.11|2791.41|2797.78|2790.08|33
1651418980000|2022-05-01 15:29:40|2799.12|2791.42|2801.31|2793.61|2801.73|2794.03|2799.12|2791.42|36
1651418990000|2022-05-01 15:29:50|2801.5|2793.8|2801.31|2793.61|2802.15|2794.45|2801.18|2793.48|39
1651419000000|2022-05-01 15:30:00|2801.58|2793.88|2801.55|2793.85|2801.65|2793.95|2800.64|2792.94|33
1651419010000|2022-05-01 15:30:10|2801.58|2793.88|2805.38|2797.68|2805.38|2797.68|2801.58|2793.88|29
1651419020000|2022-05-01 15:30:20|2805.66|2797.96|2806.27|2798.57|2806.49|2798.79|2804.73|2797.03|38
1651419030000|2022-05-01 15:30:30|2806.29|2798.59|2805.28|2797.58|2806.29|2798.59|2803.98|2796.28|37
1651419040000|2022-05-01 15:30:40|2805.25|2797.55|2805.27|2797.57|2805.42|2797.72|2804.82|2797.12|34
1651419050000|2022-05-01 15:30:50|2805.35|2797.65|2804.14|2796.44|2805.91|2798.21|2804.14|2796.44|38
1651419060000|2022-05-01 15:31:00|2804.08|2796.38|2802.9|2795.2|2804.13|2796.43|2802.57|2794.87|37
1651419070000|2022-05-01 15:31:10|2802.92|2795.22|2801.79|2794.09|2802.95|2795.25|2801.3|2793.6|35
1651419080000|2022-05-01 15:31:20|2801.69|2793.99|2799.96|2792.26|2801.75|2794.05|2799.96|2792.26|34
1651419090000|2022-05-01 15:31:30|2799.94|2792.24|2797.3|2789.6|2799.97|2792.27|2797.08|2789.38|39
1651419100000|2022-05-01 15:31:40|2797.11|2789.41|2798.88|2791.18|2798.88|2791.18|2796.67|2788.97|39
1651419110000|2022-05-01 15:31:50|2798.87|2791.17|2798.15|2790.45|2799.57|2791.87|2798.15|2790.45|34
1651419120000|2022-05-01 15:32:00|2797.97|2790.27|2800.43|2792.73|2800.43|2792.73|2797.97|2790.27|33
1651419130000|2022-05-01 15:32:10|2800.44|2792.74|2798.05|2790.35|2800.53|2792.83|2798.05|2790.35|35
1651419140000|2022-05-01 15:32:20|2798.03|2790.33|2797.92|2790.22|2798.2|2790.5|2797.69|2789.99|34
1651419150000|2022-05-01 15:32:30|2797.93|2790.23|2797.98|2790.28|2798.23|2790.53|2797.93|2790.23|33
1651419160000|2022-05-01 15:32:40|2798.03|2790.33|2798.17|2790.47|2798.29|2790.59|2798.03|2790.33|33
1651419170000|2022-05-01 15:32:50|2798.2|2790.5|2797.66|2789.96|2798.21|2790.51|2797.66|2789.96|28
1651419180000|2022-05-01 15:33:00|2797.69|2789.99|2796.62|2788.92|2797.78|2790.08|2796.6|2788.9|27
1651419190000|2022-05-01 15:33:10|2796.64|2788.94|2796.82|2789.12|2796.82|2789.12|2796.26|2788.56|37
1651419200000|2022-05-01 15:33:20|2796.86|2789.16|2799.09|2791.39|2799.09|2791.39|2796.86|2789.16|32
1651419210000|2022-05-01 15:33:30|2798.95|2791.25|2797.2|2789.5|2799.17|2791.47|2797.07|2789.37|38
1651419220000|2022-05-01 15:33:40|2797.27|2789.57|2797.56|2789.86|2797.56|2789.86|2797.24|2789.54|34
1651419230000|2022-05-01 15:33:50|2797.55|2789.85|2798.45|2790.75|2798.57|2790.87|2797.51|2789.81|37
1651419240000|2022-05-01 15:34:00|2798.68|2790.98|2797.57|2789.87|2798.96|2791.26|2797.52|2789.82|35
1651419250000|2022-05-01 15:34:10|2797.54|2789.84|2797.32|2789.62|2797.54|2789.84|2797.27|2789.57|30
1651419260000|2022-05-01 15:34:20|2797.26|2789.56|2797.27|2789.57|2797.33|2789.63|2797.14|2789.44|25
1651419270000|2022-05-01 15:34:30|2797.28|2789.58|2796.89|2789.19|2797.28|2789.58|2796.89|2789.19|28
1651419280000|2022-05-01 15:34:40|2796.87|2789.17|2796.17|2788.47|2796.87|2789.17|2795.92|2788.22|33
1651419290000|2022-05-01 15:34:50|2796.13|2788.43|2796.87|2789.17|2796.93|2789.23|2795.7|2788|34
1651419300000|2022-05-01 15:35:00|2796.84|2789.14|2795.51|2787.81|2796.98|2789.28|2795.44|2787.74|35
1651419310000|2022-05-01 15:35:10|2795.48|2787.78|2794.77|2787.07|2795.53|2787.83|2794.66|2786.96|33
1651419320000|2022-05-01 15:35:20|2794.75|2787.05|2793.52|2785.82|2794.75|2787.05|2793.49|2785.79|35
1651419330000|2022-05-01 15:35:30|2793.5|2785.8|2793.13|2785.43|2793.53|2785.83|2792.95|2785.25|33
1651419340000|2022-05-01 15:35:40|2793.12|2785.42|2793.79|2786.09|2793.79|2786.09|2792.5|2784.8|35
1651419350000|2022-05-01 15:35:50|2793.72|2786.02|2794.21|2786.51|2794.25|2786.55|2793.66|2785.96|27
1651419360000|2022-05-01 15:36:00|2794.2|2786.5|2793.36|2785.66|2794.21|2786.51|2793.36|2785.66|25
1651419370000|2022-05-01 15:36:10|2793.35|2785.65|2794.04|2786.34|2794.1|2786.4|2793.28|2785.58|37
1651419380000|2022-05-01 15:36:20|2794.03|2786.33|2794.3|2786.6|2794.3|2786.6|2793.93|2786.23|31
1651419390000|2022-05-01 15:36:30|2794.28|2786.58|2793.92|2786.22|2794.31|2786.61|2793.91|2786.21|33
1651419400000|2022-05-01 15:36:40|2793.88|2786.18|2793.81|2786.11|2793.88|2786.18|2793.18|2785.48|30
1651419410000|2022-05-01 15:36:50|2793.83|2786.13|2793.8|2786.1|2793.88|2786.18|2793.58|2785.88|20
1651419420000|2022-05-01 15:37:00|2793.81|2786.11|2793.93|2786.23|2793.99|2786.29|2793.7|2786|31
1651419430000|2022-05-01 15:37:10|2793.94|2786.24|2793.87|2786.17|2794.14|2786.44|2793.83|2786.13|28
1651419440000|2022-05-01 15:37:20|2793.91|2786.21|2794.48|2786.78|2794.53|2786.83|2793.82|2786.12|31
1651419450000|2022-05-01 15:37:30|2794.44|2786.74|2794.12|2786.42|2794.44|2786.74|2794.02|2786.32|24
1651419460000|2022-05-01 15:37:40|2794.13|2786.43|2794.31|2786.61|2794.31|2786.61|2794.04|2786.34|29
1651419470000|2022-05-01 15:37:50|2794.32|2786.62|2795.76|2788.06|2795.76|2788.06|2794.22|2786.52|34
1651419480000|2022-05-01 15:38:00|2795.79|2788.09|2794.9|2787.2|2796.22|2788.52|2794.83|2787.13|37
1651419490000|2022-05-01 15:38:10|2794.89|2787.19|2795.06|2787.36|2795.06|2787.36|2794.82|2787.12|29
1651419500000|2022-05-01 15:38:20|2795.18|2787.48|2795.46|2787.76|2795.83|2788.13|2795.18|2787.48|35
1651419510000|2022-05-01 15:38:30|2795.47|2787.77|2795.7|2788|2796.06|2788.36|2795.22|2787.52|36
1651419520000|2022-05-01 15:38:40|2795.72|2788.02|2795.9|2788.2|2795.9|2788.2|2795.33|2787.63|37
1651419530000|2022-05-01 15:38:50|2795.89|2788.19|2796.62|2788.92|2796.75|2789.05|2795.89|2788.19|32
1651419540000|2022-05-01 15:39:00|2796.63|2788.93|2795.28|2787.58|2796.64|2788.94|2795.27|2787.57|31
1651419550000|2022-05-01 15:39:10|2795.25|2787.55|2795.53|2787.83|2795.56|2787.86|2795.15|2787.45|29
1651419560000|2022-05-01 15:39:20|2795.52|2787.82|2795.62|2787.92|2796.02|2788.32|2795.52|2787.82|30
1651419570000|2022-05-01 15:39:30|2795.69|2787.99|2795.79|2788.09|2796|2788.3|2795.69|2787.99|24
1651419580000|2022-05-01 15:39:40|2795.74|2788.04|2796.22|2788.52|2796.22|2788.52|2795.71|2788.01|23
1651419590000|2022-05-01 15:39:50|2796.17|2788.47|2796.11|2788.41|2796.17|2788.47|2796.11|2788.41|9
1651419600000|2022-05-01 15:40:00|2796.12|2788.42|2795.99|2788.29|2796.14|2788.44|2795.99|2788.29|25
1651419610000|2022-05-01 15:40:10|2795.96|2788.26|2795.96|2788.26|2796.12|2788.42|2795.92|2788.22|27
1651419620000|2022-05-01 15:40:20|2795.95|2788.25|2795.29|2787.59|2795.95|2788.25|2795.12|2787.42|21
1651419630000|2022-05-01 15:40:30|2795.3|2787.6|2794.14|2786.44|2795.3|2787.6|2794.14|2786.44|35
1651419640000|2022-05-01 15:40:40|2794.04|2786.34|2794.89|2787.19|2794.89|2787.19|2794.03|2786.33|35
1651419650000|2022-05-01 15:40:50|2794.9|2787.2|2794.87|2787.17|2794.93|2787.23|2794.83|2787.13|19
1651419660000|2022-05-01 15:41:00|2794.94|2787.24|2794.68|2786.98|2794.96|2787.26|2794.62|2786.92|26
1651419670000|2022-05-01 15:41:10|2794.7|2787|2793.48|2785.78|2794.7|2787|2793.45|2785.75|22
1651419680000|2022-05-01 15:41:20|2793.47|2785.77|2793.63|2785.93|2793.71|2786.01|2793.44|2785.74|27
1651419690000|2022-05-01 15:41:30|2793.61|2785.91|2793.38|2785.68|2793.61|2785.91|2792.89|2785.19|20
1651419700000|2022-05-01 15:41:40|2793.4|2785.7|2795.47|2787.77|2795.63|2787.93|2793.37|2785.67|33
1651419710000|2022-05-01 15:41:50|2795.46|2787.76|2796.2|2788.5|2797.09|2789.39|2795.42|2787.72|31
1651419720000|2022-05-01 15:42:00|2796.21|2788.51|2796.16|2788.46|2796.38|2788.68|2795.46|2787.76|33
1651419730000|2022-05-01 15:42:10|2796.22|2788.52|2796.01|2788.31|2796.4|2788.7|2795.83|2788.13|31
1651419740000|2022-05-01 15:42:20|2796.02|2788.32|2797|2789.3|2797.1|2789.4|2795.99|2788.29|32
1651419750000|2022-05-01 15:42:30|2797.01|2789.31|2796.46|2788.76|2797.16|2789.46|2796.17|2788.47|38
1651419760000|2022-05-01 15:42:40|2796.42|2788.72|2796.19|2788.49|2796.5|2788.8|2796.16|2788.46|34
1651419770000|2022-05-01 15:42:50|2796.17|2788.47|2796.18|2788.48|2796.24|2788.54|2796.1|2788.4|23
1651419780000|2022-05-01 15:43:00|2796.15|2788.45|2795.24|2787.54|2796.2|2788.5|2795.24|2787.54|29
1651419790000|2022-05-01 15:43:10|2795.27|2787.57|2795.88|2788.18|2795.88|2788.18|2795.21|2787.51|28
1651419800000|2022-05-01 15:43:20|2795.89|2788.19|2795.98|2788.28|2796.18|2788.48|2795.83|2788.13|32
1651419810000|2022-05-01 15:43:30|2796.03|2788.33|2795.6|2787.9|2796.05|2788.35|2795.49|2787.79|33
1651419820000|2022-05-01 15:43:40|2795.63|2787.93|2795.43|2787.73|2795.63|2787.93|2795.01|2787.31|30
1651419830000|2022-05-01 15:43:50|2795.41|2787.71|2796.02|2788.32|2796.28|2788.58|2795.41|2787.71|30
1651419840000|2022-05-01 15:44:00|2796.06|2788.36|2795.97|2788.27|2796.13|2788.43|2795.86|2788.16|33
1651419850000|2022-05-01 15:44:10|2795.95|2788.25|2796.08|2788.38|2796.08|2788.38|2795.19|2787.49|29
1651419860000|2022-05-01 15:44:20|2796.07|2788.37|2795.75|2788.05|2796.11|2788.41|2795.68|2787.98|27
1651419870000|2022-05-01 15:44:30|2795.74|2788.04|2795.98|2788.28|2796.01|2788.31|2795.74|2788.04|27
1651419880000|2022-05-01 15:44:40|2795.97|2788.27|2795.51|2787.81|2796.08|2788.38|2795.51|2787.81|32
1651419890000|2022-05-01 15:44:50|2795.4|2787.7|2795.79|2788.09|2796.01|2788.31|2795.36|2787.66|30
1651419900000|2022-05-01 15:45:00|2795.81|2788.11|2795.43|2787.73|2795.85|2788.15|2795.29|2787.59|34
1651419910000|2022-05-01 15:45:10|2795.42|2787.72|2795.37|2787.67|2795.47|2787.77|2795.22|2787.52|28
1651419920000|2022-05-01 15:45:20|2795.46|2787.76|2795.8|2788.1|2795.91|2788.21|2795.46|2787.76|28
1651419930000|2022-05-01 15:45:30|2795.79|2788.09|2795.82|2788.12|2795.89|2788.19|2795.74|2788.04|27
1651419940000|2022-05-01 15:45:40|2795.78|2788.08|2796.65|2788.95|2796.73|2789.03|2795.76|2788.06|26
1651419950000|2022-05-01 15:45:50|2796.63|2788.93|2795.91|2788.21|2796.66|2788.96|2795.85|2788.15|34
1651419960000|2022-05-01 15:46:00|2795.94|2788.24|2796.32|2788.62|2796.32|2788.62|2795.94|2788.24|20
1651419970000|2022-05-01 15:46:10|2796.37|2788.67|2795.79|2788.09|2796.69|2788.99|2795.66|2787.96|32
1651419980000|2022-05-01 15:46:20|2795.78|2788.08|2795.22|2787.52|2795.82|2788.12|2795.19|2787.49|35
1651419990000|2022-05-01 15:46:30|2794.92|2787.22|2792.67|2784.97|2794.92|2787.22|2792.67|2784.97|34
1651420000000|2022-05-01 15:46:40|2792.61|2784.91|2792.21|2784.51|2792.71|2785.01|2792.2|2784.5|33
1651420010000|2022-05-01 15:46:50|2792.23|2784.53|2791.32|2783.62|2792.32|2784.62|2790.86|2783.16|37
1651420020000|2022-05-01 15:47:00|2791.35|2783.65|2791.87|2784.17|2791.88|2784.18|2791.35|2783.65|30
1651420030000|2022-05-01 15:47:10|2791.98|2784.28|2794.42|2786.72|2794.42|2786.72|2791.98|2784.28|35
1651420040000|2022-05-01 15:47:20|2794.4|2786.7|2795.03|2787.33|2795.03|2787.33|2794.32|2786.62|31
1651420050000|2022-05-01 15:47:30|2795.07|2787.37|2795.11|2787.41|2795.17|2787.47|2794.87|2787.17|32
1651420060000|2022-05-01 15:47:40|2795.15|2787.45|2795.8|2788.1|2795.8|2788.1|2795.12|2787.42|34
1651420070000|2022-05-01 15:47:50|2795.91|2788.21|2796.54|2788.84|2796.58|2788.88|2795.89|2788.19|35
1651420080000|2022-05-01 15:48:00|2796.53|2788.83|2797.17|2789.47|2797.49|2789.79|2796.51|2788.81|31
1651420090000|2022-05-01 15:48:10|2797.12|2789.42|2797.9|2790.2|2797.9|2790.2|2797.12|2789.42|28
1651420100000|2022-05-01 15:48:20|2798.03|2790.33|2799.52|2791.82|2799.52|2791.82|2798.03|2790.33|35
1651420110000|2022-05-01 15:48:30|2799.54|2791.84|2799.42|2791.72|2800.09|2792.39|2799.38|2791.68|38
1651420120000|2022-05-01 15:48:40|2799.89|2792.19|2799.9|2792.2|2799.9|2792.2|2799.6|2791.9|34
1651420130000|2022-05-01 15:48:50|2799.87|2792.17|2799.74|2792.04|2799.87|2792.17|2799.68|2791.98|27
1651420140000|2022-05-01 15:49:00|2799.76|2792.06|2799.27|2791.57|2799.8|2792.1|2798.88|2791.18|33
1651420150000|2022-05-01 15:49:10|2799.28|2791.58|2799.15|2791.45|2799.47|2791.77|2799.12|2791.42|27
1651420160000|2022-05-01 15:49:20|2799.01|2791.31|2797.86|2790.16|2799.06|2791.36|2797.86|2790.16|34
1651420170000|2022-05-01 15:49:30|2797.83|2790.13|2797.89|2790.19|2797.89|2790.19|2797.68|2789.98|33
1651420180000|2022-05-01 15:49:40|2797.9|2790.2|2797.85|2790.15|2797.92|2790.22|2797.76|2790.06|27
1651420190000|2022-05-01 15:49:50|2797.86|2790.16|2797.91|2790.21|2797.93|2790.23|2797.8|2790.1|27
1651420200000|2022-05-01 15:50:00|2797.92|2790.22|2798.66|2790.96|2798.78|2791.08|2797.83|2790.13|36
1651420210000|2022-05-01 15:50:10|2798.58|2790.88|2798.37|2790.67|2798.58|2790.88|2798.3|2790.6|25
1651420220000|2022-05-01 15:50:20|2798.35|2790.65|2798.26|2790.56|2798.35|2790.65|2798.1|2790.4|21
1651420230000|2022-05-01 15:50:30|2798.3|2790.6|2798.45|2790.75|2798.46|2790.76|2798.3|2790.6|17
1651420240000|2022-05-01 15:50:40|2798.46|2790.76|2798.45|2790.75|2798.47|2790.77|2798.41|2790.71|21
1651420250000|2022-05-01 15:50:50|2798.44|2790.74|2799.25|2791.55|2799.63|2791.93|2798.44|2790.74|30
1651420260000|2022-05-01 15:51:00|2799.27|2791.57|2799.76|2792.06|2799.81|2792.11|2799.25|2791.55|31
1651420270000|2022-05-01 15:51:10|2799.77|2792.07|2799.37|2791.67|2799.81|2792.11|2799.31|2791.61|21
1651420280000|2022-05-01 15:51:20|2799.38|2791.68|2800.3|2792.6|2800.52|2792.82|2799.35|2791.65|26
1651420290000|2022-05-01 15:51:30|2800.33|2792.63|2800.5|2792.8|2801.62|2793.92|2800.27|2792.57|34
1651420300000|2022-05-01 15:51:40|2800.53|2792.83|2803.27|2795.57|2803.3|2795.6|2800.49|2792.79|38
1651420310000|2022-05-01 15:51:50|2803.24|2795.54|2805.43|2797.73|2805.47|2797.77|2803.24|2795.54|38
1651420320000|2022-05-01 15:52:00|2805.48|2797.78|2803.66|2795.96|2805.81|2798.11|2803.63|2795.93|36
1651420330000|2022-05-01 15:52:10|2803.71|2796.01|2804.05|2796.35|2804.05|2796.35|2803.22|2795.52|32
1651420340000|2022-05-01 15:52:20|2803.94|2796.24|2803.77|2796.07|2804.04|2796.34|2803.71|2796.01|30
1651420350000|2022-05-01 15:52:30|2803.58|2795.88|2804|2796.3|2804.03|2796.33|2803.39|2795.69|33
1651420360000|2022-05-01 15:52:40|2804.01|2796.31|2804.67|2796.97|2804.67|2796.97|2803.91|2796.21|33
1651420370000|2022-05-01 15:52:50|2804.7|2797|2804.71|2797.01|2804.74|2797.04|2804.51|2796.81|33
1651420380000|2022-05-01 15:53:00|2804.58|2796.88|2805.46|2797.76|2805.48|2797.78|2804.58|2796.88|33
1651420390000|2022-05-01 15:53:10|2805.45|2797.75|2805.1|2797.4|2805.5|2797.8|2805.06|2797.36|31
1651420400000|2022-05-01 15:53:20|2805.11|2797.41|2805.47|2797.77|2805.47|2797.77|2805.11|2797.41|27
1651420410000|2022-05-01 15:53:30|2805.46|2797.76|2805.29|2797.59|2805.53|2797.83|2805.08|2797.38|26
1651420420000|2022-05-01 15:53:40|2805.28|2797.58|2806.69|2798.99|2806.74|2799.04|2805.24|2797.54|37
1651420430000|2022-05-01 15:53:50|2806.71|2799.01|2813.29|2805.59|2813.43|2805.73|2806.71|2799.01|37
1651420440000|2022-05-01 15:54:00|2813.45|2805.75|2814.82|2807.12|2816.28|2808.58|2813.45|2805.75|39
1651420450000|2022-05-01 15:54:10|2814.83|2807.13|2815.86|2808.16|2816.53|2808.83|2814.83|2807.13|40
1651420460000|2022-05-01 15:54:20|2815.91|2808.21|2821.21|2813.51|2821.92|2814.22|2815.91|2808.21|39
1651420470000|2022-05-01 15:54:30|2821.22|2813.52|2818.01|2810.31|2821.78|2814.08|2818.01|2810.31|40
1651420480000|2022-05-01 15:54:40|2817.66|2809.96|2816.51|2808.81|2817.66|2809.96|2816.24|2808.54|40
1651420490000|2022-05-01 15:54:50|2816.63|2808.93|2815.85|2808.15|2817.05|2809.35|2815.85|2808.15|39
1651420500000|2022-05-01 15:55:00|2815.84|2808.14|2816.13|2808.43|2816.13|2808.43|2815.3|2807.6|38
1651420510000|2022-05-01 15:55:10|2816.36|2808.66|2817.72|2810.02|2818.01|2810.31|2816.36|2808.66|37
1651420520000|2022-05-01 15:55:20|2817.76|2810.06|2816.37|2808.67|2817.76|2810.06|2816.01|2808.31|35
1651420530000|2022-05-01 15:55:30|2816.36|2808.66|2816.14|2808.44|2816.42|2808.72|2816.12|2808.42|29
1651420540000|2022-05-01 15:55:40|2816.22|2808.52|2817.56|2809.86|2817.57|2809.87|2816.12|2808.42|33
1651420550000|2022-05-01 15:55:50|2817.55|2809.85|2818.66|2810.96|2818.96|2811.26|2817.55|2809.85|37
1651420560000|2022-05-01 15:56:00|2818.64|2810.94|2817.72|2810.02|2819.27|2811.57|2817.72|2810.02|38
1651420570000|2022-05-01 15:56:10|2817.57|2809.87|2811.14|2803.44|2817.62|2809.92|2811.14|2803.44|39
1651420580000|2022-05-01 15:56:20|2811.01|2803.31|2807.93|2800.23|2811.8|2804.1|2807.93|2800.23|38
1651420590000|2022-05-01 15:56:30|2808.2|2800.5|2808.66|2800.96|2808.82|2801.12|2806.45|2798.75|37
1651420600000|2022-05-01 15:56:40|2808.65|2800.95|2808.31|2800.61|2809.42|2801.72|2808.29|2800.59|34
1651420610000|2022-05-01 15:56:50|2808.29|2800.59|2808.76|2801.06|2808.86|2801.16|2808.29|2800.59|31
1651420620000|2022-05-01 15:57:00|2808.74|2801.04|2809.12|2801.42|2809.42|2801.72|2808.72|2801.02|33
1651420630000|2022-05-01 15:57:10|2809.1|2801.4|2809.78|2802.08|2809.79|2802.09|2809.1|2801.4|34
1651420640000|2022-05-01 15:57:20|2809.79|2802.09|2809.05|2801.35|2810.48|2802.78|2809.05|2801.35|36
1651420650000|2022-05-01 15:57:30|2809.03|2801.33|2807.73|2800.03|2809.19|2801.49|2807.65|2799.95|34
1651420660000|2022-05-01 15:57:40|2807.67|2799.97|2807.79|2800.09|2807.79|2800.09|2807.21|2799.51|30
1651420670000|2022-05-01 15:57:50|2807.89|2800.19|2808.18|2800.48|2809.12|2801.42|2807.79|2800.09|35
1651420680000|2022-05-01 15:58:00|2808.19|2800.49|2808.82|2801.12|2809.05|2801.35|2808.17|2800.47|34
1651420690000|2022-05-01 15:58:10|2808.8|2801.1|2810.79|2803.09|2810.79|2803.09|2808.58|2800.88|40
1651420700000|2022-05-01 15:58:20|2810.81|2803.11|2811.32|2803.62|2811.34|2803.64|2810.6|2802.9|33
1651420710000|2022-05-01 15:58:30|2811.3|2803.6|2811.74|2804.04|2811.85|2804.15|2811.3|2803.6|33
1651420720000|2022-05-01 15:58:40|2811.75|2804.05|2810.69|2802.99|2811.78|2804.08|2810.65|2802.95|28
1651420730000|2022-05-01 15:58:50|2810.71|2803.01|2810.62|2802.92|2810.74|2803.04|2810.55|2802.85|31
1651420740000|2022-05-01 15:59:00|2810.64|2802.94|2810.43|2802.73|2810.65|2802.95|2810.37|2802.67|29
1651420750000|2022-05-01 15:59:10|2810.57|2802.87|2811.8|2804.1|2811.86|2804.16|2810.26|2802.56|33
1651420760000|2022-05-01 15:59:20|2811.74|2804.04|2810.8|2803.1|2811.74|2804.04|2810.77|2803.07|37
1651420770000|2022-05-01 15:59:30|2810.93|2803.23|2811.45|2803.75|2811.55|2803.85|2810.19|2802.49|38
1651420780000|2022-05-01 15:59:40|2811.48|2803.78|2810.5|2802.8|2811.49|2803.79|2810.32|2802.62|35
1651420790000|2022-05-01 15:59:50|2810.47|2802.77|2810.06|2802.36|2810.64|2802.94|2809.85|2802.15|32
1651420800000|2022-05-01 16:00:00|2810.13|2802.43|2810.83|2803.13|2810.88|2803.18|2810.13|2802.43|30
1651420810000|2022-05-01 16:00:10|2810.82|2803.12|2811.46|2803.76|2811.5|2803.8|2810.8|2803.1|36
1651420820000|2022-05-01 16:00:20|2811.45|2803.75|2811.14|2803.44|2811.62|2803.92|2810.68|2802.98|34
1651420830000|2022-05-01 16:00:30|2811.12|2803.42|2810.27|2802.57|2811.17|2803.47|2810.27|2802.57|33
1651420840000|2022-05-01 16:00:40|2810.14|2802.44|2810.04|2802.34|2810.23|2802.53|2810.03|2802.33|31
1651420850000|2022-05-01 16:00:50|2810.01|2802.31|2811.34|2803.64|2811.34|2803.64|2810.01|2802.31|32
1651420860000|2022-05-01 16:01:00|2811.35|2803.65|2811.84|2804.14|2811.84|2804.14|2811.13|2803.43|34
1651420870000|2022-05-01 16:01:10|2811.85|2804.15|2812.56|2804.86|2812.56|2804.86|2811.85|2804.15|24
1651420880000|2022-05-01 16:01:20|2812.57|2804.87|2813.76|2806.06|2813.79|2806.09|2812.57|2804.87|35
1651420890000|2022-05-01 16:01:30|2813.72|2806.02|2812.84|2805.14|2814.56|2806.86|2812.75|2805.05|36
1651420900000|2022-05-01 16:01:40|2812.82|2805.12|2814.01|2806.31|2814.07|2806.37|2812.79|2805.09|37
1651420910000|2022-05-01 16:01:50|2813.93|2806.23|2813.48|2805.78|2814.01|2806.31|2813.1|2805.4|32
1651420920000|2022-05-01 16:02:00|2813.47|2805.77|2814.02|2806.32|2814.25|2806.55|2813.44|2805.74|35
1651420930000|2022-05-01 16:02:10|2814.03|2806.33|2813.58|2805.88|2814.03|2806.33|2813.21|2805.51|34
1651420940000|2022-05-01 16:02:20|2813.59|2805.89|2814.72|2807.02|2814.72|2807.02|2813.59|2805.89|37
1651420950000|2022-05-01 16:02:30|2814.74|2807.04|2813.71|2806.01|2814.74|2807.04|2813.53|2805.83|35
1651420960000|2022-05-01 16:02:40|2813.7|2806|2813.43|2805.73|2813.7|2806|2813.4|2805.7|33
1651420970000|2022-05-01 16:02:50|2813.42|2805.72|2813.44|2805.74|2813.46|2805.76|2813.37|2805.67|19
1651420980000|2022-05-01 16:03:00|2813.35|2805.65|2811.75|2804.05|2813.35|2805.65|2811.58|2803.88|31
1651420990000|2022-05-01 16:03:10|2811.67|2803.97|2811.3|2803.6|2811.7|2804|2810.96|2803.26|36
1651421000000|2022-05-01 16:03:20|2810.46|2802.76|2814.63|2806.93|2814.63|2806.93|2810.42|2802.72|36
1651421010000|2022-05-01 16:03:30|2814.85|2807.15|2815.87|2808.17|2815.94|2808.24|2814.81|2807.11|34
1651421020000|2022-05-01 16:03:40|2815.85|2808.15|2815.81|2808.11|2816.2|2808.5|2815.79|2808.09|27
1651421030000|2022-05-01 16:03:50|2815.8|2808.1|2816.65|2808.95|2816.77|2809.07|2814.88|2807.18|36
1651421040000|2022-05-01 16:04:00|2816.67|2808.97|2815.49|2807.79|2816.74|2809.04|2815.12|2807.42|36
1651421050000|2022-05-01 16:04:10|2815.39|2807.69|2814.39|2806.69|2815.39|2807.69|2813.73|2806.03|35
1651421060000|2022-05-01 16:04:20|2814.42|2806.72|2815.36|2807.66|2815.7|2808|2814.41|2806.71|36
1651421070000|2022-05-01 16:04:30|2815.28|2807.58|2814.17|2806.47|2815.28|2807.58|2814.12|2806.42|35
1651421080000|2022-05-01 16:04:40|2814.15|2806.45|2813.17|2805.47|2814.27|2806.57|2813.17|2805.47|22
1651421090000|2022-05-01 16:04:50|2813.08|2805.38|2809.68|2801.98|2813.24|2805.54|2809.68|2801.98|35
1651421100000|2022-05-01 16:05:00|2809.56|2801.86|2808.89|2801.19|2809.56|2801.86|2808.45|2800.75|39
1651421110000|2022-05-01 16:05:10|2808.87|2801.17|2806.53|2798.83|2808.87|2801.17|2806.52|2798.82|39
1651421120000|2022-05-01 16:05:20|2806.57|2798.87|2806.99|2799.29|2806.99|2799.29|2806.11|2798.41|36
1651421130000|2022-05-01 16:05:30|2807.08|2799.38|2806.88|2799.18|2807.58|2799.88|2806.72|2799.02|38
1651421140000|2022-05-01 16:05:40|2806.73|2799.03|2807.21|2799.51|2807.21|2799.51|2806.65|2798.95|23
1651421150000|2022-05-01 16:05:50|2807.25|2799.55|2808.89|2801.19|2808.91|2801.21|2807.2|2799.5|35
1651421160000|2022-05-01 16:06:00|2808.92|2801.22|2808.89|2801.19|2809.49|2801.79|2808.81|2801.11|35
1651421170000|2022-05-01 16:06:10|2809.03|2801.33|2808.89|2801.19|2809.58|2801.88|2808.86|2801.16|34
1651421180000|2022-05-01 16:06:20|2808.79|2801.09|2809.31|2801.61|2809.4|2801.7|2808.26|2800.56|38
1651421190000|2022-05-01 16:06:30|2809.32|2801.62|2808.78|2801.08|2809.32|2801.62|2808.68|2800.98|32
1651421200000|2022-05-01 16:06:40|2808.81|2801.11|2807.84|2800.14|2808.81|2801.11|2807.63|2799.93|30
1651421210000|2022-05-01 16:06:50|2807.87|2800.17|2810.29|2802.59|2810.38|2802.68|2807.85|2800.15|32
1651421220000|2022-05-01 16:07:00|2810.24|2802.54|2811.19|2803.49|2811.2|2803.5|2810.21|2802.51|35
1651421230000|2022-05-01 16:07:10|2811.18|2803.48|2811.09|2803.39|2811.2|2803.5|2811.08|2803.38|26
1651421240000|2022-05-01 16:07:20|2811.08|2803.38|2811.15|2803.45|2811.19|2803.49|2811.07|2803.37|27
1651421250000|2022-05-01 16:07:30|2811.12|2803.42|2810.88|2803.18|2811.12|2803.42|2810.7|2803|32
1651421260000|2022-05-01 16:07:40|2810.91|2803.21|2811.41|2803.71|2811.5|2803.8|2810.9|2803.2|27
1651421270000|2022-05-01 16:07:50|2811.42|2803.72|2811.59|2803.89|2811.65|2803.95|2811.39|2803.69|28
1651421280000|2022-05-01 16:08:00|2811.62|2803.92|2812.74|2805.04|2813.82|2806.12|2811.6|2803.9|37
1651421290000|2022-05-01 16:08:10|2812.62|2804.92|2813.73|2806.03|2813.73|2806.03|2812.61|2804.91|34
1651421300000|2022-05-01 16:08:20|2813.53|2805.83|2817.05|2809.35|2817.05|2809.35|2813.53|2805.83|39
1651421310000|2022-05-01 16:08:30|2817.06|2809.36|2817.38|2809.68|2818.7|2811|2817.01|2809.31|36
1651421320000|2022-05-01 16:08:40|2817.36|2809.66|2817.59|2809.89|2817.62|2809.92|2816.92|2809.22|33
1651421330000|2022-05-01 16:08:50|2817.58|2809.88|2816.39|2808.69|2817.73|2810.03|2816.39|2808.69|38
1651421340000|2022-05-01 16:09:00|2816.3|2808.6|2815.52|2807.82|2816.4|2808.7|2814.48|2806.78|39
1651421350000|2022-05-01 16:09:10|2815.51|2807.81|2815.19|2807.49|2815.62|2807.92|2815.19|2807.49|20
1651421360000|2022-05-01 16:09:20|2815.13|2807.43|2815.63|2807.93|2815.63|2807.93|2815.13|2807.43|28
1651421370000|2022-05-01 16:09:30|2815.62|2807.92|2815.64|2807.94|2816.53|2808.83|2815.62|2807.92|29
1651421380000|2022-05-01 16:09:40|2815.76|2808.06|2817.07|2809.37|2817.34|2809.64|2815.59|2807.89|37
1651421390000|2022-05-01 16:09:50|2817.09|2809.39|2817.21|2809.51|2817.32|2809.62|2817.08|2809.38|29
1651421400000|2022-05-01 16:10:00|2817.24|2809.54|2818.16|2810.46|2818.39|2810.69|2817.2|2809.5|31
1651421410000|2022-05-01 16:10:10|2818.26|2810.56|2817.85|2810.15|2818.26|2810.56|2817.64|2809.94|30
1651421420000|2022-05-01 16:10:20|2817.87|2810.17|2818.84|2811.14|2818.91|2811.21|2817.85|2810.15|30
1651421430000|2022-05-01 16:10:30|2818.88|2811.18|2819.62|2811.92|2819.62|2811.92|2818.81|2811.11|25
1651421440000|2022-05-01 16:10:40|2819.63|2811.93|2820.21|2812.51|2820.23|2812.53|2819.62|2811.92|32
1651421450000|2022-05-01 16:10:50|2820.16|2812.46|2821.98|2814.28|2822.02|2814.32|2820.16|2812.46|37
1651421460000|2022-05-01 16:11:00|2822.04|2814.34|2821.45|2813.75|2822.85|2815.15|2821.43|2813.73|39
1651421470000|2022-05-01 16:11:10|2821.44|2813.74|2819.94|2812.24|2821.44|2813.74|2819.65|2811.95|38
1651421480000|2022-05-01 16:11:20|2820.1|2812.4|2822.74|2815.04|2822.74|2815.04|2819.96|2812.26|39
1651421490000|2022-05-01 16:11:30|2822.79|2815.09|2829.32|2821.62|2829.32|2821.62|2822.74|2815.04|33
1651421500000|2022-05-01 16:11:40|2829.1|2821.4|2829.55|2821.85|2832.65|2824.95|2829.1|2821.4|39
1651421510000|2022-05-01 16:11:50|2829.56|2821.86|2830.88|2823.18|2831.65|2823.95|2829.33|2821.63|39
1651421520000|2022-05-01 16:12:00|2830.67|2822.97|2827.69|2819.99|2830.67|2822.97|2827.69|2819.99|39
1651421530000|2022-05-01 16:12:10|2827.68|2819.98|2827.77|2820.07|2828.17|2820.47|2826.88|2819.18|38
1651421540000|2022-05-01 16:12:20|2827.7|2820|2826.91|2819.21|2827.77|2820.07|2826.37|2818.67|35
1651421550000|2022-05-01 16:12:30|2826.97|2819.27|2828.23|2820.53|2828.32|2820.62|2826.95|2819.25|31
1651421560000|2022-05-01 16:12:40|2828.15|2820.45|2828.13|2820.43|2828.16|2820.46|2827.66|2819.96|32
1651421570000|2022-05-01 16:12:50|2828.1|2820.4|2827.68|2819.98|2828.34|2820.64|2827.28|2819.58|31
1651421580000|2022-05-01 16:13:00|2827.71|2820.01|2827.97|2820.27|2828.42|2820.72|2827.62|2819.92|31
1651421590000|2022-05-01 16:13:10|2828|2820.3|2826.87|2819.17|2828.2|2820.5|2826.87|2819.17|32
1651421600000|2022-05-01 16:13:20|2826.69|2818.99|2824.26|2816.56|2826.69|2818.99|2823.93|2816.23|38
1651421610000|2022-05-01 16:13:30|2824.28|2816.58|2823.47|2815.77|2824.7|2817|2823.29|2815.59|37
1651421620000|2022-05-01 16:13:40|2823.49|2815.79|2824.75|2817.05|2825.06|2817.36|2823.49|2815.79|34
1651421630000|2022-05-01 16:13:50|2824.7|2817|2825.71|2818.01|2825.71|2818.01|2824.63|2816.93|30
1651421640000|2022-05-01 16:14:00|2825.72|2818.02|2825.14|2817.44|2825.72|2818.02|2825.08|2817.38|24
1651421650000|2022-05-01 16:14:10|2825.18|2817.48|2823.53|2815.83|2825.23|2817.53|2823.53|2815.83|35
1651421660000|2022-05-01 16:14:20|2823.52|2815.82|2823.14|2815.44|2823.61|2815.91|2822.84|2815.14|34
1651421670000|2022-05-01 16:14:30|2823.1|2815.4|2821.36|2813.66|2823.1|2815.4|2821.36|2813.66|31
1651421680000|2022-05-01 16:14:40|2821.25|2813.55|2821.37|2813.67|2821.43|2813.73|2821.25|2813.55|33
1651421690000|2022-05-01 16:14:50|2821.51|2813.81|2823.2|2815.5|2823.2|2815.5|2821.51|2813.81|38
1651421700000|2022-05-01 16:15:00|2823.21|2815.51|2826.69|2818.99|2826.69|2818.99|2823.21|2815.51|35
1651421710000|2022-05-01 16:15:10|2826.77|2819.07|2827.58|2819.88|2827.85|2820.15|2826.73|2819.03|37
1651421720000|2022-05-01 16:15:20|2827.67|2819.97|2827.15|2819.45|2828.08|2820.38|2827.15|2819.45|28
1651421730000|2022-05-01 16:15:30|2827.08|2819.38|2828.78|2821.08|2828.78|2821.08|2826.92|2819.22|37
1651421740000|2022-05-01 16:15:40|2828.77|2821.07|2827.02|2819.32|2828.88|2821.18|2827.02|2819.32|31
1651421750000|2022-05-01 16:15:50|2827.05|2819.35|2826.12|2818.42|2827.11|2819.41|2826.12|2818.42|24
1651421760000|2022-05-01 16:16:00|2826.06|2818.36|2825.49|2817.79|2826.06|2818.36|2824.97|2817.27|36
1651421770000|2022-05-01 16:16:10|2825.57|2817.87|2823.32|2815.62|2825.89|2818.19|2823.32|2815.62|35
1651421780000|2022-05-01 16:16:20|2823.23|2815.53|2822.68|2814.98|2823.54|2815.84|2822.59|2814.89|33
1651421790000|2022-05-01 16:16:30|2822.87|2815.17|2823.67|2815.97|2823.67|2815.97|2822.87|2815.17|31
1651421800000|2022-05-01 16:16:40|2823.68|2815.98|2823.36|2815.66|2823.68|2815.98|2823.36|2815.66|29
1651421810000|2022-05-01 16:16:50|2823.35|2815.65|2823.16|2815.46|2823.39|2815.69|2822.92|2815.22|30
1651421820000|2022-05-01 16:17:00|2823.48|2815.78|2823.3|2815.6|2823.93|2816.23|2823.3|2815.6|31
1651421830000|2022-05-01 16:17:10|2823.17|2815.47|2821.94|2814.24|2823.17|2815.47|2821.79|2814.09|34
1651421840000|2022-05-01 16:17:20|2821.99|2814.29|2823.48|2815.78|2823.6|2815.9|2821.89|2814.19|34
1651421850000|2022-05-01 16:17:30|2823.47|2815.77|2823.66|2815.96|2823.73|2816.03|2823.44|2815.74|29
1651421860000|2022-05-01 16:17:40|2823.6|2815.9|2824.82|2817.12|2825.24|2817.54|2823.6|2815.9|34
1651421870000|2022-05-01 16:17:50|2824.84|2817.14|2826.25|2818.55|2826.25|2818.55|2824.84|2817.14|36
1651421880000|2022-05-01 16:18:00|2826.26|2818.56|2824.78|2817.08|2826.45|2818.75|2824.77|2817.07|32
1651421890000|2022-05-01 16:18:10|2824.74|2817.04|2824.44|2816.74|2824.74|2817.04|2823.87|2816.17|30
1651421900000|2022-05-01 16:18:20|2824.46|2816.76|2824.16|2816.46|2824.46|2816.76|2824.09|2816.39|27
1651421910000|2022-05-01 16:18:30|2824.15|2816.45|2822.7|2815|2824.18|2816.48|2822.66|2814.96|27
1651421920000|2022-05-01 16:18:40|2822.76|2815.06|2821.74|2814.04|2822.76|2815.06|2821.74|2814.04|33
1651421930000|2022-05-01 16:18:50|2821.72|2814.02|2821.87|2814.17|2822.23|2814.53|2821.35|2813.65|36
1651421940000|2022-05-01 16:19:00|2821.96|2814.26|2823|2815.3|2823.2|2815.5|2821.96|2814.26|30
1651421950000|2022-05-01 16:19:10|2822.97|2815.27|2824.03|2816.33|2824.03|2816.33|2822.97|2815.27|31
1651421960000|2022-05-01 16:19:20|2824.04|2816.34|2824.09|2816.39|2824.09|2816.39|2823.71|2816.01|32
1651421970000|2022-05-01 16:19:30|2824.1|2816.4|2824.31|2816.61|2825.01|2817.31|2824.05|2816.35|36
1651421980000|2022-05-01 16:19:40|2824.39|2816.69|2824.9|2817.2|2824.9|2817.2|2823.58|2815.88|32
1651421990000|2022-05-01 16:19:50|2824.93|2817.23|2825.08|2817.38|2825.35|2817.65|2824.73|2817.03|35
1651422000000|2022-05-01 16:20:00|2825.02|2817.32|2824.7|2817|2825.09|2817.39|2824.65|2816.95|32
1651422010000|2022-05-01 16:20:10|2824.53|2816.83|2825|2817.3|2825|2817.3|2824.07|2816.37|30
1651422020000|2022-05-01 16:20:20|2825.06|2817.36|2825.43|2817.73|2825.43|2817.73|2824.98|2817.28|30
1651422030000|2022-05-01 16:20:30|2825.42|2817.72|2825.52|2817.82|2825.68|2817.98|2825.42|2817.72|31
1651422040000|2022-05-01 16:20:40|2825.5|2817.8|2825.25|2817.55|2826.22|2818.52|2825.25|2817.55|31
1651422050000|2022-05-01 16:20:50|2825.26|2817.56|2825.13|2817.43|2825.26|2817.56|2825.01|2817.31|26
1651422060000|2022-05-01 16:21:00|2825.16|2817.46|2825.11|2817.41|2825.23|2817.53|2825.07|2817.37|27
1651422070000|2022-05-01 16:21:10|2825.12|2817.42|2825.09|2817.39|2825.19|2817.49|2825.09|2817.39|18
1651422080000|2022-05-01 16:21:20|2825.13|2817.43|2825.09|2817.39|2825.91|2818.21|2825.09|2817.39|33
1651422090000|2022-05-01 16:21:30|2825.08|2817.38|2823.81|2816.11|2825.08|2817.38|2823.58|2815.88|33
1651422100000|2022-05-01 16:21:40|2823.69|2815.99|2823.13|2815.43|2824.13|2816.43|2823.13|2815.43|32
1651422110000|2022-05-01 16:21:50|2823.14|2815.44|2824.4|2816.7|2824.49|2816.79|2823.14|2815.44|34
1651422120000|2022-05-01 16:22:00|2824.46|2816.76|2824.49|2816.79|2824.54|2816.84|2824.35|2816.65|32
1651422130000|2022-05-01 16:22:10|2824.59|2816.89|2824.97|2817.27|2825.02|2817.32|2824.54|2816.84|28
1651422140000|2022-05-01 16:22:20|2824.85|2817.15|2823.24|2815.54|2824.85|2817.15|2823.24|2815.54|36
1651422150000|2022-05-01 16:22:30|2823.22|2815.52|2823.1|2815.4|2823.22|2815.52|2822.2|2814.5|36
1651422160000|2022-05-01 16:22:40|2823.18|2815.48|2824.39|2816.69|2824.44|2816.74|2823.18|2815.48|35
1651422170000|2022-05-01 16:22:50|2824.4|2816.7|2823.84|2816.14|2824.43|2816.73|2823.8|2816.1|32
1651422180000|2022-05-01 16:23:00|2823.87|2816.17|2823.89|2816.19|2823.93|2816.23|2823.82|2816.12|25
1651422190000|2022-05-01 16:23:10|2823.93|2816.23|2824.79|2817.09|2824.79|2817.09|2823.9|2816.2|30
1651422200000|2022-05-01 16:23:20|2824.7|2817|2824.89|2817.19|2824.9|2817.2|2824.68|2816.98|33
1651422210000|2022-05-01 16:23:30|2824.9|2817.2|2825.16|2817.46|2825.16|2817.46|2824.79|2817.09|20
1651422220000|2022-05-01 16:23:40|2825.35|2817.65|2828.16|2820.46|2828.16|2820.46|2825.35|2817.65|36
1651422230000|2022-05-01 16:23:50|2828.21|2820.51|2829.2|2821.5|2829.2|2821.5|2828.14|2820.44|39
1651422240000|2022-05-01 16:24:00|2829.25|2821.55|2831.16|2823.46|2831.35|2823.65|2828.71|2821.01|36
1651422250000|2022-05-01 16:24:10|2831.17|2823.47|2828.66|2820.96|2831.31|2823.61|2828.64|2820.94|36
1651422260000|2022-05-01 16:24:20|2828.68|2820.98|2828.75|2821.05|2830|2822.3|2828.67|2820.97|37
1651422270000|2022-05-01 16:24:30|2828.79|2821.09|2827.57|2819.87|2828.9|2821.2|2827.39|2819.69|34
1651422280000|2022-05-01 16:24:40|2827.58|2819.88|2826.52|2818.82|2827.71|2820.01|2826.4|2818.7|34
1651422290000|2022-05-01 16:24:50|2826.64|2818.94|2826.58|2818.88|2827.27|2819.57|2826.28|2818.58|34
1651422300000|2022-05-01 16:25:00|2826.57|2818.87|2825.83|2818.13|2826.64|2818.94|2825.82|2818.12|29
1651422310000|2022-05-01 16:25:10|2825.8|2818.1|2826.54|2818.84|2826.6|2818.9|2825.8|2818.1|25
1651422320000|2022-05-01 16:25:20|2826.53|2818.83|2826.59|2818.89|2826.59|2818.89|2826.4|2818.7|21
1651422330000|2022-05-01 16:25:30|2826.8|2819.1|2827.55|2819.85|2827.55|2819.85|2826.26|2818.56|33
1651422340000|2022-05-01 16:25:40|2827.57|2819.87|2829.71|2822.01|2829.71|2822.01|2827.57|2819.87|37
1651422350000|2022-05-01 16:25:50|2829.75|2822.05|2827.11|2819.41|2830.23|2822.53|2827.11|2819.41|39
1651422360000|2022-05-01 16:26:00|2827.1|2819.4|2827.94|2820.24|2827.94|2820.24|2826.93|2819.23|36
1651422370000|2022-05-01 16:26:10|2827.9|2820.2|2827.45|2819.75|2827.96|2820.26|2827.04|2819.34|31
1651422380000|2022-05-01 16:26:20|2827.46|2819.76|2826.86|2819.16|2827.46|2819.76|2826.61|2818.91|34
1651422390000|2022-05-01 16:26:30|2826.88|2819.18|2827.46|2819.76|2827.48|2819.78|2826.88|2819.18|27
1651422400000|2022-05-01 16:26:40|2827.4|2819.7|2826.83|2819.13|2827.4|2819.7|2826.68|2818.98|32
1651422410000|2022-05-01 16:26:50|2826.84|2819.14|2826.96|2819.26|2826.97|2819.27|2826.76|2819.06|28
1651422420000|2022-05-01 16:27:00|2826.94|2819.24|2825.09|2817.39|2826.94|2819.24|2825.09|2817.39|33
1651422430000|2022-05-01 16:27:10|2824.94|2817.24|2823.6|2815.9|2825.07|2817.37|2823.41|2815.71|36
1651422440000|2022-05-01 16:27:20|2823.59|2815.89|2823.7|2816|2824.06|2816.36|2823.31|2815.61|36
1651422450000|2022-05-01 16:27:30|2823.69|2815.99|2823.04|2815.34|2823.87|2816.17|2822.87|2815.17|33
1651422460000|2022-05-01 16:27:40|2822.98|2815.28|2823.02|2815.32|2823.11|2815.41|2822.95|2815.25|32
1651422470000|2022-05-01 16:27:50|2823|2815.3|2822.64|2814.94|2823.01|2815.31|2822.43|2814.73|36
1651422480000|2022-05-01 16:28:00|2822.63|2814.93|2822.66|2814.96|2822.67|2814.97|2822.44|2814.74|30
1651422490000|2022-05-01 16:28:10|2822.46|2814.76|2821.09|2813.39|2822.46|2814.76|2821.09|2813.39|33
1651422500000|2022-05-01 16:28:20|2821.06|2813.36|2821.53|2813.83|2821.53|2813.83|2821.05|2813.35|33
1651422510000|2022-05-01 16:28:30|2821.54|2813.84|2821.42|2813.72|2822.08|2814.38|2821.42|2813.72|28
1651422520000|2022-05-01 16:28:40|2821.45|2813.75|2822.32|2814.62|2823.42|2815.72|2821.43|2813.73|38
1651422530000|2022-05-01 16:28:50|2822.39|2814.69|2822.25|2814.55|2822.41|2814.71|2822.22|2814.52|24
1651422540000|2022-05-01 16:29:00|2822.23|2814.53|2823.1|2815.4|2823.25|2815.55|2822.23|2814.53|36
1651422550000|2022-05-01 16:29:10|2823.11|2815.41|2822.91|2815.21|2823.11|2815.41|2822.75|2815.05|30
1651422560000|2022-05-01 16:29:20|2822.88|2815.18|2821.86|2814.16|2822.88|2815.18|2821.79|2814.09|33
1651422570000|2022-05-01 16:29:30|2821.7|2814|2821.95|2814.25|2822.21|2814.51|2821.29|2813.59|28
1651422580000|2022-05-01 16:29:40|2822.01|2814.31|2822.86|2815.16|2822.89|2815.19|2821.99|2814.29|32
1651422590000|2022-05-01 16:29:50|2822.73|2815.03|2821.77|2814.07|2822.73|2815.03|2821.75|2814.05|29
1651422600000|2022-05-01 16:30:00|2821.75|2814.05|2820.87|2813.17|2821.79|2814.09|2820.79|2813.09|33
1651422610000|2022-05-01 16:30:10|2820.96|2813.26|2822.34|2814.64|2822.5|2814.8|2820.96|2813.26|30
1651422620000|2022-05-01 16:30:20|2822.35|2814.65|2821.9|2814.2|2822.4|2814.7|2821.72|2814.02|33
1651422630000|2022-05-01 16:30:30|2821.92|2814.22|2820.93|2813.23|2821.97|2814.27|2820.92|2813.22|32
1651422640000|2022-05-01 16:30:40|2820.92|2813.22|2821.3|2813.6|2821.31|2813.61|2820.69|2812.99|32
1651422650000|2022-05-01 16:30:50|2821.41|2813.71|2822|2814.3|2822.02|2814.32|2821.41|2813.71|32
1651422660000|2022-05-01 16:31:00|2822.03|2814.33|2822.36|2814.66|2822.57|2814.87|2822.03|2814.33|26
1651422670000|2022-05-01 16:31:10|2822.52|2814.82|2822.92|2815.22|2822.97|2815.27|2822.52|2814.82|28
1651422680000|2022-05-01 16:31:20|2822.81|2815.11|2822.67|2814.97|2822.81|2815.11|2822.27|2814.57|34
1651422690000|2022-05-01 16:31:30|2822.65|2814.95|2822.18|2814.48|2822.85|2815.15|2822.18|2814.48|32
1651422700000|2022-05-01 16:31:40|2822.1|2814.4|2821.57|2813.87|2822.21|2814.51|2821.44|2813.74|32
1651422710000|2022-05-01 16:31:50|2821.65|2813.95|2821.63|2813.93|2821.8|2814.1|2821.43|2813.73|33
1651422720000|2022-05-01 16:32:00|2821.62|2813.92|2821.82|2814.12|2821.94|2814.24|2821.62|2813.92|30
1651422730000|2022-05-01 16:32:10|2821.76|2814.06|2821.64|2813.94|2821.76|2814.06|2821.55|2813.85|28
1651422740000|2022-05-01 16:32:20|2821.57|2813.87|2821.73|2814.03|2821.9|2814.2|2821.54|2813.84|25
1651422750000|2022-05-01 16:32:30|2821.74|2814.04|2821.12|2813.42|2821.76|2814.06|2821.12|2813.42|33
1651422760000|2022-05-01 16:32:40|2821.07|2813.37|2820.85|2813.15|2821.3|2813.6|2820.85|2813.15|29
1651422770000|2022-05-01 16:32:50|2820.84|2813.14|2819.82|2812.12|2820.84|2813.14|2819.82|2812.12|36
1651422780000|2022-05-01 16:33:00|2819.79|2812.09|2819.51|2811.81|2819.94|2812.24|2818.92|2811.22|30
1651422790000|2022-05-01 16:33:10|2819.48|2811.78|2819.72|2812.02|2819.74|2812.04|2819.46|2811.76|29
1651422800000|2022-05-01 16:33:20|2819.73|2812.03|2819.84|2812.14|2820.66|2812.96|2819.73|2812.03|33
1651422810000|2022-05-01 16:33:30|2819.85|2812.15|2819.29|2811.59|2819.85|2812.15|2819.19|2811.49|34
1651422820000|2022-05-01 16:33:40|2819.28|2811.58|2818.5|2810.8|2819.41|2811.71|2818.24|2810.54|33
1651422830000|2022-05-01 16:33:50|2818.49|2810.79|2818.72|2811.02|2818.84|2811.14|2817.86|2810.16|38
1651422840000|2022-05-01 16:34:00|2818.73|2811.03|2819.36|2811.66|2819.41|2811.71|2818.73|2811.03|32
1651422850000|2022-05-01 16:34:10|2819.33|2811.63|2818.67|2810.97|2819.33|2811.63|2818.66|2810.96|28
1651422860000|2022-05-01 16:34:20|2818.59|2810.89|2818.97|2811.27|2818.97|2811.27|2818.38|2810.68|34
1651422870000|2022-05-01 16:34:30|2818.99|2811.29|2818.71|2811.01|2819.2|2811.5|2818.71|2811.01|34
1651422880000|2022-05-01 16:34:40|2818.72|2811.02|2818.09|2810.39|2818.72|2811.02|2818.07|2810.37|29
1651422890000|2022-05-01 16:34:50|2818.11|2810.41|2818.3|2810.6|2818.3|2810.6|2817.97|2810.27|24
1651422900000|2022-05-01 16:35:00|2818.27|2810.57|2818.24|2810.54|2818.27|2810.57|2818.1|2810.4|28
1651422910000|2022-05-01 16:35:10|2818.25|2810.55|2819.49|2811.79|2819.49|2811.79|2818.18|2810.48|32
1651422920000|2022-05-01 16:35:20|2819.52|2811.82|2819.89|2812.19|2820.54|2812.84|2819.5|2811.8|37
1651422930000|2022-05-01 16:35:30|2819.88|2812.18|2819.42|2811.72|2819.96|2812.26|2819.4|2811.7|32
1651422940000|2022-05-01 16:35:40|2819.43|2811.73|2819.23|2811.53|2819.47|2811.77|2818.94|2811.24|29
1651422950000|2022-05-01 16:35:50|2819.24|2811.54|2818.54|2810.84|2819.29|2811.59|2818.54|2810.84|31
1651422960000|2022-05-01 16:36:00|2818.57|2810.87|2819.15|2811.45|2819.23|2811.53|2818.57|2810.87|30
1651422970000|2022-05-01 16:36:10|2819.14|2811.44|2819.56|2811.86|2819.85|2812.15|2819.1|2811.4|34
1651422980000|2022-05-01 16:36:20|2819.53|2811.83|2819.54|2811.84|2819.55|2811.85|2818.91|2811.21|24
1651422990000|2022-05-01 16:36:30|2819.53|2811.83|2819.12|2811.42|2819.68|2811.98|2819.06|2811.36|29
1651423000000|2022-05-01 16:36:40|2819.15|2811.45|2819.14|2811.44|2819.22|2811.52|2819.09|2811.39|25
1651423010000|2022-05-01 16:36:50|2819.12|2811.42|2819.18|2811.48|2819.2|2811.5|2819.06|2811.36|29
1651423020000|2022-05-01 16:37:00|2819.15|2811.45|2819.9|2812.2|2819.96|2812.26|2819.14|2811.44|26
1651423030000|2022-05-01 16:37:10|2819.96|2812.26|2819.73|2812.03|2820.27|2812.57|2819.65|2811.95|32
1651423040000|2022-05-01 16:37:20|2819.79|2812.09|2819.39|2811.69|2819.79|2812.09|2819.2|2811.5|24
1651423050000|2022-05-01 16:37:30|2819.37|2811.67|2819.39|2811.69|2819.4|2811.7|2819.33|2811.63|22
1651423060000|2022-05-01 16:37:40|2819.4|2811.7|2819.5|2811.8|2819.5|2811.8|2819.32|2811.62|19
1651423070000|2022-05-01 16:37:50|2819.54|2811.84|2819.56|2811.86|2819.67|2811.97|2819.54|2811.84|27
1651423080000|2022-05-01 16:38:00|2819.55|2811.85|2819.27|2811.57|2820.04|2812.34|2819.27|2811.57|32
1651423090000|2022-05-01 16:38:10|2819.31|2811.61|2819.41|2811.71|2819.48|2811.78|2819.31|2811.61|21
1651423100000|2022-05-01 16:38:20|2819.4|2811.7|2819.51|2811.81|2819.51|2811.81|2819.37|2811.67|14
1651423110000|2022-05-01 16:38:30|2819.52|2811.82|2819.58|2811.88|2819.58|2811.88|2819.51|2811.81|22
1651423120000|2022-05-01 16:38:40|2819.59|2811.89|2819.63|2811.93|2819.72|2812.02|2819.55|2811.85|24
1651423130000|2022-05-01 16:38:50|2819.65|2811.95|2819.9|2812.2|2819.92|2812.22|2819.61|2811.91|22
1651423140000|2022-05-01 16:39:00|2819.91|2812.21|2821.55|2813.85|2821.58|2813.88|2819.91|2812.21|31
1651423150000|2022-05-01 16:39:10|2821.58|2813.88|2820.03|2812.33|2821.6|2813.9|2819.95|2812.25|28
1651423160000|2022-05-01 16:39:20|2820.05|2812.35|2820.02|2812.32|2820.45|2812.75|2819.95|2812.25|28
1651423170000|2022-05-01 16:39:30|2820.16|2812.46|2820.42|2812.72|2820.48|2812.78|2820.16|2812.46|30
1651423180000|2022-05-01 16:39:40|2820.41|2812.71|2820.45|2812.75|2820.47|2812.77|2820.07|2812.37|26
1651423190000|2022-05-01 16:39:50|2820.47|2812.77|2820.56|2812.86|2820.67|2812.97|2820.44|2812.74|26
1651423200000|2022-05-01 16:40:00|2820.55|2812.85|2820.21|2812.51|2820.66|2812.96|2820.18|2812.48|30
1651423210000|2022-05-01 16:40:10|2820.2|2812.5|2820.16|2812.46|2820.25|2812.55|2820.13|2812.43|24
1651423220000|2022-05-01 16:40:20|2820.15|2812.45|2820.14|2812.44|2820.22|2812.52|2820.12|2812.42|28
1651423230000|2022-05-01 16:40:30|2820.18|2812.48|2820.29|2812.59|2820.33|2812.63|2820.15|2812.45|29
1651423240000|2022-05-01 16:40:40|2820.32|2812.62|2820.26|2812.56|2820.32|2812.62|2820.22|2812.52|28
1651423250000|2022-05-01 16:40:50|2820.24|2812.54|2820.28|2812.58|2820.31|2812.61|2820.23|2812.53|16
1651423260000|2022-05-01 16:41:00|2820.26|2812.56|2820.68|2812.98|2820.89|2813.19|2820.25|2812.55|22
1651423270000|2022-05-01 16:41:10|2820.67|2812.97|2820.78|2813.08|2820.79|2813.09|2820.33|2812.63|32
1651423280000|2022-05-01 16:41:20|2820.77|2813.07|2821.92|2814.22|2821.92|2814.22|2820.77|2813.07|33
1651423290000|2022-05-01 16:41:30|2821.96|2814.26|2822.61|2814.91|2822.61|2814.91|2821.96|2814.26|32
1651423300000|2022-05-01 16:41:40|2822.58|2814.88|2822.94|2815.24|2823.04|2815.34|2822.56|2814.86|30
1651423310000|2022-05-01 16:41:50|2822.96|2815.26|2822.61|2814.91|2823.55|2815.85|2822.61|2814.91|26
1651423320000|2022-05-01 16:42:00|2822.47|2814.77|2822.62|2814.92|2822.81|2815.11|2822.44|2814.74|29
1651423330000|2022-05-01 16:42:10|2822.64|2814.94|2822.86|2815.16|2822.89|2815.19|2822.63|2814.93|25
1651423340000|2022-05-01 16:42:20|2822.89|2815.19|2823.84|2816.14|2823.84|2816.14|2822.81|2815.11|32
1651423350000|2022-05-01 16:42:30|2823.86|2816.16|2824.8|2817.1|2824.89|2817.19|2823.86|2816.16|25
1651423360000|2022-05-01 16:42:40|2824.81|2817.11|2825.99|2818.29|2825.99|2818.29|2824.81|2817.11|22
1651423370000|2022-05-01 16:42:50|2826|2818.3|2824.98|2817.28|2826.02|2818.32|2824.98|2817.28|30
1651423380000|2022-05-01 16:43:00|2824.99|2817.29|2824.21|2816.51|2825.93|2818.23|2824.21|2816.51|32
1651423390000|2022-05-01 16:43:10|2824.09|2816.39|2824.86|2817.16|2824.86|2817.16|2823.76|2816.06|33
1651423400000|2022-05-01 16:43:20|2824.99|2817.29|2824.39|2816.69|2825.01|2817.31|2824.39|2816.69|25
1651423410000|2022-05-01 16:43:30|2824.1|2816.4|2824.08|2816.38|2824.45|2816.75|2823.85|2816.15|31
1651423420000|2022-05-01 16:43:40|2824.07|2816.37|2824.2|2816.5|2824.23|2816.53|2823.88|2816.18|24
1651423430000|2022-05-01 16:43:50|2824.21|2816.51|2825.11|2817.41|2825.42|2817.72|2824.21|2816.51|29
1651423440000|2022-05-01 16:44:00|2825.13|2817.43|2824.79|2817.09|2825.13|2817.43|2824.57|2816.87|29
1651423450000|2022-05-01 16:44:10|2824.76|2817.06|2825.96|2818.26|2825.96|2818.26|2824.76|2817.06|34
1651423460000|2022-05-01 16:44:20|2826|2818.3|2825.32|2817.62|2826.03|2818.33|2825.28|2817.58|25
1651423470000|2022-05-01 16:44:30|2825.34|2817.64|2826.04|2818.34|2826.04|2818.34|2825.34|2817.64|22
1651423480000|2022-05-01 16:44:40|2826.03|2818.33|2825.74|2818.04|2826.3|2818.6|2825.74|2818.04|30
1651423490000|2022-05-01 16:44:50|2825.78|2818.08|2825.62|2817.92|2825.79|2818.09|2825.6|2817.9|26
1651423500000|2022-05-01 16:45:00|2825.61|2817.91|2824.93|2817.23|2825.64|2817.94|2824.62|2816.92|33
1651423510000|2022-05-01 16:45:10|2824.95|2817.25|2824.91|2817.21|2825.05|2817.35|2824.91|2817.21|26
1651423520000|2022-05-01 16:45:20|2824.92|2817.22|2823.74|2816.04|2825.03|2817.33|2823.72|2816.02|29
1651423530000|2022-05-01 16:45:30|2823.76|2816.06|2823.73|2816.03|2823.88|2816.18|2823.73|2816.03|26
1651423540000|2022-05-01 16:45:40|2823.49|2815.79|2823.37|2815.67|2823.49|2815.79|2823.29|2815.59|25
1651423550000|2022-05-01 16:45:50|2823.4|2815.7|2823.26|2815.56|2823.6|2815.9|2823.26|2815.56|36
1651423560000|2022-05-01 16:46:00|2823.29|2815.59|2822.98|2815.28|2823.36|2815.66|2822.98|2815.28|30
1651423570000|2022-05-01 16:46:10|2823.09|2815.39|2822.98|2815.28|2823.09|2815.39|2822.87|2815.17|28
1651423580000|2022-05-01 16:46:20|2822.95|2815.25|2821.86|2814.16|2822.97|2815.27|2821.86|2814.16|29
1651423590000|2022-05-01 16:46:30|2821.9|2814.2|2821.7|2814|2821.95|2814.25|2821.67|2813.97|25
1651423600000|2022-05-01 16:46:40|2821.69|2813.99|2821.48|2813.78|2821.73|2814.03|2821.48|2813.78|28
1651423610000|2022-05-01 16:46:50|2821.5|2813.8|2821.92|2814.22|2822.19|2814.49|2821.43|2813.73|31
1651423620000|2022-05-01 16:47:00|2822.11|2814.41|2822.24|2814.54|2822.35|2814.65|2822.11|2814.41|30
1651423630000|2022-05-01 16:47:10|2822.28|2814.58|2823.6|2815.9|2823.76|2816.06|2822.28|2814.58|31
1651423640000|2022-05-01 16:47:20|2823.58|2815.88|2823.45|2815.75|2823.58|2815.88|2823.34|2815.64|24
1651423650000|2022-05-01 16:47:30|2823.44|2815.74|2823.51|2815.81|2823.54|2815.84|2823.37|2815.67|21
1651423660000|2022-05-01 16:47:40|2823.52|2815.82|2823.64|2815.94|2823.67|2815.97|2823.52|2815.82|15
1651423670000|2022-05-01 16:47:50|2823.65|2815.95|2823.35|2815.65|2823.68|2815.98|2823.35|2815.65|17
1651423680000|2022-05-01 16:48:00|2823.33|2815.63|2824.8|2817.1|2824.8|2817.1|2823.33|2815.63|25
1651423690000|2022-05-01 16:48:10|2824.84|2817.14|2824.97|2817.27|2824.98|2817.28|2824.41|2816.71|28
1651423700000|2022-05-01 16:48:20|2824.98|2817.28|2825.19|2817.49|2825.19|2817.49|2824.89|2817.19|28
1651423710000|2022-05-01 16:48:30|2825.23|2817.53|2825.86|2818.16|2825.86|2818.16|2825.21|2817.51|24
1651423720000|2022-05-01 16:48:40|2825.84|2818.14|2825.95|2818.25|2825.95|2818.25|2825.83|2818.13|26
1651423730000|2022-05-01 16:48:50|2826.02|2818.32|2826.94|2819.24|2826.94|2819.24|2826.02|2818.32|32
1651423740000|2022-05-01 16:49:00|2827.15|2819.45|2828.32|2820.62|2828.32|2820.62|2827.15|2819.45|35
1651423750000|2022-05-01 16:49:10|2828.38|2820.68|2828.99|2821.29|2829.02|2821.32|2828.38|2820.68|31
1651423760000|2022-05-01 16:49:20|2829.08|2821.38|2828.48|2820.78|2829.45|2821.75|2828.48|2820.78|31
1651423770000|2022-05-01 16:49:30|2828.45|2820.75|2828.44|2820.74|2828.49|2820.79|2828.42|2820.72|15
1651423780000|2022-05-01 16:49:40|2828.46|2820.76|2828.46|2820.76|2828.48|2820.78|2828.14|2820.44|21
1651423790000|2022-05-01 16:49:50|2828.48|2820.78|2828.31|2820.61|2828.63|2820.93|2828.29|2820.59|22
1651423800000|2022-05-01 16:50:00|2828.32|2820.62|2827.97|2820.27|2828.47|2820.77|2827.93|2820.23|28
1651423810000|2022-05-01 16:50:10|2827.95|2820.25|2828.04|2820.34|2828.06|2820.36|2827.8|2820.1|22
1651423820000|2022-05-01 16:50:20|2828.02|2820.32|2828.01|2820.31|2828.07|2820.37|2827.94|2820.24|26
1651423830000|2022-05-01 16:50:30|2828.04|2820.34|2827.52|2819.82|2828.05|2820.35|2827.52|2819.82|25
1651423840000|2022-05-01 16:50:40|2827.57|2819.87|2827.48|2819.78|2827.82|2820.12|2827.37|2819.67|36
1651423850000|2022-05-01 16:50:50|2827.49|2819.79|2827.09|2819.39|2827.49|2819.79|2827.09|2819.39|30
1651423860000|2022-05-01 16:51:00|2827.1|2819.4|2826.42|2818.72|2827.24|2819.54|2826.42|2818.72|32
1651423870000|2022-05-01 16:51:10|2826.21|2818.51|2826.78|2819.08|2826.78|2819.08|2826.08|2818.38|27
1651423880000|2022-05-01 16:51:20|2826.74|2819.04|2827.23|2819.53|2827.25|2819.55|2826.7|2819|30
1651423890000|2022-05-01 16:51:30|2827.24|2819.54|2827.23|2819.53|2827.26|2819.56|2827.18|2819.48|23
1651423900000|2022-05-01 16:51:40|2827.24|2819.54|2825.81|2818.11|2827.24|2819.54|2825.8|2818.1|29
1651423910000|2022-05-01 16:51:50|2825.82|2818.12|2826.25|2818.55|2826.27|2818.57|2825.81|2818.11|27
1651423920000|2022-05-01 16:52:00|2826.28|2818.58|2826.48|2818.78|2826.53|2818.83|2826.19|2818.49|31
1651423930000|2022-05-01 16:52:10|2826.32|2818.62|2826.35|2818.65|2826.35|2818.65|2826.18|2818.48|25
1651423940000|2022-05-01 16:52:20|2826.37|2818.67|2826.87|2819.17|2826.87|2819.17|2826.33|2818.63|24
1651423950000|2022-05-01 16:52:30|2826.9|2819.2|2826.83|2819.13|2826.94|2819.24|2826.81|2819.11|24
1651423960000|2022-05-01 16:52:40|2826.84|2819.14|2827.06|2819.36|2827.07|2819.37|2826.84|2819.14|28
1651423970000|2022-05-01 16:52:50|2827.05|2819.35|2827.01|2819.31|2827.18|2819.48|2826.85|2819.15|27
1651423980000|2022-05-01 16:53:00|2827.02|2819.32|2827.03|2819.33|2827.06|2819.36|2826.94|2819.24|21
1651423990000|2022-05-01 16:53:10|2827.07|2819.37|2827.21|2819.51|2827.22|2819.52|2827.01|2819.31|24
1651424000000|2022-05-01 16:53:20|2827.22|2819.52|2827.1|2819.4|2827.22|2819.52|2827.1|2819.4|23
1651424010000|2022-05-01 16:53:30|2827.05|2819.35|2827.13|2819.43|2827.14|2819.44|2826.93|2819.23|8
1651424020000|2022-05-01 16:53:40|2827.14|2819.44|2827.14|2819.44|2827.22|2819.52|2827.12|2819.42|26
1651424030000|2022-05-01 16:53:50|2827.22|2819.52|2827.67|2819.97|2827.77|2820.07|2827.14|2819.44|27
1651424040000|2022-05-01 16:54:00|2827.66|2819.96|2828.14|2820.44|2828.15|2820.45|2827.58|2819.88|20
1651424050000|2022-05-01 16:54:10|2828.15|2820.45|2827.94|2820.24|2828.23|2820.53|2827.94|2820.24|28
1651424060000|2022-05-01 16:54:20|2827.92|2820.22|2827.85|2820.15|2827.92|2820.22|2827.68|2819.98|19
1651424070000|2022-05-01 16:54:30|2827.82|2820.12|2827.44|2819.74|2827.86|2820.16|2827.44|2819.74|28
1651424080000|2022-05-01 16:54:40|2827.29|2819.59|2826.61|2818.91|2827.47|2819.77|2826.32|2818.62|31
1651424090000|2022-05-01 16:54:50|2826.62|2818.92|2825.63|2817.93|2826.66|2818.96|2825.59|2817.89|34
1651424100000|2022-05-01 16:55:00|2825.6|2817.9|2824.73|2817.03|2825.65|2817.95|2824.73|2817.03|27
1651424110000|2022-05-01 16:55:10|2824.71|2817.01|2822.34|2814.64|2824.73|2817.03|2822.34|2814.64|34
1651424120000|2022-05-01 16:55:20|2822.33|2814.63|2822.17|2814.47|2822.33|2814.63|2822.01|2814.31|24
1651424130000|2022-05-01 16:55:30|2822.13|2814.43|2821.97|2814.27|2822.48|2814.78|2821.93|2814.23|31
1651424140000|2022-05-01 16:55:40|2821.93|2814.23|2822.13|2814.43|2822.44|2814.74|2821.92|2814.22|24
1651424150000|2022-05-01 16:55:50|2821.94|2814.24|2821.14|2813.44|2821.94|2814.24|2821.14|2813.44|31
1651424160000|2022-05-01 16:56:00|2821.08|2813.38|2821.03|2813.33|2821.47|2813.77|2820.65|2812.95|32
1651424170000|2022-05-01 16:56:10|2820.95|2813.25|2821.1|2813.4|2821.26|2813.56|2820.86|2813.16|29
1651424180000|2022-05-01 16:56:20|2821.07|2813.37|2821.12|2813.42|2821.3|2813.6|2821.06|2813.36|19
1651424190000|2022-05-01 16:56:30|2821.11|2813.41|2821|2813.3|2821.13|2813.43|2821|2813.3|24
1651424200000|2022-05-01 16:56:40|2821.08|2813.38|2820.53|2812.83|2821.08|2813.38|2820.53|2812.83|22
1651424210000|2022-05-01 16:56:50|2820.5|2812.8|2819.41|2811.71|2820.53|2812.83|2819.39|2811.69|32
1651424220000|2022-05-01 16:57:00|2819.42|2811.72|2819.57|2811.87|2819.98|2812.28|2819.4|2811.7|23
1651424230000|2022-05-01 16:57:10|2819.58|2811.88|2819.25|2811.55|2820|2812.3|2819.25|2811.55|28
1651424240000|2022-05-01 16:57:20|2819.24|2811.54|2819.46|2811.76|2819.46|2811.76|2819.09|2811.39|24
1651424250000|2022-05-01 16:57:30|2819.48|2811.78|2819.44|2811.74|2819.48|2811.78|2819.3|2811.6|26
1651424260000|2022-05-01 16:57:40|2819.41|2811.71|2819|2811.3|2819.44|2811.74|2819|2811.3|22
1651424270000|2022-05-01 16:57:50|2818.42|2810.72|2817.83|2810.13|2818.42|2810.72|2817.82|2810.12|33
1651424280000|2022-05-01 16:58:00|2817.81|2810.11|2817.36|2809.66|2817.89|2810.19|2817.09|2809.39|34
1651424290000|2022-05-01 16:58:10|2817.43|2809.73|2818.9|2811.2|2819.02|2811.32|2817.42|2809.72|35
1651424300000|2022-05-01 16:58:20|2818.95|2811.25|2816.92|2809.22|2819.1|2811.4|2816.92|2809.22|35
1651424310000|2022-05-01 16:58:30|2816.89|2809.19|2816.16|2808.46|2817|2809.3|2816.16|2808.46|23
1651424320000|2022-05-01 16:58:40|2816.07|2808.37|2815.75|2808.05|2816.08|2808.38|2815.75|2808.05|30
1651424330000|2022-05-01 16:58:50|2815.76|2808.06|2815.76|2808.06|2815.86|2808.16|2815.71|2808.01|26
1651424340000|2022-05-01 16:59:00|2815.72|2808.02|2816.39|2808.69|2816.88|2809.18|2815.71|2808.01|32
1651424350000|2022-05-01 16:59:10|2816.33|2808.63|2816.32|2808.62|2816.46|2808.76|2816.25|2808.55|21
1651424360000|2022-05-01 16:59:20|2816.31|2808.61|2816.05|2808.35|2816.77|2809.07|2816.05|2808.35|29
1651424370000|2022-05-01 16:59:30|2815.94|2808.24|2816.28|2808.58|2816.36|2808.66|2815.77|2808.07|24
1651424380000|2022-05-01 16:59:40|2816.25|2808.55|2815.96|2808.26|2816.31|2808.61|2815.88|2808.18|27
1651424390000|2022-05-01 16:59:50|2815.97|2808.27|2815.92|2808.22|2816|2808.3|2815.88|2808.18|19
1651424400000|2022-05-01 17:00:00|2815.9|2808.2|2816.26|2808.56|2816.35|2808.65|2815.71|2808.01|31
1651424410000|2022-05-01 17:00:10|2816.28|2808.58|2816.38|2808.68|2816.38|2808.68|2816.23|2808.53|27
1651424420000|2022-05-01 17:00:20|2816.39|2808.69|2816.96|2809.26|2817.01|2809.31|2816.39|2808.69|29
1651424430000|2022-05-01 17:00:30|2816.8|2809.1|2816.19|2808.49|2816.81|2809.11|2816.11|2808.41|25
1651424440000|2022-05-01 17:00:40|2816.45|2808.75|2816.41|2808.71|2816.45|2808.75|2816.29|2808.59|25
1651424450000|2022-05-01 17:00:50|2816.39|2808.69|2816.32|2808.62|2816.39|2808.69|2816.25|2808.55|28
1651424460000|2022-05-01 17:01:00|2816.31|2808.61|2816.38|2808.68|2816.43|2808.73|2816.25|2808.55|25
1651424470000|2022-05-01 17:01:10|2816.36|2808.66|2816.58|2808.88|2816.7|2809|2816.14|2808.44|25
1651424480000|2022-05-01 17:01:20|2816.54|2808.84|2816.85|2809.15|2817|2809.3|2816.54|2808.84|28
1651424490000|2022-05-01 17:01:30|2816.78|2809.08|2816.4|2808.7|2816.88|2809.18|2816.4|2808.7|26
1651424500000|2022-05-01 17:01:40|2816.5|2808.8|2816.44|2808.74|2816.57|2808.87|2816.44|2808.74|11
1651424510000|2022-05-01 17:01:50|2816.43|2808.73|2816.4|2808.7|2816.48|2808.78|2816.37|2808.67|20
1651424520000|2022-05-01 17:02:00|2816.37|2808.67|2815.46|2807.76|2816.4|2808.7|2815.45|2807.75|27
1651424530000|2022-05-01 17:02:10|2815.43|2807.73|2815.13|2807.43|2815.44|2807.74|2814.86|2807.16|23
1651424540000|2022-05-01 17:02:20|2815.14|2807.44|2814.92|2807.22|2815.17|2807.47|2814.9|2807.2|24
1651424550000|2022-05-01 17:02:30|2814.91|2807.21|2814.96|2807.26|2815.02|2807.32|2814.9|2807.2|27
1651424560000|2022-05-01 17:02:40|2815.44|2807.74|2815.58|2807.88|2815.6|2807.9|2815.43|2807.73|26
1651424570000|2022-05-01 17:02:50|2815.57|2807.87|2816.39|2808.69|2816.39|2808.69|2815.48|2807.78|25
1651424580000|2022-05-01 17:03:00|2816.36|2808.66|2816.72|2809.02|2816.84|2809.14|2816.36|2808.66|23
1651424590000|2022-05-01 17:03:10|2816.69|2808.99|2817.69|2809.99|2817.69|2809.99|2816.69|2808.99|27
1651424600000|2022-05-01 17:03:20|2818.01|2810.31|2818.54|2810.84|2819.55|2811.85|2817.95|2810.25|36
1651424610000|2022-05-01 17:03:30|2818.85|2811.15|2818.94|2811.24|2818.99|2811.29|2818.58|2810.88|28
1651424620000|2022-05-01 17:03:40|2818.93|2811.23|2818.84|2811.14|2818.93|2811.23|2818.79|2811.09|30
1651424630000|2022-05-01 17:03:50|2818.86|2811.16|2818.89|2811.19|2818.9|2811.2|2818.77|2811.07|25
1651424640000|2022-05-01 17:04:00|2818.9|2811.2|2818.81|2811.11|2819.02|2811.32|2818.79|2811.09|28
1651424650000|2022-05-01 17:04:10|2818.8|2811.1|2820.31|2812.61|2820.46|2812.76|2818.8|2811.1|33
1651424660000|2022-05-01 17:04:20|2820.28|2812.58|2820.46|2812.76|2820.69|2812.99|2820.28|2812.58|35
1651424670000|2022-05-01 17:04:30|2820.51|2812.81|2820.12|2812.42|2820.53|2812.83|2820.07|2812.37|28
1651424680000|2022-05-01 17:04:40|2820.11|2812.41|2819.21|2811.51|2820.13|2812.43|2819.1|2811.4|23
1651424690000|2022-05-01 17:04:50|2819.59|2811.89|2819.02|2811.32|2819.59|2811.89|2818.92|2811.22|24
1651424700000|2022-05-01 17:05:00|2819.13|2811.43|2818.56|2810.86|2819.16|2811.46|2818.44|2810.74|26
1651424710000|2022-05-01 17:05:10|2818.55|2810.85|2819.06|2811.36|2819.08|2811.38|2818.55|2810.85|31
1651424720000|2022-05-01 17:05:20|2819.05|2811.35|2818.52|2810.82|2819.05|2811.35|2818.28|2810.58|34
1651424730000|2022-05-01 17:05:30|2818.55|2810.85|2818.5|2810.8|2818.58|2810.88|2818.05|2810.35|27
1651424740000|2022-05-01 17:05:40|2818.42|2810.72|2818.73|2811.03|2818.73|2811.03|2818.28|2810.58|30
1651424750000|2022-05-01 17:05:50|2818.72|2811.02|2818.77|2811.07|2818.77|2811.07|2818.56|2810.86|21
1651424760000|2022-05-01 17:06:00|2818.91|2811.21|2820.89|2813.19|2820.97|2813.27|2818.91|2811.21|33
1651424770000|2022-05-01 17:06:10|2820.78|2813.08|2820.94|2813.24|2820.94|2813.24|2820.49|2812.79|24
1651424780000|2022-05-01 17:06:20|2821.07|2813.37|2822.23|2814.53|2822.23|2814.53|2821.06|2813.36|37
1651424790000|2022-05-01 17:06:30|2822.22|2814.52|2822.87|2815.17|2822.99|2815.29|2822.16|2814.46|31
1651424800000|2022-05-01 17:06:40|2822.89|2815.19|2822.9|2815.2|2822.96|2815.26|2822.85|2815.15|29
1651424810000|2022-05-01 17:06:50|2822.88|2815.18|2822.42|2814.72|2822.96|2815.26|2822.22|2814.52|31
1651424820000|2022-05-01 17:07:00|2822.4|2814.7|2822.1|2814.4|2822.4|2814.7|2821.37|2813.67|30
1651424830000|2022-05-01 17:07:10|2822.12|2814.42|2820.46|2812.76|2822.17|2814.47|2820.3|2812.6|32
1651424840000|2022-05-01 17:07:20|2820.4|2812.7|2820.71|2813.01|2820.71|2813.01|2820.4|2812.7|26
1651424850000|2022-05-01 17:07:30|2820.69|2812.99|2821.66|2813.96|2821.67|2813.97|2820.69|2812.99|24
1651424860000|2022-05-01 17:07:40|2821.53|2813.83|2820.92|2813.22|2821.53|2813.83|2820.92|2813.22|26
1651424870000|2022-05-01 17:07:50|2820.93|2813.23|2821.04|2813.34|2821.05|2813.35|2820.93|2813.23|16
1651424880000|2022-05-01 17:08:00|2821.01|2813.31|2820.34|2812.64|2821.1|2813.4|2820.34|2812.64|25
1651424890000|2022-05-01 17:08:10|2820.28|2812.58|2821.16|2813.46|2821.16|2813.46|2819.71|2812.01|30
1651424900000|2022-05-01 17:08:20|2821.33|2813.63|2822.6|2814.9|2822.6|2814.9|2821.33|2813.63|31
1651424910000|2022-05-01 17:08:30|2822.61|2814.91|2823.08|2815.38|2823.63|2815.93|2822.42|2814.72|34
1651424920000|2022-05-01 17:08:40|2823.03|2815.33|2822.84|2815.14|2823.16|2815.46|2822.84|2815.14|30
1651424930000|2022-05-01 17:08:50|2822.85|2815.15|2822.81|2815.11|2822.91|2815.21|2822.62|2814.92|30
1651424940000|2022-05-01 17:09:00|2822.99|2815.29|2823.17|2815.47|2823.17|2815.47|2822.71|2815.01|25
1651424950000|2022-05-01 17:09:10|2823.15|2815.45|2822.85|2815.15|2823.31|2815.61|2822.85|2815.15|22
1651424960000|2022-05-01 17:09:20|2822.55|2814.85|2822.34|2814.64|2822.56|2814.86|2822.34|2814.64|18
1651424970000|2022-05-01 17:09:30|2822.25|2814.55|2821.38|2813.68|2822.26|2814.56|2821.37|2813.67|21
1651424980000|2022-05-01 17:09:40|2821.56|2813.86|2821.31|2813.61|2821.56|2813.86|2821.25|2813.55|24
1651424990000|2022-05-01 17:09:50|2821.18|2813.48|2821.38|2813.68|2821.4|2813.7|2821.18|2813.48|17
1651425000000|2022-05-01 17:10:00|2821.37|2813.67|2822.33|2814.63|2822.33|2814.63|2821.37|2813.67|25
1651425010000|2022-05-01 17:10:10|2822.31|2814.61|2822.32|2814.62|2822.36|2814.66|2822.3|2814.6|24
1651425020000|2022-05-01 17:10:20|2822.34|2814.64|2822.21|2814.51|2822.89|2815.19|2822.2|2814.5|26
1651425030000|2022-05-01 17:10:30|2822.2|2814.5|2822.23|2814.53|2822.39|2814.69|2822.05|2814.35|27
1651425040000|2022-05-01 17:10:40|2822.24|2814.54|2822.32|2814.62|2822.35|2814.65|2822.22|2814.52|28
1651425050000|2022-05-01 17:10:50|2822.33|2814.63|2822.66|2814.96|2822.66|2814.96|2822.33|2814.63|21
1651425060000|2022-05-01 17:11:00|2822.64|2814.94|2822.89|2815.19|2822.89|2815.19|2822.61|2814.91|20
1651425070000|2022-05-01 17:11:10|2822.9|2815.2|2822.91|2815.21|2823.02|2815.32|2822.87|2815.17|20
1651425080000|2022-05-01 17:11:20|2822.86|2815.16|2822.86|2815.16|2822.92|2815.22|2822.52|2814.82|22
1651425090000|2022-05-01 17:11:30|2822.9|2815.2|2822.9|2815.2|2822.9|2815.2|2822.84|2815.14|20
1651425100000|2022-05-01 17:11:40|2822.79|2815.09|2822.78|2815.08|2822.79|2815.09|2822.62|2814.92|20
1651425110000|2022-05-01 17:11:50|2822.77|2815.07|2822.82|2815.12|2822.84|2815.14|2822.7|2815|21
1651425120000|2022-05-01 17:12:00|2822.85|2815.15|2822.77|2815.07|2822.87|2815.17|2822.77|2815.07|14
1651425130000|2022-05-01 17:12:10|2822.7|2815|2822.63|2814.93|2822.74|2815.04|2822.52|2814.82|19
1651425140000|2022-05-01 17:12:20|2822.72|2815.02|2822.27|2814.57|2822.76|2815.06|2822.27|2814.57|29
1651425150000|2022-05-01 17:12:30|2822.25|2814.55|2822.35|2814.65|2822.38|2814.68|2822.25|2814.55|27
1651425160000|2022-05-01 17:12:40|2822.4|2814.7|2822.73|2815.03|2822.73|2815.03|2822.35|2814.65|33
1651425170000|2022-05-01 17:12:50|2822.72|2815.02|2822.58|2814.88|2822.74|2815.04|2822.44|2814.74|31
1651425180000|2022-05-01 17:13:00|2822.57|2814.87|2822.49|2814.79|2822.64|2814.94|2822.49|2814.79|26
1651425190000|2022-05-01 17:13:10|2822.51|2814.81|2821.95|2814.25|2822.56|2814.86|2821.89|2814.19|32
1651425200000|2022-05-01 17:13:20|2822.07|2814.37|2822.06|2814.36|2822.1|2814.4|2822.05|2814.35|17
1651425210000|2022-05-01 17:13:30|2822.05|2814.35|2822.09|2814.39|2822.15|2814.45|2822.05|2814.35|19
1651425220000|2022-05-01 17:13:40|2822.1|2814.4|2823.19|2815.49|2823.19|2815.49|2822.09|2814.39|18
1651425230000|2022-05-01 17:13:50|2823.2|2815.5|2822.04|2814.34|2823.2|2815.5|2822.04|2814.34|24
1651425240000|2022-05-01 17:14:00|2822.1|2814.4|2822.7|2815|2822.7|2815|2822.06|2814.36|16
1651425250000|2022-05-01 17:14:10|2822.62|2814.92|2822.67|2814.97|2822.93|2815.23|2822.62|2814.92|24
1651425260000|2022-05-01 17:14:20|2822.54|2814.84|2822.78|2815.08|2822.79|2815.09|2822.4|2814.7|18
1651425270000|2022-05-01 17:14:30|2822.79|2815.09|2822.79|2815.09|2822.82|2815.12|2822.78|2815.08|28
1651425280000|2022-05-01 17:14:40|2822.78|2815.08|2822.81|2815.11|2822.84|2815.14|2822.74|2815.04|21
1651425290000|2022-05-01 17:14:50|2822.8|2815.1|2822.47|2814.77|2822.81|2815.11|2822.47|2814.77|20
1651425300000|2022-05-01 17:15:00|2822.39|2814.69|2821.04|2813.34|2822.4|2814.7|2821.04|2813.34|30
1651425310000|2022-05-01 17:15:10|2821.08|2813.38|2820.76|2813.06|2821.33|2813.63|2820.59|2812.89|26
1651425320000|2022-05-01 17:15:20|2820.72|2813.02|2821.76|2814.06|2821.81|2814.11|2820.7|2813|29
1651425330000|2022-05-01 17:15:30|2821.77|2814.07|2820.7|2813|2821.77|2814.07|2820.7|2813|28
1651425340000|2022-05-01 17:15:40|2820.73|2813.03|2820.89|2813.19|2820.89|2813.19|2820.73|2813.03|29
1651425350000|2022-05-01 17:15:50|2820.84|2813.14|2820.83|2813.13|2820.92|2813.22|2820.73|2813.03|27
1651425360000|2022-05-01 17:16:00|2820.91|2813.21|2821.12|2813.42|2821.15|2813.45|2820.82|2813.12|24
1651425370000|2022-05-01 17:16:10|2821.07|2813.37|2820.66|2812.96|2821.14|2813.44|2820.66|2812.96|23
1651425380000|2022-05-01 17:16:20|2820.69|2812.99|2820.7|2813|2820.88|2813.18|2820.66|2812.96|24
1651425390000|2022-05-01 17:16:30|2820.64|2812.94|2820.68|2812.98|2820.69|2812.99|2820.21|2812.51|28
1651425400000|2022-05-01 17:16:40|2820.7|2813|2820.65|2812.95|2820.74|2813.04|2820.64|2812.94|23
1651425410000|2022-05-01 17:16:50|2820.67|2812.97|2820.68|2812.98|2820.72|2813.02|2820.65|2812.95|24
1651425420000|2022-05-01 17:17:00|2820.69|2812.99|2821.27|2813.57|2821.27|2813.57|2820.51|2812.81|26
1651425430000|2022-05-01 17:17:10|2821.37|2813.67|2821.27|2813.57|2821.43|2813.73|2821.23|2813.53|24
1651425440000|2022-05-01 17:17:20|2821.25|2813.55|2820.6|2812.9|2821.31|2813.61|2820.47|2812.77|27
1651425450000|2022-05-01 17:17:30|2820.53|2812.83|2820.43|2812.73|2820.61|2812.91|2820.43|2812.73|20
1651425460000|2022-05-01 17:17:40|2820.35|2812.65|2819.31|2811.61|2820.35|2812.65|2819.31|2811.61|30
1651425470000|2022-05-01 17:17:50|2819.34|2811.64|2820.41|2812.71|2820.48|2812.78|2819.31|2811.61|28
1651425480000|2022-05-01 17:18:00|2820.4|2812.7|2820.31|2812.61|2820.7|2813|2820.12|2812.42|30
1651425490000|2022-05-01 17:18:10|2820.42|2812.72|2819.93|2812.23|2820.43|2812.73|2819.93|2812.23|22
1651425500000|2022-05-01 17:18:20|2819.92|2812.22|2820.14|2812.44|2820.14|2812.44|2819.92|2812.22|25
1651425510000|2022-05-01 17:18:30|2820.12|2812.42|2820.52|2812.82|2820.67|2812.97|2820.12|2812.42|30
1651425520000|2022-05-01 17:18:40|2820.07|2812.37|2820.27|2812.57|2820.28|2812.58|2819.99|2812.29|32
1651425530000|2022-05-01 17:18:50|2820.26|2812.56|2819.57|2811.87|2820.26|2812.56|2819.48|2811.78|16
1651425540000|2022-05-01 17:19:00|2819.62|2811.92|2818.5|2810.8|2819.62|2811.92|2816.74|2809.04|37
1651425550000|2022-05-01 17:19:10|2818.61|2810.91|2818.65|2810.95|2818.93|2811.23|2818.56|2810.86|32
1651425560000|2022-05-01 17:19:20|2818.66|2810.96|2818.83|2811.13|2818.84|2811.14|2818.66|2810.96|28
1651425570000|2022-05-01 17:19:30|2818.82|2811.12|2819.05|2811.35|2819.16|2811.46|2818.77|2811.07|33
1651425580000|2022-05-01 17:19:40|2819.08|2811.38|2818.75|2811.05|2819.08|2811.38|2818.74|2811.04|27
1651425590000|2022-05-01 17:19:50|2818.74|2811.04|2818.77|2811.07|2818.83|2811.13|2818.74|2811.04|17
1651425600000|2022-05-01 17:20:00|2818.74|2811.04|2817.75|2810.05|2818.82|2811.12|2817.75|2810.05|33
1651425610000|2022-05-01 17:20:10|2817.77|2810.07|2818.36|2810.66|2818.37|2810.67|2817.77|2810.07|21
1651425620000|2022-05-01 17:20:20|2818.37|2810.67|2818.16|2810.46|2818.38|2810.68|2818.16|2810.46|24
1651425630000|2022-05-01 17:20:30|2818.12|2810.42|2818.19|2810.49|2818.21|2810.51|2818.09|2810.39|24
1651425640000|2022-05-01 17:20:40|2818.2|2810.5|2818.17|2810.47|2818.23|2810.53|2818.13|2810.43|15
1651425650000|2022-05-01 17:20:50|2818.19|2810.49|2818.18|2810.48|2818.21|2810.51|2818.11|2810.41|20
1651425660000|2022-05-01 17:21:00|2818.19|2810.49|2818.21|2810.51|2818.21|2810.51|2818.18|2810.48|18
1651425670000|2022-05-01 17:21:10|2818.2|2810.5|2818.55|2810.85|2818.56|2810.86|2818.2|2810.5|24
1651425680000|2022-05-01 17:21:20|2818.56|2810.86|2818.59|2810.89|2818.59|2810.89|2818.54|2810.84|19
1651425690000|2022-05-01 17:21:30|2818.6|2810.9|2818.57|2810.87|2818.6|2810.9|2818.54|2810.84|27
1651425700000|2022-05-01 17:21:40|2818.54|2810.84|2818.53|2810.83|2818.58|2810.88|2818.51|2810.81|15
1651425710000|2022-05-01 17:21:50|2818.52|2810.82|2818.5|2810.8|2818.55|2810.85|2818.49|2810.79|11
1651425720000|2022-05-01 17:22:00|2818.49|2810.79|2818.57|2810.87|2818.61|2810.91|2818.49|2810.79|18
1651425730000|2022-05-01 17:22:10|2818.56|2810.86|2818.55|2810.85|2818.59|2810.89|2818.19|2810.49|20
1651425740000|2022-05-01 17:22:20|2818.54|2810.84|2818.3|2810.6|2818.59|2810.89|2818.3|2810.6|21
1651425750000|2022-05-01 17:22:30|2818.26|2810.56|2817.99|2810.29|2818.26|2810.56|2817.91|2810.21|25
1651425760000|2022-05-01 17:22:40|2818|2810.3|2818.29|2810.59|2818.29|2810.59|2818|2810.3|28
1651425770000|2022-05-01 17:22:50|2818.25|2810.55|2818.3|2810.6|2818.32|2810.62|2818.24|2810.54|27
1651425780000|2022-05-01 17:23:00|2818.31|2810.61|2818.43|2810.73|2818.46|2810.76|2818.14|2810.44|25
1651425790000|2022-05-01 17:23:10|2818.48|2810.78|2818.65|2810.95|2818.65|2810.95|2818.32|2810.62|28
1651425800000|2022-05-01 17:23:20|2818.66|2810.96|2818.66|2810.96|2818.67|2810.97|2818.64|2810.94|19
1651425810000|2022-05-01 17:23:30|2818.67|2810.97|2816.81|2809.11|2818.67|2810.97|2816.68|2808.98|32
1651425820000|2022-05-01 17:23:40|2816.91|2809.21|2817|2809.3|2817.29|2809.59|2816.58|2808.88|36
1651425830000|2022-05-01 17:23:50|2816.55|2808.85|2814.6|2806.9|2816.55|2808.85|2814.6|2806.9|30
1651425840000|2022-05-01 17:24:00|2814.58|2806.88|2815.2|2807.5|2815.48|2807.78|2814.58|2806.88|36
1651425850000|2022-05-01 17:24:10|2815.19|2807.49|2815.04|2807.34|2815.98|2808.28|2814.98|2807.28|32
1651425860000|2022-05-01 17:24:20|2815.05|2807.35|2814.88|2807.18|2815.07|2807.37|2814.83|2807.13|28
1651425870000|2022-05-01 17:24:30|2814.76|2807.06|2814.16|2806.46|2814.79|2807.09|2814.08|2806.38|34
1651425880000|2022-05-01 17:24:40|2814.15|2806.45|2813.89|2806.19|2814.26|2806.56|2813.72|2806.02|30
1651425890000|2022-05-01 17:24:50|2813.95|2806.25|2811.69|2803.99|2813.95|2806.25|2811.58|2803.88|33
1651425900000|2022-05-01 17:25:00|2811.27|2803.57|2810.9|2803.2|2811.27|2803.57|2809.87|2802.17|35
1651425910000|2022-05-01 17:25:10|2811.17|2803.47|2812.69|2804.99|2812.72|2805.02|2811.17|2803.47|33
1651425920000|2022-05-01 17:25:20|2812.63|2804.93|2812.18|2804.48|2813|2805.3|2812.18|2804.48|30
1651425930000|2022-05-01 17:25:30|2811.97|2804.27|2811.47|2803.77|2811.97|2804.27|2810.86|2803.16|37
1651425940000|2022-05-01 17:25:40|2811.46|2803.76|2809.5|2801.8|2811.48|2803.78|2809.45|2801.75|33
1651425950000|2022-05-01 17:25:50|2809.49|2801.79|2809.66|2801.96|2809.81|2802.11|2809.41|2801.71|28
1651425960000|2022-05-01 17:26:00|2809.59|2801.89|2808.81|2801.11|2809.59|2801.89|2808.3|2800.6|37
1651425970000|2022-05-01 17:26:10|2808.96|2801.26|2809.71|2802.01|2809.72|2802.02|2808.96|2801.26|33
1651425980000|2022-05-01 17:26:20|2809.7|2802|2809.51|2801.81|2809.97|2802.27|2809.51|2801.81|19
1651425990000|2022-05-01 17:26:30|2809.5|2801.8|2809.08|2801.38|2809.58|2801.88|2809.06|2801.36|22
1651426000000|2022-05-01 17:26:40|2809.09|2801.39|2808.68|2800.98|2809.09|2801.39|2808.45|2800.75|30
1651426010000|2022-05-01 17:26:50|2808.69|2800.99|2808.85|2801.15|2808.89|2801.19|2808.66|2800.96|23
1651426020000|2022-05-01 17:27:00|2808.82|2801.12|2809.48|2801.78|2809.91|2802.21|2808.82|2801.12|25
1651426030000|2022-05-01 17:27:10|2809.44|2801.74|2809.49|2801.79|2809.49|2801.79|2809.4|2801.7|21
1651426040000|2022-05-01 17:27:20|2809.51|2801.81|2811.13|2803.43|2811.13|2803.43|2809.49|2801.79|32
1651426050000|2022-05-01 17:27:30|2811.12|2803.42|2811.24|2803.54|2811.33|2803.63|2810.99|2803.29|26
1651426060000|2022-05-01 17:27:40|2811.29|2803.59|2812.31|2804.61|2812.35|2804.65|2811.24|2803.54|28
1651426070000|2022-05-01 17:27:50|2812.32|2804.62|2812.05|2804.35|2812.32|2804.62|2811.88|2804.18|33
1651426080000|2022-05-01 17:28:00|2812.06|2804.36|2811.75|2804.05|2812.1|2804.4|2811.68|2803.98|21
1651426090000|2022-05-01 17:28:10|2811.57|2803.87|2811.82|2804.12|2811.86|2804.16|2810.85|2803.15|35
1651426100000|2022-05-01 17:28:20|2811.83|2804.13|2811.95|2804.25|2811.95|2804.25|2811.83|2804.13|25
1651426110000|2022-05-01 17:28:30|2811.96|2804.26|2811.97|2804.27|2811.97|2804.27|2811.96|2804.26|2
1651426120000|2022-05-01 17:28:40|2811.95|2804.25|2812.03|2804.33|2812.11|2804.41|2811.95|2804.25|10
1651426130000|2022-05-01 17:28:50|2812.05|2804.35|2812.04|2804.34|2812.07|2804.37|2812.03|2804.33|19
1651426140000|2022-05-01 17:29:00|2812.03|2804.33|2811.47|2803.77|2812.03|2804.33|2811.17|2803.47|24
1651426150000|2022-05-01 17:29:10|2811.48|2803.78|2811.57|2803.87|2811.64|2803.94|2811.48|2803.78|27
1651426160000|2022-05-01 17:29:20|2811.6|2803.9|2811.76|2804.06|2811.78|2804.08|2811.19|2803.49|27
1651426170000|2022-05-01 17:29:30|2811.77|2804.07|2812.18|2804.48|2812.23|2804.53|2811.77|2804.07|27
1651426180000|2022-05-01 17:29:40|2812.23|2804.53|2812.01|2804.31|2812.24|2804.54|2811.98|2804.28|24
1651426190000|2022-05-01 17:29:50|2812.03|2804.33|2816.21|2808.51|2816.5|2808.8|2812.02|2804.32|21
1651426200000|2022-05-01 17:30:00|2816.26|2808.56|2815.26|2807.56|2817.24|2809.54|2815.26|2807.56|39
1651426210000|2022-05-01 17:30:10|2815.23|2807.53|2814.09|2806.39|2815.26|2807.56|2814.09|2806.39|37
1651426220000|2022-05-01 17:30:20|2814.05|2806.35|2813.79|2806.09|2814.05|2806.35|2813.15|2805.45|28
1651426230000|2022-05-01 17:30:30|2813.78|2806.08|2815.51|2807.81|2816|2808.3|2813.78|2806.08|33
1651426240000|2022-05-01 17:30:40|2815.5|2807.8|2815.96|2808.26|2816.64|2808.94|2815.33|2807.63|35
1651426250000|2022-05-01 17:30:50|2815.78|2808.08|2815.49|2807.79|2815.78|2808.08|2815.37|2807.67|23
1651426260000|2022-05-01 17:31:00|2815.63|2807.93|2815.51|2807.81|2815.64|2807.94|2815.36|2807.66|24
1651426270000|2022-05-01 17:31:10|2815.47|2807.77|2815.34|2807.64|2815.5|2807.8|2814.76|2807.06|34
1651426280000|2022-05-01 17:31:20|2815.29|2807.59|2814.76|2807.06|2815.35|2807.65|2814.68|2806.98|21
1651426290000|2022-05-01 17:31:30|2814.65|2806.95|2814.21|2806.51|2814.65|2806.95|2814.08|2806.38|29
1651426300000|2022-05-01 17:31:40|2814.22|2806.52|2814.74|2807.04|2815.12|2807.42|2814.2|2806.5|24
1651426310000|2022-05-01 17:31:50|2814.47|2806.77|2814.44|2806.74|2814.49|2806.79|2814.38|2806.68|10
1651426320000|2022-05-01 17:32:00|2814.43|2806.73|2814.81|2807.11|2814.98|2807.28|2814.42|2806.72|28
1651426330000|2022-05-01 17:32:10|2814.82|2807.12|2814.63|2806.93|2814.95|2807.25|2814.62|2806.92|25
1651426340000|2022-05-01 17:32:20|2814.62|2806.92|2814.68|2806.98|2814.91|2807.21|2814.58|2806.88|28
1651426350000|2022-05-01 17:32:30|2814.67|2806.97|2814.21|2806.51|2814.79|2807.09|2814.18|2806.48|22
1651426360000|2022-05-01 17:32:40|2814.2|2806.5|2814.28|2806.58|2814.41|2806.71|2814.05|2806.35|31
1651426370000|2022-05-01 17:32:50|2814.26|2806.56|2814.35|2806.65|2814.39|2806.69|2814.24|2806.54|22
1651426380000|2022-05-01 17:33:00|2814.36|2806.66|2814.35|2806.65|2814.36|2806.66|2814.3|2806.6|18
1651426390000|2022-05-01 17:33:10|2814.34|2806.64|2814.37|2806.67|2814.38|2806.68|2814.31|2806.61|18
1651426400000|2022-05-01 17:33:20|2814.29|2806.59|2814.19|2806.49|2814.37|2806.67|2814.16|2806.46|23
1651426410000|2022-05-01 17:33:30|2814.18|2806.48|2814.4|2806.7|2814.44|2806.74|2814.15|2806.45|21
1651426420000|2022-05-01 17:33:40|2814.41|2806.71|2814.76|2807.06|2814.81|2807.11|2814.41|2806.71|19
1651426430000|2022-05-01 17:33:50|2814.77|2807.07|2815.63|2807.93|2815.78|2808.08|2814.75|2807.05|21
1651426440000|2022-05-01 17:34:00|2815.59|2807.89|2814.81|2807.11|2815.59|2807.89|2814.81|2807.11|30
1651426450000|2022-05-01 17:34:10|2814.82|2807.12|2815.44|2807.74|2815.46|2807.76|2814.82|2807.12|28
1651426460000|2022-05-01 17:34:20|2815.49|2807.79|2814.97|2807.27|2815.55|2807.85|2814.97|2807.27|23
1651426470000|2022-05-01 17:34:30|2814.99|2807.29|2815.01|2807.31|2815.06|2807.36|2814.99|2807.29|23
1651426480000|2022-05-01 17:34:40|2814.99|2807.29|2815.05|2807.35|2815.05|2807.35|2814.73|2807.03|13
1651426490000|2022-05-01 17:34:50|2815.02|2807.32|2814.56|2806.86|2815.03|2807.33|2814.56|2806.86|19
1651426500000|2022-05-01 17:35:00|2814.6|2806.9|2815.51|2807.81|2815.51|2807.81|2814.58|2806.88|31
1651426510000|2022-05-01 17:35:10|2815.59|2807.89|2815.79|2808.09|2815.85|2808.15|2815.57|2807.87|26
1651426520000|2022-05-01 17:35:20|2815.75|2808.05|2815.15|2807.45|2815.83|2808.13|2815.11|2807.41|20
1651426530000|2022-05-01 17:35:30|2815.13|2807.43|2815.37|2807.67|2815.42|2807.72|2815.06|2807.36|28
1651426540000|2022-05-01 17:35:40|2815.34|2807.64|2814.18|2806.48|2815.37|2807.67|2814.17|2806.47|24
1651426550000|2022-05-01 17:35:50|2814.23|2806.53|2814.04|2806.34|2814.23|2806.53|2813.96|2806.26|26
1651426560000|2022-05-01 17:36:00|2814.03|2806.33|2814.19|2806.49|2814.33|2806.63|2814.01|2806.31|21
1651426570000|2022-05-01 17:36:10|2814.08|2806.38|2813.29|2805.59|2814.08|2806.38|2813.29|2805.59|30
1651426580000|2022-05-01 17:36:20|2813.3|2805.6|2813.02|2805.32|2813.37|2805.67|2813.01|2805.31|20
1651426590000|2022-05-01 17:36:30|2813.04|2805.34|2813.11|2805.41|2813.11|2805.41|2812.53|2804.83|26
1651426600000|2022-05-01 17:36:40|2813.12|2805.42|2813.03|2805.33|2813.12|2805.42|2813.01|2805.31|10
1651426610000|2022-05-01 17:36:50|2813.04|2805.34|2813|2805.3|2813.06|2805.36|2812.99|2805.29|23
1651426620000|2022-05-01 17:37:00|2813.03|2805.33|2813.15|2805.45|2813.16|2805.46|2813.01|2805.31|28
1651426630000|2022-05-01 17:37:10|2813.14|2805.44|2813.07|2805.37|2813.22|2805.52|2813.06|2805.36|28
1651426640000|2022-05-01 17:37:20|2813.12|2805.42|2813.09|2805.39|2813.12|2805.42|2813.03|2805.33|28
1651426650000|2022-05-01 17:37:30|2813.08|2805.38|2814.02|2806.32|2814.07|2806.37|2813.03|2805.33|29
1651426660000|2022-05-01 17:37:40|2814.03|2806.33|2813.34|2805.64|2814.11|2806.41|2813.26|2805.56|26
1651426670000|2022-05-01 17:37:50|2813.3|2805.6|2813.23|2805.53|2813.33|2805.63|2813.11|2805.41|26
1651426680000|2022-05-01 17:38:00|2813.17|2805.47|2813.69|2805.99|2813.69|2805.99|2813.17|2805.47|29
1651426690000|2022-05-01 17:38:10|2813.68|2805.98|2813.8|2806.1|2813.83|2806.13|2813.68|2805.98|10
1651426700000|2022-05-01 17:38:20|2813.78|2806.08|2813.78|2806.08|2813.81|2806.11|2813.63|2805.93|22
1651426710000|2022-05-01 17:38:30|2813.79|2806.09|2813.73|2806.03|2813.83|2806.13|2813.73|2806.03|17
1651426720000|2022-05-01 17:38:40|2813.75|2806.05|2813.62|2805.92|2813.77|2806.07|2813.62|2805.92|11
1651426730000|2022-05-01 17:38:50|2813.63|2805.93|2813.42|2805.72|2813.63|2805.93|2813.41|2805.71|9
1651426740000|2022-05-01 17:39:00|2813.36|2805.66|2813.56|2805.86|2813.64|2805.94|2813.36|2805.66|15
1651426750000|2022-05-01 17:39:10|2813.58|2805.88|2813.49|2805.79|2813.62|2805.92|2813.46|2805.76|13
1651426760000|2022-05-01 17:39:20|2813.48|2805.78|2813.25|2805.55|2813.55|2805.85|2813.25|2805.55|16
1651426770000|2022-05-01 17:39:30|2813.19|2805.49|2813.13|2805.43|2813.43|2805.73|2813.09|2805.39|21
1651426780000|2022-05-01 17:39:40|2813.2|2805.5|2813.27|2805.57|2813.46|2805.76|2813.18|2805.48|26
1651426790000|2022-05-01 17:39:50|2813.37|2805.67|2813.12|2805.42|2813.43|2805.73|2813.12|2805.42|12
1651426800000|2022-05-01 17:40:00|2813.05|2805.35|2813.29|2805.59|2813.59|2805.89|2813.05|2805.35|24
1651426810000|2022-05-01 17:40:10|2813.28|2805.58|2813.29|2805.59|2813.3|2805.6|2813.23|2805.53|23
1651426820000|2022-05-01 17:40:20|2813.27|2805.57|2813.06|2805.36|2813.35|2805.65|2812.95|2805.25|31
1651426830000|2022-05-01 17:40:30|2812.92|2805.22|2812.93|2805.23|2813.06|2805.36|2812.92|2805.22|24
1651426840000|2022-05-01 17:40:40|2812.92|2805.22|2813.09|2805.39|2813.11|2805.41|2812.8|2805.1|32
1651426850000|2022-05-01 17:40:50|2813.11|2805.41|2813.16|2805.46|2813.18|2805.48|2812.92|2805.22|20
1651426860000|2022-05-01 17:41:00|2813.17|2805.47|2812.83|2805.13|2813.18|2805.48|2812.6|2804.9|29
1651426870000|2022-05-01 17:41:10|2812.84|2805.14|2813.17|2805.47|2813.18|2805.48|2812.84|2805.14|28
1651426880000|2022-05-01 17:41:20|2813.14|2805.44|2813.17|2805.47|2813.28|2805.58|2813.09|2805.39|34
1651426890000|2022-05-01 17:41:30|2813.15|2805.45|2813.15|2805.45|2813.17|2805.47|2813.08|2805.38|14
1651426900000|2022-05-01 17:41:40|2813.16|2805.46|2813.1|2805.4|2813.28|2805.58|2813.1|2805.4|19
1651426910000|2022-05-01 17:41:50|2813.14|2805.44|2812.57|2804.87|2813.14|2805.44|2812.57|2804.87|27
1651426920000|2022-05-01 17:42:00|2812.59|2804.89|2811.88|2804.18|2812.6|2804.9|2811.88|2804.18|35
1651426930000|2022-05-01 17:42:10|2811.87|2804.17|2811.84|2804.14|2811.9|2804.2|2811.31|2803.61|32
1651426940000|2022-05-01 17:42:20|2811.86|2804.16|2811.78|2804.08|2811.88|2804.18|2811.78|2804.08|30
1651426950000|2022-05-01 17:42:30|2811.85|2804.15|2811.76|2804.06|2811.88|2804.18|2811.76|2804.06|26
1651426960000|2022-05-01 17:42:40|2811.61|2803.91|2810.6|2802.9|2811.61|2803.91|2810.57|2802.87|19
1651426970000|2022-05-01 17:42:50|2810.66|2802.96|2811.03|2803.33|2811.11|2803.41|2810.66|2802.96|27
1651426980000|2022-05-01 17:43:00|2811.04|2803.34|2811.77|2804.07|2811.78|2804.08|2811.04|2803.34|26
1651426990000|2022-05-01 17:43:10|2811.72|2804.02|2811.48|2803.78|2811.77|2804.07|2811.24|2803.54|23
1651427000000|2022-05-01 17:43:20|2811.54|2803.84|2811.09|2803.39|2811.61|2803.91|2811.09|2803.39|33
1651427010000|2022-05-01 17:43:30|2811.11|2803.41|2810.41|2802.71|2811.11|2803.41|2810.35|2802.65|36
1651427020000|2022-05-01 17:43:40|2810.44|2802.74|2810.26|2802.56|2810.46|2802.76|2810.21|2802.51|30
1651427030000|2022-05-01 17:43:50|2810.21|2802.51|2814.22|2806.52|2815.12|2807.42|2810.18|2802.48|37
1651427040000|2022-05-01 17:44:00|2814.26|2806.56|2814.26|2806.56|2815.2|2807.5|2814.26|2806.56|35
1651427050000|2022-05-01 17:44:10|2813.99|2806.29|2814.25|2806.55|2814.3|2806.6|2813.23|2805.53|34
1651427060000|2022-05-01 17:44:20|2814.27|2806.57|2814.8|2807.1|2815.08|2807.38|2814.27|2806.57|31
1651427070000|2022-05-01 17:44:30|2814.88|2807.18|2815.4|2807.7|2815.4|2807.7|2814.58|2806.88|27
1651427080000|2022-05-01 17:44:40|2815.42|2807.72|2815.36|2807.66|2815.44|2807.74|2815.36|2807.66|21
1651427090000|2022-05-01 17:44:50|2815.31|2807.61|2815.58|2807.88|2815.65|2807.95|2815.3|2807.6|24
1651427100000|2022-05-01 17:45:00|2815.6|2807.9|2816.23|2808.53|2816.23|2808.53|2815.55|2807.85|29
1651427110000|2022-05-01 17:45:10|2816.24|2808.54|2817.45|2809.75|2817.45|2809.75|2816.19|2808.49|30
1651427120000|2022-05-01 17:45:20|2817.61|2809.91|2818.31|2810.61|2818.65|2810.95|2817.61|2809.91|38
1651427130000|2022-05-01 17:45:30|2818.32|2810.62|2817.81|2810.11|2818.44|2810.74|2817.29|2809.59|29
1651427140000|2022-05-01 17:45:40|2817.83|2810.13|2817.35|2809.65|2817.83|2810.13|2817.24|2809.54|30
1651427150000|2022-05-01 17:45:50|2817.34|2809.64|2817.31|2809.61|2817.4|2809.7|2817.3|2809.6|16
1651427160000|2022-05-01 17:46:00|2817.32|2809.62|2816.92|2809.22|2817.33|2809.63|2816.84|2809.14|27
1651427170000|2022-05-01 17:46:10|2816.96|2809.26|2816.88|2809.18|2816.96|2809.26|2816.81|2809.11|24
1651427180000|2022-05-01 17:46:20|2816.87|2809.17|2815.4|2807.7|2817.2|2809.5|2815.37|2807.67|33
1651427190000|2022-05-01 17:46:30|2815.33|2807.63|2813.72|2806.02|2815.39|2807.69|2813.69|2805.99|37
1651427200000|2022-05-01 17:46:40|2813.7|2806|2811.31|2803.61|2813.74|2806.04|2811.3|2803.6|33
1651427210000|2022-05-01 17:46:50|2811.3|2803.6|2811.63|2803.93|2811.79|2804.09|2811.26|2803.56|29
1651427220000|2022-05-01 17:47:00|2811.71|2804.01|2811.46|2803.76|2811.78|2804.08|2811.46|2803.76|27
1651427230000|2022-05-01 17:47:10|2811.47|2803.77|2810.2|2802.5|2811.49|2803.79|2810.16|2802.46|29
1651427240000|2022-05-01 17:47:20|2810.16|2802.46|2810.05|2802.35|2810.16|2802.46|2810.03|2802.33|19
1651427250000|2022-05-01 17:47:30|2810.09|2802.39|2810.09|2802.39|2810.2|2802.5|2809.82|2802.12|25
1651427260000|2022-05-01 17:47:40|2810.1|2802.4|2810.04|2802.34|2810.32|2802.62|2809.88|2802.18|28
1651427270000|2022-05-01 17:47:50|2810.07|2802.37|2810.14|2802.44|2810.17|2802.47|2810.03|2802.33|16
1651427280000|2022-05-01 17:48:00|2810.18|2802.48|2810.55|2802.85|2810.57|2802.87|2810.15|2802.45|26
1651427290000|2022-05-01 17:48:10|2810.53|2802.83|2810.68|2802.98|2810.7|2803|2810.53|2802.83|20
1651427300000|2022-05-01 17:48:20|2810.67|2802.97|2810.66|2802.96|2810.7|2803|2810.63|2802.93|24
1651427310000|2022-05-01 17:48:30|2810.67|2802.97|2810.67|2802.97|2810.68|2802.98|2810.64|2802.94|14
1651427320000|2022-05-01 17:48:40|2810.65|2802.95|2810.42|2802.72|2810.67|2802.97|2810.42|2802.72|16
1651427330000|2022-05-01 17:48:50|2810.36|2802.66|2810.17|2802.47|2810.36|2802.66|2810.09|2802.39|20
1651427340000|2022-05-01 17:49:00|2810.18|2802.48|2810.64|2802.94|2810.64|2802.94|2810.1|2802.4|23
1651427350000|2022-05-01 17:49:10|2810.59|2802.89|2810.15|2802.45|2810.59|2802.89|2810.08|2802.38|19
1651427360000|2022-05-01 17:49:20|2810.16|2802.46|2809.9|2802.2|2810.17|2802.47|2809.9|2802.2|22
1651427370000|2022-05-01 17:49:30|2809.87|2802.17|2810.03|2802.33|2810.08|2802.38|2809.87|2802.17|28
1651427380000|2022-05-01 17:49:40|2809.95|2802.25|2809.97|2802.27|2810.08|2802.38|2809.95|2802.25|16
1651427390000|2022-05-01 17:49:50|2809.96|2802.26|2809.71|2802.01|2810.14|2802.44|2809.23|2801.53|28
1651427400000|2022-05-01 17:50:00|2809.59|2801.89|2809.79|2802.09|2810.03|2802.33|2809.42|2801.72|31
1651427410000|2022-05-01 17:50:10|2809.77|2802.07|2811.4|2803.7|2811.4|2803.7|2809.77|2802.07|28
1651427420000|2022-05-01 17:50:20|2811.44|2803.74|2811.73|2804.03|2811.83|2804.13|2811.37|2803.67|29
1651427430000|2022-05-01 17:50:30|2811.71|2804.01|2811.89|2804.19|2811.89|2804.19|2811.7|2804|26
1651427440000|2022-05-01 17:50:40|2811.92|2804.22|2812.6|2804.9|2812.64|2804.94|2811.92|2804.22|19
1651427450000|2022-05-01 17:50:50|2812.26|2804.56|2812.31|2804.61|2812.31|2804.61|2812.24|2804.54|14
1651427460000|2022-05-01 17:51:00|2812.32|2804.62|2811.67|2803.97|2812.33|2804.63|2811.57|2803.87|30
1651427470000|2022-05-01 17:51:10|2811.66|2803.96|2812.42|2804.72|2812.61|2804.91|2811.66|2803.96|24
1651427480000|2022-05-01 17:51:20|2812.43|2804.73|2812.46|2804.76|2812.5|2804.8|2812.4|2804.7|29
1651427490000|2022-05-01 17:51:30|2812.47|2804.77|2812.67|2804.97|2812.73|2805.03|2812.46|2804.76|33
1651427500000|2022-05-01 17:51:40|2812.68|2804.98|2812.78|2805.08|2812.82|2805.12|2812.68|2804.98|22
1651427510000|2022-05-01 17:51:50|2812.79|2805.09|2812.22|2804.52|2812.79|2805.09|2812.22|2804.52|26
1651427520000|2022-05-01 17:52:00|2812.25|2804.55|2811.85|2804.15|2812.28|2804.58|2811.8|2804.1|36
1651427530000|2022-05-01 17:52:10|2811.83|2804.13|2811.86|2804.16|2811.9|2804.2|2811.8|2804.1|26
1651427540000|2022-05-01 17:52:20|2811.87|2804.17|2811.88|2804.18|2811.88|2804.18|2811.84|2804.14|18
1651427550000|2022-05-01 17:52:30|2811.87|2804.17|2811.73|2804.03|2811.9|2804.2|2811.72|2804.02|23
1651427560000|2022-05-01 17:52:40|2811.74|2804.04|2812.28|2804.58|2812.36|2804.66|2811.73|2804.03|18
1651427570000|2022-05-01 17:52:50|2812.3|2804.6|2811.66|2803.96|2812.36|2804.66|2811.66|2803.96|16
1651427580000|2022-05-01 17:53:00|2811.68|2803.98|2811.82|2804.12|2811.84|2804.14|2811.66|2803.96|17
1651427590000|2022-05-01 17:53:10|2811.83|2804.13|2812.19|2804.49|2812.19|2804.49|2811.81|2804.11|21
1651427600000|2022-05-01 17:53:20|2812.18|2804.48|2812.2|2804.5|2812.23|2804.53|2812.18|2804.48|10
1651427610000|2022-05-01 17:53:30|2812.19|2804.49|2812.33|2804.63|2812.33|2804.63|2812.17|2804.47|15
1651427620000|2022-05-01 17:53:40|2812.34|2804.64|2812.28|2804.58|2812.35|2804.65|2812.27|2804.57|18
1651427630000|2022-05-01 17:53:50|2812.32|2804.62|2812.27|2804.57|2812.32|2804.62|2812.26|2804.56|8
1651427640000|2022-05-01 17:54:00|2812.26|2804.56|2812.34|2804.64|2812.48|2804.78|2812.25|2804.55|24
1651427650000|2022-05-01 17:54:10|2812.32|2804.62|2812.18|2804.48|2812.32|2804.62|2812.16|2804.46|17
1651427660000|2022-05-01 17:54:20|2812.19|2804.49|2811.93|2804.23|2812.21|2804.51|2811.93|2804.23|22
1651427670000|2022-05-01 17:54:30|2811.92|2804.22|2811|2803.3|2811.93|2804.23|2811|2803.3|23
1651427680000|2022-05-01 17:54:40|2811.07|2803.37|2811.02|2803.32|2811.15|2803.45|2811.02|2803.32|19
1651427690000|2022-05-01 17:54:50|2810.98|2803.28|2810.02|2802.32|2811.07|2803.37|2810.02|2802.32|25
1651427700000|2022-05-01 17:55:00|2810.04|2802.34|2811.22|2803.52|2811.28|2803.58|2810.01|2802.31|32
1651427710000|2022-05-01 17:55:10|2811.2|2803.5|2810.94|2803.24|2811.2|2803.5|2810.94|2803.24|22
1651427720000|2022-05-01 17:55:20|2810.92|2803.22|2810.92|2803.22|2810.98|2803.28|2810.86|2803.16|22
1651427730000|2022-05-01 17:55:30|2810.93|2803.23|2810.77|2803.07|2810.96|2803.26|2810.68|2802.98|23
1651427740000|2022-05-01 17:55:40|2810.78|2803.08|2812.13|2804.43|2812.43|2804.73|2810.78|2803.08|33
1651427750000|2022-05-01 17:55:50|2812.12|2804.42|2811.89|2804.19|2812.12|2804.42|2811.89|2804.19|20
1651427760000|2022-05-01 17:56:00|2811.92|2804.22|2811.59|2803.89|2811.92|2804.22|2811.59|2803.89|23
1651427770000|2022-05-01 17:56:10|2811.66|2803.96|2811.15|2803.45|2811.66|2803.96|2811.09|2803.39|20
1651427780000|2022-05-01 17:56:20|2811.12|2803.42|2810.93|2803.23|2811.37|2803.67|2810.93|2803.23|21
1651427790000|2022-05-01 17:56:30|2810.87|2803.17|2811.31|2803.61|2811.31|2803.61|2810.82|2803.12|14
1651427800000|2022-05-01 17:56:40|2811.27|2803.57|2811.25|2803.55|2811.34|2803.64|2811.23|2803.53|14
1651427810000|2022-05-01 17:56:50|2811.28|2803.58|2811.22|2803.52|2811.28|2803.58|2811.01|2803.31|17
1651427820000|2022-05-01 17:57:00|2811.25|2803.55|2810.94|2803.24|2811.25|2803.55|2810.94|2803.24|13
1651427830000|2022-05-01 17:57:10|2810.98|2803.28|2810.8|2803.1|2810.98|2803.28|2810.75|2803.05|23
1651427840000|2022-05-01 17:57:20|2810.81|2803.11|2810.93|2803.23|2810.95|2803.25|2810.19|2802.49|30
1651427850000|2022-05-01 17:57:30|2810.94|2803.24|2810.6|2802.9|2810.95|2803.25|2810.6|2802.9|16
1651427860000|2022-05-01 17:57:40|2810.71|2803.01|2810.92|2803.22|2810.92|2803.22|2810.71|2803.01|24
1651427870000|2022-05-01 17:57:50|2810.93|2803.23|2810.84|2803.14|2810.93|2803.23|2810.78|2803.08|20
1651427880000|2022-05-01 17:58:00|2810.86|2803.16|2810.62|2802.92|2810.89|2803.19|2810.62|2802.92|24
1651427890000|2022-05-01 17:58:10|2810.65|2802.95|2810.7|2803|2810.71|2803.01|2810.58|2802.88|23
1651427900000|2022-05-01 17:58:20|2810.72|2803.02|2811|2803.3|2811.06|2803.36|2810.7|2803|28
1651427910000|2022-05-01 17:58:30|2810.99|2803.29|2811.02|2803.32|2811.02|2803.32|2810.96|2803.26|23
1651427920000|2022-05-01 17:58:40|2810.97|2803.27|2810.77|2803.07|2810.97|2803.27|2810.69|2802.99|24
1651427930000|2022-05-01 17:58:50|2810.73|2803.03|2810.52|2802.82|2810.73|2803.03|2810.5|2802.8|19
1651427940000|2022-05-01 17:59:00|2810.6|2802.9|2810.66|2802.96|2810.69|2802.99|2810.09|2802.39|29
1651427950000|2022-05-01 17:59:10|2810.68|2802.98|2810.73|2803.03|2810.81|2803.11|2810.67|2802.97|27
1651427960000|2022-05-01 17:59:20|2810.76|2803.06|2810.77|2803.07|2810.77|2803.07|2810.73|2803.03|18
1651427970000|2022-05-01 17:59:30|2810.76|2803.06|2810.8|2803.1|2810.8|2803.1|2810.75|2803.05|17
1651427980000|2022-05-01 17:59:40|2810.79|2803.09|2810.87|2803.17|2810.89|2803.19|2810.77|2803.07|13
1651427990000|2022-05-01 17:59:50|2810.88|2803.18|2810.87|2803.17|2810.9|2803.2|2810.83|2803.13|24
1651428000000|2022-05-01 18:00:00|2810.88|2803.18|2811.01|2803.31|2811.02|2803.32|2810.86|2803.16|21
1651428010000|2022-05-01 18:00:10|2810.99|2803.29|2812.03|2804.33|2812.03|2804.33|2810.99|2803.29|30
1651428020000|2022-05-01 18:00:20|2812.06|2804.36|2812.28|2804.58|2812.3|2804.6|2812.06|2804.36|26
1651428030000|2022-05-01 18:00:30|2812.31|2804.61|2811.2|2803.5|2812.47|2804.77|2811.2|2803.5|28
1651428040000|2022-05-01 18:00:40|2811.17|2803.47|2810.53|2802.83|2811.17|2803.47|2810.35|2802.65|36
1651428050000|2022-05-01 18:00:50|2810.51|2802.81|2810.51|2802.81|2810.53|2802.83|2810.45|2802.75|16
1651428060000|2022-05-01 18:01:00|2810.53|2802.83|2810.41|2802.71|2810.57|2802.87|2810.41|2802.71|27
1651428070000|2022-05-01 18:01:10|2810.44|2802.74|2810.09|2802.39|2810.59|2802.89|2810.06|2802.36|28
1651428080000|2022-05-01 18:01:20|2810.08|2802.38|2809.89|2802.19|2810.14|2802.44|2809.87|2802.17|33
1651428090000|2022-05-01 18:01:30|2809.88|2802.18|2809.86|2802.16|2810.02|2802.32|2809.82|2802.12|25
1651428100000|2022-05-01 18:01:40|2809.64|2801.94|2808.84|2801.14|2809.64|2801.94|2808.39|2800.69|33
1651428110000|2022-05-01 18:01:50|2808.85|2801.15|2808.23|2800.53|2808.85|2801.15|2808.01|2800.31|32
1651428120000|2022-05-01 18:02:00|2807.45|2799.75|2807.3|2799.6|2807.55|2799.85|2807.29|2799.59|33
1651428130000|2022-05-01 18:02:10|2807.29|2799.59|2807.16|2799.46|2807.3|2799.6|2807.04|2799.34|20
1651428140000|2022-05-01 18:02:20|2807.2|2799.5|2807.25|2799.55|2807.3|2799.6|2806.98|2799.28|30
1651428150000|2022-05-01 18:02:30|2807.24|2799.54|2807.13|2799.43|2807.25|2799.55|2807.13|2799.43|24
1651428160000|2022-05-01 18:02:40|2807.16|2799.46|2805.34|2797.64|2807.16|2799.46|2805.34|2797.64|33
1651428170000|2022-05-01 18:02:50|2805.33|2797.63|2805.43|2797.73|2805.43|2797.73|2803.98|2796.28|35
1651428180000|2022-05-01 18:03:00|2805.51|2797.81|2806.84|2799.14|2807.2|2799.5|2805.51|2797.81|34
1651428190000|2022-05-01 18:03:10|2806.83|2799.13|2805.99|2798.29|2806.86|2799.16|2805.98|2798.28|27
1651428200000|2022-05-01 18:03:20|2806.03|2798.33|2806.11|2798.41|2806.13|2798.43|2806.03|2798.33|21
1651428210000|2022-05-01 18:03:30|2806.08|2798.38|2806.24|2798.54|2806.24|2798.54|2806.08|2798.38|24
1651428220000|2022-05-01 18:03:40|2806.25|2798.55|2806.75|2799.05|2806.75|2799.05|2806.21|2798.51|29
1651428230000|2022-05-01 18:03:50|2806.77|2799.07|2806.71|2799.01|2806.89|2799.19|2806.67|2798.97|26
1651428240000|2022-05-01 18:04:00|2806.74|2799.04|2806.93|2799.23|2806.93|2799.23|2806.69|2798.99|29
1651428250000|2022-05-01 18:04:10|2806.94|2799.24|2806.9|2799.2|2806.94|2799.24|2806.86|2799.16|20
1651428260000|2022-05-01 18:04:20|2806.89|2799.19|2805.67|2797.97|2806.93|2799.23|2805.67|2797.97|27
1651428270000|2022-05-01 18:04:30|2805.64|2797.94|2804.86|2797.16|2805.72|2798.02|2804.86|2797.16|34
1651428280000|2022-05-01 18:04:40|2804.92|2797.22|2805.27|2797.57|2805.33|2797.63|2804.87|2797.17|24
1651428290000|2022-05-01 18:04:50|2805.33|2797.63|2804.31|2796.61|2805.33|2797.63|2804.17|2796.47|32
1651428300000|2022-05-01 18:05:00|2804.32|2796.62|2805.34|2797.64|2805.34|2797.64|2804.26|2796.56|35
1651428310000|2022-05-01 18:05:10|2805.33|2797.63|2805.28|2797.58|2805.38|2797.68|2805.25|2797.55|27
1651428320000|2022-05-01 18:05:20|2805.31|2797.61|2805.18|2797.48|2805.66|2797.96|2805.12|2797.42|25
1651428330000|2022-05-01 18:05:30|2805.17|2797.47|2805.18|2797.48|2805.23|2797.53|2805.16|2797.46|26
1651428340000|2022-05-01 18:05:40|2805.17|2797.47|2805.4|2797.7|2805.4|2797.7|2805.16|2797.46|22
1651428350000|2022-05-01 18:05:50|2805.39|2797.69|2805.64|2797.94|2805.66|2797.96|2805.39|2797.69|30
1651428360000|2022-05-01 18:06:00|2805.65|2797.95|2805.62|2797.92|2805.68|2797.98|2805.48|2797.78|27
1651428370000|2022-05-01 18:06:10|2805.63|2797.93|2805.45|2797.75|2805.64|2797.94|2805.42|2797.72|16
1651428380000|2022-05-01 18:06:20|2805.42|2797.72|2805.28|2797.58|2805.7|2798|2805.18|2797.48|31
1651428390000|2022-05-01 18:06:30|2805.3|2797.6|2805.33|2797.63|2805.34|2797.64|2805.27|2797.57|27
1651428400000|2022-05-01 18:06:40|2805.34|2797.64|2804.91|2797.21|2805.34|2797.64|2804.91|2797.21|27
1651428410000|2022-05-01 18:06:50|2804.97|2797.27|2804.97|2797.27|2805.05|2797.35|2804.86|2797.16|20
1651428420000|2022-05-01 18:07:00|2804.96|2797.26|2805.36|2797.66|2805.4|2797.7|2804.96|2797.26|23
1651428430000|2022-05-01 18:07:10|2805.41|2797.71|2805.39|2797.69|2805.44|2797.74|2805.35|2797.65|22
1651428440000|2022-05-01 18:07:20|2805.4|2797.7|2805.39|2797.69|2805.43|2797.73|2805.37|2797.67|25
1651428450000|2022-05-01 18:07:30|2805.41|2797.71|2805.4|2797.7|2805.44|2797.74|2805.37|2797.67|25
1651428460000|2022-05-01 18:07:40|2805.38|2797.68|2805.38|2797.68|2805.41|2797.71|2805.37|2797.67|13
1651428470000|2022-05-01 18:07:50|2805.39|2797.69|2805.32|2797.62|2805.39|2797.69|2805.31|2797.61|6
1651428480000|2022-05-01 18:08:00|2805.33|2797.63|2805.37|2797.67|2805.37|2797.67|2805.3|2797.6|16
1651428490000|2022-05-01 18:08:10|2805.36|2797.66|2804.69|2796.99|2805.36|2797.66|2804.66|2796.96|21
1651428500000|2022-05-01 18:08:20|2804.68|2796.98|2805.41|2797.71|2805.41|2797.71|2804.68|2796.98|26
1651428510000|2022-05-01 18:08:30|2805.42|2797.72|2805.55|2797.85|2805.55|2797.85|2805.36|2797.66|24
1651428520000|2022-05-01 18:08:40|2805.52|2797.82|2805.42|2797.72|2805.53|2797.83|2805.37|2797.67|24
1651428530000|2022-05-01 18:08:50|2805.49|2797.79|2805.47|2797.77|2805.49|2797.79|2805.37|2797.67|20
1651428540000|2022-05-01 18:09:00|2805.41|2797.71|2805.23|2797.53|2805.41|2797.71|2804.99|2797.29|24
1651428550000|2022-05-01 18:09:10|2805.24|2797.54|2805.77|2798.07|2805.82|2798.12|2805.23|2797.53|23
1651428560000|2022-05-01 18:09:20|2805.74|2798.04|2805.76|2798.06|2805.78|2798.08|2805.18|2797.48|25
1651428570000|2022-05-01 18:09:30|2805.81|2798.11|2805.77|2798.07|2805.9|2798.2|2805.76|2798.06|28
1651428580000|2022-05-01 18:09:40|2805.76|2798.06|2806.52|2798.82|2806.52|2798.82|2805.74|2798.04|30
1651428590000|2022-05-01 18:09:50|2806.48|2798.78|2806.52|2798.82|2806.53|2798.83|2806.47|2798.77|26
1651428600000|2022-05-01 18:10:00|2806.53|2798.83|2809.83|2802.13|2809.83|2802.13|2806.51|2798.81|31
1651428610000|2022-05-01 18:10:10|2809.86|2802.16|2810.12|2802.42|2810.12|2802.42|2809.77|2802.07|28
1651428620000|2022-05-01 18:10:20|2810.11|2802.41|2809.99|2802.29|2810.46|2802.76|2809.98|2802.28|22
1651428630000|2022-05-01 18:10:30|2810|2802.3|2810.28|2802.58|2810.28|2802.58|2809.9|2802.2|31
1651428640000|2022-05-01 18:10:40|2810.26|2802.56|2810.34|2802.64|2810.34|2802.64|2810.25|2802.55|25
1651428650000|2022-05-01 18:10:50|2810.35|2802.65|2810.2|2802.5|2810.64|2802.94|2810.2|2802.5|35
1651428660000|2022-05-01 18:11:00|2810.16|2802.46|2809.96|2802.26|2810.16|2802.46|2809.87|2802.17|25
1651428670000|2022-05-01 18:11:10|2809.94|2802.24|2809.11|2801.41|2809.96|2802.26|2808.81|2801.11|30
1651428680000|2022-05-01 18:11:20|2809.1|2801.4|2808.7|2801|2809.12|2801.42|2808.7|2801|31
1651428690000|2022-05-01 18:11:30|2808.41|2800.71|2808.37|2800.67|2808.41|2800.71|2808.21|2800.51|27
1651428700000|2022-05-01 18:11:40|2808.38|2800.68|2808.67|2800.97|2808.72|2801.02|2808.37|2800.67|24
1651428710000|2022-05-01 18:11:50|2808.68|2800.98|2808.74|2801.04|2808.78|2801.08|2808.68|2800.98|14
1651428720000|2022-05-01 18:12:00|2808.78|2801.08|2808.52|2800.82|2808.82|2801.12|2808.52|2800.82|26
1651428730000|2022-05-01 18:12:10|2808.45|2800.75|2808|2800.3|2808.45|2800.75|2807.99|2800.29|28
1651428740000|2022-05-01 18:12:20|2807.99|2800.29|2808.11|2800.41|2808.16|2800.46|2807.91|2800.21|25
1651428750000|2022-05-01 18:12:30|2808.1|2800.4|2808.04|2800.34|2808.11|2800.41|2808|2800.3|13
1651428760000|2022-05-01 18:12:40|2808.05|2800.35|2807.98|2800.28|2808.14|2800.44|2807.98|2800.28|16
1651428770000|2022-05-01 18:12:50|2807.99|2800.29|2810.46|2802.76|2810.47|2802.77|2807.86|2800.16|34
1651428780000|2022-05-01 18:13:00|2810.53|2802.83|2809.86|2802.16|2810.77|2803.07|2809.86|2802.16|27
1651428790000|2022-05-01 18:13:10|2809.8|2802.1|2809.22|2801.52|2809.88|2802.18|2809.09|2801.39|33
1651428800000|2022-05-01 18:13:20|2809.24|2801.54|2809.45|2801.75|2809.47|2801.77|2809.23|2801.53|22
1651428810000|2022-05-01 18:13:30|2809.47|2801.77|2809.36|2801.66|2809.58|2801.88|2809.36|2801.66|20
1651428820000|2022-05-01 18:13:40|2809.34|2801.64|2809.42|2801.72|2809.42|2801.72|2808.84|2801.14|27
1651428830000|2022-05-01 18:13:50|2809.43|2801.73|2809.63|2801.93|2809.68|2801.98|2809.41|2801.71|24
1651428840000|2022-05-01 18:14:00|2809.65|2801.95|2809.62|2801.92|2809.65|2801.95|2809.6|2801.9|25
1651428850000|2022-05-01 18:14:10|2809.63|2801.93|2809.31|2801.61|2809.64|2801.94|2809.26|2801.56|24
1651428860000|2022-05-01 18:14:20|2809.29|2801.59|2809.39|2801.69|2809.41|2801.71|2809.24|2801.54|24
1651428870000|2022-05-01 18:14:30|2809.36|2801.66|2809.01|2801.31|2809.42|2801.72|2809.01|2801.31|24
1651428880000|2022-05-01 18:14:40|2809.04|2801.34|2807.66|2799.96|2809.04|2801.34|2807.66|2799.96|33
1651428890000|2022-05-01 18:14:50|2807.7|2800|2807.2|2799.5|2807.7|2800|2806.82|2799.12|31
1651428900000|2022-05-01 18:15:00|2807.19|2799.49|2807.87|2800.17|2807.88|2800.18|2807.17|2799.47|28
1651428910000|2022-05-01 18:15:10|2807.96|2800.26|2808.05|2800.35|2808.12|2800.42|2807.96|2800.26|23
1651428920000|2022-05-01 18:15:20|2808.06|2800.36|2808.13|2800.43|2808.16|2800.46|2808.05|2800.35|21
1651428930000|2022-05-01 18:15:30|2808.14|2800.44|2808.18|2800.48|2808.2|2800.5|2808.11|2800.41|18
1651428940000|2022-05-01 18:15:40|2808.15|2800.45|2808.67|2800.97|2808.81|2801.11|2808.15|2800.45|30
1651428950000|2022-05-01 18:15:50|2808.68|2800.98|2806.52|2798.82|2808.68|2800.98|2806.49|2798.79|34
1651428960000|2022-05-01 18:16:00|2806.51|2798.81|2807.83|2800.13|2807.83|2800.13|2806.5|2798.8|32
1651428970000|2022-05-01 18:16:10|2807.88|2800.18|2806.79|2799.09|2807.9|2800.2|2806.67|2798.97|33
1651428980000|2022-05-01 18:16:20|2806.77|2799.07|2806.05|2798.35|2806.8|2799.1|2806.02|2798.32|23
1651428990000|2022-05-01 18:16:30|2806.03|2798.33|2806.55|2798.85|2806.55|2798.85|2805.97|2798.27|25
1651429000000|2022-05-01 18:16:40|2806.57|2798.87|2806.62|2798.92|2806.66|2798.96|2806.57|2798.87|18
1651429010000|2022-05-01 18:16:50|2806.61|2798.91|2806.75|2799.05|2806.97|2799.27|2806.61|2798.91|30
1651429020000|2022-05-01 18:17:00|2806.7|2799|2806.26|2798.56|2806.7|2799|2806.26|2798.56|24
1651429030000|2022-05-01 18:17:10|2806.14|2798.44|2806.12|2798.42|2806.15|2798.45|2806.08|2798.38|32
1651429040000|2022-05-01 18:17:20|2806.09|2798.39|2806.07|2798.37|2806.11|2798.41|2805.92|2798.22|25
1651429050000|2022-05-01 18:17:30|2806.06|2798.36|2806.33|2798.63|2806.33|2798.63|2806.03|2798.33|17
1651429060000|2022-05-01 18:17:40|2806.28|2798.58|2806.26|2798.56|2806.34|2798.64|2806.24|2798.54|19
1651429070000|2022-05-01 18:17:50|2806.29|2798.59|2806.31|2798.61|2806.32|2798.62|2806.26|2798.56|15
1651429080000|2022-05-01 18:18:00|2806.28|2798.58|2806.33|2798.63|2806.37|2798.67|2806.15|2798.45|25
1651429090000|2022-05-01 18:18:10|2806.38|2798.68|2806.19|2798.49|2806.38|2798.68|2806.19|2798.49|21
1651429100000|2022-05-01 18:18:20|2806.23|2798.53|2806.32|2798.62|2806.32|2798.62|2806.2|2798.5|18
1651429110000|2022-05-01 18:18:30|2806.3|2798.6|2806.24|2798.54|2806.43|2798.73|2806.17|2798.47|25
1651429120000|2022-05-01 18:18:40|2806.25|2798.55|2806.27|2798.57|2806.3|2798.6|2806.22|2798.52|26
1651429130000|2022-05-01 18:18:50|2806.3|2798.6|2806.37|2798.67|2806.37|2798.67|2805.8|2798.1|24
1651429140000|2022-05-01 18:19:00|2806.33|2798.63|2806.3|2798.6|2806.37|2798.67|2806.18|2798.48|22
1651429150000|2022-05-01 18:19:10|2806.13|2798.43|2805.76|2798.06|2806.13|2798.43|2805.76|2798.06|25
1651429160000|2022-05-01 18:19:20|2805.77|2798.07|2805.76|2798.06|2805.87|2798.17|2805.76|2798.06|20
1651429170000|2022-05-01 18:19:30|2805.74|2798.04|2805.16|2797.46|2805.8|2798.1|2804.63|2796.93|29
1651429180000|2022-05-01 18:19:40|2805.14|2797.44|2804.08|2796.38|2805.17|2797.47|2803.83|2796.13|30
1651429190000|2022-05-01 18:19:50|2804.14|2796.44|2804.2|2796.5|2804.27|2796.57|2804.14|2796.44|27
1651429200000|2022-05-01 18:20:00|2804.21|2796.51|2804.14|2796.44|2804.25|2796.55|2804.05|2796.35|22
1651429210000|2022-05-01 18:20:10|2804.04|2796.34|2803.33|2795.63|2804.05|2796.35|2803|2795.3|31
1651429220000|2022-05-01 18:20:20|2803.2|2795.5|2802.53|2794.83|2803.92|2796.22|2802.53|2794.83|26
1651429230000|2022-05-01 18:20:30|2802.55|2794.85|2802.28|2794.58|2802.86|2795.16|2802.16|2794.46|39
1651429240000|2022-05-01 18:20:40|2802.18|2794.48|2801.96|2794.26|2802.2|2794.5|2801.91|2794.21|32
1651429250000|2022-05-01 18:20:50|2801.95|2794.25|2801.89|2794.19|2802.03|2794.33|2801.86|2794.16|33
1651429260000|2022-05-01 18:21:00|2802.05|2794.35|2798.37|2790.67|2802.05|2794.35|2798.37|2790.67|32
1651429270000|2022-05-01 18:21:10|2798.34|2790.64|2799.32|2791.62|2799.32|2791.62|2798.06|2790.36|33
1651429280000|2022-05-01 18:21:20|2799.34|2791.64|2800.34|2792.64|2800.69|2792.99|2799.34|2791.64|34
1651429290000|2022-05-01 18:21:30|2800.33|2792.63|2801.34|2793.64|2801.34|2793.64|2800.33|2792.63|34
1651429300000|2022-05-01 18:21:40|2801.37|2793.67|2801.43|2793.73|2801.81|2794.11|2801.37|2793.67|34
1651429310000|2022-05-01 18:21:50|2801.41|2793.71|2801.48|2793.78|2801.48|2793.78|2801.22|2793.52|27
1651429320000|2022-05-01 18:22:00|2801.37|2793.67|2799.43|2791.73|2801.37|2793.67|2799.33|2791.63|35
1651429330000|2022-05-01 18:22:10|2799.29|2791.59|2798.25|2790.55|2799.29|2791.59|2798.05|2790.35|28
1651429340000|2022-05-01 18:22:20|2798.19|2790.49|2798.23|2790.53|2798.29|2790.59|2797.92|2790.22|21
1651429350000|2022-05-01 18:22:30|2798.2|2790.5|2798.24|2790.54|2798.59|2790.89|2798.18|2790.48|31
1651429360000|2022-05-01 18:22:40|2798.19|2790.49|2797.87|2790.17|2798.31|2790.61|2797.5|2789.8|30
1651429370000|2022-05-01 18:22:50|2797.86|2790.16|2795.9|2788.2|2797.91|2790.21|2795.9|2788.2|33
1651429380000|2022-05-01 18:23:00|2795.87|2788.17|2796.69|2788.99|2796.71|2789.01|2795.66|2787.96|28
1651429390000|2022-05-01 18:23:10|2796.68|2788.98|2797.71|2790.01|2797.9|2790.2|2796.68|2788.98|28
1651429400000|2022-05-01 18:23:20|2798.09|2790.39|2797.99|2790.29|2798.09|2790.39|2797.85|2790.15|33
1651429410000|2022-05-01 18:23:30|2798.02|2790.32|2797.86|2790.16|2798.02|2790.32|2797.84|2790.14|27
1651429420000|2022-05-01 18:23:40|2797.85|2790.15|2797.91|2790.21|2797.93|2790.23|2797.79|2790.09|23
1651429430000|2022-05-01 18:23:50|2797.9|2790.2|2798.17|2790.47|2798.18|2790.48|2797.9|2790.2|24
1651429440000|2022-05-01 18:24:00|2798.16|2790.46|2798.3|2790.6|2798.3|2790.6|2798.16|2790.46|28
1651429450000|2022-05-01 18:24:10|2798.29|2790.59|2797.09|2789.39|2798.3|2790.6|2797.09|2789.39|33
1651429460000|2022-05-01 18:24:20|2797.13|2789.43|2797.13|2789.43|2797.21|2789.51|2797.11|2789.41|21
1651429470000|2022-05-01 18:24:30|2797.11|2789.41|2796.44|2788.74|2797.16|2789.46|2796.44|2788.74|19
1651429480000|2022-05-01 18:24:40|2796.52|2788.82|2795.76|2788.06|2796.53|2788.83|2795.69|2787.99|29
1651429490000|2022-05-01 18:24:50|2795.75|2788.05|2795.69|2787.99|2795.76|2788.06|2795.68|2787.98|17
1651429500000|2022-05-01 18:25:00|2795.72|2788.02|2796.2|2788.5|2796.29|2788.59|2795.67|2787.97|25
1651429510000|2022-05-01 18:25:10|2796.17|2788.47|2796.03|2788.33|2796.28|2788.58|2795.98|2788.28|24
1651429520000|2022-05-01 18:25:20|2796.12|2788.42|2796.29|2788.59|2796.29|2788.59|2796|2788.3|28
1651429530000|2022-05-01 18:25:30|2796.24|2788.54|2796.05|2788.35|2796.31|2788.61|2796.05|2788.35|26
1651429540000|2022-05-01 18:25:40|2796.03|2788.33|2796.28|2788.58|2796.3|2788.6|2796.02|2788.32|16
1651429550000|2022-05-01 18:25:50|2796.3|2788.6|2796.33|2788.63|2796.35|2788.65|2796.27|2788.57|15
1651429560000|2022-05-01 18:26:00|2796.3|2788.6|2796.42|2788.72|2796.46|2788.76|2796.25|2788.55|17
1651429570000|2022-05-01 18:26:10|2796.41|2788.71|2796.42|2788.72|2796.43|2788.73|2796.39|2788.69|5
1651429580000|2022-05-01 18:26:20|2796.43|2788.73|2796.06|2788.36|2796.43|2788.73|2796|2788.3|26
1651429590000|2022-05-01 18:26:30|2796.04|2788.34|2795.58|2787.88|2796.06|2788.36|2795.58|2787.88|21
1651429600000|2022-05-01 18:26:40|2795.56|2787.86|2793.41|2785.71|2795.56|2787.86|2793.11|2785.41|29
1651429610000|2022-05-01 18:26:50|2793.43|2785.73|2793.37|2785.67|2794.07|2786.37|2793.34|2785.64|33
1651429620000|2022-05-01 18:27:00|2793.35|2785.65|2795.75|2788.05|2795.81|2788.11|2793.29|2785.59|36
1651429630000|2022-05-01 18:27:10|2795.73|2788.03|2795.71|2788.01|2796.22|2788.52|2795.7|2788|32
1651429640000|2022-05-01 18:27:20|2795.67|2787.97|2795.14|2787.44|2795.67|2787.97|2795.04|2787.34|24
1651429650000|2022-05-01 18:27:30|2795.16|2787.46|2796.07|2788.37|2796.07|2788.37|2795.16|2787.46|22
1651429660000|2022-05-01 18:27:40|2796.09|2788.39|2796.32|2788.62|2796.38|2788.68|2796.09|2788.39|21
1651429670000|2022-05-01 18:27:50|2796.33|2788.63|2796.14|2788.44|2796.46|2788.76|2796.12|2788.42|15
1651429680000|2022-05-01 18:28:00|2796.15|2788.45|2796.18|2788.48|2796.18|2788.48|2796.14|2788.44|20
1651429690000|2022-05-01 18:28:10|2796.17|2788.47|2795.59|2787.89|2796.2|2788.5|2795.48|2787.78|25
1651429700000|2022-05-01 18:28:20|2795.43|2787.73|2795.32|2787.62|2795.43|2787.73|2795.04|2787.34|30
1651429710000|2022-05-01 18:28:30|2795.29|2787.59|2795.46|2787.76|2795.5|2787.8|2795.29|2787.59|32
1651429720000|2022-05-01 18:28:40|2795.47|2787.77|2795.3|2787.6|2795.47|2787.77|2795.29|2787.59|14
1651429730000|2022-05-01 18:28:50|2795.35|2787.65|2794.74|2787.04|2795.44|2787.74|2794.74|2787.04|25
1651429740000|2022-05-01 18:29:00|2794.76|2787.06|2794.94|2787.24|2794.98|2787.28|2794.76|2787.06|21
1651429750000|2022-05-01 18:29:10|2794.88|2787.18|2793.99|2786.29|2794.89|2787.19|2793.95|2786.25|35
1651429760000|2022-05-01 18:29:20|2794|2786.3|2793.46|2785.76|2794.18|2786.48|2793.21|2785.51|34
1651429770000|2022-05-01 18:29:30|2793.7|2786|2793.22|2785.52|2793.75|2786.05|2792.65|2784.95|33
1651429780000|2022-05-01 18:29:40|2793.25|2785.55|2794.9|2787.2|2794.91|2787.21|2793.21|2785.51|34
1651429790000|2022-05-01 18:29:50|2794.91|2787.21|2795.24|2787.54|2795.24|2787.54|2794.86|2787.16|21
1651429800000|2022-05-01 18:30:00|2795.29|2787.59|2795.62|2787.92|2796.07|2788.37|2795.29|2787.59|37
1651429810000|2022-05-01 18:30:10|2795.63|2787.93|2795.18|2787.48|2795.87|2788.17|2795.18|2787.48|25
1651429820000|2022-05-01 18:30:20|2794.78|2787.08|2794.49|2786.79|2794.78|2787.08|2794.34|2786.64|31
1651429830000|2022-05-01 18:30:30|2794.53|2786.83|2795.11|2787.41|2795.11|2787.41|2794.27|2786.57|31
1651429840000|2022-05-01 18:30:40|2795.08|2787.38|2795.05|2787.35|2795.29|2787.59|2795.04|2787.34|29
1651429850000|2022-05-01 18:30:50|2794.93|2787.23|2794.78|2787.08|2794.93|2787.23|2794.64|2786.94|26
1651429860000|2022-05-01 18:31:00|2794.79|2787.09|2793.99|2786.29|2794.79|2787.09|2793.99|2786.29|23
1651429870000|2022-05-01 18:31:10|2793.97|2786.27|2793.37|2785.67|2793.97|2786.27|2793|2785.3|33
1651429880000|2022-05-01 18:31:20|2793.35|2785.65|2793.47|2785.77|2793.52|2785.82|2793.35|2785.65|19
1651429890000|2022-05-01 18:31:30|2793.45|2785.75|2794.02|2786.32|2794.02|2786.32|2793.44|2785.74|25
1651429900000|2022-05-01 18:31:40|2794.03|2786.33|2793.38|2785.68|2794.03|2786.33|2793.28|2785.58|34
1651429910000|2022-05-01 18:31:50|2793.39|2785.69|2792.99|2785.29|2793.56|2785.86|2792.99|2785.29|27
1651429920000|2022-05-01 18:32:00|2792.8|2785.1|2792.94|2785.24|2792.99|2785.29|2792.57|2784.87|32
1651429930000|2022-05-01 18:32:10|2792.87|2785.17|2793.97|2786.27|2793.97|2786.27|2792.7|2785|33
1651429940000|2022-05-01 18:32:20|2794.15|2786.45|2794.09|2786.39|2794.54|2786.84|2794.09|2786.39|26
1651429950000|2022-05-01 18:32:30|2794.12|2786.42|2794.3|2786.6|2794.45|2786.75|2794.1|2786.4|33
1651429960000|2022-05-01 18:32:40|2794.36|2786.66|2794.74|2787.04|2794.74|2787.04|2794.32|2786.62|15
1651429970000|2022-05-01 18:32:50|2794.72|2787.02|2794.84|2787.14|2794.95|2787.25|2794.72|2787.02|24
1651429980000|2022-05-01 18:33:00|2794.83|2787.13|2794.6|2786.9|2794.86|2787.16|2794.53|2786.83|27
1651429990000|2022-05-01 18:33:10|2794.62|2786.92|2794.61|2786.91|2794.64|2786.94|2794.59|2786.89|22
1651430000000|2022-05-01 18:33:20|2794.62|2786.92|2794.31|2786.61|2794.62|2786.92|2794.04|2786.34|26
1651430010000|2022-05-01 18:33:30|2794.3|2786.6|2794.57|2786.87|2794.6|2786.9|2794.3|2786.6|19
1651430020000|2022-05-01 18:33:40|2794.56|2786.86|2794.54|2786.84|2794.59|2786.89|2794.15|2786.45|25
1651430030000|2022-05-01 18:33:50|2794.52|2786.82|2794.53|2786.83|2794.56|2786.86|2794.48|2786.78|27
1651430040000|2022-05-01 18:34:00|2794.57|2786.87|2795.42|2787.72|2795.42|2787.72|2794.57|2786.87|18
1651430050000|2022-05-01 18:34:10|2795.44|2787.74|2796.3|2788.6|2796.33|2788.63|2795.44|2787.74|33
1651430060000|2022-05-01 18:34:20|2796.31|2788.61|2797.06|2789.36|2797.11|2789.41|2796.31|2788.61|17
1651430070000|2022-05-01 18:34:30|2796.81|2789.11|2797.57|2789.87|2797.62|2789.92|2796.81|2789.11|23
1651430080000|2022-05-01 18:34:40|2797.59|2789.89|2798.69|2790.99|2798.89|2791.19|2797.59|2789.89|31
1651430090000|2022-05-01 18:34:50|2798.35|2790.65|2797.59|2789.89|2798.35|2790.65|2797.59|2789.89|30
1651430100000|2022-05-01 18:35:00|2797.61|2789.91|2795.93|2788.23|2797.61|2789.91|2795.44|2787.74|36
1651430110000|2022-05-01 18:35:10|2796.07|2788.37|2795.65|2787.95|2796.27|2788.57|2795.46|2787.76|29
1651430120000|2022-05-01 18:35:20|2795.61|2787.91|2795.55|2787.85|2795.65|2787.95|2795.54|2787.84|19
1651430130000|2022-05-01 18:35:30|2795.35|2787.65|2795.75|2788.05|2795.79|2788.09|2795.29|2787.59|26
1651430140000|2022-05-01 18:35:40|2795.6|2787.9|2795.61|2787.91|2795.68|2787.98|2795.56|2787.86|27
1651430150000|2022-05-01 18:35:50|2795.64|2787.94|2795.45|2787.75|2795.68|2787.98|2795.41|2787.71|22
1651430160000|2022-05-01 18:36:00|2795.36|2787.66|2794.58|2786.88|2795.36|2787.66|2794.25|2786.55|32
1651430170000|2022-05-01 18:36:10|2794.54|2786.84|2795.45|2787.75|2795.46|2787.76|2794.1|2786.4|31
1651430180000|2022-05-01 18:36:20|2795.46|2787.76|2795.16|2787.46|2795.46|2787.76|2794.97|2787.27|30
1651430190000|2022-05-01 18:36:30|2795.29|2787.59|2796.3|2788.6|2796.3|2788.6|2795.29|2787.59|24
1651430200000|2022-05-01 18:36:40|2796.28|2788.58|2795.96|2788.26|2796.39|2788.69|2795.93|2788.23|26
1651430210000|2022-05-01 18:36:50|2795.99|2788.29|2796.1|2788.4|2796.13|2788.43|2795.99|2788.29|24
1651430220000|2022-05-01 18:37:00|2796.09|2788.39|2795.78|2788.08|2796.11|2788.41|2795.77|2788.07|24
1651430230000|2022-05-01 18:37:10|2795.81|2788.11|2795.58|2787.88|2795.83|2788.13|2795.27|2787.57|26
1651430240000|2022-05-01 18:37:20|2795.57|2787.87|2794.52|2786.82|2795.61|2787.91|2794.42|2786.72|26
1651430250000|2022-05-01 18:37:30|2794.63|2786.93|2794.82|2787.12|2794.82|2787.12|2794.43|2786.73|27
1651430260000|2022-05-01 18:37:40|2794.93|2787.23|2795.63|2787.93|2795.63|2787.93|2794.91|2787.21|26
1651430270000|2022-05-01 18:37:50|2795.62|2787.92|2795.83|2788.13|2795.88|2788.18|2795.59|2787.89|26
1651430280000|2022-05-01 18:38:00|2795.63|2787.93|2794.82|2787.12|2795.63|2787.93|2794.82|2787.12|20
1651430290000|2022-05-01 18:38:10|2794.87|2787.17|2795.29|2787.59|2795.3|2787.6|2794.87|2787.17|21
1651430300000|2022-05-01 18:38:20|2795.3|2787.6|2795.3|2787.6|2795.3|2787.6|2795.28|2787.58|13
1651430310000|2022-05-01 18:38:30|2795.29|2787.59|2794.74|2787.04|2795.39|2787.69|2794.68|2786.98|21
1651430320000|2022-05-01 18:38:40|2794.73|2787.03|2794.67|2786.97|2795.02|2787.32|2794.66|2786.96|27
1651430330000|2022-05-01 18:38:50|2794.69|2786.99|2794.28|2786.58|2794.71|2787.01|2794.03|2786.33|25
1651430340000|2022-05-01 18:39:00|2794.22|2786.52|2793.62|2785.92|2794.22|2786.52|2793.61|2785.91|26
1651430350000|2022-05-01 18:39:10|2793.63|2785.93|2794.7|2787|2794.7|2787|2793.6|2785.9|26
1651430360000|2022-05-01 18:39:20|2794.74|2787.04|2794.52|2786.82|2794.9|2787.2|2794.5|2786.8|23
1651430370000|2022-05-01 18:39:30|2794.53|2786.83|2794.22|2786.52|2794.53|2786.83|2794.21|2786.51|21
1651430380000|2022-05-01 18:39:40|2793.9|2786.2|2793.67|2785.97|2793.92|2786.22|2793.48|2785.78|22
1651430390000|2022-05-01 18:39:50|2793.68|2785.98|2793.68|2785.98|2793.7|2786|2793.66|2785.96|21
1651430400000|2022-05-01 18:40:00|2793.66|2785.96|2793.79|2786.09|2794.08|2786.38|2793.66|2785.96|25
1651430410000|2022-05-01 18:40:10|2793.77|2786.07|2793.79|2786.09|2793.82|2786.12|2793.74|2786.04|25
1651430420000|2022-05-01 18:40:20|2793.81|2786.11|2793.52|2785.82|2793.82|2786.12|2793.41|2785.71|34
1651430430000|2022-05-01 18:40:30|2793.56|2785.86|2793.52|2785.82|2793.56|2785.86|2793.46|2785.76|15
1651430440000|2022-05-01 18:40:40|2793.53|2785.83|2793.89|2786.19|2794.63|2786.93|2793.51|2785.81|30
1651430450000|2022-05-01 18:40:50|2793.88|2786.18|2794.05|2786.35|2794.66|2786.96|2793.88|2786.18|29
1651430460000|2022-05-01 18:41:00|2794.1|2786.4|2794.2|2786.5|2794.26|2786.56|2794.1|2786.4|35
1651430470000|2022-05-01 18:41:10|2794.21|2786.51|2794.36|2786.66|2794.57|2786.87|2794.21|2786.51|31
1651430480000|2022-05-01 18:41:20|2794.14|2786.44|2794|2786.3|2794.14|2786.44|2793.96|2786.26|17
1651430490000|2022-05-01 18:41:30|2794.02|2786.32|2794.28|2786.58|2794.3|2786.6|2794.02|2786.32|21
1651430500000|2022-05-01 18:41:40|2794.26|2786.56|2794.01|2786.31|2794.27|2786.57|2793.91|2786.21|24
1651430510000|2022-05-01 18:41:50|2794.05|2786.35|2794.07|2786.37|2794.1|2786.4|2794.01|2786.31|28
1651430520000|2022-05-01 18:42:00|2794.09|2786.39|2793.24|2785.54|2794.13|2786.43|2793.24|2785.54|34
1651430530000|2022-05-01 18:42:10|2793.22|2785.52|2792.29|2784.59|2793.25|2785.55|2792.24|2784.54|32
1651430540000|2022-05-01 18:42:20|2792.24|2784.54|2792.65|2784.95|2792.72|2785.02|2792.13|2784.43|27
1651430550000|2022-05-01 18:42:30|2792.74|2785.04|2792.6|2784.9|2792.75|2785.05|2792.56|2784.86|30
1651430560000|2022-05-01 18:42:40|2792.63|2784.93|2792.97|2785.27|2792.97|2785.27|2792.58|2784.88|22
1651430570000|2022-05-01 18:42:50|2793.05|2785.35|2792.92|2785.22|2793.05|2785.35|2792.85|2785.15|26
1651430580000|2022-05-01 18:43:00|2792.9|2785.2|2792.8|2785.1|2792.93|2785.23|2792.8|2785.1|13
1651430590000|2022-05-01 18:43:10|2792.79|2785.09|2792.89|2785.19|2792.89|2785.19|2792.79|2785.09|28
1651430600000|2022-05-01 18:43:20|2792.88|2785.18|2792.93|2785.23|2792.94|2785.24|2792.86|2785.16|17
1651430610000|2022-05-01 18:43:30|2792.91|2785.21|2792.87|2785.17|2792.93|2785.23|2792.87|2785.17|15
1651430620000|2022-05-01 18:43:40|2792.88|2785.18|2792.72|2785.02|2792.88|2785.18|2792.64|2784.94|12
1651430630000|2022-05-01 18:43:50|2792.78|2785.08|2793.19|2785.49|2793.19|2785.49|2792.7|2785|24
1651430640000|2022-05-01 18:44:00|2793.25|2785.55|2793.21|2785.51|2793.28|2785.58|2793.2|2785.5|10
1651430650000|2022-05-01 18:44:10|2793.22|2785.52|2793.33|2785.63|2793.36|2785.66|2793.21|2785.51|20
1651430660000|2022-05-01 18:44:20|2793.32|2785.62|2793.09|2785.39|2793.41|2785.71|2793.09|2785.39|15
1651430680000|2022-05-01 18:44:40|2793.14|2785.44|2793.51|2785.81|2793.54|2785.84|2793.14|2785.44|18
1651430690000|2022-05-01 18:44:50|2793.6|2785.9|2794.39|2786.69|2794.39|2786.69|2793.6|2785.9|21
1651430700000|2022-05-01 18:45:00|2794.35|2786.65|2794.43|2786.73|2794.46|2786.76|2794.11|2786.41|26
1651430710000|2022-05-01 18:45:10|2794.4|2786.7|2794.18|2786.48|2794.45|2786.75|2794.18|2786.48|21
1651430720000|2022-05-01 18:45:20|2794.2|2786.5|2793.06|2785.36|2794.21|2786.51|2793.06|2785.36|21
1651430730000|2022-05-01 18:45:30|2793.05|2785.35|2793.3|2785.6|2793.48|2785.78|2793.05|2785.35|24
1651430740000|2022-05-01 18:45:40|2793.29|2785.59|2793.32|2785.62|2793.34|2785.64|2793.28|2785.58|11
1651430750000|2022-05-01 18:45:50|2793.31|2785.61|2793.34|2785.64|2793.34|2785.64|2793.28|2785.58|16
1651430760000|2022-05-01 18:46:00|2793.32|2785.62|2793.29|2785.59|2793.32|2785.62|2793.26|2785.56|21
1651430770000|2022-05-01 18:46:10|2793.27|2785.57|2792.73|2785.03|2793.3|2785.6|2792.73|2785.03|19
1651430780000|2022-05-01 18:46:20|2792.58|2784.88|2792.28|2784.58|2792.58|2784.88|2792.23|2784.53|18
1651430790000|2022-05-01 18:46:30|2792.29|2784.59|2792.19|2784.49|2792.31|2784.61|2792.19|2784.49|18
1651430800000|2022-05-01 18:46:40|2792.26|2784.56|2792.63|2784.93|2792.63|2784.93|2792.22|2784.52|30
1651430810000|2022-05-01 18:46:50|2792.72|2785.02|2793.73|2786.03|2793.73|2786.03|2792.72|2785.02|20
1651430820000|2022-05-01 18:47:00|2793.99|2786.29|2793.66|2785.96|2794.09|2786.39|2793.65|2785.95|17
1651430830000|2022-05-01 18:47:10|2793.64|2785.94|2793.54|2785.84|2793.64|2785.94|2793|2785.3|30
1651430840000|2022-05-01 18:47:20|2793.55|2785.85|2793.17|2785.47|2793.59|2785.89|2793.14|2785.44|27
1651430850000|2022-05-01 18:47:30|2793.16|2785.46|2794.57|2786.87|2794.59|2786.89|2793.13|2785.43|30
1651430860000|2022-05-01 18:47:40|2794.55|2786.85|2794.66|2786.96|2794.75|2787.05|2794.55|2786.85|27
1651430870000|2022-05-01 18:47:50|2794.63|2786.93|2794.6|2786.9|2794.68|2786.98|2794.6|2786.9|24
1651430880000|2022-05-01 18:48:00|2794.47|2786.77|2793.89|2786.19|2794.47|2786.77|2793.8|2786.1|29
1651430890000|2022-05-01 18:48:10|2793.86|2786.16|2793.89|2786.19|2793.95|2786.25|2793.82|2786.12|20
1651430900000|2022-05-01 18:48:20|2793.91|2786.21|2793.91|2786.21|2793.95|2786.25|2793.84|2786.14|22
1651430910000|2022-05-01 18:48:30|2793.88|2786.18|2793.09|2785.39|2793.94|2786.24|2792.96|2785.26|27
1651430920000|2022-05-01 18:48:40|2793.2|2785.5|2793.2|2785.5|2793.34|2785.64|2793.17|2785.47|26
1651430930000|2022-05-01 18:48:50|2793.22|2785.52|2793.16|2785.46|2793.22|2785.52|2793.13|2785.43|28
1651430940000|2022-05-01 18:49:00|2793.15|2785.45|2793.05|2785.35|2793.16|2785.46|2792.91|2785.21|25
1651430950000|2022-05-01 18:49:10|2793.12|2785.42|2793.47|2785.77|2793.55|2785.85|2793.12|2785.42|28
1651430960000|2022-05-01 18:49:20|2793.44|2785.74|2793.46|2785.76|2793.48|2785.78|2793.43|2785.73|18
1651430970000|2022-05-01 18:49:30|2793.52|2785.82|2793.49|2785.79|2793.54|2785.84|2793.45|2785.75|29
1651430980000|2022-05-01 18:49:40|2793.47|2785.77|2793.44|2785.74|2793.5|2785.8|2793.42|2785.72|22
1651430990000|2022-05-01 18:49:50|2793.46|2785.76|2793.04|2785.34|2793.54|2785.84|2793|2785.3|23
1651431000000|2022-05-01 18:50:00|2793.01|2785.31|2792.56|2784.86|2793.04|2785.34|2792.48|2784.78|28
1651431010000|2022-05-01 18:50:10|2792.65|2784.95|2790.43|2782.73|2792.75|2785.05|2788.97|2781.27|37
1651431020000|2022-05-01 18:50:20|2790.51|2782.81|2790.39|2782.69|2790.84|2783.14|2789.99|2782.29|36
1651431030000|2022-05-01 18:50:30|2790.5|2782.8|2789.58|2781.88|2790.61|2782.91|2789.52|2781.82|36
1651431040000|2022-05-01 18:50:40|2789.59|2781.89|2787.77|2780.07|2789.59|2781.89|2787.77|2780.07|36
1651431050000|2022-05-01 18:50:50|2787.68|2779.98|2786.5|2778.8|2787.68|2779.98|2785.75|2778.05|30
1651431060000|2022-05-01 18:51:00|2786.54|2778.84|2785.74|2778.04|2786.71|2779.01|2785.67|2777.97|36
1651431070000|2022-05-01 18:51:10|2785.75|2778.05|2784.2|2776.5|2785.75|2778.05|2784.15|2776.45|36
1651431080000|2022-05-01 18:51:20|2784.12|2776.42|2783.55|2775.85|2784.13|2776.43|2780.15|2772.45|39
1651431090000|2022-05-01 18:51:30|2783.5|2775.8|2783.91|2776.21|2783.91|2776.21|2782.07|2774.37|37
1651431100000|2022-05-01 18:51:40|2783.99|2776.29|2783.09|2775.39|2784.4|2776.7|2783.04|2775.34|36
1651431110000|2022-05-01 18:51:50|2783.1|2775.4|2782.97|2775.27|2783.24|2775.54|2782.97|2775.27|35
1651431120000|2022-05-01 18:52:00|2782.8|2775.1|2782.65|2774.95|2782.8|2775.1|2782.44|2774.74|32
1651431130000|2022-05-01 18:52:10|2782.6|2774.9|2783|2775.3|2783|2775.3|2782.59|2774.89|30
1651431140000|2022-05-01 18:52:20|2783.01|2775.31|2783.01|2775.31|2783.09|2775.39|2782.87|2775.17|32
1651431150000|2022-05-01 18:52:30|2783|2775.3|2783.34|2775.64|2783.93|2776.23|2782.95|2775.25|31
1651431160000|2022-05-01 18:52:40|2783.45|2775.75|2783.49|2775.79|2783.82|2776.12|2783.45|2775.75|31
1651431170000|2022-05-01 18:52:50|2783.53|2775.83|2782.09|2774.39|2783.53|2775.83|2782.09|2774.39|31
1651431180000|2022-05-01 18:53:00|2782.13|2774.43|2781.48|2773.78|2782.13|2774.43|2781.45|2773.75|34
1651431190000|2022-05-01 18:53:10|2781.47|2773.77|2781.52|2773.82|2781.65|2773.95|2781.27|2773.57|31
1651431200000|2022-05-01 18:53:20|2781.5|2773.8|2781.1|2773.4|2782.19|2774.49|2780.95|2773.25|34
1651431210000|2022-05-01 18:53:30|2781.33|2773.63|2781.86|2774.16|2782.3|2774.6|2781.33|2773.63|31
1651431220000|2022-05-01 18:53:40|2781.87|2774.17|2781.95|2774.25|2781.95|2774.25|2781.87|2774.17|24
1651431230000|2022-05-01 18:53:50|2781.93|2774.23|2781.82|2774.12|2781.93|2774.23|2781.82|2774.12|14
1651431240000|2022-05-01 18:54:00|2781.81|2774.11|2780.01|2772.31|2781.81|2774.11|2780.01|2772.31|26
1651431250000|2022-05-01 18:54:10|2780.07|2772.37|2778.47|2770.77|2780.1|2772.4|2778.08|2770.38|38
1651431260000|2022-05-01 18:54:20|2778.43|2770.73|2776.87|2769.17|2779.75|2772.05|2776.75|2769.05|36
1651431270000|2022-05-01 18:54:30|2776.83|2769.13|2776.18|2768.48|2776.87|2769.17|2775.39|2767.69|37
1651431280000|2022-05-01 18:54:40|2776.28|2768.58|2777.41|2769.71|2778.08|2770.38|2776.28|2768.58|37
1651431290000|2022-05-01 18:54:50|2777.53|2769.83|2779.02|2771.32|2779.02|2771.32|2777.53|2769.83|37
1651431300000|2022-05-01 18:55:00|2779.09|2771.39|2781.9|2774.2|2781.9|2774.2|2779.09|2771.39|37
1651431310000|2022-05-01 18:55:10|2781.94|2774.24|2782.61|2774.91|2783.32|2775.62|2781.94|2774.24|34
1651431320000|2022-05-01 18:55:20|2782.54|2774.84|2783.41|2775.71|2783.5|2775.8|2781.85|2774.15|35
1651431330000|2022-05-01 18:55:30|2783.42|2775.72|2784.02|2776.32|2784.02|2776.32|2783.41|2775.71|27
1651431340000|2022-05-01 18:55:40|2784.07|2776.37|2783.4|2775.7|2784.08|2776.38|2783|2775.3|26
1651431350000|2022-05-01 18:55:50|2784.72|2777.02|2784.87|2777.17|2785.59|2777.89|2784.71|2777.01|34
1651431360000|2022-05-01 18:56:00|2784.88|2777.18|2782.8|2775.1|2784.88|2777.18|2782.74|2775.04|36
1651431370000|2022-05-01 18:56:10|2782.9|2775.2|2781.18|2773.48|2782.9|2775.2|2780.85|2773.15|35
1651431380000|2022-05-01 18:56:20|2781.07|2773.37|2780.22|2772.52|2781.8|2774.1|2780.13|2772.43|32
1651431390000|2022-05-01 18:56:30|2780.33|2772.63|2780.69|2772.99|2780.7|2773|2780.13|2772.43|26
1651431400000|2022-05-01 18:56:40|2780.62|2772.92|2780.51|2772.81|2780.78|2773.08|2780.47|2772.77|27
1651431410000|2022-05-01 18:56:50|2780.46|2772.76|2778.9|2771.2|2780.65|2772.95|2778.86|2771.16|22
1651431420000|2022-05-01 18:57:00|2778.88|2771.18|2779.21|2771.51|2779.31|2771.61|2778.66|2770.96|29
1651431430000|2022-05-01 18:57:10|2779.26|2771.56|2779.56|2771.86|2779.74|2772.04|2779.19|2771.49|29
1651431440000|2022-05-01 18:57:20|2779.36|2771.66|2779.39|2771.69|2779.47|2771.77|2779.36|2771.66|22
1651431450000|2022-05-01 18:57:30|2779.41|2771.71|2779.13|2771.43|2779.5|2771.8|2779.12|2771.42|32
1651431460000|2022-05-01 18:57:40|2779.14|2771.44|2778.41|2770.71|2779.14|2771.44|2778.26|2770.56|31
1651431470000|2022-05-01 18:57:50|2778.42|2770.72|2778.71|2771.01|2778.73|2771.03|2778.37|2770.67|25
1651431480000|2022-05-01 18:58:00|2778.53|2770.83|2778.16|2770.46|2778.53|2770.83|2777.38|2769.68|33
1651431490000|2022-05-01 18:58:10|2778.14|2770.44|2778.26|2770.56|2778.37|2770.67|2777.93|2770.23|36
1651431500000|2022-05-01 18:58:20|2778.24|2770.54|2778.25|2770.55|2778.27|2770.57|2777.95|2770.25|22
1651431510000|2022-05-01 18:58:30|2778.24|2770.54|2778.15|2770.45|2778.33|2770.63|2778.13|2770.43|26
1651431520000|2022-05-01 18:58:40|2778.07|2770.37|2776.65|2768.95|2778.16|2770.46|2776.65|2768.95|33
1651431530000|2022-05-01 18:58:50|2776.58|2768.88|2779.2|2771.5|2779.2|2771.5|2776.43|2768.73|36
1651431540000|2022-05-01 18:59:00|2779.21|2771.51|2778.61|2770.91|2779.22|2771.52|2778.2|2770.5|34
1651431550000|2022-05-01 18:59:10|2778.46|2770.76|2778.6|2770.9|2778.8|2771.1|2778.33|2770.63|29
1651431560000|2022-05-01 18:59:20|2778.61|2770.91|2777.9|2770.2|2778.61|2770.91|2777.49|2769.79|32
1651431570000|2022-05-01 18:59:30|2777.87|2770.17|2778.21|2770.51|2778.46|2770.76|2777.85|2770.15|32
1651431580000|2022-05-01 18:59:40|2778.2|2770.5|2777.58|2769.88|2778.25|2770.55|2777.58|2769.88|19
1651431590000|2022-05-01 18:59:50|2777.4|2769.7|2777.35|2769.65|2777.73|2770.03|2777.26|2769.56|25
1651431600000|2022-05-01 19:00:00|2777.36|2769.66|2775.75|2768.05|2777.36|2769.66|2775.37|2767.67|36
1651431610000|2022-05-01 19:00:10|2775.85|2768.15|2775.81|2768.11|2776.16|2768.46|2775.61|2767.91|34
1651431620000|2022-05-01 19:00:20|2775.88|2768.18|2778.65|2770.95|2778.65|2770.95|2775.88|2768.18|35
1651431630000|2022-05-01 19:00:30|2778.43|2770.73|2777.02|2769.32|2778.43|2770.73|2776.27|2768.57|38
1651431640000|2022-05-01 19:00:40|2776.96|2769.26|2776.75|2769.05|2776.96|2769.26|2776.75|2769.05|30
1651431650000|2022-05-01 19:00:50|2776.77|2769.07|2776.9|2769.2|2776.92|2769.22|2776.69|2768.99|17
1651431660000|2022-05-01 19:01:00|2776.84|2769.14|2777.51|2769.81|2777.51|2769.81|2776.79|2769.09|22
1651431670000|2022-05-01 19:01:10|2777.63|2769.93|2777.46|2769.76|2777.8|2770.1|2777.41|2769.71|23
1651431680000|2022-05-01 19:01:20|2777.25|2769.55|2778.25|2770.55|2778.25|2770.55|2777.25|2769.55|28
1651431690000|2022-05-01 19:01:30|2778.29|2770.59|2779.14|2771.44|2779.19|2771.49|2778.28|2770.58|29
1651431700000|2022-05-01 19:01:40|2779.25|2771.55|2779.31|2771.61|2779.47|2771.77|2778.89|2771.19|35
1651431710000|2022-05-01 19:01:50|2779.29|2771.59|2780.36|2772.66|2780.95|2773.25|2779.29|2771.59|33
1651431720000|2022-05-01 19:02:00|2780.37|2772.67|2779.74|2772.04|2780.38|2772.68|2779.54|2771.84|26
1651431730000|2022-05-01 19:02:10|2779.76|2772.06|2779.72|2772.02|2780|2772.3|2779.72|2772.02|26
1651431740000|2022-05-01 19:02:20|2779.74|2772.04|2776.83|2769.13|2779.78|2772.08|2776.83|2769.13|32
1651431750000|2022-05-01 19:02:30|2776.63|2768.93|2774.9|2767.2|2776.85|2769.15|2774.9|2767.2|40
1651431760000|2022-05-01 19:02:40|2774.95|2767.25|2771.39|2763.69|2774.98|2767.28|2771.37|2763.67|38
1651431770000|2022-05-01 19:02:50|2771.28|2763.58|2771.1|2763.4|2771.95|2764.25|2771.1|2763.4|38
1651431780000|2022-05-01 19:03:00|2771.01|2763.31|2771|2763.3|2771.36|2763.66|2770.27|2762.57|37
1651431790000|2022-05-01 19:03:10|2770.99|2763.29|2770.79|2763.09|2771.52|2763.82|2770.76|2763.06|37
1651431800000|2022-05-01 19:03:20|2770.8|2763.1|2769.63|2761.93|2770.84|2763.14|2769.63|2761.93|34
1651431810000|2022-05-01 19:03:30|2768.97|2761.27|2767.67|2759.97|2768.97|2761.27|2767.67|2759.97|32
1651431820000|2022-05-01 19:03:40|2767.76|2760.06|2768.45|2760.75|2768.45|2760.75|2766.67|2758.97|38
1651431830000|2022-05-01 19:03:50|2768.49|2760.79|2769.17|2761.47|2769.79|2762.09|2768.49|2760.79|34
1651431840000|2022-05-01 19:04:00|2769.2|2761.5|2769.41|2761.71|2769.66|2761.96|2769.2|2761.5|36
1651431850000|2022-05-01 19:04:10|2769.4|2761.7|2768.39|2760.69|2770.09|2762.39|2768.39|2760.69|32
1651431860000|2022-05-01 19:04:20|2768.36|2760.66|2769.01|2761.31|2769.02|2761.32|2768.36|2760.66|31
1651431870000|2022-05-01 19:04:30|2768.98|2761.28|2768.86|2761.16|2769.06|2761.36|2768.86|2761.16|31
1651431880000|2022-05-01 19:04:40|2768.75|2761.05|2766.62|2758.92|2768.75|2761.05|2766.48|2758.78|34
1651431890000|2022-05-01 19:04:50|2766.68|2758.98|2768.43|2760.73|2768.45|2760.75|2766.68|2758.98|30
1651431900000|2022-05-01 19:05:00|2768.4|2760.7|2767.85|2760.15|2768.47|2760.77|2767.18|2759.48|31
1651431910000|2022-05-01 19:05:10|2767.84|2760.14|2767.35|2759.65|2767.84|2760.14|2767.1|2759.4|34
1651431920000|2022-05-01 19:05:20|2767.34|2759.64|2767.63|2759.93|2767.66|2759.96|2767.03|2759.33|24
1651431930000|2022-05-01 19:05:30|2767.6|2759.9|2767.19|2759.49|2767.6|2759.9|2766.89|2759.19|23
1651431940000|2022-05-01 19:05:40|2767.25|2759.55|2767.46|2759.76|2767.68|2759.98|2767.25|2759.55|26
1651431950000|2022-05-01 19:05:50|2767.48|2759.78|2767.66|2759.96|2767.68|2759.98|2767.41|2759.71|28
1651431960000|2022-05-01 19:06:00|2767.68|2759.98|2767.55|2759.85|2767.74|2760.04|2767.4|2759.7|26
1651431970000|2022-05-01 19:06:10|2767.58|2759.88|2768.21|2760.51|2768.22|2760.52|2767.58|2759.88|24
1651431980000|2022-05-01 19:06:20|2768.23|2760.53|2768.22|2760.52|2768.26|2760.56|2768.2|2760.5|17
1651431990000|2022-05-01 19:06:30|2768.24|2760.54|2767.77|2760.07|2768.24|2760.54|2767.75|2760.05|27
1651432000000|2022-05-01 19:06:40|2767.74|2760.04|2766.35|2758.65|2767.74|2760.04|2766.35|2758.65|34
1651432010000|2022-05-01 19:06:50|2766.31|2758.61|2766.14|2758.44|2766.6|2758.9|2765.57|2757.87|38
1651432020000|2022-05-01 19:07:00|2766.24|2758.54|2766.3|2758.6|2766.83|2759.13|2765.98|2758.28|35
1651432030000|2022-05-01 19:07:10|2766.55|2758.85|2769.3|2761.6|2769.33|2761.63|2766.55|2758.85|39
1651432040000|2022-05-01 19:07:20|2769.29|2761.59|2769.36|2761.66|2769.45|2761.75|2768.77|2761.07|32
1651432050000|2022-05-01 19:07:30|2769.35|2761.65|2769.22|2761.52|2769.39|2761.69|2769.12|2761.42|23
1651432060000|2022-05-01 19:07:40|2769.36|2761.66|2769.38|2761.68|2769.8|2762.1|2769.09|2761.39|30
1651432070000|2022-05-01 19:07:50|2769.31|2761.61|2768.77|2761.07|2769.31|2761.61|2768.32|2760.62|31
1651432080000|2022-05-01 19:08:00|2768.76|2761.06|2768.65|2760.95|2769.24|2761.54|2768.15|2760.45|37
1651432090000|2022-05-01 19:08:10|2768.64|2760.94|2768.6|2760.9|2768.72|2761.02|2768.54|2760.84|24
1651432100000|2022-05-01 19:08:20|2768.61|2760.91|2767.05|2759.35|2768.66|2760.96|2766.37|2758.67|38
1651432110000|2022-05-01 19:08:30|2767.06|2759.36|2767.16|2759.46|2767.38|2759.68|2766.96|2759.26|34
1651432120000|2022-05-01 19:08:40|2767.19|2759.49|2766.36|2758.66|2767.29|2759.59|2766.32|2758.62|34
1651432130000|2022-05-01 19:08:50|2766.27|2758.57|2765.99|2758.29|2766.29|2758.59|2765.6|2757.9|34
1651432140000|2022-05-01 19:09:00|2766.08|2758.38|2767.19|2759.49|2767.19|2759.49|2766.07|2758.37|28
1651432150000|2022-05-01 19:09:10|2767.2|2759.5|2768.03|2760.33|2768.19|2760.49|2767.04|2759.34|29
1651432160000|2022-05-01 19:09:20|2767.98|2760.28|2768.65|2760.95|2768.66|2760.96|2767.84|2760.14|31
1651432170000|2022-05-01 19:09:30|2768.66|2760.96|2767.64|2759.94|2768.74|2761.04|2767.64|2759.94|31
1651432180000|2022-05-01 19:09:40|2767.58|2759.88|2768.42|2760.72|2768.42|2760.72|2767.46|2759.76|27
1651432190000|2022-05-01 19:09:50|2768.44|2760.74|2769.14|2761.44|2769.6|2761.9|2768.44|2760.74|31
1651432200000|2022-05-01 19:10:00|2769.09|2761.39|2769.43|2761.73|2769.43|2761.73|2768.37|2760.67|35
1651432210000|2022-05-01 19:10:10|2769.74|2762.04|2769.51|2761.81|2770.03|2762.33|2769.47|2761.77|37
1651432220000|2022-05-01 19:10:20|2769.52|2761.82|2771.72|2764.02|2771.8|2764.1|2769.49|2761.79|27
1651432230000|2022-05-01 19:10:30|2771.54|2763.84|2771.52|2763.82|2771.62|2763.92|2771.45|2763.75|31
1651432240000|2022-05-01 19:10:40|2771.54|2763.84|2770.39|2762.69|2771.89|2764.19|2770.39|2762.69|34
1651432250000|2022-05-01 19:10:50|2770.41|2762.71|2768.56|2760.86|2770.52|2762.82|2768.47|2760.77|31
1651432260000|2022-05-01 19:11:00|2768.41|2760.71|2766.4|2758.7|2768.85|2761.15|2766.39|2758.69|37
1651432270000|2022-05-01 19:11:10|2766.33|2758.63|2769.04|2761.34|2769.08|2761.38|2766.32|2758.62|35
1651432280000|2022-05-01 19:11:20|2769.1|2761.4|2771.27|2763.57|2771.27|2763.57|2769.1|2761.4|36
1651432290000|2022-05-01 19:11:30|2771.29|2763.59|2771.25|2763.55|2771.68|2763.98|2770.44|2762.74|36
1651432300000|2022-05-01 19:11:40|2771.33|2763.63|2770.97|2763.27|2771.5|2763.8|2770.93|2763.23|34
1651432310000|2022-05-01 19:11:50|2770.98|2763.28|2770.36|2762.66|2771.16|2763.46|2770.15|2762.45|35
1651432320000|2022-05-01 19:12:00|2770.37|2762.67|2770.21|2762.51|2770.38|2762.68|2769.93|2762.23|31
1651432330000|2022-05-01 19:12:10|2770.2|2762.5|2769.76|2762.06|2770.32|2762.62|2769.71|2762.01|30
1651432340000|2022-05-01 19:12:20|2769.81|2762.11|2769.36|2761.66|2769.81|2762.11|2768.97|2761.27|30
1651432350000|2022-05-01 19:12:30|2769.37|2761.67|2769.62|2761.92|2769.64|2761.94|2769.37|2761.67|23
1651432360000|2022-05-01 19:12:40|2769.63|2761.93|2769.46|2761.76|2769.69|2761.99|2769.37|2761.67|25
1651432370000|2022-05-01 19:12:50|2769.53|2761.83|2768.84|2761.14|2769.53|2761.83|2768.71|2761.01|24
1651432380000|2022-05-01 19:13:00|2768.82|2761.12|2769.06|2761.36|2769.06|2761.36|2768.31|2760.61|31
1651432390000|2022-05-01 19:13:10|2769.05|2761.35|2768.32|2760.62|2769.1|2761.4|2768.27|2760.57|26
1651432400000|2022-05-01 19:13:20|2768.33|2760.63|2766.92|2759.22|2768.33|2760.63|2766.59|2758.89|33
1651432410000|2022-05-01 19:13:30|2766.93|2759.23|2767.48|2759.78|2767.53|2759.83|2766.93|2759.23|27
1651432420000|2022-05-01 19:13:40|2767.54|2759.84|2767.8|2760.1|2767.99|2760.29|2767.49|2759.79|29
1651432430000|2022-05-01 19:13:50|2767.77|2760.07|2767.2|2759.5|2767.84|2760.14|2767.14|2759.44|30
1651432440000|2022-05-01 19:14:00|2767.16|2759.46|2767.14|2759.44|2767.26|2759.56|2767.14|2759.44|24
1651432450000|2022-05-01 19:14:10|2767.13|2759.43|2767.4|2759.7|2767.41|2759.71|2767.04|2759.34|17
1651432460000|2022-05-01 19:14:20|2767.41|2759.71|2769.1|2761.4|2769.15|2761.45|2767.41|2759.71|35
1651432470000|2022-05-01 19:14:30|2769.09|2761.39|2770.44|2762.74|2770.44|2762.74|2768.86|2761.16|28
1651432480000|2022-05-01 19:14:40|2770.46|2762.76|2770.34|2762.64|2770.46|2762.76|2770.07|2762.37|31
1651432490000|2022-05-01 19:14:50|2770.27|2762.57|2769.93|2762.23|2770.36|2762.66|2769.76|2762.06|28
1651432500000|2022-05-01 19:15:00|2769.92|2762.22|2768.75|2761.05|2769.94|2762.24|2768.44|2760.74|34
1651432510000|2022-05-01 19:15:10|2768.71|2761.01|2768.57|2760.87|2768.79|2761.09|2768.57|2760.87|20
1651432520000|2022-05-01 19:15:20|2768.31|2760.61|2766.89|2759.19|2768.31|2760.61|2766.84|2759.14|35
1651432530000|2022-05-01 19:15:30|2766.92|2759.22|2765.88|2758.18|2766.92|2759.22|2765.85|2758.15|30
1651432540000|2022-05-01 19:15:40|2765.96|2758.26|2766.23|2758.53|2766.43|2758.73|2765.96|2758.26|28
1651432550000|2022-05-01 19:15:50|2766.17|2758.47|2766.16|2758.46|2766.54|2758.84|2766.08|2758.38|31
1651432560000|2022-05-01 19:16:00|2766.14|2758.44|2764.92|2757.22|2766.15|2758.45|2764.92|2757.22|30
1651432570000|2022-05-01 19:16:10|2764.91|2757.21|2764.66|2756.96|2764.92|2757.22|2764.43|2756.73|30
1651432580000|2022-05-01 19:16:20|2764.64|2756.94|2764.59|2756.89|2765.44|2757.74|2764.59|2756.89|33
1651432590000|2022-05-01 19:16:30|2764.61|2756.91|2762.75|2755.05|2764.67|2756.97|2762.49|2754.79|33
1651432600000|2022-05-01 19:16:40|2762.84|2755.14|2764.72|2757.02|2764.9|2757.2|2762.84|2755.14|35
1651432610000|2022-05-01 19:16:50|2764.73|2757.03|2765.4|2757.7|2765.49|2757.79|2764.63|2756.93|34
1651432620000|2022-05-01 19:17:00|2765.47|2757.77|2765.45|2757.75|2765.79|2758.09|2765.45|2757.75|24
1651432630000|2022-05-01 19:17:10|2765.46|2757.76|2765.74|2758.04|2765.74|2758.04|2765.45|2757.75|29
1651432640000|2022-05-01 19:17:20|2765.72|2758.02|2765.93|2758.23|2766.3|2758.6|2765.72|2758.02|29
1651432650000|2022-05-01 19:17:30|2765.96|2758.26|2764.62|2756.92|2765.96|2758.26|2764.62|2756.92|29
1651432660000|2022-05-01 19:17:40|2764.58|2756.88|2764.35|2756.65|2764.58|2756.88|2763.42|2755.72|30
1651432670000|2022-05-01 19:17:50|2764.36|2756.66|2764.1|2756.4|2764.36|2756.66|2763.89|2756.19|32
1651432680000|2022-05-01 19:18:00|2764.18|2756.48|2764.23|2756.53|2764.97|2757.27|2764.15|2756.45|36
1651432690000|2022-05-01 19:18:10|2764.19|2756.49|2764.98|2757.28|2765.02|2757.32|2764.03|2756.33|31
1651432700000|2022-05-01 19:18:20|2764.99|2757.29|2764.74|2757.04|2765.02|2757.32|2764.55|2756.85|26
1651432710000|2022-05-01 19:18:30|2764.71|2757.01|2764.64|2756.94|2765.04|2757.34|2764.59|2756.89|24
1651432720000|2022-05-01 19:18:40|2764.74|2757.04|2764.37|2756.67|2764.84|2757.14|2764.37|2756.67|25
1651432730000|2022-05-01 19:18:50|2764.36|2756.66|2764.5|2756.8|2764.68|2756.98|2764.12|2756.42|27
1651432740000|2022-05-01 19:19:00|2764.55|2756.85|2763.95|2756.25|2764.55|2756.85|2763.79|2756.09|34
1651432750000|2022-05-01 19:19:10|2763.91|2756.21|2764.16|2756.46|2764.27|2756.57|2763.83|2756.13|30
1651432760000|2022-05-01 19:19:20|2764.23|2756.53|2764.48|2756.78|2764.48|2756.78|2764.2|2756.5|27
1651432770000|2022-05-01 19:19:30|2764.46|2756.76|2764.49|2756.79|2764.5|2756.8|2764.41|2756.71|28
1651432780000|2022-05-01 19:19:40|2764.5|2756.8|2765.56|2757.86|2765.56|2757.86|2764.48|2756.78|34
1651432790000|2022-05-01 19:19:50|2765.62|2757.92|2767.68|2759.98|2767.69|2759.99|2765.62|2757.92|38
1651432800000|2022-05-01 19:20:00|2767.55|2759.85|2766.99|2759.29|2767.56|2759.86|2766.99|2759.29|35
1651432810000|2022-05-01 19:20:10|2766.98|2759.28|2767.23|2759.53|2767.36|2759.66|2766.96|2759.26|36
1651432820000|2022-05-01 19:20:20|2767.24|2759.54|2767.19|2759.49|2767.54|2759.84|2767.16|2759.46|32
1651432830000|2022-05-01 19:20:30|2767.16|2759.46|2767.98|2760.28|2768.15|2760.45|2767.13|2759.43|28
1651432840000|2022-05-01 19:20:40|2767.99|2760.29|2768.11|2760.41|2768.13|2760.43|2767.58|2759.88|26
1651432850000|2022-05-01 19:20:50|2768.13|2760.43|2767.97|2760.27|2768.18|2760.48|2767.96|2760.26|20
1651432860000|2022-05-01 19:21:00|2767.98|2760.28|2767.32|2759.62|2767.98|2760.28|2767.02|2759.32|31
1651432870000|2022-05-01 19:21:10|2767.38|2759.68|2767.64|2759.94|2767.64|2759.94|2767.38|2759.68|22
1651432880000|2022-05-01 19:21:20|2767.65|2759.95|2767.6|2759.9|2767.65|2759.95|2767.54|2759.84|14
1651432890000|2022-05-01 19:21:30|2767.56|2759.86|2767.86|2760.16|2767.86|2760.16|2767.53|2759.83|22
1651432900000|2022-05-01 19:21:40|2767.84|2760.14|2766.59|2758.89|2768.18|2760.48|2766.5|2758.8|28
1651432910000|2022-05-01 19:21:50|2766.61|2758.91|2766.06|2758.36|2766.62|2758.92|2765.55|2757.85|32
1651432920000|2022-05-01 19:22:00|2766.09|2758.39|2766.29|2758.59|2766.3|2758.6|2766.08|2758.38|30
1651432930000|2022-05-01 19:22:10|2766.27|2758.57|2765.96|2758.26|2766.31|2758.61|2765.96|2758.26|25
1651432940000|2022-05-01 19:22:20|2765.84|2758.14|2765.68|2757.98|2765.84|2758.14|2765.51|2757.81|30
1651432950000|2022-05-01 19:22:30|2765.67|2757.97|2764.8|2757.1|2765.69|2757.99|2764.77|2757.07|24
1651432960000|2022-05-01 19:22:40|2764.78|2757.08|2764.53|2756.83|2764.92|2757.22|2764.52|2756.82|25
1651432970000|2022-05-01 19:22:50|2764.55|2756.85|2763.47|2755.77|2764.55|2756.85|2763.47|2755.77|16
1651432980000|2022-05-01 19:23:00|2763.3|2755.6|2763.75|2756.05|2764.13|2756.43|2763.3|2755.6|31
1651432990000|2022-05-01 19:23:10|2763.8|2756.1|2764.4|2756.7|2764.41|2756.71|2763.73|2756.03|28
1651433000000|2022-05-01 19:23:20|2764.34|2756.64|2765.02|2757.32|2765.34|2757.64|2764.34|2756.64|32
1651433010000|2022-05-01 19:23:30|2765.03|2757.33|2764.98|2757.28|2765.09|2757.39|2764.97|2757.27|28
1651433020000|2022-05-01 19:23:40|2764.99|2757.29|2764.57|2756.87|2765.05|2757.35|2764.55|2756.85|32
1651433030000|2022-05-01 19:23:50|2764.65|2756.95|2764.79|2757.09|2765.06|2757.36|2764.58|2756.88|27
1651433040000|2022-05-01 19:24:00|2764.8|2757.1|2764.64|2756.94|2765.05|2757.35|2764.26|2756.56|28
1651433050000|2022-05-01 19:24:10|2764.67|2756.97|2764.82|2757.12|2764.89|2757.19|2764.67|2756.97|27
1651433060000|2022-05-01 19:24:20|2764.8|2757.1|2764.73|2757.03|2764.83|2757.13|2764.73|2757.03|21
1651433070000|2022-05-01 19:24:30|2764.76|2757.06|2764.49|2756.79|2764.76|2757.06|2764.44|2756.74|13
1651433080000|2022-05-01 19:24:40|2764.52|2756.82|2764.54|2756.84|2764.54|2756.84|2764.43|2756.73|24
1651433090000|2022-05-01 19:24:50|2764.6|2756.9|2764.84|2757.14|2764.86|2757.16|2764.46|2756.76|22
1651433100000|2022-05-01 19:25:00|2764.82|2757.12|2766.35|2758.65|2766.48|2758.78|2764.81|2757.11|30
1651433110000|2022-05-01 19:25:10|2766.34|2758.64|2765.46|2757.76|2766.34|2758.64|2765.36|2757.66|31
1651433120000|2022-05-01 19:25:20|2765.43|2757.73|2765.79|2758.09|2766.2|2758.5|2765.43|2757.73|26
1651433130000|2022-05-01 19:25:30|2765.8|2758.1|2766.54|2758.84|2766.57|2758.87|2765.74|2758.04|24
1651433140000|2022-05-01 19:25:40|2766.55|2758.85|2766.7|2759|2766.72|2759.02|2766.4|2758.7|27
1651433150000|2022-05-01 19:25:50|2766.69|2758.99|2766.57|2758.87|2766.69|2758.99|2766.57|2758.87|28
1651433160000|2022-05-01 19:26:00|2766.61|2758.91|2766.58|2758.88|2766.65|2758.95|2766.56|2758.86|18
1651433170000|2022-05-01 19:26:10|2766.59|2758.89|2766|2758.3|2766.62|2758.92|2765.98|2758.28|28
1651433180000|2022-05-01 19:26:20|2765.97|2758.27|2765.59|2757.89|2766.08|2758.38|2765.59|2757.89|20
1651433190000|2022-05-01 19:26:30|2765.6|2757.9|2765.64|2757.94|2765.64|2757.94|2765.49|2757.79|14
1651433200000|2022-05-01 19:26:40|2765.65|2757.95|2765.41|2757.71|2765.66|2757.96|2765.39|2757.69|32
1651433210000|2022-05-01 19:26:50|2765.42|2757.72|2764.57|2756.87|2765.42|2757.72|2764.5|2756.8|33
1651433220000|2022-05-01 19:27:00|2764.55|2756.85|2765.54|2757.84|2766.18|2758.48|2764.47|2756.77|33
1651433230000|2022-05-01 19:27:10|2765.55|2757.85|2765.61|2757.91|2765.68|2757.98|2765.54|2757.84|26
1651433240000|2022-05-01 19:27:20|2765.59|2757.89|2765.24|2757.54|2765.71|2758.01|2765.24|2757.54|26
1651433250000|2022-05-01 19:27:30|2765.12|2757.42|2764.84|2757.14|2765.41|2757.71|2764.84|2757.14|23
1651433260000|2022-05-01 19:27:40|2764.81|2757.11|2764.95|2757.25|2765.3|2757.6|2764.81|2757.11|20
1651433270000|2022-05-01 19:27:50|2764.98|2757.28|2765.82|2758.12|2765.84|2758.14|2764.96|2757.26|25
1651433280000|2022-05-01 19:28:00|2765.84|2758.14|2765.3|2757.6|2765.84|2758.14|2765.24|2757.54|27
1651433290000|2022-05-01 19:28:10|2765.32|2757.62|2764.67|2756.97|2765.34|2757.64|2764.67|2756.97|27
1651433300000|2022-05-01 19:28:20|2764.61|2756.91|2764.49|2756.79|2764.7|2757|2764.38|2756.68|22
1651433310000|2022-05-01 19:28:30|2764.45|2756.75|2764.2|2756.5|2764.62|2756.92|2764.12|2756.42|21
1651433320000|2022-05-01 19:28:40|2764.23|2756.53|2764.27|2756.57|2764.34|2756.64|2764.14|2756.44|28
1651433330000|2022-05-01 19:28:50|2764.33|2756.63|2764.3|2756.6|2764.34|2756.64|2764.25|2756.55|21
1651433340000|2022-05-01 19:29:00|2764.29|2756.59|2765.05|2757.35|2765.17|2757.47|2764.27|2756.57|31
1651433350000|2022-05-01 19:29:10|2765.01|2757.31|2764.31|2756.61|2765.01|2757.31|2764.31|2756.61|28
1651433360000|2022-05-01 19:29:20|2764.25|2756.55|2763.18|2755.48|2764.36|2756.66|2763.18|2755.48|25
1651433370000|2022-05-01 19:29:30|2763.02|2755.32|2763.35|2755.65|2763.35|2755.65|2763.01|2755.31|34
1651433380000|2022-05-01 19:29:40|2763.32|2755.62|2763.03|2755.33|2763.34|2755.64|2762.85|2755.15|22
1651433390000|2022-05-01 19:29:50|2763.05|2755.35|2763.25|2755.55|2763.54|2755.84|2763.05|2755.35|21
1651433400000|2022-05-01 19:30:00|2763.13|2755.43|2763.12|2755.42|2763.37|2755.67|2762.83|2755.13|31
1651433410000|2022-05-01 19:30:10|2763.02|2755.32|2762.43|2754.73|2763.18|2755.48|2762.38|2754.68|27
1651433420000|2022-05-01 19:30:20|2762.44|2754.74|2761.29|2753.59|2762.49|2754.79|2761.29|2753.59|32
1651433430000|2022-05-01 19:30:30|2761.31|2753.61|2762.07|2754.37|2762.45|2754.75|2760.95|2753.25|33
1651433440000|2022-05-01 19:30:40|2762.05|2754.35|2760.06|2752.36|2762.06|2754.36|2760.06|2752.36|28
1651433450000|2022-05-01 19:30:50|2760.33|2752.63|2760.34|2752.64|2760.46|2752.76|2760.23|2752.53|35
1651433460000|2022-05-01 19:31:00|2760.46|2752.76|2764.92|2757.22|2764.97|2757.27|2760.46|2752.76|38
1651433470000|2022-05-01 19:31:10|2764.89|2757.19|2764.59|2756.89|2765.22|2757.52|2764.54|2756.84|32
1651433480000|2022-05-01 19:31:20|2764.6|2756.9|2764.75|2757.05|2764.77|2757.07|2764.58|2756.88|26
1651433490000|2022-05-01 19:31:30|2764.73|2757.03|2767.1|2759.4|2767.1|2759.4|2764.71|2757.01|36
1651433500000|2022-05-01 19:31:40|2767|2759.3|2766.81|2759.11|2767.21|2759.51|2766.54|2758.84|37
1651433510000|2022-05-01 19:31:50|2766.84|2759.14|2767.41|2759.71|2767.46|2759.76|2766.55|2758.85|37
1651433520000|2022-05-01 19:32:00|2767.39|2759.69|2767.85|2760.15|2767.85|2760.15|2767.39|2759.69|27
1651433530000|2022-05-01 19:32:10|2768.33|2760.63|2769.29|2761.59|2769.29|2761.59|2767.93|2760.23|35
1651433540000|2022-05-01 19:32:20|2769.31|2761.61|2769.42|2761.72|2769.57|2761.87|2769.16|2761.46|34
1651433550000|2022-05-01 19:32:30|2769.46|2761.76|2768.73|2761.03|2769.59|2761.89|2768.64|2760.94|27
1651433560000|2022-05-01 19:32:40|2768.74|2761.04|2769.39|2761.69|2769.39|2761.69|2768.3|2760.6|32
1651433570000|2022-05-01 19:32:50|2769.38|2761.68|2769.4|2761.7|2769.5|2761.8|2769.34|2761.64|23
1651433580000|2022-05-01 19:33:00|2769.39|2761.69|2768.91|2761.21|2769.39|2761.69|2768.9|2761.2|22
1651433590000|2022-05-01 19:33:10|2768.9|2761.2|2768.31|2760.61|2768.91|2761.21|2768.31|2760.61|22
1651433600000|2022-05-01 19:33:20|2768.29|2760.59|2768.76|2761.06|2769.07|2761.37|2768.27|2760.57|33
1651433610000|2022-05-01 19:33:30|2768.77|2761.07|2768.6|2760.9|2768.77|2761.07|2768.5|2760.8|22
1651433620000|2022-05-01 19:33:40|2768.59|2760.89|2769.1|2761.4|2769.1|2761.4|2768.56|2760.86|20
1651433630000|2022-05-01 19:33:50|2769.11|2761.41|2769.62|2760.42|2769.95|2761.46|2769.06|2760.4|27
1651433640000|2022-05-01 19:34:00|2769.63|2760.43|2769.64|2760.44|2769.85|2760.65|2769|2759.8|28
1651433650000|2022-05-01 19:34:10|2769.62|2760.42|2769.61|2760.41|2769.66|2760.46|2769.54|2760.34|28
1651433660000|2022-05-01 19:34:20|2769.64|2760.44|2769.93|2760.73|2769.97|2760.77|2769.63|2760.43|29
1651433670000|2022-05-01 19:34:30|2769.83|2760.63|2770.06|2760.86|2770.29|2761.09|2769.61|2760.41|28
1651433680000|2022-05-01 19:34:40|2770.05|2760.85|2769.74|2760.54|2770.05|2760.85|2769.74|2760.54|27
1651433690000|2022-05-01 19:34:50|2769.75|2760.55|2769.31|2760.11|2769.75|2760.55|2769.25|2760.05|26
1651433700000|2022-05-01 19:35:00|2769.32|2760.12|2769.57|2760.37|2769.57|2760.37|2769.21|2760.01|14
1651433710000|2022-05-01 19:35:10|2769.58|2760.38|2770.28|2761.08|2770.28|2761.08|2769.54|2760.34|32
1651433720000|2022-05-01 19:35:20|2770.27|2761.07|2770.69|2761.49|2770.8|2761.6|2770.27|2761.07|25
1651433730000|2022-05-01 19:35:30|2770.7|2761.5|2770.43|2761.23|2770.72|2761.52|2770.42|2761.22|10
1651433740000|2022-05-01 19:35:40|2770.38|2761.18|2770.48|2761.28|2770.48|2761.28|2770.12|2760.92|31
1651433750000|2022-05-01 19:35:50|2770.47|2761.27|2769.69|2760.49|2770.49|2761.29|2769.63|2760.43|33
1651433760000|2022-05-01 19:36:00|2769.68|2760.48|2769.74|2760.54|2769.74|2760.54|2769.66|2760.46|24
1651433770000|2022-05-01 19:36:10|2769.73|2760.53|2770.54|2761.34|2770.54|2761.34|2769.66|2760.46|21
1651433780000|2022-05-01 19:36:20|2770.56|2761.36|2770.55|2761.35|2770.64|2761.44|2770.53|2761.33|18
1651433790000|2022-05-01 19:36:30|2770.58|2761.38|2771.15|2761.95|2771.15|2761.95|2770.54|2761.34|28
1651433800000|2022-05-01 19:36:40|2771.16|2761.96|2772.01|2762.81|2772.5|2763.3|2771.11|2761.91|29
1651433810000|2022-05-01 19:36:50|2772.07|2762.87|2772.89|2763.69|2773|2763.8|2771.99|2762.79|38
1651433820000|2022-05-01 19:37:00|2772.79|2763.59|2773.1|2763.9|2773.1|2763.9|2772.64|2763.44|26
1651433830000|2022-05-01 19:37:10|2773.18|2763.98|2772.67|2763.47|2773.45|2764.25|2772.67|2763.47|36
1651433840000|2022-05-01 19:37:20|2772.38|2763.18|2772.41|2763.21|2772.42|2763.22|2772.03|2762.83|27
1651433850000|2022-05-01 19:37:30|2772.68|2763.48|2773.41|2764.21|2773.41|2764.21|2772.68|2763.48|25
1651433860000|2022-05-01 19:37:40|2773.4|2764.2|2772.92|2763.72|2773.41|2764.21|2772.91|2763.71|19
1651433870000|2022-05-01 19:37:50|2772.91|2763.71|2772.95|2763.75|2772.97|2763.77|2772.83|2763.63|29
1651433880000|2022-05-01 19:38:00|2772.94|2763.74|2772.79|2763.59|2772.99|2763.79|2772.71|2763.51|25
1651433890000|2022-05-01 19:38:10|2772.76|2763.56|2772.79|2763.59|2772.86|2763.66|2772.73|2763.53|17
1651433900000|2022-05-01 19:38:20|2772.78|2763.58|2773.49|2764.29|2773.49|2764.29|2772.76|2763.56|30
1651433910000|2022-05-01 19:38:30|2773.52|2764.32|2774.03|2764.83|2774.14|2764.94|2773.52|2764.32|33
1651433920000|2022-05-01 19:38:40|2774.02|2764.82|2773.9|2764.7|2774.33|2765.13|2773.86|2764.66|31
1651433930000|2022-05-01 19:38:50|2773.91|2764.71|2776.05|2766.85|2776.05|2766.85|2773.91|2764.71|35
1651433940000|2022-05-01 19:39:00|2776.57|2767.37|2777.45|2768.25|2779.17|2769.97|2776.57|2767.37|38
1651433950000|2022-05-01 19:39:10|2777.49|2768.29|2777.82|2768.62|2777.82|2768.62|2776.9|2767.7|36
1651433960000|2022-05-01 19:39:20|2777.81|2768.61|2779.03|2769.83|2779.05|2769.85|2777.81|2768.61|34
1651433970000|2022-05-01 19:39:30|2779.01|2769.81|2777.08|2767.88|2779.01|2769.81|2776.91|2767.71|31
1651433980000|2022-05-01 19:39:40|2777.04|2767.84|2776.99|2767.79|2777.57|2768.37|2776.32|2767.12|37
1651433990000|2022-05-01 19:39:50|2776.96|2767.76|2775.72|2766.52|2776.96|2767.76|2775.72|2766.52|34
1651434000000|2022-05-01 19:40:00|2775.54|2766.34|2774.82|2765.62|2775.77|2766.57|2774.7|2765.5|37
1651434010000|2022-05-01 19:40:10|2774.7|2765.5|2773.74|2764.54|2774.92|2765.72|2773.74|2764.54|34
1651434020000|2022-05-01 19:40:20|2773.72|2764.52|2773.7|2764.5|2773.72|2764.52|2772.89|2763.69|34
1651434030000|2022-05-01 19:40:30|2773.59|2764.39|2772.77|2763.57|2773.59|2764.39|2772.45|2763.25|32
1651434040000|2022-05-01 19:40:40|2772.78|2763.58|2774.39|2765.19|2774.39|2765.19|2772.72|2763.52|31
1651434050000|2022-05-01 19:40:50|2774.47|2765.27|2774.81|2765.61|2774.86|2765.66|2773.9|2764.7|33
1651434060000|2022-05-01 19:41:00|2774.76|2765.56|2773.97|2764.77|2774.85|2765.65|2773.32|2764.12|34
1651434070000|2022-05-01 19:41:10|2773.93|2764.73|2775.62|2766.42|2775.63|2766.43|2773.83|2764.63|35
1651434080000|2022-05-01 19:41:20|2775.64|2766.44|2775.77|2766.57|2775.79|2766.59|2775.49|2766.29|29
1651434090000|2022-05-01 19:41:30|2775.98|2766.78|2776.83|2767.63|2777.03|2767.83|2775.98|2766.78|29
1651434100000|2022-05-01 19:41:40|2776.81|2767.61|2776.05|2766.85|2776.81|2767.61|2775.49|2766.29|31
1651434110000|2022-05-01 19:41:50|2776.14|2766.94|2775.92|2766.72|2776.31|2767.11|2775.75|2766.55|25
1651434120000|2022-05-01 19:42:00|2775.9|2766.7|2775.92|2766.72|2775.92|2766.72|2775.83|2766.63|21
1651434130000|2022-05-01 19:42:10|2775.93|2766.73|2775.96|2766.76|2775.97|2766.77|2775.83|2766.63|11
1651434140000|2022-05-01 19:42:20|2775.94|2766.74|2775.93|2766.73|2776.02|2766.82|2775.91|2766.71|18
1651434150000|2022-05-01 19:42:30|2775.91|2766.71|2776.01|2766.81|2776.01|2766.81|2775.9|2766.7|25
1651434160000|2022-05-01 19:42:40|2776.05|2766.85|2776.18|2766.98|2776.57|2767.37|2776.05|2766.85|35
1651434170000|2022-05-01 19:42:50|2776.17|2766.97|2776.55|2767.35|2776.57|2767.37|2776.12|2766.92|22
1651434180000|2022-05-01 19:43:00|2776.54|2767.34|2775.59|2766.39|2776.57|2767.37|2775.58|2766.38|31
1651434190000|2022-05-01 19:43:10|2775.61|2766.41|2775.34|2766.14|2775.61|2766.41|2774.89|2765.69|24
1651434200000|2022-05-01 19:43:20|2775.31|2766.11|2776.15|2766.95|2776.15|2766.95|2775.31|2766.11|30
1651434210000|2022-05-01 19:43:30|2776.28|2767.08|2777.85|2768.65|2778.09|2768.89|2776.27|2767.07|29
1651434220000|2022-05-01 19:43:40|2777.84|2768.64|2777.6|2768.4|2777.93|2768.73|2777|2767.8|38
1651434230000|2022-05-01 19:43:50|2777.54|2768.34|2776.5|2767.3|2777.54|2768.34|2776.37|2767.17|34
1651434240000|2022-05-01 19:44:00|2776.61|2767.41|2776.69|2767.49|2777.64|2768.44|2776.61|2767.41|34
1651434250000|2022-05-01 19:44:10|2776.71|2767.51|2777.55|2768.35|2777.55|2768.35|2776.71|2767.51|38
1651434260000|2022-05-01 19:44:20|2777.54|2768.34|2778.23|2769.03|2778.24|2769.04|2777.54|2768.34|34
1651434270000|2022-05-01 19:44:30|2778.24|2769.04|2777.7|2768.5|2778.27|2769.07|2777.57|2768.37|32
1651434280000|2022-05-01 19:44:40|2777.71|2768.51|2777.6|2768.4|2777.89|2768.69|2777.54|2768.34|26
1651434290000|2022-05-01 19:44:50|2777.57|2768.37|2777.46|2768.26|2777.6|2768.4|2777.43|2768.23|19
1651434300000|2022-05-01 19:45:00|2777.47|2768.27|2778.13|2768.93|2778.33|2769.13|2777.45|2768.25|24
1651434310000|2022-05-01 19:45:10|2778.15|2768.95|2778.13|2768.93|2779.13|2769.93|2777.68|2768.48|35
1651434320000|2022-05-01 19:45:20|2778.14|2768.94|2778.42|2769.22|2778.82|2769.62|2778.14|2768.94|32
1651434330000|2022-05-01 19:45:30|2778.4|2769.2|2779.36|2770.16|2779.36|2770.16|2778.4|2769.2|33
1651434340000|2022-05-01 19:45:40|2779.34|2770.14|2779.51|2770.31|2779.51|2770.31|2778.8|2769.6|32
1651434350000|2022-05-01 19:45:50|2779.52|2770.32|2778.89|2769.69|2779.52|2770.32|2778.82|2769.62|30
1651434360000|2022-05-01 19:46:00|2778.8|2769.6|2777.41|2768.21|2778.8|2769.6|2776.54|2767.34|31
1651434370000|2022-05-01 19:46:10|2777.42|2768.22|2776.43|2767.23|2777.48|2768.28|2776.43|2767.23|36
1651434380000|2022-05-01 19:46:20|2776.58|2767.38|2776.75|2767.55|2777.15|2767.95|2776.58|2767.38|26
1651434390000|2022-05-01 19:46:30|2776.74|2767.54|2776.74|2767.54|2776.75|2767.55|2776.71|2767.51|17
1651434400000|2022-05-01 19:46:40|2776.75|2767.55|2776.47|2767.27|2776.75|2767.55|2776.09|2766.89|27
1651434410000|2022-05-01 19:46:50|2776.46|2767.26|2776.08|2766.88|2776.53|2767.33|2776.07|2766.87|28
1651434420000|2022-05-01 19:47:00|2776.02|2766.82|2775.71|2766.51|2776.14|2766.94|2775.37|2766.17|31
1651434430000|2022-05-01 19:47:10|2775.7|2766.5|2774.24|2765.04|2775.7|2766.5|2774.07|2764.87|31
1651434440000|2022-05-01 19:47:20|2774.22|2765.02|2774.72|2765.52|2774.88|2765.68|2774.01|2764.81|28
1651434450000|2022-05-01 19:47:30|2774.68|2765.48|2773.66|2764.46|2774.68|2765.48|2773.64|2764.44|30
1651434460000|2022-05-01 19:47:40|2773.65|2764.45|2774.01|2764.81|2774.01|2764.81|2773.63|2764.43|29
1651434470000|2022-05-01 19:47:50|2774|2764.8|2775.16|2765.96|2775.19|2765.99|2774|2764.8|25
1651434480000|2022-05-01 19:48:00|2775.17|2765.97|2775.16|2765.96|2775.27|2766.07|2774.44|2765.24|30
1651434490000|2022-05-01 19:48:10|2775.13|2765.93|2775.06|2765.86|2775.14|2765.94|2775.01|2765.81|26
1651434500000|2022-05-01 19:48:20|2775.07|2765.87|2774.98|2765.78|2775.17|2765.97|2774.96|2765.76|23
1651434510000|2022-05-01 19:48:30|2774.97|2765.77|2774.74|2765.54|2775|2765.8|2774.46|2765.26|30
1651434520000|2022-05-01 19:48:40|2774.73|2765.53|2774.07|2764.87|2774.74|2765.54|2773.74|2764.54|32
1651434530000|2022-05-01 19:48:50|2774.05|2764.85|2773.87|2764.67|2774.06|2764.86|2773.66|2764.46|32
1651434540000|2022-05-01 19:49:00|2773.89|2764.69|2773.26|2764.06|2773.89|2764.69|2773.26|2764.06|23
1651434550000|2022-05-01 19:49:10|2773.44|2764.24|2774.36|2765.16|2774.4|2765.2|2773.44|2764.24|30
1651434560000|2022-05-01 19:49:20|2774.33|2765.13|2774.32|2765.12|2774.38|2765.18|2774.29|2765.09|23
1651434570000|2022-05-01 19:49:30|2774.43|2765.23|2774.24|2765.04|2775.06|2765.86|2774.18|2764.98|31
1651434580000|2022-05-01 19:49:40|2774.12|2764.92|2774.58|2765.38|2774.58|2765.38|2773.87|2764.67|27
1651434590000|2022-05-01 19:49:50|2774.59|2765.39|2774.58|2765.38|2774.69|2765.49|2774.55|2765.35|30
1651434600000|2022-05-01 19:50:00|2774.65|2765.45|2774.31|2765.11|2774.66|2765.46|2774.29|2765.09|30
1651434610000|2022-05-01 19:50:10|2774.36|2765.16|2774.36|2765.16|2774.4|2765.2|2774.31|2765.11|26
1651434620000|2022-05-01 19:50:20|2774.34|2765.14|2773.66|2764.46|2774.34|2765.14|2773.66|2764.46|25
1651434630000|2022-05-01 19:50:30|2773.74|2764.54|2772.37|2763.17|2773.77|2764.57|2772.37|2763.17|34
1651434640000|2022-05-01 19:50:40|2772.48|2763.28|2772.57|2763.37|2772.81|2763.61|2772.42|2763.22|26
1651434650000|2022-05-01 19:50:50|2772.55|2763.35|2772.42|2763.22|2772.55|2763.35|2771.67|2762.47|36
1651434660000|2022-05-01 19:51:00|2772.44|2763.24|2772.22|2763.02|2772.44|2763.24|2772.22|2763.02|27
1651434670000|2022-05-01 19:51:10|2772.23|2763.03|2773.36|2764.16|2773.56|2764.36|2772.23|2763.03|26
1651434680000|2022-05-01 19:51:20|2773.3|2764.1|2773.06|2763.86|2773.3|2764.1|2773.04|2763.84|24
1651434690000|2022-05-01 19:51:30|2773.07|2763.87|2773.06|2763.86|2773.08|2763.88|2773.04|2763.84|14
1651434700000|2022-05-01 19:51:40|2773.07|2763.87|2773.05|2763.85|2773.07|2763.87|2772.98|2763.78|19
1651434710000|2022-05-01 19:51:50|2773.06|2763.86|2773.07|2763.87|2773.07|2763.87|2773.04|2763.84|18
1651434720000|2022-05-01 19:52:00|2773.05|2763.85|2771.74|2762.54|2773.13|2763.93|2771.74|2762.54|38
1651434730000|2022-05-01 19:52:10|2771.63|2762.43|2772.48|2763.28|2772.77|2763.57|2771.5|2762.3|33
1651434740000|2022-05-01 19:52:20|2772.46|2763.26|2771.97|2762.77|2772.56|2763.36|2771.9|2762.7|30
1651434750000|2022-05-01 19:52:30|2771.94|2762.74|2771.89|2762.69|2771.97|2762.77|2771.86|2762.66|23
1651434760000|2022-05-01 19:52:40|2771.81|2762.61|2771.83|2762.63|2772.17|2762.97|2771.53|2762.33|34
1651434770000|2022-05-01 19:52:50|2771.82|2762.62|2771.66|2762.46|2771.83|2762.63|2771.66|2762.46|32
1651434780000|2022-05-01 19:53:00|2771.67|2762.47|2770.66|2761.46|2771.67|2762.47|2770.66|2761.46|27
1651434790000|2022-05-01 19:53:10|2770.49|2761.29|2770.61|2761.41|2770.67|2761.47|2770.49|2761.29|30
1651434800000|2022-05-01 19:53:20|2770.59|2761.39|2771.25|2762.05|2771.25|2762.05|2770.59|2761.39|32
1651434810000|2022-05-01 19:53:30|2771.24|2762.04|2770.71|2761.51|2771.24|2762.04|2770.18|2760.98|36
1651434820000|2022-05-01 19:53:40|2770.79|2761.59|2770.86|2761.66|2770.88|2761.68|2770.77|2761.57|27
1651434830000|2022-05-01 19:53:50|2770.92|2761.72|2771.66|2762.46|2771.86|2762.66|2770.92|2761.72|20
1651434840000|2022-05-01 19:54:00|2771.63|2762.43|2771.58|2762.38|2771.83|2762.63|2771.56|2762.36|23
1651434850000|2022-05-01 19:54:10|2771.55|2762.35|2770.66|2761.46|2771.55|2762.35|2770.62|2761.42|27
1651434860000|2022-05-01 19:54:20|2770.69|2761.49|2771.31|2762.11|2771.34|2762.14|2770.67|2761.47|21
1651434870000|2022-05-01 19:54:30|2771.27|2762.07|2771.43|2762.23|2771.46|2762.26|2771.24|2762.04|28
1651434880000|2022-05-01 19:54:40|2771.37|2762.17|2771.47|2762.27|2771.49|2762.29|2771.37|2762.17|13
1651434890000|2022-05-01 19:54:50|2771.48|2762.28|2772.98|2763.78|2772.98|2763.78|2771.48|2762.28|21
1651434900000|2022-05-01 19:55:00|2772.96|2763.76|2772.05|2762.85|2772.96|2763.76|2771.84|2762.64|35
1651434910000|2022-05-01 19:55:10|2772.07|2762.87|2771.72|2762.52|2772.07|2762.87|2771.72|2762.52|25
1651434920000|2022-05-01 19:55:20|2771.65|2762.45|2771.13|2761.93|2771.65|2762.45|2771.03|2761.83|24
1651434930000|2022-05-01 19:55:30|2771.15|2761.95|2771.14|2761.94|2771.24|2762.04|2771.08|2761.88|25
1651434940000|2022-05-01 19:55:40|2771.15|2761.95|2771.17|2761.97|2771.2|2762|2771.07|2761.87|27
1651434950000|2022-05-01 19:55:50|2771.18|2761.98|2771.15|2761.95|2771.19|2761.99|2770.75|2761.55|21
1651434960000|2022-05-01 19:56:00|2771.14|2761.94|2770.12|2760.92|2771.22|2762.02|2770.08|2760.88|30
1651434970000|2022-05-01 19:56:10|2770.14|2760.94|2769.35|2760.15|2770.14|2760.94|2769.35|2760.15|28
1651434980000|2022-05-01 19:56:20|2769.39|2760.19|2769.75|2760.55|2769.86|2760.66|2769.39|2760.19|31
1651434990000|2022-05-01 19:56:30|2769.76|2760.56|2771.24|2762.04|2771.24|2762.04|2769.73|2760.53|35
1651435000000|2022-05-01 19:56:40|2771.23|2762.03|2771.22|2762.02|2771.29|2762.09|2771.2|2762|25
1651435010000|2022-05-01 19:56:50|2771.23|2762.03|2771.15|2761.95|2771.3|2762.1|2771.13|2761.93|25
1651435020000|2022-05-01 19:57:00|2771.19|2761.99|2770.16|2760.96|2771.2|2762|2770.16|2760.96|29
1651435030000|2022-05-01 19:57:10|2770.17|2760.97|2770.25|2761.05|2770.25|2761.05|2770.06|2760.86|32
1651435040000|2022-05-01 19:57:20|2770.24|2761.04|2770.3|2761.1|2770.3|2761.1|2770|2760.8|30
1651435050000|2022-05-01 19:57:30|2770.27|2761.07|2770.25|2761.05|2770.3|2761.1|2770.23|2761.03|27
1651435060000|2022-05-01 19:57:40|2770.36|2761.16|2770.47|2761.27|2770.77|2761.57|2770.36|2761.16|27
1651435070000|2022-05-01 19:57:50|2770.46|2761.26|2770.45|2761.25|2770.48|2761.28|2770.42|2761.22|16
1651435080000|2022-05-01 19:58:00|2770.44|2761.24|2770.5|2761.3|2770.53|2761.33|2770.42|2761.22|16
1651435090000|2022-05-01 19:58:10|2770.51|2761.31|2771.49|2762.29|2771.5|2762.3|2770.48|2761.28|24
1651435100000|2022-05-01 19:58:20|2771.47|2762.27|2770.82|2761.62|2771.49|2762.29|2770.81|2761.61|23
1651435110000|2022-05-01 19:58:30|2770.85|2761.65|2770.74|2761.54|2770.88|2761.68|2770.74|2761.54|26
1651435120000|2022-05-01 19:58:40|2770.63|2761.43|2770.58|2761.38|2770.63|2761.43|2770.35|2761.15|29
1651435130000|2022-05-01 19:58:50|2770.59|2761.39|2770.57|2761.37|2770.65|2761.45|2770.55|2761.35|26
1651435140000|2022-05-01 19:59:00|2770.56|2761.36|2770.74|2761.54|2771.03|2761.83|2770.55|2761.35|22
1651435150000|2022-05-01 19:59:10|2770.77|2761.57|2770.27|2761.07|2770.77|2761.57|2770.24|2761.04|22
1651435160000|2022-05-01 19:59:20|2770.29|2761.09|2770.12|2760.92|2770.38|2761.18|2770.08|2760.88|11
1651435170000|2022-05-01 19:59:30|2770.08|2760.88|2770.08|2760.88|2770.14|2760.94|2770.05|2760.85|23
1651435180000|2022-05-01 19:59:40|2770.11|2760.91|2770.5|2761.3|2770.5|2761.3|2770.07|2760.87|20
1651435190000|2022-05-01 19:59:50|2770.53|2761.33|2770.32|2761.12|2770.55|2761.35|2770.09|2760.89|29
1651435200000|2022-05-01 20:00:00|2770.16|2760.96|2771.3|2762.1|2771.3|2762.1|2770.16|2760.96|26
1651435210000|2022-05-01 20:00:10|2771.31|2762.11|2771.88|2762.68|2771.9|2762.7|2771.02|2761.82|33
1651435220000|2022-05-01 20:00:20|2771.83|2762.63|2772.45|2763.25|2772.49|2763.29|2771.68|2762.48|24
1651435230000|2022-05-01 20:00:30|2772.48|2763.28|2772.48|2763.28|2772.96|2763.76|2772.4|2763.2|31
1651435240000|2022-05-01 20:00:40|2772.5|2763.3|2772.3|2763.1|2772.67|2763.47|2771.95|2762.75|34
1651435250000|2022-05-01 20:00:50|2772.31|2763.11|2771.77|2762.57|2772.34|2763.14|2771.77|2762.57|26
1651435260000|2022-05-01 20:01:00|2771.58|2762.38|2771.37|2762.17|2771.97|2762.77|2771.21|2762.01|35
1651435270000|2022-05-01 20:01:10|2771.32|2762.12|2770.12|2760.92|2771.32|2762.12|2770.1|2760.9|31
1651435280000|2022-05-01 20:01:20|2770.14|2760.94|2769.61|2760.41|2770.17|2760.97|2769.61|2760.41|27
1651435290000|2022-05-01 20:01:30|2769.43|2760.23|2768.01|2758.81|2769.43|2760.23|2767.74|2758.54|35
1651435300000|2022-05-01 20:01:40|2767.98|2758.78|2766.15|2756.95|2767.98|2758.78|2766.03|2756.83|33
1651435310000|2022-05-01 20:01:50|2766.08|2756.88|2764.12|2754.92|2766.08|2756.88|2764.12|2754.92|37
1651435320000|2022-05-01 20:02:00|2764.14|2754.94|2764.91|2755.71|2765.45|2756.25|2763.96|2754.76|39
1651435330000|2022-05-01 20:02:10|2764.87|2755.67|2765.84|2756.64|2765.87|2756.67|2764.8|2755.6|30
1651435340000|2022-05-01 20:02:20|2765.86|2756.66|2767|2757.8|2767.04|2757.84|2765.79|2756.59|32
1651435350000|2022-05-01 20:02:30|2766.91|2757.71|2766.79|2757.59|2766.91|2757.71|2766.31|2757.11|32
1651435360000|2022-05-01 20:02:40|2766.84|2757.64|2767.42|2758.22|2767.52|2758.32|2766.81|2757.61|25
1651435370000|2022-05-01 20:02:50|2767.46|2758.26|2766.97|2757.77|2767.46|2758.26|2766.97|2757.77|26
1651435380000|2022-05-01 20:03:00|2767.03|2757.83|2768.03|2758.83|2768.03|2758.83|2766.99|2757.79|35
1651435390000|2022-05-01 20:03:10|2768.04|2758.84|2768.78|2759.58|2768.78|2759.58|2768.01|2758.81|26
1651435400000|2022-05-01 20:03:20|2768.81|2759.61|2768.78|2759.58|2769.82|2760.62|2768.78|2759.58|32
1651435410000|2022-05-01 20:03:30|2768.76|2759.56|2769.05|2759.85|2769.13|2759.93|2768.76|2759.56|32
1651435420000|2022-05-01 20:03:40|2769.06|2759.86|2769.61|2760.41|2769.66|2760.46|2769.06|2759.86|29
1651435430000|2022-05-01 20:03:50|2769.59|2760.39|2770.25|2761.05|2770.25|2761.05|2769.59|2760.39|32
1651435440000|2022-05-01 20:04:00|2770.15|2760.95|2769.16|2759.96|2770.15|2760.95|2769.16|2759.96|29
1651435450000|2022-05-01 20:04:10|2769.08|2759.88|2768.7|2759.5|2769.08|2759.88|2768.68|2759.48|27
1651435460000|2022-05-01 20:04:20|2768.69|2759.49|2768.96|2759.76|2768.96|2759.76|2768.61|2759.41|22
1651435470000|2022-05-01 20:04:30|2768.95|2759.75|2770.35|2761.15|2770.35|2761.15|2768.89|2759.69|32
1651435480000|2022-05-01 20:04:40|2770.34|2761.14|2771.75|2762.55|2771.75|2762.55|2770.32|2761.12|38
1651435490000|2022-05-01 20:04:50|2771.92|2762.72|2772.77|2763.57|2773.32|2764.12|2771.92|2762.72|34
1651435500000|2022-05-01 20:05:00|2772.75|2763.55|2772.35|2763.15|2772.77|2763.57|2772.06|2762.86|29
1651435510000|2022-05-01 20:05:10|2772.33|2763.13|2771.29|2762.09|2772.35|2763.15|2771.27|2762.07|26
1651435520000|2022-05-01 20:05:20|2771.31|2762.11|2771.14|2761.94|2771.33|2762.13|2771.14|2761.94|25
1651435530000|2022-05-01 20:05:30|2771.13|2761.93|2770.1|2760.9|2771.13|2761.93|2770.1|2760.9|31
1651435540000|2022-05-01 20:05:40|2770.11|2760.91|2769.4|2760.2|2770.11|2760.91|2769.11|2759.91|30
1651435550000|2022-05-01 20:05:50|2769.39|2760.19|2769.57|2760.37|2769.61|2760.41|2769.23|2760.03|25
1651435560000|2022-05-01 20:06:00|2769.66|2760.46|2770.14|2760.94|2770.14|2760.94|2769.48|2760.28|27
1651435570000|2022-05-01 20:06:10|2770.01|2760.81|2771.09|2761.89|2771.1|2761.9|2769.89|2760.69|33
1651435580000|2022-05-01 20:06:20|2771.1|2761.9|2770.11|2760.91|2771.1|2761.9|2770.09|2760.89|30
1651435590000|2022-05-01 20:06:30|2770.09|2760.89|2770.16|2760.96|2770.16|2760.96|2770.05|2760.85|30
1651435600000|2022-05-01 20:06:40|2770.13|2760.93|2770.17|2760.97|2770.17|2760.97|2770.09|2760.89|22
1651435610000|2022-05-01 20:06:50|2770.12|2760.92|2770.68|2761.48|2770.72|2761.52|2770.12|2760.92|28
1651435620000|2022-05-01 20:07:00|2770.64|2761.44|2771.15|2761.95|2771.49|2762.29|2770.64|2761.44|34
1651435630000|2022-05-01 20:07:10|2771.18|2761.98|2770.72|2761.52|2771.3|2762.1|2770.72|2761.52|25
1651435640000|2022-05-01 20:07:20|2770.69|2761.49|2771.3|2762.1|2771.37|2762.17|2770.64|2761.44|30
1651435650000|2022-05-01 20:07:30|2771.31|2762.11|2770.52|2761.32|2771.44|2762.24|2770.51|2761.31|31
1651435660000|2022-05-01 20:07:40|2770.47|2761.27|2770.78|2761.58|2770.86|2761.66|2770.39|2761.19|29
1651435670000|2022-05-01 20:07:50|2770.8|2761.6|2770.9|2761.7|2770.91|2761.71|2770.77|2761.57|27
1651435680000|2022-05-01 20:08:00|2770.91|2761.71|2770.16|2760.96|2770.92|2761.72|2769.61|2760.41|33
1651435690000|2022-05-01 20:08:10|2770.18|2760.98|2770.26|2761.06|2770.26|2761.06|2770.18|2760.98|25
1651435700000|2022-05-01 20:08:20|2770.32|2761.12|2770.7|2761.5|2771.28|2762.08|2770.32|2761.12|36
1651435710000|2022-05-01 20:08:30|2770.68|2761.48|2770.84|2761.64|2770.91|2761.71|2770.64|2761.44|27
1651435720000|2022-05-01 20:08:40|2770.86|2761.66|2771.19|2761.99|2771.37|2762.17|2770.83|2761.63|22
1651435730000|2022-05-01 20:08:50|2771.2|2762|2771.47|2762.27|2771.51|2762.31|2771.15|2761.95|32
1651435740000|2022-05-01 20:09:00|2771.49|2762.29|2770.92|2761.72|2771.8|2762.6|2770.92|2761.72|30
1651435750000|2022-05-01 20:09:10|2770.85|2761.65|2771.38|2762.18|2771.42|2762.22|2770.69|2761.49|23
1651435760000|2022-05-01 20:09:20|2771.37|2762.17|2771.31|2762.11|2771.39|2762.19|2770.88|2761.68|29
1651435770000|2022-05-01 20:09:30|2771.29|2762.09|2771.36|2762.16|2771.38|2762.18|2771.29|2762.09|19
1651435780000|2022-05-01 20:09:40|2771.35|2762.15|2771.34|2762.14|2771.39|2762.19|2771.03|2761.83|27
1651435790000|2022-05-01 20:09:50|2771.37|2762.17|2771.57|2762.37|2771.57|2762.37|2771.37|2762.17|11
1651435800000|2022-05-01 20:10:00|2771.54|2762.34|2772.28|2763.08|2772.28|2763.08|2771.48|2762.28|27
1651435810000|2022-05-01 20:10:10|2772.29|2763.09|2773.46|2764.26|2773.77|2764.57|2772.29|2763.09|36
1651435820000|2022-05-01 20:10:20|2773.44|2764.24|2773.03|2763.83|2773.44|2764.24|2772.82|2763.62|22
1651435830000|2022-05-01 20:10:30|2773.06|2763.86|2772.83|2763.63|2773.15|2763.95|2772.75|2763.55|30
1651435840000|2022-05-01 20:10:40|2772.81|2763.61|2773.03|2763.83|2773.03|2763.83|2772.8|2763.6|13
1651435850000|2022-05-01 20:10:50|2773.06|2763.86|2773.07|2763.87|2773.1|2763.9|2772.99|2763.79|17
1651435860000|2022-05-01 20:11:00|2773.08|2763.88|2772.84|2763.64|2773.12|2763.92|2772.84|2763.64|20
1651435870000|2022-05-01 20:11:10|2772.85|2763.65|2772.22|2763.02|2772.89|2763.69|2771.69|2762.49|27
1651435880000|2022-05-01 20:11:20|2772.21|2763.01|2772.6|2763.4|2772.6|2763.4|2772.19|2762.99|25
1651435890000|2022-05-01 20:11:30|2772.62|2763.42|2773.06|2763.86|2773.06|2763.86|2772.57|2763.37|24
1651435900000|2022-05-01 20:11:40|2773|2763.8|2773|2763.8|2773.03|2763.83|2772.94|2763.74|23
1651435910000|2022-05-01 20:11:50|2772.93|2763.73|2772.99|2763.79|2773.01|2763.81|2772.93|2763.73|15
1651435920000|2022-05-01 20:12:00|2772.98|2763.78|2772.59|2763.39|2772.98|2763.78|2772.59|2763.39|17
1651435930000|2022-05-01 20:12:10|2772.6|2763.4|2772.33|2763.13|2772.62|2763.42|2772.33|2763.13|19
1651435940000|2022-05-01 20:12:20|2772.3|2763.1|2772.31|2763.11|2772.45|2763.25|2772.3|2763.1|4
1651435950000|2022-05-01 20:12:30|2772.34|2763.14|2772.33|2763.13|2772.34|2763.14|2772.31|2763.11|4
1651435960000|2022-05-01 20:12:40|2772.3|2763.1|2772.3|2763.1|2772.3|2763.1|2772.29|2763.09|3
1651435970000|2022-05-01 20:12:50|2772.33|2763.13|2772.16|2762.96|2772.33|2763.13|2772.13|2762.93|8
1651435980000|2022-05-01 20:13:00|2772.12|2762.92|2773.01|2763.81|2773.05|2763.85|2772.12|2762.92|14
1651435990000|2022-05-01 20:13:10|2772.98|2763.78|2772.64|2763.44|2772.98|2763.78|2772.63|2763.43|13
1651436000000|2022-05-01 20:13:20|2772.62|2763.42|2773.46|2764.26|2773.48|2764.28|2772.62|2763.42|24
1651436010000|2022-05-01 20:13:30|2773.44|2764.24|2774.91|2765.71|2775.26|2766.06|2773.44|2764.24|35
1651436020000|2022-05-01 20:13:40|2774.9|2765.7|2775.28|2766.08|2775.35|2766.15|2774.9|2765.7|20
1651436030000|2022-05-01 20:13:50|2775.29|2766.09|2774.7|2765.5|2775.29|2766.09|2774.66|2765.46|28
1651436040000|2022-05-01 20:14:00|2774.71|2765.51|2773.71|2764.51|2774.71|2765.51|2773.65|2764.45|22
1651436050000|2022-05-01 20:14:10|2773.68|2764.48|2773.71|2764.51|2773.71|2764.51|2773.68|2764.48|2
1651436060000|2022-05-01 20:14:20|2773.72|2764.52|2774.25|2765.05|2774.28|2765.08|2773.71|2764.51|13
1651436070000|2022-05-01 20:14:30|2774.27|2765.07|2774.35|2765.15|2774.35|2765.15|2773.74|2764.54|28
1651436080000|2022-05-01 20:14:40|2774.37|2765.17|2774.71|2765.51|2774.73|2765.53|2774.37|2765.17|25
1651436090000|2022-05-01 20:14:50|2774.72|2765.52|2774.3|2765.1|2774.73|2765.53|2774.27|2765.07|28
1651436100000|2022-05-01 20:15:00|2774.29|2765.09|2774.37|2765.17|2774.39|2765.19|2774.09|2764.89|24
1651436110000|2022-05-01 20:15:10|2774.41|2765.21|2774.14|2764.94|2774.41|2765.21|2774.14|2764.94|12
1651436120000|2022-05-01 20:15:20|2774.12|2764.92|2774.85|2765.65|2774.93|2765.73|2774.12|2764.92|21
1651436130000|2022-05-01 20:15:30|2774.83|2765.63|2774.6|2765.4|2774.83|2765.63|2774.52|2765.32|31
1651436140000|2022-05-01 20:15:40|2774.59|2765.39|2774.47|2765.27|2774.61|2765.41|2774.47|2765.27|14
1651436150000|2022-05-01 20:15:50|2774.48|2765.28|2774.49|2765.29|2774.51|2765.31|2774.48|2765.28|18
1651436160000|2022-05-01 20:16:00|2774.51|2765.31|2773.93|2764.73|2774.51|2765.31|2773.75|2764.55|20
1651436170000|2022-05-01 20:16:10|2773.92|2764.72|2773.88|2764.68|2773.94|2764.74|2773.87|2764.67|14
1651436180000|2022-05-01 20:16:20|2773.87|2764.67|2773.55|2764.35|2773.87|2764.67|2773.33|2764.13|19
1651436190000|2022-05-01 20:16:30|2773.54|2764.34|2774.43|2765.23|2774.45|2765.25|2773.54|2764.34|30
1651436200000|2022-05-01 20:16:40|2774.42|2765.22|2774.91|2765.71|2774.91|2765.71|2774.42|2765.22|16
1651436210000|2022-05-01 20:16:50|2774.93|2765.73|2775.05|2765.85|2775.07|2765.87|2774.93|2765.73|12
1651436220000|2022-05-01 20:17:00|2775.04|2765.84|2775.05|2765.85|2775.09|2765.89|2774.69|2765.49|22
1651436230000|2022-05-01 20:17:10|2775.06|2765.86|2775.29|2766.09|2775.3|2766.1|2775.05|2765.85|16
1651436240000|2022-05-01 20:17:20|2775.33|2766.13|2775.98|2766.78|2775.98|2766.78|2775.29|2766.09|22
1651436250000|2022-05-01 20:17:30|2776.02|2766.82|2776.28|2767.08|2776.33|2767.13|2776.01|2766.81|9
1651436260000|2022-05-01 20:17:40|2776.31|2767.11|2776.74|2767.54|2776.74|2767.54|2776.3|2767.1|9
1651436270000|2022-05-01 20:17:50|2776.72|2767.52|2775.66|2766.46|2777.15|2767.95|2775.66|2766.46|29
1651436280000|2022-05-01 20:18:00|2775.68|2766.48|2775.77|2766.57|2775.78|2766.58|2775.68|2766.48|11
1651436290000|2022-05-01 20:18:10|2775.76|2766.56|2775.27|2766.07|2775.78|2766.58|2775.21|2766.01|22
1651436300000|2022-05-01 20:18:20|2775.26|2766.06|2774.82|2765.62|2775.26|2766.06|2774.49|2765.29|26
1651436310000|2022-05-01 20:18:30|2774.8|2765.6|2774.81|2765.61|2774.92|2765.72|2774.8|2765.6|8
1651436320000|2022-05-01 20:18:40|2774.78|2765.58|2774.84|2765.64|2774.88|2765.68|2774.78|2765.58|13
1651436330000|2022-05-01 20:18:50|2774.85|2765.65|2775.36|2766.16|2775.41|2766.21|2774.82|2765.62|30
1651436340000|2022-05-01 20:19:00|2775.35|2766.15|2775.08|2765.88|2775.35|2766.15|2774.72|2765.52|24
1651436350000|2022-05-01 20:19:10|2775.09|2765.89|2774.89|2765.69|2775.09|2765.89|2774.43|2765.23|20
1651436360000|2022-05-01 20:19:20|2774.9|2765.7|2775.5|2766.3|2775.5|2766.3|2774.9|2765.7|14
1651436370000|2022-05-01 20:19:30|2775.48|2766.28|2774.84|2765.64|2775.48|2766.28|2774.82|2765.62|16
1651436380000|2022-05-01 20:19:40|2774.82|2765.62|2774.82|2765.62|2774.92|2765.72|2774.82|2765.62|19
1651436390000|2022-05-01 20:19:50|2774.83|2765.63|2774.82|2765.62|2774.88|2765.68|2774.81|2765.61|14
1651436400000|2022-05-01 20:20:00|2774.78|2765.58|2774.39|2765.19|2774.78|2765.58|2774.34|2765.14|20
1651436410000|2022-05-01 20:20:10|2774.38|2765.18|2773.63|2764.43|2774.73|2765.53|2773.61|2764.41|26
1651436420000|2022-05-01 20:20:20|2773.62|2764.42|2773.72|2764.52|2773.72|2764.52|2773.56|2764.36|16
1651436430000|2022-05-01 20:20:30|2773.77|2764.57|2773.09|2763.89|2773.77|2764.57|2773.09|2763.89|20
1651436440000|2022-05-01 20:20:40|2773.06|2763.86|2772.77|2763.57|2773.06|2763.86|2772.16|2762.96|28
1651436450000|2022-05-01 20:20:50|2772.72|2763.52|2772.61|2763.41|2772.87|2763.67|2772.61|2763.41|29
1651436460000|2022-05-01 20:21:00|2772.62|2763.42|2772.58|2763.38|2772.64|2763.44|2772.58|2763.38|9
1651436470000|2022-05-01 20:21:10|2772.61|2763.41|2772.53|2763.33|2772.68|2763.48|2772.53|2763.33|14
1651436480000|2022-05-01 20:21:20|2772.52|2763.32|2771.96|2762.76|2772.56|2763.36|2771.96|2762.76|22
1651436490000|2022-05-01 20:21:30|2771.97|2762.77|2772.33|2763.13|2772.33|2763.13|2771.95|2762.75|15
1651436500000|2022-05-01 20:21:40|2772.35|2763.15|2772.36|2763.16|2772.39|2763.19|2772.32|2763.12|14
1651436510000|2022-05-01 20:21:50|2772.37|2763.17|2772.91|2763.71|2772.91|2763.71|2772.31|2763.11|12
1651436520000|2022-05-01 20:22:00|2772.89|2763.69|2771.54|2762.34|2772.95|2763.75|2771.48|2762.28|31
1651436530000|2022-05-01 20:22:10|2771.55|2762.35|2770.95|2761.75|2771.55|2762.35|2770.69|2761.49|27
1651436540000|2022-05-01 20:22:20|2770.96|2761.76|2770.76|2761.56|2770.96|2761.76|2770.72|2761.52|16
1651436550000|2022-05-01 20:22:30|2770.74|2761.54|2770.79|2761.59|2770.81|2761.61|2770.72|2761.52|15
1651436560000|2022-05-01 20:22:40|2770.78|2761.58|2770.69|2761.49|2770.81|2761.61|2770.55|2761.35|20
1651436570000|2022-05-01 20:22:50|2770.62|2761.42|2770.94|2761.74|2770.94|2761.74|2770.59|2761.39|15
1651436580000|2022-05-01 20:23:00|2770.96|2761.76|2770.79|2761.59|2771.38|2762.18|2770.76|2761.56|34
1651436590000|2022-05-01 20:23:10|2770.76|2761.56|2769.46|2760.26|2770.81|2761.61|2769.46|2760.26|28
1651436600000|2022-05-01 20:23:20|2769.35|2760.15|2770.02|2760.82|2770.02|2760.82|2769.25|2760.05|24
1651436610000|2022-05-01 20:23:30|2770.06|2760.86|2770.38|2761.18|2770.4|2761.2|2770.06|2760.86|27
1651436620000|2022-05-01 20:23:40|2770.44|2761.24|2771.32|2762.12|2771.5|2762.3|2770.44|2761.24|27
1651436630000|2022-05-01 20:23:50|2771.31|2762.11|2773.47|2764.27|2773.47|2764.27|2771.24|2762.04|32
1651436640000|2022-05-01 20:24:00|2773.46|2764.26|2774.26|2765.06|2774.3|2765.1|2773.42|2764.22|27
1651436650000|2022-05-01 20:24:10|2774.44|2765.24|2774.94|2765.74|2774.95|2765.75|2774.44|2765.24|23
1651436660000|2022-05-01 20:24:20|2774.97|2765.77|2774.57|2765.37|2775.78|2766.58|2774.57|2765.37|28
1651436670000|2022-05-01 20:24:30|2774.64|2765.44|2774.12|2764.92|2774.68|2765.48|2774.11|2764.91|20
1651436680000|2022-05-01 20:24:40|2774.11|2764.91|2774.28|2765.08|2774.41|2765.21|2774.09|2764.89|25
1651436690000|2022-05-01 20:24:50|2774.31|2765.11|2774.29|2765.09|2774.32|2765.12|2774.24|2765.04|14
1651436700000|2022-05-01 20:25:00|2774.26|2765.06|2774.03|2764.83|2774.29|2765.09|2773.65|2764.45|23
1651436710000|2022-05-01 20:25:10|2774.05|2764.85|2774.09|2764.89|2774.11|2764.91|2774.03|2764.83|16
1651436720000|2022-05-01 20:25:20|2774.1|2764.9|2774.03|2764.83|2774.1|2764.9|2773.85|2764.65|22
1651436730000|2022-05-01 20:25:30|2774.04|2764.84|2774.38|2765.18|2774.38|2765.18|2773.92|2764.72|24
1651436740000|2022-05-01 20:25:40|2774.35|2765.15|2774.18|2764.98|2774.46|2765.26|2774.18|2764.98|21
1651436750000|2022-05-01 20:25:50|2774.14|2764.94|2774.11|2764.91|2774.17|2764.97|2774.06|2764.86|10
1651436760000|2022-05-01 20:26:00|2774.1|2764.9|2774.23|2765.03|2774.24|2765.04|2774.09|2764.89|17
1651436770000|2022-05-01 20:26:10|2774.21|2765.01|2776.43|2767.23|2776.43|2767.23|2774.21|2765.01|26
1651436780000|2022-05-01 20:26:20|2776.39|2767.19|2776.46|2767.26|2776.67|2767.47|2776.14|2766.94|25
1651436790000|2022-05-01 20:26:30|2776.48|2767.28|2777.38|2768.18|2777.8|2768.6|2776.48|2767.28|37
1651436800000|2022-05-01 20:26:40|2777.41|2768.21|2777.08|2767.88|2777.51|2768.31|2777.08|2767.88|16
1651436810000|2022-05-01 20:26:50|2776.89|2767.69|2776.87|2767.67|2777.33|2768.13|2776.86|2767.66|26
1651436820000|2022-05-01 20:27:00|2776.64|2767.44|2779.14|2769.94|2779.25|2770.05|2776.6|2767.4|28
1651436830000|2022-05-01 20:27:10|2778.94|2769.74|2778.95|2769.75|2778.98|2769.78|2778.71|2769.51|14
1651436840000|2022-05-01 20:27:20|2778.97|2769.77|2778.63|2769.43|2779.17|2769.97|2778.63|2769.43|14
1651436850000|2022-05-01 20:27:30|2778.65|2769.45|2779.21|2770.01|2779.21|2770.01|2778.65|2769.45|18
1651436860000|2022-05-01 20:27:40|2779.3|2770.1|2779.62|2770.42|2779.62|2770.42|2779.25|2770.05|20
1651436870000|2022-05-01 20:27:50|2779.63|2770.43|2780.56|2771.36|2780.61|2771.41|2779.63|2770.43|24
1651436880000|2022-05-01 20:28:00|2780.55|2771.35|2779.56|2770.36|2780.58|2771.38|2779.56|2770.36|34
1651436890000|2022-05-01 20:28:10|2779.37|2770.17|2778.47|2769.27|2779.37|2770.17|2778.47|2769.27|21
1651436900000|2022-05-01 20:28:20|2778.55|2769.35|2778.89|2769.69|2778.89|2769.69|2778.15|2768.95|23
1651436910000|2022-05-01 20:28:30|2778.9|2769.7|2778.01|2768.81|2778.92|2769.72|2777.81|2768.61|28
1651436920000|2022-05-01 20:28:40|2777.97|2768.77|2777.86|2768.66|2777.97|2768.77|2777.79|2768.59|6
1651436930000|2022-05-01 20:28:50|2777.87|2768.67|2778.06|2768.86|2778.07|2768.87|2777.87|2768.67|11
1651436940000|2022-05-01 20:29:00|2778.07|2768.87|2777.72|2768.52|2778.07|2768.87|2777.72|2768.52|18
1651436950000|2022-05-01 20:29:10|2777.69|2768.49|2777.71|2768.51|2777.74|2768.54|2777.67|2768.47|20
1651436960000|2022-05-01 20:29:20|2777.68|2768.48|2778.13|2768.93|2778.13|2768.93|2776.98|2767.78|26
1651436970000|2022-05-01 20:29:30|2778.14|2768.94|2778.31|2769.11|2778.31|2769.11|2778.14|2768.94|15
1651436980000|2022-05-01 20:29:40|2778.3|2769.1|2778.3|2769.1|2778.31|2769.11|2778.3|2769.1|3
1651436990000|2022-05-01 20:29:50|2778.29|2769.09|2778.3|2769.1|2778.3|2769.1|2778.29|2769.09|2
1651437000000|2022-05-01 20:30:00|2778.31|2769.11|2778.47|2769.27|2778.54|2769.34|2778.31|2769.11|14
1651437010000|2022-05-01 20:30:10|2778.36|2769.16|2778.98|2769.78|2779.12|2769.92|2778.23|2769.03|30
1651437020000|2022-05-01 20:30:20|2778.97|2769.77|2779.03|2769.83|2779.1|2769.9|2778.97|2769.77|14
1651437030000|2022-05-01 20:30:30|2779.04|2769.84|2779.06|2769.86|2779.09|2769.89|2779.04|2769.84|9
1651437040000|2022-05-01 20:30:40|2779.09|2769.89|2779.12|2769.92|2779.12|2769.92|2779.02|2769.82|18
1651437050000|2022-05-01 20:30:50|2779.09|2769.89|2778.96|2769.76|2779.13|2769.93|2778.86|2769.66|15
1651437060000|2022-05-01 20:31:00|2778.97|2769.77|2778.96|2769.76|2779.06|2769.86|2778.95|2769.75|17
1651437070000|2022-05-01 20:31:10|2778.95|2769.75|2778.69|2769.49|2778.99|2769.79|2778.57|2769.37|14
1651437080000|2022-05-01 20:31:20|2778.74|2769.54|2778.39|2769.19|2778.74|2769.54|2778.39|2769.19|9
1651437090000|2022-05-01 20:31:30|2778.38|2769.18|2778.36|2769.16|2778.4|2769.2|2778.36|2769.16|4
1651437100000|2022-05-01 20:31:40|2778.35|2769.15|2778.42|2769.22|2778.44|2769.24|2778.35|2769.15|4
1651437120000|2022-05-01 20:32:00|2778.43|2769.23|2778.41|2769.21|2778.47|2769.27|2778.4|2769.2|10
1651437130000|2022-05-01 20:32:10|2778.52|2769.32|2778.39|2769.19|2779.25|2770.05|2778.37|2769.17|25
1651437140000|2022-05-01 20:32:20|2778.38|2769.18|2778.36|2769.16|2778.39|2769.19|2778.36|2769.16|7
1651437160000|2022-05-01 20:32:40|2778.37|2769.17|2778.45|2769.25|2778.46|2769.26|2778.37|2769.17|7
1651437170000|2022-05-01 20:32:50|2778.46|2769.26|2778.64|2769.44|2778.89|2769.69|2778.46|2769.26|15
1651437180000|2022-05-01 20:33:00|2778.63|2769.43|2778.62|2769.42|2778.63|2769.43|2778.36|2769.16|10
1651437190000|2022-05-01 20:33:10|2778.73|2769.53|2778.69|2769.49|2778.73|2769.53|2778.3|2769.1|15
1651437200000|2022-05-01 20:33:20|2778.67|2769.47|2778.67|2769.47|2778.69|2769.49|2778.65|2769.45|8
1651437210000|2022-05-01 20:33:30|2778.66|2769.46|2778.4|2769.2|2778.66|2769.46|2778.38|2769.18|6
1651437220000|2022-05-01 20:33:40|2778.36|2769.16|2777.79|2768.59|2778.39|2769.19|2777.76|2768.56|13
1651437230000|2022-05-01 20:33:50|2777.8|2768.6|2778.61|2769.41|2778.64|2769.44|2777.8|2768.6|16
1651437240000|2022-05-01 20:34:00|2778.66|2769.46|2778.6|2769.4|2778.68|2769.48|2778.6|2769.4|16
1651437250000|2022-05-01 20:34:10|2778.64|2769.44|2778.64|2769.44|2778.64|2769.44|2778.63|2769.43|3
1651437260000|2022-05-01 20:34:20|2778.63|2769.43|2778.54|2769.34|2778.64|2769.44|2778.41|2769.21|18
1651437270000|2022-05-01 20:34:30|2778.62|2769.42|2778.64|2769.44|2778.69|2769.49|2778.62|2769.42|5
1651437280000|2022-05-01 20:34:40|2778.65|2769.45|2780.72|2771.52|2780.72|2771.52|2778.65|2769.45|30
1651437290000|2022-05-01 20:34:50|2780.71|2771.51|2780.59|2771.39|2780.75|2771.55|2780.48|2771.28|16
1651437300000|2022-05-01 20:35:00|2780.6|2771.4|2780.52|2771.32|2780.6|2771.4|2780.51|2771.31|14
1651437310000|2022-05-01 20:35:10|2780.53|2771.33|2780.45|2771.25|2780.57|2771.37|2780.45|2771.25|24
1651437320000|2022-05-01 20:35:20|2780.4|2771.2|2780.9|2771.7|2780.91|2771.71|2780.4|2771.2|22
1651437330000|2022-05-01 20:35:30|2780.88|2771.68|2780.91|2771.71|2780.92|2771.72|2780.88|2771.68|9
1651437340000|2022-05-01 20:35:40|2780.9|2771.7|2781.02|2771.82|2781.02|2771.82|2780.84|2771.64|14
1651437350000|2022-05-01 20:35:50|2781.03|2771.83|2781.64|2772.44|2781.73|2772.53|2781.03|2771.83|21
1651437360000|2022-05-01 20:36:00|2781.61|2772.41|2780.23|2771.03|2781.68|2772.48|2780.23|2771.03|20
1651437370000|2022-05-01 20:36:10|2780.27|2771.07|2780.39|2771.19|2780.42|2771.22|2780.23|2771.03|9
1651437380000|2022-05-01 20:36:20|2780.38|2771.18|2780.48|2771.28|2780.52|2771.32|2780.38|2771.18|11
1651437390000|2022-05-01 20:36:30|2780.51|2771.31|2780.16|2770.96|2780.51|2771.31|2779.75|2770.55|21
1651437400000|2022-05-01 20:36:40|2780.17|2770.97|2780.08|2770.88|2780.17|2770.97|2780.08|2770.88|10
1651437410000|2022-05-01 20:36:50|2780.11|2770.91|2780.15|2770.95|2780.15|2770.95|2780.11|2770.91|2
1651437420000|2022-05-01 20:37:00|2780.09|2770.89|2780.02|2770.82|2780.09|2770.89|2779.96|2770.76|6
1651437430000|2022-05-01 20:37:10|2780.05|2770.85|2779.87|2770.67|2780.05|2770.85|2779.79|2770.59|9
1651437440000|2022-05-01 20:37:20|2779.73|2770.53|2779.71|2770.51|2779.73|2770.53|2779.67|2770.47|8
1651437450000|2022-05-01 20:37:30|2779.68|2770.48|2779.8|2770.6|2780.26|2771.06|2779.68|2770.48|17
1651437460000|2022-05-01 20:37:40|2779.76|2770.56|2779.8|2770.6|2779.81|2770.61|2779.76|2770.56|3
1651437470000|2022-05-01 20:37:50|2779.81|2770.61|2779.81|2770.61|2779.81|2770.61|2779.8|2770.6|3
1651437480000|2022-05-01 20:38:00|2779.8|2770.6|2778.84|2769.64|2779.8|2770.6|2778.84|2769.64|21
1651437490000|2022-05-01 20:38:10|2778.85|2769.65|2777.97|2768.77|2778.85|2769.65|2777.97|2768.77|26
1651437500000|2022-05-01 20:38:20|2777.89|2768.69|2777.46|2768.26|2777.92|2768.72|2777.36|2768.16|24
1651437510000|2022-05-01 20:38:30|2777.53|2768.33|2777.98|2768.78|2778|2768.8|2777.53|2768.33|22
1651437520000|2022-05-01 20:38:40|2777.97|2768.77|2778.87|2769.67|2778.87|2769.67|2777.97|2768.77|18
1651437530000|2022-05-01 20:38:50|2778.88|2769.68|2778.13|2768.93|2778.91|2769.71|2778.11|2768.91|17
1651437540000|2022-05-01 20:39:00|2778.14|2768.94|2778.47|2769.27|2778.47|2769.27|2778.05|2768.85|15
1651437550000|2022-05-01 20:39:10|2778.43|2769.23|2778.34|2769.14|2778.44|2769.24|2778.34|2769.14|7
1651437560000|2022-05-01 20:39:20|2778.39|2769.19|2778.41|2769.21|2778.44|2769.24|2778.39|2769.19|11
1651437570000|2022-05-01 20:39:30|2778.4|2769.2|2778.43|2769.23|2778.44|2769.24|2778.4|2769.2|15
1651437580000|2022-05-01 20:39:40|2778.44|2769.24|2778.4|2769.2|2778.44|2769.24|2778.4|2769.2|10
1651437590000|2022-05-01 20:39:50|2778.41|2769.21|2778.79|2769.59|2778.88|2769.68|2778.4|2769.2|23
1651437600000|2022-05-01 20:40:00|2778.81|2769.61|2778.92|2769.72|2778.93|2769.73|2778.77|2769.57|13
1651437610000|2022-05-01 20:40:10|2778.96|2769.76|2778.94|2769.74|2778.96|2769.76|2778.92|2769.72|6
1651437620000|2022-05-01 20:40:20|2778.95|2769.75|2778.79|2769.59|2778.95|2769.75|2778.79|2769.59|10
1651437630000|2022-05-01 20:40:30|2778.86|2769.66|2778.44|2769.24|2778.86|2769.66|2778.44|2769.24|8
1651437640000|2022-05-01 20:40:40|2778.43|2769.23|2778.46|2769.26|2778.5|2769.3|2778.43|2769.23|5
1651437650000|2022-05-01 20:40:50|2778.48|2769.28|2778.47|2769.27|2778.52|2769.32|2778.47|2769.27|5
1651437660000|2022-05-01 20:41:00|2778.52|2769.32|2778.53|2769.33|2778.53|2769.33|2778.52|2769.32|2
1651437670000|2022-05-01 20:41:10|2778.56|2769.36|2777.33|2768.13|2778.56|2769.36|2777.27|2768.07|30
1651437680000|2022-05-01 20:41:20|2777.32|2768.12|2776.73|2767.53|2777.44|2768.24|2776.69|2767.49|18
1651437690000|2022-05-01 20:41:30|2776.69|2767.49|2776.73|2767.53|2776.78|2767.58|2776.69|2767.49|6
1651437700000|2022-05-01 20:41:40|2776.64|2767.44|2776.06|2766.86|2776.65|2767.45|2775.67|2766.47|28
1651437710000|2022-05-01 20:41:50|2775.93|2766.73|2776.12|2766.92|2776.12|2766.92|2775.93|2766.73|9
1651437720000|2022-05-01 20:42:00|2776.11|2766.91|2776.08|2766.88|2776.12|2766.92|2776.05|2766.85|11
1651437730000|2022-05-01 20:42:10|2776.12|2766.92|2776.13|2766.93|2776.19|2766.99|2776.11|2766.91|5
1651437740000|2022-05-01 20:42:20|2776.14|2766.94|2776.54|2767.34|2776.6|2767.4|2776.13|2766.93|19
1651437750000|2022-05-01 20:42:30|2776.53|2767.33|2776.4|2767.2|2776.53|2767.33|2776.4|2767.2|9
1651437760000|2022-05-01 20:42:40|2776.41|2767.21|2777.37|2768.17|2777.37|2768.17|2776.33|2767.13|22
1651437770000|2022-05-01 20:42:50|2777.46|2768.26|2778.49|2769.29|2778.49|2769.29|2777.46|2768.26|27
1651437780000|2022-05-01 20:43:00|2778.48|2769.28|2778.93|2769.73|2778.96|2769.76|2778.48|2769.28|13
1651437790000|2022-05-01 20:43:10|2778.87|2769.67|2778.08|2768.88|2778.92|2769.72|2777.94|2768.74|24
1651437800000|2022-05-01 20:43:20|2778.13|2768.93|2778.16|2768.96|2778.31|2769.11|2778.13|2768.93|23
1651437810000|2022-05-01 20:43:30|2778.14|2768.94|2777.96|2768.76|2778.19|2768.99|2777.96|2768.76|22
1651437820000|2022-05-01 20:43:40|2777.97|2768.77|2777.93|2768.73|2778.02|2768.82|2777.92|2768.72|14
1651437830000|2022-05-01 20:43:50|2777.95|2768.75|2777.94|2768.74|2777.99|2768.79|2777.87|2768.67|11
1651437840000|2022-05-01 20:44:00|2777.98|2768.78|2777.97|2768.77|2778.29|2769.09|2777.97|2768.77|27
1651437850000|2022-05-01 20:44:10|2777.98|2768.78|2777.94|2768.74|2778.01|2768.81|2777.92|2768.72|5
1651437860000|2022-05-01 20:44:20|2777.92|2768.72|2777.97|2768.77|2777.99|2768.79|2777.92|2768.72|4
1651437870000|2022-05-01 20:44:30|2777.99|2768.79|2776.31|2767.11|2778.06|2768.86|2775.98|2766.78|33
1651437880000|2022-05-01 20:44:40|2776.3|2767.1|2776.34|2767.14|2776.51|2767.31|2776.18|2766.98|21
1651437890000|2022-05-01 20:44:50|2776.33|2767.13|2776.76|2767.56|2776.77|2767.57|2776.32|2767.12|18
1651437900000|2022-05-01 20:45:00|2776.75|2767.55|2777.65|2768.45|2777.7|2768.5|2776.73|2767.53|22
1651437910000|2022-05-01 20:45:10|2777.64|2768.44|2778.29|2769.09|2778.29|2769.09|2777.64|2768.44|13
1651437920000|2022-05-01 20:45:20|2778.35|2769.15|2779.37|2770.17|2779.42|2770.22|2778.35|2769.15|31
1651437930000|2022-05-01 20:45:30|2779.34|2770.14|2778.65|2769.45|2779.34|2770.14|2778.34|2769.14|30
1651437940000|2022-05-01 20:45:40|2778.63|2769.43|2778.57|2769.37|2778.63|2769.43|2778.55|2769.35|20
1651437950000|2022-05-01 20:45:50|2778.58|2769.38|2777.94|2768.74|2778.58|2769.38|2777.59|2768.39|21
1651437960000|2022-05-01 20:46:00|2777.95|2768.75|2776.91|2767.71|2777.99|2768.79|2776.91|2767.71|27
1651437970000|2022-05-01 20:46:10|2776.92|2767.72|2776.89|2767.69|2776.92|2767.72|2776.89|2767.69|3
1651437980000|2022-05-01 20:46:20|2776.9|2767.7|2776.35|2767.15|2776.9|2767.7|2776.31|2767.11|22
1651437990000|2022-05-01 20:46:30|2776.36|2767.16|2776.64|2767.44|2776.64|2767.44|2776.33|2767.13|26
1651438000000|2022-05-01 20:46:40|2776.61|2767.41|2776.6|2767.4|2776.61|2767.41|2776.52|2767.32|13
1651438010000|2022-05-01 20:46:50|2776.62|2767.42|2776.49|2767.29|2776.63|2767.43|2776.49|2767.29|15
1651438020000|2022-05-01 20:47:00|2776.53|2767.33|2776.54|2767.34|2776.56|2767.36|2776.43|2767.23|13
1651438030000|2022-05-01 20:47:10|2776.58|2767.38|2777.24|2768.04|2777.31|2768.11|2776.58|2767.38|16
1651438040000|2022-05-01 20:47:20|2777.08|2767.88|2776.84|2767.64|2777.08|2767.88|2776.72|2767.52|21
1651438050000|2022-05-01 20:47:30|2776.97|2767.77|2777.34|2768.14|2777.34|2768.14|2776.97|2767.77|25
1651438060000|2022-05-01 20:47:40|2777.37|2768.17|2777.02|2767.82|2777.37|2768.17|2776.82|2767.62|26
1651438070000|2022-05-01 20:47:50|2777.03|2767.83|2777.06|2767.86|2777.12|2767.92|2777.03|2767.83|10
1651438080000|2022-05-01 20:48:00|2777.05|2767.85|2776.89|2767.69|2777.06|2767.86|2776.86|2767.66|16
1651438090000|2022-05-01 20:48:10|2776.88|2767.68|2776.91|2767.71|2776.94|2767.74|2776.88|2767.68|15
1651438100000|2022-05-01 20:48:20|2776.95|2767.75|2776.81|2767.61|2776.98|2767.78|2776.81|2767.61|19
1651438110000|2022-05-01 20:48:30|2776.82|2767.62|2776.84|2767.64|2776.87|2767.67|2776.82|2767.62|11
1651438120000|2022-05-01 20:48:40|2776.85|2767.65|2776.91|2767.71|2776.91|2767.71|2776.85|2767.65|17
1651438130000|2022-05-01 20:48:50|2776.89|2767.69|2776.89|2767.69|2776.91|2767.71|2776.87|2767.67|15
1651438140000|2022-05-01 20:49:00|2776.91|2767.71|2777.08|2767.88|2777.53|2768.33|2776.8|2767.6|29
1651438150000|2022-05-01 20:49:10|2777.07|2767.87|2776.84|2767.64|2777.07|2767.87|2776.83|2767.63|13
1651438160000|2022-05-01 20:49:20|2776.85|2767.65|2776.87|2767.67|2776.88|2767.68|2776.82|2767.62|15
1651438170000|2022-05-01 20:49:30|2776.85|2767.65|2776.88|2767.68|2776.9|2767.7|2776.85|2767.65|9
1651438180000|2022-05-01 20:49:40|2776.9|2767.7|2777|2767.8|2777|2767.8|2776.88|2767.68|13
1651438190000|2022-05-01 20:49:50|2777.01|2767.81|2777.35|2768.15|2777.38|2768.18|2777.01|2767.81|21
1651438200000|2022-05-01 20:50:00|2777.38|2768.18|2778.07|2768.87|2778.13|2768.93|2777.32|2768.12|24
1651438210000|2022-05-01 20:50:10|2778.08|2768.88|2778.14|2768.94|2778.14|2768.94|2777.99|2768.79|14
1651438220000|2022-05-01 20:50:20|2778.15|2768.95|2778.37|2769.17|2778.38|2769.18|2778.14|2768.94|14
1651438230000|2022-05-01 20:50:30|2778.38|2769.18|2778.38|2769.18|2778.57|2769.37|2778.23|2769.03|17
1651438240000|2022-05-01 20:50:40|2778.34|2769.14|2778.35|2769.15|2778.36|2769.16|2778.13|2768.93|24
1651438250000|2022-05-01 20:50:50|2778.36|2769.16|2778.38|2769.18|2778.41|2769.21|2778.36|2769.16|4
1651438260000|2022-05-01 20:51:00|2778.36|2769.16|2777.9|2768.7|2778.41|2769.21|2777.83|2768.63|10
1651438270000|2022-05-01 20:51:10|2777.83|2768.63|2778.14|2768.94|2778.16|2768.96|2777.83|2768.63|8
1651438280000|2022-05-01 20:51:20|2778.19|2768.99|2778.19|2768.99|2778.23|2769.03|2778.15|2768.95|11
1651438290000|2022-05-01 20:51:30|2778.22|2769.02|2778.19|2768.99|2778.23|2769.03|2778.17|2768.97|12
1651438300000|2022-05-01 20:51:40|2778.25|2769.05|2778.54|2769.34|2778.57|2769.37|2778.21|2769.01|19
1651438310000|2022-05-01 20:51:50|2778.53|2769.33|2778.8|2769.6|2778.83|2769.63|2778.53|2769.33|20
1651438320000|2022-05-01 20:52:00|2778.81|2769.61|2778.89|2769.69|2778.95|2769.75|2778.79|2769.59|15
1651438330000|2022-05-01 20:52:10|2778.9|2769.7|2780.09|2770.89|2780.1|2770.9|2778.9|2769.7|18
1651438340000|2022-05-01 20:52:20|2780.1|2770.9|2779.88|2770.68|2780.16|2770.96|2779.79|2770.59|23
1651438350000|2022-05-01 20:52:30|2779.86|2770.66|2779.18|2769.98|2779.89|2770.69|2778.95|2769.75|25
1651438360000|2022-05-01 20:52:40|2779.19|2769.99|2779.37|2770.17|2779.37|2770.17|2779.19|2769.99|13
1651438370000|2022-05-01 20:52:50|2779.42|2770.22|2779.45|2770.25|2779.46|2770.26|2779.39|2770.19|11
1651438380000|2022-05-01 20:53:00|2779.54|2770.34|2779.78|2770.58|2779.78|2770.58|2779.54|2770.34|10
1651438390000|2022-05-01 20:53:10|2779.79|2770.59|2780.01|2770.81|2780.02|2770.82|2779.79|2770.59|15
1651438400000|2022-05-01 20:53:20|2780.02|2770.82|2780.38|2771.18|2780.38|2771.18|2779.94|2770.74|13
1651438410000|2022-05-01 20:53:30|2780.36|2771.16|2780.24|2771.04|2780.41|2771.21|2779.98|2770.78|24
1651438420000|2022-05-01 20:53:40|2780.22|2771.02|2780.63|2771.43|2780.63|2771.43|2780.22|2771.02|24
1651438430000|2022-05-01 20:53:50|2780.65|2771.45|2780.93|2771.73|2781.1|2771.9|2780.65|2771.45|25
1651438440000|2022-05-01 20:54:00|2780.94|2771.74|2780.88|2771.68|2781.09|2771.89|2780.87|2771.67|22
1651438450000|2022-05-01 20:54:10|2781.04|2771.84|2781.49|2772.29|2781.49|2772.29|2781.04|2771.84|27
1651438460000|2022-05-01 20:54:20|2781.5|2772.3|2790.47|2781.27|2790.54|2781.34|2781.4|2772.2|30
1651438470000|2022-05-01 20:54:30|2790.41|2781.21|2791.58|2782.38|2791.58|2782.38|2789.36|2780.16|40
1651438480000|2022-05-01 20:54:40|2791.75|2782.55|2792.02|2782.82|2793.02|2783.82|2791.75|2782.55|28
1651438490000|2022-05-01 20:54:50|2791.96|2782.76|2795.11|2785.91|2795.11|2785.91|2791.96|2782.76|33
1651438500000|2022-05-01 20:55:00|2795.29|2786.09|2794.79|2785.59|2795.51|2786.31|2794.28|2785.08|37
1651438510000|2022-05-01 20:55:10|2794.8|2785.6|2794.6|2785.4|2795.13|2785.93|2793.74|2784.54|30
1651438520000|2022-05-01 20:55:20|2794.59|2785.39|2794.57|2785.37|2794.59|2785.39|2794.4|2785.2|25
1651438530000|2022-05-01 20:55:30|2794.59|2785.39|2795.29|2786.09|2795.29|2786.09|2794.49|2785.29|28
1651438540000|2022-05-01 20:55:40|2795.28|2786.08|2795.25|2786.05|2795.3|2786.1|2795.13|2785.93|20
1651438550000|2022-05-01 20:55:50|2795.3|2786.1|2798.51|2789.31|2798.51|2789.31|2795.3|2786.1|32
1651438560000|2022-05-01 20:56:00|2798.58|2789.38|2799.17|2789.97|2799.32|2790.12|2797.67|2788.47|38
1651438570000|2022-05-01 20:56:10|2799.11|2789.91|2798.48|2789.28|2799.11|2789.91|2798.18|2788.98|22
1651438580000|2022-05-01 20:56:20|2798.5|2789.3|2798.47|2789.27|2798.56|2789.36|2797.99|2788.79|20
1651438590000|2022-05-01 20:56:30|2798.28|2789.08|2798.82|2789.62|2798.83|2789.63|2798.1|2788.9|19
1651438600000|2022-05-01 20:56:40|2798.84|2789.64|2798.48|2789.28|2798.89|2789.69|2798.39|2789.19|16
1651438610000|2022-05-01 20:56:50|2798.57|2789.37|2798.77|2789.57|2798.77|2789.57|2798.57|2789.37|18
1651438620000|2022-05-01 20:57:00|2798.8|2789.6|2798.76|2789.56|2798.84|2789.64|2797.96|2788.76|20
1651438630000|2022-05-01 20:57:10|2798.83|2789.63|2798.95|2789.75|2799|2789.8|2798.77|2789.57|25
1651438640000|2022-05-01 20:57:20|2798.96|2789.76|2799.58|2790.38|2800.01|2790.81|2798.96|2789.76|27
1651438650000|2022-05-01 20:57:30|2799.59|2790.39|2799.76|2790.56|2799.76|2790.56|2799.56|2790.36|16
1651438660000|2022-05-01 20:57:40|2799.82|2790.62|2799.82|2790.62|2799.82|2790.62|2799.55|2790.35|18
1651438670000|2022-05-01 20:57:50|2799.84|2790.64|2800.29|2791.09|2800.29|2791.09|2799.8|2790.6|21
1651438680000|2022-05-01 20:58:00|2800.34|2791.14|2800.59|2791.39|2800.86|2791.66|2800.34|2791.14|26
1651438690000|2022-05-01 20:58:10|2800.57|2791.37|2800.9|2791.7|2800.9|2791.7|2800.35|2791.15|28
1651438700000|2022-05-01 20:58:20|2800.86|2791.66|2800.83|2791.63|2801.01|2791.81|2800.6|2791.4|32
1651438710000|2022-05-01 20:58:30|2801|2791.8|2804.88|2795.68|2804.95|2795.75|2801|2791.8|26
1651438720000|2022-05-01 20:58:40|2804.73|2795.53|2805.04|2795.84|2805.2|2796|2804.35|2795.15|33
1651438730000|2022-05-01 20:58:50|2804.88|2795.68|2807.03|2797.83|2807.25|2798.05|2804.69|2795.49|33
1651438740000|2022-05-01 20:59:00|2807.07|2797.87|2811.67|2802.47|2811.67|2802.47|2807.07|2797.87|40
1651438750000|2022-05-01 20:59:10|2811.63|2802.43|2811.48|2802.28|2812.04|2802.84|2810.64|2801.44|36
1651438760000|2022-05-01 20:59:20|2811.56|2802.36|2814|2804.8|2814.07|2804.87|2811.52|2802.32|34
1651438770000|2022-05-01 20:59:30|2814.03|2804.83|2817.96|2808.76|2817.96|2808.76|2814.02|2804.82|38
1651438780000|2022-05-01 20:59:40|2817.94|2808.74|2818.9|2809.7|2821.38|2812.18|2817.69|2808.49|40
1651438790000|2022-05-01 20:59:50|2819.02|2809.82|2818.83|2809.63|2819.02|2809.82|2818.18|2808.98|37
1651438800000|2022-05-01 21:00:00|2818.8|2809.6|2819.23|2810.03|2820.16|2810.96|2818.29|2809.09|34
1651438810000|2022-05-01 21:00:10|2819.22|2810.02|2818.96|2809.76|2819.69|2810.49|2818.7|2809.5|28
1651438820000|2022-05-01 21:00:20|2818.91|2809.71|2815.13|2805.93|2818.91|2809.71|2815.05|2805.85|36
1651438830000|2022-05-01 21:00:30|2816.57|2807.37|2815.3|2807.6|2816.57|2807.67|2814.32|2806.16|29
1651438840000|2022-05-01 21:00:40|2815.29|2807.59|2815.3|2807.6|2815.4|2807.7|2814.64|2806.94|17
1651438850000|2022-05-01 21:00:50|2814.65|2806.95|2812.7|2805|2815.7|2808|2812.7|2805|27
1651438860000|2022-05-01 21:01:00|2813.42|2805.72|2812.35|2804.65|2813.63|2805.93|2812.33|2804.63|27
1651438870000|2022-05-01 21:01:10|2812.05|2804.35|2810.74|2803.04|2812.24|2804.54|2810.18|2802.48|35
1651438880000|2022-05-01 21:01:20|2810.66|2802.96|2811.89|2804.19|2811.93|2804.23|2810.66|2802.96|36
1651438890000|2022-05-01 21:01:30|2811.26|2803.56|2811.16|2803.46|2811.89|2804.19|2810.87|2803.17|29
1651438900000|2022-05-01 21:01:40|2811.78|2804.08|2810.97|2803.27|2811.88|2804.18|2810.36|2802.66|26
1651438910000|2022-05-01 21:01:50|2810.98|2803.28|2812.15|2804.45|2812.15|2804.45|2810.96|2803.26|25
1651438920000|2022-05-01 21:02:00|2812.27|2804.57|2814.05|2806.35|2814.05|2806.35|2812.27|2804.57|36
1651438930000|2022-05-01 21:02:10|2814|2806.3|2816.06|2808.36|2816.45|2808.75|2813.88|2806.18|34
1651438940000|2022-05-01 21:02:20|2815.87|2808.17|2816.95|2809.25|2816.95|2809.25|2815.25|2807.55|38
1651438950000|2022-05-01 21:02:30|2817.21|2809.51|2818.93|2811.23|2818.93|2811.23|2817.21|2809.51|28
1651438960000|2022-05-01 21:02:40|2819.24|2811.54|2818.46|2810.76|2819.87|2812.17|2817.4|2809.7|35
1651438970000|2022-05-01 21:02:50|2818.47|2810.77|2820.31|2812.61|2820.33|2812.63|2818.4|2810.7|33
1651438980000|2022-05-01 21:03:00|2820.24|2812.54|2818.42|2810.72|2821.04|2813.34|2818.37|2810.67|37
1651438990000|2022-05-01 21:03:10|2818.27|2810.57|2820.44|2812.74|2820.44|2812.74|2817.71|2810.01|32
1651439000000|2022-05-01 21:03:20|2820.47|2812.77|2821.24|2813.54|2821.28|2813.58|2820.29|2812.59|32
1651439010000|2022-05-01 21:03:30|2821.18|2813.48|2821.32|2813.62|2821.7|2814|2820.34|2812.64|33
1651439020000|2022-05-01 21:03:40|2821.36|2813.66|2821.7|2814|2821.71|2814.01|2820.91|2813.21|37
1651439030000|2022-05-01 21:03:50|2821.57|2813.87|2822.76|2815.06|2822.99|2815.29|2821.23|2813.53|26
1651439040000|2022-05-01 21:04:00|2822.68|2814.98|2822.57|2814.87|2822.85|2815.15|2821.85|2814.15|33
1651439050000|2022-05-01 21:04:10|2822.56|2814.86|2820.83|2813.13|2822.89|2815.19|2820.68|2812.98|26
1651439060000|2022-05-01 21:04:20|2820.95|2813.25|2821.15|2813.45|2821.26|2813.56|2820.2|2812.5|38
1651439070000|2022-05-01 21:04:30|2821.06|2813.36|2820.59|2812.89|2821.14|2813.44|2820.59|2812.89|28
1651439080000|2022-05-01 21:04:40|2820.68|2812.98|2820.18|2812.48|2820.68|2812.98|2820.18|2812.48|12
1651439090000|2022-05-01 21:04:50|2820.1|2812.4|2821.76|2814.06|2821.93|2814.23|2820.03|2812.33|34
1651439100000|2022-05-01 21:05:00|2821.68|2813.98|2822.28|2814.58|2822.28|2814.58|2820.49|2812.79|38
1651439110000|2022-05-01 21:05:10|2822.14|2814.44|2821.77|2814.07|2822.14|2814.44|2820.95|2813.25|38
1651439120000|2022-05-01 21:05:20|2821.8|2814.1|2819.92|2812.22|2822.14|2814.44|2819.92|2812.22|35
1651439130000|2022-05-01 21:05:30|2819.91|2812.21|2820.05|2812.35|2820.56|2812.86|2818.46|2810.76|39
1651439140000|2022-05-01 21:05:40|2819.97|2812.27|2819.26|2811.56|2820.14|2812.44|2819.14|2811.44|37
1651439150000|2022-05-01 21:05:50|2819.08|2811.38|2817.58|2809.88|2819.08|2811.38|2817.07|2809.37|35
1651439160000|2022-05-01 21:06:00|2817.8|2810.1|2817.81|2810.11|2818.08|2810.38|2817.59|2809.89|36
1651439170000|2022-05-01 21:06:10|2817.75|2810.05|2816.86|2809.16|2817.92|2810.22|2816.53|2808.83|30
1651439180000|2022-05-01 21:06:20|2816.87|2809.17|2816.74|2809.04|2816.87|2809.17|2816.18|2808.48|27
1651439190000|2022-05-01 21:06:30|2816.69|2808.99|2817.05|2809.35|2817.07|2809.37|2816.58|2808.88|33
1651439200000|2022-05-01 21:06:40|2816.86|2809.16|2815.71|2808.01|2817.05|2809.35|2815.69|2807.99|31
1651439210000|2022-05-01 21:06:50|2815.66|2807.96|2816.33|2808.63|2816.38|2808.68|2815.65|2807.95|35
1651439220000|2022-05-01 21:07:00|2816.31|2808.61|2815.84|2808.14|2816.38|2808.68|2815.61|2807.91|19
1651439230000|2022-05-01 21:07:10|2815.69|2807.99|2815.22|2807.52|2815.7|2808|2814.92|2807.22|17
1651439240000|2022-05-01 21:07:20|2814.96|2807.26|2814.06|2806.36|2814.96|2807.26|2813.78|2806.08|31
1651439250000|2022-05-01 21:07:30|2813.95|2806.25|2814.01|2806.31|2814.33|2806.63|2813.76|2806.06|30
1651439260000|2022-05-01 21:07:40|2814|2806.3|2814.02|2806.32|2814.15|2806.45|2813.58|2805.88|27
1651439270000|2022-05-01 21:07:50|2813.33|2805.63|2813.19|2805.49|2813.33|2805.63|2812.81|2805.11|20
1651439280000|2022-05-01 21:08:00|2813.23|2805.53|2812.29|2804.59|2813.43|2805.73|2812.06|2804.36|38
1651439290000|2022-05-01 21:08:10|2812.33|2804.63|2811.11|2803.41|2812.33|2804.63|2811.11|2803.41|35
1651439300000|2022-05-01 21:08:20|2811.54|2803.84|2809.21|2801.51|2811.54|2803.84|2808.92|2801.22|38
1651439310000|2022-05-01 21:08:30|2809.42|2801.72|2808.01|2800.31|2809.46|2801.76|2807.92|2800.22|38
1651439320000|2022-05-01 21:08:40|2807.91|2800.21|2806.86|2799.16|2807.97|2800.27|2806.46|2798.76|33
1651439330000|2022-05-01 21:08:50|2806.87|2799.17|2804.8|2797.1|2807.05|2799.35|2804.68|2796.98|35
1651439340000|2022-05-01 21:09:00|2804.67|2796.97|2802.07|2794.37|2804.81|2797.11|2802.07|2794.37|37
1651439350000|2022-05-01 21:09:10|2801.96|2794.26|2800.77|2793.07|2801.96|2794.26|2800.77|2793.07|31
1651439360000|2022-05-01 21:09:20|2800.84|2793.14|2802.08|2794.38|2802.08|2794.38|2800.74|2793.04|31
1651439370000|2022-05-01 21:09:30|2802.09|2794.39|2803.17|2795.47|2803.24|2795.54|2802.09|2794.39|38
1651439380000|2022-05-01 21:09:40|2803.15|2795.45|2803.41|2795.71|2804.7|2797|2803.08|2795.38|31
1651439390000|2022-05-01 21:09:50|2803.4|2795.7|2801.06|2793.36|2803.4|2795.7|2801.06|2793.36|35
1651439400000|2022-05-01 21:10:00|2801.17|2793.47|2799.63|2791.93|2801.17|2793.47|2799.63|2791.93|36
1651439410000|2022-05-01 21:10:10|2799.42|2791.72|2798.47|2790.77|2799.65|2791.95|2798.35|2790.65|38
1651439420000|2022-05-01 21:10:20|2798.59|2790.89|2799.05|2791.35|2799.46|2791.76|2798.3|2790.6|37
1651439430000|2022-05-01 21:10:30|2799.02|2791.32|2798.83|2791.13|2799.07|2791.37|2798.49|2790.79|32
1651439440000|2022-05-01 21:10:40|2798.96|2791.26|2800.77|2793.07|2800.77|2793.07|2798.94|2791.24|37
1651439450000|2022-05-01 21:10:50|2800.68|2792.98|2800.85|2793.15|2801|2793.3|2800.63|2792.93|35
1651439460000|2022-05-01 21:11:00|2800.83|2793.13|2800.77|2793.07|2801.04|2793.34|2800.68|2792.98|33
1651439470000|2022-05-01 21:11:10|2800.78|2793.08|2800.43|2792.73|2800.82|2793.12|2799.86|2792.16|32
1651439480000|2022-05-01 21:11:20|2800.44|2792.74|2801.88|2794.18|2801.88|2794.18|2800.39|2792.69|31
1651439490000|2022-05-01 21:11:30|2801.89|2794.19|2802.14|2794.44|2802.87|2795.17|2801.87|2794.17|36
1651439500000|2022-05-01 21:11:40|2802.13|2794.43|2801.17|2793.47|2802.33|2794.63|2800.88|2793.18|32
1651439510000|2022-05-01 21:11:50|2801.13|2793.43|2801.25|2793.55|2801.35|2793.65|2801.13|2793.43|23
1651439520000|2022-05-01 21:12:00|2801.49|2793.79|2803.18|2795.48|2803.18|2795.48|2801.49|2793.79|31
1651439530000|2022-05-01 21:12:10|2803.19|2795.49|2805.76|2798.06|2805.8|2798.1|2803.19|2795.49|36
1651439540000|2022-05-01 21:12:20|2805.78|2798.08|2808.27|2800.57|2808.3|2800.6|2805.78|2798.08|37
1651439550000|2022-05-01 21:12:30|2808.17|2800.47|2806.62|2798.92|2808.17|2800.47|2806.55|2798.85|31
1651439560000|2022-05-01 21:12:40|2806.73|2799.03|2806.93|2799.23|2806.99|2799.29|2806.69|2798.99|36
1651439570000|2022-05-01 21:12:50|2806.85|2799.15|2807.83|2800.13|2807.83|2800.13|2806.84|2799.14|32
1651439580000|2022-05-01 21:13:00|2807.82|2800.12|2807.74|2800.04|2808.1|2800.4|2807.17|2799.47|31
1651439590000|2022-05-01 21:13:10|2807.8|2800.1|2808.17|2800.47|2808.52|2800.82|2807.36|2799.66|31
1651439600000|2022-05-01 21:13:20|2808.18|2800.48|2809.72|2802.02|2809.93|2802.23|2808.17|2800.47|37
1651439610000|2022-05-01 21:13:30|2809.54|2801.84|2808.68|2800.98|2809.54|2801.84|2808.68|2800.98|38
1651439620000|2022-05-01 21:13:40|2808.67|2800.97|2807.42|2799.72|2808.67|2800.97|2807.42|2799.72|27
1651439630000|2022-05-01 21:13:50|2807.39|2799.69|2807.02|2799.32|2807.39|2799.69|2806.74|2799.04|30
1651439640000|2022-05-01 21:14:00|2807.04|2799.34|2808.82|2801.12|2808.94|2801.24|2807.04|2799.34|39
1651439650000|2022-05-01 21:14:10|2808.83|2801.13|2808.76|2801.06|2808.86|2801.16|2808.4|2800.7|27
1651439660000|2022-05-01 21:14:20|2808.64|2800.94|2808.84|2801.14|2808.94|2801.24|2808.54|2800.84|30
1651439670000|2022-05-01 21:14:30|2808.69|2800.99|2808.36|2800.66|2808.97|2801.27|2807.99|2800.29|35
1651439680000|2022-05-01 21:14:40|2808.35|2800.65|2808.08|2800.38|2808.35|2800.65|2808.03|2800.33|26
1651439690000|2022-05-01 21:14:50|2808.19|2800.49|2807.98|2800.28|2808.19|2800.49|2807.91|2800.21|28
1651439700000|2022-05-01 21:15:00|2808|2800.3|2809.2|2801.5|2809.43|2801.73|2807.99|2800.29|26
1651439710000|2022-05-01 21:15:10|2809.29|2801.59|2809.94|2802.24|2810.22|2802.52|2809.29|2801.59|31
1651439720000|2022-05-01 21:15:20|2809.81|2802.11|2810.83|2803.13|2810.86|2803.16|2809.67|2801.97|24
1651439730000|2022-05-01 21:15:30|2810.84|2803.14|2811.34|2803.64|2811.38|2803.68|2810.84|2803.14|29
1651439740000|2022-05-01 21:15:40|2811.37|2803.67|2811.87|2804.17|2812.09|2804.39|2811.36|2803.66|28
1651439750000|2022-05-01 21:15:50|2811.89|2804.19|2812.05|2804.35|2812.07|2804.37|2811.89|2804.19|26
1651439760000|2022-05-01 21:16:00|2811.69|2803.99|2807.56|2799.86|2811.69|2803.99|2807.55|2799.85|37
1651439770000|2022-05-01 21:16:10|2808.11|2800.41|2807.68|2799.98|2808.21|2800.51|2807.5|2799.8|34
1651439780000|2022-05-01 21:16:20|2807.73|2800.03|2807.39|2799.69|2807.73|2800.03|2806.97|2799.27|23
1651439790000|2022-05-01 21:16:30|2806.97|2799.27|2807.53|2799.83|2807.69|2799.99|2806.96|2799.26|23
1651439800000|2022-05-01 21:16:40|2807.64|2799.94|2807.91|2800.21|2807.91|2800.21|2807.63|2799.93|20
1651439810000|2022-05-01 21:16:50|2807.86|2800.16|2808.02|2800.32|2808.12|2800.42|2807.72|2800.02|10
1651439820000|2022-05-01 21:17:00|2808.04|2800.34|2809.21|2801.51|2809.37|2801.67|2808.04|2800.34|21
1651439830000|2022-05-01 21:17:10|2809.26|2801.56|2809.33|2801.63|2809.34|2801.64|2809.18|2801.48|26
1651439840000|2022-05-01 21:17:20|2809.26|2801.56|2809.04|2801.34|2809.26|2801.56|2808.85|2801.15|27
1651439850000|2022-05-01 21:17:30|2809.02|2801.32|2808.74|2801.04|2809.02|2801.32|2808.46|2800.76|22
1651439860000|2022-05-01 21:17:40|2808.81|2801.11|2809.81|2802.11|2809.84|2802.14|2808.81|2801.11|25
1651439870000|2022-05-01 21:17:50|2809.82|2802.12|2810.61|2802.91|2810.82|2803.12|2809.82|2802.12|30
1651439880000|2022-05-01 21:18:00|2810.63|2802.93|2811.8|2804.1|2811.8|2804.1|2810.57|2802.87|32
1651439890000|2022-05-01 21:18:10|2811.81|2804.11|2811.35|2803.65|2812.11|2804.41|2811.09|2803.39|37
1651439900000|2022-05-01 21:18:20|2811.67|2803.97|2812.22|2804.52|2812.33|2804.63|2811.12|2803.42|35
1651439910000|2022-05-01 21:18:30|2812.21|2804.51|2812.84|2805.14|2812.93|2805.23|2812.21|2804.51|29
1651439920000|2022-05-01 21:18:40|2812.79|2805.09|2812.19|2804.49|2812.96|2805.26|2811.98|2804.28|19
1651439930000|2022-05-01 21:18:50|2812.17|2804.47|2811.58|2803.88|2812.17|2804.47|2811.58|2803.88|30
1651439940000|2022-05-01 21:19:00|2811.63|2803.93|2810.72|2803.02|2811.68|2803.98|2810.72|2803.02|19
1651439950000|2022-05-01 21:19:10|2810.73|2803.03|2810.28|2802.58|2811.12|2803.42|2810.28|2802.58|24
1651439960000|2022-05-01 21:19:20|2810.27|2802.57|2810.45|2802.75|2810.45|2802.75|2810.24|2802.54|12
1651439970000|2022-05-01 21:19:30|2810.42|2802.72|2810.43|2802.73|2810.43|2802.73|2810.42|2802.72|2
1651439980000|2022-05-01 21:19:40|2810.22|2802.52|2810.74|2803.04|2810.74|2803.04|2810.22|2802.52|13
1651439990000|2022-05-01 21:19:50|2810.83|2803.13|2810.87|2803.17|2810.91|2803.21|2810.61|2802.91|15
1651440000000|2022-05-01 21:20:00|2810.9|2803.2|2812.52|2804.82|2813.08|2805.38|2810.9|2803.2|39
1651440010000|2022-05-01 21:20:10|2812.49|2804.79|2811.63|2803.93|2812.73|2805.03|2811.42|2803.72|34
1651440020000|2022-05-01 21:20:20|2811.59|2803.89|2812.79|2805.09|2813.27|2805.57|2811.59|2803.89|32
1651440030000|2022-05-01 21:20:30|2812.81|2805.11|2812.83|2805.13|2812.98|2805.28|2812.67|2804.97|27
1651440040000|2022-05-01 21:20:40|2812.89|2805.19|2813.29|2805.59|2813.29|2805.59|2812.81|2805.11|26
1651440050000|2022-05-01 21:20:50|2813.26|2805.56|2812.96|2805.26|2813.3|2805.6|2812.91|2805.21|18
1651440060000|2022-05-01 21:21:00|2812.97|2805.27|2813.5|2805.8|2813.94|2806.24|2812.84|2805.14|30
1651440070000|2022-05-01 21:21:10|2813.49|2805.79|2815.05|2807.35|2815.39|2807.69|2813.49|2805.79|33
1651440080000|2022-05-01 21:21:20|2815.02|2807.32|2813.75|2806.05|2815.02|2807.32|2813.75|2806.05|34
1651440090000|2022-05-01 21:21:30|2813.82|2806.12|2813.69|2805.99|2813.82|2806.12|2813.61|2805.91|31
1651440100000|2022-05-01 21:21:40|2813.67|2805.97|2814.14|2806.44|2814.21|2806.51|2813.67|2805.97|37
1651440110000|2022-05-01 21:21:50|2814.02|2806.32|2814.03|2806.33|2814.37|2806.67|2813.95|2806.25|29
1651440120000|2022-05-01 21:22:00|2814.23|2806.53|2814.19|2806.49|2814.26|2806.56|2813.87|2806.17|12
1651440130000|2022-05-01 21:22:10|2814.18|2806.48|2813.83|2806.13|2814.25|2806.55|2813.62|2805.92|21
1651440140000|2022-05-01 21:22:20|2813.39|2805.69|2813.39|2805.69|2813.83|2806.13|2813.39|2805.69|3
1651440150000|2022-05-01 21:22:30|2813.81|2806.11|2812.39|2804.69|2813.9|2806.2|2812.38|2804.68|20
1651440160000|2022-05-01 21:22:40|2812.34|2804.64|2812.17|2804.47|2812.43|2804.73|2812.09|2804.39|28
1651440170000|2022-05-01 21:22:50|2812.14|2804.44|2811.96|2804.26|2812.14|2804.44|2811.91|2804.21|28
1651440180000|2022-05-01 21:23:00|2811.97|2804.27|2811.97|2804.27|2811.99|2804.29|2811.72|2804.02|28
1651440190000|2022-05-01 21:23:10|2811.87|2804.17|2811.48|2803.78|2811.93|2804.23|2811.41|2803.71|31
1651440200000|2022-05-01 21:23:20|2811.5|2803.8|2811.51|2803.81|2811.64|2803.94|2811.42|2803.72|18
1651440210000|2022-05-01 21:23:30|2811.64|2803.94|2811.47|2803.77|2811.64|2803.94|2811.47|2803.77|11
1651440220000|2022-05-01 21:23:40|2811.64|2803.94|2811.35|2803.65|2811.64|2803.94|2811.21|2803.51|12
1651440230000|2022-05-01 21:23:50|2811.29|2803.59|2811.19|2803.49|2811.36|2803.66|2811.15|2803.45|12
1651440240000|2022-05-01 21:24:00|2811.29|2803.59|2811.27|2803.57|2811.29|2803.59|2811.03|2803.33|10
1651440250000|2022-05-01 21:24:10|2811.08|2803.38|2811.31|2803.61|2811.35|2803.65|2811.08|2803.38|8
1651440260000|2022-05-01 21:24:20|2811.19|2803.49|2811.78|2804.08|2811.89|2804.19|2811.19|2803.49|17
1651440270000|2022-05-01 21:24:30|2811.76|2804.06|2811.72|2804.02|2811.76|2804.06|2811.72|2804.02|7
1651440280000|2022-05-01 21:24:40|2811.71|2804.01|2811.65|2803.95|2811.71|2804.01|2811.35|2803.65|20
1651440290000|2022-05-01 21:24:50|2811.35|2803.65|2811.35|2803.65|2811.65|2803.95|2811.35|2803.65|5
1651440300000|2022-05-01 21:25:00|2811.42|2803.72|2811.24|2803.54|2811.73|2804.03|2811.21|2803.51|23
1651440310000|2022-05-01 21:25:10|2811.23|2803.53|2810.77|2803.07|2811.23|2803.53|2810.77|2803.07|17
1651440320000|2022-05-01 21:25:20|2811|2803.3|2810.68|2802.98|2811.21|2803.51|2810.03|2802.33|18
1651440330000|2022-05-01 21:25:30|2810.52|2802.82|2811.02|2803.32|2811.13|2803.43|2810.52|2802.82|13
1651440340000|2022-05-01 21:25:40|2810.63|2802.93|2810.75|2803.05|2810.84|2803.14|2810.19|2802.49|19
1651440350000|2022-05-01 21:25:50|2810.33|2802.63|2809.73|2802.03|2810.33|2802.63|2809.72|2802.02|20
1651440360000|2022-05-01 21:26:00|2809.72|2802.02|2809.21|2801.51|2809.82|2802.12|2809.18|2801.48|12
1651440370000|2022-05-01 21:26:10|2809.27|2801.57|2809.3|2801.6|2809.37|2801.67|2809.13|2801.43|22
1651440380000|2022-05-01 21:26:20|2809.29|2801.59|2809.66|2801.96|2809.74|2802.04|2809.28|2801.58|25
1651440390000|2022-05-01 21:26:30|2809.64|2801.94|2809.95|2802.25|2810|2802.3|2809.62|2801.92|17
1651440400000|2022-05-01 21:26:40|2809.96|2802.26|2809.67|2801.97|2809.97|2802.27|2809.63|2801.93|18
1651440410000|2022-05-01 21:26:50|2809.85|2802.15|2809.43|2801.73|2809.85|2802.15|2809.42|2801.72|25
1651440420000|2022-05-01 21:27:00|2809.42|2801.72|2809.2|2801.5|2809.43|2801.73|2809.19|2801.49|9
1651440430000|2022-05-01 21:27:10|2809.18|2801.48|2809.26|2801.56|2809.32|2801.62|2809.08|2801.38|11
1651440440000|2022-05-01 21:27:20|2809.28|2801.58|2809.24|2801.54|2809.28|2801.58|2809.13|2801.43|9
1651440450000|2022-05-01 21:27:30|2809.2|2801.5|2809.28|2801.58|2809.3|2801.6|2809.2|2801.5|13
1651440460000|2022-05-01 21:27:40|2809.08|2801.38|2809.25|2801.55|2809.25|2801.55|2809.07|2801.37|14
1651440470000|2022-05-01 21:27:50|2809.26|2801.56|2809.07|2801.37|2809.26|2801.56|2808.84|2801.14|19
1651440480000|2022-05-01 21:28:00|2808.84|2801.14|2808.57|2800.87|2809.22|2801.52|2808.52|2800.82|13
1651440490000|2022-05-01 21:28:10|2808.83|2801.13|2808.88|2801.18|2809.19|2801.49|2808.68|2800.98|32
1651440500000|2022-05-01 21:28:20|2809.1|2801.4|2809.21|2801.51|2809.21|2801.51|2808.56|2800.86|15
1651440510000|2022-05-01 21:28:30|2809.23|2801.53|2809|2801.3|2809.43|2801.73|2808.63|2800.93|14
1651440520000|2022-05-01 21:28:40|2808.65|2800.95|2808.55|2800.85|2809.24|2801.54|2808.51|2800.81|16
1651440530000|2022-05-01 21:28:50|2808.56|2800.86|2808.79|2801.09|2808.97|2801.27|2808.4|2800.7|29
1651440540000|2022-05-01 21:29:00|2808.72|2801.02|2808.42|2800.72|2808.87|2801.17|2808.4|2800.7|19
1651440550000|2022-05-01 21:29:10|2808.47|2800.77|2808.4|2800.7|2808.49|2800.79|2808.4|2800.7|10
1651440560000|2022-05-01 21:29:20|2808.42|2800.72|2808.42|2800.72|2808.42|2800.72|2808.42|2800.72|1
1651440570000|2022-05-01 21:29:30|2808.4|2800.7|2808.42|2800.72|2808.46|2800.76|2808.4|2800.7|6
1651440590000|2022-05-01 21:29:50|2808.55|2800.85|2808.51|2800.81|2808.55|2800.85|2808.41|2800.71|13
1651440600000|2022-05-01 21:30:00|2808.52|2800.82|2808.45|2800.75|2808.61|2800.91|2808.44|2800.74|27
1651440610000|2022-05-01 21:30:10|2808.54|2800.84|2808.51|2800.81|2808.56|2800.86|2808.4|2800.7|35
1651440620000|2022-05-01 21:30:20|2808.44|2800.74|2808.52|2800.82|2808.56|2800.86|2808.4|2800.7|35
1651440630000|2022-05-01 21:30:30|2808.49|2800.79|2808.43|2800.73|2808.61|2800.91|2808.42|2800.72|32
1651440640000|2022-05-01 21:30:40|2808.5|2800.8|2808.33|2800.63|2808.5|2800.8|2808.25|2800.55|32
1651440650000|2022-05-01 21:30:50|2808.29|2800.59|2808.21|2800.51|2808.47|2800.77|2808.18|2800.48|26
1651440660000|2022-05-01 21:31:00|2808.24|2800.54|2808.22|2800.52|2808.25|2800.55|2808.14|2800.44|29
1651440670000|2022-05-01 21:31:10|2808.23|2800.53|2808.26|2800.56|2808.42|2800.72|2808.16|2800.46|26
1651440680000|2022-05-01 21:31:20|2808.14|2800.44|2808.44|2800.74|2808.44|2800.74|2808.14|2800.44|25
1651440690000|2022-05-01 21:31:30|2808.43|2800.73|2808.34|2800.64|2808.43|2800.73|2808.14|2800.44|24
1651440700000|2022-05-01 21:31:40|2808.35|2800.65|2808.39|2800.69|2808.39|2800.69|2808.14|2800.44|17
1651440710000|2022-05-01 21:31:50|2808.4|2800.7|2808.26|2800.56|2808.43|2800.73|2808.18|2800.48|25
1651440720000|2022-05-01 21:32:00|2808.4|2800.7|2808.41|2800.71|2808.43|2800.73|2808.24|2800.54|22
1651440730000|2022-05-01 21:32:10|2808.2|2800.5|2808.24|2800.54|2808.35|2800.65|2808.07|2800.37|24
1651440740000|2022-05-01 21:32:20|2808.25|2800.55|2808.44|2800.74|2808.44|2800.74|2808.13|2800.43|29
1651440750000|2022-05-01 21:32:30|2808.34|2800.64|2808.29|2800.59|2808.39|2800.69|2807.97|2800.27|31
1651440760000|2022-05-01 21:32:40|2808.19|2800.49|2808.08|2800.38|2808.37|2800.67|2808.04|2800.34|27
1651440770000|2022-05-01 21:32:50|2808.11|2800.41|2808.07|2800.37|2808.2|2800.5|2807.98|2800.28|19
1651440780000|2022-05-01 21:33:00|2808.08|2800.38|2808.13|2800.43|2808.17|2800.47|2808.03|2800.33|31
1651440790000|2022-05-01 21:33:10|2808.1|2800.4|2808.09|2800.39|2808.25|2800.55|2807.98|2800.28|27
1651440800000|2022-05-01 21:33:20|2808.08|2800.38|2808.14|2800.44|2808.36|2800.66|2807.89|2800.19|29
1651440810000|2022-05-01 21:33:30|2808.15|2800.45|2808.16|2800.46|2808.17|2800.47|2808.09|2800.39|20
1651440820000|2022-05-01 21:33:40|2808.11|2800.41|2808.16|2800.46|2808.16|2800.46|2808.1|2800.4|23
1651440830000|2022-05-01 21:33:50|2808.11|2800.41|2808.09|2800.39|2808.18|2800.48|2808.04|2800.34|24
1651440840000|2022-05-01 21:34:00|2808.07|2800.37|2808.12|2800.42|2808.16|2800.46|2808.07|2800.37|22
1651440850000|2022-05-01 21:34:10|2808.1|2800.4|2807.95|2800.25|2808.15|2800.45|2807.95|2800.25|20
1651440860000|2022-05-01 21:34:20|2807.92|2800.22|2807.59|2799.89|2808.06|2800.36|2807.54|2799.84|31
1651440870000|2022-05-01 21:34:30|2807.55|2799.85|2807.54|2799.84|2807.59|2799.89|2807.51|2799.81|23
1651440880000|2022-05-01 21:34:40|2807.53|2799.83|2807.46|2799.76|2807.6|2799.9|2807.4|2799.7|31
1651440890000|2022-05-01 21:34:50|2807.48|2799.78|2807.44|2799.74|2807.55|2799.85|2807.43|2799.73|25
1651440900000|2022-05-01 21:35:00|2807.42|2799.72|2806.89|2799.19|2807.49|2799.79|2806.89|2799.19|31
1651440910000|2022-05-01 21:35:10|2806.97|2799.27|2806.23|2798.53|2807.06|2799.36|2806.17|2798.47|40
1651440920000|2022-05-01 21:35:20|2806.26|2798.56|2805.72|2798.02|2806.28|2798.58|2805.54|2797.84|38
1651440930000|2022-05-01 21:35:30|2805.81|2798.11|2804.13|2796.43|2805.96|2798.26|2804.13|2796.43|35
1651440940000|2022-05-01 21:35:40|2804.19|2796.49|2803.35|2795.65|2804.19|2796.49|2803.35|2795.65|39
1651440950000|2022-05-01 21:35:50|2803.36|2795.66|2802.36|2794.66|2803.42|2795.72|2802.36|2794.66|38
1651440960000|2022-05-01 21:36:00|2802.37|2794.67|2801.1|2793.4|2802.82|2795.12|2801.1|2793.4|39
1651440970000|2022-05-01 21:36:10|2801.53|2793.83|2800.3|2792.6|2801.53|2793.83|2800.3|2792.6|33
1651440980000|2022-05-01 21:36:20|2800.29|2792.59|2800.3|2792.6|2800.38|2792.68|2800.28|2792.58|34
1651440990000|2022-05-01 21:36:30|2800.31|2792.61|2800.3|2792.6|2800.36|2792.66|2800.23|2792.53|27
1651441000000|2022-05-01 21:36:40|2800.21|2792.51|2800.46|2792.76|2800.48|2792.78|2799.99|2792.29|22
1651441010000|2022-05-01 21:36:50|2800.45|2792.75|2799.04|2791.34|2800.45|2792.75|2798.82|2791.12|31
1651441020000|2022-05-01 21:37:00|2799.03|2791.33|2800.69|2792.99|2800.69|2792.99|2798.63|2790.93|37
1651441030000|2022-05-01 21:37:10|2800.83|2793.13|2802.5|2794.8|2802.85|2795.15|2800.83|2793.13|39
1651441040000|2022-05-01 21:37:20|2802.46|2794.76|2800.61|2792.91|2802.46|2794.76|2800.48|2792.78|39
1651441050000|2022-05-01 21:37:30|2800.69|2792.99|2800.51|2792.81|2800.76|2793.06|2800.38|2792.68|31
1651441060000|2022-05-01 21:37:40|2800.52|2792.82|2800.41|2792.71|2800.52|2792.82|2800.07|2792.37|34
1651441070000|2022-05-01 21:37:50|2800.44|2792.74|2801.16|2793.46|2801.16|2793.46|2800.44|2792.74|23
1651441080000|2022-05-01 21:38:00|2801.17|2793.47|2802.99|2795.29|2803.04|2795.34|2801.17|2793.47|27
1651441090000|2022-05-01 21:38:10|2803.01|2795.31|2804.87|2797.17|2804.93|2797.23|2802.99|2795.29|33
1651441100000|2022-05-01 21:38:20|2804.92|2797.22|2804.94|2797.24|2804.94|2797.24|2804.06|2796.36|36
1651441110000|2022-05-01 21:38:30|2804.86|2797.16|2804.96|2797.26|2805.53|2797.83|2804.5|2796.8|24
1651441120000|2022-05-01 21:38:40|2805.17|2797.47|2802.86|2795.16|2805.38|2797.68|2802.35|2794.65|36
1651441130000|2022-05-01 21:38:50|2802.85|2795.15|2803.9|2796.2|2804|2796.3|2801.35|2793.65|37
1651441140000|2022-05-01 21:39:00|2804.05|2796.35|2804.25|2796.55|2804.41|2796.71|2803.97|2796.27|38
1651441150000|2022-05-01 21:39:10|2804.28|2796.58|2804.09|2796.39|2804.43|2796.73|2803.95|2796.25|32
1651441160000|2022-05-01 21:39:20|2804.27|2796.57|2803.81|2796.11|2804.27|2796.57|2803.56|2795.86|30
1651441170000|2022-05-01 21:39:30|2803.71|2796.01|2804.87|2797.17|2805.2|2797.5|2803.71|2796.01|34
1651441180000|2022-05-01 21:39:40|2804.88|2797.18|2804.87|2797.17|2805.05|2797.35|2804.87|2797.17|29
1651441190000|2022-05-01 21:39:50|2804.85|2797.15|2804.2|2796.5|2804.87|2797.17|2804.2|2796.5|32
1651441200000|2022-05-01 21:40:00|2804.22|2796.52|2803.55|2795.85|2804.28|2796.58|2803.55|2795.85|37
1651441210000|2022-05-01 21:40:10|2803.58|2795.88|2803.48|2795.78|2803.58|2795.88|2803.33|2795.63|22
1651441220000|2022-05-01 21:40:20|2803.5|2795.8|2803.71|2796.01|2803.76|2796.06|2803.49|2795.79|27
1651441230000|2022-05-01 21:40:30|2803.7|2796|2803.66|2795.96|2803.8|2796.1|2803.63|2795.93|25
1651441240000|2022-05-01 21:40:40|2803.75|2796.05|2802.76|2795.06|2803.77|2796.07|2802.61|2794.91|28
1651441250000|2022-05-01 21:40:50|2802.78|2795.08|2802.54|2794.84|2802.78|2795.08|2802.5|2794.8|26
1651441260000|2022-05-01 21:41:00|2802.52|2794.82|2802.35|2794.65|2802.65|2794.95|2802.28|2794.58|30
1651441270000|2022-05-01 21:41:10|2802.34|2794.64|2801.92|2794.22|2802.62|2794.92|2801.92|2794.22|35
1651441280000|2022-05-01 21:41:20|2801.91|2794.21|2801.68|2793.98|2802.05|2794.35|2801.68|2793.98|40
1651441290000|2022-05-01 21:41:30|2801.8|2794.1|2801.8|2794.1|2801.95|2794.25|2801.66|2793.96|30
1651441300000|2022-05-01 21:41:40|2801.84|2794.14|2801.87|2794.17|2801.89|2794.19|2801.64|2793.94|34
1651441310000|2022-05-01 21:41:50|2801.86|2794.16|2801.88|2794.18|2802.02|2794.32|2801.7|2794|28
1651441320000|2022-05-01 21:42:00|2801.9|2794.2|2801.92|2794.22|2802.26|2794.56|2801.81|2794.11|18
1651441330000|2022-05-01 21:42:10|2801.93|2794.23|2802.9|2795.2|2802.9|2795.2|2801.93|2794.23|25
1651441340000|2022-05-01 21:42:20|2803.09|2795.39|2803.52|2795.82|2803.52|2795.82|2803.09|2795.39|11
1651441350000|2022-05-01 21:42:30|2803.62|2795.92|2804.84|2797.14|2805.24|2797.54|2803.62|2795.92|26
1651441360000|2022-05-01 21:42:40|2804.85|2797.15|2805.16|2797.46|2805.33|2797.63|2804.76|2797.06|29
1651441370000|2022-05-01 21:42:50|2805.14|2797.44|2805.11|2797.41|2805.27|2797.57|2804.85|2797.15|28
1651441380000|2022-05-01 21:43:00|2805.13|2797.43|2805.2|2797.5|2805.29|2797.59|2804.7|2797|34
1651441390000|2022-05-01 21:43:10|2805.22|2797.52|2805.06|2797.36|2805.22|2797.52|2804.44|2796.74|30
1651441400000|2022-05-01 21:43:20|2805.07|2797.37|2804.53|2796.83|2805.14|2797.44|2804.37|2796.67|26
1651441410000|2022-05-01 21:43:30|2804.99|2797.29|2805.8|2798.1|2805.85|2798.15|2804.64|2796.94|32
1651441420000|2022-05-01 21:43:40|2805.79|2798.09|2805.85|2798.15|2805.85|2798.15|2805.61|2797.91|18
1651441430000|2022-05-01 21:43:50|2805.84|2798.14|2805.07|2797.37|2805.85|2798.15|2804.66|2796.96|28
1651441440000|2022-05-01 21:44:00|2805.4|2797.7|2805.36|2797.66|2805.51|2797.81|2805.28|2797.58|24
1651441450000|2022-05-01 21:44:10|2805.3|2797.6|2805.32|2797.62|2805.36|2797.66|2805.24|2797.54|25
1651441460000|2022-05-01 21:44:20|2805.33|2797.63|2805.31|2797.61|2805.38|2797.68|2805.23|2797.53|14
1651441470000|2022-05-01 21:44:30|2805.23|2797.53|2805.26|2797.56|2805.32|2797.62|2805.18|2797.48|24
1651441480000|2022-05-01 21:44:40|2805.16|2797.46|2805|2797.3|2805.16|2797.46|2804.75|2797.05|26
1651441490000|2022-05-01 21:44:50|2805.09|2797.39|2805.12|2797.42|2805.28|2797.58|2804.86|2797.16|27
1651441500000|2022-05-01 21:45:00|2805.21|2797.51|2805.12|2797.42|2805.27|2797.57|2804.74|2797.04|28
1651441510000|2022-05-01 21:45:10|2805.1|2797.4|2804.7|2797|2805.25|2797.55|2804.66|2796.96|28
1651441520000|2022-05-01 21:45:20|2804.68|2796.98|2804.91|2797.21|2805.18|2797.48|2804.55|2796.85|32
1651441530000|2022-05-01 21:45:30|2805.01|2797.31|2804.71|2797.01|2805.01|2797.31|2804.67|2796.97|30
1651441540000|2022-05-01 21:45:40|2804.7|2797|2804.76|2797.06|2804.99|2797.29|2804.58|2796.88|33
1651441550000|2022-05-01 21:45:50|2804.75|2797.05|2804.72|2797.02|2805.02|2797.32|2804.57|2796.87|33
1651441560000|2022-05-01 21:46:00|2804.81|2797.11|2805.06|2797.36|2805.1|2797.4|2804.81|2797.11|22
1651441570000|2022-05-01 21:46:10|2805.07|2797.37|2805.24|2797.54|2805.25|2797.55|2804.99|2797.29|26
1651441580000|2022-05-01 21:46:20|2805.22|2797.52|2806.83|2799.13|2806.87|2799.17|2805.2|2797.5|36
1651441590000|2022-05-01 21:46:30|2806.9|2799.2|2808.4|2800.7|2808.4|2800.7|2806.85|2799.15|34
1651441600000|2022-05-01 21:46:40|2808.29|2800.59|2809.17|2801.47|2809.37|2801.67|2808.05|2800.35|30
1651441610000|2022-05-01 21:46:50|2809.43|2801.73|2810.6|2802.9|2811.09|2803.39|2809.13|2801.43|39
1651441620000|2022-05-01 21:47:00|2810.55|2802.85|2807.86|2800.16|2810.84|2803.14|2807.82|2800.12|31
1651441630000|2022-05-01 21:47:10|2807.88|2800.18|2809.76|2802.06|2809.76|2802.06|2807.76|2800.06|32
1651441640000|2022-05-01 21:47:20|2809.71|2802.01|2808.64|2800.94|2809.72|2802.02|2808.64|2800.94|32
1651441650000|2022-05-01 21:47:30|2808.6|2800.9|2809.12|2801.42|2809.16|2801.46|2808.57|2800.87|25
1651441660000|2022-05-01 21:47:40|2809.06|2801.36|2809.07|2801.37|2809.21|2801.51|2808.99|2801.29|22
1651441670000|2022-05-01 21:47:50|2809.02|2801.32|2809.08|2801.38|2809.17|2801.47|2808.99|2801.29|27
1651441680000|2022-05-01 21:48:00|2809.07|2801.37|2809.12|2801.42|2809.34|2801.64|2809.02|2801.32|22
1651441690000|2022-05-01 21:48:10|2809.3|2801.6|2809.04|2801.34|2809.38|2801.68|2809.04|2801.34|26
1651441700000|2022-05-01 21:48:20|2809.1|2801.4|2809.04|2801.34|2809.32|2801.62|2809.04|2801.34|26
1651441710000|2022-05-01 21:48:30|2809.25|2801.55|2808.8|2801.1|2809.25|2801.55|2808.8|2801.1|15
1651441720000|2022-05-01 21:48:40|2808.78|2801.08|2808.92|2801.22|2809|2801.3|2808.69|2800.99|26
1651441730000|2022-05-01 21:48:50|2808.85|2801.15|2808.84|2801.14|2808.97|2801.27|2808.69|2800.99|28
1651441740000|2022-05-01 21:49:00|2808.91|2801.21|2808.88|2801.18|2808.92|2801.22|2808.65|2800.95|33
1651441750000|2022-05-01 21:49:10|2808.89|2801.19|2808.93|2801.23|2809.2|2801.5|2808.82|2801.12|18
1651441760000|2022-05-01 21:49:20|2808.99|2801.29|2808.94|2801.24|2808.99|2801.29|2808.81|2801.11|23
1651441770000|2022-05-01 21:49:30|2808.93|2801.23|2809.24|2801.54|2809.3|2801.6|2808.93|2801.23|16
1651441780000|2022-05-01 21:49:40|2809.36|2801.66|2811.94|2804.24|2811.99|2804.29|2809.36|2801.66|32
1651441790000|2022-05-01 21:49:50|2811.78|2804.08|2812.01|2804.31|2812.82|2805.12|2811.78|2804.08|30
1651441800000|2022-05-01 21:50:00|2812.07|2804.37|2810.18|2802.48|2812.07|2804.37|2810.14|2802.44|29
1651441810000|2022-05-01 21:50:10|2810.53|2802.83|2810.42|2802.72|2810.71|2803.01|2810.26|2802.56|24
1651441820000|2022-05-01 21:50:20|2810.37|2802.67|2810.15|2802.45|2810.37|2802.67|2809.99|2802.29|30
1651441830000|2022-05-01 21:50:30|2810.13|2802.43|2809.31|2801.61|2810.13|2802.43|2809.31|2801.61|19
1651441840000|2022-05-01 21:50:40|2809.44|2801.74|2809.31|2801.61|2809.44|2801.74|2809.31|2801.61|13
1651441850000|2022-05-01 21:50:50|2809.32|2801.62|2809.59|2801.89|2809.84|2802.14|2809.31|2801.61|21
1651441860000|2022-05-01 21:51:00|2809.82|2802.12|2810.46|2802.76|2810.58|2802.88|2809.63|2801.93|27
1651441870000|2022-05-01 21:51:10|2810.57|2802.87|2810.91|2803.21|2811.03|2803.33|2810.47|2802.77|28
1651441880000|2022-05-01 21:51:20|2810.88|2803.18|2810.94|2803.24|2810.94|2803.24|2810.74|2803.04|20
1651441890000|2022-05-01 21:51:30|2810.98|2803.28|2810.4|2802.7|2810.98|2803.28|2809.94|2802.24|31
1651441900000|2022-05-01 21:51:40|2810.44|2802.74|2809.87|2802.17|2810.61|2802.91|2809.78|2802.08|26
1651441910000|2022-05-01 21:51:50|2809.88|2802.18|2810.01|2802.31|2810.06|2802.36|2809.75|2802.05|25
1651441920000|2022-05-01 21:52:00|2810.1|2802.4|2809.63|2801.93|2810.1|2802.4|2809.58|2801.88|19
1651441930000|2022-05-01 21:52:10|2809.64|2801.94|2809.54|2801.84|2809.82|2802.12|2809.23|2801.53|23
1651441940000|2022-05-01 21:52:20|2809.52|2801.82|2809.06|2801.36|2809.52|2801.82|2808.72|2801.02|31
1651441950000|2022-05-01 21:52:30|2808.69|2800.99|2809.89|2802.19|2809.95|2802.25|2808.69|2800.99|25
1651441960000|2022-05-01 21:52:40|2809.91|2802.21|2809.89|2802.19|2809.98|2802.28|2809.79|2802.09|26
1651441970000|2022-05-01 21:52:50|2809.93|2802.23|2809.91|2802.21|2810|2802.3|2809.88|2802.18|19
1651441980000|2022-05-01 21:53:00|2809.92|2802.22|2810.04|2802.34|2810.04|2802.34|2809.87|2802.17|21
1651441990000|2022-05-01 21:53:10|2810.09|2802.39|2809.92|2802.22|2810.11|2802.41|2809.88|2802.18|21
1651442000000|2022-05-01 21:53:20|2809.91|2802.21|2810.62|2802.92|2810.66|2802.96|2809.88|2802.18|29
1651442010000|2022-05-01 21:53:30|2810.66|2802.96|2810.31|2802.61|2810.75|2803.05|2810.28|2802.58|26
1651442020000|2022-05-01 21:53:40|2810.41|2802.71|2810.68|2802.98|2810.71|2803.01|2810.31|2802.61|25
1651442030000|2022-05-01 21:53:50|2810.66|2802.96|2811.61|2803.91|2811.62|2803.92|2810.66|2802.96|19
1651442040000|2022-05-01 21:54:00|2811.51|2803.81|2810.93|2803.23|2811.51|2803.81|2810.87|2803.17|25
1651442050000|2022-05-01 21:54:10|2811.01|2803.31|2809.5|2801.8|2811.01|2803.31|2809.47|2801.77|26
1651442060000|2022-05-01 21:54:20|2809.76|2802.06|2810.12|2802.42|2810.37|2802.67|2809.53|2801.83|15
1651442070000|2022-05-01 21:54:30|2810.13|2802.43|2809.29|2801.59|2810.14|2802.44|2809.05|2801.35|33
1651442080000|2022-05-01 21:54:40|2809.25|2801.55|2809.51|2801.81|2809.6|2801.9|2809.19|2801.49|29
1651442090000|2022-05-01 21:54:50|2809.55|2801.85|2810.4|2802.7|2810.45|2802.75|2809.36|2801.66|36
1651442100000|2022-05-01 21:55:00|2810.37|2802.67|2809.76|2802.06|2810.73|2803.03|2809.76|2802.06|37
1651442110000|2022-05-01 21:55:10|2809.75|2802.05|2811.79|2804.09|2811.97|2804.27|2809.69|2801.99|38
1651442120000|2022-05-01 21:55:20|2811.76|2804.06|2811.13|2803.43|2811.84|2804.14|2811.07|2803.37|31
1651442130000|2022-05-01 21:55:30|2811.18|2803.48|2811.89|2804.19|2811.97|2804.27|2811.16|2803.46|35
1651442140000|2022-05-01 21:55:40|2811.9|2804.2|2811.67|2803.97|2812.03|2804.33|2811.64|2803.94|27
1651442150000|2022-05-01 21:55:50|2811.68|2803.98|2811.05|2803.35|2811.68|2803.98|2810.98|2803.28|24
1651442160000|2022-05-01 21:56:00|2810.94|2803.24|2811.27|2803.57|2811.35|2803.65|2810.81|2803.11|36
1651442170000|2022-05-01 21:56:10|2811.28|2803.58|2811.99|2804.29|2812.13|2804.43|2811.28|2803.58|30
1651442180000|2022-05-01 21:56:20|2812|2804.3|2812.09|2804.39|2812.18|2804.48|2811.96|2804.26|28
1651442190000|2022-05-01 21:56:30|2812|2804.3|2812.13|2804.43|2812.13|2804.43|2811.94|2804.24|32
1651442200000|2022-05-01 21:56:40|2812.15|2804.45|2811.94|2804.24|2812.15|2804.45|2811.94|2804.24|21
1651442210000|2022-05-01 21:56:50|2811.95|2804.25|2812.11|2804.41|2812.48|2804.78|2811.92|2804.22|38
1651442220000|2022-05-01 21:57:00|2812.26|2804.56|2812.26|2804.56|2812.39|2804.69|2812.01|2804.31|36
1651442230000|2022-05-01 21:57:10|2812.25|2804.55|2811.95|2804.25|2812.25|2804.55|2811.55|2803.85|29
1651442240000|2022-05-01 21:57:20|2811.96|2804.26|2812.47|2804.77|2812.47|2804.77|2811.89|2804.19|24
1651442250000|2022-05-01 21:57:30|2812.41|2804.71|2812.48|2804.78|2812.48|2804.78|2812.35|2804.65|20
1651442260000|2022-05-01 21:57:40|2812.38|2804.68|2812.42|2804.72|2812.49|2804.79|2812.38|2804.68|23
1651442270000|2022-05-01 21:57:50|2812.41|2804.71|2812.49|2804.79|2812.6|2804.9|2812.33|2804.63|20
1651442280000|2022-05-01 21:58:00|2812.5|2804.8|2812.51|2804.81|2812.59|2804.89|2812.49|2804.79|18
1651442290000|2022-05-01 21:58:10|2812.5|2804.8|2812.32|2804.62|2812.54|2804.84|2812.19|2804.49|29
1651442300000|2022-05-01 21:58:20|2812.35|2804.65|2812.1|2804.4|2812.44|2804.74|2812.1|2804.4|33
1651442310000|2022-05-01 21:58:30|2812.09|2804.39|2811.24|2803.54|2812.13|2804.43|2811.24|2803.54|23
1651442320000|2022-05-01 21:58:40|2810.77|2803.07|2810.6|2802.9|2810.88|2803.18|2810.34|2802.64|31
1651442330000|2022-05-01 21:58:50|2810.62|2802.92|2807.7|2800|2811.03|2803.33|2807.7|2800|36
1651442340000|2022-05-01 21:59:00|2807.72|2800.02|2810.96|2803.26|2811.15|2803.45|2807.72|2800.02|38
1651442350000|2022-05-01 21:59:10|2810.9|2803.2|2811.03|2803.33|2811.2|2803.5|2810.36|2802.66|37
1651442360000|2022-05-01 21:59:20|2810.99|2803.29|2810.87|2803.17|2811.07|2803.37|2810.79|2803.09|38
1651442370000|2022-05-01 21:59:30|2810.38|2802.68|2812.33|2804.63|2812.53|2804.83|2810.34|2802.64|40
1651442380000|2022-05-01 21:59:40|2812.37|2804.67|2811.71|2804.01|2812.51|2804.81|2811.39|2803.69|35
1651442390000|2022-05-01 21:59:50|2811.73|2804.03|2812.75|2805.05|2813.06|2805.36|2811.73|2804.03|39
1651442400000|2022-05-01 22:00:00|2812.71|2805.01|2811.31|2803.61|2813.27|2805.57|2811.22|2803.52|40
1651442410000|2022-05-01 22:00:10|2811.25|2803.55|2813.03|2805.33|2813.28|2805.58|2811.2|2803.5|40
1651442420000|2022-05-01 22:00:20|2812.94|2805.24|2812.4|2804.7|2813.33|2805.63|2811.98|2804.28|38
1651442430000|2022-05-01 22:00:30|2812.48|2804.78|2811.29|2803.59|2812.93|2805.23|2811.25|2803.55|35
1651442440000|2022-05-01 22:00:40|2811.3|2803.6|2812.95|2805.25|2813.31|2805.61|2811.3|2803.6|37
1651442450000|2022-05-01 22:00:50|2812.94|2805.24|2815.91|2808.21|2815.91|2808.21|2812.92|2805.22|34
1651442460000|2022-05-01 22:01:00|2815.92|2808.22|2817.07|2809.37|2817.5|2809.8|2815.89|2808.19|34
1651442470000|2022-05-01 22:01:10|2816.85|2809.15|2815.68|2807.98|2817.05|2809.35|2815.68|2807.98|38
1651442480000|2022-05-01 22:01:20|2815.49|2807.79|2816.55|2808.85|2816.55|2808.85|2814.5|2806.8|36
1651442490000|2022-05-01 22:01:30|2816.71|2809.01|2817.87|2810.17|2817.87|2810.17|2816.4|2808.7|39
1651442500000|2022-05-01 22:01:40|2817.94|2810.24|2819.01|2811.31|2819.94|2812.24|2817.84|2810.14|36
1651442510000|2022-05-01 22:01:50|2818.95|2811.25|2818.92|2811.22|2819.73|2812.03|2818.92|2811.22|38
1651442520000|2022-05-01 22:02:00|2818.36|2810.66|2818.16|2810.46|2818.36|2810.66|2817.6|2809.9|37
1651442530000|2022-05-01 22:02:10|2818.27|2810.57|2819.53|2811.83|2819.65|2811.95|2818.27|2810.57|35
1651442540000|2022-05-01 22:02:20|2819.35|2811.65|2819.44|2811.74|2819.78|2812.08|2819.35|2811.65|39
1651442550000|2022-05-01 22:02:30|2819.16|2811.46|2818.93|2811.23|2819.29|2811.59|2818.86|2811.16|36
1651442560000|2022-05-01 22:02:40|2819|2811.3|2819|2811.3|2819.19|2811.49|2818.91|2811.21|33
1651442570000|2022-05-01 22:02:50|2819.11|2811.41|2819.54|2811.84|2819.84|2812.14|2819.09|2811.39|38
1651442580000|2022-05-01 22:03:00|2819.56|2811.86|2819.97|2812.27|2820.63|2812.93|2819.56|2811.86|36
1651442590000|2022-05-01 22:03:10|2820.08|2812.38|2818.96|2811.26|2820.08|2812.38|2818.96|2811.26|34
1651442600000|2022-05-01 22:03:20|2819.04|2811.34|2822.24|2814.54|2822.24|2814.54|2818.97|2811.27|38
1651442610000|2022-05-01 22:03:30|2822.4|2814.7|2821.16|2813.46|2822.51|2814.81|2820.95|2813.25|38
1651442620000|2022-05-01 22:03:40|2821.1|2813.4|2821.54|2813.84|2821.85|2814.15|2819.73|2812.03|39
1651442630000|2022-05-01 22:03:50|2821.73|2814.03|2822.01|2814.31|2822.99|2815.29|2821.17|2813.47|40
1651442640000|2022-05-01 22:04:00|2822.31|2814.61|2823.08|2815.38|2823.17|2815.47|2821.73|2814.03|35
1651442650000|2022-05-01 22:04:10|2822.86|2815.16|2822.82|2815.12|2822.94|2815.24|2822.62|2814.92|29
1651442660000|2022-05-01 22:04:20|2822.83|2815.13|2821.62|2813.92|2822.85|2815.15|2821.52|2813.82|20
1651442670000|2022-05-01 22:04:30|2821.66|2813.96|2820.23|2812.53|2821.67|2813.97|2820.23|2812.53|38
1651442680000|2022-05-01 22:04:40|2820.19|2812.49|2819.93|2812.23|2821.1|2813.4|2819.92|2812.22|37
1651442690000|2022-05-01 22:04:50|2819.99|2812.29|2819.66|2811.96|2819.99|2812.29|2818.16|2810.46|32
1651442700000|2022-05-01 22:05:00|2819.33|2811.63|2820.67|2812.97|2820.67|2812.97|2819.33|2811.63|31
1651442710000|2022-05-01 22:05:10|2820.68|2812.98|2818.93|2811.23|2820.71|2813.01|2818.51|2810.81|35
1651442720000|2022-05-01 22:05:20|2818.9|2811.2|2818.64|2810.94|2818.97|2811.27|2818.53|2810.83|37
1651442730000|2022-05-01 22:05:30|2818.57|2810.87|2818.72|2811.02|2818.73|2811.03|2818.45|2810.75|22
1651442740000|2022-05-01 22:05:40|2818.76|2811.06|2818.82|2811.12|2818.82|2811.12|2818.4|2810.7|28
1651442750000|2022-05-01 22:05:50|2818.99|2811.29|2819.94|2812.24|2820.1|2812.4|2818.99|2811.29|35
1651442760000|2022-05-01 22:06:00|2819.93|2812.23|2818.72|2811.02|2820.09|2812.39|2818.37|2810.67|34
1651442770000|2022-05-01 22:06:10|2818.66|2810.96|2822.13|2814.43|2822.13|2814.43|2818.66|2810.96|31
1651442780000|2022-05-01 22:06:20|2822.2|2814.5|2819.58|2811.88|2822.83|2815.13|2819.21|2811.51|36
1651442790000|2022-05-01 22:06:30|2819.56|2811.86|2821.61|2813.91|2822.31|2814.61|2819.56|2811.86|39
1651442800000|2022-05-01 22:06:40|2821.58|2813.88|2821.36|2813.66|2822.24|2814.54|2820.8|2813.1|34
1651442810000|2022-05-01 22:06:50|2821.39|2813.69|2820.89|2813.19|2821.39|2813.69|2819.53|2811.83|30
1651442820000|2022-05-01 22:07:00|2820.71|2813.01|2820.13|2812.43|2820.71|2813.01|2820.13|2812.43|29
1651442830000|2022-05-01 22:07:10|2820.15|2812.45|2818.72|2811.02|2820.86|2813.16|2818.57|2810.87|29
1651442840000|2022-05-01 22:07:20|2818.7|2811|2818.96|2811.26|2818.96|2811.26|2818.15|2810.45|30
1651442850000|2022-05-01 22:07:30|2818.72|2811.02|2818.61|2810.91|2818.83|2811.13|2818.59|2810.89|27
1651442860000|2022-05-01 22:07:40|2818.65|2810.95|2818.75|2811.05|2818.76|2811.06|2818.5|2810.8|35
1651442870000|2022-05-01 22:07:50|2818.77|2811.07|2818.7|2811|2818.77|2811.07|2818.52|2810.82|37
1651442880000|2022-05-01 22:08:00|2818.71|2811.01|2818.1|2810.4|2818.79|2811.09|2817.98|2810.28|38
1651442890000|2022-05-01 22:08:10|2818.21|2810.51|2819.64|2811.94|2819.73|2812.03|2818.06|2810.36|38
1651442900000|2022-05-01 22:08:20|2819.37|2811.67|2819.5|2811.8|2820.03|2812.33|2819.35|2811.65|32
1651442910000|2022-05-01 22:08:30|2819.52|2811.82|2819.9|2812.2|2820.09|2812.39|2819.52|2811.82|33
1651442920000|2022-05-01 22:08:40|2819.76|2812.06|2819.29|2811.59|2820.09|2812.39|2819.29|2811.59|33
1651442930000|2022-05-01 22:08:50|2819.42|2811.72|2820.2|2812.5|2820.31|2812.61|2819.42|2811.72|38
1651442940000|2022-05-01 22:09:00|2820.17|2812.47|2820.7|2813|2821.07|2813.37|2820.17|2812.47|36
1651442950000|2022-05-01 22:09:10|2820.69|2812.99|2821.64|2813.94|2822.85|2815.15|2820.62|2812.92|40
1651442960000|2022-05-01 22:09:20|2821.67|2813.97|2821.69|2813.99|2821.85|2814.15|2821.56|2813.86|34
1651442970000|2022-05-01 22:09:30|2821.67|2813.97|2822.04|2814.34|2822.73|2815.03|2821.66|2813.96|33
1651442980000|2022-05-01 22:09:40|2821.98|2814.28|2821.88|2814.18|2822.12|2814.42|2821.79|2814.09|32
1651442990000|2022-05-01 22:09:50|2821.9|2814.2|2820.9|2813.2|2822.24|2814.54|2820.9|2813.2|38
1651443000000|2022-05-01 22:10:00|2820.56|2812.86|2820.3|2812.6|2820.82|2813.12|2819.63|2811.93|36
1651443010000|2022-05-01 22:10:10|2820.28|2812.58|2821.49|2813.79|2821.49|2813.79|2820.09|2812.39|35
1651443020000|2022-05-01 22:10:20|2821.56|2813.86|2821.73|2814.03|2821.73|2814.03|2821.52|2813.82|28
1651443030000|2022-05-01 22:10:30|2821.74|2814.04|2820.5|2812.8|2821.9|2814.2|2820.5|2812.8|26
1651443040000|2022-05-01 22:10:40|2820.52|2812.82|2821.59|2813.89|2821.59|2813.89|2820.03|2812.33|31
1651443050000|2022-05-01 22:10:50|2821.61|2813.91|2821.93|2814.23|2822.11|2814.41|2821.44|2813.74|34
1651443060000|2022-05-01 22:11:00|2822.15|2814.45|2822.67|2814.97|2822.69|2814.99|2821.81|2814.11|29
1651443070000|2022-05-01 22:11:10|2822.68|2814.98|2822.51|2814.81|2823.57|2815.87|2822.15|2814.45|36
1651443080000|2022-05-01 22:11:20|2822.53|2814.83|2823.95|2816.25|2824.49|2816.79|2822.35|2814.65|36
1651443090000|2022-05-01 22:11:30|2824.11|2816.41|2826.03|2818.33|2826.59|2818.89|2823.99|2816.29|34
1651443100000|2022-05-01 22:11:40|2825.77|2818.07|2826.72|2819.02|2826.74|2819.04|2825.12|2817.42|30
1651443110000|2022-05-01 22:11:50|2826.91|2819.21|2826.75|2819.05|2827.22|2819.52|2826.69|2818.99|32
1651443120000|2022-05-01 22:12:00|2826.74|2819.04|2827.51|2819.81|2827.63|2819.93|2826.49|2818.79|33
1651443130000|2022-05-01 22:12:10|2827.61|2819.91|2827.09|2819.39|2827.87|2820.17|2826.92|2819.22|38
1651443140000|2022-05-01 22:12:20|2827.15|2819.45|2826.24|2818.54|2827.25|2819.55|2825.22|2817.52|39
1651443150000|2022-05-01 22:12:30|2826.4|2818.7|2825.97|2818.27|2826.98|2819.28|2825.95|2818.25|37
1651443160000|2022-05-01 22:12:40|2825.96|2818.26|2826.39|2818.69|2826.67|2818.97|2825.89|2818.19|34
1651443170000|2022-05-01 22:12:50|2826.4|2818.7|2826.54|2818.84|2826.85|2819.15|2826.28|2818.58|37
1651443180000|2022-05-01 22:13:00|2826.55|2818.85|2827.11|2819.41|2827.63|2819.93|2826.54|2818.84|33
1651443190000|2022-05-01 22:13:10|2826.75|2819.05|2826.41|2818.71|2827.18|2819.48|2826.31|2818.61|25
1651443200000|2022-05-01 22:13:20|2826.36|2818.66|2827.04|2819.34|2827.26|2819.56|2826.24|2818.54|34
1651443210000|2022-05-01 22:13:30|2827.02|2819.32|2827.13|2819.43|2827.42|2819.72|2826.79|2819.09|35
1651443220000|2022-05-01 22:13:40|2826.94|2819.24|2828|2820.3|2828.31|2820.61|2826.94|2819.24|33
1651443230000|2022-05-01 22:13:50|2827.92|2820.22|2827.21|2819.51|2827.94|2820.24|2827.12|2819.42|30
1651443240000|2022-05-01 22:14:00|2827.23|2819.53|2827.72|2820.02|2827.96|2820.26|2827.2|2819.5|27
1651443250000|2022-05-01 22:14:10|2827.6|2819.9|2827.27|2819.57|2827.6|2819.9|2826.91|2819.21|25
1651443260000|2022-05-01 22:14:20|2827.41|2819.71|2827.62|2819.92|2827.62|2819.92|2827.24|2819.54|16
1651443270000|2022-05-01 22:14:30|2827.88|2820.18|2827.06|2819.36|2827.9|2820.2|2827.06|2819.36|14
1651443280000|2022-05-01 22:14:40|2827.04|2819.34|2826.71|2819.01|2827.31|2819.61|2826.71|2819.01|37
1651443290000|2022-05-01 22:14:50|2826.79|2819.09|2827.81|2820.11|2828.11|2820.41|2826.58|2818.88|31
1651443300000|2022-05-01 22:15:00|2827.84|2820.14|2826.74|2819.04|2827.85|2820.15|2826.65|2818.95|30
1651443310000|2022-05-01 22:15:10|2826.77|2819.07|2826.43|2818.73|2826.84|2819.14|2826.11|2818.41|35
1651443320000|2022-05-01 22:15:20|2826.44|2818.74|2825.27|2817.57|2826.54|2818.84|2825.18|2817.48|37
1651443330000|2022-05-01 22:15:30|2825.17|2817.47|2824.28|2816.58|2825.42|2817.72|2824.28|2816.58|27
1651443340000|2022-05-01 22:15:40|2824.23|2816.53|2823.79|2816.09|2824.54|2816.84|2823.26|2815.56|38
1651443350000|2022-05-01 22:15:50|2823.7|2816|2823.09|2815.39|2823.92|2816.22|2822.89|2815.19|30
1651443360000|2022-05-01 22:16:00|2822.99|2815.29|2824.43|2816.73|2824.72|2817.02|2822.99|2815.29|33
1651443370000|2022-05-01 22:16:10|2824.41|2816.71|2823.4|2815.7|2824.48|2816.78|2823.27|2815.57|32
1651443380000|2022-05-01 22:16:20|2823.49|2815.79|2823.24|2815.54|2823.49|2815.79|2823.18|2815.48|31
1651443390000|2022-05-01 22:16:30|2823.08|2815.38|2822.91|2815.21|2823.61|2815.91|2822.52|2814.82|34
1651443400000|2022-05-01 22:16:40|2822.83|2815.13|2821.78|2814.08|2823.08|2815.38|2821.31|2813.61|37
1651443410000|2022-05-01 22:16:50|2821.72|2814.02|2821.67|2813.97|2821.89|2814.19|2821.55|2813.85|35
1651443420000|2022-05-01 22:17:00|2821.56|2813.86|2822.41|2814.71|2822.46|2814.76|2821.37|2813.67|35
1651443430000|2022-05-01 22:17:10|2822.04|2814.34|2820.58|2812.88|2822.04|2814.34|2820.3|2812.6|34
1651443440000|2022-05-01 22:17:20|2820.6|2812.9|2820.32|2812.62|2820.76|2813.06|2820.19|2812.49|28
1651443450000|2022-05-01 22:17:30|2820.33|2812.63|2818.27|2810.57|2820.92|2813.22|2818.27|2810.57|32
1651443460000|2022-05-01 22:17:40|2818.22|2810.52|2817.87|2810.17|2818.22|2810.52|2816.37|2808.67|36
1651443470000|2022-05-01 22:17:50|2817.89|2810.19|2818.92|2811.22|2819.06|2811.36|2816.54|2808.84|37
1651443480000|2022-05-01 22:18:00|2818.93|2811.23|2817.76|2810.06|2819.4|2811.7|2817.76|2810.06|36
1651443490000|2022-05-01 22:18:10|2817.78|2810.08|2817.79|2810.09|2817.79|2810.09|2817.21|2809.51|31
1651443500000|2022-05-01 22:18:20|2817.75|2810.05|2817.78|2810.08|2818.14|2810.44|2817.53|2809.83|26
1651443510000|2022-05-01 22:18:30|2817.82|2810.12|2818.57|2810.87|2819.47|2811.77|2817.82|2810.12|35
1651443520000|2022-05-01 22:18:40|2818.56|2810.86|2818.86|2811.16|2819.52|2811.82|2818.52|2810.82|26
1651443530000|2022-05-01 22:18:50|2818.78|2811.08|2818.84|2811.14|2819.36|2811.66|2818.58|2810.88|23
1651443540000|2022-05-01 22:19:00|2818.64|2810.94|2819.57|2811.87|2819.6|2811.9|2818.56|2810.86|29
1651443550000|2022-05-01 22:19:10|2819.56|2811.86|2819.79|2812.09|2819.83|2812.13|2819.52|2811.82|25
1651443560000|2022-05-01 22:19:20|2819.72|2812.02|2818.87|2811.17|2819.79|2812.09|2818.7|2811|24
1651443570000|2022-05-01 22:19:30|2818.88|2811.18|2818.47|2810.77|2818.88|2811.18|2817.83|2810.13|34
1651443580000|2022-05-01 22:19:40|2818.48|2810.78|2817.98|2810.28|2818.66|2810.96|2817.98|2810.28|28
1651443590000|2022-05-01 22:19:50|2817.94|2810.24|2817.56|2809.86|2817.97|2810.27|2817.46|2809.76|27
1651443600000|2022-05-01 22:20:00|2817.63|2809.93|2817.46|2809.76|2817.72|2810.02|2817.46|2809.76|25
1651443610000|2022-05-01 22:20:10|2817.47|2809.77|2817.8|2810.1|2817.95|2810.25|2817.47|2809.77|27
1651443620000|2022-05-01 22:20:20|2817.92|2810.22|2817.75|2810.05|2817.92|2810.22|2817.71|2810.01|9
1651443630000|2022-05-01 22:20:30|2817.77|2810.07|2817.07|2809.37|2818.06|2810.36|2816.86|2809.16|22
1651443640000|2022-05-01 22:20:40|2816.8|2809.1|2817.1|2809.4|2817.21|2809.51|2816.79|2809.09|25
1651443650000|2022-05-01 22:20:50|2817.09|2809.39|2816.18|2808.48|2817.25|2809.55|2816.09|2808.39|27
1651443660000|2022-05-01 22:21:00|2816.17|2808.47|2814.8|2807.1|2816.23|2808.53|2814.72|2807.02|34
1651443670000|2022-05-01 22:21:10|2814.98|2807.28|2815.51|2807.81|2815.66|2807.96|2814.43|2806.73|36
1651443680000|2022-05-01 22:21:20|2815.38|2807.68|2816.35|2808.65|2816.41|2808.71|2815.38|2807.68|31
1651443690000|2022-05-01 22:21:30|2816.37|2808.67|2817.77|2810.07|2817.81|2810.11|2816.37|2808.67|28
1651443700000|2022-05-01 22:21:40|2817.76|2810.06|2817.34|2809.64|2817.76|2810.06|2817.2|2809.5|32
1651443710000|2022-05-01 22:21:50|2817.35|2809.65|2817.19|2809.49|2817.35|2809.65|2816.82|2809.12|23
1651443720000|2022-05-01 22:22:00|2817.18|2809.48|2816.18|2808.48|2817.2|2809.5|2816.18|2808.48|29
1651443730000|2022-05-01 22:22:10|2816.19|2808.49|2814.75|2807.05|2816.2|2808.5|2814.75|2807.05|25
1651443740000|2022-05-01 22:22:20|2814.88|2807.18|2815|2807.3|2815.44|2807.74|2814.83|2807.13|31
1651443750000|2022-05-01 22:22:30|2814.94|2807.24|2814.76|2807.06|2815.08|2807.38|2814.72|2807.02|26
1651443760000|2022-05-01 22:22:40|2814.79|2807.09|2814.5|2806.8|2814.86|2807.16|2814.05|2806.35|34
1651443770000|2022-05-01 22:22:50|2814.48|2806.78|2814.3|2806.6|2814.82|2807.12|2814.3|2806.6|36
1651443780000|2022-05-01 22:23:00|2814.86|2807.16|2813.65|2805.95|2814.86|2807.16|2813.65|2805.95|29
1651443790000|2022-05-01 22:23:10|2813.87|2806.17|2812.44|2804.74|2813.99|2806.29|2811.87|2804.17|34
1651443800000|2022-05-01 22:23:20|2812.33|2804.63|2810|2802.3|2813.15|2805.45|2809.87|2802.17|35
1651443810000|2022-05-01 22:23:30|2809.98|2802.28|2808.95|2801.25|2810.82|2803.12|2808.95|2801.25|32
1651443820000|2022-05-01 22:23:40|2809.17|2801.47|2808.87|2801.17|2810.27|2802.57|2807.34|2799.64|39
1651443830000|2022-05-01 22:23:50|2809|2801.3|2809.03|2801.33|2809.52|2801.82|2808.86|2801.16|33
1651443840000|2022-05-01 22:24:00|2809.04|2801.34|2808|2800.3|2809.04|2801.34|2807.16|2799.46|32
1651443850000|2022-05-01 22:24:10|2806.58|2798.88|2803.52|2795.82|2807.16|2799.46|2803.51|2795.81|39
1651443860000|2022-05-01 22:24:20|2803.65|2795.95|2805.72|2798.02|2806.22|2798.52|2802.85|2795.15|33
1651443870000|2022-05-01 22:24:30|2805.52|2797.82|2806.56|2798.86|2807.22|2799.52|2805.14|2797.44|36
1651443880000|2022-05-01 22:24:40|2806.47|2798.77|2804.39|2796.69|2806.8|2799.1|2804.39|2796.69|38
1651443890000|2022-05-01 22:24:50|2804.38|2796.68|2806.23|2798.53|2806.81|2799.11|2804.33|2796.63|34
1651443900000|2022-05-01 22:25:00|2806.28|2798.58|2807.31|2799.61|2808.02|2800.32|2806.28|2798.58|35
1651443910000|2022-05-01 22:25:10|2807.42|2799.72|2807.22|2799.52|2808.1|2800.4|2807.19|2799.49|34
1651443920000|2022-05-01 22:25:20|2807.26|2799.56|2805.82|2798.12|2807.28|2799.58|2805.82|2798.12|36
1651443930000|2022-05-01 22:25:30|2805.84|2798.14|2807.03|2799.33|2807.45|2799.75|2805.84|2798.14|23
1651443940000|2022-05-01 22:25:40|2807.07|2799.37|2807|2799.3|2807.07|2799.37|2806.91|2799.21|25
1651443950000|2022-05-01 22:25:50|2806.94|2799.24|2807.34|2799.64|2807.5|2799.8|2806.91|2799.21|24
1651443960000|2022-05-01 22:26:00|2807.33|2799.63|2806.78|2799.08|2807.34|2799.64|2806.78|2799.08|22
1651443970000|2022-05-01 22:26:10|2806.8|2799.1|2806.82|2799.12|2806.99|2799.29|2806.78|2799.08|27
1651443980000|2022-05-01 22:26:20|2806.88|2799.18|2806.99|2799.29|2807.21|2799.51|2806.66|2798.96|29
1651443990000|2022-05-01 22:26:30|2806.91|2799.21|2807.68|2799.98|2807.77|2800.07|2806.9|2799.2|33
1651444000000|2022-05-01 22:26:40|2807.69|2799.99|2806.97|2799.27|2809.1|2801.4|2806.88|2799.18|36
1651444010000|2022-05-01 22:26:50|2806.94|2799.24|2806.21|2798.51|2806.97|2799.27|2806.02|2798.32|32
1651444020000|2022-05-01 22:27:00|2806.24|2798.54|2805.8|2798.1|2806.46|2798.76|2805.45|2797.75|37
1651444030000|2022-05-01 22:27:10|2805.68|2797.98|2806.08|2798.38|2806.45|2798.75|2805.68|2797.98|31
1651444040000|2022-05-01 22:27:20|2806.07|2798.37|2806.86|2799.16|2806.89|2799.19|2806.01|2798.31|28
1651444050000|2022-05-01 22:27:30|2806.84|2799.14|2807.01|2799.31|2807.04|2799.34|2806.61|2798.91|30
1651444060000|2022-05-01 22:27:40|2806.79|2799.09|2806.85|2799.15|2807.08|2799.38|2806.61|2798.91|30
1651444070000|2022-05-01 22:27:50|2806.76|2799.06|2806.69|2798.99|2807.1|2799.4|2806.37|2798.67|39
1651444080000|2022-05-01 22:28:00|2806.63|2798.93|2807.25|2799.55|2807.7|2800|2806.63|2798.93|28
1651444090000|2022-05-01 22:28:10|2807.15|2799.45|2807.35|2799.65|2807.35|2799.65|2807.15|2799.45|27
1651444100000|2022-05-01 22:28:20|2807.36|2799.66|2807.58|2799.88|2807.7|2800|2807.26|2799.56|28
1651444110000|2022-05-01 22:28:30|2807.78|2800.08|2808.1|2800.4|2808.1|2800.4|2807.51|2799.81|30
1651444120000|2022-05-01 22:28:40|2808.54|2800.84|2808.21|2800.51|2808.63|2800.93|2808.19|2800.49|15
1651444130000|2022-05-01 22:28:50|2808.26|2800.56|2805.62|2797.92|2809.04|2801.34|2805.29|2797.59|28
1651444140000|2022-05-01 22:29:00|2805.71|2798.01|2806.58|2798.88|2807.58|2799.88|2805.71|2798.01|39
1651444150000|2022-05-01 22:29:10|2806.57|2798.87|2806.01|2798.31|2806.59|2798.89|2805.88|2798.18|29
1651444160000|2022-05-01 22:29:20|2806|2798.3|2807.65|2799.95|2807.65|2799.95|2805.87|2798.17|26
1651444170000|2022-05-01 22:29:30|2807.86|2800.16|2806.33|2798.63|2807.86|2800.16|2806.21|2798.51|33
1651444180000|2022-05-01 22:29:40|2806.51|2798.81|2806.16|2798.46|2806.62|2798.92|2805.99|2798.29|31
1651444190000|2022-05-01 22:29:50|2806.23|2798.53|2806.28|2798.58|2806.42|2798.72|2806.08|2798.38|28
1651444200000|2022-05-01 22:30:00|2806.14|2798.44|2806.63|2798.93|2806.98|2799.28|2805.96|2798.26|32
1651444210000|2022-05-01 22:30:10|2806.58|2798.88|2806.76|2799.06|2806.77|2799.07|2806.55|2798.85|27
1651444220000|2022-05-01 22:30:20|2806.71|2799.01|2806.65|2798.95|2806.77|2799.07|2806.57|2798.87|30
1651444230000|2022-05-01 22:30:30|2806.66|2798.96|2806.57|2798.87|2806.79|2799.09|2806.55|2798.85|27
1651444240000|2022-05-01 22:30:40|2806.56|2798.86|2806.57|2798.87|2806.95|2799.25|2806.54|2798.84|26
1651444250000|2022-05-01 22:30:50|2806.56|2798.86|2806.61|2798.91|2806.78|2799.08|2806.56|2798.86|25
1651444260000|2022-05-01 22:31:00|2806.57|2798.87|2806.85|2799.15|2806.85|2799.15|2806.54|2798.84|19
1651444270000|2022-05-01 22:31:10|2806.74|2799.04|2806.72|2799.02|2806.74|2799.04|2806.54|2798.84|28
1651444280000|2022-05-01 22:31:20|2806.74|2799.04|2806.78|2799.08|2806.82|2799.12|2806.46|2798.76|20
1651444290000|2022-05-01 22:31:30|2806.67|2798.97|2806.32|2798.62|2806.67|2798.97|2806.27|2798.57|32
1651444300000|2022-05-01 22:31:40|2806.3|2798.6|2805.97|2798.27|2806.39|2798.69|2805.96|2798.26|17
1651444310000|2022-05-01 22:31:50|2805.88|2798.18|2805.71|2798.01|2806.35|2798.65|2805.71|2798.01|18
1651444320000|2022-05-01 22:32:00|2805.73|2798.03|2805.76|2798.06|2805.87|2798.17|2805.63|2797.93|30
1651444330000|2022-05-01 22:32:10|2805.8|2798.1|2805.76|2798.06|2805.83|2798.13|2805.71|2798.01|25
1651444340000|2022-05-01 22:32:20|2805.77|2798.07|2805.76|2798.06|2805.87|2798.17|2805.71|2798.01|25
1651444350000|2022-05-01 22:32:30|2805.78|2798.08|2806.41|2798.71|2806.48|2798.78|2805.74|2798.04|27
1651444360000|2022-05-01 22:32:40|2806.24|2798.54|2805.64|2797.94|2806.26|2798.56|2805.63|2797.93|28
1651444370000|2022-05-01 22:32:50|2805.71|2798.01|2805.66|2797.96|2805.74|2798.04|2805.65|2797.95|21
1651444380000|2022-05-01 22:33:00|2805.65|2797.95|2805.87|2798.17|2805.87|2798.17|2805.65|2797.95|13
1651444390000|2022-05-01 22:33:10|2805.76|2798.06|2805.73|2798.03|2805.87|2798.17|2805.65|2797.95|15
1651444400000|2022-05-01 22:33:20|2805.14|2797.44|2804.1|2796.4|2805.14|2797.44|2804.01|2796.31|20
1651444410000|2022-05-01 22:33:30|2804.18|2796.48|2804.03|2796.33|2804.42|2796.72|2803.85|2796.15|31
1651444420000|2022-05-01 22:33:40|2804.21|2796.51|2802.73|2795.03|2804.46|2796.76|2802.31|2794.61|34
1651444430000|2022-05-01 22:33:50|2802.72|2795.02|2801.52|2793.82|2802.84|2795.14|2801.35|2793.65|32
1651444440000|2022-05-01 22:34:00|2801.48|2793.78|2801.74|2794.04|2801.74|2794.04|2798.94|2791.24|34
1651444450000|2022-05-01 22:34:10|2801.46|2793.76|2801.27|2793.57|2801.48|2793.78|2801.09|2793.39|32
1651444460000|2022-05-01 22:34:20|2801.34|2793.64|2800.33|2792.63|2801.44|2793.74|2800.33|2792.63|34
1651444470000|2022-05-01 22:34:30|2800.32|2792.62|2799.23|2791.53|2800.48|2792.78|2799.23|2791.53|33
1651444480000|2022-05-01 22:34:40|2799.25|2791.55|2800.28|2792.58|2800.28|2792.58|2799.15|2791.45|26
1651444490000|2022-05-01 22:34:50|2800.05|2792.35|2799.9|2792.2|2800.05|2792.35|2799.74|2792.04|24
1651444500000|2022-05-01 22:35:00|2799.78|2792.08|2799.81|2792.11|2799.86|2792.16|2799.66|2791.96|12
1651444510000|2022-05-01 22:35:10|2799.66|2791.96|2799.73|2792.03|2800|2792.3|2799.66|2791.96|20
1651444520000|2022-05-01 22:35:20|2799.65|2791.95|2798.9|2791.2|2799.65|2791.95|2798.86|2791.16|32
1651444530000|2022-05-01 22:35:30|2798.71|2791.01|2798.99|2791.29|2799.07|2791.37|2798.28|2790.58|34
1651444540000|2022-05-01 22:35:40|2798.88|2791.18|2798.65|2790.95|2798.95|2791.25|2798.28|2790.58|25
1651444550000|2022-05-01 22:35:50|2798.79|2791.09|2798.52|2790.82|2799.15|2791.45|2798.18|2790.48|28
1651444560000|2022-05-01 22:36:00|2798.54|2790.84|2798.07|2790.37|2798.63|2790.93|2797.31|2789.61|27
1651444570000|2022-05-01 22:36:10|2798.08|2790.38|2798.82|2791.12|2798.91|2791.21|2798.08|2790.38|26
1651444580000|2022-05-01 22:36:20|2798.84|2791.14|2799.16|2791.46|2799.2|2791.5|2798.84|2791.14|28
1651444590000|2022-05-01 22:36:30|2799.17|2791.47|2800.11|2792.41|2800.11|2792.41|2799.08|2791.38|28
1651444600000|2022-05-01 22:36:40|2800.12|2792.42|2800.3|2792.6|2800.31|2792.61|2799.85|2792.15|22
1651444610000|2022-05-01 22:36:50|2800.56|2792.86|2800.2|2792.5|2800.68|2792.98|2800.2|2792.5|27
1651444620000|2022-05-01 22:37:00|2800.32|2792.62|2801.61|2793.91|2801.61|2793.91|2799.95|2792.25|24
1651444630000|2022-05-01 22:37:10|2801.63|2793.93|2801.62|2793.92|2801.63|2793.93|2801.34|2793.64|18
1651444640000|2022-05-01 22:37:20|2801.64|2793.94|2801.89|2794.19|2801.89|2794.19|2801.63|2793.93|29
1651444650000|2022-05-01 22:37:30|2801.79|2794.09|2801.96|2794.26|2801.99|2794.29|2801.73|2794.03|16
1651444660000|2022-05-01 22:37:40|2801.89|2794.19|2801.87|2794.17|2802.73|2795.03|2801.87|2794.17|26
1651444670000|2022-05-01 22:37:50|2801.76|2794.06|2800.61|2792.91|2801.76|2794.06|2800.61|2792.91|33
1651444680000|2022-05-01 22:38:00|2800.59|2792.89|2800.65|2792.95|2800.8|2793.1|2800.59|2792.89|25
1651444690000|2022-05-01 22:38:10|2800.58|2792.88|2799.98|2792.28|2800.73|2793.03|2799.67|2791.97|31
1651444700000|2022-05-01 22:38:20|2799.94|2792.24|2799.75|2792.05|2799.94|2792.24|2799.63|2791.93|26
1651444710000|2022-05-01 22:38:30|2799.76|2792.06|2799.79|2792.09|2799.86|2792.16|2799.6|2791.9|28
1651444720000|2022-05-01 22:38:40|2799.85|2792.15|2799.66|2791.96|2799.85|2792.15|2799.61|2791.91|32
1651444730000|2022-05-01 22:38:50|2799.67|2791.97|2799.74|2792.04|2799.92|2792.22|2799.65|2791.95|32
1651444740000|2022-05-01 22:39:00|2799.73|2792.03|2801.08|2793.38|2801.08|2793.38|2799.63|2791.93|28
1651444750000|2022-05-01 22:39:10|2801|2793.3|2801.44|2793.74|2801.44|2793.74|2801|2793.3|25
1651444760000|2022-05-01 22:39:20|2801.39|2793.69|2801.72|2794.02|2801.73|2794.03|2801.19|2793.49|23
1651444770000|2022-05-01 22:39:30|2801.78|2794.08|2801.74|2794.04|2801.87|2794.17|2801.64|2793.94|24
1651444780000|2022-05-01 22:39:40|2801.75|2794.05|2801.76|2794.06|2801.99|2794.29|2801.7|2794|22
1651444790000|2022-05-01 22:39:50|2801.57|2793.87|2801.37|2793.67|2801.57|2793.87|2801.06|2793.36|21
1651444800000|2022-05-01 22:40:00|2801.33|2793.63|2801.3|2793.6|2801.39|2793.69|2801.28|2793.58|27
1651444810000|2022-05-01 22:40:10|2801.31|2793.61|2800.83|2793.13|2801.32|2793.62|2800.83|2793.13|10
1651444820000|2022-05-01 22:40:20|2800.85|2793.15|2801.18|2793.48|2801.18|2793.48|2800.85|2793.15|11
1651444830000|2022-05-01 22:40:30|2801.14|2793.44|2801.07|2793.37|2801.16|2793.46|2800.93|2793.23|28
1651444840000|2022-05-01 22:40:40|2801.08|2793.38|2801.67|2793.97|2801.81|2794.11|2800.97|2793.27|34
1651444850000|2022-05-01 22:40:50|2801.65|2793.95|2802.17|2794.47|2802.35|2794.65|2801.43|2793.73|25
1651444860000|2022-05-01 22:41:00|2802.05|2794.35|2802.28|2794.58|2802.51|2794.81|2802.03|2794.33|18
1651444870000|2022-05-01 22:41:10|2802.15|2794.45|2801.8|2794.1|2802.62|2794.92|2801.65|2793.95|30
1651444880000|2022-05-01 22:41:20|2801.72|2794.02|2802.01|2794.31|2802.11|2794.41|2801.72|2794.02|15
1651444890000|2022-05-01 22:41:30|2802.02|2794.32|2802.01|2794.31|2802.04|2794.34|2801.83|2794.13|22
1651444900000|2022-05-01 22:41:40|2801.98|2794.28|2802.09|2794.39|2802.09|2794.39|2801.76|2794.06|25
1651444910000|2022-05-01 22:41:50|2802.1|2794.4|2802.02|2794.32|2802.15|2794.45|2801.97|2794.27|17
1651444920000|2022-05-01 22:42:00|2802.03|2794.33|2802.52|2794.82|2802.56|2794.86|2801.52|2793.82|28
1651444930000|2022-05-01 22:42:10|2802.53|2794.83|2802.48|2794.78|2802.64|2794.94|2802.34|2794.64|23
1651444940000|2022-05-01 22:42:20|2802.45|2794.75|2803.28|2795.58|2803.3|2795.6|2802.45|2794.75|30
1651444950000|2022-05-01 22:42:30|2803.21|2795.51|2803.54|2795.84|2803.54|2795.84|2803.21|2795.51|20
1651444960000|2022-05-01 22:42:40|2803.51|2795.81|2803.74|2796.04|2803.8|2796.1|2803.25|2795.55|27
1651444970000|2022-05-01 22:42:50|2803.73|2796.03|2803.41|2795.71|2804.01|2796.31|2803.39|2795.69|34
1651444980000|2022-05-01 22:43:00|2803.15|2795.45|2804.49|2796.79|2804.71|2797.01|2803.03|2795.33|31
1651444990000|2022-05-01 22:43:10|2804.5|2796.8|2804.61|2796.91|2804.92|2797.22|2804.44|2796.74|29
1651445000000|2022-05-01 22:43:20|2804.91|2797.21|2804.93|2797.23|2804.96|2797.26|2804.52|2796.82|30
1651445010000|2022-05-01 22:43:30|2805.05|2797.35|2805.94|2798.24|2805.94|2798.24|2804.74|2797.04|27
1651445020000|2022-05-01 22:43:40|2805.5|2797.8|2804.86|2797.16|2805.94|2798.24|2804.82|2797.12|28
1651445030000|2022-05-01 22:43:50|2804.85|2797.15|2805.66|2797.96|2805.82|2798.12|2804.81|2797.11|31
1651445040000|2022-05-01 22:44:00|2805.79|2798.09|2805.66|2797.96|2806.01|2798.31|2805.54|2797.84|26
1651445050000|2022-05-01 22:44:10|2805.67|2797.97|2806.25|2798.55|2806.59|2798.89|2805.62|2797.92|30
1651445060000|2022-05-01 22:44:20|2806.26|2798.56|2806.49|2798.79|2806.83|2799.13|2806.21|2798.51|31
1651445070000|2022-05-01 22:44:30|2806.57|2798.87|2806.9|2799.2|2806.9|2799.2|2806.48|2798.78|25
1651445080000|2022-05-01 22:44:40|2806.91|2799.21|2807.09|2799.39|2807.16|2799.46|2806.63|2798.93|26
1651445090000|2022-05-01 22:44:50|2807.08|2799.38|2807.69|2799.99|2807.79|2800.09|2807.07|2799.37|27
1651445100000|2022-05-01 22:45:00|2807.71|2800.01|2807.84|2800.14|2808.11|2800.41|2807.62|2799.92|36
1651445110000|2022-05-01 22:45:10|2807.87|2800.17|2808.22|2800.52|2808.38|2800.68|2807.74|2800.04|21
1651445120000|2022-05-01 22:45:20|2807.81|2800.11|2808.38|2800.68|2809.3|2801.6|2807.81|2800.11|27
1651445130000|2022-05-01 22:45:30|2808.37|2800.67|2808.69|2800.99|2809.53|2801.83|2808.37|2800.67|37
1651445140000|2022-05-01 22:45:40|2808.77|2801.07|2808.2|2800.5|2808.85|2801.15|2808.19|2800.49|33
1651445150000|2022-05-01 22:45:50|2808.15|2800.45|2808.16|2800.46|2808.19|2800.49|2807.82|2800.12|26
1651445160000|2022-05-01 22:46:00|2808.17|2800.47|2808.19|2800.49|2808.36|2800.66|2808.07|2800.37|13
1651445170000|2022-05-01 22:46:10|2808.21|2800.51|2810.56|2802.86|2810.63|2802.93|2807.86|2800.16|27
1651445180000|2022-05-01 22:46:20|2810.53|2802.83|2811.36|2803.66|2811.55|2803.85|2810.36|2802.66|33
1651445190000|2022-05-01 22:46:30|2811.35|2803.65|2810.77|2803.07|2811.56|2803.86|2810.77|2803.07|30
1651445200000|2022-05-01 22:46:40|2810.74|2803.04|2812.04|2804.34|2812.34|2804.64|2810.67|2802.97|34
1651445210000|2022-05-01 22:46:50|2812.02|2804.32|2813.86|2806.16|2814.18|2806.48|2811.82|2804.12|34
1651445220000|2022-05-01 22:47:00|2813.7|2806|2813.52|2805.82|2814.69|2806.99|2813.47|2805.77|34
1651445230000|2022-05-01 22:47:10|2814.38|2806.68|2811.95|2804.25|2814.38|2806.68|2811.85|2804.15|38
1651445240000|2022-05-01 22:47:20|2811.9|2804.2|2811.56|2803.86|2811.93|2804.23|2811.48|2803.78|27
1651445250000|2022-05-01 22:47:30|2811.58|2803.88|2811.71|2804.01|2811.93|2804.23|2811.45|2803.75|32
1651445260000|2022-05-01 22:47:40|2811.75|2804.05|2811.84|2804.14|2812|2804.3|2811.66|2803.96|20
1651445270000|2022-05-01 22:47:50|2811.9|2804.2|2811.46|2803.76|2811.99|2804.29|2811.44|2803.74|33
1651445280000|2022-05-01 22:48:00|2811.45|2803.75|2811.28|2803.58|2811.56|2803.86|2811.09|2803.39|33
1651445290000|2022-05-01 22:48:10|2811.16|2803.46|2811.23|2803.53|2811.39|2803.69|2811.11|2803.41|25
1651445300000|2022-05-01 22:48:20|2811.4|2803.7|2810.72|2803.02|2811.4|2803.7|2810.72|2803.02|27
1651445310000|2022-05-01 22:48:30|2810.73|2803.03|2811.68|2803.98|2811.68|2803.98|2810.73|2803.03|25
1651445320000|2022-05-01 22:48:40|2811.63|2803.93|2811.27|2803.57|2811.68|2803.98|2811.19|2803.49|30
1651445330000|2022-05-01 22:48:50|2811.26|2803.56|2811.21|2803.51|2811.41|2803.71|2811.08|2803.38|26
1651445340000|2022-05-01 22:49:00|2811.25|2803.55|2810.98|2803.28|2811.25|2803.55|2810.81|2803.11|31
1651445350000|2022-05-01 22:49:10|2810.94|2803.24|2810.78|2803.08|2811.07|2803.37|2810.78|2803.08|32
1651445360000|2022-05-01 22:49:20|2810.73|2803.03|2810.88|2803.18|2810.93|2803.23|2810.73|2803.03|29
1651445370000|2022-05-01 22:49:30|2810.87|2803.17|2811|2803.3|2811.03|2803.33|2810.87|2803.17|22
1651445380000|2022-05-01 22:49:40|2810.88|2803.18|2810.93|2803.23|2811.01|2803.31|2810.88|2803.18|18
1651445390000|2022-05-01 22:49:50|2810.88|2803.18|2811.14|2803.44|2811.35|2803.65|2810.88|2803.18|34
1651445400000|2022-05-01 22:50:00|2811.16|2803.46|2811.27|2803.57|2811.58|2803.88|2811.14|2803.44|30
1651445410000|2022-05-01 22:50:10|2811.37|2803.67|2811.52|2803.82|2811.52|2803.82|2811.29|2803.59|33
1651445420000|2022-05-01 22:50:20|2811.44|2803.74|2811.39|2803.69|2811.44|2803.74|2811.2|2803.5|27
1651445430000|2022-05-01 22:50:30|2811.4|2803.7|2811.4|2803.7|2811.4|2803.7|2811.28|2803.58|25
1651445440000|2022-05-01 22:50:40|2811.36|2803.66|2812.53|2804.83|2812.55|2804.85|2811.3|2803.6|35
1651445450000|2022-05-01 22:50:50|2812.54|2804.84|2812.36|2804.66|2813.32|2805.62|2812.12|2804.42|35
1651445460000|2022-05-01 22:51:00|2812.3|2804.6|2812.54|2804.84|2812.84|2805.14|2812.3|2804.6|27
1651445470000|2022-05-01 22:51:10|2812.35|2804.65|2812.61|2804.91|2813.03|2805.33|2812.35|2804.65|27
1651445480000|2022-05-01 22:51:20|2812.58|2804.88|2811.79|2804.09|2812.84|2805.14|2811.79|2804.09|32
1651445490000|2022-05-01 22:51:30|2811.73|2804.03|2811.69|2803.99|2811.85|2804.15|2811.61|2803.91|18
1651445500000|2022-05-01 22:51:40|2811.68|2803.98|2811.21|2803.51|2811.69|2803.99|2811.2|2803.5|26
1651445510000|2022-05-01 22:51:50|2811.24|2803.54|2811.06|2803.36|2811.26|2803.56|2810.99|2803.29|21
1651445520000|2022-05-01 22:52:00|2811.04|2803.34|2811.57|2803.87|2811.61|2803.91|2810.98|2803.28|27
1651445530000|2022-05-01 22:52:10|2811.51|2803.81|2811.57|2803.87|2811.58|2803.88|2811.51|2803.81|17
1651445540000|2022-05-01 22:52:20|2811.53|2803.83|2811.16|2803.46|2811.62|2803.92|2811.01|2803.31|20
1651445550000|2022-05-01 22:52:30|2811.17|2803.47|2811.15|2803.45|2811.26|2803.56|2811.05|2803.35|29
1651445560000|2022-05-01 22:52:40|2811.2|2803.5|2811.11|2803.41|2811.23|2803.53|2811.09|2803.39|26
1651445570000|2022-05-01 22:52:50|2811.13|2803.43|2811.08|2803.38|2811.21|2803.51|2811.05|2803.35|24
1651445580000|2022-05-01 22:53:00|2811.11|2803.41|2811.22|2803.52|2811.32|2803.62|2811.11|2803.41|27
1651445590000|2022-05-01 22:53:10|2811.16|2803.46|2811.19|2803.49|2811.22|2803.52|2811.1|2803.4|13
1651445600000|2022-05-01 22:53:20|2811.4|2803.7|2811.2|2803.5|2811.4|2803.7|2811.2|2803.5|11
1651445610000|2022-05-01 22:53:30|2811.19|2803.49|2811.37|2803.67|2811.42|2803.72|2811.19|2803.49|30
1651445620000|2022-05-01 22:53:40|2811.38|2803.68|2811.41|2803.71|2811.47|2803.77|2811.34|2803.64|27
1651445630000|2022-05-01 22:53:50|2811.43|2803.73|2811.56|2803.86|2811.62|2803.92|2811.24|2803.54|29
1651445640000|2022-05-01 22:54:00|2811.79|2804.09|2812.73|2805.03|2813.08|2805.38|2811.48|2803.78|26
1651445650000|2022-05-01 22:54:10|2812.74|2805.04|2813.02|2805.32|2813.24|2805.54|2812.7|2805|28
1651445660000|2022-05-01 22:54:20|2813.01|2805.31|2812.85|2805.15|2813.38|2805.68|2812.85|2805.15|33
1651445670000|2022-05-01 22:54:30|2812.87|2805.17|2812.95|2805.25|2813.08|2805.38|2812.83|2805.13|25
1651445680000|2022-05-01 22:54:40|2812.62|2804.92|2812.64|2804.94|2812.85|2805.15|2812.15|2804.45|31
1651445690000|2022-05-01 22:54:50|2812.63|2804.93|2812.5|2804.8|2812.88|2805.18|2812.46|2804.76|33
1651445700000|2022-05-01 22:55:00|2812.52|2804.82|2812.38|2804.68|2812.56|2804.86|2812.35|2804.65|32
1651445710000|2022-05-01 22:55:10|2812.37|2804.67|2809.48|2801.78|2812.46|2804.76|2807.76|2800.06|34
1651445720000|2022-05-01 22:55:20|2808.89|2801.19|2806.45|2798.75|2809.43|2801.73|2806.45|2798.75|34
1651445730000|2022-05-01 22:55:30|2806.36|2798.66|2806.64|2798.94|2806.64|2798.94|2805.44|2797.74|29
1651445740000|2022-05-01 22:55:40|2806.65|2798.95|2808.82|2801.12|2808.82|2801.12|2806.65|2798.95|24
1651445750000|2022-05-01 22:55:50|2809.03|2801.33|2811.41|2803.71|2811.76|2804.06|2808.91|2801.21|36
1651445760000|2022-05-01 22:56:00|2811.2|2803.5|2811|2803.3|2811.2|2803.5|2810.8|2803.1|36
1651445770000|2022-05-01 22:56:10|2810.91|2803.21|2811.19|2803.49|2811.19|2803.49|2810.49|2802.79|32
1651445780000|2022-05-01 22:56:20|2811.25|2803.55|2812.41|2804.71|2812.41|2804.71|2811.19|2803.49|32
1651445790000|2022-05-01 22:56:30|2812.46|2804.76|2813.89|2806.19|2813.89|2806.19|2812.46|2804.76|33
1651445800000|2022-05-01 22:56:40|2813.9|2806.2|2816.51|2808.81|2816.51|2808.81|2813.67|2805.97|37
1651445810000|2022-05-01 22:56:50|2816.55|2808.85|2817.55|2809.85|2817.55|2809.85|2814.67|2806.97|39
1651445820000|2022-05-01 22:57:00|2819.55|2811.85|2817.05|2809.35|2819.55|2811.85|2816.96|2809.26|40
1651445830000|2022-05-01 22:57:10|2816.79|2809.09|2816.76|2809.06|2817.01|2809.31|2815.96|2808.26|34
1651445840000|2022-05-01 22:57:20|2816.32|2808.62|2814.25|2806.55|2816.32|2808.62|2814.25|2806.55|36
1651445850000|2022-05-01 22:57:30|2814.36|2806.66|2814.47|2806.77|2815.18|2807.48|2814.3|2806.6|32
1651445860000|2022-05-01 22:57:40|2814.48|2806.78|2813.03|2805.33|2814.48|2806.78|2813.03|2805.33|26
1651445870000|2022-05-01 22:57:50|2813.13|2805.43|2812.7|2805|2813.55|2805.85|2812.32|2804.62|24
1651445880000|2022-05-01 22:58:00|2812.71|2805.01|2815.68|2807.98|2815.74|2808.04|2812.71|2805.01|36
1651445890000|2022-05-01 22:58:10|2815.67|2807.97|2816.64|2808.94|2816.64|2808.94|2815.14|2807.44|35
1651445900000|2022-05-01 22:58:20|2816.66|2808.96|2815.69|2807.99|2816.82|2809.12|2815.69|2807.99|38
1651445910000|2022-05-01 22:58:30|2816.17|2808.47|2815.16|2807.46|2816.57|2808.87|2814.86|2807.16|32
1651445920000|2022-05-01 22:58:40|2815.14|2807.44|2815.48|2807.78|2815.52|2807.82|2814.77|2807.07|31
1651445930000|2022-05-01 22:58:50|2815.46|2807.76|2814.5|2806.8|2815.46|2807.76|2814.5|2806.8|28
1651445940000|2022-05-01 22:59:00|2814.47|2806.77|2815.22|2807.52|2815.54|2807.84|2814.47|2806.77|35
1651445950000|2022-05-01 22:59:10|2815.24|2807.54|2813.99|2806.29|2815.4|2807.7|2813.86|2806.16|34
1651445960000|2022-05-01 22:59:20|2813.98|2806.28|2814.9|2807.2|2815.44|2807.74|2813.88|2806.18|25
1651445970000|2022-05-01 22:59:30|2814.88|2807.18|2813.46|2805.76|2815.58|2807.88|2813.46|2805.76|28
1651445980000|2022-05-01 22:59:40|2813.6|2805.9|2811.6|2803.9|2813.6|2805.9|2810.38|2802.68|38
1651445990000|2022-05-01 22:59:50|2811.66|2803.96|2811.99|2804.29|2811.99|2804.29|2810.66|2802.96|26
1651446000000|2022-05-01 23:00:00|2811.97|2804.27|2812.94|2805.24|2813.07|2805.37|2811.85|2804.15|34
1651446010000|2022-05-01 23:00:10|2812.92|2805.22|2811.11|2803.41|2812.92|2805.22|2811.03|2803.33|36
1651446020000|2022-05-01 23:00:20|2811.29|2803.59|2810.41|2802.71|2811.77|2804.07|2810.4|2802.7|31
1651446030000|2022-05-01 23:00:30|2810.17|2802.47|2808.98|2801.28|2810.48|2802.78|2808.88|2801.18|36
1651446040000|2022-05-01 23:00:40|2809.07|2801.37|2808.12|2800.42|2809.35|2801.65|2808.04|2800.34|38
1651446050000|2022-05-01 23:00:50|2808.18|2800.48|2808.3|2800.6|2808.59|2800.89|2807.92|2800.22|36
1651446060000|2022-05-01 23:01:00|2808.32|2800.62|2808.38|2800.68|2808.59|2800.89|2808.21|2800.51|33
1651446070000|2022-05-01 23:01:10|2808.4|2800.7|2808.89|2801.19|2809.24|2801.54|2808.14|2800.44|37
1651446080000|2022-05-01 23:01:20|2808.75|2801.05|2808.84|2801.14|2809|2801.3|2808.75|2801.05|20
1651446090000|2022-05-01 23:01:30|2808.95|2801.25|2809.01|2801.31|2809.34|2801.64|2808.83|2801.13|30
1651446100000|2022-05-01 23:01:40|2809|2801.3|2809.51|2801.81|2809.54|2801.84|2808.99|2801.29|18
1651446110000|2022-05-01 23:01:50|2809.53|2801.83|2806.47|2798.77|2809.92|2802.22|2806.47|2798.77|26
1651446120000|2022-05-01 23:02:00|2806.91|2799.21|2806.79|2799.09|2807.04|2799.34|2806.46|2798.76|29
1651446130000|2022-05-01 23:02:10|2807.15|2799.45|2807.03|2799.33|2807.47|2799.77|2806.87|2799.17|31
1651446140000|2022-05-01 23:02:20|2806.82|2799.12|2808.99|2801.29|2808.99|2801.29|2806.82|2799.12|37
1651446150000|2022-05-01 23:02:30|2809.29|2801.59|2809.99|2802.29|2809.99|2802.29|2809.29|2801.59|35
1651446160000|2022-05-01 23:02:40|2810|2802.3|2809.4|2801.7|2810.01|2802.31|2809.4|2801.7|35
1651446170000|2022-05-01 23:02:50|2809.93|2802.23|2809.52|2801.82|2809.93|2802.23|2808.27|2800.57|35
1651446180000|2022-05-01 23:03:00|2809.68|2801.98|2811.45|2803.75|2811.45|2803.75|2809.68|2801.98|36
1651446190000|2022-05-01 23:03:10|2811.88|2804.18|2815.71|2808.01|2816.05|2808.35|2811.83|2804.13|36
1651446200000|2022-05-01 23:03:20|2815.82|2808.12|2817.56|2809.86|2817.56|2809.86|2814.32|2806.62|38
1651446210000|2022-05-01 23:03:30|2817.67|2809.97|2819.74|2812.04|2819.74|2812.04|2817.67|2809.97|34
1651446220000|2022-05-01 23:03:40|2819.69|2811.99|2819.57|2811.87|2820.31|2812.61|2818.13|2810.43|38
1651446230000|2022-05-01 23:03:50|2819.52|2811.82|2819.39|2811.69|2819.66|2811.96|2818.07|2810.37|33
1651446240000|2022-05-01 23:04:00|2819.3|2811.6|2819.97|2812.27|2819.97|2812.27|2818.2|2810.5|37
1651446250000|2022-05-01 23:04:10|2819.96|2812.26|2821.59|2813.89|2821.59|2813.89|2819.9|2812.2|38
1651446260000|2022-05-01 23:04:20|2821.52|2813.82|2821.84|2814.14|2821.96|2814.26|2819.92|2812.22|36
1651446270000|2022-05-01 23:04:30|2821.85|2814.15|2821.65|2813.95|2822.66|2814.96|2820.85|2813.15|34
1651446280000|2022-05-01 23:04:40|2821.5|2813.8|2820.4|2812.7|2821.5|2813.8|2820.07|2812.37|37
1651446290000|2022-05-01 23:04:50|2820.25|2812.55|2819.8|2812.1|2820.25|2812.55|2819.42|2811.72|36
1651446300000|2022-05-01 23:05:00|2819.84|2812.14|2819.12|2811.42|2820.06|2812.36|2819.05|2811.35|35
1651446310000|2022-05-01 23:05:10|2819.21|2811.51|2817.65|2809.95|2819.21|2811.51|2817.11|2809.41|35
1651446320000|2022-05-01 23:05:20|2817.43|2809.73|2816.39|2808.69|2817.43|2809.73|2816.14|2808.44|37
1651446330000|2022-05-01 23:05:30|2816.42|2808.72|2816.28|2808.58|2816.55|2808.85|2816.28|2808.58|31
1651446340000|2022-05-01 23:05:40|2816.29|2808.59|2815.96|2808.26|2816.34|2808.64|2815.78|2808.08|33
1651446350000|2022-05-01 23:05:50|2815.94|2808.24|2815.88|2808.18|2816|2808.3|2815.85|2808.15|21
1651446360000|2022-05-01 23:06:00|2815.87|2808.17|2815.85|2808.15|2815.95|2808.25|2815.68|2807.98|33
1651446370000|2022-05-01 23:06:10|2815.77|2808.07|2817.18|2809.48|2817.35|2809.65|2815.76|2808.06|31
1651446380000|2022-05-01 23:06:20|2817.23|2809.53|2818.12|2810.42|2818.32|2810.62|2817.23|2809.53|33
1651446390000|2022-05-01 23:06:30|2818.1|2810.4|2819.28|2811.58|2819.47|2811.77|2818.02|2810.32|22
1651446400000|2022-05-01 23:06:40|2819.34|2811.64|2819.26|2811.56|2819.39|2811.69|2818.49|2810.79|31
1651446410000|2022-05-01 23:06:50|2819.4|2811.7|2819.09|2811.39|2819.75|2812.05|2819.09|2811.39|35
1651446420000|2022-05-01 23:07:00|2819.25|2811.55|2820.25|2812.55|2820.25|2812.55|2819.25|2811.55|39
1651446430000|2022-05-01 23:07:10|2820.33|2812.63|2820.81|2813.11|2821.18|2813.48|2820.33|2812.63|31
1651446440000|2022-05-01 23:07:20|2820.77|2813.07|2818.81|2811.11|2820.84|2813.14|2818.81|2811.11|28
1651446450000|2022-05-01 23:07:30|2818.82|2811.12|2819.17|2811.47|2819.17|2811.47|2818.6|2810.9|35
1651446460000|2022-05-01 23:07:40|2819.22|2811.52|2819.87|2812.17|2820.01|2812.31|2819.21|2811.51|24
1651446470000|2022-05-01 23:07:50|2819.79|2812.09|2822.25|2814.55|2822.25|2814.55|2819.74|2812.04|31
1651446480000|2022-05-01 23:08:00|2822.28|2814.58|2822.29|2814.59|2822.47|2814.77|2821.71|2814.01|35
1651446490000|2022-05-01 23:08:10|2822.22|2814.52|2822.18|2814.48|2822.36|2814.66|2821.74|2814.04|32
1651446500000|2022-05-01 23:08:20|2822.19|2814.49|2821.76|2814.06|2822.33|2814.63|2821.66|2813.96|26
1651446510000|2022-05-01 23:08:30|2821.82|2814.12|2822.35|2814.65|2822.48|2814.78|2821.82|2814.12|36
1651446520000|2022-05-01 23:08:40|2822.28|2814.58|2823.24|2815.54|2823.32|2815.62|2822.09|2814.39|32
1651446530000|2022-05-01 23:08:50|2823.12|2815.42|2822.33|2814.63|2823.12|2815.42|2821.86|2814.16|29
1651446540000|2022-05-01 23:09:00|2822.19|2814.49|2821.74|2814.04|2822.39|2814.69|2821.69|2813.99|31
1651446550000|2022-05-01 23:09:10|2821.78|2814.08|2822.64|2814.94|2823.08|2815.38|2821.45|2813.75|37
1651446560000|2022-05-01 23:09:20|2822.97|2815.27|2822.74|2815.04|2823.05|2815.35|2822.3|2814.6|34
1651446570000|2022-05-01 23:09:30|2822.95|2815.25|2823.08|2815.38|2823.14|2815.44|2822.47|2814.77|29
1651446580000|2022-05-01 23:09:40|2823.13|2815.43|2823.11|2815.41|2823.5|2815.8|2823.05|2815.35|34
1651446590000|2022-05-01 23:09:50|2823.12|2815.42|2823.12|2815.42|2823.24|2815.54|2822.66|2814.96|30
1651446600000|2022-05-01 23:10:00|2823.19|2815.49|2823.43|2815.73|2823.84|2816.14|2822.96|2815.26|35
1651446610000|2022-05-01 23:10:10|2823.5|2815.8|2823.27|2815.57|2823.8|2816.1|2823.09|2815.39|29
1651446620000|2022-05-01 23:10:20|2823.26|2815.56|2823.59|2815.89|2823.73|2816.03|2822.93|2815.23|34
1651446630000|2022-05-01 23:10:30|2823.68|2815.98|2823.22|2815.52|2823.85|2816.15|2823.22|2815.52|26
1651446640000|2022-05-01 23:10:40|2823.23|2815.53|2822.78|2815.08|2823.23|2815.53|2822.53|2814.83|33
1651446650000|2022-05-01 23:10:50|2822.76|2815.06|2822.55|2814.85|2822.84|2815.14|2822.55|2814.85|27
1651446660000|2022-05-01 23:11:00|2822.58|2814.88|2821.07|2813.37|2822.73|2815.03|2820.66|2812.96|33
1651446670000|2022-05-01 23:11:10|2820.82|2813.12|2819.79|2812.09|2821.12|2813.42|2819.66|2811.96|34
1651446680000|2022-05-01 23:11:20|2819.46|2811.76|2818.81|2811.11|2819.46|2811.76|2818.6|2810.9|36
1651446690000|2022-05-01 23:11:30|2819.04|2811.34|2819.56|2811.86|2819.87|2812.17|2819.04|2811.34|31
1651446700000|2022-05-01 23:11:40|2819.6|2811.9|2820.87|2813.17|2820.87|2813.17|2819.57|2811.87|31
1651446710000|2022-05-01 23:11:50|2820.86|2813.16|2821.52|2813.82|2821.53|2813.83|2820.78|2813.08|34
1651446720000|2022-05-01 23:12:00|2821.67|2813.97|2820.87|2813.17|2821.94|2814.24|2820.75|2813.05|36
1651446730000|2022-05-01 23:12:10|2820.88|2813.18|2821.97|2814.27|2821.97|2814.27|2820.82|2813.12|28
1651446740000|2022-05-01 23:12:20|2821.98|2814.28|2821.96|2814.26|2822.12|2814.42|2821.67|2813.97|28
1651446750000|2022-05-01 23:12:30|2821.94|2814.24|2823.14|2815.44|2823.14|2815.44|2821.93|2814.23|33
1651446760000|2022-05-01 23:12:40|2823.25|2815.55|2823.08|2815.38|2823.97|2816.27|2823.01|2815.31|38
1651446770000|2022-05-01 23:12:50|2823.04|2815.34|2823.68|2815.98|2823.72|2816.02|2822.3|2814.6|36
1651446780000|2022-05-01 23:13:00|2823.53|2815.83|2823.14|2815.44|2823.97|2816.27|2823.12|2815.42|24
1651446790000|2022-05-01 23:13:10|2823.44|2815.74|2823.91|2816.21|2823.91|2816.21|2823.44|2815.74|36
1651446800000|2022-05-01 23:13:20|2823.9|2816.2|2824.06|2816.36|2824.2|2816.5|2823.9|2816.2|27
1651446810000|2022-05-01 23:13:30|2824.09|2816.39|2824.35|2816.65|2824.56|2816.86|2824.04|2816.34|36
1651446820000|2022-05-01 23:13:40|2824.43|2816.73|2824.36|2816.66|2824.55|2816.85|2824.36|2816.66|30
1651446830000|2022-05-01 23:13:50|2824.37|2816.67|2824.57|2816.87|2824.57|2816.87|2824.37|2816.67|20
1651446840000|2022-05-01 23:14:00|2824.54|2816.84|2825.11|2817.41|2825.11|2817.41|2824.51|2816.81|30
1651446850000|2022-05-01 23:14:10|2825.1|2817.4|2825.08|2817.38|2825.51|2817.81|2824.74|2817.04|32
1651446860000|2022-05-01 23:14:20|2825.07|2817.37|2824.52|2816.82|2826.55|2818.85|2824.49|2816.79|29
1651446870000|2022-05-01 23:14:30|2824.72|2817.02|2824.7|2817|2824.74|2817.04|2824.37|2816.67|20
1651446880000|2022-05-01 23:14:40|2824.84|2817.14|2823.22|2815.52|2824.84|2817.14|2823.22|2815.52|31
1651446890000|2022-05-01 23:14:50|2823.18|2815.48|2823.95|2816.25|2823.95|2816.25|2822.75|2815.05|30
1651446900000|2022-05-01 23:15:00|2823.89|2816.19|2823.89|2816.19|2824.85|2817.15|2823.88|2816.18|32
1651446910000|2022-05-01 23:15:10|2824.01|2816.31|2824.03|2816.33|2824.73|2817.03|2823.96|2816.26|30
1651446920000|2022-05-01 23:15:20|2824|2816.3|2824.22|2816.52|2824.35|2816.65|2823.93|2816.23|26
1651446930000|2022-05-01 23:15:30|2824.33|2816.63|2825.21|2817.51|2825.21|2817.51|2824.33|2816.63|27
1651446940000|2022-05-01 23:15:40|2825.09|2817.39|2824.92|2817.22|2825.13|2817.43|2824.6|2816.9|25
1651446950000|2022-05-01 23:15:50|2825.02|2817.32|2825.33|2817.63|2825.51|2817.81|2824.94|2817.24|33
1651446960000|2022-05-01 23:16:00|2825.31|2817.61|2824.62|2816.92|2825.37|2817.67|2824.48|2816.78|34
1651446970000|2022-05-01 23:16:10|2824.61|2816.91|2822.65|2814.95|2824.64|2816.94|2822.65|2814.95|37
1651446980000|2022-05-01 23:16:20|2822.75|2815.05|2822.25|2814.55|2823.32|2815.62|2822.03|2814.33|29
1651446990000|2022-05-01 23:16:30|2822.27|2814.57|2822.24|2814.54|2822.69|2814.99|2822.21|2814.51|28
1651447000000|2022-05-01 23:16:40|2822.2|2814.5|2822.14|2814.44|2822.32|2814.62|2822.01|2814.31|29
1651447010000|2022-05-01 23:16:50|2822.06|2814.36|2820.51|2812.81|2822.08|2814.38|2820.49|2812.79|31
1651447020000|2022-05-01 23:17:00|2820.45|2812.75|2819.03|2811.33|2820.48|2812.78|2819.02|2811.32|34
1651447030000|2022-05-01 23:17:10|2818.94|2811.24|2817.85|2810.15|2819.08|2811.38|2817.84|2810.14|35
1651447040000|2022-05-01 23:17:20|2817.84|2810.14|2818.26|2810.56|2818.53|2810.83|2817.79|2810.09|34
1651447050000|2022-05-01 23:17:30|2818.27|2810.57|2819.69|2811.99|2819.69|2811.99|2818.22|2810.52|28
1651447060000|2022-05-01 23:17:40|2819.74|2812.04|2819.99|2812.29|2820.01|2812.31|2819.74|2812.04|30
1651447070000|2022-05-01 23:17:50|2820.04|2812.34|2820.67|2812.97|2821.17|2813.47|2820.04|2812.34|24
1651447080000|2022-05-01 23:18:00|2820.68|2812.98|2821.36|2813.66|2821.45|2813.75|2820.68|2812.98|29
1651447090000|2022-05-01 23:18:10|2821.37|2813.67|2822.93|2815.23|2822.93|2815.23|2821.37|2813.67|22
1651447100000|2022-05-01 23:18:20|2823.18|2815.48|2823.77|2816.07|2823.91|2816.21|2823.18|2815.48|32
1651447110000|2022-05-01 23:18:30|2824.07|2816.37|2823.8|2816.1|2824.49|2816.79|2823.64|2815.94|33
1651447120000|2022-05-01 23:18:40|2823.78|2816.08|2822.83|2815.13|2824.22|2816.52|2822.83|2815.13|37
1651447130000|2022-05-01 23:18:50|2822.8|2815.1|2822.39|2814.69|2823.31|2815.61|2822.39|2814.69|37
1651447140000|2022-05-01 23:19:00|2822.28|2814.58|2821.22|2813.52|2822.58|2814.88|2821.18|2813.48|37
1651447150000|2022-05-01 23:19:10|2821.17|2813.47|2822.01|2814.31|2822.01|2814.31|2821.16|2813.46|37
1651447160000|2022-05-01 23:19:20|2822.08|2814.38|2822.23|2814.53|2822.96|2815.26|2822.08|2814.38|36
1651447170000|2022-05-01 23:19:30|2822.26|2814.56|2822.32|2814.62|2822.55|2814.85|2822.15|2814.45|34
1651447180000|2022-05-01 23:19:40|2822.2|2814.5|2823.33|2815.63|2823.46|2815.76|2822.2|2814.5|37
1651447190000|2022-05-01 23:19:50|2823.32|2815.62|2822.87|2815.17|2823.52|2815.82|2822.78|2815.08|33
1651447200000|2022-05-01 23:20:00|2822.85|2815.15|2823.51|2815.81|2823.84|2816.14|2822.85|2815.15|29
1651447210000|2022-05-01 23:20:10|2823.48|2815.78|2824.6|2816.9|2824.83|2817.13|2823.48|2815.78|27
1651447220000|2022-05-01 23:20:20|2824.58|2816.88|2823.94|2816.24|2824.59|2816.89|2823.78|2816.08|32
1651447230000|2022-05-01 23:20:30|2823.85|2816.15|2824.43|2816.73|2824.52|2816.82|2823.77|2816.07|29
1651447240000|2022-05-01 23:20:40|2824.46|2816.76|2824.48|2816.78|2824.62|2816.92|2824.12|2816.42|35
1651447250000|2022-05-01 23:20:50|2824.51|2816.81|2824.95|2817.25|2826.08|2818.38|2824.49|2816.79|35
1651447260000|2022-05-01 23:21:00|2825.03|2817.33|2827.33|2819.63|2827.44|2819.74|2825.02|2817.32|35
1651447270000|2022-05-01 23:21:10|2827.34|2819.64|2824.33|2816.63|2827.34|2819.64|2824.29|2816.59|39
1651447280000|2022-05-01 23:21:20|2823.91|2816.21|2824.13|2816.43|2824.93|2817.23|2823.87|2816.17|38
1651447290000|2022-05-01 23:21:30|2824.14|2816.44|2830.91|2823.21|2832.76|2825.06|2824.13|2816.43|38
1651447300000|2022-05-01 23:21:40|2831.17|2823.47|2833.82|2826.12|2833.82|2826.12|2831.01|2823.31|35
1651447310000|2022-05-01 23:21:50|2834.3|2826.6|2839.13|2831.43|2839.13|2831.43|2832.78|2825.08|39
1651447320000|2022-05-01 23:22:00|2839.47|2831.77|2835.08|2827.38|2839.47|2831.77|2834.78|2827.08|39
1651447330000|2022-05-01 23:22:10|2835.12|2827.42|2833.51|2825.81|2835.34|2827.64|2833.35|2825.65|40
1651447340000|2022-05-01 23:22:20|2833.47|2825.77|2834.39|2826.69|2834.4|2826.7|2832.94|2825.24|38
1651447350000|2022-05-01 23:22:30|2834.18|2826.48|2834.37|2826.67|2834.37|2826.67|2833.58|2825.88|39
1651447360000|2022-05-01 23:22:40|2834.35|2826.65|2834.49|2826.79|2835.65|2827.95|2834.35|2826.65|39
1651447370000|2022-05-01 23:22:50|2834.18|2826.48|2835.45|2827.75|2835.49|2827.79|2834.18|2826.48|39
1651447380000|2022-05-01 23:23:00|2835.49|2827.79|2842.35|2834.65|2842.38|2834.68|2834.58|2826.88|38
1651447390000|2022-05-01 23:23:10|2841.95|2834.25|2842.48|2834.78|2842.8|2835.1|2841.02|2833.32|38
1651447400000|2022-05-01 23:23:20|2842.71|2835.01|2841.63|2833.93|2842.99|2835.29|2841.37|2833.67|39
1651447410000|2022-05-01 23:23:30|2841.31|2833.61|2840.14|2832.44|2841.85|2834.15|2838.88|2831.18|38
1651447420000|2022-05-01 23:23:40|2840.04|2832.34|2840.65|2832.95|2840.9|2833.2|2839.43|2831.73|37
1651447430000|2022-05-01 23:23:50|2840.61|2832.91|2840.38|2832.68|2840.61|2832.91|2840.02|2832.32|33
1651447440000|2022-05-01 23:24:00|2840.34|2832.64|2838.81|2831.11|2840.34|2832.64|2838.75|2831.05|33
1651447450000|2022-05-01 23:24:10|2838.82|2831.12|2839.21|2831.51|2841.27|2833.57|2837.65|2829.95|37
1651447460000|2022-05-01 23:24:20|2839.25|2831.55|2838.57|2830.87|2839.29|2831.59|2837.64|2829.94|39
1651447470000|2022-05-01 23:24:30|2838.61|2830.91|2838.43|2830.73|2838.89|2831.19|2838.08|2830.38|38
1651447480000|2022-05-01 23:24:40|2838.42|2830.72|2839.03|2831.33|2839.03|2831.33|2838.2|2830.5|37
1651447490000|2022-05-01 23:24:50|2838.85|2831.15|2839.82|2832.12|2840.01|2832.31|2838.7|2831|32
1651447500000|2022-05-01 23:25:00|2839.85|2832.15|2838.61|2830.91|2839.85|2832.15|2838.53|2830.83|37
1651447510000|2022-05-01 23:25:10|2838.58|2830.88|2838.67|2830.97|2838.96|2831.26|2838.11|2830.41|35
1651447520000|2022-05-01 23:25:20|2838.59|2830.89|2838.33|2830.63|2839.23|2831.53|2838.19|2830.49|35
1651447530000|2022-05-01 23:25:30|2838.6|2830.9|2838.35|2830.65|2838.7|2831|2838.19|2830.49|33
1651447540000|2022-05-01 23:25:40|2838.41|2830.71|2839.25|2831.55|2839.85|2832.15|2838.13|2830.43|33
1651447550000|2022-05-01 23:25:50|2838.95|2831.25|2839.52|2831.82|2839.64|2831.94|2838.8|2831.1|36
1651447560000|2022-05-01 23:26:00|2839.39|2831.69|2841.64|2833.94|2841.64|2833.94|2839.38|2831.68|37
1651447570000|2022-05-01 23:26:10|2841.84|2834.14|2843.72|2836.02|2844.13|2836.43|2841.69|2833.99|38
1651447580000|2022-05-01 23:26:20|2843.47|2835.77|2848.09|2840.39|2848.09|2840.39|2843.47|2835.77|40
1651447590000|2022-05-01 23:26:30|2847.87|2840.17|2847.57|2839.87|2848.23|2840.53|2847.14|2839.44|40
1651447600000|2022-05-01 23:26:40|2847.54|2839.84|2847.22|2839.52|2848.08|2840.38|2846.57|2838.87|39
1651447610000|2022-05-01 23:26:50|2847.19|2839.49|2847.39|2839.69|2848.9|2841.2|2847.12|2839.42|40
1651447620000|2022-05-01 23:27:00|2847.56|2839.86|2847.62|2839.92|2848.4|2840.7|2847.56|2839.86|37
1651447630000|2022-05-01 23:27:10|2847.51|2839.81|2848.33|2840.63|2848.42|2840.72|2847.48|2839.78|34
1651447640000|2022-05-01 23:27:20|2848.32|2840.62|2847.2|2839.5|2848.32|2840.62|2847.18|2839.48|36
1651447650000|2022-05-01 23:27:30|2847.34|2839.64|2847.48|2839.78|2847.71|2840.01|2847.05|2839.35|30
1651447660000|2022-05-01 23:27:40|2847.52|2839.82|2848.62|2840.92|2848.96|2841.26|2847.52|2839.82|34
1651447670000|2022-05-01 23:27:50|2848.63|2840.93|2850.15|2842.45|2850.15|2842.45|2848.58|2840.88|36
1651447680000|2022-05-01 23:28:00|2849.7|2842|2850.25|2842.55|2852.36|2844.66|2849.37|2841.67|34
1651447690000|2022-05-01 23:28:10|2850.56|2842.86|2852.77|2845.07|2852.92|2845.22|2850.33|2842.63|34
1651447700000|2022-05-01 23:28:20|2851.99|2844.29|2851.86|2844.16|2852.82|2845.12|2850.73|2843.03|37
1651447710000|2022-05-01 23:28:30|2852.14|2844.44|2848.54|2840.84|2852.27|2844.57|2848.45|2840.75|38
1651447720000|2022-05-01 23:28:40|2848.48|2840.78|2847.96|2840.26|2848.93|2841.23|2847.94|2840.24|37
1651447730000|2022-05-01 23:28:50|2847.85|2840.15|2847.23|2839.53|2848.16|2840.46|2846.21|2838.51|38
1651447740000|2022-05-01 23:29:00|2847.25|2839.55|2847.94|2840.24|2848.12|2840.42|2847.1|2839.4|39
1651447750000|2022-05-01 23:29:10|2847.96|2840.26|2844.1|2836.4|2847.98|2840.28|2843.95|2836.25|37
1651447760000|2022-05-01 23:29:20|2844.37|2836.67|2842.83|2835.13|2844.95|2837.25|2842.08|2834.38|37
1651447770000|2022-05-01 23:29:30|2842.79|2835.09|2843.64|2835.94|2843.95|2836.25|2840.76|2833.06|36
1651447780000|2022-05-01 23:29:40|2842.99|2835.29|2842.72|2835.02|2843.93|2836.23|2842.6|2834.9|38
1651447790000|2022-05-01 23:29:50|2842.69|2834.99|2843.76|2836.06|2844.18|2836.48|2841.99|2834.29|39
1651447800000|2022-05-01 23:30:00|2843.69|2835.99|2843.71|2836.01|2844.13|2836.43|2842.92|2835.22|36
1651447810000|2022-05-01 23:30:10|2844.07|2836.37|2845.79|2838.09|2846.16|2838.46|2844.07|2836.37|35
1651447820000|2022-05-01 23:30:20|2846.1|2838.4|2844.75|2837.05|2847.03|2839.33|2844.75|2837.05|32
1651447830000|2022-05-01 23:30:30|2844.39|2836.69|2845.64|2837.94|2845.85|2838.15|2844.1|2836.4|36
1651447840000|2022-05-01 23:30:40|2845.57|2837.87|2845.22|2837.52|2845.68|2837.98|2844.78|2837.08|32
1651447850000|2022-05-01 23:30:50|2844.66|2836.96|2843.6|2835.9|2845.45|2837.75|2843.24|2835.54|37
1651447860000|2022-05-01 23:31:00|2843.72|2836.02|2842.71|2835.01|2844.05|2836.35|2842.48|2834.78|34
1651447870000|2022-05-01 23:31:10|2842.63|2834.93|2842.13|2834.43|2842.8|2835.1|2841.98|2834.28|34
1651447880000|2022-05-01 23:31:20|2842.12|2834.42|2840.99|2833.29|2842.12|2834.42|2840.58|2832.88|39
1651447890000|2022-05-01 23:31:30|2840.74|2833.04|2839.76|2832.06|2841.14|2833.44|2839.3|2831.6|32
1651447900000|2022-05-01 23:31:40|2839.51|2831.81|2839.36|2831.66|2839.59|2831.89|2838.54|2830.84|35
1651447910000|2022-05-01 23:31:50|2839.56|2831.86|2839.33|2831.63|2839.57|2831.87|2838.89|2831.19|32
1651447920000|2022-05-01 23:32:00|2839.29|2831.59|2840.54|2832.84|2840.66|2832.96|2839.24|2831.54|38
1651447930000|2022-05-01 23:32:10|2840.5|2832.8|2839.86|2832.16|2841.84|2834.14|2839.45|2831.75|37
1651447940000|2022-05-01 23:32:20|2839.81|2832.11|2842.01|2834.31|2842.01|2834.31|2839.21|2831.51|39
1651447950000|2022-05-01 23:32:30|2842.45|2834.75|2842.84|2835.14|2842.84|2835.14|2841.83|2834.13|38
1651447960000|2022-05-01 23:32:40|2842.65|2834.95|2840.88|2833.18|2842.99|2835.29|2840.6|2832.9|37
1651447970000|2022-05-01 23:32:50|2841.14|2833.44|2842.15|2834.45|2842.29|2834.59|2841.09|2833.39|36
1651447980000|2022-05-01 23:33:00|2841.4|2833.7|2842.05|2834.35|2842.05|2834.35|2841.17|2833.47|36
1651447990000|2022-05-01 23:33:10|2842.4|2834.7|2842.2|2834.5|2842.86|2835.16|2841.88|2834.18|37
1651448000000|2022-05-01 23:33:20|2842.17|2834.47|2841.65|2833.95|2842.6|2834.9|2841.65|2833.95|31
1651448010000|2022-05-01 23:33:30|2841.68|2833.98|2841.99|2834.29|2842.02|2834.32|2841.45|2833.75|32
1651448020000|2022-05-01 23:33:40|2841.97|2834.27|2841.71|2834.01|2842.57|2834.87|2841.47|2833.77|27
1651448030000|2022-05-01 23:33:50|2841.84|2834.14|2841.13|2833.43|2842.46|2834.76|2840.89|2833.19|34
1651448040000|2022-05-01 23:34:00|2841.07|2833.37|2840.43|2832.73|2841.07|2833.37|2840.03|2832.33|34
1651448050000|2022-05-01 23:34:10|2840.27|2832.57|2839|2831.3|2840.34|2832.64|2839|2831.3|33
1651448060000|2022-05-01 23:34:20|2838.91|2831.21|2838.17|2830.47|2838.92|2831.22|2838.13|2830.43|35
1651448070000|2022-05-01 23:34:30|2838.14|2830.44|2837.81|2830.11|2838.19|2830.49|2837.67|2829.97|28
1651448080000|2022-05-01 23:34:40|2837.67|2829.97|2838.68|2830.98|2839.18|2831.48|2837.67|2829.97|29
1651448090000|2022-05-01 23:34:50|2838.67|2830.97|2839.84|2832.14|2839.84|2832.14|2838.57|2830.87|26
1651448100000|2022-05-01 23:35:00|2839.87|2832.17|2840.43|2832.73|2841.21|2833.51|2839.69|2831.99|33
1651448110000|2022-05-01 23:35:10|2840.45|2832.75|2841.5|2833.8|2841.75|2834.05|2840.45|2832.75|35
1651448120000|2022-05-01 23:35:20|2840.82|2833.12|2841.4|2833.7|2841.74|2834.04|2840.82|2833.12|32
1651448130000|2022-05-01 23:35:30|2840.77|2833.07|2841.2|2833.5|2841.46|2833.76|2840.65|2832.95|36
1651448140000|2022-05-01 23:35:40|2841.13|2833.43|2840.98|2833.28|2841.25|2833.55|2839.59|2831.89|35
1651448150000|2022-05-01 23:35:50|2840.55|2832.85|2840.82|2833.12|2840.95|2833.25|2840.25|2832.55|28
1651448160000|2022-05-01 23:36:00|2840.31|2832.61|2839.18|2831.48|2840.93|2833.23|2839.13|2831.43|33
1651448170000|2022-05-01 23:36:10|2839.3|2831.6|2838.73|2831.03|2840.21|2832.51|2838.67|2830.97|34
1651448180000|2022-05-01 23:36:20|2838.66|2830.96|2838.54|2830.84|2838.9|2831.2|2838.15|2830.45|36
1651448190000|2022-05-01 23:36:30|2838.49|2830.79|2838|2830.3|2838.65|2830.95|2837.63|2829.93|34
1651448200000|2022-05-01 23:36:40|2837.92|2830.22|2836.51|2828.81|2838.04|2830.34|2836.46|2828.76|40
1651448210000|2022-05-01 23:36:50|2836.2|2828.5|2837.29|2829.59|2837.57|2829.87|2835.98|2828.28|34
1651448220000|2022-05-01 23:37:00|2837.07|2829.37|2837.73|2830.03|2837.86|2830.16|2837.07|2829.37|34
1651448230000|2022-05-01 23:37:10|2837.99|2830.29|2837.86|2830.16|2838.95|2831.25|2837.71|2830.01|36
1651448240000|2022-05-01 23:37:20|2838.01|2830.31|2837.78|2830.08|2838.13|2830.43|2837.47|2829.77|35
1651448250000|2022-05-01 23:37:30|2837.49|2829.79|2836.26|2828.56|2837.72|2830.02|2835.91|2828.21|39
1651448260000|2022-05-01 23:37:40|2836.25|2828.55|2835.87|2828.17|2836.45|2828.75|2835.79|2828.09|35
1651448270000|2022-05-01 23:37:50|2835.86|2828.16|2835.26|2827.56|2835.9|2828.2|2834.92|2827.22|33
1651448280000|2022-05-01 23:38:00|2835.25|2827.55|2835.01|2827.31|2835.46|2827.76|2834.98|2827.28|35
1651448290000|2022-05-01 23:38:10|2835.13|2827.43|2834.38|2826.68|2835.13|2827.43|2834.38|2826.68|38
1651448300000|2022-05-01 23:38:20|2834.37|2826.67|2834.19|2826.49|2835.25|2827.55|2833.95|2826.25|36
1651448310000|2022-05-01 23:38:30|2834.18|2826.48|2834.02|2826.32|2834.2|2826.5|2833.94|2826.24|32
1651448320000|2022-05-01 23:38:40|2834.13|2826.43|2834.88|2827.18|2834.88|2827.18|2833.84|2826.14|32
1651448330000|2022-05-01 23:38:50|2835.29|2827.59|2835.31|2827.61|2836.41|2828.71|2835.29|2827.59|34
1651448340000|2022-05-01 23:39:00|2835.41|2827.71|2835.35|2827.65|2835.7|2828|2834.65|2826.95|31
1651448350000|2022-05-01 23:39:10|2835.01|2827.31|2834.49|2826.79|2835.06|2827.36|2833.63|2825.93|31
1651448360000|2022-05-01 23:39:20|2834.39|2826.69|2834.26|2826.56|2835.02|2827.32|2834.17|2826.47|29
1651448370000|2022-05-01 23:39:30|2834.14|2826.44|2834.36|2826.66|2834.52|2826.82|2834.08|2826.38|29
1651448380000|2022-05-01 23:39:40|2834.37|2826.67|2835.57|2827.87|2835.57|2827.87|2834.22|2826.52|28
1651448390000|2022-05-01 23:39:50|2835.56|2827.86|2837.55|2829.85|2837.57|2829.87|2835.48|2827.78|30
1651448400000|2022-05-01 23:40:00|2837.47|2829.77|2835.62|2827.92|2837.76|2830.06|2835.62|2827.92|34
1651448410000|2022-05-01 23:40:10|2835.61|2827.91|2834.28|2826.58|2835.61|2827.91|2834.18|2826.48|38
1651448420000|2022-05-01 23:40:20|2834.32|2826.62|2834.57|2826.87|2835.11|2827.41|2833.98|2826.28|37
1651448430000|2022-05-01 23:40:30|2834.21|2826.51|2834.39|2826.69|2834.6|2826.9|2833.54|2825.84|37
1651448440000|2022-05-01 23:40:40|2834.86|2827.16|2834.56|2826.86|2834.86|2827.16|2833.91|2826.21|34
1651448450000|2022-05-01 23:40:50|2834.6|2826.9|2834.62|2826.92|2834.8|2827.1|2834.48|2826.78|30
1651448460000|2022-05-01 23:41:00|2834.61|2826.91|2834.61|2826.91|2835.7|2828|2834.36|2826.66|35
1651448470000|2022-05-01 23:41:10|2834.43|2826.73|2835.64|2827.94|2836.01|2828.31|2834.04|2826.34|35
1651448480000|2022-05-01 23:41:20|2835.46|2827.76|2834.76|2827.06|2835.51|2827.81|2834.76|2827.06|26
1651448490000|2022-05-01 23:41:30|2834.8|2827.1|2833.85|2826.15|2835.32|2827.62|2833.52|2825.82|36
1651448500000|2022-05-01 23:41:40|2833.87|2826.17|2833.38|2825.68|2834.14|2826.44|2833.38|2825.68|29
1651448510000|2022-05-01 23:41:50|2833.37|2825.67|2833.53|2825.83|2833.59|2825.89|2833.37|2825.67|32
1651448520000|2022-05-01 23:42:00|2833.52|2825.82|2834.18|2826.48|2834.18|2826.48|2833.28|2825.58|25
1651448530000|2022-05-01 23:42:10|2834.28|2826.58|2834.7|2827|2834.72|2827.02|2833.74|2826.04|33
1651448540000|2022-05-01 23:42:20|2834.69|2826.99|2835.32|2827.62|2835.36|2827.66|2834.68|2826.98|26
1651448550000|2022-05-01 23:42:30|2835.33|2827.63|2834.65|2826.95|2835.7|2828|2834.65|2826.95|27
1651448560000|2022-05-01 23:42:40|2834.5|2826.8|2833.13|2825.43|2834.5|2826.8|2833.13|2825.43|37
1651448570000|2022-05-01 23:42:50|2833.15|2825.45|2833.21|2825.51|2833.31|2825.61|2832.38|2824.68|39
1651448580000|2022-05-01 23:43:00|2833.26|2825.56|2833.12|2825.42|2833.41|2825.71|2832.55|2824.85|35
1651448590000|2022-05-01 23:43:10|2833.07|2825.37|2832.09|2824.39|2833.16|2825.46|2831.32|2823.62|32
1651448600000|2022-05-01 23:43:20|2832.03|2824.33|2832.05|2824.35|2832.39|2824.69|2831.94|2824.24|33
1651448610000|2022-05-01 23:43:30|2832.04|2824.34|2832.02|2824.32|2832.43|2824.73|2831.92|2824.22|29
1651448620000|2022-05-01 23:43:40|2831.89|2824.19|2830.67|2822.97|2832|2824.3|2830.38|2822.68|35
1651448630000|2022-05-01 23:43:50|2831.16|2823.46|2831.27|2823.57|2831.79|2824.09|2830.54|2822.84|34
1651448640000|2022-05-01 23:44:00|2831.35|2823.65|2832.32|2824.62|2832.55|2824.85|2831.15|2823.45|26
1651448650000|2022-05-01 23:44:10|2832.45|2824.75|2834.18|2826.48|2834.18|2826.48|2832.45|2824.75|28
1651448660000|2022-05-01 23:44:20|2834|2826.3|2833.18|2825.48|2834.19|2826.49|2833.18|2825.48|31
1651448670000|2022-05-01 23:44:30|2833.08|2825.38|2832.56|2824.86|2833.12|2825.42|2832.55|2824.85|31
1651448680000|2022-05-01 23:44:40|2832.58|2824.88|2832.42|2824.72|2832.97|2825.27|2832.42|2824.72|27
1651448690000|2022-05-01 23:44:50|2832.19|2824.49|2831.82|2824.12|2832.19|2824.49|2831.64|2823.94|30
1651448700000|2022-05-01 23:45:00|2831.81|2824.11|2831.03|2823.33|2831.81|2824.11|2830.69|2822.99|33
1651448710000|2022-05-01 23:45:10|2830.62|2822.92|2829.92|2822.22|2831.42|2823.72|2829.92|2822.22|33
1651448720000|2022-05-01 23:45:20|2829.66|2821.96|2831.16|2823.46|2831.76|2824.06|2829.58|2821.88|34
1651448730000|2022-05-01 23:45:30|2831.06|2823.36|2831.26|2823.56|2831.55|2823.85|2830.46|2822.76|34
1651448740000|2022-05-01 23:45:40|2831.24|2823.54|2832.5|2824.8|2832.57|2824.87|2831.19|2823.49|38
1651448750000|2022-05-01 23:45:50|2832.34|2824.64|2832.17|2824.47|2832.43|2824.73|2831.3|2823.6|36
1651448760000|2022-05-01 23:46:00|2832.46|2824.76|2833.19|2825.49|2833.45|2825.75|2832.35|2824.65|32
1651448770000|2022-05-01 23:46:10|2832.98|2825.28|2835.38|2827.68|2836.29|2828.59|2832.98|2825.28|39
1651448780000|2022-05-01 23:46:20|2835.43|2827.73|2834.39|2826.69|2835.62|2827.92|2834.18|2826.48|34
1651448790000|2022-05-01 23:46:30|2834.36|2826.66|2832.66|2824.96|2834.46|2826.76|2832.66|2824.96|27
1651448800000|2022-05-01 23:46:40|2832.82|2825.12|2833.52|2825.82|2834.04|2826.34|2831.47|2823.77|27
1651448810000|2022-05-01 23:46:50|2833.61|2825.91|2832.99|2825.29|2834.06|2826.36|2831.87|2824.17|39
1651448820000|2022-05-01 23:47:00|2832.86|2825.16|2830.62|2822.92|2833.48|2825.78|2830.48|2822.78|37
1651448830000|2022-05-01 23:47:10|2830.48|2822.78|2831.38|2823.68|2831.96|2824.26|2829.94|2822.24|32
1651448840000|2022-05-01 23:47:20|2831.47|2823.77|2826.91|2819.21|2831.47|2823.77|2826.49|2818.79|37
1651448850000|2022-05-01 23:47:30|2826.8|2819.1|2828.63|2820.93|2828.63|2820.93|2826.42|2818.72|36
1651448860000|2022-05-01 23:47:40|2828.56|2820.86|2828.81|2821.11|2828.85|2821.15|2828.12|2820.42|39
1651448870000|2022-05-01 23:47:50|2828.98|2821.28|2828.81|2821.11|2829.41|2821.71|2828.44|2820.74|34
1651448880000|2022-05-01 23:48:00|2828.8|2821.1|2828.55|2820.85|2829.48|2821.78|2828.49|2820.79|31
1651448890000|2022-05-01 23:48:10|2828.43|2820.73|2828.05|2820.35|2828.58|2820.88|2827.84|2820.14|29
1651448900000|2022-05-01 23:48:20|2828.06|2820.36|2828.1|2820.4|2828.86|2821.16|2827.3|2819.6|32
1651448910000|2022-05-01 23:48:30|2828.07|2820.37|2828.7|2821|2829.25|2821.55|2827.72|2820.02|36
1651448920000|2022-05-01 23:48:40|2828.88|2821.18|2829.6|2821.9|2829.81|2822.11|2828.76|2821.06|30
1651448930000|2022-05-01 23:48:50|2829.59|2821.89|2828.5|2820.8|2829.59|2821.89|2828.29|2820.59|35
1651448940000|2022-05-01 23:49:00|2828.58|2820.88|2828.71|2821.01|2829.02|2821.32|2828.41|2820.71|35
1651448950000|2022-05-01 23:49:10|2828.67|2820.97|2828.81|2821.11|2829.04|2821.34|2828.65|2820.95|38
1651448960000|2022-05-01 23:49:20|2828.93|2821.23|2828.43|2820.73|2829.53|2821.83|2828.42|2820.72|32
1651448970000|2022-05-01 23:49:30|2828.44|2820.74|2828.86|2821.16|2828.89|2821.19|2828.28|2820.58|34
1651448980000|2022-05-01 23:49:40|2828.92|2821.22|2827.9|2820.2|2828.99|2821.29|2827.8|2820.1|33
1651448990000|2022-05-01 23:49:50|2827.91|2820.21|2827.91|2820.21|2827.98|2820.28|2827.85|2820.15|33
1651449000000|2022-05-01 23:50:00|2827.9|2820.2|2827.93|2820.23|2828.03|2820.33|2827.83|2820.13|29
1651449010000|2022-05-01 23:50:10|2828.01|2820.31|2828.24|2820.54|2828.62|2820.92|2828.01|2820.31|29
1651449020000|2022-05-01 23:50:20|2828.29|2820.59|2828.07|2820.37|2828.42|2820.72|2827.92|2820.22|37
1651449030000|2022-05-01 23:50:30|2828.06|2820.36|2828.38|2820.68|2828.44|2820.74|2827.97|2820.27|31
1651449040000|2022-05-01 23:50:40|2828.44|2820.74|2829.13|2821.43|2829.28|2821.58|2828.25|2820.55|30
1651449050000|2022-05-01 23:50:50|2829.12|2821.42|2829.06|2821.36|2829.21|2821.51|2828.93|2821.23|27
1651449060000|2022-05-01 23:51:00|2828.96|2821.26|2829.32|2821.62|2829.45|2821.75|2828.96|2821.26|30
1651449070000|2022-05-01 23:51:10|2829.31|2821.61|2829.98|2822.28|2830.11|2822.41|2829.09|2821.39|35
1651449080000|2022-05-01 23:51:20|2830.03|2822.33|2831.43|2823.73|2831.43|2823.73|2830.03|2822.33|36
1651449090000|2022-05-01 23:51:30|2831.2|2823.5|2831.47|2823.77|2831.86|2824.16|2831.05|2823.35|34
1651449100000|2022-05-01 23:51:40|2831.55|2823.85|2831.05|2823.35|2831.55|2823.85|2830.48|2822.78|37
1651449110000|2022-05-01 23:51:50|2831.16|2823.46|2831.37|2823.67|2831.46|2823.76|2831.04|2823.34|29
1651449120000|2022-05-01 23:52:00|2831.46|2823.76|2832.26|2824.56|2832.94|2825.24|2831.3|2823.6|32
1651449130000|2022-05-01 23:52:10|2831.96|2824.26|2833.05|2825.35|2833.85|2826.15|2831.96|2824.26|36
1651449140000|2022-05-01 23:52:20|2832.96|2825.26|2832.63|2824.93|2833.09|2825.39|2831.79|2824.09|37
1651449150000|2022-05-01 23:52:30|2832.65|2824.95|2832.8|2825.1|2833.1|2825.4|2832.53|2824.83|36
1651449160000|2022-05-01 23:52:40|2832.9|2825.2|2831.73|2824.03|2832.9|2825.2|2831.53|2823.83|36
1651449170000|2022-05-01 23:52:50|2831.69|2823.99|2831.91|2824.21|2832.37|2824.67|2831.64|2823.94|31
1651449180000|2022-05-01 23:53:00|2831.89|2824.19|2832.29|2824.59|2833.1|2825.4|2831.75|2824.05|37
1651449190000|2022-05-01 23:53:10|2832.25|2824.55|2833.12|2825.42|2833.16|2825.46|2832.2|2824.5|27
1651449200000|2022-05-01 23:53:20|2833.09|2825.39|2834.02|2826.32|2834.14|2826.44|2832.91|2825.21|35
1651449210000|2022-05-01 23:53:30|2833.81|2826.11|2833.44|2825.74|2834.07|2826.37|2833.43|2825.73|31
1651449220000|2022-05-01 23:53:40|2833.53|2825.83|2834.62|2826.92|2834.62|2826.92|2833.44|2825.74|31
1651449230000|2022-05-01 23:53:50|2834.61|2826.91|2833.86|2826.16|2834.61|2826.91|2833.64|2825.94|35
1651449240000|2022-05-01 23:54:00|2834.23|2826.53|2833.55|2825.85|2834.66|2826.96|2833.39|2825.69|33
1651449250000|2022-05-01 23:54:10|2833.5|2825.8|2833.05|2825.35|2833.71|2826.01|2833.05|2825.35|32
1651449260000|2022-05-01 23:54:20|2833.09|2825.39|2832.48|2824.78|2833.09|2825.39|2832.48|2824.78|37
1651449270000|2022-05-01 23:54:30|2832.31|2824.61|2833.52|2825.82|2833.52|2825.82|2832.12|2824.42|33
1651449280000|2022-05-01 23:54:40|2833.56|2825.86|2832.85|2825.15|2833.76|2826.06|2832.85|2825.15|33
1651449290000|2022-05-01 23:54:50|2832.78|2825.08|2832.73|2825.03|2833.4|2825.7|2832.25|2824.55|35
1651449300000|2022-05-01 23:55:00|2832.72|2825.02|2833.55|2825.85|2834.14|2826.44|2832.71|2825.01|36
1651449310000|2022-05-01 23:55:10|2833.56|2825.86|2833.46|2825.76|2834.09|2826.39|2833.32|2825.62|28
1651449320000|2022-05-01 23:55:20|2833.44|2825.74|2833.29|2825.59|2833.62|2825.92|2833.01|2825.31|38
1651449330000|2022-05-01 23:55:30|2833.21|2825.51|2832.94|2825.24|2833.26|2825.56|2832.9|2825.2|32
1651449340000|2022-05-01 23:55:40|2832.92|2825.22|2832.31|2824.61|2833.06|2825.36|2831.98|2824.28|31
1651449350000|2022-05-01 23:55:50|2832.24|2824.54|2832.35|2824.65|2832.43|2824.73|2831.96|2824.26|29
1651449360000|2022-05-01 23:56:00|2832.36|2824.66|2832.42|2824.72|2832.67|2824.97|2832.36|2824.66|35
1651449370000|2022-05-01 23:56:10|2832.51|2824.81|2832.67|2824.97|2832.76|2825.06|2832.46|2824.76|25
1651449380000|2022-05-01 23:56:20|2832.68|2824.98|2832.69|2824.99|2832.73|2825.03|2832.59|2824.89|30
1651449390000|2022-05-01 23:56:30|2832.63|2824.93|2833.29|2825.59|2833.29|2825.59|2832.63|2824.93|20
1651449400000|2022-05-01 23:56:40|2833.28|2825.58|2833.8|2826.1|2833.93|2826.23|2833.26|2825.56|24
1651449410000|2022-05-01 23:56:50|2833.79|2826.09|2832.75|2825.05|2833.79|2826.09|2832.5|2824.8|27
1651449420000|2022-05-01 23:57:00|2832.93|2825.23|2833.51|2825.81|2833.71|2826.01|2832.92|2825.22|25
1651449430000|2022-05-01 23:57:10|2833.54|2825.84|2832.76|2825.06|2833.96|2826.26|2832.66|2824.96|33
1651449440000|2022-05-01 23:57:20|2832.72|2825.02|2831.89|2824.19|2832.76|2825.06|2831.85|2824.15|32
1651449450000|2022-05-01 23:57:30|2831.81|2824.11|2831.11|2823.41|2831.81|2824.11|2830.99|2823.29|27
1651449460000|2022-05-01 23:57:40|2831.68|2823.98|2829.28|2821.58|2832.2|2824.5|2829.26|2821.56|33
1651449470000|2022-05-01 23:57:50|2829.26|2821.56|2829.46|2821.76|2829.56|2821.86|2829.11|2821.41|26
1651449480000|2022-05-01 23:58:00|2829.3|2821.6|2828.57|2820.87|2829.32|2821.62|2827.59|2819.89|29
1651449490000|2022-05-01 23:58:10|2828.96|2821.26|2828.91|2821.21|2829.38|2821.68|2828.61|2820.91|34
1651449500000|2022-05-01 23:58:20|2828.93|2821.23|2829.11|2821.41|2829.14|2821.44|2828.9|2821.2|36
1651449510000|2022-05-01 23:58:30|2829.12|2821.42|2829.65|2821.95|2829.87|2822.17|2828.83|2821.13|30
1651449520000|2022-05-01 23:58:40|2829.58|2821.88|2829.71|2822.01|2829.78|2822.08|2829.58|2821.88|23
1651449530000|2022-05-01 23:58:50|2829.68|2821.98|2829.47|2821.77|2829.68|2821.98|2829.36|2821.66|9
1651449540000|2022-05-01 23:59:00|2829.48|2821.78|2828.98|2821.28|2829.65|2821.95|2828.98|2821.28|27
1651449550000|2022-05-01 23:59:10|2828.97|2821.27|2829.04|2821.34|2829.14|2821.44|2828.97|2821.27|12
1651449560000|2022-05-01 23:59:20|2829.05|2821.35|2829.05|2821.35|2829.07|2821.37|2828.95|2821.25|16
1651449570000|2022-05-01 23:59:30|2829.07|2821.37|2830.04|2822.34|2830.04|2822.34|2829.07|2821.37|21
1651449580000|2022-05-01 23:59:40|2830.2|2822.5|2829.93|2822.23|2830.35|2822.65|2829.7|2822|29
1651449590000|2022-05-01 23:59:50|2829.91|2822.21|2829.12|2821.42|2830|2822.3|2829.12|2821.42|25
1651449600000|2022-05-02 00:00:00|2829.16|2821.46|2829.39|2821.69|2829.65|2821.95|2829.02|2821.32|25
1651449610000|2022-05-02 00:00:10|2829.38|2821.68|2830.17|2822.47|2830.32|2822.62|2829.32|2821.62|34
1651449620000|2022-05-02 00:00:20|2830.18|2822.48|2830.36|2822.66|2830.37|2822.67|2830.18|2822.48|29
1651449630000|2022-05-02 00:00:30|2830.32|2822.62|2831.42|2823.72|2831.44|2823.74|2830.32|2822.62|28
1651449640000|2022-05-02 00:00:40|2831.47|2823.77|2831.74|2824.04|2831.75|2824.05|2831.43|2823.73|38
1651449650000|2022-05-02 00:00:50|2831.64|2823.94|2831.84|2824.14|2832.35|2824.65|2831.64|2823.94|32
1651449660000|2022-05-02 00:01:00|2832|2824.3|2830.87|2823.17|2832.2|2824.5|2830.78|2823.08|26
1651449670000|2022-05-02 00:01:10|2830.79|2823.09|2831.29|2823.59|2831.31|2823.61|2830.79|2823.09|27
1651449680000|2022-05-02 00:01:20|2831.31|2823.61|2831.52|2823.82|2831.53|2823.83|2830.96|2823.26|19
1651449690000|2022-05-02 00:01:30|2831.77|2824.07|2833.01|2825.31|2833.13|2825.43|2831.71|2824.01|35
1651449700000|2022-05-02 00:01:40|2833|2825.3|2832.38|2824.68|2833.02|2825.32|2832.35|2824.65|27
1651449710000|2022-05-02 00:01:50|2832.43|2824.73|2831.6|2823.9|2832.43|2824.73|2831.58|2823.88|28
1651449720000|2022-05-02 00:02:00|2831.78|2824.08|2831.63|2823.93|2832.14|2824.44|2831.57|2823.87|33
1651449730000|2022-05-02 00:02:10|2831.57|2823.87|2828.78|2821.08|2831.84|2824.14|2828.23|2820.53|38
1651449740000|2022-05-02 00:02:20|2828.69|2820.99|2828.13|2820.43|2828.69|2820.99|2827.95|2820.25|38
1651449750000|2022-05-02 00:02:30|2828.16|2820.46|2829.24|2821.54|2829.78|2822.08|2827.75|2820.05|28
1651449760000|2022-05-02 00:02:40|2829.28|2821.58|2829.16|2821.46|2829.51|2821.81|2828.88|2821.18|37
1651449770000|2022-05-02 00:02:50|2829.47|2821.77|2830.47|2822.77|2830.73|2823.03|2829.47|2821.77|29
1651449780000|2022-05-02 00:03:00|2830.57|2822.87|2831.48|2823.78|2832.48|2824.78|2830.57|2822.87|34
1651449790000|2022-05-02 00:03:10|2831.51|2823.81|2831.28|2823.58|2831.6|2823.9|2830.68|2822.98|35
1651449800000|2022-05-02 00:03:20|2831.29|2823.59|2830.42|2822.72|2831.42|2823.72|2829.37|2821.67|39
1651449810000|2022-05-02 00:03:30|2830.43|2822.73|2829.7|2822|2830.43|2822.73|2829.21|2821.51|40
1651449820000|2022-05-02 00:03:40|2829.78|2822.08|2828.87|2821.17|2830.01|2822.31|2828.57|2820.87|35
1651449830000|2022-05-02 00:03:50|2828.9|2821.2|2828.89|2821.19|2829.54|2821.84|2828.89|2821.19|37
1651449840000|2022-05-02 00:04:00|2828.91|2821.21|2828.53|2820.83|2829.45|2821.75|2828.47|2820.77|29
1651449850000|2022-05-02 00:04:10|2828.54|2820.84|2827.8|2820.1|2829.51|2821.81|2827.62|2819.92|20
1651449860000|2022-05-02 00:04:20|2827.81|2820.11|2829.34|2821.64|2829.34|2821.64|2827.37|2819.67|32
1651449870000|2022-05-02 00:04:30|2829.42|2821.72|2830.96|2823.26|2830.96|2823.26|2829.03|2821.33|36
1651449880000|2022-05-02 00:04:40|2831.28|2823.58|2835.21|2827.51|2835.21|2827.51|2831.28|2823.58|35
1651449890000|2022-05-02 00:04:50|2835.25|2827.55|2834.59|2826.89|2835.32|2827.62|2834.29|2826.59|27
1651449900000|2022-05-02 00:05:00|2834.6|2826.9|2836.29|2828.59|2836.76|2829.06|2834.56|2826.86|36
1651449910000|2022-05-02 00:05:10|2836.3|2828.6|2836.8|2829.1|2836.8|2829.1|2836.3|2828.6|22
1651449920000|2022-05-02 00:05:20|2836.75|2829.05|2837.92|2830.22|2838.35|2830.65|2836.75|2829.05|38
1651449930000|2022-05-02 00:05:30|2837.89|2830.19|2837.54|2829.84|2837.89|2830.19|2836.85|2829.15|34
1651449940000|2022-05-02 00:05:40|2837.64|2829.94|2837.8|2830.1|2838.47|2830.77|2837.38|2829.68|35
1651449950000|2022-05-02 00:05:50|2838.02|2830.32|2840.01|2832.31|2840.44|2832.74|2837.85|2830.15|36
1651449960000|2022-05-02 00:06:00|2839.99|2832.29|2839.57|2831.87|2840.18|2832.48|2839.26|2831.56|35
1651449970000|2022-05-02 00:06:10|2839.55|2831.85|2840.64|2832.94|2840.65|2832.95|2839.55|2831.85|37
1651449980000|2022-05-02 00:06:20|2840.68|2832.98|2842.2|2834.5|2842.57|2834.87|2840.05|2832.35|38
1651449990000|2022-05-02 00:06:30|2842.12|2834.42|2840.6|2832.9|2842.12|2834.42|2840.54|2832.84|37
1651450000000|2022-05-02 00:06:40|2840.7|2833|2841.18|2833.48|2841.18|2833.48|2840.27|2832.57|29
1651450010000|2022-05-02 00:06:50|2840.39|2832.69|2837.83|2830.13|2840.53|2832.83|2837.83|2830.13|37
1651450020000|2022-05-02 00:07:00|2837.97|2830.27|2839.36|2831.66|2839.36|2831.66|2837.94|2830.24|34
1651450030000|2022-05-02 00:07:10|2839.53|2831.83|2840.12|2832.42|2840.43|2832.73|2839.53|2831.83|35
1651450040000|2022-05-02 00:07:20|2840.11|2832.41|2840.04|2832.34|2840.25|2832.55|2839.76|2832.06|30
1651450050000|2022-05-02 00:07:30|2840.05|2832.35|2841.08|2833.38|2841.12|2833.42|2840.05|2832.35|33
1651450060000|2022-05-02 00:07:40|2841.12|2833.42|2840.69|2832.99|2841.4|2833.7|2840.06|2832.36|34
1651450070000|2022-05-02 00:07:50|2840.54|2832.84|2840.38|2832.68|2840.76|2833.06|2840.17|2832.47|31
1651450080000|2022-05-02 00:08:00|2840.34|2832.64|2839.91|2832.21|2840.46|2832.76|2839.86|2832.16|34
1651450090000|2022-05-02 00:08:10|2839.88|2832.18|2841.17|2833.47|2841.17|2833.47|2839.75|2832.05|31
1651450100000|2022-05-02 00:08:20|2841.23|2833.53|2840.74|2833.04|2841.5|2833.8|2840.41|2832.71|37
1651450110000|2022-05-02 00:08:30|2840.87|2833.17|2840.1|2832.4|2841.02|2833.32|2839.77|2832.07|37
1651450120000|2022-05-02 00:08:40|2840.11|2832.41|2843.23|2835.53|2843.23|2835.53|2840.11|2832.41|38
1651450130000|2022-05-02 00:08:50|2843.45|2835.75|2843.61|2835.91|2844.03|2836.33|2843.22|2835.52|37
1651450140000|2022-05-02 00:09:00|2843.75|2836.05|2841.38|2833.68|2843.75|2836.05|2841.21|2833.51|39
1651450150000|2022-05-02 00:09:10|2841.4|2833.7|2842.71|2835.01|2842.92|2835.22|2840.78|2833.08|37
1651450160000|2022-05-02 00:09:20|2842.7|2835|2842.47|2834.77|2842.79|2835.09|2842.42|2834.72|27
1651450170000|2022-05-02 00:09:30|2842.52|2834.82|2841.87|2834.17|2842.57|2834.87|2841.87|2834.17|30
1651450180000|2022-05-02 00:09:40|2841.72|2834.02|2842.24|2834.54|2842.32|2834.62|2841.32|2833.62|35
1651450190000|2022-05-02 00:09:50|2842.35|2834.65|2842.37|2834.67|2842.84|2835.14|2842.12|2834.42|34
1651450200000|2022-05-02 00:10:00|2842.44|2834.74|2842.48|2834.78|2842.74|2835.04|2842.3|2834.6|38
1651450210000|2022-05-02 00:10:10|2842.51|2834.81|2841.76|2834.06|2842.51|2834.81|2841.48|2833.78|26
1651450220000|2022-05-02 00:10:20|2841.77|2834.07|2840.57|2832.87|2842.12|2834.42|2840.54|2832.84|36
1651450230000|2022-05-02 00:10:30|2840.47|2832.77|2841.32|2833.62|2841.43|2833.73|2840.44|2832.74|35
1651450240000|2022-05-02 00:10:40|2841.31|2833.61|2842.07|2834.37|2842.53|2834.83|2841.31|2833.61|34
1651450250000|2022-05-02 00:10:50|2842.06|2834.36|2841.24|2833.54|2842.16|2834.46|2841.24|2833.54|31
1651450260000|2022-05-02 00:11:00|2841.16|2833.46|2842.12|2834.42|2842.12|2834.42|2841.13|2833.43|34
1651450270000|2022-05-02 00:11:10|2842.11|2834.41|2841.36|2833.66|2842.11|2834.41|2841.33|2833.63|31
1651450280000|2022-05-02 00:11:20|2841.27|2833.57|2842.22|2834.52|2842.22|2834.52|2840.91|2833.21|34
1651450290000|2022-05-02 00:11:30|2842.23|2834.53|2843.86|2836.16|2843.97|2836.27|2842.23|2834.53|36
1651450300000|2022-05-02 00:11:40|2843.82|2836.12|2842.25|2834.55|2843.94|2836.24|2842.18|2834.48|33
1651450310000|2022-05-02 00:11:50|2842.35|2834.65|2841.92|2834.22|2842.53|2834.83|2841.89|2834.19|33
1651450320000|2022-05-02 00:12:00|2841.9|2834.2|2841.71|2834.01|2842.39|2834.69|2841.53|2833.83|34
1651450330000|2022-05-02 00:12:10|2841.72|2834.02|2842.6|2834.9|2843.01|2835.31|2841.72|2834.02|35
1651450340000|2022-05-02 00:12:20|2842.62|2834.92|2841.96|2834.26|2842.62|2834.92|2841.96|2834.26|38
1651450350000|2022-05-02 00:12:30|2841.98|2834.28|2841.55|2833.85|2842.12|2834.42|2841.48|2833.78|32
1651450360000|2022-05-02 00:12:40|2841.44|2833.74|2842.16|2834.46|2842.39|2834.69|2841.44|2833.74|33
1651450370000|2022-05-02 00:12:50|2842.14|2834.44|2843.36|2835.66|2843.39|2835.69|2842.12|2834.42|34
1651450380000|2022-05-02 00:13:00|2843.37|2835.67|2842.34|2834.64|2843.75|2836.05|2842.16|2834.46|39
1651450390000|2022-05-02 00:13:10|2842.28|2834.58|2842.2|2834.5|2842.32|2834.62|2842.08|2834.38|35
1651450400000|2022-05-02 00:13:20|2842.19|2834.49|2842.15|2834.45|2842.19|2834.49|2841.42|2833.72|34
1651450410000|2022-05-02 00:13:30|2842.17|2834.47|2842.51|2834.81|2842.65|2834.95|2842.17|2834.47|30
1651450420000|2022-05-02 00:13:40|2842.18|2834.48|2842.27|2834.57|2842.52|2834.82|2842.13|2834.43|32
1651450430000|2022-05-02 00:13:50|2842.33|2834.63|2842.27|2834.57|2842.58|2834.88|2842.12|2834.42|36
1651450440000|2022-05-02 00:14:00|2842.13|2834.43|2843.16|2835.46|2843.18|2835.48|2842.1|2834.4|28
1651450450000|2022-05-02 00:14:10|2842.99|2835.29|2842.32|2834.62|2843.48|2835.78|2842.32|2834.62|34
1651450460000|2022-05-02 00:14:20|2842.31|2834.61|2842.45|2834.75|2842.59|2834.89|2842.31|2834.61|28
1651450470000|2022-05-02 00:14:30|2842.4|2834.7|2842.52|2834.82|2842.91|2835.21|2842.26|2834.56|28
1651450480000|2022-05-02 00:14:40|2842.51|2834.81|2842.76|2835.06|2842.76|2835.06|2842.49|2834.79|32
1651450490000|2022-05-02 00:14:50|2842.75|2835.05|2842.62|2834.92|2842.77|2835.07|2842.58|2834.88|25
1651450500000|2022-05-02 00:15:00|2842.73|2835.03|2842.27|2834.57|2842.77|2835.07|2842.24|2834.54|30
1651450510000|2022-05-02 00:15:10|2842.28|2834.58|2842.39|2834.69|2842.39|2834.69|2841.73|2834.03|29
1651450520000|2022-05-02 00:15:20|2842.48|2834.78|2848.76|2841.06|2848.76|2841.06|2842.48|2834.78|36
1651450530000|2022-05-02 00:15:30|2848.9|2841.2|2851.43|2843.73|2851.67|2843.97|2848.76|2841.06|39
1651450540000|2022-05-02 00:15:40|2851.32|2843.62|2850.89|2843.19|2851.98|2844.28|2849.22|2841.52|40
1651450550000|2022-05-02 00:15:50|2850.68|2842.98|2848.1|2840.4|2850.68|2842.98|2848.1|2840.4|39
1651450560000|2022-05-02 00:16:00|2848.05|2840.35|2848.87|2841.17|2849.25|2841.55|2847.97|2840.27|37
1651450570000|2022-05-02 00:16:10|2848.84|2841.14|2849.51|2841.81|2850.1|2842.4|2848.84|2841.14|34
1651450580000|2022-05-02 00:16:20|2849.71|2842.01|2851.46|2843.76|2852.03|2844.33|2849.71|2842.01|38
1651450590000|2022-05-02 00:16:30|2851.47|2843.77|2851.64|2843.94|2852.85|2845.15|2851.25|2843.55|39
1651450600000|2022-05-02 00:16:40|2851.61|2843.91|2852.1|2844.4|2852.3|2844.6|2851.47|2843.77|31
1651450610000|2022-05-02 00:16:50|2852.17|2844.47|2850.11|2842.41|2852.17|2844.47|2850.07|2842.37|35
1651450620000|2022-05-02 00:17:00|2850.08|2842.38|2847.52|2839.82|2850.11|2842.41|2847.52|2839.82|38
1651450630000|2022-05-02 00:17:10|2847.61|2839.91|2844.7|2837|2847.61|2839.91|2844.7|2837|37
1651450640000|2022-05-02 00:17:20|2844.68|2836.98|2843.91|2836.21|2844.68|2836.98|2843.33|2835.63|39
1651450650000|2022-05-02 00:17:30|2843.79|2836.09|2841.75|2834.05|2843.83|2836.13|2841.54|2833.84|39
1651450660000|2022-05-02 00:17:40|2841.65|2833.95|2841.62|2833.92|2842.26|2834.56|2840.73|2833.03|32
1651450670000|2022-05-02 00:17:50|2841.05|2833.35|2842.38|2834.68|2842.93|2835.23|2841.05|2833.35|37
1651450680000|2022-05-02 00:18:00|2842.34|2834.64|2841.89|2834.19|2842.34|2834.64|2841.44|2833.74|30
1651450690000|2022-05-02 00:18:10|2841.86|2834.16|2841.1|2833.4|2842.11|2834.41|2840.1|2832.4|39
1651450700000|2022-05-02 00:18:20|2841.42|2833.72|2841.83|2834.13|2842.26|2834.56|2840.38|2832.68|39
1651450710000|2022-05-02 00:18:30|2841.85|2834.15|2844.43|2836.73|2844.47|2836.77|2841.72|2834.02|31
1651450720000|2022-05-02 00:18:40|2843.87|2836.17|2844.82|2837.12|2845.26|2837.56|2843.86|2836.16|31
1651450730000|2022-05-02 00:18:50|2844.74|2837.04|2846.19|2838.49|2846.77|2839.07|2844.74|2837.04|32
1651450740000|2022-05-02 00:19:00|2846.12|2838.42|2845.77|2838.07|2846.42|2838.72|2845.25|2837.55|35
1651450750000|2022-05-02 00:19:10|2845.83|2838.13|2845.16|2837.46|2847.29|2839.59|2845.1|2837.4|36
1651450760000|2022-05-02 00:19:20|2845.09|2837.39|2845.31|2837.61|2845.42|2837.72|2844.43|2836.73|38
1651450770000|2022-05-02 00:19:30|2845.33|2837.63|2844.71|2837.01|2845.38|2837.68|2844.58|2836.88|36
1651450780000|2022-05-02 00:19:40|2844.72|2837.02|2843.03|2835.33|2844.79|2837.09|2843.03|2835.33|35
1651450790000|2022-05-02 00:19:50|2842.99|2835.29|2843.12|2835.42|2844.27|2836.57|2842.89|2835.19|36
1651450800000|2022-05-02 00:20:00|2843.07|2835.37|2841.91|2834.21|2843.16|2835.46|2841.91|2834.21|37
1651450810000|2022-05-02 00:20:10|2841.69|2833.99|2841.12|2833.42|2841.86|2834.16|2840.71|2833.01|37
1651450820000|2022-05-02 00:20:20|2840.8|2833.1|2840.22|2832.52|2841.37|2833.67|2839.7|2832|36
1651450830000|2022-05-02 00:20:30|2840.32|2832.62|2842.11|2834.41|2842.14|2834.44|2839.6|2831.9|37
1651450840000|2022-05-02 00:20:40|2842.13|2834.43|2841.65|2833.95|2842.14|2834.44|2841.64|2833.94|28
1651450850000|2022-05-02 00:20:50|2841.66|2833.96|2841.26|2833.56|2841.81|2834.11|2841.14|2833.44|33
1651450860000|2022-05-02 00:21:00|2841.31|2833.61|2842.58|2834.88|2843.08|2835.38|2841.31|2833.61|31
1651450870000|2022-05-02 00:21:10|2842.94|2835.24|2844.27|2836.57|2844.5|2836.8|2842.82|2835.12|35
1651450880000|2022-05-02 00:21:20|2844.28|2836.58|2845.68|2837.98|2845.85|2838.15|2844.16|2836.46|33
1651450890000|2022-05-02 00:21:30|2845.67|2837.97|2843.99|2836.29|2845.69|2837.99|2843.97|2836.27|36
1651450900000|2022-05-02 00:21:40|2844.08|2836.38|2844.8|2837.1|2844.8|2837.1|2843.98|2836.28|26
1651450910000|2022-05-02 00:21:50|2844.84|2837.14|2846.2|2838.5|2846.28|2838.58|2844.52|2836.82|34
1651450920000|2022-05-02 00:22:00|2846.28|2838.58|2844.99|2837.29|2846.49|2838.79|2844.82|2837.12|33
1651450930000|2022-05-02 00:22:10|2844.86|2837.16|2843.14|2835.44|2845.29|2837.59|2843.06|2835.36|27
1651450940000|2022-05-02 00:22:20|2843.18|2835.48|2841.75|2834.05|2843.18|2835.48|2841.49|2833.79|36
1651450950000|2022-05-02 00:22:30|2841.76|2834.06|2842.64|2834.94|2842.72|2835.02|2841.76|2834.06|37
1651450960000|2022-05-02 00:22:40|2842.83|2835.13|2843.75|2836.05|2844.53|2836.83|2842.83|2835.13|36
1651450970000|2022-05-02 00:22:50|2843.82|2836.12|2843.65|2835.95|2844.21|2836.51|2843.65|2835.95|26
1651450980000|2022-05-02 00:23:00|2843.67|2835.97|2846|2838.3|2846.09|2838.39|2843.67|2835.97|35
1651450990000|2022-05-02 00:23:10|2845.82|2838.12|2846.79|2839.09|2847.24|2839.54|2845.3|2837.6|36
1651451000000|2022-05-02 00:23:20|2847|2839.3|2845.94|2838.24|2847|2839.3|2845.84|2838.14|35
1651451010000|2022-05-02 00:23:30|2845.95|2838.25|2849.53|2841.83|2849.53|2841.83|2845.95|2838.25|37
1651451020000|2022-05-02 00:23:40|2849.84|2842.14|2850.68|2842.98|2851.12|2843.42|2848.8|2841.1|37
1651451030000|2022-05-02 00:23:50|2850.63|2842.93|2846.95|2839.25|2850.66|2842.96|2846.62|2838.92|38
1651451040000|2022-05-02 00:24:00|2846.81|2839.11|2846.97|2839.27|2847.08|2839.38|2846.49|2838.79|33
1651451050000|2022-05-02 00:24:10|2846.94|2839.24|2846.8|2839.1|2846.94|2839.24|2846.63|2838.93|33
1651451060000|2022-05-02 00:24:20|2846.81|2839.11|2845.29|2837.59|2846.82|2839.12|2845.28|2837.58|29
1651451070000|2022-05-02 00:24:30|2845.3|2837.6|2845.57|2837.87|2846.2|2838.5|2844.38|2836.68|36
1651451080000|2022-05-02 00:24:40|2845.58|2837.88|2846.31|2838.61|2846.71|2839.01|2845.58|2837.88|37
1651451090000|2022-05-02 00:24:50|2846.61|2838.91|2846.76|2839.06|2847.55|2839.85|2846.61|2838.91|33
1651451100000|2022-05-02 00:25:00|2846.86|2839.16|2848.05|2840.35|2848.72|2841.02|2846.76|2839.06|36
1651451110000|2022-05-02 00:25:10|2847.92|2840.22|2848.69|2840.99|2849.07|2841.37|2847.92|2840.22|39
1651451120000|2022-05-02 00:25:20|2848.35|2840.65|2848.64|2840.94|2848.64|2840.94|2848.19|2840.49|36
1651451130000|2022-05-02 00:25:30|2848.66|2840.96|2849.65|2841.95|2850.23|2842.53|2848.53|2840.83|35
1651451140000|2022-05-02 00:25:40|2849.59|2841.89|2848.83|2841.13|2849.84|2842.14|2848.83|2841.13|34
1651451150000|2022-05-02 00:25:50|2848.84|2841.14|2848.5|2840.8|2848.89|2841.19|2848.47|2840.77|23
1651451160000|2022-05-02 00:26:00|2848.53|2840.83|2849.88|2842.18|2849.88|2842.18|2848.36|2840.66|33
1651451170000|2022-05-02 00:26:10|2850.18|2842.48|2849.82|2842.12|2850.18|2842.48|2849.27|2841.57|34
1651451180000|2022-05-02 00:26:20|2849.74|2842.04|2849.59|2841.89|2850.19|2842.49|2849.45|2841.75|39
1651451190000|2022-05-02 00:26:30|2849.63|2841.93|2849.82|2842.12|2849.91|2842.21|2849.6|2841.9|34
1651451200000|2022-05-02 00:26:40|2850.05|2842.35|2850.13|2842.43|2850.63|2842.93|2849.9|2842.2|37
1651451210000|2022-05-02 00:26:50|2850.04|2842.34|2849.42|2841.72|2850.04|2842.34|2849.42|2841.72|35
1651451220000|2022-05-02 00:27:00|2849.94|2842.24|2849.96|2842.26|2850.07|2842.37|2849.16|2841.46|38
1651451230000|2022-05-02 00:27:10|2849.95|2842.25|2849.66|2841.96|2849.95|2842.25|2848.98|2841.28|30
1651451240000|2022-05-02 00:27:20|2849.68|2841.98|2849.34|2841.64|2850.01|2842.31|2849.26|2841.56|28
1651451250000|2022-05-02 00:27:30|2849.36|2841.66|2848.51|2840.81|2849.57|2841.87|2848.43|2840.73|34
1651451260000|2022-05-02 00:27:40|2848.45|2840.75|2847.11|2839.41|2848.53|2840.83|2846.93|2839.23|36
1651451270000|2022-05-02 00:27:50|2847.19|2839.49|2847.23|2839.53|2847.43|2839.73|2847.06|2839.36|28
1651451280000|2022-05-02 00:28:00|2847.32|2839.62|2848.23|2840.53|2848.78|2841.08|2847.32|2839.62|36
1651451290000|2022-05-02 00:28:10|2848.15|2840.45|2847.53|2839.83|2848.3|2840.6|2847.42|2839.72|34
1651451300000|2022-05-02 00:28:20|2847.6|2839.9|2847.86|2840.16|2847.9|2840.2|2847.13|2839.43|30
1651451310000|2022-05-02 00:28:30|2847.87|2840.17|2847.94|2840.24|2848.14|2840.44|2847.64|2839.94|34
1651451320000|2022-05-02 00:28:40|2847.93|2840.23|2847.83|2840.13|2848.11|2840.41|2847.78|2840.08|32
1651451330000|2022-05-02 00:28:50|2847.84|2840.14|2847.81|2840.11|2847.99|2840.29|2847.76|2840.06|33
1651451340000|2022-05-02 00:29:00|2847.86|2840.16|2847.39|2839.69|2848.16|2840.46|2847.2|2839.5|37
1651451350000|2022-05-02 00:29:10|2847.4|2839.7|2846.82|2839.12|2847.43|2839.73|2846.76|2839.06|26
1651451360000|2022-05-02 00:29:20|2846.8|2839.1|2846.94|2839.24|2847|2839.3|2846.44|2838.74|33
1651451370000|2022-05-02 00:29:30|2846.93|2839.23|2846.38|2838.68|2847.09|2839.39|2846.38|2838.68|33
1651451380000|2022-05-02 00:29:40|2846.75|2839.05|2847.18|2839.48|2847.33|2839.63|2846.75|2839.05|29
1651451390000|2022-05-02 00:29:50|2847.19|2839.49|2846.52|2838.82|2847.35|2839.65|2846.5|2838.8|30
1651451400000|2022-05-02 00:30:00|2846.5|2838.8|2845.55|2837.85|2847.48|2839.78|2845.55|2837.85|32
1651451410000|2022-05-02 00:30:10|2845.57|2837.87|2845.29|2837.59|2846.03|2838.33|2844.85|2837.15|24
1651451420000|2022-05-02 00:30:20|2845.28|2837.58|2845.06|2837.36|2845.37|2837.67|2844.42|2836.72|34
1651451430000|2022-05-02 00:30:30|2845.07|2837.37|2845.59|2837.89|2845.98|2838.28|2844.92|2837.22|36
1651451440000|2022-05-02 00:30:40|2845.58|2837.88|2843.78|2836.08|2845.86|2838.16|2843.78|2836.08|36
1651451450000|2022-05-02 00:30:50|2843.62|2835.92|2844.22|2836.52|2844.26|2836.56|2843.59|2835.89|31
1651451460000|2022-05-02 00:31:00|2844.21|2836.51|2844.47|2836.77|2844.61|2836.91|2843.34|2835.64|37
1651451470000|2022-05-02 00:31:10|2844.65|2836.95|2841.68|2833.98|2844.65|2836.95|2841.58|2833.88|33
1651451480000|2022-05-02 00:31:20|2842.29|2834.59|2842.73|2835.03|2842.96|2835.26|2842.14|2834.44|33
1651451490000|2022-05-02 00:31:30|2842.58|2834.88|2842.74|2835.04|2842.96|2835.26|2842.11|2834.41|34
1651451500000|2022-05-02 00:31:40|2842.96|2835.26|2842.27|2834.57|2842.96|2835.26|2842.18|2834.48|27
1651451510000|2022-05-02 00:31:50|2842.29|2834.59|2842.88|2835.18|2842.96|2835.26|2841.96|2834.26|31
1651451520000|2022-05-02 00:32:00|2842.87|2835.17|2843.64|2835.94|2843.64|2835.94|2842.59|2834.89|31
1651451530000|2022-05-02 00:32:10|2843.66|2835.96|2844.09|2836.39|2844.39|2836.69|2843.1|2835.4|30
1651451540000|2022-05-02 00:32:20|2844.16|2836.46|2845.83|2838.13|2845.83|2838.13|2844.05|2836.35|34
1651451550000|2022-05-02 00:32:30|2845.9|2838.2|2846.08|2838.38|2847.09|2839.39|2845.9|2838.2|33
1651451560000|2022-05-02 00:32:40|2846.16|2838.46|2846.07|2838.37|2846.81|2839.11|2845.74|2838.04|35
1651451570000|2022-05-02 00:32:50|2846.05|2838.35|2846.55|2838.85|2846.62|2838.92|2845.77|2838.07|35
1651451580000|2022-05-02 00:33:00|2846.44|2838.74|2847.12|2839.42|2847.12|2839.42|2845.75|2838.05|37
1651451590000|2022-05-02 00:33:10|2847.09|2839.39|2846.43|2838.73|2847.24|2839.54|2846.43|2838.73|32
1651451600000|2022-05-02 00:33:20|2846.44|2838.74|2846.24|2838.54|2846.44|2838.74|2845.8|2838.1|33
1651451610000|2022-05-02 00:33:30|2846.37|2838.67|2847.44|2839.74|2847.44|2839.74|2846.2|2838.5|38
1651451620000|2022-05-02 00:33:40|2847.59|2839.89|2847.21|2839.51|2847.72|2840.02|2847.02|2839.32|37
1651451630000|2022-05-02 00:33:50|2847.22|2839.52|2847.96|2840.26|2848.19|2840.49|2847.18|2839.48|39
1651451640000|2022-05-02 00:34:00|2847.89|2840.19|2853.84|2846.14|2853.84|2846.14|2847.82|2840.12|37
1651451650000|2022-05-02 00:34:10|2853.26|2845.56|2851.49|2843.79|2853.8|2846.1|2851.4|2843.7|38
1651451660000|2022-05-02 00:34:20|2851.59|2843.89|2851.27|2843.57|2851.62|2843.92|2850.35|2842.65|36
1651451670000|2022-05-02 00:34:30|2851.38|2843.68|2852.17|2844.47|2852.78|2845.08|2851.38|2843.68|37
1651451680000|2022-05-02 00:34:40|2852.24|2844.54|2852.25|2844.55|2852.4|2844.7|2851.72|2844.02|31
1651451690000|2022-05-02 00:34:50|2852.27|2844.57|2851.97|2844.27|2852.27|2844.57|2851.4|2843.7|37
1651451700000|2022-05-02 00:35:00|2851.94|2844.24|2850.73|2843.03|2852.48|2844.78|2850.73|2843.03|35
1651451710000|2022-05-02 00:35:10|2850.87|2843.17|2852.31|2844.61|2852.41|2844.71|2850.54|2842.84|37
1651451720000|2022-05-02 00:35:20|2852.09|2844.39|2851.48|2843.78|2852.09|2844.39|2850.86|2843.16|35
1651451730000|2022-05-02 00:35:30|2851.46|2843.76|2850.64|2842.94|2851.46|2843.76|2850.49|2842.79|32
1651451740000|2022-05-02 00:35:40|2850.71|2843.01|2848.96|2841.26|2850.76|2843.06|2848.8|2841.1|38
1651451750000|2022-05-02 00:35:50|2848.94|2841.24|2848.44|2840.74|2849.1|2841.4|2848|2840.3|36
1651451760000|2022-05-02 00:36:00|2848.41|2840.71|2848.09|2840.39|2848.58|2840.88|2847.31|2839.61|36
1651451770000|2022-05-02 00:36:10|2848.11|2840.41|2848.02|2840.32|2848.2|2840.5|2847.92|2840.22|31
1651451780000|2022-05-02 00:36:20|2848.06|2840.36|2845.49|2837.79|2848.06|2840.36|2844.89|2837.19|29
1651451790000|2022-05-02 00:36:30|2845.5|2837.8|2845.53|2837.83|2845.53|2837.83|2844.27|2836.57|34
1651451800000|2022-05-02 00:36:40|2845.58|2837.88|2846.16|2838.46|2846.8|2839.1|2845.58|2837.88|39
1651451810000|2022-05-02 00:36:50|2846.3|2838.6|2845.22|2837.52|2846.3|2838.6|2844.71|2837.01|39
1651451820000|2022-05-02 00:37:00|2845.17|2837.47|2847.02|2839.32|2847.44|2839.74|2845.1|2837.4|38
1651451830000|2022-05-02 00:37:10|2847.01|2839.31|2847.82|2840.12|2848.21|2840.51|2846.95|2839.25|39
1651451840000|2022-05-02 00:37:20|2847.81|2840.11|2847.85|2840.15|2847.94|2840.24|2847.47|2839.77|30
1651451850000|2022-05-02 00:37:30|2847.86|2840.16|2848.12|2840.42|2848.28|2840.58|2847.86|2840.16|27
1651451860000|2022-05-02 00:37:40|2848.19|2840.49|2848.8|2841.1|2848.8|2841.1|2847.9|2840.2|31
1651451870000|2022-05-02 00:37:50|2848.56|2840.86|2848.1|2840.4|2848.97|2841.27|2847.82|2840.12|34
1651451880000|2022-05-02 00:38:00|2848.08|2840.38|2848|2840.3|2848.08|2840.38|2847.5|2839.8|27
1651451890000|2022-05-02 00:38:10|2848.01|2840.31|2849.42|2841.72|2849.64|2841.94|2847.88|2840.18|33
1651451900000|2022-05-02 00:38:20|2849.45|2841.75|2849.2|2841.5|2850.13|2842.43|2848.93|2841.23|30
1651451910000|2022-05-02 00:38:30|2849.02|2841.32|2849.7|2842|2849.82|2842.12|2849.02|2841.32|34
1651451920000|2022-05-02 00:38:40|2849.52|2841.82|2848.59|2840.89|2849.65|2841.95|2848.52|2840.82|36
1651451930000|2022-05-02 00:38:50|2848.61|2840.91|2848.7|2841|2849.03|2841.33|2848.59|2840.89|34
1651451940000|2022-05-02 00:39:00|2848.6|2840.9|2848.9|2841.2|2849.38|2841.68|2848.6|2840.9|33
1651451950000|2022-05-02 00:39:10|2848.79|2841.09|2848.35|2840.65|2848.96|2841.26|2847.79|2840.09|30
1651451960000|2022-05-02 00:39:20|2848.21|2840.51|2848.64|2840.94|2849.12|2841.42|2848.18|2840.48|30
1651451970000|2022-05-02 00:39:30|2848.72|2841.02|2848.05|2840.35|2848.79|2841.09|2848.03|2840.33|35
1651451980000|2022-05-02 00:39:40|2848.02|2840.32|2848.54|2840.84|2848.85|2841.15|2848.02|2840.32|37
1651451990000|2022-05-02 00:39:50|2848.4|2840.7|2848.39|2840.69|2848.62|2840.92|2847.94|2840.24|33
1651452000000|2022-05-02 00:40:00|2848.46|2840.76|2847.72|2840.02|2849.56|2841.86|2847.36|2839.66|36
1651452010000|2022-05-02 00:40:10|2847.73|2840.03|2847.83|2840.13|2848.14|2840.44|2847.56|2839.86|33
1651452020000|2022-05-02 00:40:20|2848.2|2840.5|2847.7|2840|2848.69|2840.99|2847.67|2839.97|29
1651452030000|2022-05-02 00:40:30|2847.64|2839.94|2847.83|2840.13|2848.49|2840.79|2847.64|2839.94|31
1651452040000|2022-05-02 00:40:40|2847.96|2840.26|2848.15|2840.45|2848.24|2840.54|2847.65|2839.95|35
1651452050000|2022-05-02 00:40:50|2848.17|2840.47|2847.64|2839.94|2848.33|2840.63|2847.37|2839.67|34
1651452060000|2022-05-02 00:41:00|2847.67|2839.97|2847.7|2840|2847.83|2840.13|2847.63|2839.93|32
1651452070000|2022-05-02 00:41:10|2847.64|2839.94|2847.58|2839.88|2847.77|2840.07|2846.8|2839.1|36
1651452080000|2022-05-02 00:41:20|2847.55|2839.85|2847.46|2839.76|2847.62|2839.92|2847.18|2839.48|26
1651452090000|2022-05-02 00:41:30|2847.37|2839.67|2845.41|2837.71|2847.46|2839.76|2845.36|2837.66|32
1651452100000|2022-05-02 00:41:40|2845.2|2837.5|2844.57|2836.87|2845.2|2837.5|2844.3|2836.6|29
1651452110000|2022-05-02 00:41:50|2844.4|2836.7|2846.24|2838.54|2846.24|2838.54|2844.21|2836.51|32
1651452120000|2022-05-02 00:42:00|2846.32|2838.62|2846.14|2838.44|2847.01|2839.31|2845.99|2838.29|35
1651452130000|2022-05-02 00:42:10|2846.18|2838.48|2846.55|2838.85|2846.55|2838.85|2845.99|2838.29|34
1651452140000|2022-05-02 00:42:20|2846.65|2838.95|2846.14|2838.44|2846.66|2838.96|2846.08|2838.38|30
1651452150000|2022-05-02 00:42:30|2846.15|2838.45|2846.32|2838.62|2846.37|2838.67|2846.09|2838.39|28
1651452160000|2022-05-02 00:42:40|2846.38|2838.68|2846.84|2839.14|2846.99|2839.29|2846.26|2838.56|23
1651452170000|2022-05-02 00:42:50|2846.67|2838.97|2848.57|2840.87|2848.97|2841.27|2846.67|2838.97|33
1651452180000|2022-05-02 00:43:00|2848.6|2840.9|2847.18|2839.48|2849.14|2841.44|2847.15|2839.45|34
1651452190000|2022-05-02 00:43:10|2847.14|2839.44|2847.2|2839.5|2847.61|2839.91|2847.14|2839.44|31
1651452200000|2022-05-02 00:43:20|2847.17|2839.47|2847.1|2839.4|2847.24|2839.54|2846.97|2839.27|36
1651452210000|2022-05-02 00:43:30|2847.11|2839.41|2845.31|2837.61|2847.12|2839.42|2845.31|2837.61|30
1651452220000|2022-05-02 00:43:40|2845.35|2837.65|2846.27|2838.57|2846.35|2838.65|2845.35|2837.65|24
1651452230000|2022-05-02 00:43:50|2846.34|2838.64|2846.16|2838.46|2846.34|2838.64|2846.08|2838.38|30
1651452240000|2022-05-02 00:44:00|2846.18|2838.48|2845.83|2838.13|2846.24|2838.54|2845.68|2837.98|29
1651452250000|2022-05-02 00:44:10|2845.8|2838.1|2845.84|2838.14|2845.84|2838.14|2845.76|2838.06|15
1651452260000|2022-05-02 00:44:20|2845.93|2838.23|2845.72|2838.02|2845.98|2838.28|2845.72|2838.02|28
1651452270000|2022-05-02 00:44:30|2845.74|2838.04|2845.12|2837.42|2846.15|2838.45|2844.96|2837.26|32
1651452280000|2022-05-02 00:44:40|2845.17|2837.47|2845.18|2837.48|2845.49|2837.79|2845.05|2837.35|27
1651452290000|2022-05-02 00:44:50|2845.17|2837.47|2846.09|2838.39|2846.17|2838.47|2844.91|2837.21|34
1651452300000|2022-05-02 00:45:00|2845.95|2838.25|2844.83|2837.13|2846.06|2838.36|2844.83|2837.13|36
1651452310000|2022-05-02 00:45:10|2844.82|2837.12|2843.45|2835.75|2845.31|2837.61|2843.41|2835.71|39
1651452320000|2022-05-02 00:45:20|2843.53|2835.83|2845.46|2837.76|2845.46|2837.76|2843.47|2835.77|38
1651452330000|2022-05-02 00:45:30|2845.48|2837.78|2845.51|2837.81|2845.55|2837.85|2844.67|2836.97|35
1651452340000|2022-05-02 00:45:40|2845.52|2837.82|2846.09|2838.39|2846.13|2838.43|2845.52|2837.82|33
1651452350000|2022-05-02 00:45:50|2846.06|2838.36|2844.85|2837.15|2846.06|2838.36|2844.85|2837.15|32
1651452360000|2022-05-02 00:46:00|2844.86|2837.16|2843.66|2835.96|2844.97|2837.27|2843.47|2835.77|34
1651452370000|2022-05-02 00:46:10|2843.6|2835.9|2843.92|2836.22|2844.16|2836.46|2843.17|2835.47|32
1651452380000|2022-05-02 00:46:20|2843.9|2836.2|2843.41|2835.71|2844.02|2836.32|2843.41|2835.71|32
1651452390000|2022-05-02 00:46:30|2843.66|2835.96|2842.44|2834.74|2843.96|2836.26|2841.73|2834.03|35
1651452400000|2022-05-02 00:46:40|2842.39|2834.69|2842.72|2835.02|2842.72|2835.02|2842.25|2834.55|31
1651452410000|2022-05-02 00:46:50|2842.15|2834.45|2842.3|2834.6|2842.71|2835.01|2842.15|2834.45|35
1651452420000|2022-05-02 00:47:00|2842.32|2834.62|2843.14|2835.44|2843.36|2835.66|2842.25|2834.55|30
1651452430000|2022-05-02 00:47:10|2843.05|2835.35|2842.84|2835.14|2843.05|2835.35|2842.49|2834.79|29
1651452440000|2022-05-02 00:47:20|2842.53|2834.83|2841.84|2834.14|2842.96|2835.26|2841.46|2833.76|38
1651452450000|2022-05-02 00:47:30|2841.71|2834.01|2841.83|2834.13|2842.01|2834.31|2841.41|2833.71|29
1651452460000|2022-05-02 00:47:40|2841.61|2833.91|2840.79|2833.09|2842.06|2834.36|2840.78|2833.08|36
1651452470000|2022-05-02 00:47:50|2840.99|2833.29|2841.74|2834.04|2841.74|2834.04|2840.99|2833.29|35
1651452480000|2022-05-02 00:48:00|2841.83|2834.13|2841.65|2833.95|2842.03|2834.33|2841.64|2833.94|26
1651452490000|2022-05-02 00:48:10|2841.58|2833.88|2841.43|2833.73|2842.07|2834.37|2841.28|2833.58|34
1651452500000|2022-05-02 00:48:20|2841.39|2833.69|2840.94|2833.24|2841.88|2834.18|2840.72|2833.02|34
1651452510000|2022-05-02 00:48:30|2841.19|2833.49|2840.22|2832.52|2841.76|2834.06|2840.22|2832.52|29
1651452520000|2022-05-02 00:48:40|2840.21|2832.51|2840|2832.3|2841.01|2833.31|2839.34|2831.64|36
1651452530000|2022-05-02 00:48:50|2840.38|2832.68|2840.78|2833.08|2841.22|2833.52|2840.01|2832.31|32
1651452540000|2022-05-02 00:49:00|2840.77|2833.07|2840.79|2833.09|2841.52|2833.82|2840.1|2832.4|39
1651452550000|2022-05-02 00:49:10|2840.84|2833.14|2840.82|2833.12|2841.16|2833.46|2840.48|2832.78|33
1651452560000|2022-05-02 00:49:20|2840.89|2833.19|2841.2|2833.5|2841.22|2833.52|2840.27|2832.57|34
1651452570000|2022-05-02 00:49:30|2840.96|2833.26|2841.41|2833.71|2842.16|2834.46|2840.74|2833.04|36
1651452580000|2022-05-02 00:49:40|2841.4|2833.7|2842.16|2834.46|2842.46|2834.76|2841.14|2833.44|28
1651452590000|2022-05-02 00:49:50|2842.06|2834.36|2842.03|2834.33|2842.32|2834.62|2842.02|2834.32|27
1651452600000|2022-05-02 00:50:00|2842.02|2834.32|2841.09|2833.39|2842.09|2834.39|2840.89|2833.19|29
1651452610000|2022-05-02 00:50:10|2841.11|2833.41|2841.82|2834.12|2841.82|2834.12|2840.9|2833.2|23
1651452620000|2022-05-02 00:50:20|2841.66|2833.96|2842.22|2834.52|2842.22|2834.52|2841.25|2833.55|30
1651452630000|2022-05-02 00:50:30|2842.45|2834.75|2842.66|2834.96|2843.19|2835.49|2842.45|2834.75|31
1651452640000|2022-05-02 00:50:40|2842.74|2835.04|2843.14|2835.44|2843.3|2835.6|2842.6|2834.9|37
1651452650000|2022-05-02 00:50:50|2843.19|2835.49|2844.12|2836.42|2844.12|2836.42|2843.19|2835.49|24
1651452660000|2022-05-02 00:51:00|2844.1|2836.4|2843.75|2836.05|2844.48|2836.78|2843.37|2835.67|36
1651452670000|2022-05-02 00:51:10|2843.59|2835.89|2842.67|2834.97|2843.66|2835.96|2842.58|2834.88|27
1651452680000|2022-05-02 00:51:20|2842.54|2834.84|2842.31|2834.61|2842.76|2835.06|2841.81|2834.11|30
1651452690000|2022-05-02 00:51:30|2842.34|2834.64|2841.51|2833.81|2842.34|2834.64|2841.25|2833.55|36
1651452700000|2022-05-02 00:51:40|2841.41|2833.71|2841.58|2833.88|2841.58|2833.88|2841.3|2833.6|24
1651452710000|2022-05-02 00:51:50|2841.59|2833.89|2842.2|2834.5|2842.32|2834.62|2841.43|2833.73|36
1651452720000|2022-05-02 00:52:00|2842.31|2834.61|2842.65|2834.95|2843.16|2835.46|2842.13|2834.43|30
1651452730000|2022-05-02 00:52:10|2842.64|2834.94|2842.02|2834.32|2842.66|2834.96|2842.02|2834.32|28
1651452740000|2022-05-02 00:52:20|2842.23|2834.53|2841.75|2834.05|2842.23|2834.53|2841.75|2834.05|26
1651452750000|2022-05-02 00:52:30|2841.92|2834.22|2841.7|2834|2841.92|2834.22|2841.4|2833.7|24
1651452760000|2022-05-02 00:52:40|2841.72|2834.02|2842.04|2834.34|2842.22|2834.52|2841.69|2833.99|24
1651452770000|2022-05-02 00:52:50|2842.11|2834.41|2840.45|2832.75|2842.11|2834.41|2840.38|2832.68|33
1651452780000|2022-05-02 00:53:00|2840.41|2832.71|2840.6|2832.9|2840.89|2833.19|2840.4|2832.7|28
1651452790000|2022-05-02 00:53:10|2840.63|2832.93|2840.23|2832.53|2841.48|2833.78|2840.23|2832.53|36
1651452800000|2022-05-02 00:53:20|2840.13|2832.43|2840.24|2832.54|2840.25|2832.55|2839.76|2832.06|29
1651452810000|2022-05-02 00:53:30|2840.03|2832.33|2840.23|2832.53|2840.4|2832.7|2840.02|2832.32|25
1651452820000|2022-05-02 00:53:40|2840.29|2832.59|2840.55|2832.85|2841.02|2833.32|2840.21|2832.51|33
1651452830000|2022-05-02 00:53:50|2840.5|2832.8|2840.24|2832.54|2840.62|2832.92|2840.21|2832.51|28
1651452840000|2022-05-02 00:54:00|2840.22|2832.52|2840.28|2832.58|2840.34|2832.64|2839.88|2832.18|27
1651452850000|2022-05-02 00:54:10|2840.31|2832.61|2840.23|2832.53|2840.41|2832.71|2840.09|2832.39|28
1651452860000|2022-05-02 00:54:20|2840.24|2832.54|2839.99|2832.29|2840.27|2832.57|2839.98|2832.28|20
1651452870000|2022-05-02 00:54:30|2840.01|2832.31|2840.58|2832.88|2841.42|2833.72|2840.01|2832.31|30
1651452880000|2022-05-02 00:54:40|2840.62|2832.92|2841.27|2833.57|2841.56|2833.86|2840.62|2832.92|34
1651452890000|2022-05-02 00:54:50|2841.32|2833.62|2841.91|2834.21|2841.98|2834.28|2841.11|2833.41|29
1651452900000|2022-05-02 00:55:00|2842.27|2834.57|2841.78|2834.08|2842.81|2835.11|2841.78|2834.08|36
1651452910000|2022-05-02 00:55:10|2841.79|2834.09|2842.07|2834.37|2842.28|2834.58|2841.79|2834.09|28
1651452920000|2022-05-02 00:55:20|2842.16|2834.46|2845.23|2837.53|2845.23|2837.53|2842.13|2834.43|26
1651452930000|2022-05-02 00:55:30|2844.48|2836.78|2844.04|2836.34|2844.71|2837.01|2843.35|2835.65|37
1651452940000|2022-05-02 00:55:40|2844.03|2836.33|2843.25|2835.55|2844.11|2836.41|2843.25|2835.55|35
1651452950000|2022-05-02 00:55:50|2843.09|2835.39|2842.53|2834.83|2843.21|2835.51|2842.32|2834.62|33
1651452960000|2022-05-02 00:56:00|2842.48|2834.78|2842.35|2834.65|2842.77|2835.07|2842.35|2834.65|33
1651452970000|2022-05-02 00:56:10|2842.45|2834.75|2843.39|2835.69|2843.39|2835.69|2842.18|2834.48|35
1651452980000|2022-05-02 00:56:20|2843.47|2835.77|2843.95|2836.25|2844.05|2836.35|2843.44|2835.74|34
1651452990000|2022-05-02 00:56:30|2843.98|2836.28|2844.17|2836.47|2844.94|2837.24|2843.69|2835.99|33
1651453000000|2022-05-02 00:56:40|2844.06|2836.36|2844.91|2837.21|2845.14|2837.44|2843.77|2836.07|34
1651453010000|2022-05-02 00:56:50|2844.92|2837.22|2844.25|2836.55|2845.05|2837.35|2844.25|2836.55|30
1651453020000|2022-05-02 00:57:00|2844.24|2836.54|2845.71|2838.01|2846.24|2838.54|2844.22|2836.52|36
1651453030000|2022-05-02 00:57:10|2845.7|2838|2845.8|2838.1|2846.19|2838.49|2845.68|2837.98|29
1651453040000|2022-05-02 00:57:20|2845.81|2838.11|2846.2|2838.5|2846.23|2838.53|2845.75|2838.05|26
1651453050000|2022-05-02 00:57:30|2846.19|2838.49|2845.74|2838.04|2846.19|2838.49|2845.6|2837.9|29
1651453060000|2022-05-02 00:57:40|2845.75|2838.05|2844.9|2837.2|2845.78|2838.08|2844.8|2837.1|31
1651453070000|2022-05-02 00:57:50|2844.92|2837.22|2844.46|2836.76|2844.92|2837.22|2843.48|2835.78|34
1651453080000|2022-05-02 00:58:00|2844.55|2836.85|2845.3|2837.6|2845.7|2838|2844.51|2836.81|27
1651453090000|2022-05-02 00:58:10|2845.42|2837.72|2846.19|2838.49|2846.98|2839.28|2845.42|2837.72|31
1651453100000|2022-05-02 00:58:20|2846.21|2838.51|2846.11|2838.41|2846.28|2838.58|2846.04|2838.34|20
1651453110000|2022-05-02 00:58:30|2846.16|2838.46|2846.17|2838.47|2846.29|2838.59|2846.03|2838.33|31
1651453120000|2022-05-02 00:58:40|2846.11|2838.41|2845.81|2838.11|2846.24|2838.54|2845.66|2837.96|30
1651453130000|2022-05-02 00:58:50|2845.79|2838.09|2844.71|2837.01|2845.79|2838.09|2844.67|2836.97|26
1651453140000|2022-05-02 00:59:00|2844.68|2836.98|2844.07|2836.37|2844.86|2837.16|2844.07|2836.37|29
1651453150000|2022-05-02 00:59:10|2843.97|2836.27|2844.52|2836.82|2845.26|2837.56|2843.85|2836.15|32
1651453160000|2022-05-02 00:59:20|2844.45|2836.75|2844.54|2836.84|2844.96|2837.26|2844.45|2836.75|31
1651453170000|2022-05-02 00:59:30|2844.59|2836.89|2844.55|2836.85|2844.72|2837.02|2844.53|2836.83|27
1651453180000|2022-05-02 00:59:40|2844.49|2836.79|2846.25|2838.55|2846.38|2838.68|2844.49|2836.79|34
1651453190000|2022-05-02 00:59:50|2846.23|2838.53|2845.43|2837.73|2846.23|2838.53|2845.43|2837.73|37
1651453200000|2022-05-02 01:00:00|2845.74|2838.04|2848|2840.3|2848.05|2840.35|2845.74|2838.04|39
1651453210000|2022-05-02 01:00:10|2848.05|2840.35|2848.26|2840.56|2849.9|2842.2|2847.93|2840.23|36
1651453220000|2022-05-02 01:00:20|2848.38|2840.68|2849.21|2841.51|2849.21|2841.51|2848.28|2840.58|39
1651453230000|2022-05-02 01:00:30|2849.14|2841.44|2849.45|2841.75|2849.88|2842.18|2848.91|2841.21|33
1651453240000|2022-05-02 01:00:40|2849.46|2841.76|2848.85|2841.15|2849.59|2841.89|2848.85|2841.15|35
1651453250000|2022-05-02 01:00:50|2849.08|2841.38|2847.85|2840.15|2849.16|2841.46|2847.85|2840.15|29
1651453260000|2022-05-02 01:01:00|2847.93|2840.23|2849.03|2841.33|2849.35|2841.65|2847.84|2840.14|36
1651453270000|2022-05-02 01:01:10|2849.01|2841.31|2849.31|2841.61|2850.05|2842.35|2849.01|2841.31|29
1651453280000|2022-05-02 01:01:20|2849.26|2841.56|2849.85|2842.15|2850.02|2842.32|2849.13|2841.43|32
1651453290000|2022-05-02 01:01:30|2849.56|2841.86|2848.98|2841.28|2849.59|2841.89|2848.62|2840.92|25
1651453300000|2022-05-02 01:01:40|2849.05|2841.35|2848.91|2841.21|2849.19|2841.49|2848.8|2841.1|28
1651453310000|2022-05-02 01:01:50|2849|2841.3|2849.23|2841.53|2849.78|2842.08|2848.92|2841.22|29
1651453320000|2022-05-02 01:02:00|2849.14|2841.44|2848.87|2841.17|2849.43|2841.73|2848.87|2841.17|35
1651453330000|2022-05-02 01:02:10|2849.03|2841.33|2849.08|2841.38|2849.14|2841.44|2848.49|2840.79|27
1651453340000|2022-05-02 01:02:20|2849.09|2841.39|2849.16|2841.46|2849.29|2841.59|2849.04|2841.34|31
1651453350000|2022-05-02 01:02:30|2849.14|2841.44|2848.8|2841.1|2849.18|2841.48|2848.8|2841.1|27
1651453360000|2022-05-02 01:02:40|2848.78|2841.08|2848.66|2840.96|2848.78|2841.08|2848.28|2840.58|37
1651453370000|2022-05-02 01:02:50|2848.72|2841.02|2848.72|2841.02|2848.95|2841.25|2848.48|2840.78|29
1651453380000|2022-05-02 01:03:00|2848.75|2841.05|2849.48|2841.78|2849.8|2842.1|2848.49|2840.79|33
1651453390000|2022-05-02 01:03:10|2849.03|2841.33|2848.91|2841.21|2850.38|2842.68|2848.63|2840.93|34
1651453400000|2022-05-02 01:03:20|2848.76|2841.06|2847.96|2840.26|2848.81|2841.11|2847.84|2840.14|30
1651453410000|2022-05-02 01:03:30|2848|2840.3|2848.81|2841.11|2848.95|2841.25|2848|2840.3|33
1651453420000|2022-05-02 01:03:40|2848.59|2840.89|2848.27|2840.57|2848.59|2840.89|2848.17|2840.47|35
1651453430000|2022-05-02 01:03:50|2848.3|2840.6|2848.86|2841.16|2848.86|2841.16|2848.3|2840.6|29
1651453440000|2022-05-02 01:04:00|2848.87|2841.17|2848.31|2840.61|2849.5|2841.8|2848.18|2840.48|33
1651453450000|2022-05-02 01:04:10|2848.33|2840.63|2848.14|2840.44|2848.49|2840.79|2848.14|2840.44|31
1651453460000|2022-05-02 01:04:20|2848.13|2840.43|2848.14|2840.44|2848.17|2840.47|2847.99|2840.29|28
1651453470000|2022-05-02 01:04:30|2848.15|2840.45|2848.33|2840.63|2849|2841.3|2848.15|2840.45|31
1651453480000|2022-05-02 01:04:40|2848.35|2840.65|2848.43|2840.73|2848.67|2840.97|2848.1|2840.4|29
1651453490000|2022-05-02 01:04:50|2848.36|2840.66|2848.28|2840.58|2848.56|2840.86|2847.99|2840.29|33
1651453500000|2022-05-02 01:05:00|2848.32|2840.62|2847.1|2839.4|2848.35|2840.65|2847.1|2839.4|34
1651453510000|2022-05-02 01:05:10|2847.08|2839.38|2847.04|2839.34|2847.56|2839.86|2846.9|2839.2|39
1651453520000|2022-05-02 01:05:20|2847.05|2839.35|2847.12|2839.42|2847.26|2839.56|2846.85|2839.15|26
1651453530000|2022-05-02 01:05:30|2847.11|2839.41|2846.41|2838.71|2847.11|2839.41|2846.23|2838.53|34
1651453540000|2022-05-02 01:05:40|2846.47|2838.77|2846.29|2838.59|2846.6|2838.9|2846.29|2838.59|28
1651453550000|2022-05-02 01:05:50|2846.3|2838.6|2846.47|2838.77|2846.58|2838.88|2846.3|2838.6|34
1651453560000|2022-05-02 01:06:00|2846.52|2838.82|2846.45|2838.75|2846.82|2839.12|2846.36|2838.66|30
1651453570000|2022-05-02 01:06:10|2846.42|2838.72|2846.17|2838.47|2846.62|2838.92|2846.17|2838.47|31
1651453580000|2022-05-02 01:06:20|2846.15|2838.45|2846.04|2838.34|2846.44|2838.74|2845.78|2838.08|27
1651453590000|2022-05-02 01:06:30|2846.05|2838.35|2847.08|2839.38|2847.08|2839.38|2846.04|2838.34|31
1651453600000|2022-05-02 01:06:40|2847.13|2839.43|2846.87|2839.17|2847.2|2839.5|2846.63|2838.93|31
1651453610000|2022-05-02 01:06:50|2846.86|2839.16|2846.89|2839.19|2847.07|2839.37|2846.81|2839.11|15
1651453620000|2022-05-02 01:07:00|2846.85|2839.15|2846.24|2838.54|2847.09|2839.39|2846.14|2838.44|29
1651453630000|2022-05-02 01:07:10|2846.26|2838.56|2846.8|2839.1|2846.8|2839.1|2845.96|2838.26|32
1651453640000|2022-05-02 01:07:20|2846.78|2839.08|2847.04|2839.34|2847.16|2839.46|2846.51|2838.81|36
1651453650000|2022-05-02 01:07:30|2847.05|2839.35|2846.22|2838.52|2847.16|2839.46|2846.21|2838.51|30
1651453660000|2022-05-02 01:07:40|2846.02|2838.32|2846.75|2839.05|2846.8|2839.1|2845.79|2838.09|36
1651453670000|2022-05-02 01:07:50|2846.77|2839.07|2847.23|2839.53|2847.23|2839.53|2846.73|2839.03|31
1651453680000|2022-05-02 01:08:00|2847.13|2839.43|2846.9|2839.2|2847.13|2839.43|2846.87|2839.17|28
1651453690000|2022-05-02 01:08:10|2846.92|2839.22|2846.89|2839.19|2847.02|2839.32|2846.68|2838.98|27
1651453700000|2022-05-02 01:08:20|2846.47|2838.77|2848.2|2840.5|2848.21|2840.51|2846.31|2838.61|30
1651453710000|2022-05-02 01:08:30|2848.17|2840.47|2848.32|2840.62|2848.63|2840.93|2848.17|2840.47|22
1651453720000|2022-05-02 01:08:40|2848.09|2840.39|2847.46|2839.76|2848.09|2840.39|2847.44|2839.74|32
1651453730000|2022-05-02 01:08:50|2847.48|2839.78|2847.78|2840.08|2848.12|2840.42|2847.46|2839.76|35
1651453740000|2022-05-02 01:09:00|2847.77|2840.07|2847.62|2839.92|2847.98|2840.28|2847.62|2839.92|22
1651453750000|2022-05-02 01:09:10|2847.9|2840.2|2847.77|2840.07|2847.9|2840.2|2847.63|2839.93|16
1651453760000|2022-05-02 01:09:20|2847.83|2840.13|2848.78|2841.08|2848.79|2841.09|2847.77|2840.07|23
1651453770000|2022-05-02 01:09:30|2848.91|2841.21|2849.87|2842.17|2849.92|2842.22|2848.91|2841.21|24
1651453780000|2022-05-02 01:09:40|2849.8|2842.1|2850.08|2842.38|2850.63|2842.93|2849.77|2842.07|28
1651453790000|2022-05-02 01:09:50|2850.54|2842.84|2851.13|2843.43|2851.15|2843.45|2850.12|2842.42|25
1651453800000|2022-05-02 01:10:00|2851.07|2843.37|2849.95|2842.25|2851.09|2843.39|2849.82|2842.12|34
1651453810000|2022-05-02 01:10:10|2849.87|2842.17|2849.41|2841.71|2850.39|2842.69|2849.41|2841.71|37
1651453820000|2022-05-02 01:10:20|2849.39|2841.69|2848.77|2841.07|2849.64|2841.94|2848.56|2840.86|28
1651453830000|2022-05-02 01:10:30|2848.76|2841.06|2849.36|2841.66|2849.44|2841.74|2848.66|2840.96|31
1651453840000|2022-05-02 01:10:40|2849.35|2841.65|2849.7|2842|2849.85|2842.15|2849.25|2841.55|34
1651453850000|2022-05-02 01:10:50|2849.92|2842.22|2850.85|2843.15|2850.95|2843.25|2849.84|2842.14|35
1651453860000|2022-05-02 01:11:00|2850.65|2842.95|2851.11|2843.41|2851.5|2843.8|2850.61|2842.91|39
1651453870000|2022-05-02 01:11:10|2851.1|2843.4|2850.76|2843.06|2851.25|2843.55|2850.76|2843.06|27
1651453880000|2022-05-02 01:11:20|2850.79|2843.09|2850.07|2842.37|2851.05|2843.35|2850.07|2842.37|33
1651453890000|2022-05-02 01:11:30|2850.06|2842.36|2850.75|2843.05|2851.02|2843.32|2850.06|2842.36|27
1651453900000|2022-05-02 01:11:40|2850.81|2843.11|2850.24|2842.54|2850.81|2843.11|2850.24|2842.54|29
1651453910000|2022-05-02 01:11:50|2850.29|2842.59|2850.46|2842.76|2850.76|2843.06|2850.29|2842.59|32
1651453920000|2022-05-02 01:12:00|2850.47|2842.77|2849.43|2841.73|2850.83|2843.13|2849.43|2841.73|35
1651453930000|2022-05-02 01:12:10|2849.63|2841.93|2849.53|2841.83|2849.7|2842|2849.4|2841.7|29
1651453940000|2022-05-02 01:12:20|2849.45|2841.75|2849.62|2841.92|2849.67|2841.97|2849.42|2841.72|30
1651453950000|2022-05-02 01:12:30|2849.6|2841.9|2849.43|2841.73|2849.61|2841.91|2849.33|2841.63|29
1651453960000|2022-05-02 01:12:40|2849.48|2841.78|2849.43|2841.73|2849.55|2841.85|2849.34|2841.64|28
1651453970000|2022-05-02 01:12:50|2849.44|2841.74|2849.51|2841.81|2849.55|2841.85|2849.31|2841.61|34
1651453980000|2022-05-02 01:13:00|2849.52|2841.82|2850.45|2842.75|2850.56|2842.86|2849.46|2841.76|29
1651453990000|2022-05-02 01:13:10|2850.48|2842.78|2849.96|2842.26|2850.52|2842.82|2849.87|2842.17|24
1651454000000|2022-05-02 01:13:20|2849.97|2842.27|2850.07|2842.37|2850.1|2842.4|2849.87|2842.17|31
1651454010000|2022-05-02 01:13:30|2849.98|2842.28|2849.92|2842.22|2850.12|2842.42|2849.79|2842.09|29
1651454020000|2022-05-02 01:13:40|2849.85|2842.15|2850.28|2842.58|2850.33|2842.63|2849.85|2842.15|32
1651454030000|2022-05-02 01:13:50|2850.22|2842.52|2851.42|2843.72|2851.63|2843.93|2849.97|2842.27|33
1651454040000|2022-05-02 01:14:00|2851.61|2843.91|2850.8|2843.1|2851.62|2843.92|2850.79|2843.09|28
1651454050000|2022-05-02 01:14:10|2850.82|2843.12|2850.67|2842.97|2850.84|2843.14|2850.45|2842.75|23
1651454060000|2022-05-02 01:14:20|2850.48|2842.78|2850.29|2842.59|2850.48|2842.78|2850.19|2842.49|29
1651454070000|2022-05-02 01:14:30|2850.4|2842.7|2850.28|2842.58|2850.45|2842.75|2850.26|2842.56|28
1651454080000|2022-05-02 01:14:40|2850.34|2842.64|2850.28|2842.58|2850.61|2842.91|2850.22|2842.52|35
1651454090000|2022-05-02 01:14:50|2850.31|2842.61|2850.27|2842.57|2850.44|2842.74|2850.26|2842.56|28
1651454100000|2022-05-02 01:15:00|2850.44|2842.74|2849.31|2841.61|2850.47|2842.77|2849.04|2841.34|36
1651454110000|2022-05-02 01:15:10|2849.21|2841.51|2850.25|2842.55|2850.3|2842.6|2849.2|2841.5|27
1651454120000|2022-05-02 01:15:20|2850.2|2842.5|2849.9|2842.2|2850.24|2842.54|2849.9|2842.2|30
1651454130000|2022-05-02 01:15:30|2850.04|2842.34|2849.12|2841.42|2850.09|2842.39|2849.12|2841.42|30
1651454140000|2022-05-02 01:15:40|2849.11|2841.41|2849.74|2842.04|2849.74|2842.04|2849.09|2841.39|35
1651454150000|2022-05-02 01:15:50|2849.65|2841.95|2850.01|2842.31|2850.6|2842.9|2849.65|2841.95|33
1651454160000|2022-05-02 01:16:00|2850.21|2842.51|2849.55|2841.85|2850.48|2842.78|2849.47|2841.77|30
1651454170000|2022-05-02 01:16:10|2849.63|2841.93|2848.27|2840.57|2849.63|2841.93|2848.27|2840.57|27
1651454180000|2022-05-02 01:16:20|2848.39|2840.69|2848.2|2840.5|2848.95|2841.25|2847.92|2840.22|29
1651454190000|2022-05-02 01:16:30|2848.36|2840.66|2848.58|2840.88|2848.96|2841.26|2848.25|2840.55|35
1651454200000|2022-05-02 01:16:40|2848.74|2841.04|2849.82|2842.12|2849.91|2842.21|2848.74|2841.04|37
1651454210000|2022-05-02 01:16:50|2849.75|2842.05|2849.29|2841.59|2850.2|2842.5|2849.27|2841.57|36
1651454220000|2022-05-02 01:17:00|2849.27|2841.57|2848.63|2840.93|2849.86|2842.16|2848.24|2840.54|34
1651454230000|2022-05-02 01:17:10|2848.67|2840.97|2849.37|2841.67|2849.55|2841.85|2848.67|2840.97|32
1651454240000|2022-05-02 01:17:20|2849.28|2841.58|2849.85|2842.15|2849.91|2842.21|2849.28|2841.58|34
1651454250000|2022-05-02 01:17:30|2849.86|2842.16|2849.7|2842|2849.88|2842.18|2849.59|2841.89|31
1651454260000|2022-05-02 01:17:40|2849.71|2842.01|2849.67|2841.97|2849.83|2842.13|2849.66|2841.96|24
1651454270000|2022-05-02 01:17:50|2849.62|2841.92|2849.44|2841.74|2849.81|2842.11|2849.39|2841.69|29
1651454280000|2022-05-02 01:18:00|2849.4|2841.7|2849.85|2842.15|2849.85|2842.15|2849.34|2841.64|34
1651454290000|2022-05-02 01:18:10|2849.86|2842.16|2849.36|2841.66|2850.2|2842.5|2849.28|2841.58|30
1651454300000|2022-05-02 01:18:20|2849.28|2841.58|2848.87|2841.17|2849.35|2841.65|2848.65|2840.95|30
1651454310000|2022-05-02 01:18:30|2848.86|2841.16|2848.46|2840.76|2849.1|2841.4|2848.46|2840.76|37
1651454320000|2022-05-02 01:18:40|2848.48|2840.78|2848.39|2840.69|2849|2841.3|2848.31|2840.61|35
1651454330000|2022-05-02 01:18:50|2848.44|2840.74|2849.27|2841.57|2849.44|2841.74|2848.3|2840.6|20
1651454340000|2022-05-02 01:19:00|2849.3|2841.6|2849.7|2842|2849.78|2842.08|2849.12|2841.42|31
1651454350000|2022-05-02 01:19:10|2849.66|2841.96|2849.66|2841.96|2849.73|2842.03|2849.53|2841.83|33
1651454360000|2022-05-02 01:19:20|2849.65|2841.95|2849.49|2841.79|2849.87|2842.17|2849.43|2841.73|27
1651454370000|2022-05-02 01:19:30|2849.5|2841.8|2849.82|2842.12|2849.85|2842.15|2849.5|2841.8|34
1651454380000|2022-05-02 01:19:40|2849.8|2842.1|2849.82|2842.12|2849.96|2842.26|2849.54|2841.84|17
1651454390000|2022-05-02 01:19:50|2849.87|2842.17|2849.81|2842.11|2849.88|2842.18|2849.45|2841.75|34
1651454400000|2022-05-02 01:20:00|2849.86|2842.16|2850.77|2843.07|2850.95|2843.25|2849.65|2841.95|37
1651454410000|2022-05-02 01:20:10|2850.78|2843.08|2851.24|2843.54|2851.25|2843.55|2850.22|2842.52|33
1651454420000|2022-05-02 01:20:20|2851.09|2843.39|2851.9|2844.2|2851.9|2844.2|2851|2843.3|30
1651454430000|2022-05-02 01:20:30|2851.7|2844|2851.39|2843.69|2852.65|2844.95|2851.11|2843.41|35
1651454440000|2022-05-02 01:20:40|2851.32|2843.62|2851.08|2843.38|2851.77|2844.07|2851.02|2843.32|35
1651454450000|2022-05-02 01:20:50|2851.11|2843.41|2850.9|2843.2|2851.23|2843.53|2850.74|2843.04|32
1651454460000|2022-05-02 01:21:00|2850.89|2843.19|2850.28|2842.58|2851.06|2843.36|2850.18|2842.48|34
1651454470000|2022-05-02 01:21:10|2850.27|2842.57|2850.33|2842.63|2850.49|2842.79|2850.08|2842.38|31
1651454480000|2022-05-02 01:21:20|2850.26|2842.56|2850.35|2842.65|2850.81|2843.11|2850.11|2842.41|33
1651454490000|2022-05-02 01:21:30|2850.32|2842.62|2850.96|2843.26|2850.96|2843.26|2850.32|2842.62|25
1651454500000|2022-05-02 01:21:40|2851.03|2843.33|2851.24|2843.54|2851.26|2843.56|2850.96|2843.26|23
1651454510000|2022-05-02 01:21:50|2851.19|2843.49|2851.18|2843.48|2851.22|2843.52|2851.11|2843.41|27
1651454520000|2022-05-02 01:22:00|2851.14|2843.44|2850.48|2842.78|2851.22|2843.52|2850.48|2842.78|27
1651454530000|2022-05-02 01:22:10|2850.42|2842.72|2850.7|2843|2850.79|2843.09|2850.42|2842.72|24
1651454540000|2022-05-02 01:22:20|2850.66|2842.96|2850.69|2842.99|2850.83|2843.13|2850.66|2842.96|24
1651454550000|2022-05-02 01:22:30|2850.75|2843.05|2850.82|2843.12|2851.16|2843.46|2850.69|2842.99|29
1651454560000|2022-05-02 01:22:40|2850.86|2843.16|2850.29|2842.59|2850.86|2843.16|2850.19|2842.49|30
1651454570000|2022-05-02 01:22:50|2850.32|2842.62|2850.64|2842.94|2851.08|2843.38|2849.95|2842.25|36
1651454580000|2022-05-02 01:23:00|2850.84|2843.14|2851.13|2843.43|2851.29|2843.59|2850.77|2843.07|27
1651454590000|2022-05-02 01:23:10|2850.94|2843.24|2852.15|2844.45|2852.22|2844.52|2850.94|2843.24|36
1651454600000|2022-05-02 01:23:20|2852.05|2844.35|2852.13|2844.43|2852.7|2845|2851.91|2844.21|28
1651454610000|2022-05-02 01:23:30|2851.98|2844.28|2852.12|2844.42|2852.21|2844.51|2851.98|2844.28|26
1651454620000|2022-05-02 01:23:40|2852.14|2844.44|2851.66|2843.96|2852.37|2844.67|2851.66|2843.96|30
1651454630000|2022-05-02 01:23:50|2851.65|2843.95|2851.26|2843.56|2851.65|2843.95|2851.01|2843.31|31
1651454640000|2022-05-02 01:24:00|2851.18|2843.48|2851.07|2843.37|2851.3|2843.6|2851|2843.3|28
1651454650000|2022-05-02 01:24:10|2851.08|2843.38|2850.93|2843.23|2851.21|2843.51|2850.9|2843.2|29
1651454660000|2022-05-02 01:24:20|2850.92|2843.22|2850.46|2842.76|2850.99|2843.29|2850.46|2842.76|20
1651454670000|2022-05-02 01:24:30|2850.03|2842.33|2849.79|2842.09|2850.03|2842.33|2849.25|2841.55|30
1651454680000|2022-05-02 01:24:40|2849.78|2842.08|2849.73|2842.03|2849.93|2842.23|2849.62|2841.92|36
1651454690000|2022-05-02 01:24:50|2849.63|2841.93|2850.47|2842.77|2850.49|2842.79|2849.44|2841.74|32
1651454700000|2022-05-02 01:25:00|2850.5|2842.8|2850.25|2842.55|2850.79|2843.09|2850.25|2842.55|36
1651454710000|2022-05-02 01:25:10|2850.2|2842.5|2850.69|2842.99|2851.06|2843.36|2850.2|2842.5|34
1651454720000|2022-05-02 01:25:20|2850.6|2842.9|2851.27|2843.57|2851.31|2843.61|2850.51|2842.81|32
1651454730000|2022-05-02 01:25:30|2851.03|2843.33|2851.05|2843.35|2851.31|2843.61|2850.84|2843.14|32
1651454740000|2022-05-02 01:25:40|2851.03|2843.33|2851.07|2843.37|2851.09|2843.39|2850.61|2842.91|27
1651454750000|2022-05-02 01:25:50|2850.83|2843.13|2850.93|2843.23|2851.22|2843.52|2850.83|2843.13|24
1651454760000|2022-05-02 01:26:00|2850.96|2843.26|2850.49|2842.79|2850.99|2843.29|2850.48|2842.78|30
1651454770000|2022-05-02 01:26:10|2850.48|2842.78|2850.66|2842.96|2850.87|2843.17|2850.44|2842.74|27
1651454780000|2022-05-02 01:26:20|2850.57|2842.87|2849.65|2841.95|2850.67|2842.97|2849.65|2841.95|35
1651454790000|2022-05-02 01:26:30|2849.64|2841.94|2849.56|2841.86|2849.64|2841.94|2849.29|2841.59|30
1651454800000|2022-05-02 01:26:40|2849.49|2841.79|2849.18|2841.48|2849.5|2841.8|2848.99|2841.29|34
1651454810000|2022-05-02 01:26:50|2849.27|2841.57|2848.54|2840.84|2849.42|2841.72|2848.45|2840.75|33
1651454820000|2022-05-02 01:27:00|2848.44|2840.74|2849.06|2841.36|2849.21|2841.51|2847.72|2840.02|37
1651454830000|2022-05-02 01:27:10|2849.08|2841.38|2849.08|2841.38|2849.72|2842.02|2848.99|2841.29|32
1651454840000|2022-05-02 01:27:20|2849.07|2841.37|2848.81|2841.11|2849.07|2841.37|2848.76|2841.06|27
1651454850000|2022-05-02 01:27:30|2848.85|2841.15|2849.03|2841.33|2849.05|2841.35|2848.73|2841.03|31
1651454860000|2022-05-02 01:27:40|2848.79|2841.09|2848.44|2840.74|2848.79|2841.09|2848.38|2840.68|29
1651454870000|2022-05-02 01:27:50|2848.36|2840.66|2848.02|2840.32|2848.46|2840.76|2847.6|2839.9|30
1651454880000|2022-05-02 01:28:00|2848.01|2840.31|2848.1|2840.4|2848.15|2840.45|2847.93|2840.23|22
1651454890000|2022-05-02 01:28:10|2848.09|2840.39|2848.16|2840.46|2848.64|2840.94|2847.89|2840.19|29
1651454900000|2022-05-02 01:28:20|2848.19|2840.49|2847.52|2839.82|2848.28|2840.58|2847.47|2839.77|37
1651454910000|2022-05-02 01:28:30|2847.54|2839.84|2847.58|2839.88|2847.7|2840|2847.34|2839.64|35
1651454920000|2022-05-02 01:28:40|2847.68|2839.98|2847.44|2839.74|2847.68|2839.98|2847.36|2839.66|25
1651454930000|2022-05-02 01:28:50|2847.38|2839.68|2847.4|2839.7|2847.8|2840.1|2847|2839.3|33
1651454940000|2022-05-02 01:29:00|2847.33|2839.63|2847.73|2840.03|2848.06|2840.36|2847.25|2839.55|35
1651454950000|2022-05-02 01:29:10|2847.7|2840|2849.14|2841.44|2849.28|2841.58|2847.66|2839.96|29
1651454960000|2022-05-02 01:29:20|2849.12|2841.42|2849.53|2841.83|2850.02|2842.32|2849.12|2841.42|34
1651454970000|2022-05-02 01:29:30|2849.65|2841.95|2849.55|2841.85|2850.17|2842.47|2849.46|2841.76|35
1651454980000|2022-05-02 01:29:40|2849.47|2841.77|2848.05|2840.35|2849.63|2841.93|2847.97|2840.27|36
1651454990000|2022-05-02 01:29:50|2848.22|2840.52|2848.24|2840.54|2848.89|2841.19|2848.16|2840.46|36
1651455000000|2022-05-02 01:30:00|2848.23|2840.53|2849.95|2842.25|2849.95|2842.25|2848.23|2840.53|36
1651455010000|2022-05-02 01:30:10|2849.52|2841.82|2849.59|2841.89|2849.79|2842.09|2849.52|2841.82|28
1651455020000|2022-05-02 01:30:20|2849.6|2841.9|2849.24|2841.54|2849.73|2842.03|2849.24|2841.54|35
1651455030000|2022-05-02 01:30:30|2849.19|2841.49|2848.63|2840.93|2849.23|2841.53|2848.6|2840.9|28
1651455040000|2022-05-02 01:30:40|2848.57|2840.87|2847.83|2840.13|2849.85|2842.15|2847.83|2840.13|38
1651455050000|2022-05-02 01:30:50|2848|2840.3|2848.45|2840.75|2848.46|2840.76|2847.93|2840.23|25
1651455060000|2022-05-02 01:31:00|2848.47|2840.77|2847.81|2840.11|2848.47|2840.77|2847.8|2840.1|33
1651455070000|2022-05-02 01:31:10|2847.91|2840.21|2847.6|2839.9|2847.91|2840.21|2847.1|2839.4|27
1651455080000|2022-05-02 01:31:20|2847.53|2839.83|2847.34|2839.64|2847.61|2839.91|2847.24|2839.54|24
1651455090000|2022-05-02 01:31:30|2847.52|2839.82|2847.47|2839.77|2847.53|2839.83|2847.05|2839.35|19
1651455100000|2022-05-02 01:31:40|2847.33|2839.63|2846.93|2839.23|2847.61|2839.91|2846.87|2839.17|25
1651455110000|2022-05-02 01:31:50|2846.85|2839.15|2845.57|2837.87|2846.92|2839.22|2845.51|2837.81|29
1651455120000|2022-05-02 01:32:00|2845.55|2837.85|2845.44|2837.74|2845.77|2838.07|2845.34|2837.64|29
1651455130000|2022-05-02 01:32:10|2845.34|2837.64|2845.59|2837.89|2845.72|2838.02|2845.08|2837.38|36
1651455140000|2022-05-02 01:32:20|2845.63|2837.93|2844.81|2837.11|2845.63|2837.93|2844.81|2837.11|30
1651455150000|2022-05-02 01:32:30|2845.07|2837.37|2843.54|2835.84|2845.25|2837.55|2842.78|2835.08|38
1651455160000|2022-05-02 01:32:40|2843.68|2835.98|2843.38|2835.68|2844.35|2836.65|2843.25|2835.55|32
1651455170000|2022-05-02 01:32:50|2843.39|2835.69|2843.46|2835.76|2844.14|2836.44|2843.14|2835.44|32
1651455180000|2022-05-02 01:33:00|2843.45|2835.75|2845.25|2837.55|2845.25|2837.55|2843.41|2835.71|35
1651455190000|2022-05-02 01:33:10|2845.09|2837.39|2843.84|2836.14|2845.09|2837.39|2843.15|2835.45|36
1651455200000|2022-05-02 01:33:20|2843.36|2835.66|2843.81|2836.11|2844|2836.3|2843.08|2835.38|29
1651455210000|2022-05-02 01:33:30|2843.04|2835.34|2844.16|2836.46|2844.28|2836.58|2843.04|2835.34|32
1651455220000|2022-05-02 01:33:40|2844.25|2836.55|2843.32|2835.62|2844.25|2836.55|2843.17|2835.47|31
1651455230000|2022-05-02 01:33:50|2843.3|2835.6|2843.32|2835.62|2843.35|2835.65|2842.71|2835.01|29
1651455240000|2022-05-02 01:34:00|2843.27|2835.57|2843.2|2835.5|2843.34|2835.64|2842.62|2834.92|31
1651455250000|2022-05-02 01:34:10|2843.29|2835.59|2843.27|2835.57|2843.81|2836.11|2842.78|2835.08|33
1651455260000|2022-05-02 01:34:20|2843.26|2835.56|2842.97|2835.27|2843.48|2835.78|2842.87|2835.17|28
1651455270000|2022-05-02 01:34:30|2842.87|2835.17|2843.05|2835.35|2843.48|2835.78|2842.79|2835.09|33
1651455280000|2022-05-02 01:34:40|2843|2835.3|2843.52|2835.82|2843.74|2836.04|2842.91|2835.21|33
1651455290000|2022-05-02 01:34:50|2843.39|2835.69|2843.3|2835.6|2843.47|2835.77|2843.3|2835.6|29
1651455300000|2022-05-02 01:35:00|2843.32|2835.62|2843.28|2835.58|2844.18|2836.48|2843.13|2835.43|36
1651455310000|2022-05-02 01:35:10|2843.27|2835.57|2842.92|2835.22|2843.37|2835.67|2842.6|2834.9|31
1651455320000|2022-05-02 01:35:20|2842.59|2834.89|2842.9|2835.2|2843.29|2835.59|2842.01|2834.31|30
1651455330000|2022-05-02 01:35:30|2842.95|2835.25|2842.76|2835.06|2843.48|2835.78|2842.13|2834.43|36
1651455340000|2022-05-02 01:35:40|2842.58|2834.88|2842.43|2834.73|2842.67|2834.97|2842.12|2834.42|30
1651455350000|2022-05-02 01:35:50|2842.37|2834.67|2842.82|2835.12|2843.24|2835.54|2842.37|2834.67|36
1651455360000|2022-05-02 01:36:00|2842.86|2835.16|2842.94|2835.24|2843.21|2835.51|2842.59|2834.89|27
1651455370000|2022-05-02 01:36:10|2842.89|2835.19|2843.44|2835.74|2843.44|2835.74|2842.81|2835.11|24
1651455380000|2022-05-02 01:36:20|2843.1|2835.4|2843.21|2835.51|2843.26|2835.56|2842.69|2834.99|29
1651455390000|2022-05-02 01:36:30|2843.06|2835.36|2843.08|2835.38|2843.48|2835.78|2842.88|2835.18|31
1651455400000|2022-05-02 01:36:40|2843.05|2835.35|2843.12|2835.42|2843.25|2835.55|2842.98|2835.28|26
1651455410000|2022-05-02 01:36:50|2843.01|2835.31|2843.03|2835.33|2843.08|2835.38|2842.86|2835.16|30
1651455420000|2022-05-02 01:37:00|2842.95|2835.25|2844.19|2836.49|2844.21|2836.51|2842.94|2835.24|32
1651455430000|2022-05-02 01:37:10|2844.32|2836.62|2844.52|2836.82|2844.78|2837.08|2844.32|2836.62|26
1651455440000|2022-05-02 01:37:20|2844.51|2836.81|2844.69|2836.99|2844.89|2837.19|2844.41|2836.71|30
1651455450000|2022-05-02 01:37:30|2844.73|2837.03|2844.47|2836.77|2845.24|2837.54|2844.47|2836.77|29
1651455460000|2022-05-02 01:37:40|2844.63|2836.93|2843.79|2836.09|2845.1|2837.4|2843.79|2836.09|27
1651455470000|2022-05-02 01:37:50|2843.78|2836.08|2843.35|2835.65|2843.78|2836.08|2843.29|2835.59|30
1651455480000|2022-05-02 01:38:00|2843.39|2835.69|2842.81|2835.11|2843.71|2836.01|2842.81|2835.11|31
1651455490000|2022-05-02 01:38:10|2842.78|2835.08|2842.79|2835.09|2843.24|2835.54|2842.62|2834.92|27
1651455500000|2022-05-02 01:38:20|2843.06|2835.36|2843.14|2835.44|2843.21|2835.51|2843|2835.3|20
1651455510000|2022-05-02 01:38:30|2843.15|2835.45|2843.62|2835.92|2843.92|2836.22|2842.94|2835.24|33
1651455520000|2022-05-02 01:38:40|2843.63|2835.93|2843.44|2835.74|2843.87|2836.17|2843.28|2835.58|31
1651455530000|2022-05-02 01:38:50|2843.34|2835.64|2843.22|2835.52|2843.42|2835.72|2842.91|2835.21|34
1651455540000|2022-05-02 01:39:00|2843.33|2835.63|2843.16|2835.46|2843.33|2835.63|2843.1|2835.4|18
1651455550000|2022-05-02 01:39:10|2843.15|2835.45|2843.12|2835.42|2843.39|2835.69|2843.12|2835.42|20
1651455560000|2022-05-02 01:39:20|2843.37|2835.67|2842.32|2834.62|2843.37|2835.67|2842.23|2834.53|32
1651455570000|2022-05-02 01:39:30|2842.83|2835.13|2842.35|2834.65|2842.91|2835.21|2842.22|2834.52|32
1651455580000|2022-05-02 01:39:40|2842.27|2834.57|2842.79|2835.09|2842.85|2835.15|2841.95|2834.25|30
1651455590000|2022-05-02 01:39:50|2842|2834.3|2841.88|2834.18|2842.71|2835.01|2841.88|2834.18|26
1651455600000|2022-05-02 01:40:00|2841.73|2834.03|2841.99|2834.29|2842.27|2834.57|2841.21|2833.51|38
1651455610000|2022-05-02 01:40:10|2841.8|2834.1|2843.05|2835.35|2843.14|2835.44|2841.8|2834.1|29
1651455620000|2022-05-02 01:40:20|2842.96|2835.26|2843.79|2836.09|2843.85|2836.15|2842.68|2834.98|26
1651455630000|2022-05-02 01:40:30|2843.83|2836.13|2844.26|2836.56|2844.33|2836.63|2843.71|2836.01|39
1651455640000|2022-05-02 01:40:40|2844.23|2836.53|2844.81|2837.11|2845.55|2837.85|2844.12|2836.42|34
1651455650000|2022-05-02 01:40:50|2844.72|2837.02|2843.88|2836.18|2844.86|2837.16|2843.88|2836.18|26
1651455660000|2022-05-02 01:41:00|2843.87|2836.17|2844.67|2836.97|2844.96|2837.26|2843.85|2836.15|29
1651455670000|2022-05-02 01:41:10|2844.51|2836.81|2845.12|2837.42|2845.13|2837.43|2844.44|2836.74|29
1651455680000|2022-05-02 01:41:20|2845.23|2837.53|2845.96|2838.26|2845.96|2838.26|2845.23|2837.53|30
1651455690000|2022-05-02 01:41:30|2846.01|2838.31|2846.55|2838.85|2846.58|2838.88|2846.01|2838.31|30
1651455700000|2022-05-02 01:41:40|2846.43|2838.73|2846.37|2838.67|2846.86|2839.16|2846.36|2838.66|25
1651455710000|2022-05-02 01:41:50|2846.36|2838.66|2845.87|2838.17|2846.53|2838.83|2845.86|2838.16|34
1651455720000|2022-05-02 01:42:00|2845.79|2838.09|2844.55|2836.85|2845.79|2838.09|2844.55|2836.85|31
1651455730000|2022-05-02 01:42:10|2844.58|2836.88|2845.01|2837.31|2845.01|2837.31|2844.45|2836.75|30
1651455740000|2022-05-02 01:42:20|2845.1|2837.4|2844.6|2836.9|2845.15|2837.45|2844.6|2836.9|21
1651455750000|2022-05-02 01:42:30|2844.56|2836.86|2843.41|2835.71|2844.56|2836.86|2843.35|2835.65|33
1651455760000|2022-05-02 01:42:40|2843.44|2835.74|2843.54|2835.84|2843.54|2835.84|2843.38|2835.68|29
1651455770000|2022-05-02 01:42:50|2843.53|2835.83|2843.93|2836.23|2844.09|2836.39|2843.5|2835.8|30
1651455780000|2022-05-02 01:43:00|2843.92|2836.22|2844.53|2836.83|2844.53|2836.83|2843.92|2836.22|34
1651455790000|2022-05-02 01:43:10|2844.52|2836.82|2846.11|2838.41|2846.11|2838.41|2844.48|2836.78|32
1651455800000|2022-05-02 01:43:20|2846.12|2838.42|2845.73|2838.03|2846.12|2838.42|2845.63|2837.93|27
1651455810000|2022-05-02 01:43:30|2845.88|2838.18|2845.99|2838.29|2846.12|2838.42|2845.79|2838.09|25
1651455820000|2022-05-02 01:43:40|2846.01|2838.31|2846.51|2838.81|2846.52|2838.82|2845.87|2838.17|27
1651455830000|2022-05-02 01:43:50|2846.62|2838.92|2846.38|2838.68|2846.62|2838.92|2846.1|2838.4|26
1651455840000|2022-05-02 01:44:00|2846.39|2838.69|2846.42|2838.72|2846.8|2839.1|2846.29|2838.59|36
1651455850000|2022-05-02 01:44:10|2846.54|2838.84|2846.2|2838.5|2846.72|2839.02|2846.18|2838.48|29
1651455860000|2022-05-02 01:44:20|2846.23|2838.53|2845.82|2838.12|2846.36|2838.66|2845.81|2838.11|24
1651455870000|2022-05-02 01:44:30|2845.73|2838.03|2846.38|2838.68|2846.38|2838.68|2845.73|2838.03|29
1651455880000|2022-05-02 01:44:40|2846.47|2838.77|2846.4|2838.7|2846.54|2838.84|2846.27|2838.57|27
1651455890000|2022-05-02 01:44:50|2846.38|2838.68|2845.55|2837.85|2846.38|2838.68|2845.55|2837.85|29
1651455900000|2022-05-02 01:45:00|2845.53|2837.83|2845.02|2837.32|2845.94|2838.24|2844.62|2836.92|26
1651455910000|2022-05-02 01:45:10|2845.01|2837.31|2845.24|2837.54|2845.26|2837.56|2844.89|2837.19|17
1651455920000|2022-05-02 01:45:20|2845.19|2837.49|2845.39|2837.69|2845.98|2838.28|2845.11|2837.41|25
1651455930000|2022-05-02 01:45:30|2845.41|2837.71|2845.47|2837.77|2845.79|2838.09|2845.13|2837.43|32
1651455940000|2022-05-02 01:45:40|2845.41|2837.71|2845.63|2837.93|2845.74|2838.04|2845.29|2837.59|34
1651455950000|2022-05-02 01:45:50|2845.5|2837.8|2846.08|2838.38|2846.12|2838.42|2845.39|2837.69|32
1651455960000|2022-05-02 01:46:00|2846.07|2838.37|2845.78|2838.08|2846.07|2838.37|2845.78|2838.08|27
1651455970000|2022-05-02 01:46:10|2845.8|2838.1|2846.02|2838.32|2846.06|2838.36|2845.8|2838.1|35
1651455980000|2022-05-02 01:46:20|2846.04|2838.34|2845.89|2838.19|2846.05|2838.35|2845.75|2838.05|21
1651455990000|2022-05-02 01:46:30|2845.83|2838.13|2846.1|2838.4|2846.22|2838.52|2845.73|2838.03|23
1651456000000|2022-05-02 01:46:40|2846.15|2838.45|2846.1|2838.4|2846.38|2838.68|2846.06|2838.36|35
1651456010000|2022-05-02 01:46:50|2846.07|2838.37|2846.16|2838.46|2846.39|2838.69|2845.97|2838.27|22
1651456020000|2022-05-02 01:47:00|2846.17|2838.47|2846.36|2838.66|2846.36|2838.66|2845.98|2838.28|28
1651456030000|2022-05-02 01:47:10|2846.37|2838.67|2846.47|2838.77|2846.67|2838.97|2846.16|2838.46|27
1651456040000|2022-05-02 01:47:20|2846.48|2838.78|2847.73|2840.03|2848.08|2840.38|2846.48|2838.78|33
1651456050000|2022-05-02 01:47:30|2847.78|2840.08|2843.85|2836.15|2847.78|2840.08|2843.85|2836.15|37
1651456060000|2022-05-02 01:47:40|2843.46|2835.76|2843.38|2835.68|2843.88|2836.18|2842.94|2835.24|34
1651456070000|2022-05-02 01:47:50|2843.41|2835.71|2843.99|2836.29|2844.26|2836.56|2843.41|2835.71|33
1651456080000|2022-05-02 01:48:00|2843.9|2836.2|2844.26|2836.56|2844.67|2836.97|2843.9|2836.2|27
1651456090000|2022-05-02 01:48:10|2844.04|2836.34|2844.28|2836.58|2844.35|2836.65|2843.99|2836.29|19
1651456100000|2022-05-02 01:48:20|2844.27|2836.57|2843.55|2835.85|2844.36|2836.66|2843.55|2835.85|24
1651456110000|2022-05-02 01:48:30|2843.54|2835.84|2843.33|2835.63|2843.58|2835.88|2842.98|2835.28|30
1651456120000|2022-05-02 01:48:40|2843.29|2835.59|2843.16|2835.46|2843.31|2835.61|2843.1|2835.4|26
1651456130000|2022-05-02 01:48:50|2843.26|2835.56|2843.24|2835.54|2843.31|2835.61|2843.11|2835.41|28
1651456140000|2022-05-02 01:49:00|2843.2|2835.5|2843.16|2835.46|2843.21|2835.51|2842.94|2835.24|25
1651456150000|2022-05-02 01:49:10|2843.15|2835.45|2842.15|2834.45|2843.15|2835.45|2842.06|2834.36|34
1651456160000|2022-05-02 01:49:20|2842.19|2834.49|2842.53|2834.83|2842.63|2834.93|2841.66|2833.96|31
1651456170000|2022-05-02 01:49:30|2842.62|2834.92|2842.88|2835.18|2842.88|2835.18|2841.48|2833.78|35
1651456180000|2022-05-02 01:49:40|2842.91|2835.21|2842.93|2835.23|2843.06|2835.36|2842.62|2834.92|31
1651456190000|2022-05-02 01:49:50|2842.91|2835.21|2842.81|2835.11|2842.96|2835.26|2842.74|2835.04|30
1651456200000|2022-05-02 01:50:00|2842.91|2835.21|2842.96|2835.26|2843.1|2835.4|2842.52|2834.82|31
1651456210000|2022-05-02 01:50:10|2842.94|2835.24|2842.6|2834.9|2842.98|2835.28|2841.94|2834.24|32
1651456220000|2022-05-02 01:50:20|2842.59|2834.89|2842.73|2835.03|2842.78|2835.08|2842.41|2834.71|25
1651456230000|2022-05-02 01:50:30|2842.76|2835.06|2843.61|2835.91|2843.73|2836.03|2842.73|2835.03|36
1651456240000|2022-05-02 01:50:40|2843.44|2835.74|2843.28|2835.58|2843.66|2835.96|2843.2|2835.5|32
1651456250000|2022-05-02 01:50:50|2843.29|2835.59|2842.57|2834.87|2843.35|2835.65|2842.55|2834.85|31
1651456260000|2022-05-02 01:51:00|2842.58|2834.88|2842.82|2835.12|2842.85|2835.15|2842.49|2834.79|14
1651456270000|2022-05-02 01:51:10|2842.81|2835.11|2842.75|2835.05|2842.98|2835.28|2842.39|2834.69|13
1651456280000|2022-05-02 01:51:20|2842.64|2834.94|2842.74|2835.04|2842.98|2835.28|2842.24|2834.54|21
1651456290000|2022-05-02 01:51:30|2842.98|2835.28|2843.35|2835.65|2843.36|2835.66|2842.15|2834.45|23
1651456300000|2022-05-02 01:51:40|2843.62|2835.92|2843.5|2835.8|2843.62|2835.92|2843.36|2835.66|16
1651456310000|2022-05-02 01:51:50|2843.51|2835.81|2843.54|2835.84|2843.86|2836.16|2843.49|2835.79|19
1651456320000|2022-05-02 01:52:00|2843.55|2835.85|2843.22|2835.52|2843.55|2835.85|2842.93|2835.23|36
1651456330000|2022-05-02 01:52:10|2843.14|2835.44|2842.84|2835.14|2843.14|2835.44|2842.07|2834.37|33
1651456340000|2022-05-02 01:52:20|2842.78|2835.08|2842.44|2834.74|2842.84|2835.14|2841.73|2834.03|33
1651456350000|2022-05-02 01:52:30|2842.79|2835.09|2842.38|2834.68|2842.98|2835.28|2842.32|2834.62|24
1651456360000|2022-05-02 01:52:40|2842.39|2834.69|2842.35|2834.65|2842.82|2835.12|2842.35|2834.65|25
1651456370000|2022-05-02 01:52:50|2842.49|2834.79|2842.69|2834.99|2842.81|2835.11|2842.36|2834.66|29
1651456380000|2022-05-02 01:53:00|2842.48|2834.78|2842.49|2834.79|2842.8|2835.1|2842.37|2834.67|24
1651456390000|2022-05-02 01:53:10|2842.5|2834.8|2843.14|2835.44|2843.26|2835.56|2842.35|2834.65|39
1651456400000|2022-05-02 01:53:20|2843.09|2835.39|2842.92|2835.22|2843.29|2835.59|2842.54|2834.84|29
1651456410000|2022-05-02 01:53:30|2843.23|2835.53|2843.23|2835.53|2843.23|2835.53|2842.76|2835.06|29
1651456420000|2022-05-02 01:53:40|2843.05|2835.35|2843.08|2835.38|2843.09|2835.39|2842.64|2834.94|32
1651456430000|2022-05-02 01:53:50|2843.09|2835.39|2843.02|2835.32|2843.23|2835.53|2841.75|2834.05|27
1651456440000|2022-05-02 01:54:00|2843.01|2835.31|2842.71|2835.01|2843.23|2835.53|2842.24|2834.54|29
1651456450000|2022-05-02 01:54:10|2842.7|2835|2841.19|2833.49|2842.7|2835|2840.47|2832.77|37
1651456460000|2022-05-02 01:54:20|2841.22|2833.52|2841.6|2833.9|2841.87|2834.17|2841.22|2833.52|24
1651456470000|2022-05-02 01:54:30|2841.9|2834.2|2842.04|2834.34|2842.05|2834.35|2841.4|2833.7|26
1651456480000|2022-05-02 01:54:40|2841.95|2834.25|2841.98|2834.28|2842.06|2834.36|2841.29|2833.59|34
1651456490000|2022-05-02 01:54:50|2841.97|2834.27|2841.03|2833.33|2841.98|2834.28|2841.03|2833.33|27
1651456500000|2022-05-02 01:55:00|2841.97|2834.27|2840.13|2832.43|2841.97|2834.27|2839.17|2831.47|32
1651456510000|2022-05-02 01:55:10|2840.19|2832.49|2841.17|2833.47|2841.25|2833.55|2839.94|2832.24|33
1651456520000|2022-05-02 01:55:20|2841.2|2833.5|2841.04|2833.34|2841.2|2833.5|2840.86|2833.16|30
1651456530000|2022-05-02 01:55:30|2840.99|2833.29|2841.27|2833.57|2841.27|2833.57|2840.6|2832.9|33
1651456540000|2022-05-02 01:55:40|2840.76|2833.06|2840.08|2832.38|2840.87|2833.17|2839.7|2832|29
1651456550000|2022-05-02 01:55:50|2840.01|2832.31|2839.46|2831.76|2840.03|2832.33|2839.46|2831.76|30
1651456560000|2022-05-02 01:56:00|2839.45|2831.75|2839.28|2831.58|2839.59|2831.89|2839.28|2831.58|25
1651456570000|2022-05-02 01:56:10|2839.29|2831.59|2839.82|2832.12|2840.23|2832.53|2839.25|2831.55|27
1651456580000|2022-05-02 01:56:20|2839.62|2831.92|2839.3|2831.6|2839.62|2831.92|2839.29|2831.59|30
1651456590000|2022-05-02 01:56:30|2839.29|2831.59|2839.31|2831.61|2839.48|2831.78|2839.09|2831.39|30
1651456600000|2022-05-02 01:56:40|2839.11|2831.41|2838.2|2830.5|2839.16|2831.46|2837.71|2830.01|24
1651456610000|2022-05-02 01:56:50|2838.18|2830.48|2838.67|2830.97|2838.86|2831.16|2838.05|2830.35|38
1651456620000|2022-05-02 01:57:00|2838.73|2831.03|2840.6|2832.9|2840.6|2832.9|2838.73|2831.03|28
1651456630000|2022-05-02 01:57:10|2840.38|2832.68|2840.47|2832.77|2840.56|2832.86|2840.1|2832.4|30
1651456640000|2022-05-02 01:57:20|2840.23|2832.53|2840.24|2832.54|2840.82|2833.12|2840.19|2832.49|25
1651456650000|2022-05-02 01:57:30|2840.28|2832.58|2840.57|2832.87|2840.65|2832.95|2839.99|2832.29|29
1651456660000|2022-05-02 01:57:40|2840.56|2832.86|2840.58|2832.88|2840.65|2832.95|2840.22|2832.52|34
1651456670000|2022-05-02 01:57:50|2840.62|2832.92|2840.37|2832.67|2840.65|2832.95|2840.12|2832.42|34
1651456680000|2022-05-02 01:58:00|2840.36|2832.66|2839.32|2831.62|2840.37|2832.67|2838.8|2831.1|34
1651456690000|2022-05-02 01:58:10|2839.35|2831.65|2840.49|2832.79|2840.92|2833.22|2839.35|2831.65|24
1651456700000|2022-05-02 01:58:20|2840.67|2832.97|2840.73|2833.03|2840.85|2833.15|2840.35|2832.65|30
1651456710000|2022-05-02 01:58:30|2840.55|2832.85|2840.26|2832.56|2841.16|2833.46|2840.03|2832.33|31
1651456720000|2022-05-02 01:58:40|2840.29|2832.59|2839.97|2832.27|2840.33|2832.63|2839.94|2832.24|25
1651456730000|2022-05-02 01:58:50|2840.14|2832.44|2840.39|2832.69|2840.5|2832.8|2839.8|2832.1|30
1651456740000|2022-05-02 01:59:00|2840.4|2832.7|2839.56|2831.86|2840.59|2832.89|2839.53|2831.83|33
1651456750000|2022-05-02 01:59:10|2839.31|2831.61|2838.71|2831.01|2839.31|2831.61|2838.44|2830.74|34
1651456760000|2022-05-02 01:59:20|2838.45|2830.75|2838.97|2831.27|2839.02|2831.32|2838|2830.3|37
1651456770000|2022-05-02 01:59:30|2839.2|2831.5|2838.67|2830.97|2839.42|2831.72|2838.57|2830.87|34
1651456780000|2022-05-02 01:59:40|2838.63|2830.93|2839.01|2831.31|2839.49|2831.79|2838.54|2830.84|34
1651456790000|2022-05-02 01:59:50|2838.88|2831.18|2838.87|2831.17|2839.05|2831.35|2838.57|2830.87|33
1651456800000|2022-05-02 02:00:00|2838.68|2830.98|2839.13|2831.43|2839.3|2831.6|2838.22|2830.52|33
1651456810000|2022-05-02 02:00:10|2839.04|2831.34|2838.24|2830.54|2839.26|2831.56|2837.52|2829.82|33
1651456820000|2022-05-02 02:00:20|2838.39|2830.69|2837.55|2829.85|2838.58|2830.88|2836.96|2829.26|39
1651456830000|2022-05-02 02:00:30|2837.52|2829.82|2837.59|2829.89|2838.42|2830.72|2837.41|2829.71|26
1651456840000|2022-05-02 02:00:40|2837.62|2829.92|2837.41|2829.71|2838.01|2830.31|2837.4|2829.7|30
1651456850000|2022-05-02 02:00:50|2837.35|2829.65|2837.07|2829.37|2837.48|2829.78|2836.88|2829.18|31
1651456860000|2022-05-02 02:01:00|2837.2|2829.5|2836.79|2829.09|2837.73|2830.03|2836.73|2829.03|34
1651456870000|2022-05-02 02:01:10|2836.73|2829.03|2836.33|2828.63|2836.94|2829.24|2835.89|2828.19|34
1651456880000|2022-05-02 02:01:20|2836.29|2828.59|2836.3|2828.6|2836.91|2829.21|2836.1|2828.4|36
1651456890000|2022-05-02 02:01:30|2836.29|2828.59|2836.1|2828.4|2836.66|2828.96|2835.57|2827.87|37
1651456900000|2022-05-02 02:01:40|2836.11|2828.41|2835.94|2828.24|2836.5|2828.8|2833.86|2826.16|35
1651456910000|2022-05-02 02:01:50|2836.04|2828.34|2835.27|2827.57|2836.35|2828.65|2835.21|2827.51|39
1651456920000|2022-05-02 02:02:00|2835.37|2827.67|2836.16|2828.46|2836.36|2828.66|2835.19|2827.49|32
1651456930000|2022-05-02 02:02:10|2836.17|2828.47|2835.98|2828.28|2836.62|2828.92|2835.83|2828.13|34
1651456940000|2022-05-02 02:02:20|2835.99|2828.29|2835.55|2827.85|2836.27|2828.57|2835.51|2827.81|29
1651456950000|2022-05-02 02:02:30|2835.53|2827.83|2835.53|2827.83|2835.72|2828.02|2835.5|2827.8|15
1651456960000|2022-05-02 02:02:40|2835.54|2827.84|2835.4|2827.7|2835.58|2827.88|2834.89|2827.19|26
1651456970000|2022-05-02 02:02:50|2835.39|2827.69|2835.62|2827.92|2835.66|2827.96|2835.08|2827.38|21
1651456980000|2022-05-02 02:03:00|2835.53|2827.83|2837.31|2829.61|2837.49|2829.79|2835.53|2827.83|29
1651456990000|2022-05-02 02:03:10|2837.13|2829.43|2837.45|2829.75|2837.63|2829.93|2837.06|2829.36|23
1651457000000|2022-05-02 02:03:20|2837.64|2829.94|2837.75|2830.05|2837.82|2830.12|2837.41|2829.71|19
1651457010000|2022-05-02 02:03:30|2837.61|2829.91|2837.87|2830.17|2837.87|2830.17|2837.6|2829.9|17
1651457020000|2022-05-02 02:03:40|2837.68|2829.98|2838.04|2830.34|2838.35|2830.65|2837.68|2829.98|36
1651457030000|2022-05-02 02:03:50|2838.05|2830.35|2837.83|2830.13|2838.42|2830.72|2837.77|2830.07|31
1651457040000|2022-05-02 02:04:00|2837.82|2830.12|2836.84|2829.14|2837.82|2830.12|2836.5|2828.8|30
1651457050000|2022-05-02 02:04:10|2836.88|2829.18|2836.83|2829.13|2837.38|2829.68|2836.63|2828.93|24
1651457060000|2022-05-02 02:04:20|2836.75|2829.05|2837.51|2829.81|2837.96|2830.26|2836.75|2829.05|31
1651457070000|2022-05-02 02:04:30|2837.6|2829.9|2837.47|2829.77|2837.6|2829.9|2837.32|2829.62|30
1651457080000|2022-05-02 02:04:40|2837.46|2829.76|2837.51|2829.81|2837.65|2829.95|2837.44|2829.74|17
1651457090000|2022-05-02 02:04:50|2837.53|2829.83|2837.5|2829.8|2837.94|2830.24|2837.43|2829.73|34
1651457100000|2022-05-02 02:05:00|2837.51|2829.81|2838.1|2830.4|2838.26|2830.56|2837.48|2829.78|30
1651457110000|2022-05-02 02:05:10|2838.11|2830.41|2838.33|2830.63|2838.43|2830.73|2838.11|2830.41|21
1651457120000|2022-05-02 02:05:20|2838.49|2830.79|2837.87|2830.17|2838.49|2830.79|2837.87|2830.17|23
1651457130000|2022-05-02 02:05:30|2837.73|2830.03|2838.23|2830.53|2838.23|2830.53|2837.42|2829.72|36
1651457140000|2022-05-02 02:05:40|2838.36|2830.66|2837.99|2830.29|2838.44|2830.74|2837.77|2830.07|26
1651457150000|2022-05-02 02:05:50|2837.97|2830.27|2837.7|2830|2838|2830.3|2837.41|2829.71|23
1651457160000|2022-05-02 02:06:00|2837.63|2829.93|2836.89|2829.19|2837.92|2830.22|2836.89|2829.19|34
1651457170000|2022-05-02 02:06:10|2837.02|2829.32|2837.13|2829.43|2837.13|2829.43|2836.85|2829.15|28
1651457180000|2022-05-02 02:06:20|2837.12|2829.42|2837.15|2829.45|2837.27|2829.57|2836.91|2829.21|30
1651457190000|2022-05-02 02:06:30|2837.05|2829.35|2837.16|2829.46|2837.34|2829.64|2836.95|2829.25|35
1651457200000|2022-05-02 02:06:40|2837.09|2829.39|2837.79|2830.09|2837.9|2830.2|2837.07|2829.37|26
1651457210000|2022-05-02 02:06:50|2837.73|2830.03|2838.88|2831.18|2838.88|2831.18|2837.66|2829.96|37
1651457220000|2022-05-02 02:07:00|2838.89|2831.19|2838.65|2830.95|2838.89|2831.19|2838.52|2830.82|25
1651457230000|2022-05-02 02:07:10|2838.66|2830.96|2837.87|2830.17|2838.93|2831.23|2837.84|2830.14|39
1651457240000|2022-05-02 02:07:20|2837.97|2830.27|2837.65|2829.95|2837.97|2830.27|2837.61|2829.91|31
1651457250000|2022-05-02 02:07:30|2837.63|2829.93|2837.49|2829.79|2837.85|2830.15|2837.37|2829.67|32
1651457260000|2022-05-02 02:07:40|2837.48|2829.78|2837.74|2830.04|2837.79|2830.09|2837.43|2829.73|22
1651457270000|2022-05-02 02:07:50|2837.72|2830.02|2837.44|2829.74|2837.72|2830.02|2837.43|2829.73|13
1651457280000|2022-05-02 02:08:00|2837.53|2829.83|2838.27|2830.57|2838.27|2830.57|2837.53|2829.83|21
1651457290000|2022-05-02 02:08:10|2838.37|2830.67|2840.36|2832.66|2840.39|2832.69|2838.36|2830.66|30
1651457300000|2022-05-02 02:08:20|2840.32|2832.62|2841.68|2833.98|2841.74|2834.04|2840.08|2832.38|22
1651457310000|2022-05-02 02:08:30|2841.69|2833.99|2842.49|2834.79|2842.55|2834.85|2841.68|2833.98|29
1651457320000|2022-05-02 02:08:40|2842.65|2834.95|2844.33|2836.63|2844.36|2836.66|2842.62|2834.92|38
1651457330000|2022-05-02 02:08:50|2844.29|2836.59|2844.68|2836.98|2844.74|2837.04|2843.61|2835.91|37
1651457340000|2022-05-02 02:09:00|2844.61|2836.91|2843.03|2835.33|2844.69|2836.99|2843.03|2835.33|38
1651457350000|2022-05-02 02:09:10|2843.05|2835.35|2843.6|2835.9|2843.66|2835.96|2842.67|2834.97|35
1651457360000|2022-05-02 02:09:20|2843.61|2835.91|2843.36|2835.66|2843.65|2835.95|2842.71|2835.01|29
1651457370000|2022-05-02 02:09:30|2843.24|2835.54|2842.63|2834.93|2843.24|2835.54|2842.58|2834.88|32
1651457380000|2022-05-02 02:09:40|2842.41|2834.71|2842.97|2835.27|2842.97|2835.27|2842.41|2834.71|34
1651457390000|2022-05-02 02:09:50|2843.17|2835.47|2843.34|2835.64|2843.64|2835.94|2843.17|2835.47|28
1651457400000|2022-05-02 02:10:00|2843.2|2835.5|2842.57|2834.87|2843.2|2835.5|2842.19|2834.49|27
1651457410000|2022-05-02 02:10:10|2842.49|2834.79|2841.98|2834.28|2842.49|2834.79|2841.29|2833.59|29
1651457420000|2022-05-02 02:10:20|2841.83|2834.13|2842.64|2834.94|2843.09|2835.39|2841.11|2833.41|34
1651457430000|2022-05-02 02:10:30|2842.66|2834.96|2841.82|2834.12|2842.66|2834.96|2841.82|2834.12|21
1651457440000|2022-05-02 02:10:40|2841.81|2834.11|2841.81|2834.11|2841.9|2834.2|2841.76|2834.06|23
1651457450000|2022-05-02 02:10:50|2841.7|2834|2841.49|2833.79|2841.82|2834.12|2841.44|2833.74|32
1651457460000|2022-05-02 02:11:00|2841.46|2833.76|2841.5|2833.8|2841.61|2833.91|2841.46|2833.76|22
1651457470000|2022-05-02 02:11:10|2841.56|2833.86|2840.45|2832.75|2841.81|2834.11|2840.45|2832.75|28
1651457480000|2022-05-02 02:11:20|2840.35|2832.65|2839.21|2831.51|2840.35|2832.65|2839.12|2831.42|33
1651457490000|2022-05-02 02:11:30|2839.18|2831.48|2840.5|2832.8|2840.5|2832.8|2838.86|2831.16|33
1651457500000|2022-05-02 02:11:40|2840.56|2832.86|2840.45|2832.75|2840.78|2833.08|2840.37|2832.67|20
1651457510000|2022-05-02 02:11:50|2840.46|2832.76|2841.33|2833.63|2841.63|2833.93|2840.43|2832.73|19
1651457520000|2022-05-02 02:12:00|2841.32|2833.62|2841.04|2833.34|2841.32|2833.62|2840.33|2832.63|17
1651457530000|2022-05-02 02:12:10|2841|2833.3|2840.78|2833.08|2841.15|2833.45|2840.78|2833.08|11
1651457540000|2022-05-02 02:12:20|2840.77|2833.07|2840.74|2833.04|2840.89|2833.19|2840.74|2833.04|15
1651457550000|2022-05-02 02:12:30|2840.77|2833.07|2840.6|2832.9|2840.84|2833.14|2840.6|2832.9|11
1651457560000|2022-05-02 02:12:40|2840.67|2832.97|2840.63|2832.93|2840.67|2832.97|2840.6|2832.9|7
1651457570000|2022-05-02 02:12:50|2840.64|2832.94|2840.63|2832.93|2840.68|2832.98|2840.6|2832.9|14
1651457580000|2022-05-02 02:13:00|2840.64|2832.94|2838.94|2831.24|2840.68|2832.98|2838.7|2831|29
1651457590000|2022-05-02 02:13:10|2839.03|2831.33|2838.93|2831.23|2839.21|2831.51|2838.82|2831.12|14
1651457600000|2022-05-02 02:13:20|2838.96|2831.26|2839.24|2831.54|2839.7|2832|2838.96|2831.26|29
1651457610000|2022-05-02 02:13:30|2839.25|2831.55|2839.86|2832.16|2839.86|2832.16|2839.24|2831.54|11
1651457620000|2022-05-02 02:13:40|2839.85|2832.15|2840.45|2832.75|2840.49|2832.79|2839.85|2832.15|25
1651457630000|2022-05-02 02:13:50|2840.48|2832.78|2840.44|2832.74|2840.78|2833.08|2840.44|2832.74|14
1651457640000|2022-05-02 02:14:00|2840.74|2833.04|2840.76|2833.06|2840.87|2833.17|2840.55|2832.85|29
1651457650000|2022-05-02 02:14:10|2840.93|2833.23|2840.65|2832.95|2841.03|2833.33|2840|2832.3|29
1651457660000|2022-05-02 02:14:20|2840.74|2833.04|2839.95|2832.25|2841.03|2833.33|2839.82|2832.12|22
1651457670000|2022-05-02 02:14:30|2839.91|2832.21|2840.91|2833.21|2840.94|2833.24|2839.87|2832.17|24
1651457680000|2022-05-02 02:14:40|2840.76|2833.06|2840.39|2832.69|2841.03|2833.33|2840.38|2832.68|15
1651457690000|2022-05-02 02:14:50|2840.38|2832.68|2839.43|2831.73|2841.03|2833.33|2839.43|2831.73|11
1651457700000|2022-05-02 02:15:00|2839.35|2831.65|2839.11|2831.41|2839.66|2831.96|2839.02|2831.32|16
1651457710000|2022-05-02 02:15:10|2839.3|2831.6|2839.05|2831.35|2839.34|2831.64|2839.02|2831.32|14
1651457720000|2022-05-02 02:15:20|2839.82|2832.12|2839.97|2832.27|2840.29|2832.59|2839.75|2832.05|18
1651457730000|2022-05-02 02:15:30|2840.21|2832.51|2839.63|2831.93|2840.21|2832.51|2839.35|2831.65|32
1651457740000|2022-05-02 02:15:40|2839.73|2832.03|2839.12|2831.42|2839.73|2832.03|2838.88|2831.18|22
1651457750000|2022-05-02 02:15:50|2838.98|2831.28|2838.95|2831.25|2839.23|2831.53|2838.89|2831.19|17
1651457760000|2022-05-02 02:16:00|2838.94|2831.24|2838.72|2831.02|2839.28|2831.58|2838.72|2831.02|20
1651457770000|2022-05-02 02:16:10|2838.58|2830.88|2839.25|2831.55|2839.26|2831.56|2838.58|2830.88|14
1651457780000|2022-05-02 02:16:20|2839.19|2831.49|2839.22|2831.52|2839.59|2831.89|2839.08|2831.38|25
1651457790000|2022-05-02 02:16:30|2839.21|2831.51|2839.28|2831.58|2839.28|2831.58|2839.15|2831.45|10
1651457800000|2022-05-02 02:16:40|2839.08|2831.38|2839|2831.3|2839.21|2831.51|2838.89|2831.19|6
1651457810000|2022-05-02 02:16:50|2838.6|2830.9|2837.89|2830.19|2838.73|2831.03|2837.77|2830.07|16
1651457820000|2022-05-02 02:17:00|2837.79|2830.09|2837.81|2830.11|2838.48|2830.78|2837.58|2829.88|33
1651457830000|2022-05-02 02:17:10|2838.1|2830.4|2837.81|2830.11|2838.19|2830.49|2837.74|2830.04|19
1651457840000|2022-05-02 02:17:20|2837.8|2830.1|2838.04|2830.34|2838.28|2830.58|2837.41|2829.71|26
1651457850000|2022-05-02 02:17:30|2838.14|2830.44|2838.03|2830.33|2838.26|2830.56|2837.71|2830.01|24
1651457860000|2022-05-02 02:17:40|2838.02|2830.32|2837.83|2830.13|2838.21|2830.51|2837.83|2830.13|18
1651457870000|2022-05-02 02:17:50|2838.05|2830.35|2837.5|2829.8|2838.05|2830.35|2837.5|2829.8|7
1651457880000|2022-05-02 02:18:00|2837.36|2829.66|2837.47|2829.77|2837.48|2829.78|2837.35|2829.65|9
1651457890000|2022-05-02 02:18:10|2837.45|2829.75|2837.02|2829.32|2837.48|2829.78|2836.7|2829|25
1651457900000|2022-05-02 02:18:20|2837.38|2829.68|2837.12|2829.42|2837.71|2830.01|2837.12|2829.42|24
1651457910000|2022-05-02 02:18:30|2837.34|2829.64|2837.58|2829.88|2837.86|2830.16|2837.31|2829.61|26
1651457920000|2022-05-02 02:18:40|2837.56|2829.86|2837.82|2830.12|2837.82|2830.12|2837.45|2829.75|18
1651457930000|2022-05-02 02:18:50|2837.74|2830.04|2837.51|2829.81|2837.74|2830.04|2837.51|2829.81|16
1651457940000|2022-05-02 02:19:00|2837.43|2829.73|2837.24|2829.54|2837.43|2829.73|2837.24|2829.54|8
1651457950000|2022-05-02 02:19:10|2837.19|2829.49|2837.17|2829.47|2837.25|2829.55|2836.94|2829.24|16
1651457960000|2022-05-02 02:19:20|2837.13|2829.43|2836.96|2829.26|2837.13|2829.43|2836.96|2829.26|10
1651457970000|2022-05-02 02:19:30|2836.97|2829.27|2837.21|2829.51|2837.21|2829.51|2836.97|2829.27|9
1651457980000|2022-05-02 02:19:40|2837.23|2829.53|2837.2|2829.5|2837.39|2829.69|2837.1|2829.4|28
1651457990000|2022-05-02 02:19:50|2837.44|2829.74|2838.42|2830.72|2838.87|2831.17|2837.44|2829.74|26
1651458000000|2022-05-02 02:20:00|2838.43|2830.73|2838.56|2830.86|2838.87|2831.17|2838.43|2830.73|19
1651458010000|2022-05-02 02:20:10|2838.7|2831|2839.48|2831.78|2839.92|2832.22|2838.51|2830.81|29
1651458020000|2022-05-02 02:20:20|2839.47|2831.77|2838.39|2830.69|2839.69|2831.99|2838.39|2830.69|22
1651458030000|2022-05-02 02:20:30|2838.8|2831.1|2837.68|2829.98|2838.8|2831.1|2837.63|2829.93|29
1651458040000|2022-05-02 02:20:40|2837.76|2830.06|2837.91|2830.21|2838.11|2830.41|2837.73|2830.03|28
1651458050000|2022-05-02 02:20:50|2837.89|2830.19|2837.46|2829.76|2837.94|2830.24|2837.38|2829.68|31
1651458060000|2022-05-02 02:21:00|2837.56|2829.86|2835.96|2828.26|2837.58|2829.88|2835.63|2827.93|29
1651458070000|2022-05-02 02:21:10|2835.97|2828.27|2836.13|2828.43|2836.66|2828.96|2835.97|2828.27|33
1651458080000|2022-05-02 02:21:20|2836.3|2828.6|2836.4|2828.7|2836.7|2829|2836.22|2828.52|29
1651458090000|2022-05-02 02:21:30|2836.39|2828.69|2835.42|2827.72|2836.43|2828.73|2835.38|2827.68|25
1651458100000|2022-05-02 02:21:40|2835.31|2827.61|2836.22|2828.52|2836.26|2828.56|2835.31|2827.61|23
1651458110000|2022-05-02 02:21:50|2836.27|2828.57|2836.53|2828.83|2836.6|2828.9|2836.23|2828.53|24
1651458120000|2022-05-02 02:22:00|2836.52|2828.82|2836.53|2828.83|2836.55|2828.85|2836.38|2828.68|19
1651458130000|2022-05-02 02:22:10|2836.42|2828.72|2837.2|2829.5|2837.35|2829.65|2836.39|2828.69|28
1651458140000|2022-05-02 02:22:20|2837.21|2829.51|2836.24|2828.54|2837.33|2829.63|2836.24|2828.54|31
1651458150000|2022-05-02 02:22:30|2836.2|2828.5|2835.87|2828.17|2836.24|2828.54|2835.83|2828.13|24
1651458160000|2022-05-02 02:22:40|2835.84|2828.14|2835.87|2828.17|2836.21|2828.51|2835.4|2827.7|33
1651458170000|2022-05-02 02:22:50|2836.04|2828.34|2836.07|2828.37|2836.07|2828.37|2835.37|2827.67|33
1651458180000|2022-05-02 02:23:00|2836.1|2828.4|2835.86|2828.16|2836.43|2828.73|2835.79|2828.09|36
1651458190000|2022-05-02 02:23:10|2836.12|2828.42|2835.77|2828.07|2836.12|2828.42|2835.66|2827.96|29
1651458200000|2022-05-02 02:23:20|2835.79|2828.09|2835.89|2828.19|2836.04|2828.34|2835.55|2827.85|29
1651458210000|2022-05-02 02:23:30|2835.8|2828.1|2835.59|2827.89|2835.96|2828.26|2835.54|2827.84|33
1651458220000|2022-05-02 02:23:40|2835.57|2827.87|2835.49|2827.79|2835.7|2828|2835.41|2827.71|28
1651458230000|2022-05-02 02:23:50|2835.48|2827.78|2836.08|2828.38|2836.08|2828.38|2835.37|2827.67|25
1651458240000|2022-05-02 02:24:00|2835.92|2828.22|2836.18|2828.48|2837.03|2829.33|2835.92|2828.22|32
1651458250000|2022-05-02 02:24:10|2836.68|2828.98|2837.24|2829.54|2837.33|2829.63|2836.09|2828.39|30
1651458260000|2022-05-02 02:24:20|2837.32|2829.62|2837.78|2830.08|2838.13|2830.43|2837.28|2829.58|31
1651458270000|2022-05-02 02:24:30|2837.77|2830.07|2839.1|2831.4|2839.2|2831.5|2837.75|2830.05|36
1651458280000|2022-05-02 02:24:40|2839.07|2831.37|2838.84|2831.14|2839.14|2831.44|2838.31|2830.61|35
1651458290000|2022-05-02 02:24:50|2838.86|2831.16|2838.38|2830.68|2838.86|2831.16|2838.38|2830.68|32
1651458300000|2022-05-02 02:25:00|2838.1|2830.4|2840.08|2832.38|2840.73|2833.03|2838.1|2830.4|34
1651458310000|2022-05-02 02:25:10|2840.11|2832.41|2840.52|2832.82|2841.24|2833.54|2840.02|2832.32|38
1651458320000|2022-05-02 02:25:20|2840.7|2833|2840.12|2832.42|2840.96|2833.26|2840.08|2832.38|36
1651458330000|2022-05-02 02:25:30|2840.18|2832.48|2839.9|2832.2|2840.28|2832.58|2839.64|2831.94|36
1651458340000|2022-05-02 02:25:40|2839.7|2832|2839.68|2831.98|2840.01|2832.31|2839.55|2831.85|29
1651458350000|2022-05-02 02:25:50|2839.69|2831.99|2839.68|2831.98|2839.83|2832.13|2838.93|2831.23|32
1651458360000|2022-05-02 02:26:00|2839.72|2832.02|2839.43|2831.73|2840.3|2832.6|2839.37|2831.67|36
1651458370000|2022-05-02 02:26:10|2839.4|2831.7|2839.43|2831.73|2839.68|2831.98|2839.35|2831.65|34
1651458380000|2022-05-02 02:26:20|2839.5|2831.8|2839.87|2832.17|2839.87|2832.17|2839.48|2831.78|26
1651458390000|2022-05-02 02:26:30|2840.24|2832.54|2840.77|2833.07|2840.77|2833.07|2839.96|2832.26|26
1651458400000|2022-05-02 02:26:40|2840.79|2833.09|2840.12|2832.42|2840.8|2833.1|2840.12|2832.42|30
1651458410000|2022-05-02 02:26:50|2840.14|2832.44|2840.28|2832.58|2840.28|2832.58|2840.14|2832.44|16
1651458420000|2022-05-02 02:27:00|2840.29|2832.59|2840.28|2832.58|2840.3|2832.6|2840.25|2832.55|14
1651458430000|2022-05-02 02:27:10|2840.26|2832.56|2840.49|2832.79|2840.49|2832.79|2840.2|2832.5|15
1651458440000|2022-05-02 02:27:20|2840.53|2832.83|2841.1|2833.4|2841.4|2833.7|2840.53|2832.83|29
1651458450000|2022-05-02 02:27:30|2841.09|2833.39|2842.09|2834.39|2842.16|2834.46|2840.94|2833.24|30
1651458460000|2022-05-02 02:27:40|2842.03|2834.33|2841.55|2833.85|2842.03|2834.33|2841.5|2833.8|21
1651458470000|2022-05-02 02:27:50|2841.5|2833.8|2842.12|2834.42|2842.16|2834.46|2841.5|2833.8|15
1651458480000|2022-05-02 02:28:00|2842.04|2834.34|2842.69|2834.99|2842.81|2835.11|2841.86|2834.16|25
1651458490000|2022-05-02 02:28:10|2842.72|2835.02|2842.95|2835.25|2842.97|2835.27|2842.7|2835|23
1651458500000|2022-05-02 02:28:20|2842.96|2835.26|2842.67|2834.97|2842.99|2835.29|2842.63|2834.93|29
1651458510000|2022-05-02 02:28:30|2842.57|2834.87|2842.9|2835.2|2842.9|2835.2|2842.49|2834.79|23
1651458520000|2022-05-02 02:28:40|2842.89|2835.19|2843.36|2835.66|2844.45|2836.75|2842.58|2834.88|34
1651458530000|2022-05-02 02:28:50|2843.27|2835.57|2842.42|2834.72|2843.48|2835.78|2842.4|2834.7|32
1651458540000|2022-05-02 02:29:00|2842.26|2834.56|2842.49|2834.79|2842.49|2834.79|2841.83|2834.13|26
1651458550000|2022-05-02 02:29:10|2842.4|2834.7|2841.88|2834.18|2842.4|2834.7|2841.88|2834.18|16
1651458560000|2022-05-02 02:29:20|2842.09|2834.39|2841.7|2834|2842.23|2834.53|2841.69|2833.99|13
1651458570000|2022-05-02 02:29:30|2841.69|2833.99|2841.46|2833.76|2841.87|2834.17|2841.46|2833.76|17
1651458580000|2022-05-02 02:29:40|2841.5|2833.8|2841.87|2834.17|2841.87|2834.17|2841.47|2833.77|11
1651458590000|2022-05-02 02:29:50|2841.69|2833.99|2841.82|2834.12|2841.84|2834.14|2841.43|2833.73|13
1651458600000|2022-05-02 02:30:00|2841.81|2834.11|2841.95|2834.25|2842.01|2834.31|2841.71|2834.01|21
1651458610000|2022-05-02 02:30:10|2841.94|2834.24|2841.88|2834.18|2842.04|2834.34|2841.88|2834.18|16
1651458620000|2022-05-02 02:30:20|2841.81|2834.11|2841.64|2833.94|2841.87|2834.17|2841.61|2833.91|15
1651458630000|2022-05-02 02:30:30|2841.65|2833.95|2841.73|2834.03|2841.73|2834.03|2841.6|2833.9|17
1651458640000|2022-05-02 02:30:40|2841.67|2833.97|2841.92|2834.22|2841.92|2834.22|2841.53|2833.83|25
1651458650000|2022-05-02 02:30:50|2841.96|2834.26|2841.95|2834.25|2842.08|2834.38|2841.93|2834.23|25
1651458660000|2022-05-02 02:31:00|2841.94|2834.24|2841.93|2834.23|2842.04|2834.34|2841.88|2834.18|26
1651458670000|2022-05-02 02:31:10|2841.94|2834.24|2841.51|2833.81|2841.95|2834.25|2841.45|2833.75|22
1651458680000|2022-05-02 02:31:20|2841.47|2833.77|2840.9|2833.2|2841.51|2833.81|2840.9|2833.2|15
1651458690000|2022-05-02 02:31:30|2840.88|2833.18|2841.28|2833.58|2841.4|2833.7|2840.88|2833.18|22
1651458700000|2022-05-02 02:31:40|2841.37|2833.67|2841.71|2834.01|2841.89|2834.19|2841.34|2833.64|28
1651458710000|2022-05-02 02:31:50|2841.72|2834.02|2841.97|2834.27|2842.13|2834.43|2841.65|2833.95|26
1651458720000|2022-05-02 02:32:00|2842.07|2834.37|2843.03|2835.33|2843.03|2835.33|2842.04|2834.34|18
1651458730000|2022-05-02 02:32:10|2843.36|2835.66|2844.68|2836.98|2844.68|2836.98|2843.36|2835.66|37
1651458740000|2022-05-02 02:32:20|2844.7|2837|2844.24|2836.54|2844.7|2837|2843.82|2836.12|35
1651458750000|2022-05-02 02:32:30|2843.96|2836.26|2843.73|2836.03|2843.98|2836.28|2843.73|2836.03|29
1651458760000|2022-05-02 02:32:40|2843.3|2835.6|2843.35|2835.65|2844|2836.3|2843.12|2835.42|32
1651458770000|2022-05-02 02:32:50|2843.44|2835.74|2842.78|2835.08|2843.51|2835.81|2842.7|2835|37
1651458780000|2022-05-02 02:33:00|2842.98|2835.28|2842.19|2834.49|2843.18|2835.48|2842.17|2834.47|25
1651458790000|2022-05-02 02:33:10|2842.13|2834.43|2841.74|2834.04|2842.25|2834.55|2841.51|2833.81|28
1651458800000|2022-05-02 02:33:20|2841.81|2834.11|2842.02|2834.32|2842.1|2834.4|2841.76|2834.06|21
1651458810000|2022-05-02 02:33:30|2841.89|2834.19|2841.98|2834.28|2842.13|2834.43|2841.83|2834.13|34
1651458820000|2022-05-02 02:33:40|2841.99|2834.29|2842.06|2834.36|2842.3|2834.6|2841.99|2834.29|19
1651458830000|2022-05-02 02:33:50|2842.11|2834.41|2842.82|2835.12|2842.82|2835.12|2842.09|2834.39|21
1651458840000|2022-05-02 02:34:00|2843.11|2835.41|2843.29|2835.59|2843.69|2835.99|2843.03|2835.33|34
1651458850000|2022-05-02 02:34:10|2843.18|2835.48|2843.31|2835.61|2843.51|2835.81|2842.99|2835.29|30
1651458860000|2022-05-02 02:34:20|2843.29|2835.59|2843.16|2835.46|2843.56|2835.86|2842.95|2835.25|34
1651458870000|2022-05-02 02:34:30|2843.19|2835.49|2842.85|2835.15|2843.42|2835.72|2842.84|2835.14|32
1651458880000|2022-05-02 02:34:40|2842.86|2835.16|2842.71|2835.01|2843|2835.3|2842.35|2834.65|36
1651458890000|2022-05-02 02:34:50|2843|2835.3|2842.13|2834.43|2843.09|2835.39|2842.13|2834.43|32
1651458900000|2022-05-02 02:35:00|2842.6|2834.9|2842.08|2834.38|2842.7|2835|2841.52|2833.82|28
1651458910000|2022-05-02 02:35:10|2842.09|2834.39|2842.35|2834.65|2842.52|2834.82|2841.98|2834.28|28
1651458920000|2022-05-02 02:35:20|2842.37|2834.67|2842.01|2834.31|2842.37|2834.67|2841.92|2834.22|26
1651458930000|2022-05-02 02:35:30|2842.02|2834.32|2842.51|2834.81|2842.57|2834.87|2841.84|2834.14|26
1651458940000|2022-05-02 02:35:40|2842.53|2834.83|2842.34|2834.64|2842.6|2834.9|2842.29|2834.59|28
1651458950000|2022-05-02 02:35:50|2842.33|2834.63|2842.26|2834.56|2842.4|2834.7|2842.21|2834.51|21
1651458960000|2022-05-02 02:36:00|2842.46|2834.76|2842.86|2835.16|2843.08|2835.38|2842.37|2834.67|29
1651458970000|2022-05-02 02:36:10|2842.88|2835.18|2843.47|2835.77|2843.5|2835.8|2842.87|2835.17|29
1651458980000|2022-05-02 02:36:20|2843.55|2835.85|2843.84|2836.14|2843.84|2836.14|2843.34|2835.64|31
1651458990000|2022-05-02 02:36:30|2843.8|2836.1|2843.82|2836.12|2843.91|2836.21|2843.74|2836.04|26
1651459000000|2022-05-02 02:36:40|2843.71|2836.01|2844.07|2836.37|2844.07|2836.37|2843.71|2836.01|31
1651459010000|2022-05-02 02:36:50|2844.09|2836.39|2844.21|2836.51|2844.25|2836.55|2844.09|2836.39|23
1651459020000|2022-05-02 02:37:00|2844.18|2836.48|2844.16|2836.46|2844.18|2836.48|2843.19|2835.49|31
1651459030000|2022-05-02 02:37:10|2844.17|2836.47|2843.96|2836.26|2844.22|2836.52|2843.96|2836.26|35
1651459040000|2022-05-02 02:37:20|2843.98|2836.28|2843.67|2835.97|2844.12|2836.42|2843.67|2835.97|30
1651459050000|2022-05-02 02:37:30|2843.6|2835.9|2843.61|2835.91|2843.77|2836.07|2843.53|2835.83|29
1651459060000|2022-05-02 02:37:40|2843.6|2835.9|2842.85|2835.15|2843.72|2836.02|2842.85|2835.15|24
1651459070000|2022-05-02 02:37:50|2842.83|2835.13|2842.76|2835.06|2842.92|2835.22|2842.65|2834.95|27
1651459080000|2022-05-02 02:38:00|2842.81|2835.11|2842.1|2834.4|2842.81|2835.11|2842.1|2834.4|28
1651459090000|2022-05-02 02:38:10|2841.95|2834.25|2842.23|2834.53|2842.23|2834.53|2841.79|2834.09|29
1651459100000|2022-05-02 02:38:20|2842.27|2834.57|2842.59|2834.89|2842.86|2835.16|2841.93|2834.23|29
1651459110000|2022-05-02 02:38:30|2842.53|2834.83|2841.38|2833.68|2842.53|2834.83|2841.38|2833.68|30
1651459120000|2022-05-02 02:38:40|2841.26|2833.56|2841.48|2833.78|2841.6|2833.9|2841.2|2833.5|26
1651459130000|2022-05-02 02:38:50|2841.37|2833.67|2840.38|2832.68|2841.49|2833.79|2840.38|2832.68|30
1651459140000|2022-05-02 02:39:00|2840.92|2833.22|2840.81|2833.11|2841.13|2833.43|2840.73|2833.03|26
1651459150000|2022-05-02 02:39:10|2840.77|2833.07|2840.81|2833.11|2841.33|2833.63|2840.7|2833|26
1651459160000|2022-05-02 02:39:20|2840.83|2833.13|2840.58|2832.88|2840.86|2833.16|2840.38|2832.68|34
1651459170000|2022-05-02 02:39:30|2840.56|2832.86|2840.03|2832.33|2840.63|2832.93|2840.03|2832.33|31
1651459180000|2022-05-02 02:39:40|2840|2832.3|2840.03|2832.33|2840.1|2832.4|2839.48|2831.78|38
1651459190000|2022-05-02 02:39:50|2840.04|2832.34|2839.7|2832|2840.07|2832.37|2839.7|2832|33
1651459200000|2022-05-02 02:40:00|2839.69|2831.99|2839.82|2832.12|2840.24|2832.54|2839.69|2831.99|36
1651459210000|2022-05-02 02:40:10|2839.92|2832.22|2839.87|2832.17|2839.93|2832.23|2839.68|2831.98|29
1651459220000|2022-05-02 02:40:20|2839.84|2832.14|2840|2832.3|2840.15|2832.45|2839.71|2832.01|35
1651459230000|2022-05-02 02:40:30|2840.02|2832.32|2840.3|2832.6|2840.39|2832.69|2839.96|2832.26|28
1651459240000|2022-05-02 02:40:40|2840.39|2832.69|2842.26|2834.56|2842.68|2834.98|2840.36|2832.66|34
1651459250000|2022-05-02 02:40:50|2842.19|2834.49|2842.26|2834.56|2842.4|2834.7|2842.09|2834.39|31
1651459260000|2022-05-02 02:41:00|2842.25|2834.55|2841.94|2834.24|2842.32|2834.62|2841.43|2833.73|32
1651459270000|2022-05-02 02:41:10|2841.88|2834.18|2841.71|2834.01|2842.28|2834.58|2841.71|2834.01|33
1651459280000|2022-05-02 02:41:20|2841.75|2834.05|2841.58|2833.88|2841.75|2834.05|2841.57|2833.87|26
1651459290000|2022-05-02 02:41:30|2841.59|2833.89|2841.87|2834.17|2841.94|2834.24|2841.55|2833.85|29
1651459300000|2022-05-02 02:41:40|2841.73|2834.03|2841.93|2834.23|2841.99|2834.29|2841.66|2833.96|29
1651459310000|2022-05-02 02:41:50|2841.86|2834.16|2841.56|2833.86|2842.11|2834.41|2841.56|2833.86|34
1651459320000|2022-05-02 02:42:00|2841.58|2833.88|2841.68|2833.98|2841.93|2834.23|2841.56|2833.86|32
1651459330000|2022-05-02 02:42:10|2841.6|2833.9|2841.63|2833.93|2841.84|2834.14|2841.55|2833.85|23
1651459340000|2022-05-02 02:42:20|2841.67|2833.97|2841.78|2834.08|2841.8|2834.1|2841.58|2833.88|20
1651459350000|2022-05-02 02:42:30|2841.73|2834.03|2840.98|2833.28|2841.73|2834.03|2840.76|2833.06|34
1651459360000|2022-05-02 02:42:40|2840.99|2833.29|2840.68|2832.98|2841.02|2833.32|2840.4|2832.7|28
1651459370000|2022-05-02 02:42:50|2840.72|2833.02|2841.18|2833.48|2841.43|2833.73|2840.72|2833.02|27
1651459380000|2022-05-02 02:43:00|2841.16|2833.46|2840.99|2833.29|2841.2|2833.5|2840.89|2833.19|25
1651459390000|2022-05-02 02:43:10|2841|2833.3|2841.07|2833.37|2841.09|2833.39|2840.93|2833.23|20
1651459400000|2022-05-02 02:43:20|2841.15|2833.45|2840.86|2833.16|2841.18|2833.48|2840.86|2833.16|18
1651459410000|2022-05-02 02:43:30|2840.82|2833.12|2841.13|2833.43|2841.13|2833.43|2840.64|2832.94|23
1651459420000|2022-05-02 02:43:40|2841|2833.3|2839.93|2832.23|2841.13|2833.43|2839.77|2832.07|23
1651459430000|2022-05-02 02:43:50|2839.94|2832.24|2839.67|2831.97|2840.06|2832.36|2839.37|2831.67|27
1651459440000|2022-05-02 02:44:00|2839.66|2831.96|2840.61|2832.91|2840.61|2832.91|2839.48|2831.78|27
1651459450000|2022-05-02 02:44:10|2840.73|2833.03|2840.6|2832.9|2840.76|2833.06|2840.35|2832.65|34
1651459460000|2022-05-02 02:44:20|2840.55|2832.85|2840.45|2832.75|2840.55|2832.85|2840.35|2832.65|30
1651459470000|2022-05-02 02:44:30|2840.39|2832.69|2840.6|2832.9|2840.61|2832.91|2840.27|2832.57|35
1651459480000|2022-05-02 02:44:40|2840.62|2832.92|2840.81|2833.11|2840.81|2833.11|2840.4|2832.7|29
1651459490000|2022-05-02 02:44:50|2840.72|2833.02|2840.44|2832.74|2840.76|2833.06|2840.4|2832.7|32
1651459500000|2022-05-02 02:45:00|2840.43|2832.73|2840.35|2832.65|2840.56|2832.86|2840.19|2832.49|28
1651459510000|2022-05-02 02:45:10|2840.36|2832.66|2840.19|2832.49|2840.4|2832.7|2839.91|2832.21|32
1651459520000|2022-05-02 02:45:20|2840.18|2832.48|2839.82|2832.12|2840.24|2832.54|2839.68|2831.98|30
1651459530000|2022-05-02 02:45:30|2839.89|2832.19|2839.67|2831.97|2839.9|2832.2|2839.63|2831.93|34
1651459540000|2022-05-02 02:45:40|2839.71|2832.01|2839.84|2832.14|2839.93|2832.23|2839.52|2831.82|22
1651459550000|2022-05-02 02:45:50|2839.85|2832.15|2839.95|2832.25|2839.99|2832.29|2839.76|2832.06|14
1651459560000|2022-05-02 02:46:00|2839.9|2832.2|2840.31|2832.61|2840.5|2832.8|2839.84|2832.14|25
1651459570000|2022-05-02 02:46:10|2840.34|2832.64|2840.96|2833.26|2840.97|2833.27|2840.24|2832.54|16
1651459580000|2022-05-02 02:46:20|2840.97|2833.27|2840.47|2832.77|2841.02|2833.32|2840.39|2832.69|29
1651459590000|2022-05-02 02:46:30|2840.53|2832.83|2840.72|2833.02|2840.82|2833.12|2840.46|2832.76|35
1651459600000|2022-05-02 02:46:40|2840.56|2832.86|2840.88|2833.18|2840.89|2833.19|2840.56|2832.86|19
1651459610000|2022-05-02 02:46:50|2840.69|2832.99|2840.8|2833.1|2840.88|2833.18|2840.67|2832.97|13
1651459620000|2022-05-02 02:47:00|2840.81|2833.11|2840.97|2833.27|2841.16|2833.46|2840.81|2833.11|28
1651459630000|2022-05-02 02:47:10|2841.07|2833.37|2840.39|2832.69|2841.07|2833.37|2840.3|2832.6|32
1651459640000|2022-05-02 02:47:20|2840.31|2832.61|2840.81|2833.11|2840.89|2833.19|2840.23|2832.53|32
1651459650000|2022-05-02 02:47:30|2840.57|2832.87|2840.34|2832.64|2840.87|2833.17|2840.27|2832.57|26
1651459660000|2022-05-02 02:47:40|2840.36|2832.66|2840.79|2833.09|2841.09|2833.39|2840.35|2832.65|31
1651459670000|2022-05-02 02:47:50|2840.76|2833.06|2840.23|2832.53|2840.92|2833.22|2840.23|2832.53|24
1651459680000|2022-05-02 02:48:00|2840.17|2832.47|2839.72|2832.02|2840.22|2832.52|2839.7|2832|14
1651459690000|2022-05-02 02:48:10|2839.69|2831.99|2839.64|2831.94|2839.83|2832.13|2839.14|2831.44|19
1651459700000|2022-05-02 02:48:20|2839.65|2831.95|2839.3|2831.6|2839.66|2831.96|2839.2|2831.5|31
1651459710000|2022-05-02 02:48:30|2839.35|2831.65|2839.19|2831.49|2839.44|2831.74|2838.07|2830.37|33
1651459720000|2022-05-02 02:48:40|2839.06|2831.36|2839.57|2831.87|2839.71|2832.01|2839.06|2831.36|21
1651459730000|2022-05-02 02:48:50|2839.25|2831.55|2838.7|2831|2839.57|2831.87|2838.32|2830.62|29
1651459740000|2022-05-02 02:49:00|2838.66|2830.96|2839.88|2832.18|2839.98|2832.28|2838.25|2830.55|36
1651459750000|2022-05-02 02:49:10|2839.77|2832.07|2839.71|2832.01|2840.08|2832.38|2839.71|2832.01|20
1651459760000|2022-05-02 02:49:20|2839.88|2832.18|2839.61|2831.91|2839.88|2832.18|2839.6|2831.9|22
1651459770000|2022-05-02 02:49:30|2839.6|2831.9|2839.27|2831.57|2839.78|2832.08|2839.26|2831.56|20
1651459780000|2022-05-02 02:49:40|2839.33|2831.63|2839.59|2831.89|2839.59|2831.89|2839.27|2831.57|25
1651459790000|2022-05-02 02:49:50|2839.7|2832|2839.64|2831.94|2839.74|2832.04|2839.64|2831.94|12
1651459800000|2022-05-02 02:50:00|2839.63|2831.93|2839.73|2832.03|2839.77|2832.07|2839.6|2831.9|30
1651459810000|2022-05-02 02:50:10|2839.78|2832.08|2839.76|2832.06|2839.91|2832.21|2839.74|2832.04|23
1651459820000|2022-05-02 02:50:20|2839.85|2832.15|2839.85|2832.15|2839.92|2832.22|2839.68|2831.98|23
1651459830000|2022-05-02 02:50:30|2839.88|2832.18|2840.72|2833.02|2840.72|2833.02|2839.88|2832.18|14
1651459840000|2022-05-02 02:50:40|2840.73|2833.03|2841.06|2833.36|2841.49|2833.79|2840.73|2833.03|27
1651459850000|2022-05-02 02:50:50|2841.13|2833.43|2841.09|2833.39|2841.45|2833.75|2840.79|2833.09|25
1651459860000|2022-05-02 02:51:00|2841.1|2833.4|2841.02|2833.32|2841.15|2833.45|2840.93|2833.23|29
1651459870000|2022-05-02 02:51:10|2840.89|2833.19|2840.77|2833.07|2841.03|2833.33|2840.43|2832.73|34
1651459880000|2022-05-02 02:51:20|2840.74|2833.04|2840.35|2832.65|2840.96|2833.26|2840.35|2832.65|31
1651459890000|2022-05-02 02:51:30|2840.33|2832.63|2840.97|2833.27|2840.97|2833.27|2840.3|2832.6|27
1651459900000|2022-05-02 02:51:40|2841.26|2833.56|2841.12|2833.42|2841.35|2833.65|2840.8|2833.1|32
1651459910000|2022-05-02 02:51:50|2841.24|2833.54|2841.17|2833.47|2841.32|2833.62|2841.13|2833.43|26
1651459920000|2022-05-02 02:52:00|2841.2|2833.5|2841.73|2834.03|2841.83|2834.13|2841.2|2833.5|34
1651459930000|2022-05-02 02:52:10|2841.95|2834.25|2841.96|2834.26|2842.47|2834.77|2841.71|2834.01|27
1651459940000|2022-05-02 02:52:20|2842.25|2834.55|2842.42|2834.72|2842.82|2835.12|2842.25|2834.55|25
1651459950000|2022-05-02 02:52:30|2842.45|2834.75|2842.51|2834.81|2842.52|2834.82|2842.08|2834.38|29
1651459960000|2022-05-02 02:52:40|2842.36|2834.66|2841.57|2833.87|2842.37|2834.67|2841.12|2833.42|36
1651459970000|2022-05-02 02:52:50|2841.52|2833.82|2841.86|2834.16|2841.86|2834.16|2841.28|2833.58|32
1651459980000|2022-05-02 02:53:00|2841.79|2834.09|2841.88|2834.18|2841.88|2834.18|2841.13|2833.43|29
1651459990000|2022-05-02 02:53:10|2841.62|2833.92|2841.88|2834.18|2841.88|2834.18|2841.5|2833.8|20
1651460000000|2022-05-02 02:53:20|2841.81|2834.11|2841.68|2833.98|2841.88|2834.18|2841.6|2833.9|22
1651460010000|2022-05-02 02:53:30|2841.64|2833.94|2841.81|2834.11|2841.82|2834.12|2841.2|2833.5|23
1651460020000|2022-05-02 02:53:40|2841.77|2834.07|2841.87|2834.17|2841.94|2834.24|2841.7|2834|15
1651460030000|2022-05-02 02:53:50|2841.75|2834.05|2841.93|2834.23|2842.04|2834.34|2841.75|2834.05|16
1651460040000|2022-05-02 02:54:00|2841.89|2834.19|2841.77|2834.07|2841.9|2834.2|2841.74|2834.04|16
1651460050000|2022-05-02 02:54:10|2841.73|2834.03|2841.83|2834.13|2841.97|2834.27|2841.73|2834.03|20
1651460060000|2022-05-02 02:54:20|2841.88|2834.18|2841.97|2834.27|2842.05|2834.35|2841.74|2834.04|17
1651460070000|2022-05-02 02:54:30|2841.78|2834.08|2842.06|2834.36|2842.06|2834.36|2841.72|2834.02|18
1651460080000|2022-05-02 02:54:40|2841.95|2834.25|2841.91|2834.21|2841.95|2834.25|2841.8|2834.1|24
1651460090000|2022-05-02 02:54:50|2841.94|2834.24|2842.21|2834.51|2842.67|2834.97|2841.77|2834.07|24
1651460100000|2022-05-02 02:55:00|2842.27|2834.57|2842.63|2834.93|2842.78|2835.08|2842.19|2834.49|28
1651460110000|2022-05-02 02:55:10|2842.67|2834.97|2842.9|2835.2|2843.09|2835.39|2842.63|2834.93|27
1651460120000|2022-05-02 02:55:20|2842.86|2835.16|2843.57|2835.87|2843.69|2835.99|2842.82|2835.12|28
1651460130000|2022-05-02 02:55:30|2843.48|2835.78|2843.49|2835.79|2843.57|2835.87|2842.94|2835.24|35
1651460140000|2022-05-02 02:55:40|2843.54|2835.84|2843.38|2835.68|2843.54|2835.84|2843.05|2835.35|36
1651460150000|2022-05-02 02:55:50|2843.37|2835.67|2844|2836.3|2844.02|2836.32|2843.37|2835.67|24
1651460160000|2022-05-02 02:56:00|2844.01|2836.31|2843.84|2836.14|2844.07|2836.37|2843.84|2836.14|24
1651460170000|2022-05-02 02:56:10|2843.82|2836.12|2843.27|2835.57|2843.85|2836.15|2843.14|2835.44|25
1651460180000|2022-05-02 02:56:20|2843.28|2835.58|2843.33|2835.63|2843.73|2836.03|2843.19|2835.49|20
1651460190000|2022-05-02 02:56:30|2843.4|2835.7|2843.69|2835.99|2843.98|2836.28|2843.23|2835.53|31
1651460200000|2022-05-02 02:56:40|2843.65|2835.95|2844.11|2836.41|2844.26|2836.56|2843.51|2835.81|31
1651460210000|2022-05-02 02:56:50|2844.24|2836.54|2844.31|2836.61|2844.62|2836.92|2844.18|2836.48|26
1651460220000|2022-05-02 02:57:00|2844.3|2836.6|2844.92|2837.22|2845.11|2837.41|2844.21|2836.51|33
1651460230000|2022-05-02 02:57:10|2844.81|2837.11|2844.93|2837.23|2845.38|2837.68|2844.79|2837.09|27
1651460240000|2022-05-02 02:57:20|2844.62|2836.92|2843.67|2835.97|2844.7|2837|2843.66|2835.96|33
1651460250000|2022-05-02 02:57:30|2843.68|2835.98|2843.68|2835.98|2844.3|2836.6|2843.26|2835.56|37
1651460260000|2022-05-02 02:57:40|2843.53|2835.83|2843.5|2835.8|2843.56|2835.86|2842.92|2835.22|31
1651460270000|2022-05-02 02:57:50|2843.46|2835.76|2843.36|2835.66|2843.72|2836.02|2843.17|2835.47|33
1651460280000|2022-05-02 02:58:00|2843.4|2835.7|2842.44|2834.74|2843.56|2835.86|2842.35|2834.65|21
1651460290000|2022-05-02 02:58:10|2842.53|2834.83|2842.71|2835.01|2842.71|2835.01|2842.26|2834.56|35
1651460300000|2022-05-02 02:58:20|2842.64|2834.94|2842.63|2834.93|2842.74|2835.04|2842.33|2834.63|30
1651460310000|2022-05-02 02:58:30|2842.58|2834.88|2842.95|2835.25|2842.97|2835.27|2842.57|2834.87|33
1651460320000|2022-05-02 02:58:40|2842.94|2835.24|2842.78|2835.08|2843.73|2836.03|2842.56|2834.86|38
1651460330000|2022-05-02 02:58:50|2842.79|2835.09|2842.83|2835.13|2843.15|2835.45|2842.5|2834.8|32
1651460340000|2022-05-02 02:59:00|2842.74|2835.04|2842.78|2835.08|2842.83|2835.13|2842.48|2834.78|27
1651460350000|2022-05-02 02:59:10|2842.7|2835|2843.42|2835.72|2843.45|2835.75|2842.7|2835|27
1651460360000|2022-05-02 02:59:20|2843.44|2835.74|2843.23|2835.53|2843.55|2835.85|2843.06|2835.36|36
1651460370000|2022-05-02 02:59:30|2843.48|2835.78|2842.81|2835.11|2843.58|2835.88|2842.77|2835.07|33
1651460380000|2022-05-02 02:59:40|2842.79|2835.09|2843.22|2835.52|2843.22|2835.52|2842.46|2834.76|30
1651460390000|2022-05-02 02:59:50|2843.17|2835.47|2843.08|2835.38|2843.42|2835.72|2842.71|2835.01|34
1651460400000|2022-05-02 03:00:00|2843.11|2835.41|2843.32|2835.62|2843.32|2835.62|2843.06|2835.36|24
1651460410000|2022-05-02 03:00:10|2843.34|2835.64|2844.72|2837.02|2844.91|2837.21|2843.34|2835.64|22
1651460420000|2022-05-02 03:00:20|2844.54|2836.84|2845.44|2837.74|2845.5|2837.8|2844.4|2836.7|27
1651460430000|2022-05-02 03:00:30|2845.47|2837.77|2846.25|2838.55|2846.45|2838.75|2845.06|2837.36|32
1651460440000|2022-05-02 03:00:40|2846.27|2838.57|2847.16|2839.46|2847.53|2839.83|2845.95|2838.25|26
1651460450000|2022-05-02 03:00:50|2847.15|2839.45|2847.56|2839.86|2848.24|2840.54|2847.12|2839.42|35
1651460460000|2022-05-02 03:01:00|2847.43|2839.73|2847.72|2840.02|2848.07|2840.37|2847.43|2839.73|29
1651460470000|2022-05-02 03:01:10|2847.62|2839.92|2847.9|2840.2|2847.9|2840.2|2847.43|2839.73|14
1651460480000|2022-05-02 03:01:20|2847.92|2840.22|2847|2839.3|2847.92|2840.22|2847|2839.3|22
1651460490000|2022-05-02 03:01:30|2847.01|2839.31|2846.53|2838.83|2847.22|2839.52|2846.53|2838.83|32
1651460500000|2022-05-02 03:01:40|2846.6|2838.9|2846.28|2838.58|2846.63|2838.93|2845.88|2838.18|19
1651460510000|2022-05-02 03:01:50|2846.22|2838.52|2845.87|2838.17|2846.22|2838.52|2845.87|2838.17|15
1651460520000|2022-05-02 03:02:00|2845.88|2838.18|2846.14|2838.44|2846.21|2838.51|2844.87|2837.17|21
1651460530000|2022-05-02 03:02:10|2845.23|2837.53|2845.68|2837.98|2845.84|2838.14|2845.06|2837.36|35
1651460540000|2022-05-02 03:02:20|2845.64|2837.94|2845.83|2838.13|2845.93|2838.23|2844.77|2837.07|22
1651460550000|2022-05-02 03:02:30|2845.51|2837.81|2844.85|2837.15|2845.82|2838.12|2844.75|2837.05|27
1651460560000|2022-05-02 03:02:40|2844.76|2837.06|2845.77|2838.07|2845.82|2838.12|2844.76|2837.06|12
1651460570000|2022-05-02 03:02:50|2845.88|2838.18|2846.3|2838.6|2846.49|2838.79|2845.88|2838.18|31
1651460580000|2022-05-02 03:03:00|2846.13|2838.43|2847.04|2839.34|2847.7|2840|2846.13|2838.43|33
1651460590000|2022-05-02 03:03:10|2847.23|2839.53|2847.37|2839.67|2847.46|2839.76|2846.96|2839.26|29
1651460600000|2022-05-02 03:03:20|2847.33|2839.63|2847.92|2840.22|2848.13|2840.43|2847.25|2839.55|21
1651460610000|2022-05-02 03:03:30|2847.97|2840.27|2847.77|2840.07|2848.22|2840.52|2847.39|2839.69|18
1651460620000|2022-05-02 03:03:40|2847.6|2839.9|2847.86|2840.16|2848.08|2840.38|2847.6|2839.9|30
1651460630000|2022-05-02 03:03:50|2847.88|2840.18|2847.8|2840.1|2848.06|2840.36|2847.4|2839.7|31
1651460640000|2022-05-02 03:04:00|2848.01|2840.31|2848.16|2840.46|2848.42|2840.72|2847.4|2839.7|28
1651460650000|2022-05-02 03:04:10|2848.06|2840.36|2850.01|2842.31|2850.44|2842.74|2848.06|2840.36|28
1651460660000|2022-05-02 03:04:20|2850.02|2842.32|2849.42|2841.72|2850.27|2842.57|2849.42|2841.72|34
1651460670000|2022-05-02 03:04:30|2849.78|2842.08|2848.7|2841|2850.17|2842.47|2848.17|2840.47|33
1651460680000|2022-05-02 03:04:40|2849.29|2841.59|2848.57|2840.87|2849.39|2841.69|2848.32|2840.62|29
1651460690000|2022-05-02 03:04:50|2848.58|2840.88|2848.53|2840.83|2849.08|2841.38|2848.52|2840.82|25
1651460700000|2022-05-02 03:05:00|2848.68|2840.98|2848.72|2841.02|2848.76|2841.06|2848.51|2840.81|25
1651460710000|2022-05-02 03:05:10|2848.75|2841.05|2848.77|2841.07|2848.77|2841.07|2848.58|2840.88|12
1651460720000|2022-05-02 03:05:20|2848.69|2840.99|2848.97|2841.27|2849.55|2841.85|2848.69|2840.99|24
1651460730000|2022-05-02 03:05:30|2848.7|2841|2849.43|2841.73|2849.99|2842.29|2848.01|2840.31|26
1651460740000|2022-05-02 03:05:40|2848.01|2840.31|2848.3|2840.6|2849.43|2841.73|2847.99|2840.29|24
1651460750000|2022-05-02 03:05:50|2848.48|2840.78|2849.03|2841.33|2849.27|2841.57|2848.48|2840.78|19
1651460760000|2022-05-02 03:06:00|2848.86|2841.16|2847.99|2840.29|2848.86|2841.16|2847.99|2840.29|15
1651460770000|2022-05-02 03:06:10|2847.98|2840.28|2847.55|2839.85|2848.48|2840.78|2847.46|2839.76|26
1651460780000|2022-05-02 03:06:20|2847.83|2840.13|2847.33|2839.63|2847.83|2840.13|2846.44|2838.74|31
1651460790000|2022-05-02 03:06:30|2847.32|2839.62|2846.18|2838.48|2847.34|2839.64|2845.37|2837.67|29
1651460800000|2022-05-02 03:06:40|2846.01|2838.31|2845.62|2837.92|2846.18|2838.48|2845.37|2837.67|17
1651460810000|2022-05-02 03:06:50|2846.23|2838.53|2845.63|2837.93|2846.23|2838.53|2845.62|2837.92|12
1651460820000|2022-05-02 03:07:00|2845.65|2837.95|2845.6|2837.9|2845.65|2837.95|2845.58|2837.88|8
1651460830000|2022-05-02 03:07:10|2845.58|2837.88|2845.63|2837.93|2846.23|2838.53|2845.58|2837.88|9
1651460840000|2022-05-02 03:07:20|2845.6|2837.9|2845.44|2837.74|2845.96|2838.26|2845.27|2837.57|15
1651460850000|2022-05-02 03:07:30|2844.92|2837.22|2844.39|2836.69|2845.58|2837.88|2844.17|2836.47|30
1651460860000|2022-05-02 03:07:40|2844.38|2836.68|2844.52|2836.82|2844.53|2836.83|2844.12|2836.42|30
1651460870000|2022-05-02 03:07:50|2844.56|2836.86|2845.08|2837.38|2845.1|2837.4|2844.48|2836.78|26
1651460880000|2022-05-02 03:08:00|2845.21|2837.51|2844.51|2836.81|2845.26|2837.56|2844.48|2836.78|14
1651460890000|2022-05-02 03:08:10|2845.02|2837.32|2844.51|2836.81|2845.27|2837.57|2844.48|2836.78|6
1651460900000|2022-05-02 03:08:20|2845.33|2837.63|2844.51|2836.81|2845.33|2837.63|2844.51|2836.81|5
1651460910000|2022-05-02 03:08:30|2844.49|2836.79|2845.22|2837.52|2845.25|2837.55|2844.42|2836.72|29
1651460920000|2022-05-02 03:08:40|2845.06|2837.36|2844.04|2836.34|2845.78|2838.08|2844.04|2836.34|24
1651460930000|2022-05-02 03:08:50|2844.07|2836.37|2844.14|2836.44|2844.16|2836.46|2843.66|2835.96|17
1651460940000|2022-05-02 03:09:00|2844.11|2836.41|2844.12|2836.42|2844.16|2836.46|2844.03|2836.33|14
1651460950000|2022-05-02 03:09:10|2844.11|2836.41|2843.94|2836.24|2844.18|2836.48|2843.94|2836.24|12
1651460960000|2022-05-02 03:09:20|2843.86|2836.16|2843.29|2835.59|2844.17|2836.47|2843.29|2835.59|19
1651460970000|2022-05-02 03:09:30|2843.32|2835.62|2843.91|2836.21|2844.18|2836.48|2843.32|2835.62|17
1651460980000|2022-05-02 03:09:40|2843.36|2835.66|2843.73|2836.03|2843.94|2836.24|2842.88|2835.18|25
1651460990000|2022-05-02 03:09:50|2843.78|2836.08|2843.46|2835.76|2844.08|2836.38|2843.46|2835.76|15
1651461000000|2022-05-02 03:10:00|2843.45|2835.75|2843.97|2836.27|2843.97|2836.27|2843.44|2835.74|15
1651461010000|2022-05-02 03:10:10|2843.14|2835.44|2842.85|2835.15|2843.96|2836.26|2842.38|2834.68|30
1651461020000|2022-05-02 03:10:20|2842.86|2835.16|2842.82|2835.12|2842.86|2835.16|2842.77|2835.07|18
1651461030000|2022-05-02 03:10:30|2842.83|2835.13|2843.74|2836.04|2843.85|2836.15|2842.83|2835.13|31
1651461040000|2022-05-02 03:10:40|2843.8|2836.1|2843.33|2835.63|2843.81|2836.11|2843.32|2835.62|21
1651461050000|2022-05-02 03:10:50|2843.46|2835.76|2843.78|2836.08|2843.82|2836.12|2843.33|2835.63|31
1651461060000|2022-05-02 03:11:00|2843.74|2836.04|2843.19|2835.49|2843.83|2836.13|2843.17|2835.47|18
1651461070000|2022-05-02 03:11:10|2843.18|2835.48|2843.31|2835.61|2843.31|2835.61|2843.18|2835.48|2
1651461080000|2022-05-02 03:11:20|2843.28|2835.58|2843.24|2835.54|2843.28|2835.58|2843.21|2835.51|5
1651461090000|2022-05-02 03:11:30|2843.09|2835.39|2842.81|2835.11|2843.18|2835.48|2842.81|2835.11|9
1651461100000|2022-05-02 03:11:40|2843.49|2835.79|2843.52|2835.82|2843.93|2836.23|2842.85|2835.15|10
1651461110000|2022-05-02 03:11:50|2843.49|2835.79|2842.33|2834.63|2843.85|2836.15|2842.16|2834.46|32
1651461120000|2022-05-02 03:12:00|2842.89|2835.19|2842.2|2834.5|2842.91|2835.21|2841.8|2834.1|21
1651461130000|2022-05-02 03:12:10|2841.76|2834.06|2841.64|2833.94|2842.29|2834.59|2841.64|2833.94|15
1651461140000|2022-05-02 03:12:20|2841.62|2833.92|2841.53|2833.83|2841.62|2833.92|2841.42|2833.72|17
1651461150000|2022-05-02 03:12:30|2841.59|2833.89|2841.61|2833.91|2841.61|2833.91|2841.51|2833.81|18
1651461160000|2022-05-02 03:12:40|2841.63|2833.93|2841.59|2833.89|2841.63|2833.93|2841.58|2833.88|7
1651461170000|2022-05-02 03:12:50|2841.6|2833.9|2841.79|2834.09|2841.92|2834.22|2841.45|2833.75|14
1651461180000|2022-05-02 03:13:00|2841.83|2834.13|2842.87|2835.17|2842.87|2835.17|2841.74|2834.04|20
1651461190000|2022-05-02 03:13:10|2842.88|2835.18|2842.88|2835.18|2843.06|2835.36|2842.85|2835.15|22
1651461200000|2022-05-02 03:13:20|2842.91|2835.21|2845.42|2837.72|2845.42|2837.72|2842.91|2835.21|18
1651461210000|2022-05-02 03:13:30|2845.44|2837.74|2844.76|2837.06|2845.44|2837.74|2844.76|2837.06|23
1651461220000|2022-05-02 03:13:40|2845.17|2837.47|2844.35|2836.65|2845.39|2837.69|2844.34|2836.64|21
1651461230000|2022-05-02 03:13:50|2844.32|2836.62|2844.48|2836.78|2844.89|2837.19|2843.91|2836.21|26
1651461240000|2022-05-02 03:14:00|2844.53|2836.83|2844.93|2837.23|2845.15|2837.45|2844.4|2836.7|18
1651461250000|2022-05-02 03:14:10|2844.57|2836.87|2844.45|2836.75|2844.57|2836.87|2844.24|2836.54|23
1651461260000|2022-05-02 03:14:20|2844.44|2836.74|2845.1|2837.4|2845.1|2837.4|2844.39|2836.69|16
1651461270000|2022-05-02 03:14:30|2844.93|2837.23|2844.78|2837.08|2844.93|2837.23|2844.62|2836.92|18
1651461280000|2022-05-02 03:14:40|2844.77|2837.07|2844.48|2836.78|2844.77|2837.07|2844.44|2836.74|11
1651461290000|2022-05-02 03:14:50|2844.44|2836.74|2844.37|2836.67|2844.44|2836.74|2844.37|2836.67|2
1651461300000|2022-05-02 03:15:00|2844.34|2836.64|2844.35|2836.65|2844.4|2836.7|2844.34|2836.64|4
1651461310000|2022-05-02 03:15:10|2844.52|2836.82|2844.73|2837.03|2844.88|2837.18|2844.41|2836.71|22
1651461320000|2022-05-02 03:15:20|2844.72|2837.02|2844.95|2837.25|2845.24|2837.54|2844.67|2836.97|18
1651461330000|2022-05-02 03:15:30|2844.96|2837.26|2844.47|2836.77|2845.16|2837.46|2844.47|2836.77|14
1651461340000|2022-05-02 03:15:40|2844.4|2836.7|2844.25|2836.55|2844.4|2836.7|2844.25|2836.55|3
1651461350000|2022-05-02 03:15:50|2844.48|2836.78|2845.32|2837.62|2845.41|2837.71|2844.48|2836.78|8
1651461360000|2022-05-02 03:16:00|2845.3|2837.6|2844.9|2837.2|2845.3|2837.6|2844.89|2837.19|18
1651461370000|2022-05-02 03:16:10|2844.91|2837.21|2845.07|2837.37|2845.19|2837.49|2844.89|2837.19|18
1651461380000|2022-05-02 03:16:20|2845.12|2837.42|2846.26|2838.56|2846.32|2838.62|2845.11|2837.41|26
1651461390000|2022-05-02 03:16:30|2846.18|2838.48|2845.96|2838.26|2846.26|2838.56|2845.77|2838.07|22
1651461400000|2022-05-02 03:16:40|2845.92|2838.22|2846.05|2838.35|2846.24|2838.54|2845.39|2837.69|26
1651461410000|2022-05-02 03:16:50|2845.88|2838.18|2845.33|2837.63|2846.05|2838.35|2845.06|2837.36|24
1651461420000|2022-05-02 03:17:00|2845.32|2837.62|2845.76|2838.06|2845.87|2838.17|2845.17|2837.47|26
1651461430000|2022-05-02 03:17:10|2845.86|2838.16|2845.73|2838.03|2845.98|2838.28|2845.31|2837.61|17
1651461440000|2022-05-02 03:17:20|2845.31|2837.61|2845.66|2837.96|2845.73|2838.03|2845.31|2837.61|9
1651461450000|2022-05-02 03:17:30|2845.38|2837.68|2845.66|2837.96|2845.66|2837.96|2845.38|2837.68|4
1651461460000|2022-05-02 03:17:40|2845.73|2838.03|2845.64|2837.94|2845.73|2838.03|2845.31|2837.61|8
1651461470000|2022-05-02 03:17:50|2845.73|2838.03|2845.28|2837.58|2845.73|2838.03|2845.28|2837.58|8
1651461480000|2022-05-02 03:18:00|2844.85|2837.15|2844.89|2837.19|2844.92|2837.22|2844.85|2837.15|6
1651461490000|2022-05-02 03:18:10|2844.85|2837.15|2844.85|2837.15|2844.89|2837.19|2844.85|2837.15|3
1651461500000|2022-05-02 03:18:20|2844.83|2837.13|2844.47|2836.77|2844.83|2837.13|2844.45|2836.75|14
1651461510000|2022-05-02 03:18:30|2844.45|2836.75|2844.74|2837.04|2845.06|2837.36|2844.39|2836.69|12
1651461520000|2022-05-02 03:18:40|2844.78|2837.08|2844.69|2836.99|2844.78|2837.08|2844.69|2836.99|4
1651461530000|2022-05-02 03:18:50|2845.21|2837.51|2843.84|2836.14|2845.28|2837.58|2843.84|2836.14|12
1651461540000|2022-05-02 03:19:00|2845.28|2837.58|2844.92|2837.22|2845.28|2837.58|2843.85|2836.15|13
1651461550000|2022-05-02 03:19:10|2844.95|2837.25|2844.39|2836.69|2844.96|2837.26|2844.38|2836.68|19
1651461560000|2022-05-02 03:19:20|2844.43|2836.73|2844.92|2837.22|2845.11|2837.41|2844.43|2836.73|23
1651461570000|2022-05-02 03:19:30|2845.05|2837.35|2845.17|2837.47|2845.17|2837.47|2844.5|2836.8|19
1651461580000|2022-05-02 03:19:40|2844.91|2837.21|2844.27|2836.57|2844.95|2837.25|2843.88|2836.18|21
1651461590000|2022-05-02 03:19:50|2844.46|2836.76|2844.72|2837.02|2845.12|2837.42|2844.46|2836.76|22
1651461600000|2022-05-02 03:20:00|2844.64|2836.94|2844.78|2837.08|2845.1|2837.4|2844.64|2836.94|17
1651461610000|2022-05-02 03:20:10|2845.09|2837.39|2844.6|2836.9|2845.09|2837.39|2844.57|2836.87|22
1651461620000|2022-05-02 03:20:20|2844.62|2836.92|2844.52|2836.82|2844.95|2837.25|2844.52|2836.82|9
1651461630000|2022-05-02 03:20:30|2844.53|2836.83|2845.1|2837.4|2845.17|2837.47|2844.53|2836.83|22
1651461640000|2022-05-02 03:20:40|2845.08|2837.38|2845.17|2837.47|2845.18|2837.48|2844.96|2837.26|12
1651461650000|2022-05-02 03:20:50|2844.48|2836.78|2844.45|2836.75|2845.17|2837.47|2844.32|2836.62|14
1651461660000|2022-05-02 03:21:00|2844.43|2836.73|2844.5|2836.8|2845.18|2837.48|2844.43|2836.73|22
1651461670000|2022-05-02 03:21:10|2844.57|2836.87|2844.54|2836.84|2844.94|2837.24|2844.5|2836.8|10
1651461680000|2022-05-02 03:21:20|2844.62|2836.92|2844.43|2836.73|2844.93|2837.23|2844.33|2836.63|18
1651461690000|2022-05-02 03:21:30|2844.44|2836.74|2844.57|2836.87|2845.16|2837.46|2844.02|2836.32|14
1651461700000|2022-05-02 03:21:40|2844.68|2836.98|2844.53|2836.83|2844.98|2837.28|2844.14|2836.44|22
1651461710000|2022-05-02 03:21:50|2844.81|2837.11|2844.16|2836.46|2844.94|2837.24|2844.16|2836.46|12
1651461720000|2022-05-02 03:22:00|2844.11|2836.41|2844.09|2836.39|2844.11|2836.41|2844.09|2836.39|2
1651461730000|2022-05-02 03:22:10|2844.14|2836.44|2843.7|2836|2844.14|2836.44|2843.7|2836|5
1651461740000|2022-05-02 03:22:20|2843.66|2835.96|2844.01|2836.31|2844.04|2836.34|2843.2|2835.5|12
1651461750000|2022-05-02 03:22:30|2844.23|2836.53|2843.65|2835.95|2844.31|2836.61|2843.64|2835.94|15
1651461760000|2022-05-02 03:22:40|2843.57|2835.87|2843.6|2835.9|2843.6|2835.9|2843.41|2835.71|8
1651461770000|2022-05-02 03:22:50|2843.61|2835.91|2843.42|2835.72|2843.61|2835.91|2843.41|2835.71|7
1651461780000|2022-05-02 03:23:00|2843.73|2836.03|2843.67|2835.97|2843.91|2836.21|2843.39|2835.69|20
1651461790000|2022-05-02 03:23:10|2843.87|2836.17|2843.92|2836.22|2843.92|2836.22|2843.64|2835.94|13
1651461800000|2022-05-02 03:23:20|2843.88|2836.18|2843.88|2836.18|2843.94|2836.24|2843.67|2835.97|17
1651461810000|2022-05-02 03:23:30|2843.87|2836.17|2843.79|2836.09|2843.92|2836.22|2843.44|2835.74|11
1651461820000|2022-05-02 03:23:40|2843.46|2835.76|2843.74|2836.04|2843.98|2836.28|2843.43|2835.73|17
1651461830000|2022-05-02 03:23:50|2843.8|2836.1|2842.32|2834.62|2843.93|2836.23|2842.32|2834.62|18
1651461840000|2022-05-02 03:24:00|2842.39|2834.69|2842.43|2834.73|2842.43|2834.73|2842.35|2834.65|5
1651461850000|2022-05-02 03:24:10|2842.44|2834.74|2842.4|2834.7|2842.44|2834.74|2842.37|2834.67|7
1651461860000|2022-05-02 03:24:20|2842.38|2834.68|2842.71|2835.01|2842.71|2835.01|2842.29|2834.59|9
1651461870000|2022-05-02 03:24:30|2842.66|2834.96|2842.72|2835.02|2842.85|2835.15|2842.64|2834.94|21
1651461880000|2022-05-02 03:24:40|2842.76|2835.06|2841.86|2834.16|2842.81|2835.11|2841.86|2834.16|14
1651461890000|2022-05-02 03:24:50|2841.87|2834.17|2842.58|2834.88|2843.28|2835.58|2841.83|2834.13|15
1651461900000|2022-05-02 03:25:00|2842.59|2834.89|2842.43|2834.73|2843.28|2835.58|2841.86|2834.16|16
1651461910000|2022-05-02 03:25:10|2842.47|2834.77|2842.57|2834.87|2843.28|2835.58|2842.38|2834.68|21
1651461920000|2022-05-02 03:25:20|2843.16|2835.46|2842.16|2834.46|2843.17|2835.47|2842.16|2834.46|19
1651461930000|2022-05-02 03:25:30|2842.21|2834.51|2842.04|2834.34|2843.28|2835.58|2842.04|2834.34|13
1651461940000|2022-05-02 03:25:40|2842.03|2834.33|2841.13|2833.43|2842.11|2834.41|2841.09|2833.39|18
1651461950000|2022-05-02 03:25:50|2841.12|2833.42|2842|2834.3|2842|2834.3|2841.12|2833.42|11
1651461970000|2022-05-02 03:26:10|2841.08|2833.38|2842.14|2834.44|2842.17|2834.47|2840.98|2833.28|19
1651461980000|2022-05-02 03:26:20|2841.64|2833.94|2841.68|2833.98|2841.68|2833.98|2841.37|2833.67|11
1651461990000|2022-05-02 03:26:30|2841.53|2833.83|2841.68|2833.98|2841.68|2833.98|2841.51|2833.81|4
1651462000000|2022-05-02 03:26:40|2841.52|2833.82|2840.36|2832.66|2841.52|2833.82|2840.36|2832.66|6
1651462010000|2022-05-02 03:26:50|2840.34|2832.64|2840.74|2833.04|2840.74|2833.04|2840.25|2832.55|10
1651462020000|2022-05-02 03:27:00|2840.69|2832.99|2840.15|2832.45|2840.74|2833.04|2840.15|2832.45|7
1651462030000|2022-05-02 03:27:10|2840.56|2832.86|2840.44|2832.74|2840.69|2832.99|2840.44|2832.74|11
1651462040000|2022-05-02 03:27:20|2840.74|2833.04|2840.15|2832.45|2840.74|2833.04|2840.14|2832.44|7
1651462050000|2022-05-02 03:27:30|2840.74|2833.04|2840.69|2832.99|2840.78|2833.08|2840.36|2832.66|22
1651462060000|2022-05-02 03:27:40|2840.56|2832.86|2840.56|2832.86|2840.56|2832.86|2840.56|2832.86|1
1651462070000|2022-05-02 03:27:50|2840.72|2833.02|2839.85|2832.15|2840.78|2833.08|2839.85|2832.15|20
1651462080000|2022-05-02 03:28:00|2840.67|2832.97|2840.78|2833.08|2840.78|2833.08|2840.3|2832.6|20
1651462090000|2022-05-02 03:28:10|2840.7|2833|2840.38|2832.68|2840.7|2833|2840.38|2832.68|2
1651462100000|2022-05-02 03:28:20|2840.7|2833|2839.97|2832.27|2840.71|2833.01|2839.97|2832.27|8
1651462110000|2022-05-02 03:28:30|2840|2832.3|2840|2832.3|2840.03|2832.33|2840|2832.3|3
1651462120000|2022-05-02 03:28:40|2839.96|2832.26|2840|2832.3|2840|2832.3|2839.96|2832.26|2
1651462130000|2022-05-02 03:28:50|2839.96|2832.26|2839.38|2831.68|2839.98|2832.28|2839.29|2831.59|11
1651462140000|2022-05-02 03:29:00|2839.16|2831.46|2839.04|2831.34|2839.18|2831.48|2839.04|2831.34|4
1651462150000|2022-05-02 03:29:10|2839.03|2831.33|2839.07|2831.37|2839.17|2831.47|2838.87|2831.17|10
1651462160000|2022-05-02 03:29:20|2839.08|2831.38|2840.09|2832.39|2840.28|2832.58|2839.06|2831.36|24
1651462170000|2022-05-02 03:29:30|2839.67|2831.97|2839.5|2831.8|2840.28|2832.58|2839.5|2831.8|9
1651462180000|2022-05-02 03:29:40|2839.44|2831.74|2840.12|2832.42|2840.38|2832.68|2839.33|2831.63|22
1651462190000|2022-05-02 03:29:50|2839.83|2832.13|2839.78|2832.08|2840.29|2832.59|2839.78|2832.08|20
1651462200000|2022-05-02 03:30:00|2839.81|2832.11|2840.14|2832.44|2840.38|2832.68|2839.8|2832.1|10
1651462210000|2022-05-02 03:30:10|2840.38|2832.68|2839.81|2832.11|2840.38|2832.68|2839.19|2831.49|12
1651462220000|2022-05-02 03:30:20|2839.15|2831.45|2839.83|2832.13|2839.97|2832.27|2839.07|2831.37|20
1651462230000|2022-05-02 03:30:30|2839.84|2832.14|2840.98|2833.28|2840.98|2833.28|2839.63|2831.93|32
1651462240000|2022-05-02 03:30:40|2840.73|2833.03|2840.17|2832.47|2840.9|2833.2|2839.8|2832.1|28
1651462250000|2022-05-02 03:30:50|2839.91|2832.21|2839.58|2831.88|2840.23|2832.53|2839.39|2831.69|17
1651462260000|2022-05-02 03:31:00|2839.54|2831.84|2839.68|2831.98|2840.17|2832.47|2839.2|2831.5|23
1651462270000|2022-05-02 03:31:10|2839.8|2832.1|2843.63|2835.93|2843.81|2836.11|2839.8|2832.1|29
1651462280000|2022-05-02 03:31:20|2843.56|2835.86|2844.36|2836.66|2844.45|2836.75|2843.56|2835.86|31
1651462290000|2022-05-02 03:31:30|2844.56|2836.86|2843.82|2836.12|2844.69|2836.99|2843.4|2835.7|31
1651462300000|2022-05-02 03:31:40|2844.13|2836.43|2844.66|2836.96|2844.66|2836.96|2843.47|2835.77|33
1651462310000|2022-05-02 03:31:50|2844.61|2836.91|2845.32|2837.62|2845.62|2837.92|2844.36|2836.66|32
1651462320000|2022-05-02 03:32:00|2845.31|2837.61|2845.39|2837.69|2845.46|2837.76|2844.81|2837.11|33
1651462330000|2022-05-02 03:32:10|2845|2837.3|2844.72|2837.02|2845.39|2837.69|2844.67|2836.97|16
1651462340000|2022-05-02 03:32:20|2844.73|2837.03|2843.83|2836.13|2844.75|2837.05|2843.83|2836.13|16
1651462350000|2022-05-02 03:32:30|2843.85|2836.15|2843.98|2836.28|2844.04|2836.34|2843.85|2836.15|15
1651462360000|2022-05-02 03:32:40|2843.96|2836.26|2843.88|2836.18|2843.96|2836.26|2843.73|2836.03|10
1651462370000|2022-05-02 03:32:50|2844.08|2836.38|2843.88|2836.18|2844.36|2836.66|2843.4|2835.7|21
1651462380000|2022-05-02 03:33:00|2843.83|2836.13|2844.68|2836.98|2844.69|2836.99|2843.52|2835.82|23
1651462390000|2022-05-02 03:33:10|2844.7|2837|2844.4|2836.7|2844.7|2837|2843.73|2836.03|24
1651462400000|2022-05-02 03:33:20|2844.42|2836.72|2844.45|2836.75|2844.58|2836.88|2844.28|2836.58|13
1651462410000|2022-05-02 03:33:30|2844.44|2836.74|2844.16|2836.46|2844.63|2836.93|2844.16|2836.46|19
1651462420000|2022-05-02 03:33:40|2844.14|2836.44|2843.61|2835.91|2844.16|2836.46|2843.61|2835.91|17
1651462430000|2022-05-02 03:33:50|2843.55|2835.85|2843.48|2835.78|2843.55|2835.85|2843.44|2835.74|13
1651462440000|2022-05-02 03:34:00|2843.64|2835.94|2843.55|2835.85|2844|2836.3|2843.55|2835.85|26
1651462450000|2022-05-02 03:34:10|2843.49|2835.79|2843.98|2836.28|2843.98|2836.28|2843.49|2835.79|5
1651462460000|2022-05-02 03:34:20|2843.49|2835.79|2843.17|2835.47|2844.02|2836.32|2843.17|2835.47|11
1651462470000|2022-05-02 03:34:30|2842.98|2835.28|2842.66|2834.96|2843.38|2835.68|2842.44|2834.74|29
1651462480000|2022-05-02 03:34:40|2843.19|2835.49|2843.44|2835.74|2843.67|2835.97|2843|2835.3|34
1651462490000|2022-05-02 03:34:50|2843.45|2835.75|2843.98|2836.28|2843.98|2836.28|2843.39|2835.69|24
1651462500000|2022-05-02 03:35:00|2844.01|2836.31|2845.77|2838.07|2845.81|2838.11|2843.83|2836.13|32
1651462510000|2022-05-02 03:35:10|2845.76|2838.06|2846.08|2838.38|2846.32|2838.62|2845.52|2837.82|25
1651462520000|2022-05-02 03:35:20|2846.28|2838.58|2846.27|2838.57|2846.55|2838.85|2846.11|2838.41|16
1651462530000|2022-05-02 03:35:30|2846.28|2838.58|2846.28|2838.58|2846.28|2838.58|2846.01|2838.31|16
1651462540000|2022-05-02 03:35:40|2846.22|2838.52|2846.75|2839.05|2846.75|2839.05|2846.22|2838.52|17
1651462550000|2022-05-02 03:35:50|2846.77|2839.07|2846.71|2839.01|2846.77|2839.07|2846.58|2838.88|18
1651462560000|2022-05-02 03:36:00|2846.72|2839.02|2846.59|2838.89|2846.96|2839.26|2846.59|2838.89|16
1651462570000|2022-05-02 03:36:10|2846.6|2838.9|2846|2838.3|2846.84|2839.14|2845.86|2838.16|26
1651462580000|2022-05-02 03:36:20|2845.81|2838.11|2845.74|2838.04|2846.08|2838.38|2845.67|2837.97|17
1651462590000|2022-05-02 03:36:30|2845.85|2838.15|2845.81|2838.11|2846.08|2838.38|2845.64|2837.94|25
1651462600000|2022-05-02 03:36:40|2845.8|2838.1|2846.03|2838.33|2846.08|2838.38|2845.47|2837.77|19
1651462610000|2022-05-02 03:36:50|2845.76|2838.06|2845.39|2837.69|2845.76|2838.06|2845.39|2837.69|5
1651462620000|2022-05-02 03:37:00|2845.41|2837.71|2845.68|2837.98|2845.68|2837.98|2845.39|2837.69|13
1651462630000|2022-05-02 03:37:10|2845.64|2837.94|2846.17|2838.47|2846.41|2838.71|2845.64|2837.94|14
1651462640000|2022-05-02 03:37:20|2846.13|2838.43|2845.86|2838.16|2846.31|2838.61|2845.86|2838.16|11
1651462650000|2022-05-02 03:37:30|2845.91|2838.21|2845.61|2837.91|2845.91|2838.21|2845.61|2837.91|7
1651462660000|2022-05-02 03:37:40|2845.57|2837.87|2844.95|2837.25|2845.57|2837.87|2844.89|2837.19|22
1651462670000|2022-05-02 03:37:50|2844.93|2837.23|2844.87|2837.17|2845.11|2837.41|2844.86|2837.16|15
1651462680000|2022-05-02 03:38:00|2844.9|2837.2|2845.05|2837.35|2845.06|2837.36|2844.78|2837.08|11
1651462690000|2022-05-02 03:38:10|2844.83|2837.13|2846.73|2839.03|2846.79|2839.09|2844.83|2837.13|20
1651462700000|2022-05-02 03:38:20|2846.77|2839.07|2846.72|2839.02|2847.22|2839.52|2846.7|2839|22
1651462710000|2022-05-02 03:38:30|2846.73|2839.03|2847.63|2839.93|2847.63|2839.93|2846.73|2839.03|15
1651462720000|2022-05-02 03:38:40|2847.6|2839.9|2847.39|2839.69|2847.6|2839.9|2847.35|2839.65|17
1651462730000|2022-05-02 03:38:50|2847.37|2839.67|2846.64|2838.94|2847.42|2839.72|2846.64|2838.94|22
1651462740000|2022-05-02 03:39:00|2846.56|2838.86|2846.69|2838.99|2847.04|2839.34|2846.56|2838.86|19
1651462750000|2022-05-02 03:39:10|2846.67|2838.97|2846.84|2839.14|2847.1|2839.4|2846.67|2838.97|23
1651462760000|2022-05-02 03:39:20|2846.89|2839.19|2846.41|2838.71|2846.94|2839.24|2846.34|2838.64|15
1651462770000|2022-05-02 03:39:30|2846.81|2839.11|2846.4|2838.7|2846.94|2839.24|2846.27|2838.57|22
1651462780000|2022-05-02 03:39:40|2846.45|2838.75|2846.65|2838.95|2846.71|2839.01|2845.95|2838.25|30
1651462790000|2022-05-02 03:39:50|2846.64|2838.94|2846.47|2838.77|2846.73|2839.03|2846.4|2838.7|21
1651462800000|2022-05-02 03:40:00|2846.48|2838.78|2846.09|2838.39|2846.78|2839.08|2846.09|2838.39|25
1651462810000|2022-05-02 03:40:10|2846.08|2838.38|2846.43|2838.73|2846.6|2838.9|2845.78|2838.08|14
1651462820000|2022-05-02 03:40:20|2846.3|2838.6|2845.8|2838.1|2846.4|2838.7|2845.78|2838.08|13
1651462830000|2022-05-02 03:40:30|2845.79|2838.09|2845.71|2838.01|2845.83|2838.13|2845.71|2838.01|6
1651462840000|2022-05-02 03:40:40|2845.76|2838.06|2845.68|2837.98|2845.76|2838.06|2845.63|2837.93|5
1651462850000|2022-05-02 03:40:50|2845.61|2837.91|2848.76|2841.06|2848.76|2841.06|2845.61|2837.91|9
1651462860000|2022-05-02 03:41:00|2848.81|2841.11|2848.02|2840.32|2848.81|2841.11|2847.89|2840.19|21
1651462870000|2022-05-02 03:41:10|2847.98|2840.28|2847.37|2839.67|2848.02|2840.32|2847.3|2839.6|30
1651462880000|2022-05-02 03:41:20|2847.4|2839.7|2847.5|2839.8|2847.68|2839.98|2847.38|2839.68|26
1651462890000|2022-05-02 03:41:30|2847.55|2839.85|2848.04|2840.34|2848.04|2840.34|2847.02|2839.32|31
1651462900000|2022-05-02 03:41:40|2848.1|2840.4|2847.68|2839.98|2848.1|2840.4|2847.32|2839.62|33
1651462910000|2022-05-02 03:41:50|2847.66|2839.96|2847.55|2839.85|2848.04|2840.34|2847.38|2839.68|24
1651462920000|2022-05-02 03:42:00|2848.04|2840.34|2848.05|2840.35|2848.05|2840.35|2847.35|2839.65|14
1651462930000|2022-05-02 03:42:10|2848.04|2840.34|2847.76|2840.06|2848.28|2840.58|2847.05|2839.35|20
1651462940000|2022-05-02 03:42:20|2847.71|2840.01|2847.48|2839.78|2847.8|2840.1|2847.09|2839.39|8
1651462950000|2022-05-02 03:42:30|2847.33|2839.63|2847.12|2839.42|2847.73|2840.03|2847.08|2839.38|18
1651462960000|2022-05-02 03:42:40|2847.03|2839.33|2847.1|2839.4|2847.67|2839.97|2847.02|2839.32|13
1651462970000|2022-05-02 03:42:50|2847.02|2839.32|2846.4|2838.7|2847.88|2840.18|2846.34|2838.64|28
1651462980000|2022-05-02 03:43:00|2846.38|2838.68|2846.72|2839.02|2846.79|2839.09|2846.31|2838.61|26
1651462990000|2022-05-02 03:43:10|2846.37|2838.67|2846.2|2838.5|2846.83|2839.13|2846.04|2838.34|26
1651463000000|2022-05-02 03:43:20|2846.61|2838.91|2846.52|2838.82|2846.79|2839.09|2846.25|2838.55|22
1651463010000|2022-05-02 03:43:30|2846.81|2839.11|2846.24|2838.54|2846.81|2839.11|2846.09|2838.39|23
1651463020000|2022-05-02 03:43:40|2846.27|2838.57|2846.34|2838.64|2846.34|2838.64|2846.06|2838.36|24
1651463030000|2022-05-02 03:43:50|2846.61|2838.91|2846.66|2838.96|2846.89|2839.19|2846.31|2838.61|33
1651463040000|2022-05-02 03:44:00|2846.68|2838.98|2846.3|2838.6|2846.77|2839.07|2846.3|2838.6|26
1651463050000|2022-05-02 03:44:10|2846.28|2838.58|2846.21|2838.51|2846.84|2839.14|2846.2|2838.5|26
1651463060000|2022-05-02 03:44:20|2846.64|2838.94|2847.71|2840.01|2847.93|2840.23|2846.31|2838.61|32
1651463070000|2022-05-02 03:44:30|2847.7|2840|2847.11|2839.41|2847.71|2840.01|2846.7|2839|32
1651463080000|2022-05-02 03:44:40|2847.44|2839.74|2847.84|2840.14|2847.86|2840.16|2847.39|2839.69|28
1651463090000|2022-05-02 03:44:50|2847.86|2840.16|2847.98|2840.28|2848.13|2840.43|2847.76|2840.06|27
1651463100000|2022-05-02 03:45:00|2848|2840.3|2847.98|2840.28|2848.44|2840.74|2847.78|2840.08|32
1651463110000|2022-05-02 03:45:10|2848.04|2840.34|2847.96|2840.26|2848.04|2840.34|2847.76|2840.06|30
1651463120000|2022-05-02 03:45:20|2848.05|2840.35|2847.92|2840.22|2848.38|2840.68|2847.88|2840.18|27
1651463130000|2022-05-02 03:45:30|2847.94|2840.24|2847.75|2840.05|2847.94|2840.24|2847.67|2839.97|34
1651463140000|2022-05-02 03:45:40|2847.76|2840.06|2847.09|2839.39|2848.13|2840.43|2847.09|2839.39|27
1651463150000|2022-05-02 03:45:50|2847.13|2839.43|2847.19|2839.49|2847.64|2839.94|2847.11|2839.41|26
1651463160000|2022-05-02 03:46:00|2847.2|2839.5|2847.34|2839.64|2847.34|2839.64|2847.11|2839.41|25
1651463170000|2022-05-02 03:46:10|2847.38|2839.68|2847.07|2839.37|2847.38|2839.68|2847.05|2839.35|26
1651463180000|2022-05-02 03:46:20|2847.06|2839.36|2847.08|2839.38|2847.34|2839.64|2847.06|2839.36|12
1651463190000|2022-05-02 03:46:30|2847|2839.3|2846.87|2839.17|2847.25|2839.55|2846.82|2839.12|18
1651463200000|2022-05-02 03:46:40|2846.65|2838.95|2846.27|2838.57|2846.65|2838.95|2846.22|2838.52|19
1651463210000|2022-05-02 03:46:50|2846.23|2838.53|2846.76|2839.06|2846.77|2839.07|2846.07|2838.37|26
1651463220000|2022-05-02 03:47:00|2846.46|2838.76|2846.27|2838.57|2846.83|2839.13|2846.27|2838.57|26
1651463230000|2022-05-02 03:47:10|2846.31|2838.61|2846.02|2838.32|2846.43|2838.73|2845.98|2838.28|19
1651463240000|2022-05-02 03:47:20|2846.05|2838.35|2846.35|2838.65|2846.38|2838.68|2846.01|2838.31|22
1651463250000|2022-05-02 03:47:30|2846.34|2838.64|2846.3|2838.6|2846.44|2838.74|2846.11|2838.41|21
1651463260000|2022-05-02 03:47:40|2846.32|2838.62|2846.18|2838.48|2846.45|2838.75|2845.86|2838.16|27
1651463270000|2022-05-02 03:47:50|2846.25|2838.55|2846.43|2838.73|2846.44|2838.74|2846.22|2838.52|27
1651463280000|2022-05-02 03:48:00|2846.22|2838.52|2846.21|2838.51|2846.48|2838.78|2846.09|2838.39|14
1651463290000|2022-05-02 03:48:10|2846.2|2838.5|2846.48|2838.78|2846.48|2838.78|2845.82|2838.12|18
1651463300000|2022-05-02 03:48:20|2846.16|2838.46|2846.07|2838.37|2846.99|2839.29|2846.07|2838.37|28
1651463310000|2022-05-02 03:48:30|2846.42|2838.72|2845.66|2837.96|2846.62|2838.92|2845.46|2837.76|19
1651463320000|2022-05-02 03:48:40|2845.64|2837.94|2845.93|2838.23|2845.93|2838.23|2845.64|2837.94|5
1651463330000|2022-05-02 03:48:50|2845.91|2838.21|2844.34|2836.64|2845.91|2838.21|2844.34|2836.64|15
1651463340000|2022-05-02 03:49:00|2844.22|2836.52|2843.8|2836.1|2844.22|2836.52|2843.71|2836.01|15
1651463350000|2022-05-02 03:49:10|2843.79|2836.09|2843.77|2836.07|2843.84|2836.14|2843.72|2836.02|27
1651463360000|2022-05-02 03:49:20|2843.76|2836.06|2843.71|2836.01|2843.85|2836.15|2843.69|2835.99|26
1651463370000|2022-05-02 03:49:30|2843.8|2836.1|2845.25|2837.55|2845.49|2837.79|2843.75|2836.05|27
1651463380000|2022-05-02 03:49:40|2845.26|2837.56|2845.42|2837.72|2845.44|2837.74|2845.17|2837.47|32
1651463390000|2022-05-02 03:49:50|2845.4|2837.7|2845.73|2838.03|2846.05|2838.35|2845.34|2837.64|37
1651463400000|2022-05-02 03:50:00|2845.74|2838.04|2845.49|2837.79|2845.93|2838.23|2845.49|2837.79|27
1651463410000|2022-05-02 03:50:10|2845.5|2837.8|2845.65|2837.95|2845.86|2838.16|2845.5|2837.8|25
1651463420000|2022-05-02 03:50:20|2845.59|2837.89|2845.74|2838.04|2845.86|2838.16|2845.53|2837.83|22
1651463430000|2022-05-02 03:50:30|2845.86|2838.16|2845.6|2837.9|2845.86|2838.16|2845.56|2837.86|16
1651463440000|2022-05-02 03:50:40|2845.65|2837.95|2845.68|2837.98|2845.72|2838.02|2845.58|2837.88|19
1651463450000|2022-05-02 03:50:50|2845.71|2838.01|2846.39|2838.69|2846.39|2838.69|2845.69|2837.99|18
1651463460000|2022-05-02 03:51:00|2846.8|2839.1|2848.28|2840.58|2848.28|2840.58|2846.8|2839.1|29
1651463470000|2022-05-02 03:51:10|2848.37|2840.67|2849.62|2841.92|2849.62|2841.92|2848.37|2840.67|30
1651463480000|2022-05-02 03:51:20|2849.57|2841.87|2849.43|2841.73|2849.83|2842.13|2849.4|2841.7|30
1651463490000|2022-05-02 03:51:30|2849.12|2841.42|2849.2|2841.5|2849.27|2841.57|2848.58|2840.88|30
1651463500000|2022-05-02 03:51:40|2849.21|2841.51|2848.72|2841.02|2849.21|2841.51|2848.59|2840.89|35
1651463510000|2022-05-02 03:51:50|2848.73|2841.03|2849.15|2841.45|2849.15|2841.45|2848.29|2840.59|28
1651463520000|2022-05-02 03:52:00|2849.02|2841.32|2849.18|2841.48|2849.43|2841.73|2848.98|2841.28|28
1651463530000|2022-05-02 03:52:10|2849.26|2841.56|2849.25|2841.55|2849.6|2841.9|2849|2841.3|27
1651463540000|2022-05-02 03:52:20|2849.35|2841.65|2849.14|2841.44|2849.35|2841.65|2849.03|2841.33|25
1651463550000|2022-05-02 03:52:30|2849.56|2841.86|2849.21|2841.51|2849.82|2842.12|2849.21|2841.51|30
1651463560000|2022-05-02 03:52:40|2849.24|2841.54|2849.19|2841.49|2849.29|2841.59|2849.19|2841.49|10
1651463570000|2022-05-02 03:52:50|2849.15|2841.45|2848.49|2840.79|2849.15|2841.45|2848.26|2840.56|26
1651463580000|2022-05-02 03:53:00|2848.5|2840.8|2848.75|2841.05|2848.75|2841.05|2848.3|2840.6|19
1651463590000|2022-05-02 03:53:10|2848.74|2841.04|2848.48|2840.78|2848.74|2841.04|2847.88|2840.18|28
1651463600000|2022-05-02 03:53:20|2847.93|2840.23|2848.24|2840.54|2848.96|2841.26|2847.93|2840.23|22
1651463610000|2022-05-02 03:53:30|2848.23|2840.53|2848.13|2840.43|2848.63|2840.93|2848.13|2840.43|7
1651463620000|2022-05-02 03:53:40|2847.99|2840.29|2847.07|2839.37|2848.16|2840.46|2846.84|2839.14|32
1651463630000|2022-05-02 03:53:50|2847.14|2839.44|2846.86|2839.16|2847.14|2839.44|2846.85|2839.15|26
1651463640000|2022-05-02 03:54:00|2846.85|2839.15|2847.06|2839.36|2847.06|2839.36|2846.84|2839.14|18
1651463650000|2022-05-02 03:54:10|2847|2839.3|2847.01|2839.31|2847.06|2839.36|2846.9|2839.2|29
1651463660000|2022-05-02 03:54:20|2847.02|2839.32|2847.15|2839.45|2847.22|2839.52|2846.97|2839.27|23
1651463670000|2022-05-02 03:54:30|2847.22|2839.52|2847.3|2839.6|2847.31|2839.61|2847.06|2839.36|25
1651463680000|2022-05-02 03:54:40|2847.29|2839.59|2847.83|2840.13|2847.89|2840.19|2847.29|2839.59|17
1651463690000|2022-05-02 03:54:50|2847.73|2840.03|2847.72|2840.02|2847.92|2840.22|2847.68|2839.98|24
1651463700000|2022-05-02 03:55:00|2847.83|2840.13|2848.35|2840.65|2848.78|2841.08|2847.79|2840.09|32
1651463710000|2022-05-02 03:55:10|2848.24|2840.54|2847.83|2840.13|2848.34|2840.64|2847.66|2839.96|33
1651463720000|2022-05-02 03:55:20|2847.42|2839.72|2847.28|2839.58|2848.01|2840.31|2846.89|2839.19|28
1651463730000|2022-05-02 03:55:30|2847.39|2839.69|2847.39|2839.69|2847.51|2839.81|2847.18|2839.48|19
1651463740000|2022-05-02 03:55:40|2847.52|2839.82|2846.64|2838.94|2847.52|2839.82|2846.63|2838.93|26
1651463750000|2022-05-02 03:55:50|2846.99|2839.29|2846.94|2839.24|2846.99|2839.29|2846.68|2838.98|23
1651463760000|2022-05-02 03:56:00|2846.73|2839.03|2846.81|2839.11|2846.93|2839.23|2846.69|2838.99|8
1651463770000|2022-05-02 03:56:10|2846.79|2839.09|2847.33|2839.63|2847.55|2839.85|2846.79|2839.09|17
1651463780000|2022-05-02 03:56:20|2847.31|2839.61|2846.73|2839.03|2847.52|2839.82|2846.58|2838.88|23
1651463790000|2022-05-02 03:56:30|2846.63|2838.93|2846.94|2839.24|2847.32|2839.62|2846.63|2838.93|21
1651463800000|2022-05-02 03:56:40|2847.03|2839.33|2846.68|2838.98|2847.06|2839.36|2846.58|2838.88|27
1651463810000|2022-05-02 03:56:50|2846.73|2839.03|2846.73|2839.03|2846.73|2839.03|2846.54|2838.84|18
1651463820000|2022-05-02 03:57:00|2846.65|2838.95|2846.73|2839.03|2846.73|2839.03|2846.53|2838.83|15
1651463830000|2022-05-02 03:57:10|2846.53|2838.83|2847.23|2839.53|2847.34|2839.64|2846.53|2838.83|14
1651463840000|2022-05-02 03:57:20|2847.24|2839.54|2847.21|2839.51|2847.38|2839.68|2847.17|2839.47|30
1651463850000|2022-05-02 03:57:30|2847.2|2839.5|2846.65|2838.95|2847.23|2839.53|2846.6|2838.9|31
1651463860000|2022-05-02 03:57:40|2846.66|2838.96|2846.44|2838.74|2846.68|2838.98|2846.39|2838.69|13
1651463870000|2022-05-02 03:57:50|2846.4|2838.7|2846.44|2838.74|2846.44|2838.74|2846.33|2838.63|16
1651463880000|2022-05-02 03:58:00|2846.42|2838.72|2846.52|2838.82|2846.54|2838.84|2846.42|2838.72|12
1651463890000|2022-05-02 03:58:10|2846.51|2838.81|2846.55|2838.85|2846.66|2838.96|2846.43|2838.73|26
1651463900000|2022-05-02 03:58:20|2846.39|2838.69|2846.55|2838.85|2846.68|2838.98|2846.39|2838.69|13
1651463910000|2022-05-02 03:58:30|2846.68|2838.98|2846.58|2838.88|2846.68|2838.98|2846.4|2838.7|9
1651463920000|2022-05-02 03:58:40|2846.41|2838.71|2846.38|2838.68|2846.61|2838.91|2846.25|2838.55|24
1651463930000|2022-05-02 03:58:50|2846.44|2838.74|2846.33|2838.63|2846.44|2838.74|2846.23|2838.53|22
1651463940000|2022-05-02 03:59:00|2846.29|2838.59|2846.3|2838.6|2846.44|2838.74|2846.19|2838.49|18
1651463950000|2022-05-02 03:59:10|2846.32|2838.62|2846.38|2838.68|2846.4|2838.7|2846.26|2838.56|26
1651463960000|2022-05-02 03:59:20|2846.39|2838.69|2846.17|2838.47|2846.39|2838.69|2846.04|2838.34|19
1651463970000|2022-05-02 03:59:30|2846|2838.3|2845.48|2837.78|2846.02|2838.32|2845.09|2837.39|36
1651463980000|2022-05-02 03:59:40|2845.45|2837.75|2844.36|2836.66|2845.86|2838.16|2844.36|2836.66|28
1651463990000|2022-05-02 03:59:50|2844.7|2837|2845.02|2837.32|2845.19|2837.49|2844.7|2837|27
1651464000000|2022-05-02 04:00:00|2845.01|2837.31|2845.47|2837.77|2845.85|2838.15|2845.01|2837.31|35
1651464010000|2022-05-02 04:00:10|2845.53|2837.83|2845.49|2837.79|2845.74|2838.04|2845.46|2837.76|33
1651464020000|2022-05-02 04:00:20|2844.85|2837.15|2845.71|2838.01|2845.86|2838.16|2844.84|2837.14|34
1651464030000|2022-05-02 04:00:30|2845.72|2838.02|2846.03|2838.33|2846.11|2838.41|2845.72|2838.02|19
1651464040000|2022-05-02 04:00:40|2846.01|2838.31|2846.81|2839.11|2846.92|2839.22|2845.79|2838.09|31
1651464050000|2022-05-02 04:00:50|2846.92|2839.22|2846.65|2838.95|2846.92|2839.22|2846.56|2838.86|27
1651464060000|2022-05-02 04:01:00|2846.7|2839|2846.68|2838.98|2846.72|2839.02|2846.62|2838.92|20
1651464070000|2022-05-02 04:01:10|2846.77|2839.07|2846.92|2839.22|2847|2839.3|2846.71|2839.01|23
1651464080000|2022-05-02 04:01:20|2846.86|2839.16|2846.4|2838.7|2846.86|2839.16|2846.23|2838.53|22
1651464090000|2022-05-02 04:01:30|2846.27|2838.57|2846.14|2838.44|2846.45|2838.75|2846.13|2838.43|16
1651464100000|2022-05-02 04:01:40|2846.33|2838.63|2846.28|2838.58|2846.41|2838.71|2846.15|2838.45|15
1651464110000|2022-05-02 04:01:50|2846.45|2838.75|2846.56|2838.86|2846.67|2838.97|2846.13|2838.43|22
1651464120000|2022-05-02 04:02:00|2846.57|2838.87|2846.35|2838.65|2846.58|2838.88|2846.25|2838.55|32
1651464130000|2022-05-02 04:02:10|2846.44|2838.74|2846.27|2838.57|2846.44|2838.74|2846.2|2838.5|20
1651464140000|2022-05-02 04:02:20|2846.38|2838.68|2846.41|2838.71|2846.43|2838.73|2846.31|2838.61|28
1651464150000|2022-05-02 04:02:30|2846.28|2838.58|2846.13|2838.43|2846.28|2838.58|2846.13|2838.43|11
1651464160000|2022-05-02 04:02:40|2846.18|2838.48|2846.17|2838.47|2846.18|2838.48|2846.13|2838.43|6
1651464170000|2022-05-02 04:02:50|2846.18|2838.48|2846.21|2838.51|2846.27|2838.57|2846.18|2838.48|4
1651464180000|2022-05-02 04:03:00|2846.31|2838.61|2848.4|2840.7|2849.23|2841.53|2846.28|2838.58|21
1651464190000|2022-05-02 04:03:10|2848.47|2840.77|2848.95|2841.25|2848.99|2841.29|2848.39|2840.69|34
1651464200000|2022-05-02 04:03:20|2849.05|2841.35|2848.7|2841|2849.31|2841.61|2848.28|2840.58|28
1651464210000|2022-05-02 04:03:30|2848.91|2841.21|2848.78|2841.08|2848.92|2841.22|2848.23|2840.53|27
1651464220000|2022-05-02 04:03:40|2848.79|2841.09|2848.78|2841.08|2848.88|2841.18|2848.32|2840.62|18
1651464230000|2022-05-02 04:03:50|2848.39|2840.69|2848.66|2840.96|2848.8|2841.1|2848.15|2840.45|24
1651464240000|2022-05-02 04:04:00|2848.58|2840.88|2848.15|2840.45|2848.76|2841.06|2847.86|2840.16|23
1651464250000|2022-05-02 04:04:10|2848.03|2840.33|2846.85|2839.15|2848.14|2840.44|2846.85|2839.15|28
1651464260000|2022-05-02 04:04:20|2847.39|2839.69|2846.58|2838.88|2847.59|2839.89|2845.99|2838.29|28
1651464270000|2022-05-02 04:04:30|2846.53|2838.83|2845.64|2837.94|2846.58|2838.88|2845.52|2837.82|25
1651464280000|2022-05-02 04:04:40|2845.51|2837.81|2845.69|2837.99|2845.86|2838.16|2845.15|2837.45|23
1651464290000|2022-05-02 04:04:50|2845.66|2837.96|2845.86|2838.16|2845.86|2838.16|2845.28|2837.58|24
1651464300000|2022-05-02 04:05:00|2845.51|2837.81|2845.38|2837.68|2845.6|2837.9|2845.36|2837.66|10
1651464310000|2022-05-02 04:05:10|2845.6|2837.9|2845.52|2837.82|2845.63|2837.93|2845.42|2837.72|6
1651464320000|2022-05-02 04:05:20|2845.63|2837.93|2845.1|2837.4|2845.75|2838.05|2845.1|2837.4|12
1651464330000|2022-05-02 04:05:30|2845.05|2837.35|2845.35|2837.65|2845.35|2837.65|2844.7|2837|15
1651464340000|2022-05-02 04:05:40|2845.16|2837.46|2845.01|2837.31|2845.2|2837.5|2844.84|2837.14|5
1651464350000|2022-05-02 04:05:50|2844.82|2837.12|2844.57|2836.87|2845.86|2838.16|2844.53|2836.83|24
1651464360000|2022-05-02 04:06:00|2844.61|2836.91|2844.2|2836.5|2845.86|2838.16|2843.03|2835.33|27
1651464370000|2022-05-02 04:06:10|2843.35|2835.65|2842.76|2835.06|2844.7|2837|2842.76|2835.06|26
1651464380000|2022-05-02 04:06:20|2842.49|2834.79|2842.67|2834.97|2843.83|2836.13|2842.32|2834.62|30
1651464390000|2022-05-02 04:06:30|2842.49|2834.79|2842.5|2834.8|2843.74|2836.04|2842.41|2834.71|19
1651464400000|2022-05-02 04:06:40|2842.72|2835.02|2842.7|2835|2842.76|2835.06|2842.7|2835|6
1651464410000|2022-05-02 04:06:50|2842.57|2834.87|2841.96|2834.26|2842.58|2834.88|2841.3|2833.6|21
1651464420000|2022-05-02 04:07:00|2841.85|2834.15|2842.43|2834.73|2842.46|2834.76|2841.84|2834.14|27
1651464430000|2022-05-02 04:07:10|2842.87|2835.17|2842.92|2835.22|2843.17|2835.47|2842.87|2835.17|21
1651464440000|2022-05-02 04:07:20|2842.89|2835.19|2843|2835.3|2843.02|2835.32|2842.89|2835.19|5
1651464450000|2022-05-02 04:07:30|2842.99|2835.29|2843.1|2835.4|2843.2|2835.5|2842.99|2835.29|13
1651464460000|2022-05-02 04:07:40|2843.11|2835.41|2843.43|2835.73|2843.5|2835.8|2843.11|2835.41|27
1651464470000|2022-05-02 04:07:50|2843.49|2835.79|2843.4|2835.7|2843.54|2835.84|2842.94|2835.24|33
1651464480000|2022-05-02 04:08:00|2843.09|2835.39|2843.33|2835.63|2843.4|2835.7|2843.09|2835.39|26
1651464490000|2022-05-02 04:08:10|2843.46|2835.76|2843.88|2836.18|2843.91|2836.21|2843.41|2835.71|25
1651464500000|2022-05-02 04:08:20|2843.68|2835.98|2843.24|2835.54|2843.85|2836.15|2843.16|2835.46|19
1651464510000|2022-05-02 04:08:30|2843.19|2835.49|2842.96|2835.26|2843.19|2835.49|2842.93|2835.23|9
1651464520000|2022-05-02 04:08:40|2843.05|2835.35|2843.04|2835.34|2843.36|2835.66|2842.93|2835.23|20
1651464530000|2022-05-02 04:08:50|2843.12|2835.42|2842.86|2835.16|2843.12|2835.42|2842.86|2835.16|12
1651464540000|2022-05-02 04:09:00|2842.77|2835.07|2842.78|2835.08|2842.98|2835.28|2842.77|2835.07|8
1651464550000|2022-05-02 04:09:10|2842.67|2834.97|2842.71|2835.01|2842.71|2835.01|2841.98|2834.28|28
1651464560000|2022-05-02 04:09:20|2843|2835.3|2843.31|2835.61|2843.4|2835.7|2843|2835.3|24
1651464570000|2022-05-02 04:09:30|2843.29|2835.59|2843.48|2835.78|2843.54|2835.84|2843.13|2835.43|31
1651464580000|2022-05-02 04:09:40|2843.47|2835.77|2843.45|2835.75|2843.52|2835.82|2843.37|2835.67|29
1651464590000|2022-05-02 04:09:50|2843.46|2835.76|2843.69|2835.99|2843.72|2836.02|2843.46|2835.76|14
1651464600000|2022-05-02 04:10:00|2843.76|2836.06|2843.47|2835.77|2843.78|2836.08|2843.47|2835.77|31
1651464610000|2022-05-02 04:10:10|2843.49|2835.79|2843.56|2835.86|2843.59|2835.89|2843.44|2835.74|30
1651464620000|2022-05-02 04:10:20|2843.55|2835.85|2843.6|2835.9|2843.6|2835.9|2843.5|2835.8|24
1651464630000|2022-05-02 04:10:30|2843.58|2835.88|2842.5|2834.8|2843.58|2835.88|2841.88|2834.18|29
1651464640000|2022-05-02 04:10:40|2842.56|2834.86|2842.68|2834.98|2843.1|2835.4|2842.36|2834.66|35
1651464650000|2022-05-02 04:10:50|2842.33|2834.63|2843.03|2835.33|2843.23|2835.53|2842.33|2834.63|32
1651464660000|2022-05-02 04:11:00|2843|2835.3|2843.11|2835.41|2843.15|2835.45|2842.81|2835.11|27
1651464670000|2022-05-02 04:11:10|2843.15|2835.45|2843.63|2835.93|2843.67|2835.97|2843.11|2835.41|27
1651464680000|2022-05-02 04:11:20|2843.86|2836.16|2843.18|2835.48|2843.88|2836.18|2843.17|2835.47|22
1651464690000|2022-05-02 04:11:30|2843.3|2835.6|2842.62|2834.92|2843.3|2835.6|2842.62|2834.92|10
1651464700000|2022-05-02 04:11:40|2842.63|2834.93|2842.62|2834.92|2842.64|2834.94|2842.62|2834.92|14
1651464710000|2022-05-02 04:11:50|2842.33|2834.63|2842.05|2834.35|2842.33|2834.63|2842.05|2834.35|19
1651464720000|2022-05-02 04:12:00|2842.02|2834.32|2842.04|2834.34|2842.22|2834.52|2842.02|2834.32|20
1651464730000|2022-05-02 04:12:10|2842.03|2834.33|2842.05|2834.35|2842.09|2834.39|2842.03|2834.33|15
1651464740000|2022-05-02 04:12:20|2842.04|2834.34|2843.29|2835.59|2843.29|2835.59|2842.03|2834.33|18
1651464750000|2022-05-02 04:12:30|2843.3|2835.6|2844.13|2836.43|2844.17|2836.47|2843.18|2835.48|34
1651464760000|2022-05-02 04:12:40|2844.2|2836.5|2844.69|2836.99|2844.94|2837.24|2844.12|2836.42|30
1651464770000|2022-05-02 04:12:50|2844.74|2837.04|2844.38|2836.68|2844.95|2837.25|2843.99|2836.29|28
1651464780000|2022-05-02 04:13:00|2844.05|2836.35|2843.64|2835.94|2844.05|2836.35|2843.64|2835.94|29
1651464790000|2022-05-02 04:13:10|2843.45|2835.75|2843.24|2835.54|2843.45|2835.75|2843.01|2835.31|27
1651464800000|2022-05-02 04:13:20|2843.23|2835.53|2843.64|2835.94|2843.64|2835.94|2843.18|2835.48|25
1651464810000|2022-05-02 04:13:30|2843.68|2835.98|2843.61|2835.91|2843.75|2836.05|2843.59|2835.89|20
1651464820000|2022-05-02 04:13:40|2843.62|2835.92|2843.38|2835.68|2843.62|2835.92|2843.36|2835.66|15
1651464830000|2022-05-02 04:13:50|2843.33|2835.63|2843.3|2835.6|2843.38|2835.68|2843.27|2835.57|22
1651464840000|2022-05-02 04:14:00|2843.31|2835.61|2842.26|2834.56|2843.31|2835.61|2842.26|2834.56|19
1651464850000|2022-05-02 04:14:10|2842.21|2834.51|2842.62|2834.92|2842.68|2834.98|2842.08|2834.38|29
1651464860000|2022-05-02 04:14:20|2842.54|2834.84|2842.77|2835.07|2842.83|2835.13|2842.54|2834.84|30
1651464870000|2022-05-02 04:14:30|2842.8|2835.1|2842.69|2834.99|2842.85|2835.15|2842.69|2834.99|17
1651464880000|2022-05-02 04:14:40|2842.8|2835.1|2842.71|2835.01|2842.83|2835.13|2842.7|2835|13
1651464890000|2022-05-02 04:14:50|2842.67|2834.97|2842.01|2834.31|2842.67|2834.97|2841.82|2834.12|32
1651464900000|2022-05-02 04:15:00|2842.02|2834.32|2842.11|2834.41|2842.32|2834.62|2841.91|2834.21|27
1651464910000|2022-05-02 04:15:10|2842.1|2834.4|2842.16|2834.46|2842.61|2834.91|2842.08|2834.38|27
1651464920000|2022-05-02 04:15:20|2842.19|2834.49|2842.2|2834.5|2842.27|2834.57|2842.15|2834.45|16
1651464930000|2022-05-02 04:15:30|2842.17|2834.47|2841.9|2834.2|2842.17|2834.47|2841.87|2834.17|25
1651464940000|2022-05-02 04:15:40|2841.91|2834.21|2842.28|2834.58|2842.36|2834.66|2841.91|2834.21|16
1651464950000|2022-05-02 04:15:50|2842.32|2834.62|2842.04|2834.34|2842.38|2834.68|2841.98|2834.28|26
1651464960000|2022-05-02 04:16:00|2842.03|2834.33|2841.96|2834.26|2842.09|2834.39|2841.91|2834.21|22
1651464970000|2022-05-02 04:16:10|2842.03|2834.33|2841.5|2833.8|2842.06|2834.36|2841.48|2833.78|26
1651464980000|2022-05-02 04:16:20|2841.51|2833.81|2841.46|2833.76|2841.58|2833.88|2841.45|2833.75|12
1651464990000|2022-05-02 04:16:30|2841.51|2833.81|2841.44|2833.74|2841.51|2833.81|2841.35|2833.65|20
1651465000000|2022-05-02 04:16:40|2841.37|2833.67|2840.21|2832.51|2841.37|2833.67|2839.93|2832.23|31
1651465010000|2022-05-02 04:16:50|2840.17|2832.47|2840.16|2832.46|2840.22|2832.52|2840.12|2832.42|23
1651465020000|2022-05-02 04:17:00|2840.18|2832.48|2840.37|2832.67|2840.57|2832.87|2840.16|2832.46|33
1651465030000|2022-05-02 04:17:10|2840.42|2832.72|2840.49|2832.79|2840.54|2832.84|2840.42|2832.72|18
1651465040000|2022-05-02 04:17:20|2840.51|2832.81|2840.45|2832.75|2840.52|2832.82|2840.06|2832.36|23
1651465050000|2022-05-02 04:17:30|2840.44|2832.74|2839.67|2831.97|2840.45|2832.75|2839.51|2831.81|30
1651465060000|2022-05-02 04:17:40|2839.65|2831.95|2840.07|2832.37|2840.16|2832.46|2839.56|2831.86|28
1651465070000|2022-05-02 04:17:50|2840.1|2832.4|2839.71|2832.01|2840.16|2832.46|2839.67|2831.97|30
1651465080000|2022-05-02 04:18:00|2839.75|2832.05|2839.96|2832.26|2840.74|2833.04|2839.71|2832.01|28
1651465090000|2022-05-02 04:18:10|2839.92|2832.22|2840.06|2832.36|2840.06|2832.36|2839.76|2832.06|15
1651465100000|2022-05-02 04:18:20|2839.92|2832.22|2840.06|2832.36|2840.06|2832.36|2839.83|2832.13|13
1651465110000|2022-05-02 04:18:30|2839.95|2832.25|2840.06|2832.36|2840.06|2832.36|2839.95|2832.25|10
1651465120000|2022-05-02 04:18:40|2839.95|2832.25|2838.95|2831.25|2840.06|2832.36|2838.95|2831.25|18
1651465130000|2022-05-02 04:18:50|2838.99|2831.29|2838.93|2831.23|2838.99|2831.29|2838.92|2831.22|5
1651465140000|2022-05-02 04:19:00|2838.9|2831.2|2839.41|2831.71|2839.56|2831.86|2838.9|2831.2|23
1651465150000|2022-05-02 04:19:10|2839.44|2831.74|2839.57|2831.87|2839.63|2831.93|2839.39|2831.69|24
1651465160000|2022-05-02 04:19:20|2839.6|2831.9|2839.81|2832.11|2839.83|2832.13|2839.48|2831.78|21
1651465170000|2022-05-02 04:19:30|2839.82|2832.12|2839.33|2831.63|2839.83|2832.13|2839.2|2831.5|29
1651465180000|2022-05-02 04:19:40|2839.31|2831.61|2838.21|2830.51|2839.31|2831.61|2837.33|2829.63|36
1651465190000|2022-05-02 04:19:50|2837.88|2830.18|2838.56|2830.86|2838.64|2830.94|2837.8|2830.1|35
1651465200000|2022-05-02 04:20:00|2838.41|2830.71|2837.99|2830.29|2838.73|2831.03|2837.66|2829.96|30
1651465210000|2022-05-02 04:20:10|2838.02|2830.32|2836.63|2828.93|2838.23|2830.53|2836.56|2828.86|26
1651465220000|2022-05-02 04:20:20|2836.6|2828.9|2838.68|2830.98|2838.68|2830.98|2836.59|2828.89|32
1651465230000|2022-05-02 04:20:30|2838.3|2830.6|2838.1|2830.4|2838.39|2830.69|2838.07|2830.37|28
1651465240000|2022-05-02 04:20:40|2838.12|2830.42|2838.1|2830.4|2838.26|2830.56|2837.54|2829.84|26
1651465250000|2022-05-02 04:20:50|2838.07|2830.37|2838.33|2830.63|2838.33|2830.63|2837.48|2829.78|19
1651465260000|2022-05-02 04:21:00|2838.32|2830.62|2836.94|2829.24|2838.59|2830.89|2836.81|2829.11|32
1651465270000|2022-05-02 04:21:10|2836.97|2829.27|2836.62|2828.92|2837.03|2829.33|2836.57|2828.87|28
1651465280000|2022-05-02 04:21:20|2836.63|2828.93|2837.65|2829.95|2837.84|2830.14|2836.19|2828.49|37
1651465290000|2022-05-02 04:21:30|2837.72|2830.02|2837.63|2829.93|2837.77|2830.07|2837.56|2829.86|24
1651465300000|2022-05-02 04:21:40|2837.65|2829.95|2837.72|2830.02|2837.9|2830.2|2837.49|2829.79|26
1651465310000|2022-05-02 04:21:50|2837.73|2830.03|2838.05|2830.35|2838.12|2830.42|2837.73|2830.03|19
1651465320000|2022-05-02 04:22:00|2838.07|2830.37|2839.15|2831.45|2839.29|2831.59|2838.01|2830.31|26
1651465330000|2022-05-02 04:22:10|2839.14|2831.44|2839.54|2831.84|2839.58|2831.88|2839.08|2831.38|29
1651465340000|2022-05-02 04:22:20|2839.58|2831.88|2839.5|2831.8|2839.6|2831.9|2839.33|2831.63|25
1651465350000|2022-05-02 04:22:30|2839.51|2831.81|2839.72|2832.02|2839.72|2832.02|2839.46|2831.76|22
1651465360000|2022-05-02 04:22:40|2839.65|2831.95|2839.59|2831.89|2839.7|2832|2839.59|2831.89|14
1651465370000|2022-05-02 04:22:50|2839.44|2831.74|2838.82|2831.12|2839.47|2831.77|2838.63|2830.93|17
1651465380000|2022-05-02 04:23:00|2838.81|2831.11|2838.89|2831.19|2838.94|2831.24|2838.78|2831.08|21
1651465390000|2022-05-02 04:23:10|2838.92|2831.22|2839.44|2831.74|2839.47|2831.77|2838.89|2831.19|19
1651465400000|2022-05-02 04:23:20|2839.58|2831.88|2838.82|2831.12|2839.58|2831.88|2838.8|2831.1|11
1651465410000|2022-05-02 04:23:30|2838.83|2831.13|2838.72|2831.02|2838.83|2831.13|2838.72|2831.02|21
1651465420000|2022-05-02 04:23:40|2838.75|2831.05|2838.7|2831|2838.75|2831.05|2838.69|2830.99|15
1651465430000|2022-05-02 04:23:50|2838.69|2830.99|2838.31|2830.61|2838.71|2831.01|2838.19|2830.49|31
1651465440000|2022-05-02 04:24:00|2838.32|2830.62|2838.13|2830.43|2838.32|2830.62|2838.12|2830.42|25
1651465450000|2022-05-02 04:24:10|2838.12|2830.42|2838.14|2830.44|2838.18|2830.48|2838.12|2830.42|21
1651465460000|2022-05-02 04:24:20|2838.13|2830.43|2838.16|2830.46|2838.17|2830.47|2838.09|2830.39|16
1651465470000|2022-05-02 04:24:30|2838.15|2830.45|2838.29|2830.59|2838.45|2830.75|2838.15|2830.45|18
1651465480000|2022-05-02 04:24:40|2838.3|2830.6|2838.35|2830.65|2838.38|2830.68|2838.29|2830.59|27
1651465490000|2022-05-02 04:24:50|2838.37|2830.67|2838.35|2830.65|2838.41|2830.71|2838.34|2830.64|21
1651465500000|2022-05-02 04:25:00|2838.36|2830.66|2839.58|2831.88|2839.58|2831.88|2838.36|2830.66|33
1651465510000|2022-05-02 04:25:10|2839.43|2831.73|2839.5|2831.8|2839.79|2832.09|2839.2|2831.5|32
1651465520000|2022-05-02 04:25:20|2839.53|2831.83|2840.56|2832.86|2840.61|2832.91|2839.48|2831.78|32
1651465530000|2022-05-02 04:25:30|2840.59|2832.89|2841.06|2833.36|2841.08|2833.38|2840.56|2832.86|33
1651465540000|2022-05-02 04:25:40|2841.07|2833.37|2841.21|2833.51|2841.71|2834.01|2841.07|2833.37|32
1651465550000|2022-05-02 04:25:50|2841.22|2833.52|2840.2|2832.5|2841.39|2833.69|2840.2|2832.5|25
1651465560000|2022-05-02 04:26:00|2840.21|2832.51|2840.24|2832.54|2840.26|2832.56|2840.12|2832.42|25
1651465570000|2022-05-02 04:26:10|2840.26|2832.56|2841.92|2834.22|2841.92|2834.22|2840.26|2832.56|23
1651465580000|2022-05-02 04:26:20|2841.89|2834.19|2841.88|2834.18|2841.97|2834.27|2841.87|2834.17|13
1651465590000|2022-05-02 04:26:30|2841.92|2834.22|2842.03|2834.33|2842.14|2834.44|2841.9|2834.2|17
1651465600000|2022-05-02 04:26:40|2842|2834.3|2841.98|2834.28|2842.16|2834.46|2841.82|2834.12|20
1651465610000|2022-05-02 04:26:50|2841.93|2834.23|2842.13|2834.43|2842.13|2834.43|2841.81|2834.11|22
1651465620000|2022-05-02 04:27:00|2842.12|2834.42|2841.92|2834.22|2842.48|2834.78|2841.9|2834.2|30
1651465630000|2022-05-02 04:27:10|2841.91|2834.21|2841.88|2834.18|2842.04|2834.34|2841.88|2834.18|20
1651465640000|2022-05-02 04:27:20|2841.92|2834.22|2841.35|2833.65|2842.42|2834.72|2841.16|2833.46|28
1651465650000|2022-05-02 04:27:30|2841.5|2833.8|2841.45|2833.75|2841.57|2833.87|2841.05|2833.35|26
1651465660000|2022-05-02 04:27:40|2841.44|2833.74|2841.32|2833.62|2841.44|2833.74|2841.13|2833.43|15
1651465670000|2022-05-02 04:27:50|2841.3|2833.6|2841.12|2833.42|2841.55|2833.85|2841.06|2833.36|23
1651465680000|2022-05-02 04:28:00|2841.08|2833.38|2841.01|2833.31|2841.55|2833.85|2841.01|2833.31|16
1651465690000|2022-05-02 04:28:10|2840.94|2833.24|2840.59|2832.89|2840.96|2833.26|2840.4|2832.7|29
1651465700000|2022-05-02 04:28:20|2840.45|2832.75|2840.54|2832.84|2840.59|2832.89|2840.41|2832.71|24
1651465710000|2022-05-02 04:28:30|2840.55|2832.85|2840.88|2833.18|2841.24|2833.54|2840.55|2832.85|24
1651465720000|2022-05-02 04:28:40|2840.87|2833.17|2840.84|2833.14|2840.96|2833.26|2840.75|2833.05|26
1651465730000|2022-05-02 04:28:50|2840.79|2833.09|2840.2|2832.5|2840.79|2833.09|2839.94|2832.24|26
1651465740000|2022-05-02 04:29:00|2840.24|2832.54|2840.14|2832.44|2840.31|2832.61|2840.12|2832.42|28
1651465750000|2022-05-02 04:29:10|2840.15|2832.45|2840.99|2833.29|2841.01|2833.31|2840.1|2832.4|18
1651465760000|2022-05-02 04:29:20|2840.96|2833.26|2840.73|2833.03|2841.05|2833.35|2840.73|2833.03|24
1651465770000|2022-05-02 04:29:30|2840.77|2833.07|2840.76|2833.06|2840.79|2833.09|2840.73|2833.03|13
1651465780000|2022-05-02 04:29:40|2840.78|2833.08|2840.8|2833.1|2841.34|2833.64|2840.71|2833.01|23
1651465790000|2022-05-02 04:29:50|2840.82|2833.12|2840.58|2832.88|2840.83|2833.13|2840.56|2832.86|27
1651465800000|2022-05-02 04:30:00|2840.59|2832.89|2841.42|2833.72|2841.46|2833.76|2840.58|2832.88|27
1651465810000|2022-05-02 04:30:10|2841.43|2833.73|2841.72|2834.02|2841.72|2834.02|2841.39|2833.69|26
1651465820000|2022-05-02 04:30:20|2841.62|2833.92|2841.63|2833.93|2841.68|2833.98|2841.1|2833.4|33
1651465830000|2022-05-02 04:30:30|2841.65|2833.95|2841.37|2833.67|2841.98|2834.28|2841.3|2833.6|38
1651465840000|2022-05-02 04:30:40|2841.26|2833.56|2841.57|2833.87|2842.08|2834.38|2841.2|2833.5|26
1651465850000|2022-05-02 04:30:50|2841.53|2833.83|2841.54|2833.84|2841.6|2833.9|2841.41|2833.71|29
1651465860000|2022-05-02 04:31:00|2841.53|2833.83|2841.54|2833.84|2841.59|2833.89|2841.31|2833.61|23
1651465870000|2022-05-02 04:31:10|2841.55|2833.85|2841.54|2833.84|2841.55|2833.85|2841.51|2833.81|14
1651465880000|2022-05-02 04:31:20|2841.53|2833.83|2841.53|2833.83|2841.58|2833.88|2841.45|2833.75|27
1651465890000|2022-05-02 04:31:30|2841.54|2833.84|2841.55|2833.85|2841.59|2833.89|2841.51|2833.81|29
1651465900000|2022-05-02 04:31:40|2841.54|2833.84|2841.48|2833.78|2841.58|2833.88|2841.48|2833.78|24
1651465910000|2022-05-02 04:31:50|2841.49|2833.79|2840.88|2833.18|2841.64|2833.94|2840.73|2833.03|15
1651465920000|2022-05-02 04:32:00|2840.77|2833.07|2841.59|2833.89|2841.68|2833.98|2840.77|2833.07|29
1651465930000|2022-05-02 04:32:10|2841.66|2833.96|2841.88|2834.18|2841.93|2834.23|2841.63|2833.93|26
1651465940000|2022-05-02 04:32:20|2841.9|2834.2|2841.71|2834.01|2841.94|2834.24|2841.71|2834.01|20
1651465950000|2022-05-02 04:32:30|2841.75|2834.05|2842.01|2834.31|2842.28|2834.58|2841.68|2833.98|31
1651465960000|2022-05-02 04:32:40|2842.07|2834.37|2841.83|2834.13|2842.22|2834.52|2841.81|2834.11|24
1651465970000|2022-05-02 04:32:50|2841.82|2834.12|2841.75|2834.05|2841.91|2834.21|2841.68|2833.98|27
1651465980000|2022-05-02 04:33:00|2841.67|2833.97|2841.77|2834.07|2841.83|2834.13|2841.67|2833.97|32
1651465990000|2022-05-02 04:33:10|2841.78|2834.08|2842.21|2834.51|2842.31|2834.61|2841.78|2834.08|22
1651466000000|2022-05-02 04:33:20|2842.15|2834.45|2842.2|2834.5|2842.29|2834.59|2842.1|2834.4|20
1651466010000|2022-05-02 04:33:30|2842.07|2834.37|2842.11|2834.41|2842.29|2834.59|2842.04|2834.34|28
1651466020000|2022-05-02 04:33:40|2842.17|2834.47|2842.85|2835.15|2842.9|2835.2|2841.9|2834.2|31
1651466030000|2022-05-02 04:33:50|2842.9|2835.2|2843.58|2835.88|2843.65|2835.95|2842.86|2835.16|29
1651466040000|2022-05-02 04:34:00|2843.57|2835.87|2843.45|2835.75|2843.63|2835.93|2842.8|2835.1|25
1651466050000|2022-05-02 04:34:10|2843.44|2835.74|2843.11|2835.41|2843.44|2835.74|2843.02|2835.32|21
1651466060000|2022-05-02 04:34:20|2843.16|2835.46|2842.75|2835.05|2843.16|2835.46|2842.75|2835.05|19
1651466070000|2022-05-02 04:34:30|2842.69|2834.99|2841.86|2834.16|2842.69|2834.99|2841.86|2834.16|16
1651466080000|2022-05-02 04:34:40|2841.87|2834.17|2841.96|2834.26|2841.96|2834.26|2841.86|2834.16|13
1651466090000|2022-05-02 04:34:50|2842.06|2834.36|2841.91|2834.21|2842.13|2834.43|2841.87|2834.17|30
1651466100000|2022-05-02 04:35:00|2841.96|2834.26|2841.04|2833.34|2842.15|2834.45|2841.04|2833.34|32
1651466110000|2022-05-02 04:35:10|2841.05|2833.35|2841.05|2833.35|2841.16|2833.46|2840.99|2833.29|22
1651466120000|2022-05-02 04:35:20|2841.09|2833.39|2841.32|2833.62|2841.33|2833.63|2841.05|2833.35|21
1651466130000|2022-05-02 04:35:30|2841.35|2833.65|2841.39|2833.69|2841.39|2833.69|2841.25|2833.55|13
1651466140000|2022-05-02 04:35:40|2841.4|2833.7|2841.38|2833.68|2841.43|2833.73|2841.33|2833.63|18
1651466150000|2022-05-02 04:35:50|2841.37|2833.67|2841.3|2833.6|2841.37|2833.67|2841.19|2833.49|14
1651466160000|2022-05-02 04:36:00|2841.33|2833.63|2841.24|2833.54|2841.42|2833.72|2841.09|2833.39|30
1651466170000|2022-05-02 04:36:10|2841.18|2833.48|2841.01|2833.31|2841.24|2833.54|2840.89|2833.19|23
1651466180000|2022-05-02 04:36:20|2840.89|2833.19|2840.86|2833.16|2841.07|2833.37|2840.82|2833.12|22
1651466190000|2022-05-02 04:36:30|2840.83|2833.13|2840.72|2833.02|2840.84|2833.14|2840.65|2832.95|20
1651466200000|2022-05-02 04:36:40|2840.8|2833.1|2839.77|2832.07|2840.8|2833.1|2839.72|2832.02|26
1651466210000|2022-05-02 04:36:50|2839.86|2832.16|2840|2832.3|2840|2832.3|2839.7|2832|26
1651466220000|2022-05-02 04:37:00|2840.05|2832.35|2840.52|2832.82|2840.56|2832.86|2839.99|2832.29|31
1651466230000|2022-05-02 04:37:10|2840.5|2832.8|2840.98|2833.28|2841.13|2833.43|2840.43|2832.73|18
1651466240000|2022-05-02 04:37:20|2840.91|2833.21|2840.75|2833.05|2840.91|2833.21|2840.69|2832.99|21
1651466250000|2022-05-02 04:37:30|2840.7|2833|2840.51|2832.81|2840.78|2833.08|2840.51|2832.81|27
1651466260000|2022-05-02 04:37:40|2840.62|2832.92|2840.69|2832.99|2840.72|2833.02|2840.59|2832.89|12
1651466270000|2022-05-02 04:37:50|2840.68|2832.98|2840.56|2832.86|2840.71|2833.01|2840.56|2832.86|10
1651466280000|2022-05-02 04:38:00|2840.57|2832.87|2841.53|2833.83|2841.95|2834.25|2840.57|2832.87|23
1651466290000|2022-05-02 04:38:10|2841.64|2833.94|2842.13|2834.43|2842.35|2834.65|2841.52|2833.82|32
1651466300000|2022-05-02 04:38:20|2842.16|2834.46|2842.13|2834.43|2842.24|2834.54|2842.01|2834.31|32
1651466310000|2022-05-02 04:38:30|2842.12|2834.42|2841.29|2833.59|2842.12|2834.42|2841.29|2833.59|28
1651466320000|2022-05-02 04:38:40|2841.3|2833.6|2841.7|2834|2841.78|2834.08|2841.3|2833.6|32
1651466330000|2022-05-02 04:38:50|2841.61|2833.91|2842.11|2834.41|2842.21|2834.51|2841.61|2833.91|35
1651466340000|2022-05-02 04:39:00|2842.1|2834.4|2843.11|2835.41|2843.3|2835.6|2842.1|2834.4|33
1651466350000|2022-05-02 04:39:10|2843.13|2835.43|2843.18|2835.48|2843.19|2835.49|2843.06|2835.36|24
1651466360000|2022-05-02 04:39:20|2843.19|2835.49|2843.2|2835.5|2843.31|2835.61|2843.13|2835.43|16
1651466370000|2022-05-02 04:39:30|2843.23|2835.53|2843.36|2835.66|2843.6|2835.9|2843.08|2835.38|28
1651466380000|2022-05-02 04:39:40|2843.5|2835.8|2843.36|2835.66|2843.55|2835.85|2843.35|2835.65|22
1651466390000|2022-05-02 04:39:50|2843.4|2835.7|2843.16|2835.46|2843.52|2835.82|2843.13|2835.43|32
1651466400000|2022-05-02 04:40:00|2843.22|2835.52|2843.52|2835.82|2843.54|2835.84|2843.16|2835.46|33
1651466410000|2022-05-02 04:40:10|2843.51|2835.81|2843.48|2835.78|2843.52|2835.82|2843.29|2835.59|34
1651466420000|2022-05-02 04:40:20|2843.49|2835.79|2843.6|2835.9|2843.66|2835.96|2843.45|2835.75|18
1651466430000|2022-05-02 04:40:30|2843.62|2835.92|2843.85|2836.15|2843.85|2836.15|2843.38|2835.68|23
1651466440000|2022-05-02 04:40:40|2844.01|2836.31|2844.13|2836.43|2844.16|2836.46|2843.66|2835.96|31
1651466450000|2022-05-02 04:40:50|2844.25|2836.55|2844.85|2837.15|2844.9|2837.2|2844.25|2836.55|21
1651466460000|2022-05-02 04:41:00|2844.96|2837.26|2844.99|2837.29|2845|2837.3|2844.92|2837.22|16
1651466470000|2022-05-02 04:41:10|2845|2837.3|2845.39|2837.69|2845.4|2837.7|2844.94|2837.24|13
1651466480000|2022-05-02 04:41:20|2845.34|2837.64|2844.83|2837.13|2845.39|2837.69|2844.77|2837.07|21
1651466490000|2022-05-02 04:41:30|2844.84|2837.14|2844.82|2837.12|2844.98|2837.28|2844.76|2837.06|27
1651466500000|2022-05-02 04:41:40|2844.84|2837.14|2844.47|2836.77|2844.84|2837.14|2844.42|2836.72|19
1651466510000|2022-05-02 04:41:50|2844.52|2836.82|2844.49|2836.79|2844.58|2836.88|2844.36|2836.66|23
1651466520000|2022-05-02 04:42:00|2844.5|2836.8|2844.58|2836.88|2845.06|2837.36|2844.37|2836.67|28
1651466530000|2022-05-02 04:42:10|2844.6|2836.9|2844.7|2837|2844.81|2837.11|2844.46|2836.76|24
1651466540000|2022-05-02 04:42:20|2844.73|2837.03|2844.63|2836.93|2844.73|2837.03|2844.5|2836.8|24
1651466550000|2022-05-02 04:42:30|2844.65|2836.95|2844.37|2836.67|2844.67|2836.97|2844.31|2836.61|24
1651466560000|2022-05-02 04:42:40|2844.38|2836.68|2843.94|2836.24|2844.38|2836.68|2843.94|2836.24|22
1651466570000|2022-05-02 04:42:50|2843.97|2836.27|2843.95|2836.25|2844.2|2836.5|2843.94|2836.24|24
1651466580000|2022-05-02 04:43:00|2843.98|2836.28|2844.47|2836.77|2844.53|2836.83|2843.94|2836.24|14
1651466590000|2022-05-02 04:43:10|2844.53|2836.83|2844.37|2836.67|2844.53|2836.83|2844.26|2836.56|23
1651466600000|2022-05-02 04:43:20|2844.31|2836.61|2844.45|2836.75|2844.63|2836.93|2844.31|2836.61|24
1651466610000|2022-05-02 04:43:30|2844.34|2836.64|2844.29|2836.59|2844.43|2836.73|2844.29|2836.59|21
1651466620000|2022-05-02 04:43:40|2844.28|2836.58|2843.9|2836.2|2844.35|2836.65|2843.9|2836.2|17
1651466630000|2022-05-02 04:43:50|2843.8|2836.1|2843.42|2835.72|2843.8|2836.1|2843.05|2835.35|30
1651466640000|2022-05-02 04:44:00|2843.35|2835.65|2843.03|2835.33|2843.37|2835.67|2842.63|2834.93|28
1651466650000|2022-05-02 04:44:10|2843.04|2835.34|2842.48|2834.78|2843.23|2835.53|2842.48|2834.78|32
1651466660000|2022-05-02 04:44:20|2842.74|2835.04|2843.25|2835.55|2843.71|2836.01|2842.25|2834.55|27
1651466670000|2022-05-02 04:44:30|2843.37|2835.67|2842.83|2835.13|2843.37|2835.67|2842.64|2834.94|28
1651466680000|2022-05-02 04:44:40|2842.88|2835.18|2842.6|2834.9|2842.88|2835.18|2842.57|2834.87|14
1651466690000|2022-05-02 04:44:50|2842.59|2834.89|2842.62|2834.92|2842.66|2834.96|2842.58|2834.88|23
1651466700000|2022-05-02 04:45:00|2842.61|2834.91|2841.62|2833.92|2842.62|2834.92|2841.35|2833.65|27
1651466710000|2022-05-02 04:45:10|2841.68|2833.98|2841.53|2833.83|2841.81|2834.11|2841.47|2833.77|28
1651466720000|2022-05-02 04:45:20|2841.52|2833.82|2842.28|2834.58|2842.29|2834.59|2841.52|2833.82|22
1651466730000|2022-05-02 04:45:30|2842.56|2834.86|2843.12|2835.42|2843.15|2835.45|2842.56|2834.86|32
1651466740000|2022-05-02 04:45:40|2843.15|2835.45|2843.4|2835.7|2843.65|2835.95|2843.04|2835.34|37
1651466750000|2022-05-02 04:45:50|2843.48|2835.78|2843.21|2835.51|2843.61|2835.91|2843.05|2835.35|24
1651466760000|2022-05-02 04:46:00|2843.05|2835.35|2843.38|2835.68|2843.45|2835.75|2842.85|2835.15|33
1651466770000|2022-05-02 04:46:10|2843.37|2835.67|2843.4|2835.7|2843.43|2835.73|2843.31|2835.61|24
1651466780000|2022-05-02 04:46:20|2843.42|2835.72|2843.49|2835.79|2843.61|2835.91|2843.38|2835.68|29
1651466790000|2022-05-02 04:46:30|2843.63|2835.93|2843.86|2836.16|2843.92|2836.22|2843.63|2835.93|17
1651466800000|2022-05-02 04:46:40|2843.87|2836.17|2844.73|2837.03|2844.75|2837.05|2843.87|2836.17|24
1651466810000|2022-05-02 04:46:50|2844.68|2836.98|2845.48|2837.78|2845.48|2837.78|2844.3|2836.6|29
1651466820000|2022-05-02 04:47:00|2845.62|2837.92|2845.47|2837.77|2846.05|2838.35|2845.14|2837.44|29
1651466830000|2022-05-02 04:47:10|2845.55|2837.85|2847.86|2840.16|2847.99|2840.29|2845.55|2837.85|32
1651466840000|2022-05-02 04:47:20|2847.91|2840.21|2846.78|2839.08|2847.91|2840.21|2846.43|2838.73|32
1651466850000|2022-05-02 04:47:30|2846.92|2839.22|2846.75|2839.05|2847.25|2839.55|2846.45|2838.75|32
1651466860000|2022-05-02 04:47:40|2846.77|2839.07|2846.72|2839.02|2846.9|2839.2|2846.65|2838.95|27
1651466870000|2022-05-02 04:47:50|2846.73|2839.03|2846.16|2838.46|2846.87|2839.17|2846.07|2838.37|25
1651466880000|2022-05-02 04:48:00|2846.17|2838.47|2846.2|2838.5|2846.24|2838.54|2846.1|2838.4|18
1651466890000|2022-05-02 04:48:10|2846.21|2838.51|2846.4|2838.7|2846.47|2838.77|2846.14|2838.44|16
1651466900000|2022-05-02 04:48:20|2846.38|2838.68|2846.31|2838.61|2846.38|2838.68|2846.16|2838.46|16
1651466910000|2022-05-02 04:48:30|2846.33|2838.63|2846.1|2838.4|2846.38|2838.68|2846.05|2838.35|18
1651466920000|2022-05-02 04:48:40|2846.38|2838.68|2846.14|2838.44|2846.38|2838.68|2846.11|2838.41|13
1651466930000|2022-05-02 04:48:50|2846.06|2838.36|2845.99|2838.29|2846.45|2838.75|2845.97|2838.27|29
1651466940000|2022-05-02 04:49:00|2846|2838.3|2846.03|2838.33|2846.08|2838.38|2845.96|2838.26|27
1651466950000|2022-05-02 04:49:10|2846.05|2838.35|2846.27|2838.57|2846.31|2838.61|2846.04|2838.34|30
1651466960000|2022-05-02 04:49:20|2846.26|2838.56|2846.99|2839.29|2847.13|2839.43|2846.22|2838.52|26
1651466970000|2022-05-02 04:49:30|2847.09|2839.39|2847.45|2839.75|2847.45|2839.75|2847.03|2839.33|20
1651466980000|2022-05-02 04:49:40|2847.43|2839.73|2846.92|2839.22|2847.54|2839.84|2846.92|2839.22|32
1651466990000|2022-05-02 04:49:50|2846.93|2839.23|2846.82|2839.12|2847.01|2839.31|2846.76|2839.06|29
1651467000000|2022-05-02 04:50:00|2846.83|2839.13|2846.97|2839.27|2847.01|2839.31|2846.75|2839.05|26
1651467010000|2022-05-02 04:50:10|2846.84|2839.14|2847.22|2839.52|2847.22|2839.52|2846.7|2839|24
1651467020000|2022-05-02 04:50:20|2847.21|2839.51|2847.26|2839.56|2847.62|2839.92|2847.04|2839.34|34
1651467030000|2022-05-02 04:50:30|2847.14|2839.44|2847.11|2839.41|2847.83|2840.13|2846.73|2839.03|22
1651467040000|2022-05-02 04:50:40|2847.15|2839.45|2847.37|2839.67|2847.45|2839.75|2847.15|2839.45|25
1651467050000|2022-05-02 04:50:50|2847.33|2839.63|2847.62|2839.92|2847.78|2840.08|2847.16|2839.46|23
1651467060000|2022-05-02 04:51:00|2847.68|2839.98|2847.86|2840.16|2847.86|2840.16|2847.57|2839.87|30
1651467070000|2022-05-02 04:51:10|2847.78|2840.08|2848.67|2840.97|2848.96|2841.26|2847.72|2840.02|34
1651467080000|2022-05-02 04:51:20|2848.38|2840.68|2858.62|2850.92|2859.68|2851.98|2848.35|2840.65|39
1651467090000|2022-05-02 04:51:30|2858.5|2850.8|2857.42|2849.72|2858.5|2850.8|2857.01|2849.31|39
1651467100000|2022-05-02 04:51:40|2857.25|2849.55|2857.57|2849.87|2857.75|2850.05|2856.03|2848.33|35
1651467110000|2022-05-02 04:51:50|2857.54|2849.84|2857.15|2849.45|2857.89|2850.19|2857.15|2849.45|38
1651467120000|2022-05-02 04:52:00|2857.38|2849.68|2859.92|2852.22|2862.41|2854.71|2857.2|2849.5|39
1651467130000|2022-05-02 04:52:10|2859.74|2852.04|2858.6|2850.9|2859.81|2852.11|2858.09|2850.39|37
1651467140000|2022-05-02 04:52:20|2858.68|2850.98|2858.24|2850.54|2858.68|2850.98|2857.67|2849.97|37
1651467150000|2022-05-02 04:52:30|2858.11|2850.41|2857.73|2850.03|2858.44|2850.74|2857.5|2849.8|36
1651467160000|2022-05-02 04:52:40|2857.87|2850.17|2860.7|2853|2861.65|2853.95|2856.42|2848.72|39
1651467170000|2022-05-02 04:52:50|2860.74|2853.04|2859.2|2851.5|2860.74|2853.04|2859.2|2851.5|39
1651467180000|2022-05-02 04:53:00|2859.48|2851.78|2858.88|2851.18|2859.72|2852.02|2858.49|2850.79|35
1651467190000|2022-05-02 04:53:10|2858.7|2851|2857.92|2850.22|2858.95|2851.25|2856.67|2848.97|38
1651467200000|2022-05-02 04:53:20|2857.79|2850.09|2857.84|2850.14|2857.89|2850.19|2857.21|2849.51|37
1651467210000|2022-05-02 04:53:30|2857.78|2850.08|2858.19|2850.49|2858.34|2850.64|2857.7|2850|35
1651467220000|2022-05-02 04:53:40|2858.26|2850.56|2859.32|2851.62|2859.63|2851.93|2858.15|2850.45|35
1651467230000|2022-05-02 04:53:50|2859.47|2851.77|2860.34|2852.64|2860.69|2852.99|2859.47|2851.77|39
1651467240000|2022-05-02 04:54:00|2860.36|2852.66|2868.21|2860.51|2868.91|2861.21|2860.36|2852.66|39
1651467250000|2022-05-02 04:54:10|2868.08|2860.38|2864.41|2856.71|2868.08|2860.38|2864.26|2856.56|40
1651467260000|2022-05-02 04:54:20|2864.47|2856.77|2864.14|2856.44|2865.43|2857.73|2864.14|2856.44|37
1651467270000|2022-05-02 04:54:30|2864.2|2856.5|2865.34|2857.64|2865.36|2857.66|2864.15|2856.45|37
1651467280000|2022-05-02 04:54:40|2865.35|2857.65|2865.38|2857.68|2865.5|2857.8|2864.99|2857.29|31
1651467290000|2022-05-02 04:54:50|2865.4|2857.7|2864.59|2856.89|2865.4|2857.7|2864.59|2856.89|33
1651467300000|2022-05-02 04:55:00|2864.42|2856.72|2864.72|2857.02|2864.72|2857.02|2863.86|2856.16|32
1651467310000|2022-05-02 04:55:10|2864.41|2856.71|2863.96|2856.26|2864.72|2857.02|2863.45|2855.75|35
1651467320000|2022-05-02 04:55:20|2863.95|2856.25|2863.14|2855.44|2864.1|2856.4|2863.14|2855.44|31
1651467330000|2022-05-02 04:55:30|2863.38|2855.68|2862.59|2854.89|2863.55|2855.85|2861.94|2854.24|35
1651467340000|2022-05-02 04:55:40|2862.62|2854.92|2863.22|2855.52|2863.22|2855.52|2861.32|2853.62|39
1651467350000|2022-05-02 04:55:50|2863.44|2855.74|2863.15|2855.45|2863.78|2856.08|2862.87|2855.17|36
1651467360000|2022-05-02 04:56:00|2863.17|2855.47|2862.48|2854.78|2863.18|2855.48|2861.5|2853.8|34
1651467370000|2022-05-02 04:56:10|2862.27|2854.57|2862.65|2854.95|2862.81|2855.11|2861.89|2854.19|32
1651467380000|2022-05-02 04:56:20|2862.69|2854.99|2861.66|2853.96|2862.83|2855.13|2861.55|2853.85|34
1651467390000|2022-05-02 04:56:30|2861.64|2853.94|2862.41|2854.71|2862.65|2854.95|2861.61|2853.91|29
1651467400000|2022-05-02 04:56:40|2862.32|2854.62|2861.73|2854.03|2862.91|2855.21|2861.6|2853.9|30
1651467410000|2022-05-02 04:56:50|2861.79|2854.09|2861.83|2854.13|2861.96|2854.26|2861.63|2853.93|28
1651467420000|2022-05-02 04:57:00|2861.84|2854.14|2862.59|2854.89|2862.66|2854.96|2861.78|2854.08|29
1651467430000|2022-05-02 04:57:10|2862.55|2854.85|2862.55|2854.85|2862.62|2854.92|2862.27|2854.57|25
1651467440000|2022-05-02 04:57:20|2862.54|2854.84|2861.58|2853.88|2862.57|2854.87|2861.52|2853.82|24
1651467450000|2022-05-02 04:57:30|2861.55|2853.85|2861.8|2854.1|2862.18|2854.48|2861.48|2853.78|31
1651467460000|2022-05-02 04:57:40|2861.68|2853.98|2861.31|2853.61|2861.75|2854.05|2861.24|2853.54|22
1651467470000|2022-05-02 04:57:50|2861.22|2853.52|2860.95|2853.25|2861.31|2853.61|2860.9|2853.2|24
1651467480000|2022-05-02 04:58:00|2861|2853.3|2861.39|2853.69|2861.47|2853.77|2860.91|2853.21|28
1651467490000|2022-05-02 04:58:10|2861.29|2853.59|2861.38|2853.68|2861.39|2853.69|2861.09|2853.39|25
1651467500000|2022-05-02 04:58:20|2861.41|2853.71|2861.05|2853.35|2861.53|2853.83|2861.05|2853.35|21
1651467510000|2022-05-02 04:58:30|2861.06|2853.36|2859.23|2851.53|2861.06|2853.36|2859.23|2851.53|22
1651467520000|2022-05-02 04:58:40|2859.24|2851.54|2859.41|2851.71|2860.3|2852.6|2858.59|2850.89|27
1651467530000|2022-05-02 04:58:50|2859.61|2851.91|2859.82|2852.12|2859.89|2852.19|2858.33|2850.63|26
1651467540000|2022-05-02 04:59:00|2859.81|2852.11|2859.72|2852.02|2860.06|2852.36|2859.71|2852.01|26
1651467550000|2022-05-02 04:59:10|2859.71|2852.01|2859.43|2851.73|2859.77|2852.07|2859.43|2851.73|23
1651467560000|2022-05-02 04:59:20|2859.42|2851.72|2859.46|2851.76|2859.54|2851.84|2859.4|2851.7|28
1651467570000|2022-05-02 04:59:30|2859.43|2851.73|2859.79|2852.09|2859.8|2852.1|2859.4|2851.7|32
1651467580000|2022-05-02 04:59:40|2859.7|2852|2861.11|2853.41|2861.98|2854.28|2859.58|2851.88|35
1651467590000|2022-05-02 04:59:50|2861.09|2853.39|2861.07|2853.37|2861.33|2853.63|2860.72|2853.02|37
1651467600000|2022-05-02 05:00:00|2861.06|2853.36|2862.65|2854.95|2863.2|2855.5|2860.82|2853.12|39
1651467610000|2022-05-02 05:00:10|2862.82|2855.12|2864.37|2856.67|2864.37|2856.67|2862.82|2855.12|35
1651467620000|2022-05-02 05:00:20|2864.1|2856.4|2863.69|2855.99|2864.26|2856.56|2863.16|2855.46|37
1651467630000|2022-05-02 05:00:30|2863.82|2856.12|2864.02|2856.32|2864.29|2856.59|2863.44|2855.74|36
1651467640000|2022-05-02 05:00:40|2864.07|2856.37|2864.23|2856.53|2864.23|2856.53|2863.87|2856.17|25
1651467650000|2022-05-02 05:00:50|2864.17|2856.47|2863.67|2855.97|2864.17|2856.47|2863.43|2855.73|34
1651467660000|2022-05-02 05:01:00|2863.7|2856|2864.18|2856.48|2864.18|2856.48|2863.59|2855.89|31
1651467670000|2022-05-02 05:01:10|2864.08|2856.38|2863.94|2856.24|2864.16|2856.46|2863.88|2856.18|31
1651467680000|2022-05-02 05:01:20|2863.89|2856.19|2864.21|2856.51|2864.87|2857.17|2863.89|2856.19|31
1651467690000|2022-05-02 05:01:30|2864.2|2856.5|2863.87|2856.17|2864.48|2856.78|2863.54|2855.84|24
1651467700000|2022-05-02 05:01:40|2863.88|2856.18|2863.94|2856.24|2864.09|2856.39|2863.7|2856|36
1651467710000|2022-05-02 05:01:50|2863.96|2856.26|2863.82|2856.12|2864.09|2856.39|2863.77|2856.07|25
1651467720000|2022-05-02 05:02:00|2863.81|2856.11|2862.66|2854.96|2863.81|2856.11|2862.54|2854.84|24
1651467730000|2022-05-02 05:02:10|2862.64|2854.94|2862.15|2854.45|2863.01|2855.31|2862.07|2854.37|28
1651467740000|2022-05-02 05:02:20|2862.09|2854.39|2862.01|2854.31|2862.12|2854.42|2861.53|2853.83|30
1651467750000|2022-05-02 05:02:30|2862.15|2854.45|2861.48|2853.78|2862.16|2854.46|2861.11|2853.41|32
1651467760000|2022-05-02 05:02:40|2861.33|2853.63|2860.11|2852.41|2861.4|2853.7|2860.11|2852.41|38
1651467770000|2022-05-02 05:02:50|2860.12|2852.42|2861.13|2853.43|2861.17|2853.47|2860.12|2852.42|32
1651467780000|2022-05-02 05:03:00|2861.04|2853.34|2860.88|2853.18|2861.57|2853.87|2860.7|2853|34
1651467790000|2022-05-02 05:03:10|2860.87|2853.17|2860.13|2852.43|2861.01|2853.31|2860.13|2852.43|30
1651467800000|2022-05-02 05:03:20|2860.11|2852.41|2862.82|2855.12|2863.11|2855.41|2860.11|2852.41|39
1651467810000|2022-05-02 05:03:30|2862.84|2855.14|2862.3|2854.6|2863.01|2855.31|2862.1|2854.4|33
1651467820000|2022-05-02 05:03:40|2862.29|2854.59|2862.81|2855.11|2863.17|2855.47|2862.13|2854.43|36
1651467830000|2022-05-02 05:03:50|2862.71|2855.01|2862.59|2854.89|2862.71|2855.01|2862.28|2854.58|33
1651467840000|2022-05-02 05:04:00|2862.6|2854.9|2861.76|2854.06|2862.63|2854.93|2861.65|2853.95|32
1651467850000|2022-05-02 05:04:10|2861.67|2853.97|2860.66|2852.96|2861.85|2854.15|2860.46|2852.76|30
1651467860000|2022-05-02 05:04:20|2860.53|2852.83|2861.18|2853.48|2861.41|2853.71|2860.29|2852.59|33
1651467870000|2022-05-02 05:04:30|2861.15|2853.45|2861.39|2853.69|2861.67|2853.97|2860.5|2852.8|33
1651467880000|2022-05-02 05:04:40|2861.48|2853.78|2861.33|2853.63|2861.52|2853.82|2861.15|2853.45|34
1651467890000|2022-05-02 05:04:50|2861.1|2853.4|2861.54|2853.84|2861.71|2854.01|2860.8|2853.1|31
1651467900000|2022-05-02 05:05:00|2861.71|2854.01|2861.68|2853.98|2861.88|2854.18|2861.33|2853.63|35
1651467910000|2022-05-02 05:05:10|2861.69|2853.99|2861.4|2853.7|2861.75|2854.05|2861.01|2853.31|34
1651467920000|2022-05-02 05:05:20|2861.37|2853.67|2861.39|2853.69|2861.56|2853.86|2861.31|2853.61|28
1651467930000|2022-05-02 05:05:30|2861.41|2853.71|2860.55|2852.85|2861.46|2853.76|2860.55|2852.85|24
1651467940000|2022-05-02 05:05:40|2860.99|2853.29|2859.29|2851.59|2860.99|2853.29|2859.29|2851.59|35
1651467950000|2022-05-02 05:05:50|2859.3|2851.6|2859.08|2851.38|2859.43|2851.73|2858.79|2851.09|31
1651467960000|2022-05-02 05:06:00|2859.04|2851.34|2858.98|2851.28|2859.14|2851.44|2858.74|2851.04|29
1651467970000|2022-05-02 05:06:10|2858.99|2851.29|2859.17|2851.47|2859.28|2851.58|2858.9|2851.2|34
1651467980000|2022-05-02 05:06:20|2858.93|2851.23|2857.82|2850.12|2859.17|2851.47|2857.82|2850.12|30
1651467990000|2022-05-02 05:06:30|2857.81|2850.11|2857.07|2849.37|2857.88|2850.18|2856.96|2849.26|23
1651468000000|2022-05-02 05:06:40|2856.99|2849.29|2857.52|2849.82|2857.56|2849.86|2856.68|2848.98|25
1651468010000|2022-05-02 05:06:50|2857.66|2849.96|2857.89|2850.19|2858.15|2850.45|2857.66|2849.96|35
1651468020000|2022-05-02 05:07:00|2857.86|2850.16|2859.37|2851.67|2859.63|2851.93|2857.86|2850.16|32
1651468030000|2022-05-02 05:07:10|2859.38|2851.68|2859.7|2852|2860.01|2852.31|2859.37|2851.67|29
1651468040000|2022-05-02 05:07:20|2859.64|2851.94|2859.47|2851.77|2859.96|2852.26|2859.46|2851.76|29
1651468050000|2022-05-02 05:07:30|2859.54|2851.84|2860.48|2852.78|2860.68|2852.98|2859.46|2851.76|34
1651468060000|2022-05-02 05:07:40|2860.55|2852.85|2859.99|2852.29|2860.65|2852.95|2859.99|2852.29|24
1651468070000|2022-05-02 05:07:50|2859.96|2852.26|2859.96|2852.26|2859.96|2852.26|2859.96|2852.26|1
1651468080000|2022-05-02 05:08:00|2859.94|2852.24|2860.15|2852.45|2860.15|2852.45|2859.74|2852.04|21
1651468090000|2022-05-02 05:08:10|2860.06|2852.36|2860.14|2852.44|2860.19|2852.49|2860.01|2852.31|22
1651468100000|2022-05-02 05:08:20|2860.23|2852.53|2861.35|2853.65|2861.78|2854.08|2860.08|2852.38|23
1651468110000|2022-05-02 05:08:30|2861.34|2853.64|2860.9|2853.2|2861.34|2853.64|2860.68|2852.98|30
1651468120000|2022-05-02 05:08:40|2860.91|2853.21|2860.8|2853.1|2861.45|2853.75|2860.72|2853.02|32
1651468130000|2022-05-02 05:08:50|2860.79|2853.09|2860.38|2852.68|2860.83|2853.13|2860.38|2852.68|27
1651468140000|2022-05-02 05:09:00|2860.32|2852.62|2860.36|2852.66|2860.49|2852.79|2860.3|2852.6|23
1651468150000|2022-05-02 05:09:10|2860.46|2852.76|2861.05|2853.35|2861.39|2853.69|2860.39|2852.69|33
1651468160000|2022-05-02 05:09:20|2861.09|2853.39|2861.18|2853.48|2861.29|2853.59|2860.88|2853.18|25
1651468170000|2022-05-02 05:09:30|2861.12|2853.42|2861.26|2853.56|2861.64|2853.94|2861.02|2853.32|21
1651468180000|2022-05-02 05:09:40|2861.21|2853.51|2861|2853.3|2861.26|2853.56|2860.84|2853.14|25
1651468190000|2022-05-02 05:09:50|2861.06|2853.36|2861.05|2853.35|2861.22|2853.52|2860.84|2853.14|28
1651468200000|2022-05-02 05:10:00|2861.04|2853.34|2860.78|2853.08|2861.04|2853.34|2860.51|2852.81|25
1651468210000|2022-05-02 05:10:10|2860.8|2853.1|2861.1|2853.4|2861.38|2853.68|2860.76|2853.06|29
1651468220000|2022-05-02 05:10:20|2861.16|2853.46|2861.33|2853.63|2861.43|2853.73|2860.95|2853.25|24
1651468230000|2022-05-02 05:10:30|2861.09|2853.39|2861.27|2853.57|2861.34|2853.64|2860.93|2853.23|20
1651468240000|2022-05-02 05:10:40|2861.17|2853.47|2861.77|2854.07|2861.96|2854.26|2861.07|2853.37|32
1651468250000|2022-05-02 05:10:50|2861.74|2854.04|2861.63|2853.93|2861.81|2854.11|2861.63|2853.93|24
1651468260000|2022-05-02 05:11:00|2861.66|2853.96|2860.72|2853.02|2861.71|2854.01|2860.66|2852.96|29
1651468270000|2022-05-02 05:11:10|2860.73|2853.03|2860.65|2852.95|2860.74|2853.04|2860.6|2852.9|16
1651468280000|2022-05-02 05:11:20|2860.63|2852.93|2859.63|2851.93|2860.67|2852.97|2859.53|2851.83|30
1651468290000|2022-05-02 05:11:30|2859.62|2851.92|2858.94|2851.24|2859.63|2851.93|2858.88|2851.18|19
1651468300000|2022-05-02 05:11:40|2858.92|2851.22|2858.63|2850.93|2858.98|2851.28|2858.5|2850.8|17
1651468310000|2022-05-02 05:11:50|2858.62|2850.92|2858.74|2851.04|2858.77|2851.07|2858.62|2850.92|20
1651468320000|2022-05-02 05:12:00|2858.62|2850.92|2858.73|2851.03|2858.79|2851.09|2858.41|2850.71|36
1651468330000|2022-05-02 05:12:10|2858.75|2851.05|2860.64|2852.94|2861.05|2853.35|2858.74|2851.04|20
1651468340000|2022-05-02 05:12:20|2860.67|2852.97|2860.8|2853.1|2861.78|2854.08|2860.67|2852.97|23
1651468350000|2022-05-02 05:12:30|2860.96|2853.26|2860.97|2853.27|2861.12|2853.42|2860.88|2853.18|28
1651468360000|2022-05-02 05:12:40|2860.98|2853.28|2861.02|2853.32|2861.17|2853.47|2860.87|2853.17|18
1651468370000|2022-05-02 05:12:50|2861.13|2853.43|2861.06|2853.36|2861.18|2853.48|2861.06|2853.36|4
1651468380000|2022-05-02 05:13:00|2861.07|2853.37|2861.1|2853.4|2861.23|2853.53|2861.03|2853.33|18
1651468390000|2022-05-02 05:13:10|2861.17|2853.47|2861.2|2853.5|2861.29|2853.59|2861.14|2853.44|16
1651468400000|2022-05-02 05:13:20|2861.24|2853.54|2861.16|2853.46|2861.24|2853.54|2861.16|2853.46|7
1651468410000|2022-05-02 05:13:30|2861.14|2853.44|2860.85|2853.15|2861.14|2853.44|2860.22|2852.52|15
1651468420000|2022-05-02 05:13:40|2860.72|2853.02|2860.8|2853.1|2860.89|2853.19|2860.65|2852.95|22
1651468430000|2022-05-02 05:13:50|2860.76|2853.06|2860.7|2853|2860.8|2853.1|2860.35|2852.65|26
1651468440000|2022-05-02 05:14:00|2860.69|2852.99|2860.59|2852.89|2860.8|2853.1|2860.31|2852.61|25
1651468450000|2022-05-02 05:14:10|2860.69|2852.99|2860.7|2853|2860.72|2853.02|2860.2|2852.5|26
1651468460000|2022-05-02 05:14:20|2860.65|2852.95|2861.11|2853.41|2861.23|2853.53|2860.65|2852.95|29
1651468470000|2022-05-02 05:14:30|2861.17|2853.47|2861.13|2853.43|2861.24|2853.54|2861.02|2853.32|14
1651468480000|2022-05-02 05:14:40|2861.16|2853.46|2859.97|2852.27|2861.27|2853.57|2859.97|2852.27|23
1651468490000|2022-05-02 05:14:50|2860.05|2852.35|2860.87|2853.17|2861.02|2853.32|2860.05|2852.35|30
1651468500000|2022-05-02 05:15:00|2860.96|2853.26|2860.77|2853.07|2861.17|2853.47|2860.74|2853.04|23
1651468510000|2022-05-02 05:15:10|2860.67|2852.97|2859.86|2852.16|2860.67|2852.97|2859.78|2852.08|12
1651468520000|2022-05-02 05:15:20|2859.94|2852.24|2859.53|2851.83|2860.12|2852.42|2859.45|2851.75|31
1651468530000|2022-05-02 05:15:30|2859.54|2851.84|2859.48|2851.78|2859.56|2851.86|2859.41|2851.71|29
1651468540000|2022-05-02 05:15:40|2859.49|2851.79|2859.58|2851.88|2859.65|2851.95|2859.24|2851.54|34
1651468550000|2022-05-02 05:15:50|2859.56|2851.86|2859.99|2852.29|2860.65|2852.95|2859.4|2851.7|37
1651468560000|2022-05-02 05:16:00|2859.59|2851.89|2858.74|2851.04|2860.09|2852.39|2858.62|2850.92|34
1651468570000|2022-05-02 05:16:10|2858.78|2851.08|2858.73|2851.03|2859.08|2851.38|2858.72|2851.02|25
1651468580000|2022-05-02 05:16:20|2858.96|2851.26|2858.81|2851.11|2858.96|2851.26|2858.67|2850.97|31
1651468590000|2022-05-02 05:16:30|2858.75|2851.05|2858.43|2850.73|2858.86|2851.16|2858.35|2850.65|18
1651468600000|2022-05-02 05:16:40|2858.36|2850.66|2857.53|2849.83|2858.53|2850.83|2857.52|2849.82|28
1651468610000|2022-05-02 05:16:50|2857.73|2850.03|2856.52|2848.82|2857.84|2850.14|2856.52|2848.82|27
1651468620000|2022-05-02 05:17:00|2856.44|2848.74|2856.35|2848.65|2856.83|2849.13|2855.14|2847.44|34
1651468630000|2022-05-02 05:17:10|2856.44|2848.74|2856.2|2848.5|2856.49|2848.79|2855.88|2848.18|32
1651468640000|2022-05-02 05:17:20|2856.18|2848.48|2855.6|2847.9|2856.64|2848.94|2855.36|2847.66|27
1651468650000|2022-05-02 05:17:30|2855.77|2848.07|2855.67|2847.97|2855.77|2848.07|2855.59|2847.89|26
1651468660000|2022-05-02 05:17:40|2855.66|2847.96|2855.64|2847.94|2855.69|2847.99|2855.39|2847.69|20
1651468670000|2022-05-02 05:17:50|2855.63|2847.93|2856.34|2848.64|2856.34|2848.64|2855.62|2847.92|26
1651468680000|2022-05-02 05:18:00|2856.28|2848.58|2856.36|2848.66|2856.36|2848.66|2855.94|2848.24|31
1651468690000|2022-05-02 05:18:10|2856.3|2848.6|2856.44|2848.74|2856.8|2849.1|2856.08|2848.38|28
1651468700000|2022-05-02 05:18:20|2856.71|2849.01|2856.55|2848.85|2856.85|2849.15|2856.05|2848.35|31
1651468710000|2022-05-02 05:18:30|2856.62|2848.92|2856.01|2848.31|2856.62|2848.92|2855.95|2848.25|25
1651468720000|2022-05-02 05:18:40|2856.07|2848.37|2856.07|2848.37|2856.12|2848.42|2855.97|2848.27|30
1651468730000|2022-05-02 05:18:50|2856.1|2848.4|2856.4|2848.7|2856.41|2848.71|2856.06|2848.36|22
1651468740000|2022-05-02 05:19:00|2856.38|2848.68|2855.77|2848.07|2856.42|2848.72|2855.75|2848.05|17
1651468750000|2022-05-02 05:19:10|2855.75|2848.05|2855.7|2848|2855.77|2848.07|2855.7|2848|11
1651468760000|2022-05-02 05:19:20|2855.69|2847.99|2855.85|2848.15|2855.85|2848.15|2855.48|2847.78|22
1651468770000|2022-05-02 05:19:30|2855.73|2848.03|2856.44|2848.74|2856.49|2848.79|2855.65|2847.95|27
1651468780000|2022-05-02 05:19:40|2856.01|2848.31|2856.28|2848.58|2856.49|2848.79|2855.98|2848.28|23
1651468790000|2022-05-02 05:19:50|2856.25|2848.55|2855.92|2848.22|2856.25|2848.55|2855.73|2848.03|29
1651468800000|2022-05-02 05:20:00|2855.91|2848.21|2856.51|2848.81|2856.59|2848.89|2855.86|2848.16|37
1651468810000|2022-05-02 05:20:10|2856.59|2848.89|2856.05|2848.35|2856.59|2848.89|2855.93|2848.23|31
1651468820000|2022-05-02 05:20:20|2856.09|2848.39|2856.07|2848.37|2856.15|2848.45|2855.89|2848.19|29
1651468830000|2022-05-02 05:20:30|2855.99|2848.29|2855.3|2847.6|2856.12|2848.42|2855.14|2847.44|30
1651468840000|2022-05-02 05:20:40|2855.32|2847.62|2855.46|2847.76|2855.46|2847.76|2855.25|2847.55|26
1651468850000|2022-05-02 05:20:50|2855.52|2847.82|2855.98|2848.28|2855.98|2848.28|2855.38|2847.68|26
1651468860000|2022-05-02 05:21:00|2855.97|2848.27|2856.11|2848.41|2856.28|2848.58|2855.54|2847.84|29
1651468870000|2022-05-02 05:21:10|2856.1|2848.4|2855.82|2848.12|2857.11|2849.41|2855.82|2848.12|28
1651468880000|2022-05-02 05:21:20|2855.95|2848.25|2856.51|2848.81|2856.89|2849.19|2855.95|2848.25|28
1651468890000|2022-05-02 05:21:30|2856.42|2848.72|2856.16|2848.46|2856.47|2848.77|2855.98|2848.28|34
1651468900000|2022-05-02 05:21:40|2855.96|2848.26|2855.47|2847.77|2855.99|2848.29|2855.47|2847.77|29
1651468910000|2022-05-02 05:21:50|2855.5|2847.8|2855.56|2847.86|2855.56|2847.86|2855.47|2847.77|22
1651468920000|2022-05-02 05:22:00|2855.64|2847.94|2854.73|2847.03|2855.7|2848|2854.55|2846.85|28
1651468930000|2022-05-02 05:22:10|2854.74|2847.04|2854.88|2847.18|2855.06|2847.36|2854.74|2847.04|25
1651468940000|2022-05-02 05:22:20|2854.86|2847.16|2854.34|2846.64|2854.86|2847.16|2854.22|2846.52|33
1651468950000|2022-05-02 05:22:30|2854.35|2846.65|2854.7|2847|2854.82|2847.12|2854.34|2846.64|26
1651468960000|2022-05-02 05:22:40|2854.71|2847.01|2854.34|2846.64|2854.75|2847.05|2854.18|2846.48|25
1651468970000|2022-05-02 05:22:50|2854.21|2846.51|2854.37|2846.67|2854.41|2846.71|2854.21|2846.51|28
1651468980000|2022-05-02 05:23:00|2854.31|2846.61|2854.64|2846.94|2854.69|2846.99|2854.22|2846.52|31
1651468990000|2022-05-02 05:23:10|2854.57|2846.87|2854.02|2846.32|2854.66|2846.96|2853.98|2846.28|28
1651469000000|2022-05-02 05:23:20|2854|2846.3|2853.98|2846.28|2854.08|2846.38|2853.94|2846.24|21
1651469010000|2022-05-02 05:23:30|2853.97|2846.27|2853.98|2846.28|2854.1|2846.4|2853.92|2846.22|29
1651469020000|2022-05-02 05:23:40|2853.94|2846.24|2854.17|2846.47|2854.28|2846.58|2853.84|2846.14|24
1651469030000|2022-05-02 05:23:50|2854.22|2846.52|2853.99|2846.29|2854.22|2846.52|2853.95|2846.25|16
1651469040000|2022-05-02 05:24:00|2853.97|2846.27|2854.98|2847.28|2855.1|2847.4|2853.94|2846.24|28
1651469050000|2022-05-02 05:24:10|2854.88|2847.18|2854.74|2847.04|2855.07|2847.37|2854.7|2847|16
1651469060000|2022-05-02 05:24:20|2854.77|2847.07|2854.22|2846.52|2854.77|2847.07|2854.22|2846.52|28
1651469070000|2022-05-02 05:24:30|2854.19|2846.49|2853.99|2846.29|2854.19|2846.49|2853.95|2846.25|21
1651469080000|2022-05-02 05:24:40|2853.95|2846.25|2853.92|2846.22|2853.99|2846.29|2853.91|2846.21|20
1651469090000|2022-05-02 05:24:50|2853.95|2846.25|2853.55|2845.85|2853.99|2846.29|2853.55|2845.85|21
1651469100000|2022-05-02 05:25:00|2853.62|2845.92|2853.97|2846.27|2854.17|2846.47|2853.6|2845.9|23
1651469110000|2022-05-02 05:25:10|2853.79|2846.09|2853.63|2845.93|2853.87|2846.17|2853.58|2845.88|25
1651469120000|2022-05-02 05:25:20|2853.58|2845.88|2853.42|2845.72|2853.73|2846.03|2853.42|2845.72|20
1651469130000|2022-05-02 05:25:30|2853.6|2845.9|2853.45|2845.75|2853.75|2846.05|2853.4|2845.7|29
1651469140000|2022-05-02 05:25:40|2853.46|2845.76|2853.63|2845.93|2853.65|2845.95|2853.36|2845.66|12
1651469150000|2022-05-02 05:25:50|2853.65|2845.95|2853.65|2845.95|2853.7|2846|2853.56|2845.86|13
1651469160000|2022-05-02 05:26:00|2853.61|2845.91|2853.66|2845.96|2853.72|2846.02|2853.58|2845.88|22
1651469170000|2022-05-02 05:26:10|2853.63|2845.93|2854.49|2846.79|2854.49|2846.79|2853.61|2845.91|29
1651469180000|2022-05-02 05:26:20|2854.48|2846.78|2854.37|2846.67|2855.29|2847.59|2854.37|2846.67|37
1651469190000|2022-05-02 05:26:30|2854.11|2846.41|2854.21|2846.51|2854.37|2846.67|2854.11|2846.41|24
1651469200000|2022-05-02 05:26:40|2854.07|2846.37|2854.16|2846.46|2854.22|2846.52|2854.07|2846.37|18
1651469210000|2022-05-02 05:26:50|2854.17|2846.47|2854.33|2846.63|2854.33|2846.63|2854.08|2846.38|23
1651469220000|2022-05-02 05:27:00|2853.84|2846.14|2854.15|2846.45|2854.27|2846.57|2853.77|2846.07|21
1651469230000|2022-05-02 05:27:10|2854.16|2846.46|2854.13|2846.43|2854.25|2846.55|2854.13|2846.43|15
1651469240000|2022-05-02 05:27:20|2854.1|2846.4|2854.14|2846.44|2854.3|2846.6|2854.09|2846.39|26
1651469250000|2022-05-02 05:27:30|2854.15|2846.45|2854.56|2846.86|2854.56|2846.86|2854.15|2846.45|29
1651469260000|2022-05-02 05:27:40|2854.59|2846.89|2854.43|2846.73|2855.04|2847.34|2854.16|2846.46|36
1651469270000|2022-05-02 05:27:50|2854.41|2846.71|2854.66|2846.96|2854.66|2846.96|2854.4|2846.7|26
1651469280000|2022-05-02 05:28:00|2854.74|2847.04|2856.17|2848.47|2856.36|2848.66|2854.58|2846.88|35
1651469290000|2022-05-02 05:28:10|2856.2|2848.5|2856.53|2848.83|2856.55|2848.85|2856.17|2848.47|34
1651469300000|2022-05-02 05:28:20|2856.52|2848.82|2856.48|2848.78|2856.56|2848.86|2856.47|2848.77|12
1651469310000|2022-05-02 05:28:30|2856.47|2848.77|2855.53|2847.83|2856.48|2848.78|2855.51|2847.81|12
1651469320000|2022-05-02 05:28:40|2855.43|2847.73|2855.06|2847.36|2855.51|2847.81|2855.03|2847.33|28
1651469330000|2022-05-02 05:28:50|2855.07|2847.37|2855.1|2847.4|2855.1|2847.4|2855.02|2847.32|20
1651469340000|2022-05-02 05:29:00|2855.11|2847.41|2855.09|2847.39|2855.13|2847.43|2855.01|2847.31|16
1651469350000|2022-05-02 05:29:10|2855.08|2847.38|2855.89|2848.19|2855.94|2848.24|2854.94|2847.24|29
1651469360000|2022-05-02 05:29:20|2855.88|2848.18|2856.45|2848.75|2856.45|2848.75|2855.88|2848.18|13
1651469370000|2022-05-02 05:29:30|2856.54|2848.84|2856.52|2848.82|2856.68|2848.98|2856.3|2848.6|30
1651469380000|2022-05-02 05:29:40|2856.53|2848.83|2856.66|2848.96|2856.77|2849.07|2856.41|2848.71|32
1651469390000|2022-05-02 05:29:50|2856.69|2848.99|2856.66|2848.96|2856.77|2849.07|2856.44|2848.74|28
1651469400000|2022-05-02 05:30:00|2856.67|2848.97|2858.77|2851.07|2858.85|2851.15|2856.67|2848.97|38
1651469410000|2022-05-02 05:30:10|2858.97|2851.27|2856.92|2849.22|2858.99|2851.29|2856.78|2849.08|35
1651469420000|2022-05-02 05:30:20|2856.94|2849.24|2857.76|2850.06|2857.91|2850.21|2856.39|2848.69|35
1651469430000|2022-05-02 05:30:30|2857.72|2850.02|2857.95|2850.25|2858.07|2850.37|2857.41|2849.71|34
1651469440000|2022-05-02 05:30:40|2857.99|2850.29|2857.84|2850.14|2858.07|2850.37|2857.64|2849.94|33
1651469450000|2022-05-02 05:30:50|2857.85|2850.15|2857.73|2850.03|2858.02|2850.32|2857.73|2850.03|35
1651469460000|2022-05-02 05:31:00|2857.67|2849.97|2858.09|2850.39|2858.14|2850.44|2857.52|2849.82|32
1651469470000|2022-05-02 05:31:10|2858.05|2850.35|2858.33|2850.63|2858.53|2850.83|2858.05|2850.35|32
1651469480000|2022-05-02 05:31:20|2858.34|2850.64|2859.32|2851.62|2859.78|2852.08|2858.34|2850.64|33
1651469490000|2022-05-02 05:31:30|2859.38|2851.68|2859.33|2851.63|2859.56|2851.86|2859.25|2851.55|24
1651469500000|2022-05-02 05:31:40|2859.32|2851.62|2860.13|2852.43|2860.33|2852.63|2859.32|2851.62|35
1651469510000|2022-05-02 05:31:50|2859.86|2852.16|2859.44|2851.74|2859.95|2852.25|2859.15|2851.45|37
1651469520000|2022-05-02 05:32:00|2859.61|2851.91|2860.15|2852.45|2860.24|2852.54|2859.32|2851.62|36
1651469530000|2022-05-02 05:32:10|2860.16|2852.46|2860.73|2853.03|2861.16|2853.46|2860.14|2852.44|35
1651469540000|2022-05-02 05:32:20|2860.63|2852.93|2860.61|2852.91|2860.64|2852.94|2860.56|2852.86|22
1651469550000|2022-05-02 05:32:30|2860.65|2852.95|2860.28|2852.58|2860.65|2852.95|2860.28|2852.58|20
1651469560000|2022-05-02 05:32:40|2860.24|2852.54|2859.06|2851.36|2860.32|2852.62|2858.72|2851.02|28
1651469570000|2022-05-02 05:32:50|2859.01|2851.31|2860.16|2852.46|2860.16|2852.46|2859.01|2851.31|27
1651469580000|2022-05-02 05:33:00|2860.51|2852.81|2860.76|2853.06|2861.01|2853.31|2860.51|2852.81|25
1651469590000|2022-05-02 05:33:10|2860.79|2853.09|2861.62|2853.92|2861.63|2853.93|2860.68|2852.98|30
1651469600000|2022-05-02 05:33:20|2861.44|2853.74|2861.35|2853.65|2861.73|2854.03|2861.06|2853.36|31
1651469610000|2022-05-02 05:33:30|2861.15|2853.45|2860.86|2853.16|2861.44|2853.74|2860.84|2853.14|33
1651469620000|2022-05-02 05:33:40|2860.82|2853.12|2860.76|2853.06|2860.82|2853.12|2860.56|2852.86|22
1651469630000|2022-05-02 05:33:50|2860.72|2853.02|2860.74|2853.04|2860.74|2853.04|2860.62|2852.92|23
1651469640000|2022-05-02 05:34:00|2860.73|2853.03|2861.02|2853.32|2861.02|2853.32|2860.55|2852.85|34
1651469650000|2022-05-02 05:34:10|2860.71|2853.01|2860.53|2852.83|2860.84|2853.14|2860.52|2852.82|24
1651469660000|2022-05-02 05:34:20|2860.5|2852.8|2860.57|2852.87|2860.93|2853.23|2860.5|2852.8|28
1651469670000|2022-05-02 05:34:30|2860.71|2853.01|2860.96|2853.26|2861.04|2853.34|2860.6|2852.9|33
1651469680000|2022-05-02 05:34:40|2860.98|2853.28|2860.79|2853.09|2861.01|2853.31|2860.69|2852.99|27
1651469690000|2022-05-02 05:34:50|2860.72|2853.02|2860.56|2852.86|2860.9|2853.2|2860.46|2852.76|25
1651469700000|2022-05-02 05:35:00|2860.59|2852.89|2860.43|2852.73|2860.59|2852.89|2860.43|2852.73|16
1651469710000|2022-05-02 05:35:10|2860.34|2852.64|2860.48|2852.78|2860.66|2852.96|2860.34|2852.64|19
1651469720000|2022-05-02 05:35:20|2860.44|2852.74|2860.38|2852.68|2860.66|2852.96|2860.23|2852.53|21
1651469730000|2022-05-02 05:35:30|2860.33|2852.63|2860.5|2852.8|2860.5|2852.8|2860.21|2852.51|22
1651469740000|2022-05-02 05:35:40|2860.35|2852.65|2860|2852.3|2860.48|2852.78|2859.93|2852.23|24
1651469750000|2022-05-02 05:35:50|2860.03|2852.33|2860.02|2852.32|2860.11|2852.41|2859.91|2852.21|35
1651469760000|2022-05-02 05:36:00|2860.03|2852.33|2859.87|2852.17|2860.1|2852.4|2859.76|2852.06|25
1651469770000|2022-05-02 05:36:10|2859.96|2852.26|2860.74|2853.04|2860.74|2853.04|2859.92|2852.22|32
1651469780000|2022-05-02 05:36:20|2860.4|2852.7|2860.7|2853|2861.01|2853.31|2860.36|2852.66|25
1651469790000|2022-05-02 05:36:30|2860.66|2852.96|2860.7|2853|2860.95|2853.25|2860.62|2852.92|22
1651469800000|2022-05-02 05:36:40|2860.68|2852.98|2860.73|2853.03|2861.03|2853.33|2860.68|2852.98|23
1651469810000|2022-05-02 05:36:50|2860.7|2853|2860.85|2853.15|2860.87|2853.17|2860.7|2853|18
1651469820000|2022-05-02 05:37:00|2860.76|2853.06|2861.34|2853.64|2861.5|2853.8|2860.63|2852.93|20
1651469830000|2022-05-02 05:37:10|2861.32|2853.62|2861.72|2854.02|2861.73|2854.03|2861.21|2853.51|28
1651469840000|2022-05-02 05:37:20|2861.73|2854.03|2861.93|2854.23|2861.93|2854.23|2861.73|2854.03|14
1651469850000|2022-05-02 05:37:30|2861.87|2854.17|2861.89|2854.19|2861.95|2854.25|2861.82|2854.12|32
1651469860000|2022-05-02 05:37:40|2861.92|2854.22|2862.95|2855.25|2862.95|2855.25|2861.92|2854.22|26
1651469870000|2022-05-02 05:37:50|2863.12|2855.42|2863.48|2855.78|2863.85|2856.15|2863.12|2855.42|23
1651469880000|2022-05-02 05:38:00|2863.47|2855.77|2862.75|2855.05|2863.49|2855.79|2862.68|2854.98|19
1651469890000|2022-05-02 05:38:10|2862.77|2855.07|2863.3|2855.6|2863.46|2855.76|2862.76|2855.06|35
1651469900000|2022-05-02 05:38:20|2863.28|2855.58|2863.04|2855.34|2863.49|2855.79|2862.79|2855.09|31
1651469910000|2022-05-02 05:38:30|2863.19|2855.49|2863.14|2855.44|2863.29|2855.59|2862.83|2855.13|32
1651469920000|2022-05-02 05:38:40|2863.1|2855.4|2863.13|2855.43|2863.26|2855.56|2862.77|2855.07|31
1651469930000|2022-05-02 05:38:50|2863.16|2855.46|2863.61|2855.91|2863.7|2856|2862.99|2855.29|27
1651469940000|2022-05-02 05:39:00|2863.51|2855.81|2863.01|2855.31|2863.51|2855.81|2863.01|2855.31|23
1651469950000|2022-05-02 05:39:10|2862.91|2855.21|2862.94|2855.24|2863.3|2855.6|2862.6|2854.9|29
1651469960000|2022-05-02 05:39:20|2862.88|2855.18|2863.37|2855.67|2863.65|2855.95|2862.88|2855.18|29
1651469970000|2022-05-02 05:39:30|2863.38|2855.68|2863.25|2855.55|2863.54|2855.84|2863.25|2855.55|31
1651469980000|2022-05-02 05:39:40|2863.42|2855.72|2863.23|2855.53|2863.43|2855.73|2863.12|2855.42|32
1651469990000|2022-05-02 05:39:50|2863.26|2855.56|2863.16|2855.46|2863.55|2855.85|2863.16|2855.46|26
1651470000000|2022-05-02 05:40:00|2863.18|2855.48|2863.37|2855.67|2863.53|2855.83|2863.18|2855.48|21
1651470010000|2022-05-02 05:40:10|2863.3|2855.6|2863.38|2855.68|2863.53|2855.83|2863.3|2855.6|22
1651470020000|2022-05-02 05:40:20|2863.33|2855.63|2863.84|2856.14|2864.32|2856.62|2863.16|2855.46|20
1651470030000|2022-05-02 05:40:30|2863.81|2856.11|2864.08|2856.38|2864.19|2856.49|2863.52|2855.82|35
1651470040000|2022-05-02 05:40:40|2864.09|2856.39|2864.14|2856.44|2864.19|2856.49|2863.77|2856.07|29
1651470050000|2022-05-02 05:40:50|2864.17|2856.47|2864.48|2856.78|2864.82|2857.12|2863.98|2856.28|27
1651470060000|2022-05-02 05:41:00|2864.63|2856.93|2864.36|2856.66|2864.63|2856.93|2864.11|2856.41|19
1651470070000|2022-05-02 05:41:10|2864.42|2856.72|2864.35|2856.65|2864.42|2856.72|2864.28|2856.58|4
1651470080000|2022-05-02 05:41:20|2864.3|2856.6|2864.06|2856.36|2864.38|2856.68|2864.03|2856.33|20
1651470090000|2022-05-02 05:41:30|2863.93|2856.23|2863.73|2856.03|2863.94|2856.24|2863.62|2855.92|30
1651470100000|2022-05-02 05:41:40|2863.66|2855.96|2863.45|2855.75|2863.68|2855.98|2863.22|2855.52|30
1651470110000|2022-05-02 05:41:50|2863.48|2855.78|2863.38|2855.68|2863.61|2855.91|2863.33|2855.63|34
1651470120000|2022-05-02 05:42:00|2863.35|2855.65|2862.48|2854.78|2863.42|2855.72|2862.29|2854.59|30
1651470130000|2022-05-02 05:42:10|2862.59|2854.89|2862.59|2854.89|2862.6|2854.9|2862.53|2854.83|7
1651470140000|2022-05-02 05:42:20|2862.57|2854.87|2862.43|2854.73|2862.68|2854.98|2862.4|2854.7|18
1651470150000|2022-05-02 05:42:30|2862.45|2854.75|2862.4|2854.7|2862.46|2854.76|2862.21|2854.51|8
1651470160000|2022-05-02 05:42:40|2862.21|2854.51|2861.28|2853.58|2862.4|2854.7|2861.04|2853.34|31
1651470170000|2022-05-02 05:42:50|2861.3|2853.6|2862.14|2854.44|2862.23|2854.53|2861.16|2853.46|31
1651470180000|2022-05-02 05:43:00|2862.13|2854.43|2861.74|2854.04|2862.13|2854.43|2861.57|2853.87|32
1651470190000|2022-05-02 05:43:10|2861.68|2853.98|2862.42|2854.72|2862.57|2854.87|2861.68|2853.98|34
1651470200000|2022-05-02 05:43:20|2862.43|2854.73|2862.31|2854.61|2862.62|2854.92|2862.31|2854.61|34
1651470210000|2022-05-02 05:43:30|2862.21|2854.51|2862.53|2854.83|2862.68|2854.98|2862.09|2854.39|28
1651470220000|2022-05-02 05:43:40|2862.47|2854.77|2862.23|2854.53|2862.53|2854.83|2862.2|2854.5|17
1651470230000|2022-05-02 05:43:50|2862.24|2854.54|2861.82|2854.12|2862.24|2854.54|2861.7|2854|28
1651470240000|2022-05-02 05:44:00|2861.7|2854|2861.94|2854.24|2862.23|2854.53|2861.6|2853.9|24
1651470250000|2022-05-02 05:44:10|2861.98|2854.28|2862.11|2854.41|2862.22|2854.52|2861.88|2854.18|30
1651470260000|2022-05-02 05:44:20|2862.12|2854.42|2861.68|2853.98|2862.14|2854.44|2861.68|2853.98|18
1651470270000|2022-05-02 05:44:30|2861.69|2853.99|2860.74|2853.04|2861.81|2854.11|2860.74|2853.04|14
1651470280000|2022-05-02 05:44:40|2860.69|2852.99|2860.45|2852.75|2860.69|2852.99|2860.29|2852.59|24
1651470290000|2022-05-02 05:44:50|2860.47|2852.77|2860.28|2852.58|2860.47|2852.77|2860.18|2852.48|25
1651470300000|2022-05-02 05:45:00|2860.32|2852.62|2860.85|2853.15|2860.98|2853.28|2860.23|2852.53|29
1651470310000|2022-05-02 05:45:10|2860.87|2853.17|2861.08|2853.38|2861.08|2853.38|2860.42|2852.72|32
1651470320000|2022-05-02 05:45:20|2861.03|2853.33|2860.98|2853.28|2861.07|2853.37|2860.57|2852.87|33
1651470330000|2022-05-02 05:45:30|2860.95|2853.25|2861.58|2853.88|2861.71|2854.01|2860.63|2852.93|30
1651470340000|2022-05-02 05:45:40|2861.59|2853.89|2861.79|2854.09|2861.81|2854.11|2861.12|2853.42|32
1651470350000|2022-05-02 05:45:50|2861.81|2854.11|2861.93|2854.23|2861.94|2854.24|2861.81|2854.11|25
1651470360000|2022-05-02 05:46:00|2861.94|2854.24|2862.13|2854.43|2862.14|2854.44|2861.94|2854.24|27
1651470370000|2022-05-02 05:46:10|2862.01|2854.31|2861.96|2854.26|2862.13|2854.43|2861.93|2854.23|20
1651470380000|2022-05-02 05:46:20|2861.93|2854.23|2861.89|2854.19|2861.93|2854.23|2861.71|2854.01|19
1651470390000|2022-05-02 05:46:30|2861.83|2854.13|2861.86|2854.16|2862.16|2854.46|2861.62|2853.92|33
1651470400000|2022-05-02 05:46:40|2861.76|2854.06|2861.77|2854.07|2862|2854.3|2861.6|2853.9|24
1651470410000|2022-05-02 05:46:50|2861.76|2854.06|2862.1|2854.4|2862.26|2854.56|2861.68|2853.98|34
1651470420000|2022-05-02 05:47:00|2862.16|2854.46|2862.45|2854.75|2862.45|2854.75|2862.07|2854.37|29
1651470430000|2022-05-02 05:47:10|2862.29|2854.59|2864.06|2856.36|2864.73|2857.03|2862.04|2854.34|34
1651470440000|2022-05-02 05:47:20|2864.05|2856.35|2863.86|2856.16|2864.63|2856.93|2863.73|2856.03|24
1651470450000|2022-05-02 05:47:30|2863.87|2856.17|2864.26|2856.56|2864.26|2856.56|2863.4|2855.7|26
1651470460000|2022-05-02 05:47:40|2863.98|2856.28|2864.25|2856.55|2864.43|2856.73|2863.83|2856.13|19
1651470470000|2022-05-02 05:47:50|2864.27|2856.57|2863.94|2856.24|2864.27|2856.57|2863.84|2856.14|19
1651470480000|2022-05-02 05:48:00|2863.85|2856.15|2863.63|2855.93|2864.16|2856.46|2863.62|2855.92|23
1651470490000|2022-05-02 05:48:10|2863.65|2855.95|2863.99|2856.29|2864.23|2856.53|2863.56|2855.86|21
1651470500000|2022-05-02 05:48:20|2864.09|2856.39|2864.2|2856.5|2864.47|2856.77|2863.99|2856.29|15
1651470510000|2022-05-02 05:48:30|2864.29|2856.59|2864.49|2856.79|2864.59|2856.89|2864.28|2856.58|15
1651470520000|2022-05-02 05:48:40|2864.52|2856.82|2865.06|2857.36|2865.06|2857.36|2864.2|2856.5|21
1651470530000|2022-05-02 05:48:50|2865.16|2857.46|2864.72|2857.02|2865.32|2857.62|2864.48|2856.78|34
1651470540000|2022-05-02 05:49:00|2864.58|2856.88|2864.44|2856.74|2865.1|2857.4|2864.2|2856.5|33
1651470550000|2022-05-02 05:49:10|2864.41|2856.71|2864.2|2856.5|2864.71|2857.01|2864.2|2856.5|24
1651470560000|2022-05-02 05:49:20|2864.55|2856.85|2864.29|2856.59|2864.67|2856.97|2864.2|2856.5|25
1651470570000|2022-05-02 05:49:30|2864.49|2856.79|2864.4|2856.7|2864.83|2857.13|2864.29|2856.59|20
1651470580000|2022-05-02 05:49:40|2864.6|2856.9|2864.05|2856.35|2864.64|2856.94|2863.73|2856.03|26
1651470590000|2022-05-02 05:49:50|2864.13|2856.43|2864.19|2856.49|2864.48|2856.78|2864|2856.3|28
1651470600000|2022-05-02 05:50:00|2864.17|2856.47|2864.66|2856.96|2864.91|2857.21|2864.02|2856.32|37
1651470610000|2022-05-02 05:50:10|2864.71|2857.01|2864.07|2856.37|2864.71|2857.01|2863.59|2855.89|28
1651470620000|2022-05-02 05:50:20|2864.05|2856.35|2863.65|2855.95|2864.2|2856.5|2863.65|2855.95|37
1651470630000|2022-05-02 05:50:30|2863.66|2855.96|2864.15|2856.45|2864.36|2856.66|2863.45|2855.75|36
1651470640000|2022-05-02 05:50:40|2864.11|2856.41|2864.71|2857.01|2864.71|2857.01|2863.82|2856.12|33
1651470650000|2022-05-02 05:50:50|2864.68|2856.98|2863.66|2855.96|2864.68|2856.98|2863.57|2855.87|33
1651470660000|2022-05-02 05:51:00|2863.64|2855.94|2863.86|2856.16|2863.97|2856.27|2863.64|2855.94|27
1651470670000|2022-05-02 05:51:10|2863.87|2856.17|2864.35|2856.65|2864.63|2856.93|2863.8|2856.1|32
1651470680000|2022-05-02 05:51:20|2864.9|2857.2|2865.68|2857.98|2865.69|2857.99|2864.22|2856.52|38
1651470690000|2022-05-02 05:51:30|2865.87|2858.17|2865.99|2858.29|2866.66|2858.96|2865.87|2858.17|33
1651470700000|2022-05-02 05:51:40|2865.98|2858.28|2865.68|2857.98|2866.74|2859.04|2865.68|2857.98|28
1651470710000|2022-05-02 05:51:50|2865.72|2858.02|2865.68|2857.98|2866.01|2858.31|2865.68|2857.98|26
1651470720000|2022-05-02 05:52:00|2866.61|2858.91|2868.5|2860.8|2868.83|2861.13|2866.61|2858.91|32
1651470730000|2022-05-02 05:52:10|2868.54|2860.84|2868.43|2860.73|2868.78|2861.08|2868.13|2860.43|38
1651470740000|2022-05-02 05:52:20|2868.39|2860.69|2868.85|2861.15|2868.85|2861.15|2868.01|2860.31|29
1651470750000|2022-05-02 05:52:30|2868.81|2861.11|2868.61|2860.91|2868.81|2861.11|2868.52|2860.82|32
1651470760000|2022-05-02 05:52:40|2868.5|2860.8|2868.58|2860.88|2868.81|2861.11|2868.2|2860.5|28
1651470770000|2022-05-02 05:52:50|2868.39|2860.69|2868.74|2861.04|2868.88|2861.18|2868.32|2860.62|31
1651470780000|2022-05-02 05:53:00|2868.8|2861.1|2870.23|2862.53|2870.23|2862.53|2868.32|2860.62|30
1651470790000|2022-05-02 05:53:10|2870.5|2862.8|2870.71|2863.01|2870.89|2863.19|2870.36|2862.66|20
1651470800000|2022-05-02 05:53:20|2870.89|2863.19|2869.43|2861.73|2870.96|2863.26|2869.35|2861.65|27
1651470810000|2022-05-02 05:53:30|2869.45|2861.75|2870.05|2862.35|2870.28|2862.58|2868.86|2861.16|28
1651470820000|2022-05-02 05:53:40|2870.03|2862.33|2869.8|2862.1|2870.1|2862.4|2869.78|2862.08|32
1651470830000|2022-05-02 05:53:50|2869.77|2862.07|2870.27|2862.57|2870.55|2862.85|2869.56|2861.86|32
1651470840000|2022-05-02 05:54:00|2869.95|2862.25|2869.84|2862.14|2870.57|2862.87|2869.26|2861.56|36
1651470850000|2022-05-02 05:54:10|2869.7|2862|2870.5|2862.8|2870.5|2862.8|2869.64|2861.94|32
1651470860000|2022-05-02 05:54:20|2870.51|2862.81|2869.26|2861.56|2870.52|2862.82|2869.24|2861.54|37
1651470870000|2022-05-02 05:54:30|2869.24|2861.54|2868.78|2861.08|2869.24|2861.54|2868.78|2861.08|32
1651470880000|2022-05-02 05:54:40|2868.74|2861.04|2868.04|2860.34|2868.78|2861.08|2868.01|2860.31|31
1651470890000|2022-05-02 05:54:50|2868.06|2860.36|2867.19|2859.49|2868.08|2860.38|2867.19|2859.49|33
1651470900000|2022-05-02 05:55:00|2866.93|2859.23|2866.49|2858.79|2866.93|2859.23|2866.31|2858.61|35
1651470910000|2022-05-02 05:55:10|2866.46|2858.76|2866.41|2858.71|2866.47|2858.77|2865.65|2857.95|35
1651470920000|2022-05-02 05:55:20|2866.51|2858.81|2867.65|2859.95|2867.68|2859.98|2866.01|2858.31|34
1651470930000|2022-05-02 05:55:30|2867.58|2859.88|2868.04|2860.34|2868.04|2860.34|2867.19|2859.49|36
1651470940000|2022-05-02 05:55:40|2868.05|2860.35|2867.84|2860.14|2868.05|2860.35|2867.62|2859.92|35
1651470950000|2022-05-02 05:55:50|2867.83|2860.13|2867.62|2859.92|2867.83|2860.13|2867.61|2859.91|29
1651470960000|2022-05-02 05:56:00|2867.63|2859.93|2867.77|2860.07|2867.91|2860.21|2867.53|2859.83|30
1651470970000|2022-05-02 05:56:10|2867.8|2860.1|2867.46|2859.76|2868.1|2860.4|2867.39|2859.69|34
1651470980000|2022-05-02 05:56:20|2867.6|2859.9|2868.24|2860.54|2868.24|2860.54|2867.6|2859.9|35
1651470990000|2022-05-02 05:56:30|2868.43|2860.73|2868.24|2860.54|2868.43|2860.73|2868.21|2860.51|26
1651471000000|2022-05-02 05:56:40|2868.51|2860.81|2869.44|2861.74|2869.64|2861.94|2868.51|2860.81|33
1651471010000|2022-05-02 05:56:50|2869.47|2861.77|2869.58|2861.88|2869.85|2862.15|2869.39|2861.69|36
1651471020000|2022-05-02 05:57:00|2869.69|2861.99|2869.46|2861.76|2869.81|2862.11|2869.14|2861.44|32
1651471030000|2022-05-02 05:57:10|2869.37|2861.67|2869.48|2861.78|2869.7|2862|2869.15|2861.45|37
1651471040000|2022-05-02 05:57:20|2869.56|2861.86|2869.51|2861.81|2869.69|2861.99|2869.46|2861.76|30
1651471050000|2022-05-02 05:57:30|2869.5|2861.8|2869.39|2861.69|2869.59|2861.89|2869.38|2861.68|33
1651471060000|2022-05-02 05:57:40|2869.44|2861.74|2869.26|2861.56|2869.63|2861.93|2869.06|2861.36|28
1651471070000|2022-05-02 05:57:50|2869.12|2861.42|2869.04|2861.34|2869.3|2861.6|2868.84|2861.14|32
1651471080000|2022-05-02 05:58:00|2869|2861.3|2867.64|2859.94|2869.04|2861.34|2867.63|2859.93|36
1651471090000|2022-05-02 05:58:10|2867.57|2859.87|2866.03|2858.33|2867.57|2859.87|2865.82|2858.12|32
1651471100000|2022-05-02 05:58:20|2866.17|2858.47|2866.91|2859.21|2867.03|2859.33|2865.95|2858.25|35
1651471110000|2022-05-02 05:58:30|2866.87|2859.17|2866.94|2859.24|2867.35|2859.65|2866.7|2859|32
1651471120000|2022-05-02 05:58:40|2866.93|2859.23|2866.44|2858.74|2867.02|2859.32|2865.59|2857.89|37
1651471130000|2022-05-02 05:58:50|2866.45|2858.75|2866.2|2858.5|2866.73|2859.03|2866.13|2858.43|32
1651471140000|2022-05-02 05:59:00|2866.25|2858.55|2867.21|2859.51|2867.33|2859.63|2866.18|2858.48|31
1651471150000|2022-05-02 05:59:10|2867.14|2859.44|2867.01|2859.31|2867.22|2859.52|2866.95|2859.25|26
1651471160000|2022-05-02 05:59:20|2867.1|2859.4|2866.54|2858.84|2867.13|2859.43|2866.47|2858.77|29
1651471170000|2022-05-02 05:59:30|2866.56|2858.86|2867|2859.3|2867|2859.3|2865.25|2857.55|27
1651471180000|2022-05-02 05:59:40|2867.72|2860.02|2866.18|2858.48|2867.72|2860.02|2866.05|2858.35|38
1651471190000|2022-05-02 05:59:50|2866.27|2858.57|2865.67|2857.97|2866.64|2858.94|2865.62|2857.92|32
1651471200000|2022-05-02 06:00:00|2865.68|2857.98|2866.22|2858.52|2866.68|2858.98|2865.68|2857.98|35
1651471210000|2022-05-02 06:00:10|2866.27|2858.57|2866.5|2858.8|2867.05|2859.35|2866.13|2858.43|37
1651471220000|2022-05-02 06:00:20|2866.53|2858.83|2866.36|2858.66|2867.33|2859.63|2866.32|2858.62|36
1651471230000|2022-05-02 06:00:30|2866.4|2858.7|2865.45|2857.75|2866.47|2858.77|2865.37|2857.67|31
1651471240000|2022-05-02 06:00:40|2865.42|2857.72|2865.9|2858.2|2865.91|2858.21|2865.42|2857.72|26
1651471250000|2022-05-02 06:00:50|2865.95|2858.25|2865.67|2857.97|2866.03|2858.33|2865.64|2857.94|25
1651471260000|2022-05-02 06:01:00|2865.66|2857.96|2865.69|2857.99|2865.82|2858.12|2865.29|2857.59|27
1651471270000|2022-05-02 06:01:10|2865.66|2857.96|2865.96|2858.26|2866.54|2858.84|2865.54|2857.84|28
1651471280000|2022-05-02 06:01:20|2865.95|2858.25|2866.76|2859.06|2867.46|2859.76|2865.57|2857.87|31
1651471290000|2022-05-02 06:01:30|2866.74|2859.04|2866.57|2858.87|2866.9|2859.2|2866.48|2858.78|33
1651471300000|2022-05-02 06:01:40|2866.47|2858.77|2866.18|2858.48|2866.65|2858.95|2866.1|2858.4|31
1651471310000|2022-05-02 06:01:50|2866.14|2858.44|2867.06|2859.36|2867.17|2859.47|2866.1|2858.4|29
1651471320000|2022-05-02 06:02:00|2867.03|2859.33|2867.98|2860.28|2868.08|2860.38|2867|2859.3|34
1651471330000|2022-05-02 06:02:10|2867.97|2860.27|2868|2860.3|2868.07|2860.37|2867.94|2860.24|23
1651471340000|2022-05-02 06:02:20|2868.05|2860.35|2868.52|2860.82|2868.75|2861.05|2868.05|2860.35|24
1651471350000|2022-05-02 06:02:30|2868.54|2860.84|2868.36|2860.66|2868.58|2860.88|2868.29|2860.59|26
1651471360000|2022-05-02 06:02:40|2868.57|2860.87|2868.72|2861.02|2868.83|2861.13|2868.4|2860.7|28
1651471370000|2022-05-02 06:02:50|2868.74|2861.04|2868.82|2861.12|2869.14|2861.44|2868.54|2860.84|21
1651471380000|2022-05-02 06:03:00|2868.86|2861.16|2869.01|2861.31|2869.14|2861.44|2868.81|2861.11|23
1651471390000|2022-05-02 06:03:10|2868.98|2861.28|2868.93|2861.23|2869.6|2861.9|2868.89|2861.19|27
1651471400000|2022-05-02 06:03:20|2868.94|2861.24|2868.35|2860.65|2869.13|2861.43|2868.25|2860.55|23
1651471410000|2022-05-02 06:03:30|2868.37|2860.67|2868.37|2860.67|2868.45|2860.75|2868.2|2860.5|26
1651471420000|2022-05-02 06:03:40|2868.32|2860.62|2868.81|2861.11|2869.32|2861.62|2868.06|2860.36|31
1651471430000|2022-05-02 06:03:50|2868.95|2861.25|2868.83|2861.13|2868.98|2861.28|2868.54|2860.84|28
1651471440000|2022-05-02 06:04:00|2868.68|2860.98|2869.79|2862.09|2870.13|2862.43|2868.68|2860.98|31
1651471450000|2022-05-02 06:04:10|2869.8|2862.1|2870.68|2862.98|2870.68|2862.98|2869.73|2862.03|26
1651471460000|2022-05-02 06:04:20|2870.57|2862.87|2870.68|2862.98|2870.79|2863.09|2870.54|2862.84|31
1651471470000|2022-05-02 06:04:30|2870.7|2863|2872.91|2865.21|2872.91|2865.21|2870.48|2862.78|25
1651471480000|2022-05-02 06:04:40|2872.84|2865.14|2872.72|2865.02|2873.14|2865.44|2872.35|2864.65|33
1651471490000|2022-05-02 06:04:50|2872.79|2865.09|2872.7|2865|2872.79|2865.09|2871.91|2864.21|30
1651471500000|2022-05-02 06:05:00|2872.83|2865.13|2873|2865.3|2873.04|2865.34|2871.95|2864.25|28
1651471510000|2022-05-02 06:05:10|2873.07|2865.37|2874|2866.3|2874.12|2866.42|2872.98|2865.28|35
1651471520000|2022-05-02 06:05:20|2873.89|2866.19|2875.58|2867.88|2875.66|2867.96|2873.87|2866.17|34
1651471530000|2022-05-02 06:05:30|2875.6|2867.9|2875.48|2867.78|2875.78|2868.08|2875.31|2867.61|30
1651471540000|2022-05-02 06:05:40|2875.76|2868.06|2873.94|2866.24|2875.76|2868.06|2873.74|2866.04|37
1651471550000|2022-05-02 06:05:50|2873.95|2866.25|2873.18|2865.48|2874.14|2866.44|2872.9|2865.2|36
1651471560000|2022-05-02 06:06:00|2873.17|2865.47|2873.47|2865.77|2873.78|2866.08|2873.12|2865.42|35
1651471570000|2022-05-02 06:06:10|2873.46|2865.76|2872.79|2865.09|2873.66|2865.96|2872.66|2864.96|38
1651471580000|2022-05-02 06:06:20|2873.01|2865.31|2873.8|2866.1|2873.8|2866.1|2872.84|2865.14|31
1651471590000|2022-05-02 06:06:30|2873.81|2866.11|2874.1|2866.4|2874.3|2866.6|2873.54|2865.84|37
1651471600000|2022-05-02 06:06:40|2874.05|2866.35|2873.53|2865.83|2874.05|2866.35|2873.04|2865.34|32
1651471610000|2022-05-02 06:06:50|2873.55|2865.85|2873.61|2865.91|2873.73|2866.03|2873.54|2865.84|24
1651471620000|2022-05-02 06:07:00|2873.56|2865.86|2873.61|2865.91|2873.91|2866.21|2873.24|2865.54|35
1651471630000|2022-05-02 06:07:10|2873.52|2865.82|2873.23|2865.53|2874|2866.3|2873.14|2865.44|37
1651471640000|2022-05-02 06:07:20|2873.24|2865.54|2878.08|2870.38|2878.33|2870.63|2873.23|2865.53|38
1651471650000|2022-05-02 06:07:30|2878.14|2870.44|2875.43|2867.73|2878.14|2870.44|2875.43|2867.73|38
1651471660000|2022-05-02 06:07:40|2875.34|2867.64|2874.36|2866.66|2876.07|2868.37|2874.33|2866.63|35
1651471670000|2022-05-02 06:07:50|2874.19|2866.49|2874.26|2866.56|2874.39|2866.69|2873.75|2866.05|35
1651471680000|2022-05-02 06:08:00|2874.21|2866.51|2875|2867.3|2875.35|2867.65|2874.18|2866.48|35
1651471690000|2022-05-02 06:08:10|2874.99|2867.29|2874.51|2866.81|2875.29|2867.59|2874.51|2866.81|34
1651471700000|2022-05-02 06:08:20|2874.43|2866.73|2875.5|2867.8|2875.5|2867.8|2874.03|2866.33|30
1651471710000|2022-05-02 06:08:30|2875.48|2867.78|2876.05|2868.35|2876.05|2868.35|2875.38|2867.68|20
1651471720000|2022-05-02 06:08:40|2876.06|2868.36|2875.06|2867.36|2876.06|2868.36|2875.06|2867.36|30
1651471730000|2022-05-02 06:08:50|2875.03|2867.33|2874.53|2866.83|2875.03|2867.33|2874.11|2866.41|29
1651471740000|2022-05-02 06:09:00|2874.54|2866.84|2874.14|2866.44|2874.54|2866.84|2874.07|2866.37|17
1651471750000|2022-05-02 06:09:10|2874.07|2866.37|2874.53|2866.83|2874.65|2866.95|2873.99|2866.29|34
1651471760000|2022-05-02 06:09:20|2874.42|2866.72|2874.56|2866.86|2874.68|2866.98|2874.35|2866.65|23
1651471770000|2022-05-02 06:09:30|2874.49|2866.79|2874.42|2866.72|2874.6|2866.9|2873.92|2866.22|32
1651471780000|2022-05-02 06:09:40|2874.47|2866.77|2874.44|2866.74|2874.7|2867|2874.36|2866.66|11
1651471790000|2022-05-02 06:09:50|2874.34|2866.64|2873.42|2865.72|2874.34|2866.64|2873.42|2865.72|21
1651471800000|2022-05-02 06:10:00|2873.39|2865.69|2873.39|2865.69|2873.82|2866.12|2873.39|2865.69|32
1651471810000|2022-05-02 06:10:10|2873.46|2865.76|2873.76|2866.06|2874.01|2866.31|2873.46|2865.76|35
1651471820000|2022-05-02 06:10:20|2873.77|2866.07|2873.31|2865.61|2873.77|2866.07|2873.31|2865.61|8
1651471830000|2022-05-02 06:10:30|2873.42|2865.72|2872.71|2865.01|2873.55|2865.85|2872.71|2865.01|35
1651471840000|2022-05-02 06:10:40|2872.72|2865.02|2871.58|2863.88|2872.85|2865.15|2871.56|2863.86|34
1651471850000|2022-05-02 06:10:50|2871.64|2863.94|2870.49|2862.79|2872.04|2864.34|2870.24|2862.54|37
1651471860000|2022-05-02 06:11:00|2870.74|2863.04|2871.68|2863.98|2871.93|2864.23|2870.37|2862.67|33
1651471870000|2022-05-02 06:11:10|2871.67|2863.97|2871.31|2863.61|2871.67|2863.97|2870.82|2863.12|34
1651471880000|2022-05-02 06:11:20|2871.38|2863.68|2870.5|2862.8|2871.41|2863.71|2870.3|2862.6|30
1651471890000|2022-05-02 06:11:30|2870.49|2862.79|2869.94|2862.24|2870.74|2863.04|2869.76|2862.06|34
1651471900000|2022-05-02 06:11:40|2869.99|2862.29|2869.31|2861.61|2870.2|2862.5|2869.06|2861.36|36
1651471910000|2022-05-02 06:11:50|2869.4|2861.7|2870.56|2862.86|2870.64|2862.94|2869.25|2861.55|32
1651471920000|2022-05-02 06:12:00|2870.77|2863.07|2870.97|2863.27|2871.21|2863.51|2870.52|2862.82|34
1651471930000|2022-05-02 06:12:10|2870.94|2863.24|2871.55|2863.85|2871.67|2863.97|2870.62|2862.92|33
1651471940000|2022-05-02 06:12:20|2871.38|2863.68|2871.03|2863.33|2871.38|2863.68|2870.78|2863.08|33
1651471950000|2022-05-02 06:12:30|2871.12|2863.42|2869.86|2862.16|2871.12|2863.42|2869.86|2862.16|36
1651471960000|2022-05-02 06:12:40|2869.87|2862.17|2869.97|2862.27|2870.01|2862.31|2869.83|2862.13|31
1651471970000|2022-05-02 06:12:50|2869.99|2862.29|2870.77|2863.07|2870.77|2863.07|2869.92|2862.22|29
1651471980000|2022-05-02 06:13:00|2870.88|2863.18|2870.84|2863.14|2870.97|2863.27|2870.69|2862.99|26
1651471990000|2022-05-02 06:13:10|2870.63|2862.93|2870.38|2862.68|2870.67|2862.97|2870.21|2862.51|26
1651472000000|2022-05-02 06:13:20|2870.6|2862.9|2869.78|2862.08|2870.6|2862.9|2869.67|2861.97|28
1651472010000|2022-05-02 06:13:30|2869.75|2862.05|2869.5|2861.8|2869.8|2862.1|2869.22|2861.52|27
1651472020000|2022-05-02 06:13:40|2869.56|2861.86|2869.46|2861.76|2869.66|2861.96|2869.46|2861.76|31
1651472030000|2022-05-02 06:13:50|2869.44|2861.74|2869.31|2861.61|2869.46|2861.76|2869.31|2861.61|17
1651472040000|2022-05-02 06:14:00|2869.32|2861.62|2868.81|2861.11|2869.32|2861.62|2868.52|2860.82|31
1651472050000|2022-05-02 06:14:10|2868.83|2861.13|2870.23|2862.53|2870.27|2862.57|2868.8|2861.1|30
1651472060000|2022-05-02 06:14:20|2870.2|2862.5|2869.46|2861.76|2870.3|2862.6|2869.39|2861.69|36
1651472070000|2022-05-02 06:14:30|2869.45|2861.75|2869.11|2861.41|2869.67|2861.97|2869.09|2861.39|31
1651472080000|2022-05-02 06:14:40|2868.82|2861.12|2868.49|2860.79|2868.82|2861.12|2868.34|2860.64|26
1651472090000|2022-05-02 06:14:50|2868.35|2860.65|2867.82|2860.12|2868.46|2860.76|2867.81|2860.11|25
1651472100000|2022-05-02 06:15:00|2867.91|2860.21|2868.11|2860.41|2868.46|2860.76|2867.8|2860.1|25
1651472110000|2022-05-02 06:15:10|2868.09|2860.39|2868.72|2861.02|2869.02|2861.32|2868.03|2860.33|34
1651472120000|2022-05-02 06:15:20|2868.7|2861|2869.04|2861.34|2869.45|2861.75|2868.58|2860.88|35
1651472130000|2022-05-02 06:15:30|2868.89|2861.19|2869.16|2861.46|2869.27|2861.57|2868.89|2861.19|27
1651472140000|2022-05-02 06:15:40|2869.14|2861.44|2868.83|2861.13|2869.17|2861.47|2868.83|2861.13|20
1651472150000|2022-05-02 06:15:50|2868.87|2861.17|2869.06|2861.36|2869.15|2861.45|2868.87|2861.17|27
1651472160000|2022-05-02 06:16:00|2869.05|2861.35|2869.07|2861.37|2869.2|2861.5|2868.97|2861.27|21
1651472170000|2022-05-02 06:16:10|2869.02|2861.32|2869.07|2861.37|2869.08|2861.38|2868.91|2861.21|22
1651472180000|2022-05-02 06:16:20|2869.06|2861.36|2869.1|2861.4|2869.11|2861.41|2868.85|2861.15|26
1651472190000|2022-05-02 06:16:30|2869.33|2861.63|2869.99|2862.29|2869.99|2862.29|2869.07|2861.37|26
1651472200000|2022-05-02 06:16:40|2869.98|2862.28|2869.83|2862.13|2870.01|2862.31|2869.8|2862.1|20
1651472210000|2022-05-02 06:16:50|2869.87|2862.17|2870.98|2863.28|2870.98|2863.28|2869.78|2862.08|33
1651472220000|2022-05-02 06:17:00|2870.99|2863.29|2870.98|2863.28|2871.18|2863.48|2870.98|2863.28|23
1651472230000|2022-05-02 06:17:10|2871|2863.3|2870.28|2862.58|2871.01|2863.31|2870.1|2862.4|23
1651472240000|2022-05-02 06:17:20|2870.42|2862.72|2870.75|2863.05|2870.89|2863.19|2870.42|2862.72|17
1651472250000|2022-05-02 06:17:30|2870.8|2863.1|2870.66|2862.96|2870.82|2863.12|2870.64|2862.94|23
1651472260000|2022-05-02 06:17:40|2870.65|2862.95|2870.61|2862.91|2870.65|2862.95|2870.58|2862.88|15
1651472270000|2022-05-02 06:17:50|2870.58|2862.88|2870.39|2862.69|2870.7|2863|2869.9|2862.2|27
1651472280000|2022-05-02 06:18:00|2870.38|2862.68|2870.47|2862.77|2870.65|2862.95|2870.29|2862.59|30
1651472290000|2022-05-02 06:18:10|2870.53|2862.83|2870.97|2863.27|2871.08|2863.38|2870.45|2862.75|33
1651472300000|2022-05-02 06:18:20|2870.98|2863.28|2870.69|2862.99|2871.21|2863.51|2870.69|2862.99|26
1651472310000|2022-05-02 06:18:30|2870.63|2862.93|2870.1|2862.4|2870.63|2862.93|2870.01|2862.31|29
1651472320000|2022-05-02 06:18:40|2870.09|2862.39|2869.98|2862.28|2870.19|2862.49|2869.98|2862.28|16
1651472330000|2022-05-02 06:18:50|2870.07|2862.37|2869.95|2862.25|2870.07|2862.37|2869.88|2862.18|5
1651472340000|2022-05-02 06:19:00|2869.97|2862.27|2870.25|2862.55|2870.25|2862.55|2869.82|2862.12|12
1651472350000|2022-05-02 06:19:10|2870.22|2862.52|2870.13|2862.43|2870.25|2862.55|2870|2862.3|27
1651472360000|2022-05-02 06:19:20|2870.22|2862.52|2870.06|2862.36|2870.26|2862.56|2870.03|2862.33|28
1651472370000|2022-05-02 06:19:30|2870.05|2862.35|2869.85|2862.15|2870.13|2862.43|2869.81|2862.11|15
1651472380000|2022-05-02 06:19:40|2870.04|2862.34|2869.87|2862.17|2870.1|2862.4|2869.68|2861.98|21
1651472390000|2022-05-02 06:19:50|2869.86|2862.16|2869.84|2862.14|2869.88|2862.18|2869.77|2862.07|17
1651472400000|2022-05-02 06:20:00|2869.85|2862.15|2870.53|2862.83|2870.68|2862.98|2869.84|2862.14|24
1651472410000|2022-05-02 06:20:10|2870.52|2862.82|2870.99|2863.29|2871.23|2863.53|2870.51|2862.81|29
1651472420000|2022-05-02 06:20:20|2870.91|2863.21|2870.84|2863.14|2871.15|2863.45|2870.79|2863.09|29
1651472430000|2022-05-02 06:20:30|2870.94|2863.24|2870.91|2863.21|2871.15|2863.45|2870.81|2863.11|28
1651472440000|2022-05-02 06:20:40|2870.98|2863.28|2870.8|2863.1|2871.14|2863.44|2870.7|2863|34
1651472450000|2022-05-02 06:20:50|2870.73|2863.03|2870.65|2862.95|2871.04|2863.34|2870.65|2862.95|27
1651472460000|2022-05-02 06:21:00|2870.67|2862.97|2870.23|2862.53|2870.67|2862.97|2870.14|2862.44|29
1651472470000|2022-05-02 06:21:10|2870.32|2862.62|2870.76|2863.06|2870.86|2863.16|2870.31|2862.61|33
1651472480000|2022-05-02 06:21:20|2870.77|2863.07|2872.1|2864.4|2872.1|2864.4|2870.77|2863.07|28
1651472490000|2022-05-02 06:21:30|2872.01|2864.31|2871.19|2863.49|2872.05|2864.35|2871.19|2863.49|33
1651472500000|2022-05-02 06:21:40|2871.18|2863.48|2871.2|2863.5|2871.29|2863.59|2871.1|2863.4|31
1651472510000|2022-05-02 06:21:50|2871.21|2863.51|2869.92|2862.22|2871.27|2863.57|2869.92|2862.22|27
1651472520000|2022-05-02 06:22:00|2869.91|2862.21|2869.82|2862.12|2870.02|2862.32|2869.81|2862.11|24
1651472530000|2022-05-02 06:22:10|2869.8|2862.1|2870.54|2862.84|2870.77|2863.07|2869.76|2862.06|31
1651472540000|2022-05-02 06:22:20|2870.52|2862.82|2870.99|2863.29|2871.24|2863.54|2870.52|2862.82|37
1651472550000|2022-05-02 06:22:30|2870.9|2863.2|2870.49|2862.79|2871.02|2863.32|2870.4|2862.7|29
1651472560000|2022-05-02 06:22:40|2870.5|2862.8|2870.03|2862.33|2870.5|2862.8|2869.91|2862.21|26
1651472570000|2022-05-02 06:22:50|2870.04|2862.34|2869.97|2862.27|2870.1|2862.4|2869.9|2862.2|27
1651472580000|2022-05-02 06:23:00|2870.05|2862.35|2870.27|2862.57|2870.3|2862.6|2870.01|2862.31|26
1651472590000|2022-05-02 06:23:10|2870.18|2862.48|2870|2862.3|2870.18|2862.48|2869.87|2862.17|30
1651472600000|2022-05-02 06:23:20|2869.95|2862.25|2869.57|2861.87|2870.15|2862.45|2869.57|2861.87|30
1651472610000|2022-05-02 06:23:30|2869.58|2861.88|2869.7|2862|2869.75|2862.05|2869.5|2861.8|28
1651472620000|2022-05-02 06:23:40|2869.67|2861.97|2869.85|2862.15|2869.96|2862.26|2869.64|2861.94|35
1651472630000|2022-05-02 06:23:50|2869.8|2862.1|2869.97|2862.27|2869.97|2862.27|2869.75|2862.05|28
1651472640000|2022-05-02 06:24:00|2869.93|2862.23|2870.15|2862.45|2870.55|2862.85|2869.81|2862.11|29
1651472650000|2022-05-02 06:24:10|2870.11|2862.41|2870.05|2862.35|2870.14|2862.44|2870|2862.3|13
1651472660000|2022-05-02 06:24:20|2870.02|2862.32|2869.71|2862.01|2870.02|2862.32|2869.65|2861.95|11
1651472670000|2022-05-02 06:24:30|2869.76|2862.06|2869.82|2862.12|2869.93|2862.23|2869.65|2861.95|16
1651472680000|2022-05-02 06:24:40|2869.79|2862.09|2868.9|2861.2|2869.79|2862.09|2868.76|2861.06|16
1651472690000|2022-05-02 06:24:50|2868.81|2861.11|2867.8|2860.1|2868.85|2861.15|2867.8|2860.1|26
1651472700000|2022-05-02 06:25:00|2867.71|2860.01|2867.38|2859.68|2867.81|2860.11|2867.16|2859.46|35
1651472710000|2022-05-02 06:25:10|2867.39|2859.69|2866.97|2859.27|2867.39|2859.69|2866.9|2859.2|23
1651472720000|2022-05-02 06:25:20|2866.94|2859.24|2866.58|2858.88|2867|2859.3|2866.58|2858.88|35
1651472730000|2022-05-02 06:25:30|2866.77|2859.07|2866.11|2858.41|2866.86|2859.16|2866.02|2858.32|33
1651472740000|2022-05-02 06:25:40|2866|2858.3|2865.43|2857.73|2866|2858.3|2865.43|2857.73|27
1651472750000|2022-05-02 06:25:50|2865.45|2857.75|2865.49|2857.79|2865.73|2858.03|2865.37|2857.67|27
1651472760000|2022-05-02 06:26:00|2865.54|2857.84|2865.31|2857.61|2865.93|2858.23|2865.31|2857.61|33
1651472770000|2022-05-02 06:26:10|2865.36|2857.66|2865.72|2858.02|2865.81|2858.11|2865.19|2857.49|23
1651472780000|2022-05-02 06:26:20|2865.48|2857.78|2865.47|2857.77|2865.48|2857.78|2865|2857.3|29
1651472790000|2022-05-02 06:26:30|2865.43|2857.73|2865.2|2857.5|2865.47|2857.77|2865.2|2857.5|27
1651472800000|2022-05-02 06:26:40|2865.19|2857.49|2865.16|2857.46|2865.22|2857.52|2865.03|2857.33|26
1651472810000|2022-05-02 06:26:50|2865.25|2857.55|2865.22|2857.52|2865.71|2858.01|2865.18|2857.48|26
1651472820000|2022-05-02 06:27:00|2865.11|2857.41|2866.06|2858.36|2866.06|2858.36|2865.1|2857.4|35
1651472830000|2022-05-02 06:27:10|2866.08|2858.38|2867.74|2860.04|2867.74|2860.04|2866.07|2858.37|31
1651472840000|2022-05-02 06:27:20|2867.85|2860.15|2867.44|2859.74|2867.95|2860.25|2867.3|2859.6|28
1651472850000|2022-05-02 06:27:30|2867.45|2859.75|2867.74|2860.04|2867.97|2860.27|2867.3|2859.6|24
1651472860000|2022-05-02 06:27:40|2867.82|2860.12|2869.11|2861.41|2869.23|2861.53|2867.66|2859.96|31
1651472870000|2022-05-02 06:27:50|2868.92|2861.22|2869.51|2861.81|2869.62|2861.92|2868.91|2861.21|27
1651472880000|2022-05-02 06:28:00|2869.53|2861.83|2869.46|2861.76|2869.94|2862.24|2869.34|2861.64|23
1651472890000|2022-05-02 06:28:10|2869.43|2861.73|2869.53|2861.83|2869.54|2861.84|2869.35|2861.65|26
1651472900000|2022-05-02 06:28:20|2869.54|2861.84|2868.52|2860.82|2869.54|2861.84|2868.43|2860.73|28
1651472910000|2022-05-02 06:28:30|2868.53|2860.83|2869.3|2861.6|2869.47|2861.77|2868.48|2860.78|26
1651472920000|2022-05-02 06:28:40|2869.34|2861.64|2868.58|2860.88|2869.35|2861.65|2868.44|2860.74|33
1651472930000|2022-05-02 06:28:50|2868.55|2860.85|2868.49|2860.79|2868.55|2860.85|2868.43|2860.73|23
1651472940000|2022-05-02 06:29:00|2868.56|2860.86|2869.01|2861.31|2869.02|2861.32|2868.56|2860.86|25
1651472950000|2022-05-02 06:29:10|2869.02|2861.32|2869.22|2861.52|2869.23|2861.53|2869.02|2861.32|22
1651472960000|2022-05-02 06:29:20|2869.39|2861.69|2869.31|2861.61|2869.64|2861.94|2869.25|2861.55|33
1651472970000|2022-05-02 06:29:30|2869.38|2861.68|2869.43|2861.73|2869.49|2861.79|2869.28|2861.58|32
1651472980000|2022-05-02 06:29:40|2869.32|2861.62|2869.43|2861.73|2869.49|2861.79|2869.18|2861.48|24
1651472990000|2022-05-02 06:29:50|2869.44|2861.74|2869.63|2861.93|2869.66|2861.96|2869.4|2861.7|17
1651473000000|2022-05-02 06:30:00|2869.64|2861.94|2869.84|2862.14|2870.33|2862.63|2869.51|2861.81|30
1651473010000|2022-05-02 06:30:10|2869.73|2862.03|2869.62|2861.92|2869.91|2862.21|2869.62|2861.92|33
1651473020000|2022-05-02 06:30:20|2869.68|2861.98|2868.97|2861.27|2869.77|2862.07|2868.97|2861.27|23
1651473030000|2022-05-02 06:30:30|2869.1|2861.4|2868.77|2861.07|2869.12|2861.42|2868.76|2861.06|35
1651473040000|2022-05-02 06:30:40|2868.86|2861.16|2868.4|2860.7|2868.88|2861.18|2868.14|2860.44|36
1651473050000|2022-05-02 06:30:50|2868.39|2860.69|2868.07|2860.37|2868.43|2860.73|2867.93|2860.23|31
1651473060000|2022-05-02 06:31:00|2868.02|2860.32|2868.94|2861.24|2868.94|2861.24|2867.93|2860.23|30
1651473070000|2022-05-02 06:31:10|2869.03|2861.33|2868.48|2860.78|2869.07|2861.37|2868.48|2860.78|31
1651473080000|2022-05-02 06:31:20|2868.29|2860.59|2868.33|2860.63|2868.37|2860.67|2868.11|2860.41|23
1651473090000|2022-05-02 06:31:30|2868.26|2860.56|2868.4|2860.7|2868.4|2860.7|2868.02|2860.32|26
1651473100000|2022-05-02 06:31:40|2868.39|2860.69|2867.98|2860.28|2868.42|2860.72|2867.96|2860.26|39
1651473110000|2022-05-02 06:31:50|2867.94|2860.24|2868.06|2860.36|2868.29|2860.59|2867.84|2860.14|33
1651473120000|2022-05-02 06:32:00|2867.93|2860.23|2868.32|2860.62|2868.41|2860.71|2867.93|2860.23|31
1651473130000|2022-05-02 06:32:10|2868.33|2860.63|2868.4|2860.7|2868.61|2860.91|2868.31|2860.61|15
1651473140000|2022-05-02 06:32:20|2868.59|2860.89|2869.37|2861.67|2869.52|2861.82|2868.26|2860.56|34
1651473150000|2022-05-02 06:32:30|2869.36|2861.66|2869.16|2861.46|2869.45|2861.75|2869.07|2861.37|21
1651473160000|2022-05-02 06:32:40|2869.19|2861.49|2869.32|2861.62|2869.36|2861.66|2869.17|2861.47|21
1651473170000|2022-05-02 06:32:50|2869.38|2861.68|2869.04|2861.34|2869.55|2861.85|2869|2861.3|27
1651473180000|2022-05-02 06:33:00|2869.03|2861.33|2869.2|2861.5|2869.21|2861.51|2869.03|2861.33|24
1651473190000|2022-05-02 06:33:10|2869.22|2861.52|2868.98|2861.28|2869.22|2861.52|2868.4|2860.7|29
1651473200000|2022-05-02 06:33:20|2868.91|2861.21|2868.87|2861.17|2869|2861.3|2868.82|2861.12|29
1651473210000|2022-05-02 06:33:30|2868.9|2861.2|2868.85|2861.15|2869.04|2861.34|2868.68|2860.98|28
1651473220000|2022-05-02 06:33:40|2868.94|2861.24|2868.71|2861.01|2869.05|2861.35|2868.71|2861.01|15
1651473230000|2022-05-02 06:33:50|2868.82|2861.12|2868.85|2861.15|2869.04|2861.34|2868.82|2861.12|26
1651473240000|2022-05-02 06:34:00|2868.84|2861.14|2868.91|2861.21|2868.97|2861.27|2868.78|2861.08|19
1651473250000|2022-05-02 06:34:10|2868.77|2861.07|2868.94|2861.24|2869|2861.3|2868.76|2861.06|27
1651473260000|2022-05-02 06:34:20|2868.72|2861.02|2868.94|2861.24|2868.95|2861.25|2868.72|2861.02|21
1651473270000|2022-05-02 06:34:30|2868.92|2861.22|2868.32|2860.62|2868.94|2861.24|2868.3|2860.6|34
1651473280000|2022-05-02 06:34:40|2868.33|2860.63|2868.04|2860.34|2868.62|2860.92|2868.01|2860.31|27
1651473290000|2022-05-02 06:34:50|2867.86|2860.16|2867.9|2860.2|2868.26|2860.56|2867.52|2859.82|36
1651473300000|2022-05-02 06:35:00|2867.82|2860.12|2867.89|2860.19|2867.98|2860.28|2867.8|2860.1|28
1651473310000|2022-05-02 06:35:10|2867.94|2860.24|2867.85|2860.15|2867.94|2860.24|2867.79|2860.09|21
1651473320000|2022-05-02 06:35:20|2867.87|2860.17|2866.9|2859.2|2868.05|2860.35|2866.9|2859.2|31
1651473330000|2022-05-02 06:35:30|2867.54|2859.84|2867.57|2859.87|2867.68|2859.98|2867.12|2859.42|36
1651473340000|2022-05-02 06:35:40|2867.23|2859.53|2867.57|2859.87|2867.7|2860|2867.01|2859.31|35
1651473350000|2022-05-02 06:35:50|2867.58|2859.88|2867.67|2859.97|2867.68|2859.98|2866.95|2859.25|37
1651473360000|2022-05-02 06:36:00|2867.56|2859.86|2867.64|2859.94|2868.04|2860.34|2867.56|2859.86|33
1651473370000|2022-05-02 06:36:10|2867.49|2859.79|2867.94|2860.24|2868.05|2860.35|2867.29|2859.59|36
1651473380000|2022-05-02 06:36:20|2867.96|2860.26|2868.05|2860.35|2868.05|2860.35|2867.9|2860.2|18
1651473390000|2022-05-02 06:36:30|2867.59|2859.89|2867.85|2860.15|2868.05|2860.35|2867.14|2859.44|18
1651473400000|2022-05-02 06:36:40|2867.92|2860.22|2868.05|2860.35|2868.05|2860.35|2867.57|2859.87|17
1651473410000|2022-05-02 06:36:50|2867.91|2860.21|2867.9|2860.2|2868.05|2860.35|2867.9|2860.2|16
1651473420000|2022-05-02 06:37:00|2868.05|2860.35|2867.66|2859.96|2868.05|2860.35|2867.64|2859.94|16
1651473430000|2022-05-02 06:37:10|2867.76|2860.06|2867.65|2859.95|2867.78|2860.08|2867.55|2859.85|27
1651473440000|2022-05-02 06:37:20|2867.82|2860.12|2867.89|2860.19|2867.97|2860.27|2867.78|2860.08|25
1651473450000|2022-05-02 06:37:30|2867.92|2860.22|2868.4|2860.7|2868.43|2860.73|2867.91|2860.21|23
1651473460000|2022-05-02 06:37:40|2868.39|2860.69|2868.26|2860.56|2868.47|2860.77|2868.18|2860.48|27
1651473470000|2022-05-02 06:37:50|2868.32|2860.62|2869.48|2861.78|2869.48|2861.78|2868.32|2860.62|19
1651473480000|2022-05-02 06:38:00|2869.78|2862.08|2869.97|2862.27|2870.22|2862.52|2869.78|2862.08|14
1651473490000|2022-05-02 06:38:10|2869.88|2862.18|2869.65|2861.95|2869.96|2862.26|2869.58|2861.88|25
1651473500000|2022-05-02 06:38:20|2869.66|2861.96|2869|2861.3|2870.38|2862.68|2868.93|2861.23|30
1651473510000|2022-05-02 06:38:30|2868.98|2861.28|2868.07|2860.37|2868.99|2861.29|2867.96|2860.26|29
1651473520000|2022-05-02 06:38:40|2868.08|2860.38|2867.55|2859.85|2868.17|2860.47|2867.32|2859.62|29
1651473530000|2022-05-02 06:38:50|2867.63|2859.93|2867.63|2859.93|2867.75|2860.05|2867.39|2859.69|20
1651473540000|2022-05-02 06:39:00|2867.62|2859.92|2867.24|2859.54|2867.66|2859.96|2867.23|2859.53|24
1651473550000|2022-05-02 06:39:10|2867.25|2859.55|2867.08|2859.38|2867.27|2859.57|2866.01|2858.31|32
1651473560000|2022-05-02 06:39:20|2867.34|2859.64|2866.62|2858.92|2867.45|2859.75|2865.89|2858.19|37
1651473570000|2022-05-02 06:39:30|2866.63|2858.93|2866.61|2858.91|2866.85|2859.15|2866.59|2858.89|32
1651473580000|2022-05-02 06:39:40|2866.63|2858.93|2866.61|2858.91|2866.63|2858.93|2865.81|2858.11|39
1651473590000|2022-05-02 06:39:50|2866.62|2858.92|2866.51|2858.81|2866.77|2859.07|2866.17|2858.47|31
1651473600000|2022-05-02 06:40:00|2866.48|2858.78|2866.58|2858.88|2866.71|2859.01|2866.25|2858.55|32
1651473610000|2022-05-02 06:40:10|2866.56|2858.86|2866.47|2858.77|2866.57|2858.87|2866.1|2858.4|31
1651473620000|2022-05-02 06:40:20|2866.55|2858.85|2866.55|2858.85|2866.55|2858.85|2865.97|2858.27|33
1651473630000|2022-05-02 06:40:30|2866.44|2858.74|2866.43|2858.73|2866.46|2858.76|2866.08|2858.38|25
1651473640000|2022-05-02 06:40:40|2866.37|2858.67|2866.79|2859.09|2866.8|2859.1|2865.96|2858.26|31
1651473650000|2022-05-02 06:40:50|2866.83|2859.13|2866.13|2858.43|2866.85|2859.15|2866.01|2858.31|26
1651473660000|2022-05-02 06:41:00|2866.1|2858.4|2865.76|2858.06|2866.51|2858.81|2865.74|2858.04|32
1651473670000|2022-05-02 06:41:10|2865.87|2858.17|2865.68|2857.98|2865.87|2858.17|2865.68|2857.98|32
1651473680000|2022-05-02 06:41:20|2865.69|2857.99|2865.19|2857.49|2865.77|2858.07|2864.94|2857.24|31
1651473690000|2022-05-02 06:41:30|2865.25|2857.55|2865.19|2857.49|2865.36|2857.66|2864.99|2857.29|25
1651473700000|2022-05-02 06:41:40|2865.27|2857.57|2865.11|2857.41|2865.27|2857.57|2865.11|2857.41|11
1651473710000|2022-05-02 06:41:50|2865.14|2857.44|2865.28|2857.58|2865.49|2857.79|2865.14|2857.44|25
1651473720000|2022-05-02 06:42:00|2865.13|2857.43|2865.63|2857.93|2865.7|2858|2865.07|2857.37|31
1651473730000|2022-05-02 06:42:10|2865.59|2857.89|2866.04|2858.34|2866.53|2858.83|2865.55|2857.85|34
1651473740000|2022-05-02 06:42:20|2865.96|2858.26|2867.61|2859.91|2867.87|2860.17|2865.96|2858.26|36
1651473750000|2022-05-02 06:42:30|2867.62|2859.92|2867.26|2859.56|2867.77|2860.07|2867.16|2859.46|32
1651473760000|2022-05-02 06:42:40|2867.25|2859.55|2867.25|2859.55|2867.31|2859.61|2867.03|2859.33|25
1651473770000|2022-05-02 06:42:50|2867.24|2859.54|2866.8|2859.1|2867.3|2859.6|2866.75|2859.05|17
1651473780000|2022-05-02 06:43:00|2866.75|2859.05|2866.79|2859.09|2866.88|2859.18|2866.75|2859.05|18
1651473790000|2022-05-02 06:43:10|2866.83|2859.13|2867.26|2859.56|2867.27|2859.57|2866.81|2859.11|14
1651473800000|2022-05-02 06:43:20|2867.22|2859.52|2867.13|2859.43|2867.3|2859.6|2867.12|2859.42|12
1651473810000|2022-05-02 06:43:30|2867.2|2859.5|2867.06|2859.36|2867.26|2859.56|2867.04|2859.34|16
1651473820000|2022-05-02 06:43:40|2867.05|2859.35|2866.73|2859.03|2867.17|2859.47|2866.73|2859.03|17
1651473830000|2022-05-02 06:43:50|2866.7|2859|2866.55|2858.85|2866.83|2859.13|2866.55|2858.85|31
1651473840000|2022-05-02 06:44:00|2866.74|2859.04|2866.78|2859.08|2866.89|2859.19|2866.59|2858.89|19
1651473850000|2022-05-02 06:44:10|2866.79|2859.09|2866.54|2858.84|2866.92|2859.22|2866.44|2858.74|21
1651473860000|2022-05-02 06:44:20|2866.43|2858.73|2866.68|2858.98|2866.93|2859.23|2866.38|2858.68|30
1651473870000|2022-05-02 06:44:30|2866.7|2859|2866.52|2858.82|2867.1|2859.4|2866.21|2858.51|26
1651473880000|2022-05-02 06:44:40|2865.94|2858.24|2866.43|2858.73|2866.43|2858.73|2865.5|2857.8|32
1651473890000|2022-05-02 06:44:50|2866.37|2858.67|2865.47|2857.77|2866.37|2858.67|2865.47|2857.77|27
1651473900000|2022-05-02 06:45:00|2865.51|2857.81|2865.54|2857.84|2865.63|2857.93|2865.44|2857.74|29
1651473910000|2022-05-02 06:45:10|2865.52|2857.82|2865.53|2857.83|2865.63|2857.93|2865.44|2857.74|28
1651473920000|2022-05-02 06:45:20|2865.6|2857.9|2865.48|2857.78|2865.6|2857.9|2865.39|2857.69|22
1651473930000|2022-05-02 06:45:30|2865.5|2857.8|2865.48|2857.78|2865.63|2857.93|2865.47|2857.77|12
1651473940000|2022-05-02 06:45:40|2865.36|2857.66|2865.48|2857.78|2865.54|2857.84|2865.35|2857.65|30
1651473950000|2022-05-02 06:45:50|2865.47|2857.77|2865.29|2857.59|2865.55|2857.85|2865.22|2857.52|26
1651473960000|2022-05-02 06:46:00|2865.3|2857.6|2865.76|2858.06|2865.76|2858.06|2865.29|2857.59|20
1651473970000|2022-05-02 06:46:10|2865.84|2858.14|2866.25|2858.55|2866.38|2858.68|2865.84|2858.14|25
1651473980000|2022-05-02 06:46:20|2866.28|2858.58|2865.51|2857.81|2866.28|2858.58|2865.49|2857.79|25
1651473990000|2022-05-02 06:46:30|2865.52|2857.82|2866.03|2858.33|2866.05|2858.35|2865.52|2857.82|30
1651474000000|2022-05-02 06:46:40|2866.01|2858.31|2865.25|2857.55|2866.02|2858.32|2865.19|2857.49|31
1651474010000|2022-05-02 06:46:50|2865.15|2857.45|2865.38|2857.68|2865.47|2857.77|2865.15|2857.45|26
1651474020000|2022-05-02 06:47:00|2865.34|2857.64|2866.6|2858.9|2866.73|2859.03|2865.33|2857.63|27
1651474030000|2022-05-02 06:47:10|2866.66|2858.96|2867.19|2859.49|2867.26|2859.56|2866.48|2858.78|27
1651474040000|2022-05-02 06:47:20|2867.32|2859.62|2867.65|2859.95|2867.65|2859.95|2867.23|2859.53|27
1651474050000|2022-05-02 06:47:30|2867.52|2859.82|2868.05|2860.35|2868.07|2860.37|2867.52|2859.82|30
1651474060000|2022-05-02 06:47:40|2867.96|2860.26|2868.14|2860.44|2868.15|2860.45|2867.89|2860.19|25
1651474070000|2022-05-02 06:47:50|2868.18|2860.48|2868.6|2860.9|2868.68|2860.98|2868.12|2860.42|29
1651474080000|2022-05-02 06:48:00|2868.58|2860.88|2867.95|2860.25|2868.84|2861.14|2867.95|2860.25|20
1651474090000|2022-05-02 06:48:10|2867.99|2860.29|2867.43|2859.73|2868.02|2860.32|2867.42|2859.72|32
1651474100000|2022-05-02 06:48:20|2867.46|2859.76|2866.6|2858.9|2867.48|2859.78|2866.45|2858.75|26
1651474110000|2022-05-02 06:48:30|2866.61|2858.91|2866.47|2858.77|2866.62|2858.92|2866.32|2858.62|26
1651474120000|2022-05-02 06:48:40|2866.54|2858.84|2866|2858.3|2866.63|2858.93|2865.97|2858.27|29
1651474130000|2022-05-02 06:48:50|2865.98|2858.28|2866.05|2858.35|2866.09|2858.39|2865.98|2858.28|20
1651474140000|2022-05-02 06:49:00|2866.02|2858.32|2865.96|2858.26|2866.16|2858.46|2865.93|2858.23|21
1651474150000|2022-05-02 06:49:10|2865.99|2858.29|2865.93|2858.23|2866.1|2858.4|2865.88|2858.18|22
1651474160000|2022-05-02 06:49:20|2865.91|2858.21|2865.78|2858.08|2865.91|2858.21|2865.77|2858.07|11
1651474170000|2022-05-02 06:49:30|2865.58|2857.88|2865.18|2857.48|2865.61|2857.91|2865.03|2857.33|26
1651474180000|2022-05-02 06:49:40|2865.29|2857.59|2864.92|2857.22|2865.32|2857.62|2864.82|2857.12|24
1651474190000|2022-05-02 06:49:50|2865.09|2857.39|2865.01|2857.31|2865.1|2857.4|2864.98|2857.28|19
1651474200000|2022-05-02 06:50:00|2864.98|2857.28|2864.83|2857.13|2864.98|2857.28|2864.83|2857.13|15
1651474210000|2022-05-02 06:50:10|2864.86|2857.16|2864.85|2857.15|2864.87|2857.17|2864.81|2857.11|8
1651474220000|2022-05-02 06:50:20|2864.86|2857.16|2864.48|2856.78|2864.9|2857.2|2864.41|2856.71|21
1651474230000|2022-05-02 06:50:30|2864.54|2856.84|2864.79|2857.09|2864.91|2857.21|2864.52|2856.82|27
1651474240000|2022-05-02 06:50:40|2864.76|2857.06|2865.02|2857.32|2865.38|2857.68|2864.76|2857.06|31
1651474250000|2022-05-02 06:50:50|2864.95|2857.25|2864.6|2856.9|2865.01|2857.31|2864.55|2856.85|29
1651474260000|2022-05-02 06:51:00|2864.57|2856.87|2864.67|2856.97|2865.05|2857.35|2864.56|2856.86|30
1651474270000|2022-05-02 06:51:10|2864.65|2856.95|2864.61|2856.91|2864.7|2857|2864.59|2856.89|17
1651474280000|2022-05-02 06:51:20|2864.64|2856.94|2864.24|2856.54|2864.7|2857|2864.23|2856.53|28
1651474290000|2022-05-02 06:51:30|2864.18|2856.48|2864.19|2856.49|2864.54|2856.84|2863.89|2856.19|29
1651474300000|2022-05-02 06:51:40|2864.34|2856.64|2864.68|2856.98|2864.68|2856.98|2864.33|2856.63|13
1651474310000|2022-05-02 06:51:50|2864.72|2857.02|2864.67|2856.97|2864.87|2857.17|2864.64|2856.94|17
1651474320000|2022-05-02 06:52:00|2864.65|2856.95|2864.07|2856.37|2864.81|2857.11|2863.93|2856.23|30
1651474330000|2022-05-02 06:52:10|2864.03|2856.33|2863.24|2855.54|2864.03|2856.33|2863.22|2855.52|29
1651474340000|2022-05-02 06:52:20|2863.29|2855.59|2863.78|2856.08|2863.78|2856.08|2862.79|2855.09|36
1651474350000|2022-05-02 06:52:30|2863.77|2856.07|2864.46|2856.76|2864.56|2856.86|2863.7|2856|23
1651474360000|2022-05-02 06:52:40|2864.43|2856.73|2863.69|2855.99|2864.46|2856.76|2863.69|2855.99|31
1651474370000|2022-05-02 06:52:50|2863.7|2856|2863.72|2856.02|2863.74|2856.04|2863.68|2855.98|14
1651474380000|2022-05-02 06:53:00|2863.71|2856.01|2863.56|2855.86|2863.71|2856.01|2863.25|2855.55|30
1651474390000|2022-05-02 06:53:10|2863.49|2855.79|2863.24|2855.54|2863.56|2855.86|2863.08|2855.38|31
1651474400000|2022-05-02 06:53:20|2863.22|2855.52|2863.37|2855.67|2863.37|2855.67|2862.9|2855.2|14
1651474410000|2022-05-02 06:53:30|2863.23|2855.53|2862.47|2854.77|2863.3|2855.6|2862.02|2854.32|26
1651474420000|2022-05-02 06:53:40|2862.48|2854.78|2862.53|2854.83|2862.57|2854.87|2861.87|2854.17|27
1651474430000|2022-05-02 06:53:50|2862.5|2854.8|2862.57|2854.87|2862.75|2855.05|2862.26|2854.56|29
1651474440000|2022-05-02 06:54:00|2862.58|2854.88|2862.83|2855.13|2862.83|2855.13|2862.28|2854.58|28
1651474450000|2022-05-02 06:54:10|2862.82|2855.12|2862.88|2855.18|2863.15|2855.45|2862.47|2854.77|34
1651474460000|2022-05-02 06:54:20|2862.85|2855.15|2862.64|2854.94|2863.2|2855.5|2862.17|2854.47|31
1651474470000|2022-05-02 06:54:30|2862.83|2855.13|2862.76|2855.06|2863.01|2855.31|2862.26|2854.56|24
1651474480000|2022-05-02 06:54:40|2862.54|2854.84|2861.6|2853.9|2862.74|2855.04|2861.53|2853.83|28
1651474490000|2022-05-02 06:54:50|2861.59|2853.89|2861.57|2853.87|2861.71|2854.01|2861.44|2853.74|30
1651474500000|2022-05-02 06:55:00|2861.54|2853.84|2861.24|2853.54|2861.64|2853.94|2861.19|2853.49|35
1651474510000|2022-05-02 06:55:10|2861.11|2853.41|2860.65|2852.95|2861.29|2853.59|2860.4|2852.7|33
1651474520000|2022-05-02 06:55:20|2860.62|2852.92|2861.05|2853.35|2861.31|2853.61|2860.57|2852.87|35
1651474530000|2022-05-02 06:55:30|2861.07|2853.37|2861.46|2853.76|2861.46|2853.76|2861.05|2853.35|30
1651474540000|2022-05-02 06:55:40|2861.5|2853.8|2861.58|2853.88|2861.64|2853.94|2861.5|2853.8|8
1651474550000|2022-05-02 06:55:50|2861.56|2853.86|2862.67|2854.97|2862.67|2854.97|2861.54|2853.84|28
1651474560000|2022-05-02 06:56:00|2862.68|2854.98|2862.31|2854.61|2862.69|2854.99|2861.88|2854.18|34
1651474570000|2022-05-02 06:56:10|2862.29|2854.59|2861.98|2854.28|2862.32|2854.62|2861.42|2853.72|32
1651474580000|2022-05-02 06:56:20|2862.01|2854.31|2862.71|2855.01|2862.74|2855.04|2861.87|2854.17|34
1651474590000|2022-05-02 06:56:30|2862.87|2855.17|2862.79|2855.09|2862.88|2855.18|2862.53|2854.83|21
1651474600000|2022-05-02 06:56:40|2862.81|2855.11|2863.02|2855.32|2863.04|2855.34|2862.79|2855.09|30
1651474610000|2022-05-02 06:56:50|2863.13|2855.43|2863|2855.3|2863.13|2855.43|2862.89|2855.19|31
1651474620000|2022-05-02 06:57:00|2863.04|2855.34|2863.09|2855.39|2863.11|2855.41|2862.86|2855.16|29
1651474630000|2022-05-02 06:57:10|2863.24|2855.54|2863.65|2855.95|2863.73|2856.03|2863.24|2855.54|32
1651474640000|2022-05-02 06:57:20|2863.52|2855.82|2864.26|2856.56|2864.41|2856.71|2863.52|2855.82|27
1651474650000|2022-05-02 06:57:30|2864.45|2856.75|2864.33|2856.63|2864.72|2857.02|2863.78|2856.08|35
1651474660000|2022-05-02 06:57:40|2864.35|2856.65|2864.34|2856.64|2864.67|2856.97|2864.01|2856.31|33
1651474670000|2022-05-02 06:57:50|2864.46|2856.76|2864.45|2856.75|2864.58|2856.88|2864.3|2856.6|21
1651474680000|2022-05-02 06:58:00|2864.49|2856.79|2864.96|2857.26|2865.11|2857.41|2864.28|2856.58|37
1651474690000|2022-05-02 06:58:10|2865.09|2857.39|2864.88|2857.18|2865.09|2857.39|2864.66|2856.96|31
1651474700000|2022-05-02 06:58:20|2864.84|2857.14|2864.09|2856.39|2864.84|2857.14|2863.99|2856.29|25
1651474710000|2022-05-02 06:58:30|2864.31|2856.61|2863.67|2855.97|2864.31|2856.61|2863.58|2855.88|19
1651474720000|2022-05-02 06:58:40|2863.73|2856.03|2863.77|2856.07|2864.16|2856.46|2863.73|2856.03|16
1651474730000|2022-05-02 06:58:50|2863.79|2856.09|2863.75|2856.05|2863.82|2856.12|2863.69|2855.99|19
1651474740000|2022-05-02 06:59:00|2863.73|2856.03|2863.77|2856.07|2863.85|2856.15|2863.69|2855.99|21
1651474750000|2022-05-02 06:59:10|2863.76|2856.06|2863.77|2856.07|2864.07|2856.37|2863.66|2855.96|30
1651474760000|2022-05-02 06:59:20|2863.79|2856.09|2863.43|2855.73|2863.83|2856.13|2863.43|2855.73|29
1651474770000|2022-05-02 06:59:30|2863.45|2855.75|2863.38|2855.68|2863.5|2855.8|2863.22|2855.52|18
1651474780000|2022-05-02 06:59:40|2863.39|2855.69|2863.13|2855.43|2863.47|2855.77|2863.13|2855.43|23
1651474790000|2022-05-02 06:59:50|2862.82|2855.12|2862.26|2854.56|2863.37|2855.67|2862.2|2854.5|35
1651474800000|2022-05-02 07:00:00|2862.2|2854.5|2862.49|2854.79|2863.01|2855.31|2861.68|2853.98|37
1651474810000|2022-05-02 07:00:10|2862.38|2854.68|2861.94|2854.24|2862.65|2854.95|2861.94|2854.24|31
1651474820000|2022-05-02 07:00:20|2862.07|2854.37|2861.67|2853.97|2862.16|2854.46|2861.44|2853.74|37
1651474830000|2022-05-02 07:00:30|2861.66|2853.96|2861.39|2853.69|2861.66|2853.96|2861.07|2853.37|26
1651474840000|2022-05-02 07:00:40|2861.4|2853.7|2861.83|2854.13|2861.85|2854.15|2861.06|2853.36|28
1651474850000|2022-05-02 07:00:50|2861.85|2854.15|2861.82|2854.12|2861.88|2854.18|2861.68|2853.98|23
1651474860000|2022-05-02 07:01:00|2861.69|2853.99|2861.89|2854.19|2861.95|2854.25|2861.65|2853.95|29
1651474870000|2022-05-02 07:01:10|2861.92|2854.22|2861.7|2854|2861.95|2854.25|2861.54|2853.84|25
1651474880000|2022-05-02 07:01:20|2861.86|2854.16|2861.21|2853.51|2861.86|2854.16|2861.08|2853.38|27
1651474890000|2022-05-02 07:01:30|2861.14|2853.44|2860.65|2852.95|2861.21|2853.51|2860.4|2852.7|26
1651474900000|2022-05-02 07:01:40|2860.6|2852.9|2860.55|2852.85|2860.74|2853.04|2859.96|2852.26|32
1651474910000|2022-05-02 07:01:50|2860.57|2852.87|2860.37|2852.67|2860.69|2852.99|2860.37|2852.67|32
1651474920000|2022-05-02 07:02:00|2860.34|2852.64|2860.29|2852.59|2860.45|2852.75|2859.71|2852.01|35
1651474930000|2022-05-02 07:02:10|2860.84|2853.14|2861.02|2853.32|2861.36|2853.66|2860.84|2853.14|40
1651474940000|2022-05-02 07:02:20|2861.07|2853.37|2861.8|2854.1|2861.95|2854.25|2861.07|2853.37|35
1651474950000|2022-05-02 07:02:30|2861.78|2854.08|2861.43|2853.73|2861.78|2854.08|2861.32|2853.62|23
1651474960000|2022-05-02 07:02:40|2861.42|2853.72|2860.71|2853.01|2861.44|2853.74|2860.56|2852.86|33
1651474970000|2022-05-02 07:02:50|2860.73|2853.03|2860.86|2853.16|2860.91|2853.21|2860.73|2853.03|19
1651474980000|2022-05-02 07:03:00|2860.87|2853.17|2861.66|2853.96|2861.7|2854|2860.87|2853.17|27
1651474990000|2022-05-02 07:03:10|2861.68|2853.98|2862.29|2854.59|2862.43|2854.73|2861.65|2853.95|29
1651475000000|2022-05-02 07:03:20|2862.3|2854.6|2862.55|2854.85|2862.68|2854.98|2862.25|2854.55|34
1651475010000|2022-05-02 07:03:30|2862.64|2854.94|2862.94|2855.24|2862.94|2855.24|2862.59|2854.89|26
1651475020000|2022-05-02 07:03:40|2862.93|2855.23|2862.79|2855.09|2863.07|2855.37|2862.71|2855.01|32
1651475030000|2022-05-02 07:03:50|2863.2|2855.5|2862.69|2854.99|2863.2|2855.5|2862.59|2854.89|29
1651475040000|2022-05-02 07:04:00|2862.68|2854.98|2863.13|2855.43|2863.19|2855.49|2862.55|2854.85|32
1651475050000|2022-05-02 07:04:10|2863.22|2855.52|2864.07|2856.37|2864.25|2856.55|2863.1|2855.4|29
1651475060000|2022-05-02 07:04:20|2864.41|2856.71|2866.01|2858.31|2866.01|2858.31|2864.39|2856.69|28
1651475070000|2022-05-02 07:04:30|2865.89|2858.19|2866.51|2858.81|2866.62|2858.92|2865.69|2857.99|28
1651475080000|2022-05-02 07:04:40|2866.43|2858.73|2866.27|2858.57|2866.43|2858.73|2866.05|2858.35|27
1651475090000|2022-05-02 07:04:50|2866.25|2858.55|2866.62|2858.92|2866.62|2858.92|2866.01|2858.31|39
1651475100000|2022-05-02 07:05:00|2866.48|2858.78|2866.17|2858.47|2866.48|2858.78|2865.69|2857.99|36
1651475110000|2022-05-02 07:05:10|2866.15|2858.45|2866.36|2858.66|2866.38|2858.68|2866.11|2858.41|30
1651475120000|2022-05-02 07:05:20|2866.25|2858.55|2866.27|2858.57|2866.45|2858.75|2866.24|2858.54|23
1651475130000|2022-05-02 07:05:30|2866.33|2858.63|2867.14|2859.44|2867.24|2859.54|2866.26|2858.56|22
1651475140000|2022-05-02 07:05:40|2867.2|2859.5|2868.31|2860.61|2868.45|2860.75|2867.08|2859.38|22
1651475150000|2022-05-02 07:05:50|2868.09|2860.39|2869.24|2861.54|2869.51|2861.81|2867.9|2860.2|38
1651475160000|2022-05-02 07:06:00|2869.18|2861.48|2869.15|2861.45|2869.58|2861.88|2869.02|2861.32|31
1651475170000|2022-05-02 07:06:10|2869.25|2861.55|2868.13|2860.43|2869.4|2861.7|2867.48|2859.78|33
1651475180000|2022-05-02 07:06:20|2868.09|2860.39|2867.3|2859.6|2868.15|2860.45|2867.12|2859.42|29
1651475190000|2022-05-02 07:06:30|2867.26|2859.56|2866.04|2858.34|2867.56|2859.86|2865.96|2858.26|38
1651475200000|2022-05-02 07:06:40|2865.99|2858.29|2865.84|2858.14|2866.5|2858.8|2865.75|2858.05|27
1651475210000|2022-05-02 07:06:50|2865.52|2857.82|2865.22|2857.52|2865.52|2857.82|2865.15|2857.45|24
1651475220000|2022-05-02 07:07:00|2865.23|2857.53|2865.22|2857.52|2865.36|2857.66|2865.19|2857.49|15
1651475230000|2022-05-02 07:07:10|2865.33|2857.63|2864.59|2856.89|2865.43|2857.73|2864.36|2856.66|21
1651475240000|2022-05-02 07:07:20|2864.6|2856.9|2864.28|2856.58|2864.6|2856.9|2864.06|2856.36|31
1651475250000|2022-05-02 07:07:30|2864.24|2856.54|2864.66|2856.96|2864.92|2857.22|2864.12|2856.42|31
1651475260000|2022-05-02 07:07:40|2864.53|2856.83|2863.93|2856.23|2865|2857.3|2863.87|2856.17|21
1651475270000|2022-05-02 07:07:50|2863.88|2856.18|2863.34|2855.64|2863.89|2856.19|2863.22|2855.52|28
1651475280000|2022-05-02 07:08:00|2863.26|2855.56|2865.16|2857.46|2865.49|2857.79|2863.26|2855.56|35
1651475290000|2022-05-02 07:08:10|2865.15|2857.45|2866.62|2858.92|2866.63|2858.93|2865.08|2857.38|35
1651475300000|2022-05-02 07:08:20|2866.57|2858.87|2866.72|2859.02|2866.74|2859.04|2866.53|2858.83|30
1651475310000|2022-05-02 07:08:30|2867.09|2859.39|2866.33|2858.63|2867.27|2859.57|2866.3|2858.6|33
1651475320000|2022-05-02 07:08:40|2866.29|2858.59|2866.48|2858.78|2866.49|2858.79|2866.28|2858.58|29
1651475330000|2022-05-02 07:08:50|2866.53|2858.83|2866.96|2859.26|2866.96|2859.26|2866.53|2858.83|29
1651475340000|2022-05-02 07:09:00|2866.95|2859.25|2866.2|2858.5|2867.32|2859.62|2866.06|2858.36|34
1651475350000|2022-05-02 07:09:10|2866.19|2858.49|2866.79|2859.09|2866.79|2859.09|2865.89|2858.19|28
1651475360000|2022-05-02 07:09:20|2866.81|2859.11|2866.66|2858.96|2867.05|2859.35|2866.44|2858.74|28
1651475370000|2022-05-02 07:09:30|2866.45|2858.75|2866.13|2858.43|2866.95|2859.25|2865.84|2858.14|34
1651475380000|2022-05-02 07:09:40|2865.86|2858.16|2865.12|2857.42|2865.99|2858.29|2865.05|2857.35|31
1651475390000|2022-05-02 07:09:50|2865.06|2857.36|2864.84|2857.14|2865.83|2858.13|2864.62|2856.92|31
1651475400000|2022-05-02 07:10:00|2864.77|2857.07|2864.25|2856.55|2864.92|2857.22|2864.11|2856.41|23
1651475410000|2022-05-02 07:10:10|2864.28|2856.58|2864.1|2856.4|2864.53|2856.83|2864.01|2856.31|31
1651475420000|2022-05-02 07:10:20|2864.14|2856.44|2864.32|2856.62|2864.45|2856.75|2864.14|2856.44|21
1651475430000|2022-05-02 07:10:30|2864.34|2856.64|2864.73|2857.03|2865.35|2857.65|2864.34|2856.64|25
1651475440000|2022-05-02 07:10:40|2864.74|2857.04|2865.08|2857.38|2865.42|2857.72|2864.74|2857.04|15
1651475450000|2022-05-02 07:10:50|2865.13|2857.43|2865.25|2857.55|2865.27|2857.57|2864.96|2857.26|27
1651475460000|2022-05-02 07:11:00|2865.24|2857.54|2865.22|2857.52|2865.27|2857.57|2864.77|2857.07|29
1651475470000|2022-05-02 07:11:10|2865.16|2857.46|2864.76|2857.06|2865.16|2857.46|2864.75|2857.05|28
1651475480000|2022-05-02 07:11:20|2864.79|2857.09|2864.68|2856.98|2864.91|2857.21|2864.47|2856.77|16
1651475490000|2022-05-02 07:11:30|2864.46|2856.76|2864.91|2857.21|2864.91|2857.21|2864.31|2856.61|13
1651475500000|2022-05-02 07:11:40|2864.72|2857.02|2864.71|2857.01|2864.91|2857.21|2864.35|2856.65|8
1651475510000|2022-05-02 07:11:50|2864.6|2856.9|2864.49|2856.79|2864.67|2856.97|2864.31|2856.61|7
1651475520000|2022-05-02 07:12:00|2864.62|2856.92|2864.56|2856.86|2864.91|2857.21|2864.45|2856.75|18
1651475530000|2022-05-02 07:12:10|2864.45|2856.75|2864.56|2856.86|2864.56|2856.86|2864.45|2856.75|2
1651475540000|2022-05-02 07:12:20|2864.68|2856.98|2864.47|2856.77|2864.7|2857|2864.47|2856.77|22
1651475550000|2022-05-02 07:12:30|2864.57|2856.87|2864.7|2857|2864.71|2857.01|2864.47|2856.77|13
1651475560000|2022-05-02 07:12:40|2864.75|2857.05|2864.71|2857.01|2864.91|2857.21|2864.59|2856.89|18
1651475570000|2022-05-02 07:12:50|2864.91|2857.21|2864.74|2857.04|2864.91|2857.21|2864.64|2856.94|21
1651475580000|2022-05-02 07:13:00|2864.65|2856.95|2864.72|2857.02|2864.92|2857.22|2864.57|2856.87|30
1651475590000|2022-05-02 07:13:10|2864.79|2857.09|2865.21|2857.51|2865.26|2857.56|2864.58|2856.88|27
1651475600000|2022-05-02 07:13:20|2865.25|2857.55|2866.33|2858.63|2866.33|2858.63|2865.25|2857.55|37
1651475610000|2022-05-02 07:13:30|2866.34|2858.64|2866.26|2858.56|2866.47|2858.77|2866.15|2858.45|35
1651475620000|2022-05-02 07:13:40|2866.27|2858.57|2865.94|2858.24|2866.36|2858.66|2865.77|2858.07|33
1651475630000|2022-05-02 07:13:50|2865.89|2858.19|2865.96|2858.26|2866.34|2858.64|2865.84|2858.14|32
1651475640000|2022-05-02 07:14:00|2865.82|2858.12|2866.11|2858.41|2866.22|2858.52|2865.81|2858.11|22
1651475650000|2022-05-02 07:14:10|2866.13|2858.43|2867.04|2859.34|2867.04|2859.34|2865.99|2858.29|32
1651475660000|2022-05-02 07:14:20|2866.98|2859.28|2868.27|2860.57|2868.36|2860.66|2866.93|2859.23|35
1651475670000|2022-05-02 07:14:30|2868.47|2860.77|2868.02|2860.32|2868.48|2860.78|2867.78|2860.08|22
1651475680000|2022-05-02 07:14:40|2867.82|2860.12|2867.42|2859.72|2868.03|2860.33|2867.34|2859.64|30
1651475690000|2022-05-02 07:14:50|2867.38|2859.68|2867.54|2859.84|2867.65|2859.95|2867.38|2859.68|34
1651475700000|2022-05-02 07:15:00|2867.56|2859.86|2867.13|2859.43|2867.62|2859.92|2866.71|2859.01|35
1651475710000|2022-05-02 07:15:10|2867.1|2859.4|2868.52|2860.82|2868.54|2860.84|2867.01|2859.31|38
1651475720000|2022-05-02 07:15:20|2868.5|2860.8|2869.39|2861.69|2869.77|2862.07|2868.47|2860.77|23
1651475730000|2022-05-02 07:15:30|2869.75|2862.05|2869.59|2861.89|2869.75|2862.05|2869.42|2861.72|24
1651475740000|2022-05-02 07:15:40|2869.68|2861.98|2868.75|2861.05|2869.7|2862|2868.59|2860.89|26
1651475750000|2022-05-02 07:15:50|2868.59|2860.89|2868.96|2861.26|2868.96|2861.26|2868.59|2860.89|33
1651475760000|2022-05-02 07:16:00|2868.88|2861.18|2868.7|2861|2869.08|2861.38|2868.7|2861|27
1651475770000|2022-05-02 07:16:10|2868.67|2860.97|2868.5|2860.8|2868.83|2861.13|2868.48|2860.78|26
1651475780000|2022-05-02 07:16:20|2868.49|2860.79|2868.61|2860.91|2868.73|2861.03|2868.08|2860.38|36
1651475790000|2022-05-02 07:16:30|2868.57|2860.87|2867.27|2859.57|2868.83|2861.13|2867.23|2859.53|33
1651475800000|2022-05-02 07:16:40|2867.23|2859.53|2867.63|2859.93|2867.95|2860.25|2867.11|2859.41|33
1651475810000|2022-05-02 07:16:50|2867.61|2859.91|2867.61|2859.91|2867.79|2860.09|2867.37|2859.67|22
1651475820000|2022-05-02 07:17:00|2867.62|2859.92|2867.71|2860.01|2867.71|2860.01|2867.28|2859.58|29
1651475830000|2022-05-02 07:17:10|2867.72|2860.02|2867.75|2860.05|2867.77|2860.07|2867.37|2859.67|30
1651475840000|2022-05-02 07:17:20|2867.63|2859.93|2867.4|2859.7|2867.75|2860.05|2867.24|2859.54|32
1651475850000|2022-05-02 07:17:30|2867.3|2859.6|2867.34|2859.64|2867.56|2859.86|2867.15|2859.45|11
1651475860000|2022-05-02 07:17:40|2867.37|2859.67|2867.33|2859.63|2867.56|2859.86|2867.11|2859.41|15
1651475870000|2022-05-02 07:17:50|2867.26|2859.56|2866.88|2859.18|2867.47|2859.77|2866.88|2859.18|26
1651475880000|2022-05-02 07:18:00|2866.86|2859.16|2866.61|2858.91|2866.86|2859.16|2866.59|2858.89|13
1651475890000|2022-05-02 07:18:10|2866.6|2858.9|2866.93|2859.23|2866.93|2859.23|2866.6|2858.9|21
1651475900000|2022-05-02 07:18:20|2867.03|2859.33|2867.21|2859.51|2867.43|2859.73|2867.03|2859.33|19
1651475910000|2022-05-02 07:18:30|2867.18|2859.48|2866.9|2859.2|2867.22|2859.52|2866.85|2859.15|19
1651475920000|2022-05-02 07:18:40|2866.93|2859.23|2866.74|2859.04|2867.03|2859.33|2866.62|2858.92|14
1651475930000|2022-05-02 07:18:50|2866.63|2858.93|2866.74|2859.04|2866.74|2859.04|2866.63|2858.93|19
1651475940000|2022-05-02 07:19:00|2866.59|2858.89|2866.61|2858.91|2866.63|2858.93|2866.03|2858.33|21
1651475950000|2022-05-02 07:19:10|2866.54|2858.84|2866.35|2858.65|2866.61|2858.91|2866.1|2858.4|19
1651475960000|2022-05-02 07:19:20|2866.33|2858.63|2866.45|2858.75|2866.45|2858.75|2866.07|2858.37|15
1651475970000|2022-05-02 07:19:30|2866.35|2858.65|2865.73|2858.03|2866.45|2858.75|2865.49|2857.79|15
1651475980000|2022-05-02 07:19:40|2865.87|2858.17|2865.11|2857.41|2865.87|2858.17|2865.1|2857.4|15
1651475990000|2022-05-02 07:19:50|2865.22|2857.52|2865.15|2857.45|2865.29|2857.59|2865|2857.3|21
1651476000000|2022-05-02 07:20:00|2865.26|2857.56|2865.26|2857.56|2865.43|2857.73|2865.02|2857.32|25
1651476010000|2022-05-02 07:20:10|2865.09|2857.39|2864.38|2856.68|2865.35|2857.65|2863.45|2855.75|21
1651476020000|2022-05-02 07:20:20|2864.32|2856.62|2864|2856.3|2864.43|2856.73|2863.07|2855.37|32
1651476030000|2022-05-02 07:20:30|2863.96|2856.26|2864.62|2856.92|2865.16|2857.46|2863.96|2856.26|27
1651476040000|2022-05-02 07:20:40|2864.57|2856.87|2865.04|2857.34|2865.42|2857.72|2864.57|2856.87|27
1651476050000|2022-05-02 07:20:50|2864.93|2857.23|2864.73|2857.03|2864.93|2857.23|2864.73|2857.03|27
1651476060000|2022-05-02 07:21:00|2864.78|2857.08|2864.18|2856.48|2864.82|2857.12|2864.13|2856.43|27
1651476070000|2022-05-02 07:21:10|2864.19|2856.49|2864.11|2856.41|2864.45|2856.75|2864.07|2856.37|24
1651476080000|2022-05-02 07:21:20|2864.1|2856.4|2863.84|2856.14|2864.1|2856.4|2863.42|2855.72|32
1651476090000|2022-05-02 07:21:30|2863.85|2856.15|2863.79|2856.09|2864.73|2857.03|2863.79|2856.09|36
1651476100000|2022-05-02 07:21:40|2863.75|2856.05|2862.64|2854.94|2863.75|2856.05|2862.64|2854.94|25
1651476110000|2022-05-02 07:21:50|2862.62|2854.92|2862.57|2854.87|2862.77|2855.07|2862.55|2854.85|30
1651476120000|2022-05-02 07:22:00|2862.48|2854.78|2862.41|2854.71|2862.51|2854.81|2862.41|2854.71|17
1651476130000|2022-05-02 07:22:10|2862.4|2854.7|2862.39|2854.69|2862.43|2854.73|2862.16|2854.46|21
1651476140000|2022-05-02 07:22:20|2862.37|2854.67|2862.41|2854.71|2862.43|2854.73|2862.18|2854.48|28
1651476150000|2022-05-02 07:22:30|2862.34|2854.64|2862.68|2854.98|2862.68|2854.98|2862.25|2854.55|26
1651476160000|2022-05-02 07:22:40|2862.67|2854.97|2862.42|2854.72|2862.87|2855.17|2862.38|2854.68|32
1651476170000|2022-05-02 07:22:50|2862.41|2854.71|2862.61|2854.91|2862.64|2854.94|2862.39|2854.69|31
1651476180000|2022-05-02 07:23:00|2862.6|2854.9|2863.22|2855.52|2863.43|2855.73|2862.52|2854.82|35
1651476190000|2022-05-02 07:23:10|2863.2|2855.5|2863.17|2855.47|2863.25|2855.55|2863.15|2855.45|23
1651476200000|2022-05-02 07:23:20|2863.27|2855.57|2863.28|2855.58|2863.36|2855.66|2863.26|2855.56|11
1651476210000|2022-05-02 07:23:30|2863.31|2855.61|2863.13|2855.43|2863.33|2855.63|2863.13|2855.43|18
1651476220000|2022-05-02 07:23:40|2863.12|2855.42|2863.04|2855.34|2863.15|2855.45|2862.94|2855.24|12
1651476230000|2022-05-02 07:23:50|2862.97|2855.27|2863.03|2855.33|2863.04|2855.34|2862.97|2855.27|17
1651476240000|2022-05-02 07:24:00|2863.02|2855.32|2863.02|2855.32|2863.04|2855.34|2862.98|2855.28|27
1651476250000|2022-05-02 07:24:10|2863.04|2855.34|2862.84|2855.14|2863.06|2855.36|2862.8|2855.1|25
1651476260000|2022-05-02 07:24:20|2862.83|2855.13|2863.25|2855.55|2863.44|2855.74|2862.82|2855.12|29
1651476270000|2022-05-02 07:24:30|2863.13|2855.43|2863.02|2855.32|2863.13|2855.43|2862.95|2855.25|21
1651476280000|2022-05-02 07:24:40|2862.87|2855.17|2862.13|2854.43|2863.09|2855.39|2862.13|2854.43|32
1651476290000|2022-05-02 07:24:50|2862.12|2854.42|2861.98|2854.28|2862.12|2854.42|2861.91|2854.21|17
1651476300000|2022-05-02 07:25:00|2861.92|2854.22|2861.91|2854.21|2862.17|2854.47|2861.77|2854.07|16
1651476310000|2022-05-02 07:25:10|2861.98|2854.28|2861.65|2853.95|2861.98|2854.28|2861.45|2853.75|24
1651476320000|2022-05-02 07:25:20|2861.75|2854.05|2861.56|2853.86|2861.75|2854.05|2861.46|2853.76|31
1651476330000|2022-05-02 07:25:30|2861.53|2853.83|2862.07|2854.37|2862.12|2854.42|2861.53|2853.83|27
1651476340000|2022-05-02 07:25:40|2862.06|2854.36|2862.07|2854.37|2862.2|2854.5|2862.02|2854.32|17
1651476350000|2022-05-02 07:25:50|2862.11|2854.41|2862.02|2854.32|2862.13|2854.43|2861.96|2854.26|25
1651476360000|2022-05-02 07:26:00|2862.07|2854.37|2862.04|2854.34|2862.08|2854.38|2861.96|2854.26|12
1651476370000|2022-05-02 07:26:10|2862.02|2854.32|2862.02|2854.32|2862.02|2854.32|2862.02|2854.32|1
1651476380000|2022-05-02 07:26:20|2862.09|2854.39|2862.77|2855.07|2862.82|2855.12|2862.09|2854.39|20
1651476390000|2022-05-02 07:26:30|2862.76|2855.06|2863.24|2855.54|2863.27|2855.57|2862.65|2854.95|22
1651476400000|2022-05-02 07:26:40|2863.3|2855.6|2863.5|2855.8|2863.54|2855.84|2863.3|2855.6|26
1651476410000|2022-05-02 07:26:50|2863.47|2855.77|2864.39|2856.69|2864.6|2856.9|2863.43|2855.73|34
1651476420000|2022-05-02 07:27:00|2864.38|2856.68|2864.3|2856.6|2864.41|2856.71|2864.04|2856.34|26
1651476430000|2022-05-02 07:27:10|2864.48|2856.78|2864.24|2856.54|2864.68|2856.98|2864.24|2856.54|28
1651476440000|2022-05-02 07:27:20|2864.28|2856.58|2864.2|2856.5|2864.28|2856.58|2864.19|2856.49|19
1651476450000|2022-05-02 07:27:30|2864.21|2856.51|2863.86|2856.16|2864.36|2856.66|2863.86|2856.16|13
1651476460000|2022-05-02 07:27:40|2863.7|2856|2864|2856.3|2864|2856.3|2863.46|2855.76|13
1651476470000|2022-05-02 07:27:50|2863.87|2856.17|2863.43|2855.73|2864|2856.3|2863.43|2855.73|14
1651476480000|2022-05-02 07:28:00|2863.81|2856.11|2861.97|2854.27|2863.81|2856.11|2861.92|2854.22|22
1651476490000|2022-05-02 07:28:10|2861.95|2854.25|2861.47|2853.77|2862.06|2854.36|2861.47|2853.77|20
1651476500000|2022-05-02 07:28:20|2861.48|2853.78|2862.19|2854.49|2862.2|2854.5|2861.45|2853.75|10
1651476510000|2022-05-02 07:28:30|2862.18|2854.48|2861.43|2853.73|2862.32|2854.62|2861.35|2853.65|28
1651476520000|2022-05-02 07:28:40|2861.51|2853.81|2861.78|2854.08|2861.83|2854.13|2861.51|2853.81|27
1651476530000|2022-05-02 07:28:50|2861.73|2854.03|2862.33|2854.63|2862.41|2854.71|2861.31|2853.61|32
1651476540000|2022-05-02 07:29:00|2862.37|2854.67|2862.69|2854.99|2862.74|2855.04|2862.3|2854.6|29
1651476550000|2022-05-02 07:29:10|2862.65|2854.95|2862.68|2854.98|2862.74|2855.04|2862.61|2854.91|22
1651476560000|2022-05-02 07:29:20|2862.71|2855.01|2862.42|2854.72|2862.71|2855.01|2862.42|2854.72|18
1651476570000|2022-05-02 07:29:30|2862.37|2854.67|2862.59|2854.89|2862.62|2854.92|2862.33|2854.63|23
1651476580000|2022-05-02 07:29:40|2862.57|2854.87|2862.6|2854.9|2862.68|2854.98|2862.57|2854.87|8
1651476590000|2022-05-02 07:29:50|2862.62|2854.92|2862|2854.3|2862.65|2854.95|2861.99|2854.29|24
1651476600000|2022-05-02 07:30:00|2862.02|2854.32|2861.68|2853.98|2862.05|2854.35|2861.35|2853.65|29
1651476610000|2022-05-02 07:30:10|2861.75|2854.05|2861.77|2854.07|2861.79|2854.09|2861.51|2853.81|29
1651476620000|2022-05-02 07:30:20|2861.46|2853.76|2861.16|2853.46|2861.52|2853.82|2861.16|2853.46|28
1651476630000|2022-05-02 07:30:30|2861.17|2853.47|2858.96|2851.26|2861.31|2853.61|2858.91|2851.21|36
1651476640000|2022-05-02 07:30:40|2859.08|2851.38|2859.71|2852.01|2859.83|2852.13|2859.04|2851.34|34
1651476650000|2022-05-02 07:30:50|2859.76|2852.06|2859.11|2851.41|2859.76|2852.06|2859.05|2851.35|33
1651476660000|2022-05-02 07:31:00|2859.07|2851.37|2859.14|2851.44|2859.18|2851.48|2859.06|2851.36|26
1651476670000|2022-05-02 07:31:10|2859.13|2851.43|2858.11|2850.41|2859.13|2851.43|2857.83|2850.13|32
1651476680000|2022-05-02 07:31:20|2858.14|2850.44|2859.21|2851.51|2859.33|2851.63|2858.04|2850.34|33
1651476690000|2022-05-02 07:31:30|2859.38|2851.68|2859.2|2851.5|2859.48|2851.78|2859.06|2851.36|29
1651476700000|2022-05-02 07:31:40|2859.18|2851.48|2858.78|2851.08|2859.19|2851.49|2858.72|2851.02|29
1651476710000|2022-05-02 07:31:50|2858.77|2851.07|2858.3|2850.6|2858.77|2851.07|2858.22|2850.52|30
1651476720000|2022-05-02 07:32:00|2858.33|2850.63|2859.28|2851.58|2859.28|2851.58|2858.33|2850.63|34
1651476730000|2022-05-02 07:32:10|2859.29|2851.59|2860.27|2852.57|2860.51|2852.81|2859.26|2851.56|31
1651476740000|2022-05-02 07:32:20|2860.14|2852.44|2860.37|2852.67|2860.52|2852.82|2860.14|2852.44|32
1651476750000|2022-05-02 07:32:30|2860.38|2852.68|2860.54|2852.84|2860.7|2853|2860.38|2852.68|31
1651476760000|2022-05-02 07:32:40|2860.59|2852.89|2859.86|2852.16|2860.64|2852.94|2859.82|2852.12|31
1651476770000|2022-05-02 07:32:50|2859.85|2852.15|2859.54|2851.84|2859.87|2852.17|2859.54|2851.84|31
1651476780000|2022-05-02 07:33:00|2859.44|2851.74|2859.52|2851.82|2859.63|2851.93|2858.94|2851.24|29
1651476790000|2022-05-02 07:33:10|2859.51|2851.81|2859.46|2851.76|2859.65|2851.95|2859.25|2851.55|29
1651476800000|2022-05-02 07:33:20|2859.48|2851.78|2860.21|2852.51|2860.21|2852.51|2859.26|2851.56|35
1651476810000|2022-05-02 07:33:30|2860.24|2852.54|2860.74|2853.04|2860.85|2853.15|2860.13|2852.43|36
1651476820000|2022-05-02 07:33:40|2860.81|2853.11|2860.98|2853.28|2861.16|2853.46|2860.81|2853.11|26
1651476830000|2022-05-02 07:33:50|2860.97|2853.27|2860.67|2852.97|2860.97|2853.27|2860.63|2852.93|29
1651476840000|2022-05-02 07:34:00|2860.68|2852.98|2860.08|2852.38|2860.68|2852.98|2859.94|2852.24|29
1651476850000|2022-05-02 07:34:10|2860.02|2852.32|2859.8|2852.1|2860.07|2852.37|2859.8|2852.1|17
1651476860000|2022-05-02 07:34:20|2859.54|2851.84|2859.52|2851.82|2859.91|2852.21|2859.03|2851.33|30
1651476870000|2022-05-02 07:34:30|2859.28|2851.58|2857.75|2850.05|2859.7|2852|2857.75|2850.05|23
1651476880000|2022-05-02 07:34:40|2857.9|2850.2|2857.71|2850.01|2857.9|2850.2|2857.65|2849.95|13
1651476890000|2022-05-02 07:34:50|2857.56|2849.86|2858.31|2850.61|2858.4|2850.7|2857.56|2849.86|13
1651476900000|2022-05-02 07:35:00|2858.58|2850.88|2858.54|2850.84|2858.69|2850.99|2858.44|2850.74|22
1651476910000|2022-05-02 07:35:10|2858.55|2850.85|2858.76|2851.06|2858.81|2851.11|2858.22|2850.52|16
1651476920000|2022-05-02 07:35:20|2859.03|2851.33|2858.79|2851.09|2859.03|2851.33|2858.19|2850.49|12
1651476930000|2022-05-02 07:35:30|2858.67|2850.97|2858.61|2850.91|2858.81|2851.11|2858.32|2850.62|34
1651476940000|2022-05-02 07:35:40|2858.62|2850.92|2858.51|2850.81|2858.71|2851.01|2858.42|2850.72|30
1651476950000|2022-05-02 07:35:50|2857.99|2850.29|2858.7|2851|2858.76|2851.06|2857.99|2850.29|26
1651476960000|2022-05-02 07:36:00|2858.68|2850.98|2859.08|2851.38|2859.62|2851.92|2858.68|2850.98|37
1651476970000|2022-05-02 07:36:10|2859.21|2851.51|2859.72|2852.02|2859.8|2852.1|2859.21|2851.51|36
1651476980000|2022-05-02 07:36:20|2859.74|2852.04|2859.6|2851.9|2859.77|2852.07|2859.6|2851.9|28
1651476990000|2022-05-02 07:36:30|2859.69|2851.99|2859.71|2852.01|2859.75|2852.05|2859.62|2851.92|23
1651477000000|2022-05-02 07:36:40|2859.73|2852.03|2859.82|2852.12|2859.83|2852.13|2859.71|2852.01|7
1651477010000|2022-05-02 07:36:50|2859.93|2852.23|2859.75|2852.05|2860.05|2852.35|2859.72|2852.02|32
1651477020000|2022-05-02 07:37:00|2859.76|2852.06|2859.14|2851.44|2859.76|2852.06|2859.1|2851.4|23
1651477030000|2022-05-02 07:37:10|2859.16|2851.46|2859.27|2851.57|2859.27|2851.57|2859.13|2851.43|11
1651477040000|2022-05-02 07:37:20|2859.39|2851.69|2858.57|2850.87|2859.67|2851.97|2858.57|2850.87|25
1651477050000|2022-05-02 07:37:30|2858.44|2850.74|2857.96|2850.26|2858.69|2850.99|2857.58|2849.88|34
1651477060000|2022-05-02 07:37:40|2857.97|2850.27|2857.63|2849.93|2857.97|2850.27|2857|2849.3|18
1651477070000|2022-05-02 07:37:50|2857.33|2849.63|2857.67|2849.97|2858.08|2850.38|2857.33|2849.63|37
1651477080000|2022-05-02 07:38:00|2857.63|2849.93|2858.27|2850.57|2858.27|2850.57|2857.57|2849.87|26
1651477090000|2022-05-02 07:38:10|2858.28|2850.58|2858.45|2850.75|2858.56|2850.86|2858.19|2850.49|33
1651477100000|2022-05-02 07:38:20|2858.52|2850.82|2858.46|2850.76|2858.52|2850.82|2858.32|2850.62|29
1651477110000|2022-05-02 07:38:30|2858.38|2850.68|2858.41|2850.71|2858.48|2850.78|2858.29|2850.59|21
1651477120000|2022-05-02 07:38:40|2858.29|2850.59|2857.77|2850.07|2858.38|2850.68|2857.77|2850.07|26
1651477130000|2022-05-02 07:38:50|2857.73|2850.03|2857.53|2849.83|2857.93|2850.23|2857.53|2849.83|23
1651477140000|2022-05-02 07:39:00|2857.5|2849.8|2858.01|2850.31|2858.01|2850.31|2857.5|2849.8|23
1651477150000|2022-05-02 07:39:10|2858.03|2850.33|2858.63|2850.93|2858.91|2851.21|2857.92|2850.22|21
1651477160000|2022-05-02 07:39:20|2858.61|2850.91|2858.72|2851.02|2859.15|2851.45|2858.58|2850.88|20
1651477170000|2022-05-02 07:39:30|2858.75|2851.05|2858.5|2850.8|2858.78|2851.08|2857.93|2850.23|28
1651477180000|2022-05-02 07:39:40|2858.55|2850.85|2859.31|2851.61|2859.67|2851.97|2858.46|2850.76|35
1651477190000|2022-05-02 07:39:50|2859.45|2851.75|2859.53|2851.83|2859.64|2851.94|2859.37|2851.67|17
1651477200000|2022-05-02 07:40:00|2859.64|2851.94|2859.7|2852|2859.8|2852.1|2859.47|2851.77|27
1651477210000|2022-05-02 07:40:10|2859.64|2851.94|2859.23|2851.53|2859.7|2852|2859.14|2851.44|28
1651477220000|2022-05-02 07:40:20|2859.18|2851.48|2859.21|2851.51|2859.47|2851.77|2859.13|2851.43|28
1651477230000|2022-05-02 07:40:30|2859.13|2851.43|2858.62|2850.92|2859.2|2851.5|2858.61|2850.91|37
1651477240000|2022-05-02 07:40:40|2858.73|2851.03|2858.47|2850.77|2858.73|2851.03|2858.29|2850.59|22
1651477250000|2022-05-02 07:40:50|2858.41|2850.71|2858.29|2850.59|2858.52|2850.82|2858.18|2850.48|29
1651477260000|2022-05-02 07:41:00|2858.27|2850.57|2858.38|2850.68|2858.61|2850.91|2857.75|2850.05|32
1651477270000|2022-05-02 07:41:10|2857.9|2850.2|2858.2|2850.5|2858.61|2850.91|2857.49|2849.79|26
1651477280000|2022-05-02 07:41:20|2858.23|2850.53|2858.93|2851.23|2858.93|2851.23|2858.17|2850.47|32
1651477290000|2022-05-02 07:41:30|2858.91|2851.21|2858.93|2851.23|2859.2|2851.5|2858.77|2851.07|33
1651477300000|2022-05-02 07:41:40|2858.94|2851.24|2858.84|2851.14|2859.04|2851.34|2858.83|2851.13|24
1651477310000|2022-05-02 07:41:50|2858.86|2851.16|2858.57|2850.87|2858.9|2851.2|2858.46|2850.76|23
1651477320000|2022-05-02 07:42:00|2858.55|2850.85|2858.85|2851.15|2858.85|2851.15|2858.41|2850.71|25
1651477330000|2022-05-02 07:42:10|2858.81|2851.11|2858.55|2850.85|2858.84|2851.14|2858.47|2850.77|30
1651477340000|2022-05-02 07:42:20|2858.52|2850.82|2858.52|2850.82|2858.6|2850.9|2858.51|2850.81|21
1651477350000|2022-05-02 07:42:30|2858.47|2850.77|2858.54|2850.84|2858.57|2850.87|2858.39|2850.69|22
1651477360000|2022-05-02 07:42:40|2858.46|2850.76|2858.25|2850.55|2858.46|2850.76|2857.99|2850.29|29
1651477370000|2022-05-02 07:42:50|2858.28|2850.58|2858.32|2850.62|2858.37|2850.67|2858.09|2850.39|27
1651477380000|2022-05-02 07:43:00|2858.31|2850.61|2858.72|2851.02|2858.82|2851.12|2858.29|2850.59|27
1651477390000|2022-05-02 07:43:10|2858.71|2851.01|2859.5|2851.8|2859.5|2851.8|2858.7|2851|32
1651477400000|2022-05-02 07:43:20|2859.6|2851.9|2859.68|2851.98|2859.82|2852.12|2859.6|2851.9|32
1651477410000|2022-05-02 07:43:30|2859.8|2852.1|2860.28|2852.58|2860.54|2852.84|2859.76|2852.06|30
1651477420000|2022-05-02 07:43:40|2860.37|2852.67|2859.95|2852.25|2860.47|2852.77|2859.84|2852.14|33
1651477430000|2022-05-02 07:43:50|2859.97|2852.27|2859.29|2851.59|2859.97|2852.27|2859.17|2851.47|31
1651477440000|2022-05-02 07:44:00|2859.3|2851.6|2859.29|2851.59|2859.31|2851.61|2859.2|2851.5|23
1651477450000|2022-05-02 07:44:10|2859.31|2851.61|2858.86|2851.16|2859.31|2851.61|2858.84|2851.14|18
1651477460000|2022-05-02 07:44:20|2858.99|2851.29|2859.78|2852.08|2859.95|2852.25|2858.99|2851.29|34
1651477470000|2022-05-02 07:44:30|2859.64|2851.94|2859.06|2851.36|2859.8|2852.1|2859.06|2851.36|22
1651477480000|2022-05-02 07:44:40|2859.08|2851.38|2859.59|2851.89|2859.59|2851.89|2859.08|2851.38|20
1651477490000|2022-05-02 07:44:50|2859.54|2851.84|2859.82|2852.12|2859.84|2852.14|2859.54|2851.84|25
1651477500000|2022-05-02 07:45:00|2859.81|2852.11|2859.56|2851.86|2859.89|2852.19|2859.46|2851.76|29
1651477510000|2022-05-02 07:45:10|2859.58|2851.88|2859.18|2851.48|2859.63|2851.93|2859.18|2851.48|28
1651477520000|2022-05-02 07:45:20|2859.16|2851.46|2858.87|2851.17|2859.18|2851.48|2858.73|2851.03|30
1651477530000|2022-05-02 07:45:30|2858.84|2851.14|2859.04|2851.34|2859.09|2851.39|2858.74|2851.04|25
1651477540000|2022-05-02 07:45:40|2859.03|2851.33|2859|2851.3|2859.05|2851.35|2858.89|2851.19|20
1651477550000|2022-05-02 07:45:50|2859.01|2851.31|2859.21|2851.51|2859.7|2852|2859|2851.3|29
1651477560000|2022-05-02 07:46:00|2859.19|2851.49|2859.27|2851.57|2859.27|2851.57|2858.63|2850.93|31
1651477570000|2022-05-02 07:46:10|2859.3|2851.6|2859.16|2851.46|2859.31|2851.61|2859.11|2851.41|22
1651477580000|2022-05-02 07:46:20|2859.18|2851.48|2859.25|2851.55|2859.34|2851.64|2859.18|2851.48|27
1651477590000|2022-05-02 07:46:30|2859.24|2851.54|2859.31|2851.61|2859.34|2851.64|2859.19|2851.49|33
1651477600000|2022-05-02 07:46:40|2859.28|2851.58|2859.12|2851.42|2859.38|2851.68|2859.12|2851.42|32
1651477610000|2022-05-02 07:46:50|2859.07|2851.37|2858.99|2851.29|2859.07|2851.37|2858.8|2851.1|28
1651477620000|2022-05-02 07:47:00|2858.92|2851.22|2858.51|2850.81|2858.92|2851.22|2858.39|2850.69|21
1651477630000|2022-05-02 07:47:10|2858.52|2850.82|2858.78|2851.08|2858.94|2851.24|2858.44|2850.74|32
1651477640000|2022-05-02 07:47:20|2858.77|2851.07|2858.75|2851.05|2858.85|2851.15|2858.74|2851.04|16
1651477650000|2022-05-02 07:47:30|2858.74|2851.04|2858.2|2850.5|2858.75|2851.05|2858.18|2850.48|25
1651477660000|2022-05-02 07:47:40|2858.26|2850.56|2857.51|2849.81|2858.28|2850.58|2857.24|2849.54|33
1651477670000|2022-05-02 07:47:50|2857.52|2849.82|2857.61|2849.91|2857.71|2850.01|2857.49|2849.79|20
1651477680000|2022-05-02 07:48:00|2857.62|2849.92|2857.64|2849.94|2857.69|2849.99|2857.62|2849.92|12
1651477690000|2022-05-02 07:48:10|2857.65|2849.95|2857.93|2850.23|2858.02|2850.32|2857.43|2849.73|28
1651477700000|2022-05-02 07:48:20|2857.97|2850.27|2858.04|2850.34|2858.1|2850.4|2857.86|2850.16|34
1651477710000|2022-05-02 07:48:30|2858.26|2850.56|2858.18|2850.48|2858.26|2850.56|2858.07|2850.37|14
1651477720000|2022-05-02 07:48:40|2858.17|2850.47|2857.8|2850.1|2858.17|2850.47|2857.7|2850|28
1651477730000|2022-05-02 07:48:50|2857.72|2850.02|2857.72|2850.02|2857.79|2850.09|2857.67|2849.97|26
1651477740000|2022-05-02 07:49:00|2857.73|2850.03|2857.78|2850.08|2857.81|2850.11|2857.72|2850.02|24
1651477750000|2022-05-02 07:49:10|2857.77|2850.07|2857.27|2849.57|2857.81|2850.11|2857.26|2849.56|27
1651477760000|2022-05-02 07:49:20|2857.21|2849.51|2857.01|2849.31|2857.21|2849.51|2856.98|2849.28|30
1651477770000|2022-05-02 07:49:30|2857.03|2849.33|2856.85|2849.15|2857.06|2849.36|2856.69|2848.99|28
1651477780000|2022-05-02 07:49:40|2856.86|2849.16|2856.66|2848.96|2857.01|2849.31|2856.66|2848.96|21
1651477790000|2022-05-02 07:49:50|2856.72|2849.02|2856.63|2848.93|2856.92|2849.22|2856.55|2848.85|16
1651477800000|2022-05-02 07:50:00|2856.66|2848.96|2855.41|2847.71|2856.73|2849.03|2855.31|2847.61|30
1651477810000|2022-05-02 07:50:10|2855.13|2847.43|2856.21|2848.51|2856.4|2848.7|2855.05|2847.35|30
1651477820000|2022-05-02 07:50:20|2856.29|2848.59|2856.27|2848.57|2856.3|2848.6|2856.12|2848.42|34
1651477830000|2022-05-02 07:50:30|2856.3|2848.6|2856.17|2848.47|2856.31|2848.61|2856|2848.3|35
1651477840000|2022-05-02 07:50:40|2855.79|2848.09|2856.04|2848.34|2856.06|2848.36|2855.44|2847.74|34
1651477850000|2022-05-02 07:50:50|2856.05|2848.35|2856.52|2848.82|2856.52|2848.82|2855.93|2848.23|32
1651477860000|2022-05-02 07:51:00|2856.51|2848.81|2856.87|2849.17|2856.99|2849.29|2856.44|2848.74|29
1651477870000|2022-05-02 07:51:10|2856.99|2849.29|2857.09|2849.39|2857.43|2849.73|2856.77|2849.07|33
1651477880000|2022-05-02 07:51:20|2857.1|2849.4|2857.1|2849.4|2857.28|2849.58|2856.99|2849.29|21
1651477890000|2022-05-02 07:51:30|2857.01|2849.31|2856.8|2849.1|2857.01|2849.31|2856.78|2849.08|12
1651477900000|2022-05-02 07:51:40|2856.76|2849.06|2856.87|2849.17|2857.05|2849.35|2856.68|2848.98|32
1651477910000|2022-05-02 07:51:50|2857.02|2849.32|2856.95|2849.25|2857.02|2849.32|2856.86|2849.16|21
1651477920000|2022-05-02 07:52:00|2856.97|2849.27|2857.39|2849.69|2857.42|2849.72|2856.91|2849.21|14
1651477930000|2022-05-02 07:52:10|2857.38|2849.68|2857.73|2850.03|2857.83|2850.13|2857.37|2849.67|31
1651477940000|2022-05-02 07:52:20|2857.72|2850.02|2857.33|2849.63|2857.75|2850.05|2857.24|2849.54|23
1651477950000|2022-05-02 07:52:30|2857.32|2849.62|2857.41|2849.71|2857.46|2849.76|2857.32|2849.62|17
1651477960000|2022-05-02 07:52:40|2857.46|2849.76|2857.32|2849.62|2857.46|2849.76|2857.32|2849.62|19
1651477970000|2022-05-02 07:52:50|2857.3|2849.6|2857.26|2849.56|2857.36|2849.66|2857.26|2849.56|11
1651477980000|2022-05-02 07:53:00|2857.21|2849.51|2857.19|2849.49|2857.37|2849.67|2857.08|2849.38|29
1651477990000|2022-05-02 07:53:10|2857.23|2849.53|2857.11|2849.41|2857.3|2849.6|2857.05|2849.35|20
1651478000000|2022-05-02 07:53:20|2857.1|2849.4|2856.81|2849.11|2857.1|2849.4|2856.8|2849.1|16
1651478010000|2022-05-02 07:53:30|2856.8|2849.1|2856.82|2849.12|2856.86|2849.16|2856.71|2849.01|22
1651478020000|2022-05-02 07:53:40|2856.83|2849.13|2855.9|2848.2|2856.83|2849.13|2855.88|2848.18|31
1651478030000|2022-05-02 07:53:50|2855.89|2848.19|2856.46|2848.76|2856.57|2848.87|2855.89|2848.19|29
1651478040000|2022-05-02 07:54:00|2856.59|2848.89|2855.88|2848.18|2856.63|2848.93|2855.85|2848.15|34
1651478050000|2022-05-02 07:54:10|2855.9|2848.2|2855.61|2847.91|2856.02|2848.32|2855.59|2847.89|26
1651478060000|2022-05-02 07:54:20|2855.73|2848.03|2855.31|2847.61|2855.73|2848.03|2855.29|2847.59|27
1651478070000|2022-05-02 07:54:30|2855.43|2847.73|2855.53|2847.83|2855.61|2847.91|2855.2|2847.5|26
1651478080000|2022-05-02 07:54:40|2855.48|2847.78|2855.47|2847.77|2855.57|2847.87|2855.44|2847.74|24
1651478090000|2022-05-02 07:54:50|2855.5|2847.8|2855.2|2847.5|2855.59|2847.89|2855.11|2847.41|27
1651478100000|2022-05-02 07:55:00|2855.17|2847.47|2855.31|2847.61|2855.5|2847.8|2855.09|2847.39|15
1651478110000|2022-05-02 07:55:10|2855.49|2847.79|2855.97|2848.27|2856.11|2848.41|2855.31|2847.61|22
1651478120000|2022-05-02 07:55:20|2856.04|2848.34|2856.23|2848.53|2856.41|2848.71|2855.96|2848.26|21
1651478130000|2022-05-02 07:55:30|2856.2|2848.5|2855.43|2847.73|2856.2|2848.5|2855.43|2847.73|33
1651478140000|2022-05-02 07:55:40|2855.45|2847.75|2855.48|2847.78|2855.66|2847.96|2855.38|2847.68|21
1651478150000|2022-05-02 07:55:50|2855.5|2847.8|2855.27|2847.57|2855.72|2848.02|2855.06|2847.36|29
1651478160000|2022-05-02 07:56:00|2855.25|2847.55|2854.73|2847.03|2855.25|2847.55|2854.63|2846.93|29
1651478170000|2022-05-02 07:56:10|2854.72|2847.02|2854.97|2847.27|2855.01|2847.31|2854.41|2846.71|24
1651478180000|2022-05-02 07:56:20|2855.01|2847.31|2854.69|2846.99|2855.01|2847.31|2854.67|2846.97|29
1651478190000|2022-05-02 07:56:30|2854.7|2847|2854.68|2846.98|2854.7|2847|2854.64|2846.94|14
1651478200000|2022-05-02 07:56:40|2854.72|2847.02|2853.68|2845.98|2854.72|2847.02|2853.57|2845.87|23
1651478210000|2022-05-02 07:56:50|2853.71|2846.01|2853.45|2845.75|2853.75|2846.05|2853.35|2845.65|32
1651478220000|2022-05-02 07:57:00|2853.31|2845.61|2854.04|2846.34|2854.22|2846.52|2853.27|2845.57|29
1651478230000|2022-05-02 07:57:10|2853.95|2846.25|2854.42|2846.72|2854.53|2846.83|2853.95|2846.25|26
1651478240000|2022-05-02 07:57:20|2854.45|2846.75|2853.74|2846.04|2854.46|2846.76|2853.74|2846.04|27
1651478250000|2022-05-02 07:57:30|2853.58|2845.88|2852.68|2844.98|2853.58|2845.88|2852.61|2844.91|33
1651478260000|2022-05-02 07:57:40|2852.56|2844.86|2850.75|2843.05|2852.56|2844.86|2850.55|2842.85|34
1651478270000|2022-05-02 07:57:50|2850.7|2843|2850.07|2842.37|2851.03|2843.33|2850.07|2842.37|33
1651478280000|2022-05-02 07:58:00|2850.04|2842.34|2847.96|2840.26|2850.27|2842.57|2847.55|2839.85|34
1651478290000|2022-05-02 07:58:10|2847.51|2839.81|2848.82|2841.12|2848.82|2841.12|2847.51|2839.81|35
1651478300000|2022-05-02 07:58:20|2848.86|2841.16|2849.49|2841.79|2849.65|2841.95|2848.86|2841.16|37
1651478310000|2022-05-02 07:58:30|2849.52|2841.82|2848.57|2840.87|2849.7|2842|2848.17|2840.47|30
1651478320000|2022-05-02 07:58:40|2848.78|2841.08|2846.96|2839.26|2848.78|2841.08|2846.96|2839.26|32
1651478330000|2022-05-02 07:58:50|2847.23|2839.53|2848.69|2840.99|2848.69|2840.99|2846.79|2839.09|32
1651478340000|2022-05-02 07:59:00|2848.72|2841.02|2848.64|2840.94|2848.93|2841.23|2847.67|2839.97|32
1651478350000|2022-05-02 07:59:10|2848.6|2840.9|2846.04|2838.34|2848.73|2841.03|2846.04|2838.34|35
1651478360000|2022-05-02 07:59:20|2845.86|2838.16|2845.53|2837.83|2846.08|2838.38|2845.32|2837.62|35
1651478370000|2022-05-02 07:59:30|2845.52|2837.82|2846.94|2839.24|2846.94|2839.24|2845.52|2837.82|34
1651478380000|2022-05-02 07:59:40|2846.95|2839.25|2849.36|2841.66|2849.82|2842.12|2846.95|2839.25|38
1651478390000|2022-05-02 07:59:50|2849.23|2841.53|2849.22|2841.52|2849.36|2841.66|2848.89|2841.19|30
1651478400000|2022-05-02 08:00:00|2849.2|2841.5|2849.18|2841.48|2849.39|2841.69|2848.9|2841.2|34
1651478410000|2022-05-02 08:00:10|2849.16|2841.46|2849.06|2841.36|2849.62|2841.92|2849.06|2841.36|30
1651478420000|2022-05-02 08:00:20|2848.87|2841.17|2848.57|2840.87|2848.97|2841.27|2848.57|2840.87|25
1651478430000|2022-05-02 08:00:30|2848.54|2840.84|2848.95|2841.25|2849.03|2841.33|2848.32|2840.62|29
1651478440000|2022-05-02 08:00:40|2849.04|2841.34|2850.61|2842.91|2850.61|2842.91|2849.04|2841.34|35
1651478450000|2022-05-02 08:00:50|2850.48|2842.78|2851.16|2843.46|2851.3|2843.6|2850.48|2842.78|35
1651478460000|2022-05-02 08:01:00|2851.25|2843.55|2850.94|2843.24|2851.25|2843.55|2850.81|2843.11|31
1651478470000|2022-05-02 08:01:10|2851|2843.3|2850.74|2843.04|2851.09|2843.39|2850.34|2842.64|31
1651478480000|2022-05-02 08:01:20|2850.76|2843.06|2849.79|2842.09|2850.76|2843.06|2849.58|2841.88|36
1651478490000|2022-05-02 08:01:30|2850.37|2842.67|2851.38|2843.68|2851.53|2843.83|2850.35|2842.65|25
1651478500000|2022-05-02 08:01:40|2851.29|2843.59|2850.98|2843.28|2851.29|2843.59|2850.96|2843.26|34
1651478510000|2022-05-02 08:01:50|2850.99|2843.29|2851.78|2844.08|2851.78|2844.08|2850.96|2843.26|33
1651478520000|2022-05-02 08:02:00|2851.65|2843.95|2852.66|2844.96|2852.77|2845.07|2851.23|2843.53|27
1651478530000|2022-05-02 08:02:10|2852.65|2844.95|2853.16|2845.46|2853.27|2845.57|2852.65|2844.95|29
1651478540000|2022-05-02 08:02:20|2853.14|2845.44|2851.36|2843.66|2853.14|2845.44|2851.27|2843.57|35
1651478550000|2022-05-02 08:02:30|2851.46|2843.76|2851.85|2844.15|2852.26|2844.56|2850.88|2843.18|33
1651478560000|2022-05-02 08:02:40|2851.89|2844.19|2851.68|2843.98|2851.91|2844.21|2851.61|2843.91|23
1651478570000|2022-05-02 08:02:50|2851.8|2844.1|2851.16|2843.46|2851.8|2844.1|2851.16|2843.46|25
1651478580000|2022-05-02 08:03:00|2851.1|2843.4|2850.23|2842.53|2851.1|2843.4|2850.15|2842.45|29
1651478590000|2022-05-02 08:03:10|2850.25|2842.55|2850.27|2842.57|2850.52|2842.82|2850.19|2842.49|32
1651478600000|2022-05-02 08:03:20|2850.25|2842.55|2851.22|2843.52|2851.22|2843.52|2849.99|2842.29|24
1651478610000|2022-05-02 08:03:30|2851.16|2843.46|2851.31|2843.61|2851.39|2843.69|2851.01|2843.31|30
1651478620000|2022-05-02 08:03:40|2851.36|2843.66|2852.1|2844.4|2852.53|2844.83|2851.36|2843.66|27
1651478630000|2022-05-02 08:03:50|2852.49|2844.79|2852.05|2844.35|2852.49|2844.79|2851.86|2844.16|26
1651478640000|2022-05-02 08:04:00|2852.04|2844.34|2852.21|2844.51|2852.42|2844.72|2851.86|2844.16|18
1651478650000|2022-05-02 08:04:10|2852.31|2844.61|2851.86|2844.16|2852.31|2844.61|2851.81|2844.11|18
1651478660000|2022-05-02 08:04:20|2852|2844.3|2851.8|2844.1|2852.34|2844.64|2851.75|2844.05|17
1651478670000|2022-05-02 08:04:30|2851.89|2844.19|2851.82|2844.12|2851.95|2844.25|2851.42|2843.72|15
1651478680000|2022-05-02 08:04:40|2851.83|2844.13|2851.89|2844.19|2852.1|2844.4|2851.71|2844.01|26
1651478690000|2022-05-02 08:04:50|2852.46|2844.76|2853.6|2845.9|2853.75|2846.05|2852.46|2844.76|16
1651478700000|2022-05-02 08:05:00|2853.73|2846.03|2853.12|2845.42|2853.73|2846.03|2852.65|2844.95|38
1651478710000|2022-05-02 08:05:10|2853.65|2845.95|2854.14|2846.44|2854.16|2846.46|2853.44|2845.74|29
1651478720000|2022-05-02 08:05:20|2854.13|2846.43|2854.04|2846.34|2854.13|2846.43|2853.83|2846.13|25
1651478730000|2022-05-02 08:05:30|2854.05|2846.35|2854.14|2846.44|2854.33|2846.63|2853.96|2846.26|33
1651478740000|2022-05-02 08:05:40|2854.33|2846.63|2854.44|2846.74|2854.5|2846.8|2854.26|2846.56|15
1651478750000|2022-05-02 08:05:50|2854.49|2846.79|2853.32|2845.62|2854.54|2846.84|2853.32|2845.62|31
1651478760000|2022-05-02 08:06:00|2853.41|2845.71|2853.42|2845.72|2853.78|2846.08|2852.68|2844.98|34
1651478770000|2022-05-02 08:06:10|2853.71|2846.01|2854.61|2846.91|2854.87|2847.17|2853.7|2846|33
1651478780000|2022-05-02 08:06:20|2854.69|2846.99|2855.3|2847.6|2855.34|2847.64|2854.63|2846.93|21
1651478790000|2022-05-02 08:06:30|2855.31|2847.61|2855.5|2847.8|2855.94|2848.24|2855.03|2847.33|27
1651478800000|2022-05-02 08:06:40|2855.46|2847.76|2855.66|2847.96|2855.66|2847.96|2855.46|2847.76|32
1651478810000|2022-05-02 08:06:50|2855.68|2847.98|2855.77|2848.07|2856|2848.3|2855.52|2847.82|27
1651478820000|2022-05-02 08:07:00|2855.76|2848.06|2855.64|2847.94|2855.76|2848.06|2855.55|2847.85|26
1651478830000|2022-05-02 08:07:10|2855.71|2848.01|2857.03|2849.33|2857.03|2849.33|2855.49|2847.79|26
1651478840000|2022-05-02 08:07:20|2856.84|2849.14|2857.52|2849.82|2858.14|2850.44|2856.72|2849.02|40
1651478850000|2022-05-02 08:07:30|2857.78|2850.08|2857.8|2850.1|2858.54|2850.84|2857.47|2849.77|31
1651478860000|2022-05-02 08:07:40|2857.82|2850.12|2857.52|2849.82|2857.82|2850.12|2857.22|2849.52|27
1651478870000|2022-05-02 08:07:50|2857.58|2849.88|2857.92|2850.22|2858.12|2850.42|2857.52|2849.82|21
1651478880000|2022-05-02 08:08:00|2857.89|2850.19|2857.99|2850.29|2858.33|2850.63|2857.77|2850.07|32
1651478890000|2022-05-02 08:08:10|2857.97|2850.27|2857.55|2849.85|2858.2|2850.5|2856.71|2849.01|32
1651478900000|2022-05-02 08:08:20|2857.34|2849.64|2857.68|2849.98|2857.82|2850.12|2857.2|2849.5|30
1651478910000|2022-05-02 08:08:30|2857.67|2849.97|2857.78|2850.08|2858.45|2850.75|2857.45|2849.75|31
1651478920000|2022-05-02 08:08:40|2857.85|2850.15|2857.75|2850.05|2857.89|2850.19|2857.44|2849.74|37
1651478930000|2022-05-02 08:08:50|2857.78|2850.08|2857.56|2849.86|2858.28|2850.58|2857.56|2849.86|26
1651478940000|2022-05-02 08:09:00|2857.63|2849.93|2857.48|2849.78|2857.9|2850.2|2857.45|2849.75|27
1651478950000|2022-05-02 08:09:10|2857.35|2849.65|2858.2|2850.5|2858.2|2850.5|2857.34|2849.64|33
1651478960000|2022-05-02 08:09:20|2858.16|2850.46|2858.24|2850.54|2858.24|2850.54|2858.15|2850.45|11
1651478970000|2022-05-02 08:09:30|2858.26|2850.56|2858.77|2851.07|2858.77|2851.07|2858.11|2850.41|24
1651478980000|2022-05-02 08:09:40|2858.69|2850.99|2859.47|2851.77|2859.47|2851.77|2858.69|2850.99|32
1651478990000|2022-05-02 08:09:50|2859.45|2851.75|2858.96|2851.26|2859.67|2851.97|2858.94|2851.24|29
1651479000000|2022-05-02 08:10:00|2859.03|2851.33|2859.11|2851.41|2859.11|2851.41|2858.27|2850.57|32
1651479010000|2022-05-02 08:10:10|2859.04|2851.34|2858.63|2850.93|2859.21|2851.51|2858.63|2850.93|21
1651479020000|2022-05-02 08:10:20|2858.61|2850.91|2858.52|2850.82|2858.82|2851.12|2858.31|2850.61|30
1651479030000|2022-05-02 08:10:30|2858.57|2850.87|2859.28|2851.58|2859.36|2851.66|2858.57|2850.87|33
1651479040000|2022-05-02 08:10:40|2859.31|2851.61|2859.3|2851.6|2859.37|2851.67|2859.01|2851.31|35
1651479050000|2022-05-02 08:10:50|2859.29|2851.59|2858.26|2850.56|2859.42|2851.72|2858.19|2850.49|34
1651479060000|2022-05-02 08:11:00|2858.31|2850.61|2858.49|2850.79|2858.6|2850.9|2858.27|2850.57|33
1651479070000|2022-05-02 08:11:10|2858.16|2850.46|2857.7|2850|2858.21|2850.51|2857.65|2849.95|24
1651479080000|2022-05-02 08:11:20|2857.65|2849.95|2856.69|2848.99|2857.74|2850.04|2856.67|2848.97|30
1651479090000|2022-05-02 08:11:30|2856.87|2849.17|2857.45|2849.75|2857.45|2849.75|2856.87|2849.17|24
1651479100000|2022-05-02 08:11:40|2857.47|2849.77|2857.07|2849.37|2857.53|2849.83|2856.92|2849.22|28
1651479110000|2022-05-02 08:11:50|2857.02|2849.32|2856.37|2848.67|2857.03|2849.33|2855.94|2848.24|33
1651479120000|2022-05-02 08:12:00|2856.22|2848.52|2856.05|2848.35|2856.37|2848.67|2856.01|2848.31|25
1651479130000|2022-05-02 08:12:10|2856.07|2848.37|2856.36|2848.66|2856.74|2849.04|2856.07|2848.37|33
1651479140000|2022-05-02 08:12:20|2856.55|2848.85|2857.03|2849.33|2857.04|2849.34|2856.21|2848.51|15
1651479150000|2022-05-02 08:12:30|2856.97|2849.27|2856.87|2849.17|2856.97|2849.27|2856.47|2848.77|17
1651479160000|2022-05-02 08:12:40|2856.8|2849.1|2856.77|2849.07|2856.87|2849.17|2856.77|2849.07|6
1651479170000|2022-05-02 08:12:50|2856.68|2848.98|2856.67|2848.97|2856.9|2849.2|2856.36|2848.66|14
1651479180000|2022-05-02 08:13:00|2856.15|2848.45|2856.25|2848.55|2856.7|2849|2855.62|2847.92|30
1651479190000|2022-05-02 08:13:10|2856.24|2848.54|2854.96|2847.26|2856.25|2848.55|2854.96|2847.26|34
1651479200000|2022-05-02 08:13:20|2854.9|2847.2|2854.59|2846.89|2855.49|2847.79|2854.59|2846.89|30
1651479210000|2022-05-02 08:13:30|2853.68|2845.98|2853.91|2846.21|2854.39|2846.69|2853.09|2845.39|29
1651479220000|2022-05-02 08:13:40|2853.82|2846.12|2854.17|2846.47|2854.36|2846.66|2853.65|2845.95|23
1651479230000|2022-05-02 08:13:50|2854.19|2846.49|2853.58|2845.88|2854.19|2846.49|2853.58|2845.88|13
1651479240000|2022-05-02 08:14:00|2853.37|2845.67|2854.07|2846.37|2854.32|2846.62|2853.23|2845.53|30
1651479250000|2022-05-02 08:14:10|2854.06|2846.36|2854.55|2846.85|2854.55|2846.85|2854.06|2846.36|18
1651479260000|2022-05-02 08:14:20|2854.47|2846.77|2854.7|2847|2854.92|2847.22|2854.46|2846.76|25
1651479270000|2022-05-02 08:14:30|2854.66|2846.96|2854.66|2846.96|2855.02|2847.32|2854.59|2846.89|28
1651479280000|2022-05-02 08:14:40|2854.6|2846.9|2854.64|2846.94|2854.69|2846.99|2854.56|2846.86|18
1651479290000|2022-05-02 08:14:50|2854.62|2846.92|2854.76|2847.06|2854.86|2847.16|2854.2|2846.5|24
1651479300000|2022-05-02 08:15:00|2854.77|2847.07|2853.34|2845.64|2854.77|2847.07|2853.02|2845.32|33
1651479310000|2022-05-02 08:15:10|2853.39|2845.69|2854.56|2846.86|2855.28|2847.58|2853.39|2845.69|36
1651479320000|2022-05-02 08:15:20|2854.37|2846.67|2854.71|2847.01|2854.71|2847.01|2854.26|2846.56|20
1651479330000|2022-05-02 08:15:30|2854.55|2846.85|2854.51|2846.81|2855.17|2847.47|2853.95|2846.25|24
1651479340000|2022-05-02 08:15:40|2854.49|2846.79|2854.19|2846.49|2854.49|2846.79|2854.01|2846.31|22
1651479350000|2022-05-02 08:15:50|2854.05|2846.35|2853.91|2846.21|2854.37|2846.67|2853.81|2846.11|21
1651479360000|2022-05-02 08:16:00|2853.81|2846.11|2853.79|2846.09|2854.03|2846.33|2853.75|2846.05|17
1651479370000|2022-05-02 08:16:10|2853.6|2845.9|2853.98|2846.28|2854.27|2846.57|2853.54|2845.84|24
1651479380000|2022-05-02 08:16:20|2853.96|2846.26|2853.74|2846.04|2853.96|2846.26|2853.71|2846.01|16
1651479390000|2022-05-02 08:16:30|2853.73|2846.03|2853.76|2846.06|2853.89|2846.19|2853.71|2846.01|15
1651479400000|2022-05-02 08:16:40|2853.78|2846.08|2853.75|2846.05|2853.91|2846.21|2853.3|2845.6|31
1651479410000|2022-05-02 08:16:50|2853.76|2846.06|2853.94|2846.24|2854.23|2846.53|2853.32|2845.62|26
1651479420000|2022-05-02 08:17:00|2853.8|2846.1|2854.4|2846.7|2854.41|2846.71|2853.69|2845.99|30
1651479430000|2022-05-02 08:17:10|2854.43|2846.73|2854.32|2846.62|2854.91|2847.21|2854.32|2846.62|25
1651479450000|2022-05-02 08:17:30|2854.24|2846.54|2854.9|2847.2|2855.04|2847.34|2854.24|2846.54|11
1651479460000|2022-05-02 08:17:40|2854.28|2846.58|2854.77|2847.07|2854.87|2847.17|2854.28|2846.58|17
1651479470000|2022-05-02 08:17:50|2854.75|2847.05|2854.75|2847.05|2854.75|2847.05|2854.75|2847.05|1
1651479480000|2022-05-02 08:18:00|2854.99|2847.29|2855.45|2847.75|2855.62|2847.92|2854.99|2847.29|11
1651479490000|2022-05-02 08:18:10|2855.33|2847.63|2855.17|2847.47|2855.38|2847.68|2854.87|2847.17|24
1651479500000|2022-05-02 08:18:20|2855.21|2847.51|2855.51|2847.81|2855.51|2847.81|2854.83|2847.13|20
1651479510000|2022-05-02 08:18:30|2855.58|2847.88|2855.51|2847.81|2855.94|2848.24|2855.42|2847.72|31
1651479520000|2022-05-02 08:18:40|2855.52|2847.82|2855.58|2847.88|2855.93|2848.23|2855.43|2847.73|19
1651479530000|2022-05-02 08:18:50|2855.49|2847.79|2855.22|2847.52|2855.88|2848.18|2855.22|2847.52|30
1651479540000|2022-05-02 08:19:00|2855.18|2847.48|2855.04|2847.34|2855.41|2847.71|2854.88|2847.18|28
1651479550000|2022-05-02 08:19:10|2855.22|2847.52|2854.56|2846.86|2855.41|2847.71|2854.07|2846.37|18
1651479560000|2022-05-02 08:19:20|2855.33|2847.63|2856.07|2848.37|2856.07|2848.37|2855.24|2847.54|17
1651479570000|2022-05-02 08:19:30|2855.99|2848.29|2855.93|2848.23|2856.49|2848.79|2855.93|2848.23|24
1651479580000|2022-05-02 08:19:40|2855.88|2848.18|2855.46|2847.76|2855.88|2848.18|2855.27|2847.57|17
1651479590000|2022-05-02 08:19:50|2855.32|2847.62|2855.47|2847.77|2855.47|2847.77|2855.27|2847.57|9
1651479600000|2022-05-02 08:20:00|2855.52|2847.82|2855.2|2847.5|2855.54|2847.84|2855.04|2847.34|21
1651479610000|2022-05-02 08:20:10|2855.18|2847.48|2855.35|2847.65|2855.57|2847.87|2854.96|2847.26|22
1651479620000|2022-05-02 08:20:20|2855.21|2847.51|2855.19|2847.49|2855.38|2847.68|2854.82|2847.12|28
1651479630000|2022-05-02 08:20:30|2855.25|2847.55|2855.24|2847.54|2855.44|2847.74|2854.91|2847.21|26
1651479640000|2022-05-02 08:20:40|2855.26|2847.56|2854.88|2847.18|2855.59|2847.89|2854.88|2847.18|24
1651479650000|2022-05-02 08:20:50|2854.93|2847.23|2854.98|2847.28|2855.06|2847.36|2854.88|2847.18|18
1651479660000|2022-05-02 08:21:00|2854.92|2847.22|2855.55|2847.85|2855.55|2847.85|2854.9|2847.2|30
1651479670000|2022-05-02 08:21:10|2855.4|2847.7|2855.04|2847.34|2855.52|2847.82|2855.04|2847.34|24
1651479680000|2022-05-02 08:21:20|2855.05|2847.35|2854.99|2847.29|2855.17|2847.47|2854.99|2847.29|10
1651479690000|2022-05-02 08:21:30|2855|2847.3|2855.26|2847.56|2855.65|2847.95|2854.99|2847.29|28
1651479700000|2022-05-02 08:21:40|2855.15|2847.45|2854.82|2847.12|2855.36|2847.66|2854.75|2847.05|17
1651479710000|2022-05-02 08:21:50|2854.81|2847.11|2853.74|2846.04|2854.86|2847.16|2853.73|2846.03|24
1651479720000|2022-05-02 08:22:00|2853.73|2846.03|2854.25|2846.55|2854.47|2846.77|2853.38|2845.68|15
1651479730000|2022-05-02 08:22:10|2854.27|2846.57|2853.69|2845.99|2854.27|2846.57|2853.69|2845.99|16
1651479740000|2022-05-02 08:22:20|2853.62|2845.92|2852.47|2844.77|2853.62|2845.92|2852.47|2844.77|11
1651479750000|2022-05-02 08:22:30|2852.31|2844.61|2851.46|2843.76|2852.37|2844.67|2851.46|2843.76|40
1651479760000|2022-05-02 08:22:40|2851.5|2843.8|2851.89|2844.19|2851.89|2844.19|2851.32|2843.62|27
1651479770000|2022-05-02 08:22:50|2851.86|2844.16|2851.82|2844.12|2852.51|2844.81|2851.46|2843.76|23
1651479780000|2022-05-02 08:23:00|2851.8|2844.1|2850.98|2843.28|2851.8|2844.1|2850.97|2843.27|22
1651479790000|2022-05-02 08:23:10|2851.17|2843.47|2851.4|2843.7|2851.71|2844.01|2850.95|2843.25|28
1651479800000|2022-05-02 08:23:20|2851.24|2843.54|2850.67|2842.97|2851.32|2843.62|2850.64|2842.94|24
1651479810000|2022-05-02 08:23:30|2850.65|2842.95|2850.56|2842.86|2850.84|2843.14|2850.35|2842.65|29
1651479820000|2022-05-02 08:23:40|2850.67|2842.97|2849.7|2842|2850.67|2842.97|2849.7|2842|26
1651479830000|2022-05-02 08:23:50|2849.84|2842.14|2850.85|2843.15|2850.85|2843.15|2849.7|2842|31
1651479840000|2022-05-02 08:24:00|2850.84|2843.14|2850.63|2842.93|2851.13|2843.43|2850.21|2842.51|35
1651479850000|2022-05-02 08:24:10|2850.72|2843.02|2850.02|2842.32|2850.72|2843.02|2849.61|2841.91|32
1651479860000|2022-05-02 08:24:20|2849.96|2842.26|2850.08|2842.38|2850.63|2842.93|2849.89|2842.19|32
1651479870000|2022-05-02 08:24:30|2850.03|2842.33|2850.47|2842.77|2850.71|2843.01|2849.98|2842.28|25
1651479880000|2022-05-02 08:24:40|2850.62|2842.92|2849.42|2841.72|2850.62|2842.92|2849.28|2841.58|34
1651479890000|2022-05-02 08:24:50|2849.54|2841.84|2849.96|2842.26|2850.17|2842.47|2849.49|2841.79|32
1651479900000|2022-05-02 08:25:00|2850.01|2842.31|2849.97|2842.27|2850.33|2842.63|2849.86|2842.16|31
1651479910000|2022-05-02 08:25:10|2850.27|2842.57|2849.93|2842.23|2850.27|2842.57|2849.93|2842.23|26
1651479920000|2022-05-02 08:25:20|2849.91|2842.21|2849.91|2842.21|2849.91|2842.21|2849.89|2842.19|9
1651479930000|2022-05-02 08:25:30|2849.94|2842.24|2850.45|2842.75|2850.46|2842.76|2849.83|2842.13|23
1651479940000|2022-05-02 08:25:40|2850.29|2842.59|2849.59|2841.89|2850.29|2842.59|2849.23|2841.53|33
1651479950000|2022-05-02 08:25:50|2849.51|2841.81|2849.5|2841.8|2849.69|2841.99|2849.46|2841.76|21
1651479960000|2022-05-02 08:26:00|2849.48|2841.78|2849.5|2841.8|2849.68|2841.98|2849.38|2841.68|34
1651479970000|2022-05-02 08:26:10|2849.49|2841.79|2849.82|2842.12|2850.19|2842.49|2849.38|2841.68|29
1651479980000|2022-05-02 08:26:20|2849.65|2841.95|2849.63|2841.93|2849.69|2841.99|2849.38|2841.68|28
1651479990000|2022-05-02 08:26:30|2849.57|2841.87|2849.41|2841.71|2849.79|2842.09|2849.38|2841.68|21
1651480000000|2022-05-02 08:26:40|2849.43|2841.73|2848.73|2841.03|2849.43|2841.73|2848.73|2841.03|22
1651480010000|2022-05-02 08:26:50|2848.7|2841|2848.65|2840.95|2848.84|2841.14|2848.52|2840.82|27
1651480020000|2022-05-02 08:27:00|2848.78|2841.08|2844.56|2836.86|2848.78|2841.08|2844.56|2836.86|37
1651480030000|2022-05-02 08:27:10|2844.54|2836.84|2845.32|2837.62|2845.58|2837.88|2844.15|2836.45|39
1651480040000|2022-05-02 08:27:20|2845.5|2837.8|2845.64|2837.94|2845.79|2838.09|2845.13|2837.43|37
1651480050000|2022-05-02 08:27:30|2845.66|2837.96|2845.75|2838.05|2846.51|2838.81|2845.63|2837.93|38
1651480060000|2022-05-02 08:27:40|2845.68|2837.98|2845.44|2837.74|2845.98|2838.28|2845.27|2837.57|33
1651480070000|2022-05-02 08:27:50|2845.35|2837.65|2844.19|2836.49|2845.37|2837.67|2843.5|2835.8|39
1651480080000|2022-05-02 08:28:00|2844.4|2836.7|2844.09|2836.39|2844.4|2836.7|2843.09|2835.39|36
1651480090000|2022-05-02 08:28:10|2844.1|2836.4|2844.41|2836.71|2844.55|2836.85|2844.1|2836.4|35
1651480100000|2022-05-02 08:28:20|2844.27|2836.57|2844.61|2836.91|2844.61|2836.91|2844.27|2836.57|26
1651480110000|2022-05-02 08:28:30|2844.43|2836.73|2845.22|2837.52|2845.44|2837.74|2844.43|2836.73|36
1651480120000|2022-05-02 08:28:40|2845.23|2837.53|2845.35|2837.65|2845.36|2837.66|2845.16|2837.46|32
1651480130000|2022-05-02 08:28:50|2845.28|2837.58|2844.87|2837.17|2845.28|2837.58|2844.79|2837.09|32
1651480140000|2022-05-02 08:29:00|2844.88|2837.18|2844|2836.3|2845.08|2837.38|2843.74|2836.04|34
1651480150000|2022-05-02 08:29:10|2843.98|2836.28|2844.8|2837.1|2845.09|2837.39|2843.98|2836.28|40
1651480160000|2022-05-02 08:29:20|2844.82|2837.12|2845.63|2837.93|2845.77|2838.07|2844.74|2837.04|31
1651480170000|2022-05-02 08:29:30|2845.58|2837.88|2845.44|2837.74|2845.74|2838.04|2845.42|2837.72|33
1651480180000|2022-05-02 08:29:40|2845.37|2837.67|2845.88|2838.18|2845.88|2838.18|2845.29|2837.59|29
1651480190000|2022-05-02 08:29:50|2845.55|2837.85|2846.06|2838.36|2846.06|2838.36|2845.4|2837.7|30
1651480200000|2022-05-02 08:30:00|2845.99|2838.29|2843.17|2835.47|2846.06|2838.36|2843.17|2835.47|37
1651480210000|2022-05-02 08:30:10|2843.18|2835.48|2843.51|2835.81|2843.51|2835.81|2842.84|2835.14|34
1651480220000|2022-05-02 08:30:20|2843.27|2835.57|2843.14|2835.44|2843.37|2835.67|2842.84|2835.14|31
1651480230000|2022-05-02 08:30:30|2843.17|2835.47|2843.5|2835.8|2843.75|2836.05|2843.17|2835.47|33
1651480240000|2022-05-02 08:30:40|2843.55|2835.85|2842.34|2834.64|2843.78|2836.08|2842.34|2834.64|33
1651480250000|2022-05-02 08:30:50|2842.25|2834.55|2841.58|2833.88|2842.32|2834.62|2841.58|2833.88|36
1651480260000|2022-05-02 08:31:00|2841.59|2833.89|2841.22|2833.52|2841.92|2834.22|2841.16|2833.46|34
1651480270000|2022-05-02 08:31:10|2840.92|2833.22|2840.26|2832.56|2841.93|2834.23|2840.15|2832.45|36
1651480280000|2022-05-02 08:31:20|2840.2|2832.5|2840.15|2832.45|2841.25|2833.55|2839.45|2831.75|35
1651480290000|2022-05-02 08:31:30|2839.9|2832.2|2841.8|2834.1|2841.89|2834.19|2839.9|2832.2|39
1651480300000|2022-05-02 08:31:40|2841.38|2833.68|2840.6|2832.9|2841.66|2833.96|2840.6|2832.9|35
1651480310000|2022-05-02 08:31:50|2840.54|2832.84|2840.34|2832.64|2840.54|2832.84|2840.02|2832.32|34
1651480320000|2022-05-02 08:32:00|2840.25|2832.55|2840.73|2833.03|2840.73|2833.03|2840.19|2832.49|27
1651480330000|2022-05-02 08:32:10|2840.74|2833.04|2841.29|2833.59|2841.29|2833.59|2840.74|2833.04|32
1651480340000|2022-05-02 08:32:20|2841.28|2833.58|2840.29|2832.59|2841.32|2833.62|2840.29|2832.59|26
1651480350000|2022-05-02 08:32:30|2840.3|2832.6|2839.71|2832.01|2840.3|2832.6|2838.55|2830.85|32
1651480360000|2022-05-02 08:32:40|2839.75|2832.05|2838.9|2831.2|2839.75|2832.05|2838.69|2830.99|34
1651480370000|2022-05-02 08:32:50|2838.91|2831.21|2838.83|2831.13|2839.33|2831.63|2838.79|2831.09|28
1651480380000|2022-05-02 08:33:00|2838.81|2831.11|2839.7|2832|2840.04|2832.34|2838.73|2831.03|29
1651480390000|2022-05-02 08:33:10|2839.79|2832.09|2839.58|2831.88|2840.35|2832.65|2839.4|2831.7|23
1651480400000|2022-05-02 08:33:20|2839.89|2832.19|2839.63|2831.93|2839.96|2832.26|2839.45|2831.75|22
1651480410000|2022-05-02 08:33:30|2839.67|2831.97|2839.9|2832.2|2840.54|2832.84|2839.67|2831.97|33
1651480420000|2022-05-02 08:33:40|2839.84|2832.14|2839.64|2831.94|2840.1|2832.4|2839.5|2831.8|24
1651480430000|2022-05-02 08:33:50|2839.63|2831.93|2838.73|2831.03|2839.63|2831.93|2838.36|2830.66|26
1651480440000|2022-05-02 08:34:00|2838.66|2830.96|2839.48|2831.78|2839.48|2831.78|2838.66|2830.96|33
1651480450000|2022-05-02 08:34:10|2839.58|2831.88|2839.59|2831.89|2839.67|2831.97|2839.05|2831.35|20
1651480460000|2022-05-02 08:34:20|2839.64|2831.94|2839.76|2832.06|2839.88|2832.18|2839.64|2831.94|12
1651480470000|2022-05-02 08:34:30|2839.84|2832.14|2839.63|2831.93|2839.86|2832.16|2839.63|2831.93|11
1651480480000|2022-05-02 08:34:40|2839.64|2831.94|2839.93|2832.23|2840.32|2832.62|2839.63|2831.93|25
1651480490000|2022-05-02 08:34:50|2839.98|2832.28|2838.55|2830.85|2840.07|2832.37|2838.53|2830.83|36
1651480500000|2022-05-02 08:35:00|2838.57|2830.87|2838.56|2830.86|2838.74|2831.04|2838.07|2830.37|33
1651480510000|2022-05-02 08:35:10|2838.54|2830.84|2838.83|2831.13|2839.22|2831.52|2838.13|2830.43|34
1651480520000|2022-05-02 08:35:20|2838.84|2831.14|2840.57|2832.87|2840.98|2833.28|2838.84|2831.14|33
1651480530000|2022-05-02 08:35:30|2840.4|2832.7|2840.96|2833.26|2840.96|2833.26|2840.19|2832.49|34
1651480540000|2022-05-02 08:35:40|2840.77|2833.07|2839.94|2832.24|2841.21|2833.51|2839.85|2832.15|29
1651480550000|2022-05-02 08:35:50|2839.99|2832.29|2838.91|2831.21|2839.99|2832.29|2838.64|2830.94|31
1651480560000|2022-05-02 08:36:00|2838.89|2831.19|2838.62|2830.92|2838.89|2831.19|2838.32|2830.62|32
1651480570000|2022-05-02 08:36:10|2838.41|2830.71|2838.17|2830.47|2838.87|2831.17|2838.17|2830.47|32
1651480580000|2022-05-02 08:36:20|2838.43|2830.73|2838.88|2831.18|2839.06|2831.36|2837.86|2830.16|36
1651480590000|2022-05-02 08:36:30|2838.94|2831.24|2841.01|2833.31|2841.01|2833.31|2838.87|2831.17|36
1651480600000|2022-05-02 08:36:40|2840.56|2832.86|2839.16|2831.46|2840.56|2832.86|2839.16|2831.46|32
1651480610000|2022-05-02 08:36:50|2839.1|2831.4|2838.59|2830.89|2839.14|2831.44|2838.49|2830.79|32
1651480620000|2022-05-02 08:37:00|2839.15|2831.45|2838.99|2831.29|2839.22|2831.52|2838.54|2830.84|32
1651480630000|2022-05-02 08:37:10|2838.97|2831.27|2838.46|2830.76|2839.15|2831.45|2838.46|2830.76|26
1651480640000|2022-05-02 08:37:20|2838.63|2830.93|2837.2|2829.5|2838.7|2831|2836.86|2829.16|33
1651480650000|2022-05-02 08:37:30|2837.17|2829.47|2837.82|2830.12|2838.06|2830.36|2836.67|2828.97|31
1651480660000|2022-05-02 08:37:40|2837.54|2829.84|2838.56|2830.86|2838.78|2831.08|2837.52|2829.82|27
1651480670000|2022-05-02 08:37:50|2838.62|2830.92|2839.76|2832.06|2839.92|2832.22|2838.56|2830.86|27
1651480680000|2022-05-02 08:38:00|2839.73|2832.03|2838.37|2830.67|2839.73|2832.03|2838.18|2830.48|27
1651480690000|2022-05-02 08:38:10|2838.4|2830.7|2838.27|2830.57|2838.43|2830.73|2838.27|2830.57|35
1651480700000|2022-05-02 08:38:20|2838.26|2830.56|2838.08|2830.38|2838.26|2830.56|2837.75|2830.05|27
1651480710000|2022-05-02 08:38:30|2837.99|2830.29|2837.94|2830.24|2838.36|2830.66|2837.93|2830.23|28
1651480720000|2022-05-02 08:38:40|2837.83|2830.13|2838.05|2830.35|2838.25|2830.55|2837.58|2829.88|35
1651480730000|2022-05-02 08:38:50|2837.98|2830.28|2837.93|2830.23|2838.13|2830.43|2837.85|2830.15|26
1651480740000|2022-05-02 08:39:00|2837.87|2830.17|2840.11|2832.41|2840.16|2832.46|2837.86|2830.16|37
1651480750000|2022-05-02 08:39:10|2840.13|2832.43|2840.13|2832.43|2840.17|2832.47|2840.09|2832.39|22
1651480760000|2022-05-02 08:39:20|2839.92|2832.22|2840.68|2832.98|2841.25|2833.55|2839.81|2832.11|33
1651480770000|2022-05-02 08:39:30|2840.62|2832.92|2840.24|2832.54|2840.62|2832.92|2840.17|2832.47|29
1651480780000|2022-05-02 08:39:40|2840.34|2832.64|2840.6|2832.9|2840.73|2833.03|2840.34|2832.64|29
1651480790000|2022-05-02 08:39:50|2840.5|2832.8|2839.86|2832.16|2840.5|2832.8|2839.86|2832.16|37
1651480800000|2022-05-02 08:40:00|2840.28|2832.58|2841.34|2833.64|2841.51|2833.81|2840.28|2832.58|31
1651480810000|2022-05-02 08:40:10|2841.43|2833.73|2841.29|2833.59|2842.08|2834.38|2841.18|2833.48|29
1651480820000|2022-05-02 08:40:20|2841.37|2833.67|2841.13|2833.43|2841.48|2833.78|2840.88|2833.18|27
1651480830000|2022-05-02 08:40:30|2841.12|2833.42|2841.51|2833.81|2841.72|2834.02|2841.12|2833.42|25
1651480840000|2022-05-02 08:40:40|2841.42|2833.72|2842.75|2835.05|2843.07|2835.37|2841.42|2833.72|31
1651480850000|2022-05-02 08:40:50|2842.69|2834.99|2843.54|2835.84|2843.83|2836.13|2842.56|2834.86|32
1651480860000|2022-05-02 08:41:00|2843.15|2835.45|2843.4|2835.7|2843.53|2835.83|2842.94|2835.24|36
1651480870000|2022-05-02 08:41:10|2843.31|2835.61|2841.5|2833.8|2843.47|2835.77|2841.21|2833.51|38
1651480880000|2022-05-02 08:41:20|2841.2|2833.5|2840.66|2832.96|2841.47|2833.77|2840.24|2832.54|34
1651480890000|2022-05-02 08:41:30|2841.16|2833.46|2841.68|2833.98|2841.96|2834.26|2841.03|2833.33|40
1651480900000|2022-05-02 08:41:40|2841.36|2833.66|2841.59|2833.89|2841.82|2834.12|2841.08|2833.38|33
1651480910000|2022-05-02 08:41:50|2841.68|2833.98|2841.77|2834.07|2841.8|2834.1|2841.41|2833.71|34
1651480920000|2022-05-02 08:42:00|2841.78|2834.08|2840.89|2833.19|2841.78|2834.08|2840.67|2832.97|32
1651480930000|2022-05-02 08:42:10|2840.84|2833.14|2840.96|2833.26|2841.47|2833.77|2840.65|2832.95|24
1651480940000|2022-05-02 08:42:20|2840.97|2833.27|2841.23|2833.53|2841.62|2833.92|2840.97|2833.27|38
1651480950000|2022-05-02 08:42:30|2841.15|2833.45|2841.49|2833.79|2841.98|2834.28|2841.07|2833.37|31
1651480960000|2022-05-02 08:42:40|2841.48|2833.78|2841.43|2833.73|2841.5|2833.8|2841.26|2833.56|26
1651480970000|2022-05-02 08:42:50|2841.37|2833.67|2840.96|2833.26|2841.45|2833.75|2840.82|2833.12|25
1651480980000|2022-05-02 08:43:00|2840.91|2833.21|2839.96|2832.26|2840.92|2833.22|2839.76|2832.06|36
1651480990000|2022-05-02 08:43:10|2839.23|2831.53|2839.5|2831.8|2839.69|2831.99|2838.7|2831|37
1651481000000|2022-05-02 08:43:20|2839.46|2831.76|2841.13|2833.43|2841.23|2833.53|2839.45|2831.75|36
1651481010000|2022-05-02 08:43:30|2841.12|2833.42|2840.5|2832.8|2841.12|2833.42|2840.16|2832.46|27
1651481020000|2022-05-02 08:43:40|2840.48|2832.78|2840.33|2832.63|2840.57|2832.87|2840.32|2832.62|24
1651481030000|2022-05-02 08:43:50|2840.35|2832.65|2840.58|2832.88|2840.58|2832.88|2840.3|2832.6|21
1651481040000|2022-05-02 08:44:00|2840.4|2832.7|2840.7|2833|2840.7|2833|2840.35|2832.65|30
1651481050000|2022-05-02 08:44:10|2840.69|2832.99|2841.84|2834.14|2841.89|2834.19|2840.69|2832.99|26
1651481060000|2022-05-02 08:44:20|2841.81|2834.11|2844.55|2836.85|2844.91|2837.21|2841.8|2834.1|26
1651481070000|2022-05-02 08:44:30|2843.79|2836.09|2844.91|2837.21|2845.26|2837.56|2843.79|2836.09|38
1651481080000|2022-05-02 08:44:40|2844.75|2837.05|2846.54|2838.84|2846.59|2838.89|2844.75|2837.05|38
1651481090000|2022-05-02 08:44:50|2846.52|2838.82|2846.64|2838.94|2847.91|2840.21|2846.38|2838.68|27
1651481100000|2022-05-02 08:45:00|2846.61|2838.91|2847.62|2839.92|2847.62|2839.92|2845.94|2838.24|34
1651481110000|2022-05-02 08:45:10|2847.66|2839.96|2847.19|2839.49|2847.93|2840.23|2846.6|2838.9|38
1651481120000|2022-05-02 08:45:20|2847.13|2839.43|2847.05|2839.35|2847.57|2839.87|2846.91|2839.21|37
1651481130000|2022-05-02 08:45:30|2846.85|2839.15|2845.9|2838.2|2847.22|2839.52|2845.86|2838.16|29
1651481140000|2022-05-02 08:45:40|2846|2838.3|2846.21|2838.51|2846.53|2838.83|2845.81|2838.11|36
1651481150000|2022-05-02 08:45:50|2846.35|2838.65|2845.81|2838.11|2846.35|2838.65|2845.76|2838.06|27
1651481160000|2022-05-02 08:46:00|2845.88|2838.18|2845.29|2837.59|2845.88|2838.18|2844.68|2836.98|21
1651481170000|2022-05-02 08:46:10|2845.41|2837.71|2844.92|2837.22|2845.67|2837.97|2844.87|2837.17|31
1651481180000|2022-05-02 08:46:20|2844.85|2837.15|2843.84|2836.14|2844.85|2837.15|2843.82|2836.12|29
1651481190000|2022-05-02 08:46:30|2843.88|2836.18|2843.74|2836.04|2843.9|2836.2|2843.69|2835.99|29
1651481200000|2022-05-02 08:46:40|2843.75|2836.05|2842.7|2835|2843.75|2836.05|2842.37|2834.67|33
1651481210000|2022-05-02 08:46:50|2842.64|2834.94|2843.95|2836.25|2844.25|2836.55|2842.41|2834.71|29
1651481220000|2022-05-02 08:47:00|2843.96|2836.26|2844.58|2836.88|2844.7|2837|2843.96|2836.26|33
1651481230000|2022-05-02 08:47:10|2844.67|2836.97|2844.26|2836.56|2844.67|2836.97|2844.24|2836.54|28
1651481240000|2022-05-02 08:47:20|2844.4|2836.7|2843.9|2836.2|2844.4|2836.7|2843.83|2836.13|22
1651481250000|2022-05-02 08:47:30|2843.84|2836.14|2843.9|2836.2|2843.91|2836.21|2843.3|2835.6|26
1651481260000|2022-05-02 08:47:40|2843.85|2836.15|2844.03|2836.33|2844.03|2836.33|2843.27|2835.57|34
1651481270000|2022-05-02 08:47:50|2844.13|2836.43|2844.29|2836.59|2844.73|2837.03|2844.13|2836.43|31
1651481280000|2022-05-02 08:48:00|2844.28|2836.58|2844.4|2836.7|2844.61|2836.91|2844.28|2836.58|16
1651481290000|2022-05-02 08:48:10|2844.28|2836.58|2844.26|2836.56|2844.5|2836.8|2843.94|2836.24|32
1651481300000|2022-05-02 08:48:20|2844.43|2836.73|2844.44|2836.74|2844.44|2836.74|2844.24|2836.54|14
1651481310000|2022-05-02 08:48:30|2844.42|2836.72|2844.45|2836.75|2844.48|2836.78|2844.42|2836.72|12
1651481320000|2022-05-02 08:48:40|2844.46|2836.76|2844.16|2836.46|2844.46|2836.76|2844.06|2836.36|16
1651481330000|2022-05-02 08:48:50|2844.1|2836.4|2844.62|2836.92|2845.05|2837.35|2844.02|2836.32|22
1651481340000|2022-05-02 08:49:00|2844.77|2837.07|2844.33|2836.63|2844.77|2837.07|2844.33|2836.63|12
1651481350000|2022-05-02 08:49:10|2844.24|2836.54|2844.42|2836.72|2844.65|2836.95|2844.24|2836.54|15
1651481360000|2022-05-02 08:49:20|2844.41|2836.71|2844.29|2836.59|2844.46|2836.76|2844.26|2836.56|14
1651481370000|2022-05-02 08:49:30|2844.27|2836.57|2843.97|2836.27|2844.27|2836.57|2843.78|2836.08|23
1651481380000|2022-05-02 08:49:40|2843.96|2836.26|2843.93|2836.23|2844.27|2836.57|2843.79|2836.09|19
1651481390000|2022-05-02 08:49:50|2843.86|2836.16|2844.57|2836.87|2844.62|2836.92|2843.86|2836.16|25
1651481400000|2022-05-02 08:50:00|2844.54|2836.84|2844.11|2836.41|2844.75|2837.05|2843.91|2836.21|24
1651481410000|2022-05-02 08:50:10|2844.12|2836.42|2844.14|2836.44|2844.27|2836.57|2844.12|2836.42|6
1651481420000|2022-05-02 08:50:20|2843.77|2836.07|2844.15|2836.45|2844.15|2836.45|2843.77|2836.07|18
1651481430000|2022-05-02 08:50:30|2844.14|2836.44|2844.14|2836.44|2844.27|2836.57|2843.74|2836.04|21
1651481440000|2022-05-02 08:50:40|2843.74|2836.04|2843.37|2835.67|2843.79|2836.09|2843.37|2835.67|30
1651481450000|2022-05-02 08:50:50|2843.4|2835.7|2842.62|2834.92|2843.41|2835.71|2842.62|2834.92|27
1651481460000|2022-05-02 08:51:00|2842.58|2834.88|2841.81|2834.11|2842.58|2834.88|2841.7|2834|29
1651481470000|2022-05-02 08:51:10|2841.93|2834.23|2843.29|2835.59|2843.51|2835.81|2841.75|2834.05|34
1651481480000|2022-05-02 08:51:20|2843.3|2835.6|2843.12|2835.42|2843.35|2835.65|2843.12|2835.42|13
1651481490000|2022-05-02 08:51:30|2843.14|2835.44|2842.26|2834.56|2843.32|2835.62|2842.04|2834.34|32
1651481500000|2022-05-02 08:51:40|2842.25|2834.55|2842.64|2834.94|2842.69|2834.99|2842.25|2834.55|24
1651481510000|2022-05-02 08:51:50|2842.59|2834.89|2842.57|2834.87|2842.66|2834.96|2842.32|2834.62|22
1651481520000|2022-05-02 08:52:00|2842.5|2834.8|2842.04|2834.34|2842.64|2834.94|2842|2834.3|24
1651481530000|2022-05-02 08:52:10|2842.06|2834.36|2842.76|2835.06|2842.76|2835.06|2842.03|2834.33|26
1651481540000|2022-05-02 08:52:20|2842.7|2835|2842.53|2834.83|2842.73|2835.03|2842.49|2834.79|33
1651481550000|2022-05-02 08:52:30|2842.56|2834.86|2841.55|2833.85|2842.64|2834.94|2841.55|2833.85|27
1651481560000|2022-05-02 08:52:40|2841.51|2833.81|2841.4|2833.7|2841.51|2833.81|2841|2833.3|31
1651481570000|2022-05-02 08:52:50|2841.56|2833.86|2842.97|2835.27|2843.05|2835.35|2841.56|2833.86|37
1651481580000|2022-05-02 08:53:00|2842.98|2835.28|2841.98|2834.28|2842.98|2835.28|2841.61|2833.91|33
1651481590000|2022-05-02 08:53:10|2842.05|2834.35|2842.07|2834.37|2842.49|2834.79|2842.05|2834.35|34
1651481600000|2022-05-02 08:53:20|2842.22|2834.52|2841.99|2834.29|2842.22|2834.52|2841.92|2834.22|27
1651481610000|2022-05-02 08:53:30|2841.89|2834.19|2841.8|2834.1|2842.02|2834.32|2841.79|2834.09|27
1651481620000|2022-05-02 08:53:40|2841.84|2834.14|2841.96|2834.26|2842.01|2834.31|2841.84|2834.14|20
1651481630000|2022-05-02 08:53:50|2841.95|2834.25|2841.86|2834.16|2841.95|2834.25|2840.64|2832.94|32
1651481640000|2022-05-02 08:54:00|2841.85|2834.15|2842.98|2835.28|2843.23|2835.53|2841.79|2834.09|27
1651481650000|2022-05-02 08:54:10|2842.66|2834.96|2842.54|2834.84|2842.89|2835.19|2842.22|2834.52|29
1651481660000|2022-05-02 08:54:20|2842.57|2834.87|2843.68|2835.98|2843.71|2836.01|2842.44|2834.74|32
1651481670000|2022-05-02 08:54:30|2843.66|2835.96|2842.65|2834.95|2843.7|2836|2842.63|2834.93|23
1651481680000|2022-05-02 08:54:40|2842.64|2834.94|2842.58|2834.88|2842.66|2834.96|2842.44|2834.74|28
1651481690000|2022-05-02 08:54:50|2842.62|2834.92|2842.38|2834.68|2842.66|2834.96|2841.67|2833.97|35
1651481700000|2022-05-02 08:55:00|2842.43|2834.73|2842.36|2834.66|2842.52|2834.82|2842.19|2834.49|27
1651481710000|2022-05-02 08:55:10|2842.34|2834.64|2842.2|2834.5|2842.44|2834.74|2841.43|2833.73|33
1651481720000|2022-05-02 08:55:20|2842.28|2834.58|2842|2834.3|2842.28|2834.58|2841.94|2834.24|16
1651481730000|2022-05-02 08:55:30|2841.98|2834.28|2842.07|2834.37|2842.1|2834.4|2841.93|2834.23|27
1651481740000|2022-05-02 08:55:40|2842.08|2834.38|2841.93|2834.23|2842.08|2834.38|2841.85|2834.15|14
1651481750000|2022-05-02 08:55:50|2841.63|2833.93|2842.21|2834.51|2842.24|2834.54|2841.63|2833.93|21
1651481760000|2022-05-02 08:56:00|2841.94|2834.24|2841.91|2834.21|2842.44|2834.74|2841.59|2833.89|25
1651481770000|2022-05-02 08:56:10|2841.7|2834|2840.68|2832.98|2841.7|2834|2840.35|2832.65|27
1651481780000|2022-05-02 08:56:20|2840.71|2833.01|2841.12|2833.42|2841.34|2833.64|2840.71|2833.01|31
1651481790000|2022-05-02 08:56:30|2841.13|2833.43|2840.28|2832.58|2841.13|2833.43|2840.28|2832.58|29
1651481800000|2022-05-02 08:56:40|2840.04|2832.34|2840.63|2832.93|2840.63|2832.93|2839.81|2832.11|36
1651481810000|2022-05-02 08:56:50|2840.55|2832.85|2839.85|2832.15|2840.55|2832.85|2839.85|2832.15|22
1651481820000|2022-05-02 08:57:00|2839.93|2832.23|2840.01|2832.31|2840.13|2832.43|2839.69|2831.99|26
1651481830000|2022-05-02 08:57:10|2840.04|2832.34|2840.29|2832.59|2840.32|2832.62|2840.04|2832.34|16
1651481840000|2022-05-02 08:57:20|2840.28|2832.58|2840.29|2832.59|2840.41|2832.71|2840.28|2832.58|9
1651481850000|2022-05-02 08:57:30|2840.26|2832.56|2840.11|2832.41|2840.29|2832.59|2840.04|2832.34|10
1651481860000|2022-05-02 08:57:40|2840.03|2832.33|2839.52|2831.82|2840.06|2832.36|2839.36|2831.66|24
1651481870000|2022-05-02 08:57:50|2839.51|2831.81|2839.53|2831.83|2839.75|2832.05|2839.48|2831.78|31
1651481880000|2022-05-02 08:58:00|2839.57|2831.87|2840.56|2832.86|2840.56|2832.86|2839.43|2831.73|32
1651481890000|2022-05-02 08:58:10|2840.57|2832.87|2840.57|2832.87|2840.73|2833.03|2840.41|2832.71|26
1651481900000|2022-05-02 08:58:20|2840.63|2832.93|2840.75|2833.05|2840.75|2833.05|2840.47|2832.77|22
1651481910000|2022-05-02 08:58:30|2840.76|2833.06|2841.14|2833.44|2841.33|2833.63|2840.54|2832.84|29
1651481920000|2022-05-02 08:58:40|2841.07|2833.37|2842.37|2834.67|2842.37|2834.67|2841.07|2833.37|27
1651481930000|2022-05-02 08:58:50|2842.47|2834.77|2843.1|2835.4|2843.11|2835.41|2842.25|2834.55|28
1651481940000|2022-05-02 08:59:00|2842.71|2835.01|2842.97|2835.27|2843.09|2835.39|2842.54|2834.84|26
1651481950000|2022-05-02 08:59:10|2842.86|2835.16|2843.21|2835.51|2843.48|2835.78|2842.86|2835.16|27
1651481960000|2022-05-02 08:59:20|2843.43|2835.73|2843.62|2835.92|2843.67|2835.97|2843.31|2835.61|20
1651481970000|2022-05-02 08:59:30|2843.64|2835.94|2843.66|2835.96|2843.82|2836.12|2843.33|2835.63|22
1651481980000|2022-05-02 08:59:40|2843.68|2835.98|2843.52|2835.82|2843.77|2836.07|2843.33|2835.63|25
1651481990000|2022-05-02 08:59:50|2843.53|2835.83|2843.14|2835.44|2843.75|2836.05|2843.05|2835.35|33
1651482000000|2022-05-02 09:00:00|2843.3|2835.6|2843.3|2835.6|2843.35|2835.65|2842.91|2835.21|37
1651482010000|2022-05-02 09:00:10|2843.31|2835.61|2843.19|2835.49|2843.31|2835.61|2842.76|2835.06|29
1651482020000|2022-05-02 09:00:20|2843.18|2835.48|2842.55|2834.85|2843.38|2835.68|2842.44|2834.74|24
1651482030000|2022-05-02 09:00:30|2842.54|2834.84|2842.78|2835.08|2842.82|2835.12|2842.42|2834.72|24
1651482040000|2022-05-02 09:00:40|2842.74|2835.04|2842.33|2834.63|2842.74|2835.04|2842.29|2834.59|20
1651482050000|2022-05-02 09:00:50|2842.36|2834.66|2842.51|2834.81|2842.61|2834.91|2842.33|2834.63|14
1651482060000|2022-05-02 09:01:00|2842.52|2834.82|2842.6|2834.9|2842.78|2835.08|2842.49|2834.79|16
1651482070000|2022-05-02 09:01:10|2842.64|2834.94|2842.45|2834.75|2842.64|2834.94|2842.45|2834.75|15
1651482080000|2022-05-02 09:01:20|2842.35|2834.65|2842.33|2834.63|2842.38|2834.68|2842.33|2834.63|11
1651482090000|2022-05-02 09:01:30|2842.5|2834.8|2843.79|2836.09|2843.79|2836.09|2842.5|2834.8|36
1651482100000|2022-05-02 09:01:40|2843.57|2835.87|2843.8|2836.1|2843.93|2836.23|2843.29|2835.59|35
1651482110000|2022-05-02 09:01:50|2843.86|2836.16|2845.3|2837.6|2845.43|2837.73|2843.86|2836.16|25
1651482120000|2022-05-02 09:02:00|2845.23|2837.53|2845.15|2837.45|2845.23|2837.53|2844.8|2837.1|19
1651482130000|2022-05-02 09:02:10|2845.13|2837.43|2844.3|2836.6|2845.25|2837.55|2844.2|2836.5|33
1651482140000|2022-05-02 09:02:20|2844.36|2836.66|2845.57|2837.87|2845.85|2838.15|2844.22|2836.52|21
1651482150000|2022-05-02 09:02:30|2845.55|2837.85|2846.25|2838.55|2846.26|2838.56|2845.37|2837.67|17
1651482160000|2022-05-02 09:02:40|2846.31|2838.61|2846.69|2838.99|2846.71|2839.01|2846.31|2838.61|18
1651482170000|2022-05-02 09:02:50|2846.93|2839.23|2846.45|2838.75|2847.24|2839.54|2846.45|2838.75|30
1651482180000|2022-05-02 09:03:00|2846.35|2838.65|2846.36|2838.66|2846.36|2838.66|2845.59|2837.89|33
1651482190000|2022-05-02 09:03:10|2846.21|2838.51|2845.22|2837.52|2846.36|2838.66|2845.22|2837.52|27
1651482200000|2022-05-02 09:03:20|2845.26|2837.56|2845.01|2837.31|2845.44|2837.74|2844.71|2837.01|31
1651482210000|2022-05-02 09:03:30|2844.73|2837.03|2844.52|2836.82|2845.24|2837.54|2844.39|2836.69|21
1651482220000|2022-05-02 09:03:40|2844.55|2836.85|2844.13|2836.43|2844.55|2836.85|2844.02|2836.32|29
1651482230000|2022-05-02 09:03:50|2844.12|2836.42|2843.95|2836.25|2844.12|2836.42|2843.95|2836.25|8
1651482240000|2022-05-02 09:04:00|2843.78|2836.08|2843.49|2835.79|2843.78|2836.08|2843.1|2835.4|35
1651482250000|2022-05-02 09:04:10|2843.64|2835.94|2843.45|2835.75|2843.67|2835.97|2842.93|2835.23|31
1651482260000|2022-05-02 09:04:20|2843.41|2835.71|2843|2835.3|2843.41|2835.71|2842.82|2835.12|24
1651482270000|2022-05-02 09:04:30|2842.9|2835.2|2842.16|2834.46|2843.25|2835.55|2841.99|2834.29|30
1651482280000|2022-05-02 09:04:40|2842.28|2834.58|2842.37|2834.67|2842.37|2834.67|2842.03|2834.33|19
1651482290000|2022-05-02 09:04:50|2842.28|2834.58|2842.36|2834.66|2842.36|2834.66|2841.84|2834.14|16
1651482300000|2022-05-02 09:05:00|2842.26|2834.56|2842.33|2834.63|2842.43|2834.73|2842.17|2834.47|19
1651482310000|2022-05-02 09:05:10|2842.39|2834.69|2844.05|2836.35|2844.28|2836.58|2842.39|2834.69|35
1651482320000|2022-05-02 09:05:20|2844.04|2836.34|2843.03|2835.33|2844.36|2836.66|2842.97|2835.27|36
1651482330000|2022-05-02 09:05:30|2842.91|2835.21|2842.72|2835.02|2842.91|2835.21|2842.33|2834.63|30
1651482340000|2022-05-02 09:05:40|2842.71|2835.01|2842.8|2835.1|2842.86|2835.16|2842.33|2834.63|26
1651482350000|2022-05-02 09:05:50|2842.83|2835.13|2841.85|2834.15|2842.83|2835.13|2841.85|2834.15|30
1651482360000|2022-05-02 09:06:00|2842.13|2834.43|2841.75|2834.05|2842.13|2834.43|2841.75|2834.05|17
1651482370000|2022-05-02 09:06:10|2842.01|2834.31|2841.86|2834.16|2842.09|2834.39|2841.75|2834.05|18
1651482380000|2022-05-02 09:06:20|2842.01|2834.31|2842.51|2834.81|2842.61|2834.91|2841.27|2833.57|37
1651482390000|2022-05-02 09:06:30|2842.49|2834.79|2842.57|2834.87|2842.65|2834.95|2842.33|2834.63|34
1651482400000|2022-05-02 09:06:40|2842.54|2834.84|2842.25|2834.55|2842.6|2834.9|2842.24|2834.54|29
1651482410000|2022-05-02 09:06:50|2842.47|2834.77|2842.73|2835.03|2842.75|2835.05|2842.26|2834.56|30
1651482420000|2022-05-02 09:07:00|2842.74|2835.04|2843.62|2835.92|2843.64|2835.94|2842.56|2834.86|34
1651482430000|2022-05-02 09:07:10|2843.92|2836.22|2845.24|2837.54|2845.31|2837.61|2843.92|2836.22|30
1651482440000|2022-05-02 09:07:20|2845.17|2837.47|2844.99|2837.29|2845.22|2837.52|2844.79|2837.09|31
1651482450000|2022-05-02 09:07:30|2845.05|2837.35|2845.21|2837.51|2845.24|2837.54|2845.04|2837.34|23
1651482460000|2022-05-02 09:07:40|2845.31|2837.61|2844.88|2837.18|2845.31|2837.61|2844.84|2837.14|18
1651482470000|2022-05-02 09:07:50|2844.86|2837.16|2844.9|2837.2|2844.93|2837.23|2844.81|2837.11|23
1651482480000|2022-05-02 09:08:00|2844.91|2837.21|2845.18|2837.48|2845.58|2837.88|2844.91|2837.21|17
1651482490000|2022-05-02 09:08:10|2845.17|2837.47|2844.37|2836.67|2845.17|2837.47|2844.27|2836.57|30
1651482500000|2022-05-02 09:08:20|2844.32|2836.62|2844.13|2836.43|2844.48|2836.78|2844.13|2836.43|18
1651482510000|2022-05-02 09:08:30|2844.18|2836.48|2843.17|2835.47|2844.36|2836.66|2843.06|2835.36|27
1651482520000|2022-05-02 09:08:40|2843.13|2835.43|2842.57|2834.87|2843.17|2835.47|2842.53|2834.83|25
1651482530000|2022-05-02 09:08:50|2842.56|2834.86|2842.63|2834.93|2842.63|2834.93|2842.34|2834.64|23
1651482540000|2022-05-02 09:09:00|2842.71|2835.01|2843.05|2835.35|2843.14|2835.44|2842.65|2834.95|30
1651482550000|2022-05-02 09:09:10|2842.65|2834.95|2842.16|2834.46|2842.65|2834.95|2842.09|2834.39|11
1651482560000|2022-05-02 09:09:20|2842.05|2834.35|2841.61|2833.91|2842.13|2834.43|2841.6|2833.9|12
1651482570000|2022-05-02 09:09:30|2841.58|2833.88|2841.2|2833.5|2841.58|2833.88|2841.19|2833.49|26
1651482580000|2022-05-02 09:09:40|2841.3|2833.6|2841.16|2833.46|2841.37|2833.67|2841.12|2833.42|9
1651482590000|2022-05-02 09:09:50|2841.2|2833.5|2841.09|2833.39|2841.26|2833.56|2841.07|2833.37|17
1651482600000|2022-05-02 09:10:00|2841.08|2833.38|2841.84|2834.14|2841.88|2834.18|2841.08|2833.38|16
1651482610000|2022-05-02 09:10:10|2841.77|2834.07|2841.77|2834.07|2841.93|2834.23|2841.7|2834|7
1651482620000|2022-05-02 09:10:20|2841.83|2834.13|2843.12|2835.42|2843.49|2835.79|2841.83|2834.13|33
1651482630000|2022-05-02 09:10:30|2843.25|2835.55|2843.26|2835.56|2843.51|2835.81|2843.03|2835.33|32
1651482640000|2022-05-02 09:10:40|2843.07|2835.37|2843.34|2835.64|2843.36|2835.66|2843.07|2835.37|20
1651482650000|2022-05-02 09:10:50|2843.3|2835.6|2843.21|2835.51|2843.58|2835.88|2843.21|2835.51|19
1651482660000|2022-05-02 09:11:00|2843.11|2835.41|2842.8|2835.1|2843.11|2835.41|2842.8|2835.1|5
1651482670000|2022-05-02 09:11:10|2842.64|2834.94|2843.49|2835.79|2843.59|2835.89|2842.6|2834.9|21
1651482680000|2022-05-02 09:11:20|2843.38|2835.68|2842.69|2834.99|2843.38|2835.68|2842.65|2834.95|22
1651482690000|2022-05-02 09:11:30|2842.71|2835.01|2843.58|2835.88|2843.58|2835.88|2842.71|2835.01|18
1651482700000|2022-05-02 09:11:40|2843.59|2835.89|2843.57|2835.87|2843.68|2835.98|2843.51|2835.81|20
1651482710000|2022-05-02 09:11:50|2843.58|2835.88|2843.48|2835.78|2843.69|2835.99|2843.48|2835.78|26
1651482720000|2022-05-02 09:12:00|2843.67|2835.97|2845.22|2837.52|2845.26|2837.56|2843.67|2835.97|32
1651482730000|2022-05-02 09:12:10|2845.25|2837.55|2845.36|2837.66|2845.37|2837.67|2845.1|2837.4|19
1651482740000|2022-05-02 09:12:20|2845.29|2837.59|2845.3|2837.6|2845.34|2837.64|2845.26|2837.56|18
1651482750000|2022-05-02 09:12:30|2845.31|2837.61|2845.73|2838.03|2845.86|2838.16|2845.25|2837.55|9
1651482760000|2022-05-02 09:12:40|2845.59|2837.89|2845.82|2838.12|2846.15|2838.45|2845.59|2837.89|26
1651482770000|2022-05-02 09:12:50|2845.95|2838.25|2845.63|2837.93|2846.12|2838.42|2845.3|2837.6|30
1651482780000|2022-05-02 09:13:00|2845.7|2838|2842.93|2835.23|2846.24|2838.54|2842.78|2835.08|31
1651482790000|2022-05-02 09:13:10|2842.89|2835.19|2842.93|2835.23|2843.05|2835.35|2842.64|2834.94|14
1651482800000|2022-05-02 09:13:20|2842.89|2835.19|2843.36|2835.66|2843.46|2835.76|2842.75|2835.05|26
1651482810000|2022-05-02 09:13:30|2843.37|2835.67|2843.37|2835.67|2843.57|2835.87|2843.31|2835.61|26
1651482820000|2022-05-02 09:13:40|2843.52|2835.82|2843.44|2835.74|2843.55|2835.85|2843.31|2835.61|17
1651482830000|2022-05-02 09:13:50|2843.45|2835.75|2843.49|2835.79|2843.61|2835.91|2843.31|2835.61|25
1651482840000|2022-05-02 09:14:00|2843.52|2835.82|2843.49|2835.79|2843.56|2835.86|2843.4|2835.7|16
1651482850000|2022-05-02 09:14:10|2843.48|2835.78|2843.4|2835.7|2843.5|2835.8|2843.4|2835.7|16
1651482860000|2022-05-02 09:14:20|2843.49|2835.79|2843.17|2835.47|2843.51|2835.81|2842.89|2835.19|23
1651482870000|2022-05-02 09:14:30|2843.23|2835.53|2842.2|2834.5|2843.23|2835.53|2842.01|2834.31|28
1651482880000|2022-05-02 09:14:40|2842.22|2834.52|2842.21|2834.51|2842.34|2834.64|2842.2|2834.5|28
1651482890000|2022-05-02 09:14:50|2842.29|2834.59|2841.77|2834.07|2842.32|2834.62|2841.75|2834.05|25
1651482900000|2022-05-02 09:15:00|2841.78|2834.08|2842.99|2835.29|2843|2835.3|2841.77|2834.07|22
1651482910000|2022-05-02 09:15:10|2842.94|2835.24|2842.4|2834.7|2842.98|2835.28|2842.4|2834.7|24
1651482920000|2022-05-02 09:15:20|2842.34|2834.64|2842.46|2834.76|2842.46|2834.76|2842.27|2834.57|5
1651482930000|2022-05-02 09:15:30|2842.43|2834.73|2842.42|2834.72|2842.43|2834.73|2842.38|2834.68|3
1651482940000|2022-05-02 09:15:40|2842.31|2834.61|2841.89|2834.19|2842.31|2834.61|2841.33|2833.63|20
1651482950000|2022-05-02 09:15:50|2841.79|2834.09|2842.11|2834.41|2842.11|2834.41|2841.68|2833.98|24
1651482960000|2022-05-02 09:16:00|2842.18|2834.48|2842.18|2834.48|2842.18|2834.48|2842.05|2834.35|8
1651482970000|2022-05-02 09:16:10|2842.08|2834.38|2841.72|2834.02|2842.08|2834.38|2841.72|2834.02|23
1651482980000|2022-05-02 09:16:20|2841.77|2834.07|2841.78|2834.08|2841.84|2834.14|2841.1|2833.4|28
1651482990000|2022-05-02 09:16:30|2841.83|2834.13|2841.63|2833.93|2841.83|2834.13|2841.6|2833.9|15
1651483000000|2022-05-02 09:16:40|2841.65|2833.95|2841.98|2834.28|2841.98|2834.28|2841.53|2833.83|12
1651483010000|2022-05-02 09:16:50|2842.02|2834.32|2841.95|2834.25|2842.13|2834.43|2841.95|2834.25|20
1651483020000|2022-05-02 09:17:00|2842.05|2834.35|2842.37|2834.67|2842.39|2834.69|2842.05|2834.35|10
1651483030000|2022-05-02 09:17:10|2842.39|2834.69|2842.34|2834.64|2842.4|2834.7|2842.28|2834.58|5
1651483040000|2022-05-02 09:17:20|2842.28|2834.58|2842.25|2834.55|2842.34|2834.64|2842.24|2834.54|17
1651483050000|2022-05-02 09:17:30|2842.27|2834.57|2841.92|2834.22|2842.32|2834.62|2841.91|2834.21|16
1651483060000|2022-05-02 09:17:40|2841.94|2834.24|2842.1|2834.4|2842.4|2834.7|2841.72|2834.02|26
1651483070000|2022-05-02 09:17:50|2842.2|2834.5|2842.49|2834.79|2842.49|2834.79|2842.11|2834.41|25
1651483080000|2022-05-02 09:18:00|2842.39|2834.69|2843.31|2835.61|2843.31|2835.61|2842.37|2834.67|30
1651483090000|2022-05-02 09:18:10|2843.34|2835.64|2844.11|2836.41|2844.24|2836.54|2843.34|2835.64|35
1651483100000|2022-05-02 09:18:20|2844.1|2836.4|2844.14|2836.44|2844.37|2836.67|2844.06|2836.36|30
1651483110000|2022-05-02 09:18:30|2844.31|2836.61|2843.73|2836.03|2844.31|2836.61|2843.72|2836.02|24
1651483120000|2022-05-02 09:18:40|2843.72|2836.02|2843.23|2835.53|2843.73|2836.03|2843.23|2835.53|19
1651483130000|2022-05-02 09:18:50|2843.31|2835.61|2843.68|2835.98|2843.69|2835.99|2843.21|2835.51|26
1651483140000|2022-05-02 09:19:00|2843.69|2835.99|2843.26|2835.56|2843.85|2836.15|2843.26|2835.56|24
1651483150000|2022-05-02 09:19:10|2843.32|2835.62|2842.92|2835.22|2843.38|2835.68|2842.82|2835.12|14
1651483160000|2022-05-02 09:19:20|2842.91|2835.21|2842.84|2835.14|2842.91|2835.21|2842.81|2835.11|17
1651483170000|2022-05-02 09:19:30|2842.83|2835.13|2841.62|2833.92|2842.92|2835.22|2841.62|2833.92|27
1651483180000|2022-05-02 09:19:40|2841.64|2833.94|2841.87|2834.17|2841.99|2834.29|2841.58|2833.88|30
1651483190000|2022-05-02 09:19:50|2841.97|2834.27|2840.99|2833.29|2842|2834.3|2840.94|2833.24|35
1651483200000|2022-05-02 09:20:00|2840.93|2833.23|2840.84|2833.14|2841.03|2833.33|2840.77|2833.07|31
1651483210000|2022-05-02 09:20:10|2840.83|2833.13|2840.52|2832.82|2840.83|2833.13|2840.13|2832.43|33
1651483220000|2022-05-02 09:20:20|2840.53|2832.83|2841.08|2833.38|2841.08|2833.38|2840.46|2832.76|29
1651483230000|2022-05-02 09:20:30|2841.06|2833.36|2841.57|2833.87|2841.57|2833.87|2841.01|2833.31|35
1651483240000|2022-05-02 09:20:40|2841.33|2833.63|2841.29|2833.59|2841.51|2833.81|2841.25|2833.55|28
1651483250000|2022-05-02 09:20:50|2841.25|2833.55|2841.31|2833.61|2841.33|2833.63|2841.2|2833.5|25
1651483260000|2022-05-02 09:21:00|2841.27|2833.57|2841.36|2833.66|2841.76|2834.06|2841.15|2833.45|27
1651483270000|2022-05-02 09:21:10|2841.19|2833.49|2841.05|2833.35|2841.85|2834.15|2840.79|2833.09|26
1651483280000|2022-05-02 09:21:20|2841.1|2833.4|2841.61|2833.91|2841.61|2833.91|2841.07|2833.37|22
1651483290000|2022-05-02 09:21:30|2841.32|2833.62|2841.6|2833.9|2841.62|2833.92|2841.32|2833.62|18
1651483300000|2022-05-02 09:21:40|2841.68|2833.98|2841.52|2833.82|2841.72|2834.02|2841.48|2833.78|26
1651483310000|2022-05-02 09:21:50|2841.65|2833.95|2840.67|2832.97|2841.65|2833.95|2840.67|2832.97|15
1651483320000|2022-05-02 09:22:00|2840.59|2832.89|2841.03|2833.33|2841.05|2833.35|2840.45|2832.75|21
1651483330000|2022-05-02 09:22:10|2841.01|2833.31|2841.54|2833.84|2841.57|2833.87|2841.01|2833.31|26
1651483340000|2022-05-02 09:22:20|2841.63|2833.93|2841.25|2833.55|2841.72|2834.02|2841.22|2833.52|24
1651483350000|2022-05-02 09:22:30|2841.33|2833.63|2841.99|2834.29|2842.46|2834.76|2841.33|2833.63|30
1651483360000|2022-05-02 09:22:40|2841.98|2834.28|2842.07|2834.37|2842.12|2834.42|2841.75|2834.05|30
1651483370000|2022-05-02 09:22:50|2842.06|2834.36|2842.11|2834.41|2842.17|2834.47|2841.89|2834.19|12
1651483380000|2022-05-02 09:23:00|2842.09|2834.39|2841.95|2834.25|2842.56|2834.86|2841.74|2834.04|30
1651483390000|2022-05-02 09:23:10|2841.76|2834.06|2842.02|2834.32|2842.11|2834.41|2841.75|2834.05|17
1651483400000|2022-05-02 09:23:20|2842.01|2834.31|2842.02|2834.32|2842.03|2834.33|2841.99|2834.29|14
1651483410000|2022-05-02 09:23:30|2841.96|2834.26|2841.8|2834.1|2842.09|2834.39|2841.7|2834|22
1651483420000|2022-05-02 09:23:40|2841.88|2834.18|2842.45|2834.75|2842.51|2834.81|2841.87|2834.17|29
1651483430000|2022-05-02 09:23:50|2842.44|2834.74|2842.92|2835.22|2842.99|2835.29|2842.39|2834.69|20
1651483440000|2022-05-02 09:24:00|2843|2835.3|2843.39|2835.69|2843.41|2835.71|2842.9|2835.2|17
1651483450000|2022-05-02 09:24:10|2843.4|2835.7|2843.6|2835.9|2843.8|2836.1|2842.91|2835.21|30
1651483460000|2022-05-02 09:24:20|2843.68|2835.98|2843.69|2835.99|2843.88|2836.18|2843.62|2835.92|22
1651483470000|2022-05-02 09:24:30|2843.62|2835.92|2843.3|2835.6|2843.69|2835.99|2843.23|2835.53|24
1651483480000|2022-05-02 09:24:40|2843.32|2835.62|2843.43|2835.73|2843.5|2835.8|2843.31|2835.61|29
1651483490000|2022-05-02 09:24:50|2843.37|2835.67|2843.45|2835.75|2843.54|2835.84|2843.29|2835.59|26
1651483500000|2022-05-02 09:25:00|2843.28|2835.58|2843.79|2836.09|2844.15|2836.45|2843.27|2835.57|35
1651483510000|2022-05-02 09:25:10|2843.8|2836.1|2844.39|2836.69|2844.73|2837.03|2843.8|2836.1|32
1651483520000|2022-05-02 09:25:20|2844.41|2836.71|2844.63|2836.93|2845.35|2837.65|2844.29|2836.59|31
1651483530000|2022-05-02 09:25:30|2844.29|2836.59|2844.92|2837.22|2844.99|2837.29|2844.29|2836.59|23
1651483540000|2022-05-02 09:25:40|2844.91|2837.21|2845.29|2837.59|2845.29|2837.59|2844.83|2837.13|34
1651483550000|2022-05-02 09:25:50|2845.27|2837.57|2845.09|2837.39|2845.31|2837.61|2845.05|2837.35|27
1651483560000|2022-05-02 09:26:00|2845.1|2837.4|2846|2838.3|2846.02|2838.32|2845.1|2837.4|25
1651483570000|2022-05-02 09:26:10|2845.99|2838.29|2846.31|2838.61|2846.65|2838.95|2845.85|2838.15|28
1651483580000|2022-05-02 09:26:20|2846.34|2838.64|2845.9|2838.2|2846.55|2838.85|2845.77|2838.07|15
1651483590000|2022-05-02 09:26:30|2845.89|2838.19|2845.57|2837.87|2845.93|2838.23|2845.48|2837.78|26
1651483600000|2022-05-02 09:26:40|2845.26|2837.56|2845.99|2838.29|2846.25|2838.55|2845.26|2837.56|25
1651483610000|2022-05-02 09:26:50|2845.82|2838.12|2846.24|2838.54|2846.4|2838.7|2845.8|2838.1|28
1651483620000|2022-05-02 09:27:00|2846.13|2838.43|2846.64|2838.94|2846.64|2838.94|2845.91|2838.21|27
1651483630000|2022-05-02 09:27:10|2846.67|2838.97|2845.54|2837.84|2846.67|2838.97|2845.32|2837.62|25
1651483640000|2022-05-02 09:27:20|2845.57|2837.87|2844.83|2837.13|2845.66|2837.96|2844.52|2836.82|27
1651483650000|2022-05-02 09:27:30|2844.85|2837.15|2845.38|2837.68|2845.38|2837.68|2844.85|2837.15|21
1651483660000|2022-05-02 09:27:40|2845.36|2837.66|2845.3|2837.6|2845.38|2837.68|2845.08|2837.38|19
1651483670000|2022-05-02 09:27:50|2845.33|2837.63|2845.53|2837.83|2845.53|2837.83|2845.26|2837.56|10
1651483680000|2022-05-02 09:28:00|2845.52|2837.82|2845.78|2838.08|2846.27|2838.57|2845.4|2837.7|27
1651483690000|2022-05-02 09:28:10|2846.04|2838.34|2845.9|2838.2|2846.11|2838.41|2845.65|2837.95|27
1651483700000|2022-05-02 09:28:20|2845.93|2838.23|2846.07|2838.37|2846.09|2838.39|2845.84|2838.14|20
1651483710000|2022-05-02 09:28:30|2846.06|2838.36|2846.12|2838.42|2846.12|2838.42|2845.99|2838.29|18
1651483720000|2022-05-02 09:28:40|2846.05|2838.35|2845.73|2838.03|2846.05|2838.35|2845.63|2837.93|17
1651483730000|2022-05-02 09:28:50|2845.81|2838.11|2845.93|2838.23|2845.93|2838.23|2845.8|2838.1|16
1651483740000|2022-05-02 09:29:00|2845.89|2838.19|2845.31|2837.61|2846.03|2838.33|2845.19|2837.49|23
1651483750000|2022-05-02 09:29:10|2845.25|2837.55|2845.32|2837.62|2845.34|2837.64|2845.09|2837.39|21
1651483760000|2022-05-02 09:29:20|2845.33|2837.63|2845.06|2837.36|2845.33|2837.63|2844.82|2837.12|23
1651483770000|2022-05-02 09:29:30|2845.07|2837.37|2844.99|2837.29|2845.17|2837.47|2844.57|2836.87|31
1651483780000|2022-05-02 09:29:40|2845.04|2837.34|2845.03|2837.33|2845.05|2837.35|2844.67|2836.97|25
1651483790000|2022-05-02 09:29:50|2844.99|2837.29|2845.02|2837.32|2845.07|2837.37|2844.79|2837.09|27
1651483800000|2022-05-02 09:30:00|2844.85|2837.15|2845.53|2837.83|2845.53|2837.83|2844.85|2837.15|35
1651483810000|2022-05-02 09:30:10|2845.54|2837.84|2845.79|2838.09|2846.23|2838.53|2845.54|2837.84|32
1651483820000|2022-05-02 09:30:20|2845.82|2838.12|2846.93|2839.23|2847.07|2839.37|2845.82|2838.12|35
1651483830000|2022-05-02 09:30:30|2846.92|2839.22|2846.39|2838.69|2847.07|2839.37|2846.2|2838.5|28
1651483840000|2022-05-02 09:30:40|2846.29|2838.59|2846.18|2838.48|2846.51|2838.81|2845.75|2838.05|34
1651483850000|2022-05-02 09:30:50|2846.17|2838.47|2846.03|2838.33|2846.17|2838.47|2845.88|2838.18|24
1651483860000|2022-05-02 09:31:00|2846|2838.3|2845.8|2838.1|2846.11|2838.41|2845.74|2838.04|23
1651483870000|2022-05-02 09:31:10|2846|2838.3|2845.5|2837.8|2846.11|2838.41|2845.13|2837.43|24
1651483880000|2022-05-02 09:31:20|2845.21|2837.51|2845.81|2838.11|2845.86|2838.16|2845.18|2837.48|29
1651483890000|2022-05-02 09:31:30|2845.68|2837.98|2845.72|2838.02|2845.81|2838.11|2845.28|2837.58|30
1651483900000|2022-05-02 09:31:40|2845.46|2837.76|2845.78|2838.08|2845.82|2838.12|2845.3|2837.6|29
1651483910000|2022-05-02 09:31:50|2845.69|2837.99|2846.19|2838.49|2846.19|2838.49|2845.69|2837.99|30
1651483920000|2022-05-02 09:32:00|2846.13|2838.43|2845.94|2838.24|2846.13|2838.43|2845.54|2837.84|32
1651483930000|2022-05-02 09:32:10|2845.92|2838.22|2845.99|2838.29|2846.07|2838.37|2845.63|2837.93|27
1651483940000|2022-05-02 09:32:20|2846.07|2838.37|2845.89|2838.19|2846.1|2838.4|2845.61|2837.91|25
1651483950000|2022-05-02 09:32:30|2845.88|2838.18|2846.07|2838.37|2846.07|2838.37|2845.66|2837.96|26
1651483960000|2022-05-02 09:32:40|2846.06|2838.36|2846.02|2838.32|2846.07|2838.37|2845.8|2838.1|23
1651483970000|2022-05-02 09:32:50|2846.01|2838.31|2845.92|2838.22|2846.09|2838.39|2845.85|2838.15|25
1651483980000|2022-05-02 09:33:00|2845.95|2838.25|2846.76|2839.06|2846.8|2839.1|2845.45|2837.75|25
1651483990000|2022-05-02 09:33:10|2846.81|2839.11|2847.66|2839.96|2847.99|2840.29|2846.76|2839.06|28
1651484000000|2022-05-02 09:33:20|2847.46|2839.76|2847.25|2839.55|2847.67|2839.97|2846.93|2839.23|32
1651484010000|2022-05-02 09:33:30|2847.3|2839.6|2846.56|2838.86|2847.3|2839.6|2846.18|2838.48|35
1651484020000|2022-05-02 09:33:40|2845.94|2838.24|2846.61|2838.91|2846.63|2838.93|2845.87|2838.17|35
1651484030000|2022-05-02 09:33:50|2846.55|2838.85|2846.57|2838.87|2846.61|2838.91|2846.45|2838.75|18
1651484040000|2022-05-02 09:34:00|2846.49|2838.79|2846.18|2838.48|2846.63|2838.93|2846.08|2838.38|24
1651484050000|2022-05-02 09:34:10|2846.22|2838.52|2846.14|2838.44|2846.27|2838.57|2846.11|2838.41|23
1651484060000|2022-05-02 09:34:20|2846.1|2838.4|2845.87|2838.17|2846.13|2838.43|2845.81|2838.11|25
1651484070000|2022-05-02 09:34:30|2845.88|2838.18|2846.37|2838.67|2846.37|2838.67|2845.88|2838.18|36
1651484080000|2022-05-02 09:34:40|2846.36|2838.66|2846.35|2838.65|2846.42|2838.72|2846.28|2838.58|16
1651484090000|2022-05-02 09:34:50|2846.38|2838.68|2846.54|2838.84|2846.54|2838.84|2846.3|2838.6|17
1651484100000|2022-05-02 09:35:00|2846.66|2838.96|2847.32|2839.62|2847.41|2839.71|2846.65|2838.95|28
1651484110000|2022-05-02 09:35:10|2847.23|2839.53|2846.7|2839|2847.31|2839.61|2846.52|2838.82|26
1651484120000|2022-05-02 09:35:20|2846.75|2839.05|2846.85|2839.15|2846.85|2839.15|2846.75|2839.05|26
1651484130000|2022-05-02 09:35:30|2846.82|2839.12|2846.58|2838.88|2846.83|2839.13|2846.21|2838.51|28
1651484140000|2022-05-02 09:35:40|2846.52|2838.82|2846.16|2838.46|2846.55|2838.85|2846.13|2838.43|18
1651484150000|2022-05-02 09:35:50|2846.15|2838.45|2845.52|2837.82|2846.17|2838.47|2845.43|2837.73|16
1651484160000|2022-05-02 09:36:00|2845.51|2837.81|2844.7|2837|2845.51|2837.81|2844.7|2837|22
1651484170000|2022-05-02 09:36:10|2844.5|2836.8|2844.49|2836.79|2844.7|2837|2844.46|2836.76|33
1651484180000|2022-05-02 09:36:20|2844.5|2836.8|2844.27|2836.57|2844.62|2836.92|2844.27|2836.57|28
1651484190000|2022-05-02 09:36:30|2844.31|2836.61|2844.48|2836.78|2844.5|2836.8|2843.8|2836.1|28
1651484200000|2022-05-02 09:36:40|2844.45|2836.75|2844.4|2836.7|2844.56|2836.86|2844.32|2836.62|32
1651484210000|2022-05-02 09:36:50|2844.41|2836.71|2845.15|2837.45|2845.15|2837.45|2844.41|2836.71|23
1651484220000|2022-05-02 09:37:00|2845.14|2837.44|2845.18|2837.48|2845.18|2837.48|2845.08|2837.38|12
1651484230000|2022-05-02 09:37:10|2845.49|2837.79|2846.02|2838.32|2846.1|2838.4|2845.49|2837.79|29
1651484240000|2022-05-02 09:37:20|2846.07|2838.37|2845.6|2837.9|2846.09|2838.39|2845.53|2837.83|24
1651484250000|2022-05-02 09:37:30|2845.63|2837.93|2846.96|2839.26|2847.24|2839.54|2845.61|2837.91|35
1651484260000|2022-05-02 09:37:40|2846.91|2839.21|2846.98|2839.28|2847.15|2839.45|2846.77|2839.07|24
1651484270000|2022-05-02 09:37:50|2847.05|2839.35|2847.42|2839.72|2847.42|2839.72|2846.92|2839.22|34
1651484280000|2022-05-02 09:38:00|2847.32|2839.62|2847.47|2839.77|2847.56|2839.86|2846.77|2839.07|32
1651484290000|2022-05-02 09:38:10|2847.4|2839.7|2847.78|2840.08|2847.78|2840.08|2847.13|2839.43|25
1651484300000|2022-05-02 09:38:20|2847.81|2840.11|2848.28|2840.58|2848.28|2840.58|2847.81|2840.11|21
1651484310000|2022-05-02 09:38:30|2848.3|2840.6|2848.38|2840.68|2848.76|2841.06|2848.29|2840.59|29
1651484320000|2022-05-02 09:38:40|2848.4|2840.7|2849.37|2841.67|2849.96|2842.26|2848.4|2840.7|36
1651484330000|2022-05-02 09:38:50|2849.4|2841.7|2849.91|2842.21|2850.02|2842.32|2849.4|2841.7|28
1651484340000|2022-05-02 09:39:00|2849.96|2842.26|2850.11|2842.41|2850.18|2842.48|2849.84|2842.14|26
1651484350000|2022-05-02 09:39:10|2850.19|2842.49|2851.15|2843.45|2851.15|2843.45|2850.11|2842.41|33
1651484360000|2022-05-02 09:39:20|2850.44|2842.74|2851.29|2843.59|2851.29|2843.59|2850.01|2842.31|35
1651484370000|2022-05-02 09:39:30|2850.55|2842.85|2851.36|2843.66|2851.38|2843.68|2850.49|2842.79|30
1651484380000|2022-05-02 09:39:40|2851.39|2843.69|2852.23|2844.53|2852.23|2844.53|2851.26|2843.56|25
1651484390000|2022-05-02 09:39:50|2851.96|2844.26|2851.07|2843.37|2852.35|2844.65|2850.61|2842.91|36
1651484400000|2022-05-02 09:40:00|2851.04|2843.34|2850.65|2842.95|2851.19|2843.49|2850.59|2842.89|31
1651484410000|2022-05-02 09:40:10|2850.62|2842.92|2849.86|2842.16|2850.65|2842.95|2849.8|2842.1|36
1651484420000|2022-05-02 09:40:20|2849.9|2842.2|2849.75|2842.05|2849.9|2842.2|2849.09|2841.39|33
1651484430000|2022-05-02 09:40:30|2849.76|2842.06|2849.71|2842.01|2850.08|2842.38|2849.53|2841.83|28
1651484440000|2022-05-02 09:40:40|2849.83|2842.13|2849.71|2842.01|2850.05|2842.35|2849.46|2841.76|34
1651484450000|2022-05-02 09:40:50|2849.8|2842.1|2848.91|2841.21|2849.89|2842.19|2848.77|2841.07|32
1651484460000|2022-05-02 09:41:00|2848.92|2841.22|2848.41|2840.71|2849.63|2841.93|2847.86|2840.16|28
1651484470000|2022-05-02 09:41:10|2848.67|2840.97|2848.18|2840.48|2848.67|2840.97|2847.77|2840.07|27
1651484480000|2022-05-02 09:41:20|2848.2|2840.5|2847.34|2839.64|2848.47|2840.77|2846.7|2839|37
1651484490000|2022-05-02 09:41:30|2847.43|2839.73|2847.79|2840.09|2847.96|2840.26|2847.32|2839.62|29
1651484500000|2022-05-02 09:41:40|2847.87|2840.17|2847.76|2840.06|2847.87|2840.17|2847.67|2839.97|23
1651484510000|2022-05-02 09:41:50|2847.7|2840|2847.77|2840.07|2847.79|2840.09|2847.66|2839.96|15
1651484520000|2022-05-02 09:42:00|2847.8|2840.1|2846.9|2839.2|2847.84|2840.14|2846.88|2839.18|15
1651484530000|2022-05-02 09:42:10|2846.84|2839.14|2846.86|2839.16|2847.05|2839.35|2846.72|2839.02|17
1651484540000|2022-05-02 09:42:20|2846.88|2839.18|2846.91|2839.21|2846.99|2839.29|2846.75|2839.05|18
1651484550000|2022-05-02 09:42:30|2846.88|2839.18|2846.92|2839.22|2846.92|2839.22|2846.77|2839.07|15
1651484560000|2022-05-02 09:42:40|2846.91|2839.21|2846.69|2838.99|2846.92|2839.22|2846.69|2838.99|9
1651484570000|2022-05-02 09:42:50|2846.83|2839.13|2846.85|2839.15|2846.85|2839.15|2846.31|2838.61|11
1651484580000|2022-05-02 09:43:00|2846.72|2839.02|2846.72|2839.02|2847.12|2839.42|2846.26|2838.56|20
1651484590000|2022-05-02 09:43:10|2847.11|2839.41|2845.39|2837.69|2847.11|2839.41|2845.39|2837.69|30
1651484600000|2022-05-02 09:43:20|2845.28|2837.58|2844.82|2837.12|2845.39|2837.69|2844.73|2837.03|25
1651484610000|2022-05-02 09:43:30|2844.75|2837.05|2844.99|2837.29|2845|2837.3|2844.75|2837.05|25
1651484620000|2022-05-02 09:43:40|2845|2837.3|2844.94|2837.24|2845.01|2837.31|2844.74|2837.04|15
1651484630000|2022-05-02 09:43:50|2844.93|2837.23|2844.24|2836.54|2845.01|2837.31|2844.24|2836.54|22
1651484640000|2022-05-02 09:44:00|2844.42|2836.72|2843.94|2836.24|2844.62|2836.92|2843.89|2836.19|31
1651484650000|2022-05-02 09:44:10|2843.96|2836.26|2843.64|2835.94|2844|2836.3|2843.42|2835.72|30
1651484660000|2022-05-02 09:44:20|2843.54|2835.84|2843.65|2835.95|2843.75|2836.05|2843.24|2835.54|31
1651484670000|2022-05-02 09:44:30|2843.64|2835.94|2843.77|2836.07|2843.94|2836.24|2843.64|2835.94|20
1651484680000|2022-05-02 09:44:40|2843.71|2836.01|2843.61|2835.91|2843.81|2836.11|2843.6|2835.9|24
1651484690000|2022-05-02 09:44:50|2843.71|2836.01|2843.7|2836|2843.71|2836.01|2843.46|2835.76|19
1651484700000|2022-05-02 09:45:00|2843.67|2835.97|2844.19|2836.49|2844.37|2836.67|2843.61|2835.91|30
1651484710000|2022-05-02 09:45:10|2844.15|2836.45|2843.92|2836.22|2844.2|2836.5|2843.8|2836.1|24
1651484720000|2022-05-02 09:45:20|2843.93|2836.23|2843.63|2835.93|2843.95|2836.25|2843.55|2835.85|20
1651484730000|2022-05-02 09:45:30|2843.68|2835.98|2841.63|2833.93|2843.68|2835.98|2841.35|2833.65|34
1651484740000|2022-05-02 09:45:40|2841.38|2833.68|2840.02|2832.32|2841.38|2833.68|2840.02|2832.32|32
1651484750000|2022-05-02 09:45:50|2841.23|2833.53|2837.86|2830.16|2841.23|2833.53|2837.86|2830.16|28
1651484760000|2022-05-02 09:46:00|2838|2830.3|2837.82|2830.12|2838.16|2830.46|2837.6|2829.9|30
1651484770000|2022-05-02 09:46:10|2837.84|2830.14|2836.95|2829.25|2837.95|2830.25|2836.94|2829.24|27
1651484780000|2022-05-02 09:46:20|2836.96|2829.26|2836.51|2828.81|2837.06|2829.36|2836.43|2828.73|28
1651484790000|2022-05-02 09:46:30|2836.49|2828.79|2836.5|2828.8|2837.28|2829.58|2836.33|2828.63|26
1651484800000|2022-05-02 09:46:40|2836.26|2828.56|2833.86|2826.16|2836.49|2828.79|2833.86|2826.16|37
1651484810000|2022-05-02 09:46:50|2834.52|2826.82|2834.21|2826.51|2834.76|2827.06|2833.78|2826.08|36
1651484820000|2022-05-02 09:47:00|2834.14|2826.44|2830.32|2822.62|2834.14|2826.44|2830.26|2822.56|36
1651484830000|2022-05-02 09:47:10|2830.36|2822.66|2832.6|2824.9|2832.6|2824.9|2830.36|2822.66|39
1651484840000|2022-05-02 09:47:20|2832.32|2824.62|2832.89|2825.19|2832.93|2825.23|2832.28|2824.58|29
1651484850000|2022-05-02 09:47:30|2832.88|2825.18|2831.28|2823.58|2833.48|2825.78|2831.28|2823.58|40
1651484860000|2022-05-02 09:47:40|2831.47|2823.77|2831.59|2823.89|2831.77|2824.07|2830.26|2822.56|38
1651484870000|2022-05-02 09:47:50|2831.69|2823.99|2829.16|2821.46|2831.73|2824.03|2828.29|2820.59|38
1651484880000|2022-05-02 09:48:00|2828.48|2820.78|2827.52|2819.82|2828.7|2821|2827.01|2819.31|36
1651484890000|2022-05-02 09:48:10|2827.59|2819.89|2827.65|2819.95|2827.83|2820.13|2826.7|2819|38
1651484900000|2022-05-02 09:48:20|2827.86|2820.16|2826.91|2819.21|2828.01|2820.31|2826.41|2818.71|33
1651484910000|2022-05-02 09:48:30|2826.95|2819.25|2827.49|2819.79|2827.56|2819.86|2826.95|2819.25|30
1651484920000|2022-05-02 09:48:40|2827.47|2819.77|2821.74|2814.04|2827.47|2819.77|2821.51|2813.81|34
1651484930000|2022-05-02 09:48:50|2821.98|2814.28|2824.63|2816.93|2825.17|2817.47|2821.75|2814.05|40
1651484940000|2022-05-02 09:49:00|2823.64|2815.94|2824.34|2816.64|2824.48|2816.78|2823.07|2815.37|37
1651484950000|2022-05-02 09:49:10|2824.09|2816.39|2825.17|2817.47|2825.42|2817.72|2823.85|2816.15|30
1651484960000|2022-05-02 09:49:20|2825.16|2817.46|2826.03|2818.33|2826.89|2819.19|2825.16|2817.46|35
1651484970000|2022-05-02 09:49:30|2826.17|2818.47|2825.11|2817.41|2826.17|2818.47|2824.38|2816.68|28
1651484980000|2022-05-02 09:49:40|2825.1|2817.4|2824.95|2817.25|2825.65|2817.95|2823.79|2816.09|35
1651484990000|2022-05-02 09:49:50|2824.93|2817.23|2824.4|2816.7|2824.93|2817.23|2823.73|2816.03|32
1651485000000|2022-05-02 09:50:00|2824.52|2816.82|2823.78|2816.08|2824.52|2816.82|2823.66|2815.96|27
1651485010000|2022-05-02 09:50:10|2823.77|2816.07|2825.4|2817.7|2825.6|2817.9|2823.76|2816.06|38
1651485020000|2022-05-02 09:50:20|2825.31|2817.61|2826.14|2818.44|2826.44|2818.74|2824.49|2816.79|40
1651485030000|2022-05-02 09:50:30|2825.84|2818.14|2824.5|2816.8|2826.64|2818.94|2823.19|2815.49|36
1651485040000|2022-05-02 09:50:40|2824.6|2816.9|2825.65|2817.95|2825.65|2817.95|2823.72|2816.02|32
1651485050000|2022-05-02 09:50:50|2825.05|2817.35|2825.07|2817.37|2825.59|2817.89|2824.21|2816.51|23
1651485060000|2022-05-02 09:51:00|2824.91|2817.21|2824.11|2816.41|2825.21|2817.51|2824.05|2816.35|22
1651485070000|2022-05-02 09:51:10|2824.12|2816.42|2824.67|2816.97|2825.38|2817.68|2824.12|2816.42|32
1651485080000|2022-05-02 09:51:20|2824.57|2816.87|2824.69|2816.99|2825|2817.3|2824.54|2816.84|31
1651485090000|2022-05-02 09:51:30|2824.71|2817.01|2824.64|2816.94|2825.83|2818.13|2824.56|2816.86|35
1651485100000|2022-05-02 09:51:40|2824.65|2816.95|2825.63|2817.93|2825.64|2817.94|2824.54|2816.84|26
1651485110000|2022-05-02 09:51:50|2825.51|2817.81|2825.85|2818.15|2826.44|2818.74|2824.44|2816.74|27
1651485120000|2022-05-02 09:52:00|2824.81|2817.11|2825.47|2817.77|2825.96|2818.26|2824.61|2816.91|29
1651485130000|2022-05-02 09:52:10|2825.19|2817.49|2823.73|2816.03|2825.47|2817.77|2823.38|2815.68|30
1651485140000|2022-05-02 09:52:20|2823.38|2815.68|2823.18|2815.48|2823.65|2815.95|2821.92|2814.22|35
1651485150000|2022-05-02 09:52:30|2822.76|2815.06|2822.81|2815.11|2823.63|2815.93|2822.68|2814.98|31
1651485160000|2022-05-02 09:52:40|2823.27|2815.57|2824.4|2816.7|2824.99|2817.29|2822.89|2815.19|30
1651485170000|2022-05-02 09:52:50|2824.5|2816.8|2823.27|2815.57|2824.68|2816.98|2823.27|2815.57|33
1651485180000|2022-05-02 09:53:00|2822.62|2814.92|2822.01|2814.31|2822.62|2814.92|2821.3|2813.6|35
1651485190000|2022-05-02 09:53:10|2821.56|2813.86|2821.17|2813.47|2822.09|2814.39|2821.17|2813.47|29
1651485200000|2022-05-02 09:53:20|2821.31|2813.61|2821.89|2814.19|2822.06|2814.36|2821.3|2813.6|36
1651485210000|2022-05-02 09:53:30|2821.85|2814.15|2821.83|2814.13|2821.93|2814.23|2821.51|2813.81|21
1651485220000|2022-05-02 09:53:40|2821.81|2814.11|2821.68|2813.98|2821.81|2814.11|2821.4|2813.7|28
1651485230000|2022-05-02 09:53:50|2821.76|2814.06|2820.99|2813.29|2821.76|2814.06|2820.92|2813.22|18
1651485240000|2022-05-02 09:54:00|2821.03|2813.33|2821.45|2813.75|2821.45|2813.75|2820.56|2812.86|31
1651485250000|2022-05-02 09:54:10|2821.44|2813.74|2819.77|2812.07|2821.44|2813.74|2819.45|2811.75|35
1651485260000|2022-05-02 09:54:20|2819.76|2812.06|2820.15|2812.45|2820.66|2812.96|2819.05|2811.35|37
1651485270000|2022-05-02 09:54:30|2820.57|2812.87|2821.81|2814.11|2822.16|2814.46|2820.57|2812.87|31
1651485280000|2022-05-02 09:54:40|2822.11|2814.41|2821.05|2813.35|2822.12|2814.42|2820.75|2813.05|31
1651485290000|2022-05-02 09:54:50|2821.76|2814.06|2821.72|2814.02|2821.78|2814.08|2821.04|2813.34|27
1651485300000|2022-05-02 09:55:00|2821.7|2814|2821.66|2813.96|2821.91|2814.21|2821.5|2813.8|19
1651485310000|2022-05-02 09:55:10|2821.67|2813.97|2821.46|2813.76|2822.03|2814.33|2821.46|2813.76|21
1651485320000|2022-05-02 09:55:20|2821.4|2813.7|2820.87|2813.17|2821.4|2813.7|2820.86|2813.16|18
1651485330000|2022-05-02 09:55:30|2820.85|2813.15|2820.31|2812.61|2821.08|2813.38|2820.31|2812.61|26
1651485340000|2022-05-02 09:55:40|2820.35|2812.65|2821.25|2813.55|2821.25|2813.55|2820.31|2812.61|24
1651485350000|2022-05-02 09:55:50|2821.42|2813.72|2821.06|2813.36|2821.51|2813.81|2820.72|2813.02|27
1651485360000|2022-05-02 09:56:00|2821.09|2813.39|2820.08|2812.38|2821.22|2813.52|2820.08|2812.38|29
1651485370000|2022-05-02 09:56:10|2820.56|2812.86|2820.28|2812.58|2820.67|2812.97|2819.7|2812|34
1651485380000|2022-05-02 09:56:20|2819.96|2812.26|2820.53|2812.83|2820.61|2812.91|2819.9|2812.2|32
1651485390000|2022-05-02 09:56:30|2821.03|2813.33|2821.29|2813.59|2821.29|2813.59|2820.48|2812.78|22
1651485400000|2022-05-02 09:56:40|2821.01|2813.31|2820.95|2813.25|2821.18|2813.48|2820.45|2812.75|26
1651485410000|2022-05-02 09:56:50|2820.9|2813.2|2820.51|2812.81|2821.35|2813.65|2820.38|2812.68|30
1651485420000|2022-05-02 09:57:00|2821.16|2813.46|2820.84|2813.14|2821.31|2813.61|2820.27|2812.57|25
1651485430000|2022-05-02 09:57:10|2821.06|2813.36|2821.66|2813.96|2821.66|2813.96|2820.61|2812.91|26
1651485440000|2022-05-02 09:57:20|2820.94|2813.24|2821.37|2813.67|2822.04|2814.34|2820.52|2812.82|30
1651485450000|2022-05-02 09:57:30|2821.61|2813.91|2821.23|2813.53|2821.86|2814.16|2820.58|2812.88|24
1651485460000|2022-05-02 09:57:40|2821.09|2813.39|2821.2|2813.5|2821.25|2813.55|2820.94|2813.24|10
1651485470000|2022-05-02 09:57:50|2821.21|2813.51|2821.03|2813.33|2821.25|2813.55|2820.96|2813.26|19
1651485480000|2022-05-02 09:58:00|2820.96|2813.26|2821.08|2813.38|2821.22|2813.52|2820.96|2813.26|23
1651485490000|2022-05-02 09:58:10|2821.09|2813.39|2821.45|2813.75|2821.46|2813.76|2821.07|2813.37|27
1651485500000|2022-05-02 09:58:20|2821.4|2813.7|2815.71|2808.01|2821.46|2813.76|2813.95|2806.25|35
1651485510000|2022-05-02 09:58:30|2816|2808.3|2814.05|2806.35|2816.42|2808.72|2814.05|2806.35|40
1651485520000|2022-05-02 09:58:40|2814.02|2806.32|2814.45|2806.75|2815.25|2807.55|2813.64|2805.94|39
1651485530000|2022-05-02 09:58:50|2814.65|2806.95|2816.05|2808.35|2816.06|2808.36|2814.61|2806.91|37
1651485540000|2022-05-02 09:59:00|2816.1|2808.4|2812.25|2804.55|2816.57|2808.87|2812.08|2804.38|37
1651485550000|2022-05-02 09:59:10|2812.04|2804.34|2813.68|2805.98|2814.17|2806.47|2811.24|2803.54|37
1651485560000|2022-05-02 09:59:20|2814.15|2806.45|2814.13|2806.43|2814.37|2806.67|2812.82|2805.12|39
1651485570000|2022-05-02 09:59:30|2814.24|2806.54|2814.82|2807.12|2814.82|2807.12|2813.52|2805.82|38
1651485580000|2022-05-02 09:59:40|2814.73|2807.03|2814.52|2806.82|2814.81|2807.11|2814.14|2806.44|35
1651485590000|2022-05-02 09:59:50|2814.5|2806.8|2813.73|2806.03|2814.81|2807.11|2813.65|2805.95|35
1651485600000|2022-05-02 10:00:00|2813.89|2806.19|2810.21|2802.51|2813.89|2806.19|2810.21|2802.51|36
1651485610000|2022-05-02 10:00:10|2810.58|2802.88|2811.83|2804.13|2812.32|2804.62|2809.78|2802.08|39
1651485620000|2022-05-02 10:00:20|2811.85|2804.15|2812.35|2804.65|2813.13|2805.43|2811.83|2804.13|36
1651485630000|2022-05-02 10:00:30|2811.84|2804.14|2812.29|2804.59|2812.88|2805.18|2811.83|2804.13|37
1651485640000|2022-05-02 10:00:40|2812.24|2804.54|2813.04|2805.34|2813.23|2805.53|2810.82|2803.12|36
1651485650000|2022-05-02 10:00:50|2813.34|2805.64|2815.41|2807.71|2815.41|2807.71|2813.33|2805.63|38
1651485660000|2022-05-02 10:01:00|2815.3|2807.6|2814.37|2806.67|2815.7|2808|2813.67|2805.97|38
1651485670000|2022-05-02 10:01:10|2814.36|2806.66|2814.8|2807.1|2814.97|2807.27|2813.68|2805.98|31
1651485680000|2022-05-02 10:01:20|2814.69|2806.99|2813.76|2806.06|2814.71|2807.01|2812.56|2804.86|39
1651485690000|2022-05-02 10:01:30|2813.94|2806.24|2814.85|2807.15|2815.28|2807.58|2813.76|2806.06|39
1651485700000|2022-05-02 10:01:40|2814.55|2806.85|2815.89|2808.19|2816.37|2808.67|2814.55|2806.85|33
1651485710000|2022-05-02 10:01:50|2816.01|2808.31|2815.72|2808.02|2816.05|2808.35|2815.1|2807.4|35
1651485720000|2022-05-02 10:02:00|2815.54|2807.84|2815.97|2808.27|2816.1|2808.4|2815.07|2807.37|35
1651485730000|2022-05-02 10:02:10|2816|2808.3|2812.06|2804.36|2816.72|2809.02|2812.06|2804.36|38
1651485740000|2022-05-02 10:02:20|2812.57|2804.87|2813.16|2805.46|2813.16|2805.46|2812.04|2804.34|39
1651485750000|2022-05-02 10:02:30|2812.93|2805.23|2814.58|2806.88|2814.58|2806.88|2812.88|2805.18|35
1651485760000|2022-05-02 10:02:40|2814.29|2806.59|2814.01|2806.31|2815.21|2807.51|2813.98|2806.28|35
1651485770000|2022-05-02 10:02:50|2813.75|2806.05|2813.5|2805.8|2813.75|2806.05|2813.4|2805.7|27
1651485780000|2022-05-02 10:03:00|2813.42|2805.72|2814.63|2806.93|2814.63|2806.93|2813.27|2805.57|35
1651485790000|2022-05-02 10:03:10|2814.82|2807.12|2814.22|2806.52|2815.33|2807.63|2813.62|2805.92|35
1651485800000|2022-05-02 10:03:20|2813.96|2806.26|2814.16|2806.46|2814.3|2806.6|2813.76|2806.06|31
1651485810000|2022-05-02 10:03:30|2813.79|2806.09|2814.05|2806.35|2814.72|2807.02|2813.79|2806.09|31
1651485820000|2022-05-02 10:03:40|2814.57|2806.87|2814.36|2806.66|2815.06|2807.36|2814.14|2806.44|36
1651485830000|2022-05-02 10:03:50|2814.67|2806.97|2814.7|2807|2814.83|2807.13|2814.25|2806.55|26
1651485840000|2022-05-02 10:04:00|2815.06|2807.36|2815.58|2807.88|2815.67|2807.97|2814.91|2807.21|28
1651485850000|2022-05-02 10:04:10|2815.44|2807.74|2815.59|2807.89|2815.63|2807.93|2815.18|2807.48|25
1651485860000|2022-05-02 10:04:20|2815.72|2808.02|2815.8|2808.1|2815.93|2808.23|2815.69|2807.99|27
1651485870000|2022-05-02 10:04:30|2815.31|2807.61|2814.51|2806.81|2815.31|2807.61|2814.51|2806.81|7
1651485880000|2022-05-02 10:04:40|2814.39|2806.69|2813.82|2806.12|2814.39|2806.69|2813.82|2806.12|10
1651485890000|2022-05-02 10:04:50|2813.83|2806.13|2813.29|2805.59|2814.06|2806.36|2813.29|2805.59|14
1651485900000|2022-05-02 10:05:00|2813.19|2805.49|2813.21|2805.51|2813.32|2805.62|2811.99|2804.29|37
1651485910000|2022-05-02 10:05:10|2813.22|2805.52|2814.34|2806.64|2814.71|2807.01|2812.93|2805.23|35
1651485920000|2022-05-02 10:05:20|2813.86|2806.16|2814.41|2806.71|2814.79|2807.09|2813.37|2805.67|35
1651485930000|2022-05-02 10:05:30|2814.38|2806.68|2815.47|2807.77|2815.47|2807.77|2813.97|2806.27|34
1651485940000|2022-05-02 10:05:40|2814.96|2807.26|2815.5|2807.8|2815.79|2808.09|2814.87|2807.17|34
1651485950000|2022-05-02 10:05:50|2815.18|2807.48|2815.03|2807.33|2815.24|2807.54|2814.3|2806.6|35
1651485960000|2022-05-02 10:06:00|2814.61|2806.91|2815.24|2807.54|2815.44|2807.74|2814.11|2806.41|33
1651485970000|2022-05-02 10:06:10|2815.23|2807.53|2815.75|2808.05|2815.81|2808.11|2814.94|2807.24|25
1651485980000|2022-05-02 10:06:20|2815.92|2808.22|2815.46|2807.76|2816.2|2808.5|2815.31|2807.61|25
1651485990000|2022-05-02 10:06:30|2815.43|2807.73|2816.12|2808.42|2816.35|2808.65|2815.43|2807.73|27
1651486000000|2022-05-02 10:06:40|2816.11|2808.41|2816.1|2808.4|2816.12|2808.42|2815.95|2808.25|23
1651486010000|2022-05-02 10:06:50|2816.09|2808.39|2816.15|2808.45|2816.15|2808.45|2816|2808.3|12
1651486020000|2022-05-02 10:07:00|2816.14|2808.44|2815.99|2808.29|2816.17|2808.47|2815.7|2808|18
1651486030000|2022-05-02 10:07:10|2816|2808.3|2816.14|2808.44|2816.41|2808.71|2815.76|2808.06|24
1651486040000|2022-05-02 10:07:20|2816.13|2808.43|2816.08|2808.38|2816.2|2808.5|2815.59|2807.89|21
1651486050000|2022-05-02 10:07:30|2816.09|2808.39|2815.66|2807.96|2816.13|2808.43|2815.39|2807.69|29
1651486060000|2022-05-02 10:07:40|2815.41|2807.71|2815.22|2807.52|2815.88|2808.18|2815.22|2807.52|23
1651486070000|2022-05-02 10:07:50|2814.92|2807.22|2815.37|2807.67|2815.42|2807.72|2814.62|2806.92|33
1651486080000|2022-05-02 10:08:00|2815.35|2807.65|2814.24|2806.54|2815.35|2807.65|2814.11|2806.41|33
1651486090000|2022-05-02 10:08:10|2814.38|2806.68|2815.76|2808.06|2815.76|2808.06|2814.2|2806.5|35
1651486100000|2022-05-02 10:08:20|2815.4|2807.7|2815.9|2808.2|2815.9|2808.2|2815.34|2807.64|23
1651486110000|2022-05-02 10:08:30|2815.72|2808.02|2816|2808.3|2816.13|2808.43|2815.54|2807.84|12
1651486120000|2022-05-02 10:08:40|2815.97|2808.27|2816.21|2808.51|2816.21|2808.51|2815.97|2808.27|13
1651486130000|2022-05-02 10:08:50|2816.03|2808.33|2815.23|2807.53|2816.03|2808.33|2814.99|2807.29|19
1651486140000|2022-05-02 10:09:00|2815.19|2807.49|2815.88|2808.18|2816.25|2808.55|2814.71|2807.01|23
1651486150000|2022-05-02 10:09:10|2815.81|2808.11|2814.98|2807.28|2815.93|2808.23|2814.98|2807.28|16
1651486160000|2022-05-02 10:09:20|2815.03|2807.33|2814.68|2806.98|2815.03|2807.33|2814.29|2806.59|17
1651486170000|2022-05-02 10:09:30|2814.67|2806.97|2814.61|2806.91|2814.87|2807.17|2814.33|2806.63|24
1651486180000|2022-05-02 10:09:40|2814.54|2806.84|2814.25|2806.55|2814.78|2807.08|2814.21|2806.51|15
1651486190000|2022-05-02 10:09:50|2814.53|2806.83|2814.16|2806.46|2814.94|2807.24|2814.16|2806.46|22
1651486200000|2022-05-02 10:10:00|2814.1|2806.4|2814.46|2806.76|2814.71|2807.01|2813.42|2805.72|28
1651486210000|2022-05-02 10:10:10|2814.35|2806.65|2814.87|2807.17|2814.87|2807.17|2814.35|2806.65|22
1651486220000|2022-05-02 10:10:20|2815.25|2807.55|2815.93|2808.23|2815.93|2808.23|2815.19|2807.49|32
1651486230000|2022-05-02 10:10:30|2815.99|2808.29|2815.99|2808.29|2815.99|2808.29|2815.84|2808.14|21
1651486240000|2022-05-02 10:10:40|2816.01|2808.31|2816.27|2808.57|2816.27|2808.57|2815.52|2807.82|18
1651486250000|2022-05-02 10:10:50|2815.88|2808.18|2816.14|2808.44|2816.64|2808.94|2815.65|2807.95|37
1651486260000|2022-05-02 10:11:00|2816.28|2808.58|2816.53|2808.83|2816.53|2808.83|2815.99|2808.29|25
1651486270000|2022-05-02 10:11:10|2816.32|2808.62|2815.67|2807.97|2816.32|2808.62|2815.3|2807.6|22
1651486280000|2022-05-02 10:11:20|2815.85|2808.15|2815.61|2807.91|2815.86|2808.16|2815.59|2807.89|22
1651486290000|2022-05-02 10:11:30|2815.76|2808.06|2815.23|2807.53|2815.83|2808.13|2815.15|2807.45|21
1651486300000|2022-05-02 10:11:40|2815.17|2807.47|2813.68|2805.98|2815.23|2807.53|2813.68|2805.98|23
1651486310000|2022-05-02 10:11:50|2813.73|2806.03|2813.96|2806.26|2814.07|2806.37|2813.63|2805.93|25
1651486320000|2022-05-02 10:12:00|2813.98|2806.28|2814.41|2806.71|2814.51|2806.81|2813.92|2806.22|21
1651486330000|2022-05-02 10:12:10|2814.39|2806.69|2815.02|2807.32|2815.34|2807.64|2814.37|2806.67|32
1651486340000|2022-05-02 10:12:20|2815.37|2807.67|2815.56|2807.86|2815.79|2808.09|2815.12|2807.42|26
1651486350000|2022-05-02 10:12:30|2815.71|2808.01|2816.18|2808.48|2816.46|2808.76|2815.49|2807.79|33
1651486360000|2022-05-02 10:12:40|2816.39|2808.69|2816.08|2808.38|2816.42|2808.72|2815.34|2807.64|25
1651486370000|2022-05-02 10:12:50|2816.04|2808.34|2815.81|2808.11|2816.18|2808.48|2815.44|2807.74|29
1651486380000|2022-05-02 10:13:00|2815.78|2808.08|2814.37|2806.67|2815.93|2808.23|2814.17|2806.47|32
1651486390000|2022-05-02 10:13:10|2814.36|2806.66|2814.97|2807.27|2814.97|2807.27|2814.35|2806.65|31
1651486400000|2022-05-02 10:13:20|2814.91|2807.21|2814.62|2806.92|2814.98|2807.28|2814.25|2806.55|20
1651486410000|2022-05-02 10:13:30|2814.59|2806.89|2814.59|2806.89|2814.6|2806.9|2814.15|2806.45|25
1651486420000|2022-05-02 10:13:40|2814.63|2806.93|2813.97|2806.27|2814.63|2806.93|2813.97|2806.27|24
1651486430000|2022-05-02 10:13:50|2814.36|2806.66|2813.19|2805.49|2814.39|2806.69|2813.19|2805.49|22
1651486440000|2022-05-02 10:14:00|2813.49|2805.79|2813.36|2805.66|2813.97|2806.27|2813.19|2805.49|31
1651486450000|2022-05-02 10:14:10|2813.31|2805.61|2813.84|2806.14|2813.84|2806.14|2813.17|2805.47|12
1651486460000|2022-05-02 10:14:20|2813.85|2806.15|2813.83|2806.13|2813.88|2806.18|2813.81|2806.11|15
1651486470000|2022-05-02 10:14:30|2813.88|2806.18|2814.3|2806.6|2814.51|2806.81|2813.87|2806.17|25
1651486480000|2022-05-02 10:14:40|2814.48|2806.78|2814.39|2806.69|2814.55|2806.85|2814.13|2806.43|13
1651486490000|2022-05-02 10:14:50|2814.53|2806.83|2814.6|2806.9|2814.62|2806.92|2814.3|2806.6|35
1651486500000|2022-05-02 10:15:00|2814.59|2806.89|2815.11|2807.41|2815.11|2807.41|2814.12|2806.42|23
1651486510000|2022-05-02 10:15:10|2814.7|2807|2814.74|2807.04|2815.53|2807.83|2814.7|2807|23
1651486520000|2022-05-02 10:15:20|2815.09|2807.39|2815.39|2807.69|2815.45|2807.75|2814.78|2807.08|32
1651486530000|2022-05-02 10:15:30|2815.4|2807.7|2815.51|2807.81|2815.72|2808.02|2814.93|2807.23|26
1651486540000|2022-05-02 10:15:40|2815.52|2807.82|2815.39|2807.69|2815.92|2808.22|2815.23|2807.53|35
1651486550000|2022-05-02 10:15:50|2815.46|2807.76|2815.59|2807.89|2815.71|2808.01|2815.09|2807.39|26
1651486560000|2022-05-02 10:16:00|2815.71|2808.01|2816.12|2808.42|2816.53|2808.83|2815.67|2807.97|31
1651486570000|2022-05-02 10:16:10|2815.99|2808.29|2815.94|2808.24|2816.2|2808.5|2815.9|2808.2|25
1651486580000|2022-05-02 10:16:20|2815.64|2807.94|2815.21|2807.51|2815.64|2807.94|2815.15|2807.45|19
1651486590000|2022-05-02 10:16:30|2815.19|2807.49|2814.81|2807.11|2815.47|2807.77|2814.81|2807.11|14
1651486600000|2022-05-02 10:16:40|2814.79|2807.09|2814.7|2807|2814.79|2807.09|2814.54|2806.84|17
1651486610000|2022-05-02 10:16:50|2814.69|2806.99|2814.7|2807|2814.75|2807.05|2814.59|2806.89|14
1651486620000|2022-05-02 10:17:00|2814.26|2806.56|2814.29|2806.59|2814.29|2806.59|2813.93|2806.23|20
1651486630000|2022-05-02 10:17:10|2814.49|2806.79|2813.29|2805.59|2814.49|2806.79|2813.29|2805.59|32
1651486640000|2022-05-02 10:17:20|2813.33|2805.63|2813.29|2805.59|2813.39|2805.69|2813.24|2805.54|22
1651486650000|2022-05-02 10:17:30|2813.27|2805.57|2812.26|2804.56|2813.39|2805.69|2812.26|2804.56|22
1651486660000|2022-05-02 10:17:40|2811.95|2804.25|2811.84|2804.14|2812.23|2804.53|2811.68|2803.98|36
1651486670000|2022-05-02 10:17:50|2811.85|2804.15|2810.85|2803.15|2812.25|2804.55|2810.7|2803|33
1651486680000|2022-05-02 10:18:00|2810.87|2803.17|2811.53|2803.83|2811.69|2803.99|2810.08|2802.38|35
1651486690000|2022-05-02 10:18:10|2811.55|2803.85|2811.81|2804.11|2811.83|2804.13|2811.51|2803.81|28
1651486700000|2022-05-02 10:18:20|2811.6|2803.9|2811.75|2804.05|2812.32|2804.62|2811.59|2803.89|25
1651486710000|2022-05-02 10:18:30|2812.35|2804.65|2811.62|2803.92|2812.35|2804.65|2811.34|2803.64|33
1651486720000|2022-05-02 10:18:40|2811.43|2803.73|2811.42|2803.72|2811.55|2803.85|2811.21|2803.51|21
1651486730000|2022-05-02 10:18:50|2811.57|2803.87|2811.19|2803.49|2811.63|2803.93|2811.11|2803.41|17
1651486740000|2022-05-02 10:19:00|2811.1|2803.4|2810.48|2802.78|2811.1|2803.4|2810.44|2802.74|14
1651486750000|2022-05-02 10:19:10|2810.77|2803.07|2808.57|2800.87|2810.77|2803.07|2808.54|2800.84|31
1651486760000|2022-05-02 10:19:20|2808.75|2801.05|2807.78|2800.08|2808.84|2801.14|2806.98|2799.28|35
1651486770000|2022-05-02 10:19:30|2807.83|2800.13|2810.29|2802.59|2810.52|2802.82|2807.82|2800.12|38
1651486780000|2022-05-02 10:19:40|2810.96|2803.26|2810.89|2803.19|2811.17|2803.47|2809.65|2801.95|31
1651486790000|2022-05-02 10:19:50|2811.5|2803.8|2811.36|2803.66|2812.09|2804.39|2811.18|2803.48|22
1651486800000|2022-05-02 10:20:00|2811.63|2803.93|2811.87|2804.17|2812.38|2804.68|2811.19|2803.49|26
1651486810000|2022-05-02 10:20:10|2812.38|2804.68|2812.85|2805.15|2812.87|2805.17|2811.78|2804.08|33
1651486820000|2022-05-02 10:20:20|2812.73|2805.03|2812.99|2805.29|2813.24|2805.54|2812.43|2804.73|19
1651486830000|2022-05-02 10:20:30|2813.24|2805.54|2813.17|2805.47|2813.24|2805.54|2812.64|2804.94|24
1651486840000|2022-05-02 10:20:40|2813.23|2805.53|2813.23|2805.53|2813.23|2805.53|2812.99|2805.29|21
1651486850000|2022-05-02 10:20:50|2813.2|2805.5|2812.11|2804.41|2813.2|2805.5|2812.09|2804.39|17
1651486860000|2022-05-02 10:21:00|2812.12|2804.42|2812.39|2804.69|2812.58|2804.88|2812.12|2804.42|24
1651486870000|2022-05-02 10:21:10|2812.38|2804.68|2812.96|2805.26|2813.18|2805.48|2812.38|2804.68|17
1651486880000|2022-05-02 10:21:20|2813|2805.3|2813.47|2805.77|2813.56|2805.86|2812.96|2805.26|30
1651486890000|2022-05-02 10:21:30|2813.58|2805.88|2813.53|2805.83|2814.45|2806.75|2812.79|2805.09|31
1651486900000|2022-05-02 10:21:40|2814.08|2806.38|2813.47|2805.77|2814.08|2806.38|2813.28|2805.58|32
1651486910000|2022-05-02 10:21:50|2813.6|2805.9|2813.8|2806.1|2813.91|2806.21|2813.45|2805.75|18
1651486920000|2022-05-02 10:22:00|2813.7|2806|2814.03|2806.33|2814.42|2806.72|2813.47|2805.77|24
1651486930000|2022-05-02 10:22:10|2814.42|2806.72|2813.61|2805.91|2814.42|2806.72|2813.13|2805.43|23
1651486940000|2022-05-02 10:22:20|2813.58|2805.88|2814.42|2806.72|2814.42|2806.72|2813.32|2805.62|25
1651486950000|2022-05-02 10:22:30|2813.93|2806.23|2815.14|2807.44|2815.14|2807.44|2813.93|2806.23|20
1651486960000|2022-05-02 10:22:40|2815.2|2807.5|2816.74|2809.04|2816.74|2809.04|2815.17|2807.47|30
1651486970000|2022-05-02 10:22:50|2816.75|2809.05|2814.6|2806.9|2817.06|2809.36|2814.49|2806.79|33
1651486980000|2022-05-02 10:23:00|2814.65|2806.95|2814.79|2807.09|2814.79|2807.09|2813.41|2805.71|22
1651486990000|2022-05-02 10:23:10|2814.78|2807.08|2816.37|2808.67|2816.4|2808.7|2814.6|2806.9|28
1651487000000|2022-05-02 10:23:20|2816.23|2808.53|2816.29|2808.59|2816.38|2808.68|2816.16|2808.46|34
1651487010000|2022-05-02 10:23:30|2816.31|2808.61|2816.32|2808.62|2816.32|2808.62|2815.93|2808.23|23
1651487020000|2022-05-02 10:23:40|2816.05|2808.35|2815.96|2808.26|2816.32|2808.62|2815.58|2807.88|30
1651487030000|2022-05-02 10:23:50|2816.05|2808.35|2816.9|2809.2|2816.93|2809.23|2815.97|2808.27|34
1651487040000|2022-05-02 10:24:00|2816.85|2809.15|2817.01|2809.31|2817.04|2809.34|2816.6|2808.9|35
1651487050000|2022-05-02 10:24:10|2817.47|2809.77|2818.47|2810.77|2818.99|2811.29|2817.47|2809.77|35
1651487060000|2022-05-02 10:24:20|2818.88|2811.18|2818.52|2810.82|2819.11|2811.41|2818.24|2810.54|33
1651487070000|2022-05-02 10:24:30|2818.16|2810.46|2818.48|2810.78|2818.79|2811.09|2817.97|2810.27|35
1651487080000|2022-05-02 10:24:40|2819.26|2811.56|2819.89|2812.19|2820.85|2813.15|2818.85|2811.15|35
1651487090000|2022-05-02 10:24:50|2820.29|2812.59|2819.7|2812|2820.87|2813.17|2819.57|2811.87|38
1651487100000|2022-05-02 10:25:00|2820.11|2812.41|2820.25|2812.55|2820.39|2812.69|2819.76|2812.06|34
1651487110000|2022-05-02 10:25:10|2820.24|2812.54|2820.4|2812.7|2820.45|2812.75|2819.8|2812.1|36
1651487120000|2022-05-02 10:25:20|2820.41|2812.71|2819.86|2812.16|2820.5|2812.8|2819.68|2811.98|15
1651487130000|2022-05-02 10:25:30|2819.55|2811.85|2819.13|2811.43|2819.66|2811.96|2819.06|2811.36|27
1651487140000|2022-05-02 10:25:40|2819.4|2811.7|2819.03|2811.33|2819.53|2811.83|2818.88|2811.18|11
1651487150000|2022-05-02 10:25:50|2818.86|2811.16|2819.18|2811.48|2819.52|2811.82|2818.62|2810.92|18
1651487160000|2022-05-02 10:26:00|2819.45|2811.75|2818.89|2811.19|2819.52|2811.82|2818.78|2811.08|26
1651487170000|2022-05-02 10:26:10|2818.78|2811.08|2818.69|2810.99|2818.98|2811.28|2818.67|2810.97|15
1651487180000|2022-05-02 10:26:20|2819.02|2811.32|2818.63|2810.93|2819.02|2811.32|2818.14|2810.44|22
1651487190000|2022-05-02 10:26:30|2818.66|2810.96|2818.62|2810.92|2819.36|2811.66|2818.13|2810.43|29
1651487200000|2022-05-02 10:26:40|2818.22|2810.52|2819.06|2811.36|2819.07|2811.37|2818.12|2810.42|31
1651487210000|2022-05-02 10:26:50|2819.17|2811.47|2819.16|2811.46|2819.17|2811.47|2818.85|2811.15|18
1651487220000|2022-05-02 10:27:00|2819.21|2811.51|2819.54|2811.84|2819.62|2811.92|2819.15|2811.45|23
1651487230000|2022-05-02 10:27:10|2819.49|2811.79|2820.12|2812.42|2820.64|2812.94|2819.49|2811.79|31
1651487240000|2022-05-02 10:27:20|2820.16|2812.46|2820.71|2813.01|2820.85|2813.15|2820.16|2812.46|28
1651487250000|2022-05-02 10:27:30|2820.69|2812.99|2819.95|2812.25|2820.69|2812.99|2819.95|2812.25|21
1651487260000|2022-05-02 10:27:40|2820|2812.3|2820.1|2812.4|2820.25|2812.55|2819.75|2812.05|23
1651487270000|2022-05-02 10:27:50|2820.23|2812.53|2820.18|2812.48|2820.34|2812.64|2819.81|2812.11|28
1651487280000|2022-05-02 10:28:00|2820.21|2812.51|2820.52|2812.82|2820.55|2812.85|2820.2|2812.5|27
1651487290000|2022-05-02 10:28:10|2820.45|2812.75|2821.09|2813.39|2821.19|2813.49|2820.45|2812.75|22
1651487300000|2022-05-02 10:28:20|2821.06|2813.36|2820.32|2812.62|2821.28|2813.58|2820.24|2812.54|25
1651487310000|2022-05-02 10:28:30|2820.33|2812.63|2820.66|2812.96|2820.72|2813.02|2820.33|2812.63|24
1651487320000|2022-05-02 10:28:40|2820.7|2813|2821.1|2813.4|2821.1|2813.4|2820.68|2812.98|21
1651487330000|2022-05-02 10:28:50|2821.13|2813.43|2821.43|2813.73|2821.44|2813.74|2821.08|2813.38|25
1651487340000|2022-05-02 10:29:00|2821.48|2813.78|2820.69|2812.99|2821.48|2813.78|2820.22|2812.52|34
1651487350000|2022-05-02 10:29:10|2820.63|2812.93|2820.7|2813|2820.83|2813.13|2820.32|2812.62|35
1651487360000|2022-05-02 10:29:20|2820.71|2813.01|2821.08|2813.38|2821.3|2813.6|2820.66|2812.96|30
1651487370000|2022-05-02 10:29:30|2821.23|2813.53|2820.38|2812.68|2821.23|2813.53|2820.1|2812.4|30
1651487380000|2022-05-02 10:29:40|2820.45|2812.75|2820.4|2812.7|2820.53|2812.83|2819.97|2812.27|30
1651487390000|2022-05-02 10:29:50|2820.37|2812.67|2819.93|2812.23|2820.55|2812.85|2819.83|2812.13|28
1651487400000|2022-05-02 10:30:00|2819.86|2812.16|2819.02|2811.32|2819.98|2812.28|2818.59|2810.89|32
1651487410000|2022-05-02 10:30:10|2819.03|2811.33|2819.68|2811.98|2819.77|2812.07|2818.66|2810.96|31
1651487420000|2022-05-02 10:30:20|2819.69|2811.99|2820.51|2812.81|2820.64|2812.94|2819.55|2811.85|33
1651487430000|2022-05-02 10:30:30|2820.64|2812.94|2819.6|2811.9|2820.66|2812.96|2819.31|2811.61|35
1651487440000|2022-05-02 10:30:40|2819.57|2811.87|2820.32|2812.62|2820.32|2812.62|2819.57|2811.87|30
1651487450000|2022-05-02 10:30:50|2819.96|2812.26|2819.63|2811.93|2820.39|2812.69|2819.53|2811.83|35
1651487460000|2022-05-02 10:31:00|2819.48|2811.78|2819.29|2811.59|2819.5|2811.8|2819.16|2811.46|24
1651487470000|2022-05-02 10:31:10|2819.27|2811.57|2818|2810.3|2819.34|2811.64|2818|2810.3|25
1651487480000|2022-05-02 10:31:20|2818.12|2810.42|2817.74|2810.04|2818.12|2810.42|2817.67|2809.97|28
1651487490000|2022-05-02 10:31:30|2817.75|2810.05|2817.92|2810.22|2817.92|2810.22|2817.73|2810.03|16
1651487500000|2022-05-02 10:31:40|2817.75|2810.05|2817.74|2810.04|2817.92|2810.22|2817.53|2809.83|17
1651487510000|2022-05-02 10:31:50|2817.76|2810.06|2817.79|2810.09|2817.99|2810.29|2817.19|2809.49|27
1651487520000|2022-05-02 10:32:00|2817.87|2810.17|2817.95|2810.25|2818.54|2810.84|2817.76|2810.06|34
1651487530000|2022-05-02 10:32:10|2817.96|2810.26|2817.86|2810.16|2818.55|2810.85|2817.8|2810.1|29
1651487540000|2022-05-02 10:32:20|2817.88|2810.18|2817.84|2810.14|2817.95|2810.25|2817.74|2810.04|19
1651487550000|2022-05-02 10:32:30|2817.57|2809.87|2817.23|2809.53|2817.57|2809.87|2817.12|2809.42|32
1651487560000|2022-05-02 10:32:40|2817.21|2809.51|2817.31|2809.61|2817.31|2809.61|2817.1|2809.4|25
1651487570000|2022-05-02 10:32:50|2817.49|2809.79|2817.76|2810.06|2817.76|2810.06|2817.33|2809.63|19
1651487580000|2022-05-02 10:33:00|2817.75|2810.05|2817.85|2810.15|2817.88|2810.18|2817.26|2809.56|15
1651487590000|2022-05-02 10:33:10|2817.8|2810.1|2817.2|2809.5|2817.82|2810.12|2817.19|2809.49|8
1651487600000|2022-05-02 10:33:20|2817.45|2809.75|2818.45|2810.75|2818.62|2810.92|2817.45|2809.75|27
1651487610000|2022-05-02 10:33:30|2818.44|2810.74|2817.53|2809.83|2818.48|2810.78|2817.53|2809.83|22
1651487620000|2022-05-02 10:33:40|2817.51|2809.81|2817.46|2809.76|2817.54|2809.84|2817.46|2809.76|13
1651487630000|2022-05-02 10:33:50|2817.53|2809.83|2817.53|2809.83|2817.54|2809.84|2817.45|2809.75|15
1651487640000|2022-05-02 10:34:00|2817.54|2809.84|2817.48|2809.78|2817.82|2810.12|2817.48|2809.78|10
1651487650000|2022-05-02 10:34:10|2817.77|2810.07|2817.46|2809.76|2817.85|2810.15|2817.44|2809.74|23
1651487660000|2022-05-02 10:34:20|2817.44|2809.74|2817.9|2810.2|2817.9|2810.2|2817.39|2809.69|31
1651487670000|2022-05-02 10:34:30|2818|2810.3|2818.61|2810.91|2818.93|2811.23|2818|2810.3|31
1651487680000|2022-05-02 10:34:40|2818.7|2811|2818.82|2811.12|2818.93|2811.23|2818.59|2810.89|15
1651487690000|2022-05-02 10:34:50|2818.93|2811.23|2818.58|2810.88|2818.93|2811.23|2817.94|2810.24|27
1651487700000|2022-05-02 10:35:00|2818.64|2810.94|2818.85|2811.15|2818.91|2811.21|2818.23|2810.53|25
1651487710000|2022-05-02 10:35:10|2818.65|2810.95|2820.71|2813.01|2820.71|2813.01|2818.18|2810.48|33
1651487720000|2022-05-02 10:35:20|2820.63|2812.93|2820.42|2812.72|2820.75|2813.05|2820.31|2812.61|33
1651487730000|2022-05-02 10:35:30|2820.44|2812.74|2821.67|2813.97|2821.72|2814.02|2820.35|2812.65|34
1651487740000|2022-05-02 10:35:40|2821.73|2814.03|2822.01|2814.31|2822.13|2814.43|2821.15|2813.45|31
1651487750000|2022-05-02 10:35:50|2821.99|2814.29|2822.8|2815.1|2823.21|2815.51|2821.96|2814.26|37
1651487760000|2022-05-02 10:36:00|2822.86|2815.16|2822.04|2814.34|2822.9|2815.2|2822.03|2814.33|25
1651487770000|2022-05-02 10:36:10|2821.85|2814.15|2821.53|2813.83|2822.49|2814.79|2821.53|2813.83|33
1651487780000|2022-05-02 10:36:20|2821.45|2813.75|2821.01|2813.31|2821.45|2813.75|2820.95|2813.25|17
1651487790000|2022-05-02 10:36:30|2821.05|2813.35|2820.29|2812.59|2821.08|2813.38|2820.25|2812.55|25
1651487800000|2022-05-02 10:36:40|2820.31|2812.61|2821.11|2813.41|2821.11|2813.41|2820.31|2812.61|34
1651487810000|2022-05-02 10:36:50|2821.05|2813.35|2820.11|2812.41|2821.05|2813.35|2819.58|2811.88|32
1651487820000|2022-05-02 10:37:00|2820.24|2812.54|2818.98|2811.28|2820.24|2812.54|2818.64|2810.94|32
1651487830000|2022-05-02 10:37:10|2818.8|2811.1|2818.75|2811.05|2819.55|2811.85|2818.63|2810.93|30
1651487840000|2022-05-02 10:37:20|2818.77|2811.07|2818.84|2811.14|2818.98|2811.28|2817.95|2810.25|37
1651487850000|2022-05-02 10:37:30|2818.65|2810.95|2818.66|2810.96|2818.9|2811.2|2818.6|2810.9|26
1651487860000|2022-05-02 10:37:40|2818.6|2810.9|2819.16|2811.46|2819.73|2812.03|2818.58|2810.88|30
1651487870000|2022-05-02 10:37:50|2819.41|2811.71|2820.86|2813.16|2820.87|2813.17|2819.41|2811.71|38
1651487880000|2022-05-02 10:38:00|2820.82|2813.12|2820.68|2812.98|2821.07|2813.37|2820.28|2812.58|32
1651487890000|2022-05-02 10:38:10|2820.69|2812.99|2821.01|2813.31|2821.29|2813.59|2820.48|2812.78|35
1651487900000|2022-05-02 10:38:20|2821.02|2813.32|2821.63|2813.93|2821.85|2814.15|2820.6|2812.9|25
1651487910000|2022-05-02 10:38:30|2821.68|2813.98|2821.38|2813.68|2821.79|2814.09|2820.7|2813|34
1651487920000|2022-05-02 10:38:40|2821.25|2813.55|2820.93|2813.23|2821.51|2813.81|2820.65|2812.95|22
1651487930000|2022-05-02 10:38:50|2821.28|2813.58|2821.25|2813.55|2821.49|2813.79|2821.15|2813.45|21
1651487940000|2022-05-02 10:39:00|2821.26|2813.56|2820.38|2812.68|2821.26|2813.56|2820.38|2812.68|8
1651487950000|2022-05-02 10:39:10|2820.39|2812.69|2820.41|2812.71|2820.41|2812.71|2820.24|2812.54|13
1651487960000|2022-05-02 10:39:20|2820.31|2812.61|2819.15|2811.45|2820.31|2812.61|2819.15|2811.45|18
1651487970000|2022-05-02 10:39:30|2819.16|2811.46|2820.19|2812.49|2820.31|2812.61|2819.16|2811.46|27
1651487980000|2022-05-02 10:39:40|2820.2|2812.5|2820.25|2812.55|2820.26|2812.56|2820.18|2812.48|14
1651487990000|2022-05-02 10:39:50|2820.23|2812.53|2820.46|2812.76|2820.62|2812.92|2820.08|2812.38|28
1651488000000|2022-05-02 10:40:00|2820.43|2812.73|2820.27|2812.57|2820.56|2812.86|2820.26|2812.56|22
1651488010000|2022-05-02 10:40:10|2820.26|2812.56|2819.6|2811.9|2820.51|2812.81|2819.44|2811.74|20
1651488020000|2022-05-02 10:40:20|2819.86|2812.16|2819.73|2812.03|2820.04|2812.34|2819.41|2811.71|29
1651488030000|2022-05-02 10:40:30|2819.67|2811.97|2819.77|2812.07|2820.04|2812.34|2819.67|2811.97|24
1651488040000|2022-05-02 10:40:40|2819.78|2812.08|2819.27|2811.57|2819.96|2812.26|2819.27|2811.57|21
1651488050000|2022-05-02 10:40:50|2819.28|2811.58|2819.78|2812.08|2819.96|2812.26|2819.24|2811.54|31
1651488060000|2022-05-02 10:41:00|2819.65|2811.95|2820.29|2812.59|2820.35|2812.65|2819.34|2811.64|34
1651488070000|2022-05-02 10:41:10|2820.33|2812.63|2819.49|2811.79|2820.37|2812.67|2819.49|2811.79|24
1651488080000|2022-05-02 10:41:20|2819.47|2811.77|2819.31|2811.61|2819.95|2812.25|2819.31|2811.61|32
1651488090000|2022-05-02 10:41:30|2819.42|2811.72|2819.39|2811.69|2819.64|2811.94|2819.33|2811.63|21
1651488100000|2022-05-02 10:41:40|2819.41|2811.71|2819.85|2812.15|2819.85|2812.15|2819.41|2811.71|26
1651488110000|2022-05-02 10:41:50|2819.82|2812.12|2819.71|2812.01|2819.85|2812.15|2819.7|2812|21
1651488120000|2022-05-02 10:42:00|2819.74|2812.04|2819.87|2812.17|2819.99|2812.29|2819.18|2811.48|22
1651488130000|2022-05-02 10:42:10|2819.88|2812.18|2820.26|2812.56|2820.31|2812.61|2819.85|2812.15|24
1651488140000|2022-05-02 10:42:20|2820.25|2812.55|2820.75|2813.05|2820.82|2813.12|2820.25|2812.55|28
1651488150000|2022-05-02 10:42:30|2820.76|2813.06|2818.25|2810.55|2820.92|2813.22|2818.04|2810.34|34
1651488160000|2022-05-02 10:42:40|2818.28|2810.58|2818.3|2810.6|2818.88|2811.18|2818.13|2810.43|35
1651488170000|2022-05-02 10:42:50|2818.31|2810.61|2818.23|2810.53|2818.37|2810.67|2818.02|2810.32|13
1651488180000|2022-05-02 10:43:00|2818.24|2810.54|2818.23|2810.53|2818.24|2810.54|2818.13|2810.43|13
1651488190000|2022-05-02 10:43:10|2818.22|2810.52|2818.24|2810.54|2818.24|2810.54|2817.83|2810.13|13
1651488200000|2022-05-02 10:43:20|2818.23|2810.53|2818.37|2810.67|2818.44|2810.74|2818.19|2810.49|16
1651488210000|2022-05-02 10:43:30|2818.35|2810.65|2818.4|2810.7|2818.41|2810.71|2818.34|2810.64|7
1651488220000|2022-05-02 10:43:40|2818.38|2810.68|2817.92|2810.22|2818.41|2810.71|2817.85|2810.15|14
1651488230000|2022-05-02 10:43:50|2818.14|2810.44|2818.14|2810.44|2818.14|2810.44|2817.5|2809.8|27
1651488240000|2022-05-02 10:44:00|2817.69|2809.99|2817.49|2809.79|2817.97|2810.27|2817.16|2809.46|21
1651488250000|2022-05-02 10:44:10|2817.53|2809.83|2817.2|2809.5|2817.62|2809.92|2817.2|2809.5|20
1651488260000|2022-05-02 10:44:20|2817.49|2809.79|2817.53|2809.83|2817.59|2809.89|2817.29|2809.59|23
1651488270000|2022-05-02 10:44:30|2817.48|2809.78|2817.43|2809.73|2817.56|2809.86|2817.43|2809.73|15
1651488280000|2022-05-02 10:44:40|2817.42|2809.72|2816.8|2809.1|2817.42|2809.72|2816.74|2809.04|25
1651488290000|2022-05-02 10:44:50|2816.79|2809.09|2816.52|2808.82|2816.84|2809.14|2816.45|2808.75|18
1651488300000|2022-05-02 10:45:00|2816.44|2808.74|2817.32|2809.62|2817.32|2809.62|2816.42|2808.72|25
1651488310000|2022-05-02 10:45:10|2817.33|2809.63|2817.85|2810.15|2817.85|2810.15|2817.33|2809.63|23
1651488320000|2022-05-02 10:45:20|2817.86|2810.16|2816.96|2809.26|2817.99|2810.29|2816.96|2809.26|30
1651488330000|2022-05-02 10:45:30|2817|2809.3|2817.48|2809.78|2817.85|2810.15|2816.92|2809.22|31
1651488340000|2022-05-02 10:45:40|2817.81|2810.11|2817.87|2810.17|2817.89|2810.19|2817.11|2809.41|21
1651488350000|2022-05-02 10:45:50|2817.89|2810.19|2817.5|2809.8|2817.95|2810.25|2817.46|2809.76|28
1651488360000|2022-05-02 10:46:00|2816.98|2809.28|2816.56|2808.86|2817.21|2809.51|2815.37|2807.67|30
1651488370000|2022-05-02 10:46:10|2815.83|2808.13|2815.55|2807.85|2816.56|2808.86|2815.33|2807.63|30
1651488380000|2022-05-02 10:46:20|2815.39|2807.69|2816.56|2808.86|2816.56|2808.86|2815.2|2807.5|27
1651488390000|2022-05-02 10:46:30|2815.77|2808.07|2815.36|2807.66|2816.56|2808.86|2815.06|2807.36|18
1651488400000|2022-05-02 10:46:40|2815.32|2807.62|2814.38|2806.68|2815.38|2807.68|2814.05|2806.35|30
1651488410000|2022-05-02 10:46:50|2814.36|2806.66|2813.45|2805.75|2814.38|2806.68|2813.45|2805.75|24
1651488420000|2022-05-02 10:47:00|2813.44|2805.74|2813.03|2805.33|2813.44|2805.74|2812.49|2804.79|32
1651488430000|2022-05-02 10:47:10|2813.1|2805.4|2812.92|2805.22|2813.26|2805.56|2812.8|2805.1|23
1651488440000|2022-05-02 10:47:20|2812.88|2805.18|2812.68|2804.98|2813.13|2805.43|2812.59|2804.89|22
1651488450000|2022-05-02 10:47:30|2812.71|2805.01|2812.71|2805.01|2813.07|2805.37|2812.6|2804.9|14
1651488460000|2022-05-02 10:47:40|2812.91|2805.21|2811.85|2804.15|2813.13|2805.43|2811.85|2804.15|26
1651488470000|2022-05-02 10:47:50|2811.87|2804.17|2811.76|2804.06|2812.13|2804.43|2811.37|2803.67|25
1651488480000|2022-05-02 10:48:00|2811.34|2803.64|2811.34|2803.64|2811.76|2804.06|2810.2|2802.5|35
1651488490000|2022-05-02 10:48:10|2811.47|2803.77|2812.64|2804.94|2813.06|2805.36|2811.47|2803.77|35
1651488500000|2022-05-02 10:48:20|2812.73|2805.03|2812.64|2804.94|2813.03|2805.33|2812.21|2804.51|28
1651488510000|2022-05-02 10:48:30|2812.74|2805.04|2811.36|2803.66|2812.74|2805.04|2810.97|2803.27|34
1651488520000|2022-05-02 10:48:40|2811.37|2803.67|2811.32|2803.62|2811.72|2804.02|2811.21|2803.51|18
1651488530000|2022-05-02 10:48:50|2811.29|2803.59|2812.29|2804.59|2812.31|2804.61|2811.25|2803.55|28
1651488540000|2022-05-02 10:49:00|2812.27|2804.57|2812.26|2804.56|2812.5|2804.8|2812.25|2804.55|34
1651488550000|2022-05-02 10:49:10|2812.27|2804.57|2812.42|2804.72|2812.42|2804.72|2811.96|2804.26|29
1651488560000|2022-05-02 10:49:20|2812.56|2804.86|2813.28|2805.58|2813.6|2805.9|2812.43|2804.73|27
1651488570000|2022-05-02 10:49:30|2813.22|2805.52|2813.15|2805.45|2813.79|2806.09|2813.14|2805.44|30
1651488580000|2022-05-02 10:49:40|2813.16|2805.46|2812.96|2805.26|2814.01|2806.31|2812.69|2804.99|31
1651488590000|2022-05-02 10:49:50|2813.01|2805.31|2813.41|2805.71|2813.53|2805.83|2812.93|2805.23|27
1651488600000|2022-05-02 10:50:00|2813.11|2805.41|2812.78|2805.08|2813.55|2805.85|2811.54|2803.84|36
1651488610000|2022-05-02 10:50:10|2812.83|2805.13|2811.36|2803.66|2813.05|2805.35|2811.06|2803.36|35
1651488620000|2022-05-02 10:50:20|2811.27|2803.57|2811.79|2804.09|2812|2804.3|2811.21|2803.51|32
1651488630000|2022-05-02 10:50:30|2811.7|2804|2812.34|2804.64|2812.34|2804.64|2811.63|2803.93|23
1651488640000|2022-05-02 10:50:40|2811.81|2804.11|2811.22|2803.52|2812.04|2804.34|2811.05|2803.35|31
1651488650000|2022-05-02 10:50:50|2811.56|2803.86|2810.99|2803.29|2811.56|2803.86|2810.75|2803.05|25
1651488660000|2022-05-02 10:51:00|2810.96|2803.26|2810.25|2802.55|2810.99|2803.29|2810.14|2802.44|32
1651488670000|2022-05-02 10:51:10|2810.17|2802.47|2812.33|2804.63|2812.45|2804.75|2810.17|2802.47|28
1651488680000|2022-05-02 10:51:20|2812.27|2804.57|2812.23|2804.53|2812.67|2804.97|2811.89|2804.19|36
1651488690000|2022-05-02 10:51:30|2812.2|2804.5|2811.36|2803.66|2812.5|2804.8|2811.36|2803.66|33
1651488700000|2022-05-02 10:51:40|2810.98|2803.28|2811.16|2803.46|2811.16|2803.46|2810.68|2802.98|21
1651488710000|2022-05-02 10:51:50|2811.17|2803.47|2810.9|2803.2|2811.24|2803.54|2810.9|2803.2|29
1651488720000|2022-05-02 10:52:00|2810.83|2803.13|2811.97|2804.27|2811.97|2804.27|2810.78|2803.08|26
1651488730000|2022-05-02 10:52:10|2811.86|2804.16|2810.47|2802.77|2812.1|2804.4|2810.42|2802.72|28
1651488740000|2022-05-02 10:52:20|2810.93|2803.23|2810.53|2802.83|2811.03|2803.33|2810.06|2802.36|29
1651488750000|2022-05-02 10:52:30|2810.11|2802.41|2809.97|2802.27|2810.73|2803.03|2809.74|2802.04|27
1651488760000|2022-05-02 10:52:40|2809.95|2802.25|2809.84|2802.14|2810.31|2802.61|2809.78|2802.08|28
1651488770000|2022-05-02 10:52:50|2809.72|2802.02|2809.89|2802.19|2810.19|2802.49|2809.68|2801.98|26
1651488780000|2022-05-02 10:53:00|2810.16|2802.46|2809.28|2801.58|2810.16|2802.46|2809.09|2801.39|28
1651488790000|2022-05-02 10:53:10|2809.49|2801.79|2809.75|2802.05|2809.92|2802.22|2808.73|2801.03|33
1651488800000|2022-05-02 10:53:20|2809.77|2802.07|2809.06|2801.36|2809.77|2802.07|2807.86|2800.16|36
1651488810000|2022-05-02 10:53:30|2808.74|2801.04|2808.72|2801.02|2809.92|2802.22|2807.93|2800.23|31
1651488820000|2022-05-02 10:53:40|2808.77|2801.07|2807.89|2800.19|2809.92|2802.22|2807.89|2800.19|33
1651488830000|2022-05-02 10:53:50|2808.31|2800.61|2809.55|2801.85|2809.92|2802.22|2808.31|2800.61|30
1651488840000|2022-05-02 10:54:00|2809.92|2802.22|2809.26|2801.56|2809.92|2802.22|2808.06|2800.36|35
1651488850000|2022-05-02 10:54:10|2809.25|2801.55|2808.67|2800.97|2809.92|2802.22|2808.42|2800.72|28
1651488860000|2022-05-02 10:54:20|2808.13|2800.43|2808.13|2800.43|2808.67|2800.97|2808.13|2800.43|9
1651488870000|2022-05-02 10:54:30|2808.38|2800.68|2808.35|2800.65|2808.8|2801.1|2807.98|2800.28|25
1651488880000|2022-05-02 10:54:40|2808.46|2800.76|2808.62|2800.92|2808.62|2800.92|2807.98|2800.28|19
1651488890000|2022-05-02 10:54:50|2808.43|2800.73|2808.43|2800.73|2809.11|2801.41|2808.17|2800.47|15
1651488900000|2022-05-02 10:55:00|2808.67|2800.97|2808.12|2800.42|2808.68|2800.98|2807.9|2800.2|23
1651488910000|2022-05-02 10:55:10|2808.08|2800.38|2806.13|2798.43|2808.43|2800.73|2806.13|2798.43|26
1651488920000|2022-05-02 10:55:20|2806.08|2798.38|2806.8|2799.1|2807.33|2799.63|2805.97|2798.27|31
1651488930000|2022-05-02 10:55:30|2806.79|2799.09|2809.27|2801.57|2809.42|2801.72|2806.6|2798.9|39
1651488940000|2022-05-02 10:55:40|2809.25|2801.55|2808.73|2801.03|2809.28|2801.58|2808.38|2800.68|35
1651488950000|2022-05-02 10:55:50|2808.75|2801.05|2809.25|2801.55|2809.33|2801.63|2808.75|2801.05|32
1651488960000|2022-05-02 10:56:00|2809.24|2801.54|2811.05|2803.35|2811.05|2803.35|2809.23|2801.53|33
1651488970000|2022-05-02 10:56:10|2811.13|2803.43|2811.63|2803.93|2812.11|2804.41|2811.13|2803.43|37
1651488980000|2022-05-02 10:56:20|2811.93|2804.23|2812.05|2804.35|2812.05|2804.35|2811.7|2804|24
1651488990000|2022-05-02 10:56:30|2811.85|2804.15|2811.25|2803.55|2812.61|2804.91|2811.25|2803.55|37
1651489000000|2022-05-02 10:56:40|2810.9|2803.2|2809.48|2801.78|2811.6|2803.9|2809.48|2801.78|33
1651489010000|2022-05-02 10:56:50|2809.45|2801.75|2810.07|2802.37|2810.11|2802.41|2809.09|2801.39|31
1651489020000|2022-05-02 10:57:00|2810|2802.3|2808.93|2801.23|2810.07|2802.37|2808.93|2801.23|21
1651489030000|2022-05-02 10:57:10|2808.94|2801.24|2809.27|2801.57|2809.64|2801.94|2808.94|2801.24|15
1651489040000|2022-05-02 10:57:20|2809.3|2801.6|2809.06|2801.36|2809.3|2801.6|2808.94|2801.24|17
1651489050000|2022-05-02 10:57:30|2809.07|2801.37|2809.02|2801.32|2809.2|2801.5|2809.02|2801.32|23
1651489060000|2022-05-02 10:57:40|2809.01|2801.31|2808.45|2800.75|2809.01|2801.31|2808.45|2800.75|10
1651489070000|2022-05-02 10:57:50|2808.43|2800.73|2808.42|2800.72|2808.45|2800.75|2807.71|2800.01|27
1651489080000|2022-05-02 10:58:00|2808.5|2800.8|2808.97|2801.27|2809.23|2801.53|2808.48|2800.78|22
1651489090000|2022-05-02 10:58:10|2809.14|2801.44|2809.01|2801.31|2809.22|2801.52|2808.3|2800.6|20
1651489100000|2022-05-02 10:58:20|2808.68|2800.98|2808.98|2801.28|2809.31|2801.61|2808.57|2800.87|22
1651489110000|2022-05-02 10:58:30|2808.59|2800.89|2809.12|2801.42|2809.42|2801.72|2808.59|2800.89|19
1651489120000|2022-05-02 10:58:40|2808.67|2800.97|2809.74|2802.04|2809.8|2802.1|2808.6|2800.9|25
1651489130000|2022-05-02 10:58:50|2809.19|2801.49|2809.45|2801.75|2810.59|2802.89|2809.19|2801.49|33
1651489140000|2022-05-02 10:59:00|2809.44|2801.74|2809.06|2801.36|2809.81|2802.11|2808.66|2800.96|28
1651489150000|2022-05-02 10:59:10|2809.81|2802.11|2809.87|2802.17|2810.09|2802.39|2809.06|2801.36|30
1651489160000|2022-05-02 10:59:20|2810.07|2802.37|2809.53|2801.83|2810.07|2802.37|2809.44|2801.74|20
1651489170000|2022-05-02 10:59:30|2809.46|2801.76|2809.93|2802.23|2810.05|2802.35|2809.46|2801.76|12
1651489180000|2022-05-02 10:59:40|2809.42|2801.72|2810.06|2802.36|2810.14|2802.44|2809.32|2801.62|17
1651489190000|2022-05-02 10:59:50|2810|2802.3|2809.67|2801.97|2810.07|2802.37|2809.27|2801.57|25
1651489200000|2022-05-02 11:00:00|2809.69|2801.99|2809.78|2802.08|2809.99|2802.29|2809.3|2801.6|27
1651489210000|2022-05-02 11:00:10|2809.79|2802.09|2810.07|2802.37|2810.09|2802.39|2809.4|2801.7|24
1651489220000|2022-05-02 11:00:20|2810.27|2802.57|2810.9|2803.2|2811.41|2803.71|2809.73|2802.03|32
1651489230000|2022-05-02 11:00:30|2810.63|2802.93|2810.58|2802.88|2811.05|2803.35|2810.42|2802.72|33
1651489240000|2022-05-02 11:00:40|2811.02|2803.32|2811.25|2803.55|2811.81|2804.11|2810.92|2803.22|22
1651489250000|2022-05-02 11:00:50|2811.18|2803.48|2811.6|2803.9|2811.77|2804.07|2811.09|2803.39|26
1651489260000|2022-05-02 11:01:00|2811.61|2803.91|2812.15|2804.45|2812.15|2804.45|2811.48|2803.78|16
1651489270000|2022-05-02 11:01:10|2812.17|2804.47|2812.31|2804.61|2812.67|2804.97|2812.16|2804.46|31
1651489280000|2022-05-02 11:01:20|2812.3|2804.6|2812.43|2804.73|2812.56|2804.86|2812.3|2804.6|21
1651489290000|2022-05-02 11:01:30|2812.58|2804.88|2812.44|2804.74|2813.06|2805.36|2812.44|2804.74|17
1651489300000|2022-05-02 11:01:40|2812.16|2804.46|2812.64|2804.94|2812.64|2804.94|2812.12|2804.42|11
1651489310000|2022-05-02 11:01:50|2812.62|2804.92|2812.45|2804.75|2812.66|2804.96|2812.04|2804.34|16
1651489320000|2022-05-02 11:02:00|2812.14|2804.44|2812.05|2804.35|2812.72|2805.02|2811.44|2803.74|27
1651489330000|2022-05-02 11:02:10|2812.01|2804.31|2812.02|2804.32|2812.06|2804.36|2811.46|2803.76|14
1651489340000|2022-05-02 11:02:20|2812.01|2804.31|2811.6|2803.9|2812.01|2804.31|2811.13|2803.43|32
1651489350000|2022-05-02 11:02:30|2811.75|2804.05|2812.18|2804.48|2812.3|2804.6|2811.5|2803.8|36
1651489360000|2022-05-02 11:02:40|2812.19|2804.49|2812.13|2804.43|2812.32|2804.62|2811.85|2804.15|29
1651489370000|2022-05-02 11:02:50|2811.93|2804.23|2811.27|2803.57|2812.13|2804.43|2811.23|2803.53|24
1651489380000|2022-05-02 11:03:00|2811.29|2803.59|2811.6|2803.9|2811.99|2804.29|2811.21|2803.51|25
1651489390000|2022-05-02 11:03:10|2811.78|2804.08|2811.89|2804.19|2812.19|2804.49|2811.26|2803.56|32
1651489400000|2022-05-02 11:03:20|2811.88|2804.18|2811.46|2803.76|2811.88|2804.18|2810.96|2803.26|17
1651489410000|2022-05-02 11:03:30|2811.51|2803.81|2811.51|2803.81|2811.51|2803.81|2811.19|2803.49|7
1651489420000|2022-05-02 11:03:40|2811.52|2803.82|2811.52|2803.82|2811.52|2803.82|2811.52|2803.82|1
1651489430000|2022-05-02 11:03:50|2811.51|2803.81|2812.01|2804.31|2812.01|2804.31|2811.45|2803.75|16
1651489440000|2022-05-02 11:04:00|2812|2804.3|2811.17|2803.47|2812.09|2804.39|2811.17|2803.47|9
1651489450000|2022-05-02 11:04:10|2811.15|2803.45|2811.3|2803.6|2811.3|2803.6|2811.15|2803.45|5
1651489460000|2022-05-02 11:04:20|2811.27|2803.57|2810.83|2803.13|2811.27|2803.57|2810.83|2803.13|7
1651489470000|2022-05-02 11:04:30|2810.82|2803.12|2810.05|2802.35|2810.82|2803.12|2810.05|2802.35|27
1651489480000|2022-05-02 11:04:40|2810.04|2802.34|2810.93|2803.23|2811.22|2803.52|2810.04|2802.34|29
1651489490000|2022-05-02 11:04:50|2810.94|2803.24|2812.2|2804.5|2812.26|2804.56|2810.86|2803.16|36
1651489500000|2022-05-02 11:05:00|2812.26|2804.56|2810.51|2802.81|2812.26|2804.56|2810.51|2802.81|29
1651489510000|2022-05-02 11:05:10|2810.44|2802.74|2811.22|2803.52|2811.22|2803.52|2810.43|2802.73|25
1651489520000|2022-05-02 11:05:20|2811.26|2803.56|2812.48|2804.78|2812.49|2804.79|2811.26|2803.56|24
1651489530000|2022-05-02 11:05:30|2812.49|2804.79|2812.75|2805.05|2812.77|2805.07|2812.37|2804.67|12
1651489540000|2022-05-02 11:05:40|2812.69|2804.99|2812.45|2804.75|2812.85|2805.15|2812.44|2804.74|19
1651489550000|2022-05-02 11:05:50|2812.48|2804.78|2811.97|2804.27|2812.48|2804.78|2811.15|2803.45|25
1651489560000|2022-05-02 11:06:00|2811.93|2804.23|2811.43|2803.73|2812.18|2804.48|2810.6|2802.9|28
1651489570000|2022-05-02 11:06:10|2811.18|2803.48|2811.71|2804.01|2811.79|2804.09|2811.01|2803.31|22
1651489580000|2022-05-02 11:06:20|2811.57|2803.87|2811.04|2803.34|2811.79|2804.09|2810.82|2803.12|19
1651489590000|2022-05-02 11:06:30|2811.11|2803.41|2810.4|2802.7|2811.11|2803.41|2809.7|2802|28
1651489600000|2022-05-02 11:06:40|2810.28|2802.58|2810.93|2803.23|2811.23|2803.53|2810.2|2802.5|35
1651489610000|2022-05-02 11:06:50|2811.22|2803.52|2811.52|2803.82|2811.78|2804.08|2810.95|2803.25|29
1651489620000|2022-05-02 11:07:00|2811.48|2803.78|2810.54|2802.84|2811.62|2803.92|2810.54|2802.84|26
1651489630000|2022-05-02 11:07:10|2810.55|2802.85|2810.42|2802.72|2810.57|2802.87|2810|2802.3|22
1651489640000|2022-05-02 11:07:20|2810.41|2802.71|2811.11|2803.41|2811.11|2803.41|2810.41|2802.71|26
1651489650000|2022-05-02 11:07:30|2811.09|2803.39|2811|2803.3|2811.32|2803.62|2810.93|2803.23|14
1651489660000|2022-05-02 11:07:40|2811.02|2803.32|2811.57|2803.87|2811.57|2803.87|2811|2803.3|32
1651489670000|2022-05-02 11:07:50|2811.56|2803.86|2811.76|2804.06|2811.85|2804.15|2811.54|2803.84|31
1651489680000|2022-05-02 11:08:00|2811.77|2804.07|2811.84|2804.14|2812.01|2804.31|2811.29|2803.59|24
1651489690000|2022-05-02 11:08:10|2811.81|2804.11|2812.4|2804.7|2813|2805.3|2811.33|2803.63|37
1651489700000|2022-05-02 11:08:20|2812.41|2804.71|2811.83|2804.13|2812.8|2805.1|2811.8|2804.1|21
1651489710000|2022-05-02 11:08:30|2812.2|2804.5|2811.83|2804.13|2812.2|2804.5|2811.79|2804.09|20
1651489720000|2022-05-02 11:08:40|2811.94|2804.24|2810.68|2802.98|2811.94|2804.24|2810.62|2802.92|29
1651489730000|2022-05-02 11:08:50|2810.86|2803.16|2810.7|2803|2811.19|2803.49|2810.18|2802.48|25
1651489740000|2022-05-02 11:09:00|2810.63|2802.93|2809.73|2802.03|2810.91|2803.21|2809.67|2801.97|30
1651489750000|2022-05-02 11:09:10|2809.7|2802|2809.45|2801.75|2810.13|2802.43|2808.98|2801.28|21
1651489760000|2022-05-02 11:09:20|2809.46|2801.76|2808.98|2801.28|2809.5|2801.8|2808.6|2800.9|27
1651489770000|2022-05-02 11:09:30|2808.91|2801.21|2807.87|2800.17|2809.49|2801.79|2807.87|2800.17|31
1651489780000|2022-05-02 11:09:40|2807.71|2800.01|2807.39|2799.69|2807.94|2800.24|2807.2|2799.5|35
1651489790000|2022-05-02 11:09:50|2807.48|2799.78|2807.58|2799.88|2807.74|2800.04|2806.92|2799.22|36
1651489800000|2022-05-02 11:10:00|2807.52|2799.82|2806.9|2799.2|2807.79|2800.09|2806.89|2799.19|33
1651489810000|2022-05-02 11:10:10|2806.88|2799.18|2806.87|2799.17|2807.25|2799.55|2806.52|2798.82|28
1651489820000|2022-05-02 11:10:20|2806.94|2799.24|2806.77|2799.07|2806.94|2799.24|2806.65|2798.95|24
1651489830000|2022-05-02 11:10:30|2806.73|2799.03|2806.81|2799.11|2806.85|2799.15|2806.51|2798.81|17
1651489840000|2022-05-02 11:10:40|2806.85|2799.15|2806.85|2799.15|2806.85|2799.15|2806.85|2799.15|1
1651489850000|2022-05-02 11:10:50|2806.8|2799.1|2806.77|2799.07|2806.85|2799.15|2806.68|2798.98|17
1651489860000|2022-05-02 11:11:00|2806.78|2799.08|2806.78|2799.08|2806.82|2799.12|2806.75|2799.05|17
1651489870000|2022-05-02 11:11:10|2806.82|2799.12|2806.07|2798.37|2806.82|2799.12|2806.07|2798.37|18
1651489880000|2022-05-02 11:11:20|2806.13|2798.43|2805.53|2797.83|2806.13|2798.43|2804.76|2797.06|38
1651489890000|2022-05-02 11:11:30|2804.78|2797.08|2806.11|2798.41|2806.58|2798.88|2804.78|2797.08|32
1651489900000|2022-05-02 11:11:40|2806.14|2798.44|2807.07|2799.37|2807.14|2799.44|2806.1|2798.4|30
1651489910000|2022-05-02 11:11:50|2807.11|2799.41|2806.56|2798.86|2807.11|2799.41|2806.52|2798.82|12
1651489920000|2022-05-02 11:12:00|2806.52|2798.82|2806.18|2798.48|2807.07|2799.37|2806.18|2798.48|29
1651489930000|2022-05-02 11:12:10|2806.15|2798.45|2806.26|2798.56|2806.26|2798.56|2805.98|2798.28|12
1651489940000|2022-05-02 11:12:20|2806.24|2798.54|2805.88|2798.18|2806.3|2798.6|2805.88|2798.18|12
1651489950000|2022-05-02 11:12:30|2805.89|2798.19|2804.67|2796.97|2805.89|2798.19|2804.67|2796.97|21
1651489960000|2022-05-02 11:12:40|2804.63|2796.93|2801.37|2793.67|2804.66|2796.96|2800.97|2793.27|37
1651489970000|2022-05-02 11:12:50|2801.73|2794.03|2802.58|2794.88|2802.96|2795.26|2801.68|2793.98|37
1651489980000|2022-05-02 11:13:00|2802.57|2794.87|2802.8|2795.1|2802.89|2795.19|2801.93|2794.23|38
1651489990000|2022-05-02 11:13:10|2802.82|2795.12|2803.58|2795.88|2803.82|2796.12|2802.48|2794.78|34
1651490000000|2022-05-02 11:13:20|2803.55|2795.85|2801.05|2793.35|2803.81|2796.11|2800.57|2792.87|38
1651490010000|2022-05-02 11:13:30|2800.73|2793.03|2801.23|2793.53|2801.54|2793.84|2800.53|2792.83|37
1651490020000|2022-05-02 11:13:40|2801.2|2793.5|2801.29|2793.59|2802.08|2794.38|2801.19|2793.49|35
1651490030000|2022-05-02 11:13:50|2801.3|2793.6|2802.16|2794.46|2802.17|2794.47|2800.9|2793.2|36
1651490040000|2022-05-02 11:14:00|2801.86|2794.16|2804.13|2796.43|2804.48|2796.78|2801.86|2794.16|38
1651490050000|2022-05-02 11:14:10|2804.11|2796.41|2804.23|2796.53|2804.48|2796.78|2803.6|2795.9|32
1651490060000|2022-05-02 11:14:20|2804.22|2796.52|2803.56|2795.86|2804.23|2796.53|2803.31|2795.61|31
1651490070000|2022-05-02 11:14:30|2803.53|2795.83|2802.85|2795.15|2803.53|2795.83|2802.56|2794.86|30
1651490080000|2022-05-02 11:14:40|2802.77|2795.07|2802.25|2794.55|2802.86|2795.16|2801.5|2793.8|38
1651490090000|2022-05-02 11:14:50|2802.28|2794.58|2802.03|2794.33|2802.58|2794.88|2801.53|2793.83|32
1651490100000|2022-05-02 11:15:00|2802.07|2794.37|2802.96|2795.26|2802.96|2795.26|2802.01|2794.31|31
1651490110000|2022-05-02 11:15:10|2802.91|2795.21|2802.3|2794.6|2802.91|2795.21|2802.24|2794.54|28
1651490120000|2022-05-02 11:15:20|2802.28|2794.58|2802.27|2794.57|2802.76|2795.06|2802.17|2794.47|22
1651490130000|2022-05-02 11:15:30|2802.15|2794.45|2800.78|2793.08|2802.18|2794.48|2800.73|2793.03|21
1651490140000|2022-05-02 11:15:40|2800.74|2793.04|2800.55|2792.85|2801.15|2793.45|2800.55|2792.85|27
1651490150000|2022-05-02 11:15:50|2800.54|2792.84|2800.63|2792.93|2800.86|2793.16|2800.16|2792.46|32
1651490160000|2022-05-02 11:16:00|2799.93|2792.23|2799.7|2792|2799.93|2792.23|2798.85|2791.15|37
1651490170000|2022-05-02 11:16:10|2799.72|2792.02|2800.06|2792.36|2800.86|2793.16|2799.71|2792.01|37
1651490180000|2022-05-02 11:16:20|2799.99|2792.29|2800|2792.3|2800.63|2792.93|2799.64|2791.94|36
1651490190000|2022-05-02 11:16:30|2799.83|2792.13|2799.73|2792.03|2800.4|2792.7|2799.54|2791.84|33
1651490200000|2022-05-02 11:16:40|2799.77|2792.07|2800.5|2792.8|2800.5|2792.8|2799.77|2792.07|24
1651490210000|2022-05-02 11:16:50|2800.65|2792.95|2801.81|2794.11|2802|2794.3|2800.65|2792.95|30
1651490220000|2022-05-02 11:17:00|2801.78|2794.08|2802.18|2794.48|2802.18|2794.48|2800.75|2793.05|33
1651490230000|2022-05-02 11:17:10|2802.1|2794.4|2802.08|2794.38|2802.26|2794.56|2801.72|2794.02|24
1651490240000|2022-05-02 11:17:20|2801.52|2793.82|2802.71|2795.01|2803.16|2795.46|2801.52|2793.82|32
1651490250000|2022-05-02 11:17:30|2802.73|2795.03|2803.83|2796.13|2803.87|2796.17|2802.73|2795.03|36
1651490260000|2022-05-02 11:17:40|2803.82|2796.12|2803.76|2796.06|2803.83|2796.13|2803.15|2795.45|36
1651490270000|2022-05-02 11:17:50|2803.3|2795.6|2803.59|2795.89|2803.84|2796.14|2802.84|2795.14|37
1651490280000|2022-05-02 11:18:00|2803.36|2795.66|2803.74|2796.04|2803.76|2796.06|2803.08|2795.38|29
1651490290000|2022-05-02 11:18:10|2803.72|2796.02|2804.73|2797.03|2804.73|2797.03|2803.56|2795.86|29
1651490300000|2022-05-02 11:18:20|2804.72|2797.02|2805.88|2798.18|2805.88|2798.18|2804.72|2797.02|34
1651490310000|2022-05-02 11:18:30|2805.89|2798.19|2805.38|2797.68|2806.12|2798.42|2805.36|2797.66|33
1651490320000|2022-05-02 11:18:40|2805.46|2797.76|2805.48|2797.78|2805.8|2798.1|2805.46|2797.76|34
1651490330000|2022-05-02 11:18:50|2805.47|2797.77|2805.39|2797.69|2805.47|2797.77|2804.83|2797.13|33
1651490340000|2022-05-02 11:19:00|2805.44|2797.74|2806.3|2798.6|2806.39|2798.69|2805.44|2797.74|30
1651490350000|2022-05-02 11:19:10|2806.58|2798.88|2806|2798.3|2806.63|2798.93|2805.67|2797.97|30
1651490360000|2022-05-02 11:19:20|2805.65|2797.95|2805.57|2797.87|2805.88|2798.18|2804.67|2796.97|35
1651490370000|2022-05-02 11:19:30|2804.99|2797.29|2804.06|2796.36|2805.63|2797.93|2803.46|2795.76|38
1651490380000|2022-05-02 11:19:40|2803.81|2796.11|2804.03|2796.33|2804.18|2796.48|2803.69|2795.99|31
1651490390000|2022-05-02 11:19:50|2804.02|2796.32|2802.11|2794.41|2804.14|2796.44|2802.1|2794.4|38
1651490400000|2022-05-02 11:20:00|2802.1|2794.4|2802.13|2794.43|2802.91|2795.21|2802.02|2794.32|35
1651490410000|2022-05-02 11:20:10|2801.98|2794.28|2802.85|2795.15|2802.93|2795.23|2801.98|2794.28|32
1651490420000|2022-05-02 11:20:20|2802.84|2795.14|2802.56|2794.86|2803.24|2795.54|2802.56|2794.86|33
1651490430000|2022-05-02 11:20:30|2802.47|2794.77|2801.74|2794.04|2802.47|2794.77|2801.74|2794.04|16
1651490440000|2022-05-02 11:20:40|2801.68|2793.98|2801.47|2793.77|2801.74|2794.04|2801.25|2793.55|16
1651490450000|2022-05-02 11:20:50|2801.51|2793.81|2802.74|2795.04|2802.83|2795.13|2801.51|2793.81|30
1651490460000|2022-05-02 11:21:00|2802.71|2795.01|2803.74|2796.04|2803.74|2796.04|2802.71|2795.01|25
1651490470000|2022-05-02 11:21:10|2803.71|2796.01|2804.2|2796.5|2804.99|2797.29|2803.41|2795.71|34
1651490480000|2022-05-02 11:21:20|2804.22|2796.52|2805.93|2798.23|2806.23|2798.53|2804.22|2796.52|35
1651490490000|2022-05-02 11:21:30|2805.7|2798|2806.11|2798.41|2806.68|2798.98|2805.57|2797.87|39
1651490500000|2022-05-02 11:21:40|2806.1|2798.4|2806.84|2799.14|2806.84|2799.14|2805.67|2797.97|33
1651490510000|2022-05-02 11:21:50|2806.76|2799.06|2807.02|2799.32|2807.08|2799.38|2806.47|2798.77|34
1651490520000|2022-05-02 11:22:00|2806.83|2799.13|2807.38|2799.68|2807.8|2800.1|2806.83|2799.13|37
1651490530000|2022-05-02 11:22:10|2807.37|2799.67|2807.59|2799.89|2808.58|2800.88|2807.31|2799.61|38
1651490540000|2022-05-02 11:22:20|2807.56|2799.86|2808.2|2800.5|2808.54|2800.84|2807.07|2799.37|32
1651490550000|2022-05-02 11:22:30|2808.21|2800.51|2809.29|2801.59|2809.31|2801.61|2808.2|2800.5|30
1651490560000|2022-05-02 11:22:40|2809.23|2801.53|2809.82|2802.12|2810.35|2802.65|2809.23|2801.53|36
1651490570000|2022-05-02 11:22:50|2809.65|2801.95|2809.86|2802.16|2810.22|2802.52|2809.47|2801.77|35
1651490580000|2022-05-02 11:23:00|2809.85|2802.15|2810.02|2802.32|2810.2|2802.5|2809.77|2802.07|31
1651490590000|2022-05-02 11:23:10|2810.09|2802.39|2809.69|2801.99|2810.21|2802.51|2809.68|2801.98|33
1651490600000|2022-05-02 11:23:20|2809.67|2801.97|2809.57|2801.87|2809.83|2802.13|2809.05|2801.35|33
1651490610000|2022-05-02 11:23:30|2809.38|2801.68|2808.19|2800.49|2809.38|2801.68|2808.19|2800.49|33
1651490620000|2022-05-02 11:23:40|2808.18|2800.48|2808.21|2800.51|2808.3|2800.6|2807.89|2800.19|23
1651490630000|2022-05-02 11:23:50|2808.18|2800.48|2808.13|2800.43|2808.19|2800.49|2807.52|2799.82|34
1651490640000|2022-05-02 11:24:00|2808.12|2800.42|2808.38|2800.68|2809.28|2801.58|2807.65|2799.95|32
1651490650000|2022-05-02 11:24:10|2808.39|2800.69|2808.25|2800.55|2809.27|2801.57|2808.15|2800.45|30
1651490660000|2022-05-02 11:24:20|2808.3|2800.6|2808.36|2800.66|2808.36|2800.66|2807.81|2800.11|17
1651490670000|2022-05-02 11:24:30|2808.33|2800.63|2808.35|2800.65|2808.44|2800.74|2807.89|2800.19|23
1651490680000|2022-05-02 11:24:40|2808.28|2800.58|2808.76|2801.06|2808.91|2801.21|2808.26|2800.56|16
1651490690000|2022-05-02 11:24:50|2808.79|2801.09|2809.2|2801.5|2809.23|2801.53|2808.44|2800.74|33
1651490700000|2022-05-02 11:25:00|2809.17|2801.47|2809.77|2802.07|2809.82|2802.12|2809.13|2801.43|23
1651490710000|2022-05-02 11:25:10|2809.76|2802.06|2809.36|2801.66|2809.87|2802.17|2809.35|2801.65|24
1651490720000|2022-05-02 11:25:20|2809.41|2801.71|2809.41|2801.71|2809.49|2801.79|2809.37|2801.67|17
1651490730000|2022-05-02 11:25:30|2809.37|2801.67|2810.62|2802.92|2810.62|2802.92|2809.37|2801.67|33
1651490740000|2022-05-02 11:25:40|2810.73|2803.03|2809.44|2801.74|2810.93|2803.23|2809.44|2801.74|28
1651490750000|2022-05-02 11:25:50|2809.45|2801.75|2809.94|2802.24|2810.15|2802.45|2809.43|2801.73|32
1651490760000|2022-05-02 11:26:00|2809.95|2802.25|2809.8|2802.1|2810.68|2802.98|2809.8|2802.1|36
1651490770000|2022-05-02 11:26:10|2809.74|2802.04|2810.02|2802.32|2810.31|2802.61|2809.49|2801.79|34
1651490780000|2022-05-02 11:26:20|2809.55|2801.85|2810.93|2803.23|2810.98|2803.28|2809.54|2801.84|34
1651490790000|2022-05-02 11:26:30|2810.95|2803.25|2811.1|2803.4|2811.34|2803.64|2810.49|2802.79|35
1651490800000|2022-05-02 11:26:40|2811.12|2803.42|2810.86|2803.16|2811.39|2803.69|2810.52|2802.82|33
1651490810000|2022-05-02 11:26:50|2810.74|2803.04|2811.5|2803.8|2811.5|2803.8|2810.68|2802.98|34
1651490820000|2022-05-02 11:27:00|2811.49|2803.79|2812.55|2804.85|2812.64|2804.94|2811.25|2803.55|35
1651490830000|2022-05-02 11:27:10|2812.25|2804.55|2811.51|2803.81|2812.25|2804.55|2811.31|2803.61|24
1651490840000|2022-05-02 11:27:20|2811.39|2803.69|2810.23|2802.53|2811.4|2803.7|2809.91|2802.21|35
1651490850000|2022-05-02 11:27:30|2810.1|2802.4|2810.65|2802.95|2810.69|2802.99|2809.92|2802.22|29
1651490860000|2022-05-02 11:27:40|2810.57|2802.87|2810.17|2802.47|2810.87|2803.17|2810|2802.3|30
1651490870000|2022-05-02 11:27:50|2810.01|2802.31|2810.59|2802.89|2810.59|2802.89|2810.01|2802.31|29
1651490880000|2022-05-02 11:28:00|2810.51|2802.81|2809.68|2801.98|2810.51|2802.81|2809.13|2801.43|26
1651490890000|2022-05-02 11:28:10|2809.58|2801.88|2810.06|2802.36|2810.24|2802.54|2809.58|2801.88|32
1651490900000|2022-05-02 11:28:20|2810.08|2802.38|2810.41|2802.71|2810.51|2802.81|2809.74|2802.04|31
1651490910000|2022-05-02 11:28:30|2810.18|2802.48|2810.45|2802.75|2810.63|2802.93|2810.18|2802.48|32
1651490920000|2022-05-02 11:28:40|2810.56|2802.86|2810.78|2803.08|2810.89|2803.19|2810.39|2802.69|28
1651490930000|2022-05-02 11:28:50|2810.88|2803.18|2811.61|2803.91|2811.86|2804.16|2810.55|2802.85|24
1651490940000|2022-05-02 11:29:00|2811.38|2803.68|2811.62|2803.92|2811.71|2804.01|2811.3|2803.6|31
1651490950000|2022-05-02 11:29:10|2811.64|2803.94|2810.97|2803.27|2811.64|2803.94|2810.07|2802.37|34
1651490960000|2022-05-02 11:29:20|2810.85|2803.15|2810.23|2802.53|2810.85|2803.15|2810.03|2802.33|17
1651490970000|2022-05-02 11:29:30|2810.22|2802.52|2810.29|2802.59|2810.29|2802.59|2810.17|2802.47|12
1651490980000|2022-05-02 11:29:40|2810.22|2802.52|2809.31|2801.61|2810.22|2802.52|2809.28|2801.58|14
1651490990000|2022-05-02 11:29:50|2809.17|2801.47|2809.14|2801.44|2809.18|2801.48|2809.13|2801.43|17
1651491000000|2022-05-02 11:30:00|2809.1|2801.4|2808.39|2800.69|2809.1|2801.4|2807.7|2800|22
1651491010000|2022-05-02 11:30:10|2808.33|2800.63|2808.75|2801.05|2808.96|2801.26|2808.25|2800.55|25
1651491020000|2022-05-02 11:30:20|2808.68|2800.98|2807.02|2799.32|2808.68|2800.98|2806.71|2799.01|28
1651491030000|2022-05-02 11:30:30|2806.97|2799.27|2807.41|2799.71|2807.46|2799.76|2806.95|2799.25|30
1651491040000|2022-05-02 11:30:40|2807.46|2799.76|2807.33|2799.63|2807.49|2799.79|2807.03|2799.33|15
1651491050000|2022-05-02 11:30:50|2807.45|2799.75|2804.75|2797.05|2807.45|2799.75|2804.75|2797.05|32
1651491060000|2022-05-02 11:31:00|2804.96|2797.26|2805.09|2797.39|2805.69|2797.99|2804.62|2796.92|37
1651491070000|2022-05-02 11:31:10|2804.87|2797.17|2805.92|2798.22|2805.99|2798.29|2804.41|2796.71|32
1651491080000|2022-05-02 11:31:20|2805.94|2798.24|2806.16|2798.46|2806.16|2798.46|2805.94|2798.24|16
1651491090000|2022-05-02 11:31:30|2806.05|2798.35|2806.16|2798.46|2806.16|2798.46|2806.05|2798.35|16
1651491100000|2022-05-02 11:31:40|2806.09|2798.39|2806.79|2799.09|2807.39|2799.69|2805.97|2798.27|24
1651491110000|2022-05-02 11:31:50|2806.78|2799.08|2807.13|2799.43|2807.13|2799.43|2806.63|2798.93|26
1651491120000|2022-05-02 11:32:00|2807.15|2799.45|2806.59|2798.89|2807.35|2799.65|2806.59|2798.89|33
1651491130000|2022-05-02 11:32:10|2806.58|2798.88|2806.22|2798.52|2806.58|2798.88|2805.98|2798.28|26
1651491140000|2022-05-02 11:32:20|2806.24|2798.54|2807.45|2799.75|2807.47|2799.77|2806.15|2798.45|35
1651491150000|2022-05-02 11:32:30|2807.28|2799.58|2806.88|2799.18|2807.67|2799.97|2806.4|2798.7|33
1651491160000|2022-05-02 11:32:40|2806.9|2799.2|2806.74|2799.04|2806.91|2799.21|2806.32|2798.62|27
1651491170000|2022-05-02 11:32:50|2806.86|2799.16|2806.93|2799.23|2807.41|2799.71|2806.39|2798.69|27
1651491180000|2022-05-02 11:33:00|2806.87|2799.17|2807.28|2799.58|2807.28|2799.58|2806.41|2798.71|29
1651491190000|2022-05-02 11:33:10|2807.13|2799.43|2807.57|2799.87|2808.03|2800.33|2806.81|2799.11|32
1651491200000|2022-05-02 11:33:20|2807.56|2799.86|2808.36|2800.66|2808.36|2800.66|2807.5|2799.8|32
1651491210000|2022-05-02 11:33:30|2808.46|2800.76|2808.47|2800.77|2808.52|2800.82|2808.4|2800.7|14
1651491220000|2022-05-02 11:33:40|2808.36|2800.66|2808.22|2800.52|2808.39|2800.69|2808.21|2800.51|22
1651491230000|2022-05-02 11:33:50|2808.26|2800.56|2808.96|2801.26|2808.96|2801.26|2808.18|2800.48|30
1651491240000|2022-05-02 11:34:00|2809.03|2801.33|2808.61|2800.91|2809.06|2801.36|2808.54|2800.84|23
1651491250000|2022-05-02 11:34:10|2808.59|2800.89|2807.38|2799.68|2808.59|2800.89|2807.38|2799.68|28
1651491260000|2022-05-02 11:34:20|2807.44|2799.74|2806.98|2799.28|2807.64|2799.94|2806.92|2799.22|32
1651491270000|2022-05-02 11:34:30|2806.81|2799.11|2806.63|2798.93|2807.05|2799.35|2806.45|2798.75|28
1651491280000|2022-05-02 11:34:40|2806.32|2798.62|2806.52|2798.82|2806.8|2799.1|2806.17|2798.47|24
1651491290000|2022-05-02 11:34:50|2806.54|2798.84|2806.68|2798.98|2806.9|2799.2|2806.54|2798.84|17
1651491300000|2022-05-02 11:35:00|2806.66|2798.96|2806.53|2798.83|2806.88|2799.18|2806.27|2798.57|28
1651491310000|2022-05-02 11:35:10|2806.55|2798.85|2806.23|2798.53|2806.58|2798.88|2806.23|2798.53|29
1651491320000|2022-05-02 11:35:20|2806.32|2798.62|2806.29|2798.59|2806.32|2798.62|2806.2|2798.5|24
1651491330000|2022-05-02 11:35:30|2806.26|2798.56|2805.91|2798.21|2806.32|2798.62|2805.6|2797.9|34
1651491340000|2022-05-02 11:35:40|2805.79|2798.09|2806|2798.3|2806|2798.3|2805.79|2798.09|13
1651491350000|2022-05-02 11:35:50|2805.91|2798.21|2805.78|2798.08|2806|2798.3|2805.73|2798.03|20
1651491360000|2022-05-02 11:36:00|2805.75|2798.05|2805.71|2798.01|2805.84|2798.14|2805.71|2798.01|7
1651491370000|2022-05-02 11:36:10|2805.84|2798.14|2805.3|2797.6|2805.84|2798.14|2805.26|2797.56|14
1651491380000|2022-05-02 11:36:20|2805.35|2797.65|2805.57|2797.87|2806.07|2798.37|2805.3|2797.6|13
1651491390000|2022-05-02 11:36:30|2805.59|2797.89|2805.49|2797.79|2805.62|2797.92|2805.29|2797.59|16
1651491400000|2022-05-02 11:36:40|2805.45|2797.75|2805.14|2797.44|2805.53|2797.83|2804.78|2797.08|25
1651491410000|2022-05-02 11:36:50|2805.16|2797.46|2805.25|2797.55|2806.32|2798.62|2804.63|2796.93|23
1651491420000|2022-05-02 11:37:00|2805.03|2797.33|2803.18|2795.48|2805.94|2798.24|2802.76|2795.06|35
1651491430000|2022-05-02 11:37:10|2803.11|2795.41|2802.33|2794.63|2803.23|2795.53|2802.33|2794.63|36
1651491440000|2022-05-02 11:37:20|2802.49|2794.79|2803.14|2795.44|2803.18|2795.48|2802.34|2794.64|32
1651491450000|2022-05-02 11:37:30|2803.15|2795.45|2802.64|2794.94|2803.15|2795.45|2802.14|2794.44|34
1651491460000|2022-05-02 11:37:40|2802.57|2794.87|2801.07|2793.37|2802.72|2795.02|2800.87|2793.17|22
1651491470000|2022-05-02 11:37:50|2800.96|2793.26|2800.38|2792.68|2800.96|2793.26|2799.93|2792.23|34
1651491480000|2022-05-02 11:38:00|2800|2792.3|2800.5|2792.8|2800.53|2792.83|2798.87|2791.17|33
1651491490000|2022-05-02 11:38:10|2800.51|2792.81|2800.63|2792.93|2801.01|2793.31|2800.1|2792.4|34
1651491500000|2022-05-02 11:38:20|2800.73|2793.03|2800.53|2792.83|2800.74|2793.04|2799.94|2792.24|29
1651491510000|2022-05-02 11:38:30|2800.45|2792.75|2800.23|2792.53|2800.66|2792.96|2800.2|2792.5|25
1651491520000|2022-05-02 11:38:40|2800.38|2792.68|2799.66|2791.96|2800.69|2792.99|2799.58|2791.88|36
1651491530000|2022-05-02 11:38:50|2799.85|2792.15|2800.62|2792.92|2800.76|2793.06|2799.75|2792.05|33
1651491540000|2022-05-02 11:39:00|2800.63|2792.93|2800.73|2793.03|2800.85|2793.15|2799.94|2792.24|37
1651491550000|2022-05-02 11:39:10|2800.76|2793.06|2801.71|2794.01|2801.72|2794.02|2800.34|2792.64|34
1651491560000|2022-05-02 11:39:20|2801.72|2794.02|2801.25|2793.55|2801.72|2794.02|2801.21|2793.51|16
1651491570000|2022-05-02 11:39:30|2801.23|2793.53|2801.96|2794.26|2802.14|2794.44|2801.17|2793.47|22
1651491580000|2022-05-02 11:39:40|2801.98|2794.28|2801.4|2793.7|2802.12|2794.42|2801.4|2793.7|27
1651491590000|2022-05-02 11:39:50|2801.39|2793.69|2801.44|2793.74|2802.07|2794.37|2801.3|2793.6|26
1651491600000|2022-05-02 11:40:00|2801.46|2793.76|2800.93|2793.23|2801.89|2794.19|2800.19|2792.49|34
1651491610000|2022-05-02 11:40:10|2800.61|2792.91|2802.14|2794.44|2802.14|2794.44|2800.19|2792.49|36
1651491620000|2022-05-02 11:40:20|2802.19|2794.49|2801.87|2794.17|2802.21|2794.51|2800.91|2793.21|36
1651491630000|2022-05-02 11:40:30|2801.74|2794.04|2800.25|2792.55|2801.74|2794.04|2800.08|2792.38|29
1651491640000|2022-05-02 11:40:40|2800.21|2792.51|2800.46|2792.76|2800.46|2792.76|2800.07|2792.37|24
1651491650000|2022-05-02 11:40:50|2800.13|2792.43|2799.74|2792.04|2800.46|2792.76|2799.48|2791.78|21
1651491660000|2022-05-02 11:41:00|2799.48|2791.78|2798.81|2791.11|2799.86|2792.16|2798.63|2790.93|30
1651491670000|2022-05-02 11:41:10|2798.8|2791.1|2799.68|2791.98|2799.68|2791.98|2798.8|2791.1|26
1651491680000|2022-05-02 11:41:20|2799.7|2792|2800.28|2792.58|2800.31|2792.61|2799.63|2791.93|30
1651491690000|2022-05-02 11:41:30|2800.26|2792.56|2799.83|2792.13|2800.33|2792.63|2799.83|2792.13|30
1651491700000|2022-05-02 11:41:40|2799.84|2792.14|2799.96|2792.26|2799.96|2792.26|2799.52|2791.82|27
1651491710000|2022-05-02 11:41:50|2799.95|2792.25|2800.12|2792.42|2800.22|2792.52|2799.71|2792.01|26
1651491720000|2022-05-02 11:42:00|2800.13|2792.43|2799.99|2792.29|2800.87|2793.17|2799.95|2792.25|27
1651491730000|2022-05-02 11:42:10|2800.01|2792.31|2800.24|2792.54|2800.35|2792.65|2799.28|2791.58|31
1651491740000|2022-05-02 11:42:20|2800.17|2792.47|2799.38|2791.68|2800.31|2792.61|2799.14|2791.44|33
1651491750000|2022-05-02 11:42:30|2799.35|2791.65|2799.55|2791.85|2799.73|2792.03|2799.18|2791.48|32
1651491760000|2022-05-02 11:42:40|2799.53|2791.83|2800.45|2792.75|2800.56|2792.86|2799.26|2791.56|33
1651491770000|2022-05-02 11:42:50|2800.24|2792.54|2801.02|2793.32|2801.02|2793.32|2800.23|2792.53|34
1651491780000|2022-05-02 11:43:00|2800.99|2793.29|2801.72|2794.02|2802.18|2794.48|2800.57|2792.87|35
1651491790000|2022-05-02 11:43:10|2801.37|2793.67|2801.28|2793.58|2802|2794.3|2800.62|2792.92|32
1651491800000|2022-05-02 11:43:20|2800.59|2792.89|2800.3|2792.6|2801.26|2793.56|2800.23|2792.53|29
1651491810000|2022-05-02 11:43:30|2800.31|2792.61|2800.44|2792.74|2800.63|2792.93|2800.31|2792.61|22
1651491820000|2022-05-02 11:43:40|2800.43|2792.73|2800.49|2792.79|2800.62|2792.92|2800.42|2792.72|19
1651491830000|2022-05-02 11:43:50|2800.48|2792.78|2800.65|2792.95|2800.68|2792.98|2800.48|2792.78|21
1651491840000|2022-05-02 11:44:00|2800.48|2792.78|2800.48|2792.78|2800.48|2792.78|2800.41|2792.71|12
1651491850000|2022-05-02 11:44:10|2800.44|2792.74|2800.29|2792.59|2800.44|2792.74|2800.21|2792.51|6
1651491860000|2022-05-02 11:44:20|2800.33|2792.63|2799.8|2792.1|2800.33|2792.63|2799.41|2791.71|29
1651491870000|2022-05-02 11:44:30|2799.81|2792.11|2799.95|2792.25|2799.95|2792.25|2799.34|2791.64|29
1651491880000|2022-05-02 11:44:40|2799.65|2791.95|2799.94|2792.24|2800.4|2792.7|2799.37|2791.67|34
1651491890000|2022-05-02 11:44:50|2799.85|2792.15|2799.7|2792|2800.35|2792.65|2799.3|2791.6|32
1651491900000|2022-05-02 11:45:00|2799.38|2791.68|2799.72|2792.02|2799.86|2792.16|2799.38|2791.68|31
1651491910000|2022-05-02 11:45:10|2799.38|2791.68|2799.96|2792.26|2799.96|2792.26|2799.35|2791.65|23
1651491920000|2022-05-02 11:45:20|2799.38|2791.68|2799.92|2792.22|2800.69|2792.99|2799.38|2791.68|34
1651491930000|2022-05-02 11:45:30|2799.99|2792.29|2799.16|2791.46|2800.21|2792.51|2798.82|2791.12|37
1651491940000|2022-05-02 11:45:40|2799.36|2791.66|2798.49|2790.79|2799.71|2792.01|2798.36|2790.66|26
1651491950000|2022-05-02 11:45:50|2798.2|2790.5|2796.14|2788.44|2798.46|2790.76|2794.81|2787.11|38
1651491960000|2022-05-02 11:46:00|2796.1|2788.4|2797.16|2789.46|2797.2|2789.5|2795.85|2788.15|38
1651491970000|2022-05-02 11:46:10|2796.94|2789.24|2798.55|2790.85|2798.78|2791.08|2796.29|2788.59|37
1651491980000|2022-05-02 11:46:20|2798.92|2791.22|2799.19|2791.49|2799.24|2791.54|2798.47|2790.77|40
1651491990000|2022-05-02 11:46:30|2799.6|2791.9|2801.21|2793.51|2801.65|2793.95|2799.6|2791.9|39
1651492000000|2022-05-02 11:46:40|2801.19|2793.49|2799.62|2791.92|2801.19|2793.49|2799.35|2791.65|39
1651492010000|2022-05-02 11:46:50|2799.63|2791.93|2799.04|2791.34|2799.63|2791.93|2798.65|2790.95|35
1651492020000|2022-05-02 11:47:00|2799.03|2791.33|2799.54|2791.84|2799.54|2791.84|2798.65|2790.95|40
1651492030000|2022-05-02 11:47:10|2799.41|2791.71|2799.75|2792.05|2799.76|2792.06|2798.97|2791.27|32
1651492040000|2022-05-02 11:47:20|2799.12|2791.42|2799.1|2791.4|2799.6|2791.9|2798.33|2790.63|34
1651492050000|2022-05-02 11:47:30|2798.84|2791.14|2799.9|2792.2|2800.19|2792.49|2798.07|2790.37|33
1651492060000|2022-05-02 11:47:40|2799.8|2792.1|2799.99|2792.29|2800.12|2792.42|2798.77|2791.07|36
1651492070000|2022-05-02 11:47:50|2800.03|2792.33|2799.52|2791.82|2800.08|2792.38|2799.27|2791.57|38
1651492080000|2022-05-02 11:48:00|2799.93|2792.23|2796.52|2788.82|2799.93|2792.23|2796.29|2788.59|39
1651492090000|2022-05-02 11:48:10|2797.19|2789.49|2796.77|2789.07|2797.43|2789.73|2796.67|2788.97|31
1651492100000|2022-05-02 11:48:20|2796.78|2789.08|2797.31|2789.61|2797.35|2789.65|2796.59|2788.89|35
1651492110000|2022-05-02 11:48:30|2797.17|2789.47|2796.8|2789.1|2797.21|2789.51|2796.42|2788.72|33
1651492120000|2022-05-02 11:48:40|2796.96|2789.26|2797.49|2789.79|2797.49|2789.79|2796.43|2788.73|37
1651492130000|2022-05-02 11:48:50|2797.51|2789.81|2797.27|2789.57|2798.39|2790.69|2797.25|2789.55|31
1651492140000|2022-05-02 11:49:00|2797.25|2789.55|2797.99|2790.29|2797.99|2790.29|2797.23|2789.53|26
1651492150000|2022-05-02 11:49:10|2797.88|2790.18|2797.8|2790.1|2797.88|2790.18|2797.63|2789.93|18
1651492160000|2022-05-02 11:49:20|2797.69|2789.99|2797.67|2789.97|2797.84|2790.14|2797.61|2789.91|23
1651492170000|2022-05-02 11:49:30|2797.74|2790.04|2798.9|2791.2|2798.9|2791.2|2797.63|2789.93|29
1651492180000|2022-05-02 11:49:40|2798.91|2791.21|2798.63|2790.93|2799.57|2791.87|2798.6|2790.9|29
1651492190000|2022-05-02 11:49:50|2798.81|2791.11|2799.48|2791.78|2799.48|2791.78|2798.41|2790.71|30
1651492200000|2022-05-02 11:50:00|2799.42|2791.72|2801.05|2793.35|2801.05|2793.35|2799.42|2791.72|30
1651492210000|2022-05-02 11:50:10|2800.93|2793.23|2801.06|2793.36|2801.07|2793.37|2800.6|2792.9|32
1651492220000|2022-05-02 11:50:20|2801.26|2793.56|2801.8|2794.1|2802.1|2794.4|2801.26|2793.56|33
1651492230000|2022-05-02 11:50:30|2801.97|2794.27|2801.55|2793.85|2802.07|2794.37|2801.55|2793.85|28
1651492240000|2022-05-02 11:50:40|2801.52|2793.82|2801.88|2794.18|2801.88|2794.18|2801.52|2793.82|30
1651492250000|2022-05-02 11:50:50|2801.92|2794.22|2802.08|2794.38|2802.08|2794.38|2801.7|2794|24
1651492260000|2022-05-02 11:51:00|2801.55|2793.85|2801.96|2794.26|2802.1|2794.4|2801.48|2793.78|33
1651492270000|2022-05-02 11:51:10|2801.97|2794.27|2801.78|2794.08|2802.01|2794.31|2801.61|2793.91|28
1651492280000|2022-05-02 11:51:20|2802.06|2794.36|2802.2|2794.5|2802.2|2794.5|2801.63|2793.93|25
1651492290000|2022-05-02 11:51:30|2802.21|2794.51|2802.57|2794.87|2802.58|2794.88|2801.89|2794.19|33
1651492300000|2022-05-02 11:51:40|2802.45|2794.75|2802.29|2794.59|2802.97|2795.27|2802.09|2794.39|36
1651492310000|2022-05-02 11:51:50|2802.26|2794.56|2802.41|2794.71|2802.76|2795.06|2802.09|2794.39|37
1651492320000|2022-05-02 11:52:00|2802.7|2795|2802.33|2794.63|2802.75|2795.05|2801.81|2794.11|32
1651492330000|2022-05-02 11:52:10|2802.04|2794.34|2801.66|2793.96|2802.54|2794.84|2801.66|2793.96|30
1651492340000|2022-05-02 11:52:20|2801.67|2793.97|2801.29|2793.59|2801.95|2794.25|2801.29|2793.59|19
1651492350000|2022-05-02 11:52:30|2801.3|2793.6|2801.05|2793.35|2801.94|2794.24|2801.02|2793.32|23
1651492360000|2022-05-02 11:52:40|2800.92|2793.22|2801.32|2793.62|2801.32|2793.62|2800.84|2793.14|15
1651492370000|2022-05-02 11:52:50|2801.22|2793.52|2801.67|2793.97|2801.69|2793.99|2801.22|2793.52|15
1651492380000|2022-05-02 11:53:00|2801.58|2793.88|2801.97|2794.27|2801.98|2794.28|2801.58|2793.88|22
1651492390000|2022-05-02 11:53:10|2801.96|2794.26|2802.04|2794.34|2802.17|2794.47|2801.58|2793.88|26
1651492400000|2022-05-02 11:53:20|2802.16|2794.46|2801.38|2793.68|2802.16|2794.46|2801.15|2793.45|29
1651492410000|2022-05-02 11:53:30|2801.69|2793.99|2800.98|2793.28|2801.73|2794.03|2800.88|2793.18|24
1651492420000|2022-05-02 11:53:40|2800.96|2793.26|2800.98|2793.28|2801.13|2793.43|2800.96|2793.26|16
1651492430000|2022-05-02 11:53:50|2800.96|2793.26|2800.51|2792.81|2800.96|2793.26|2800.51|2792.81|10
1651492440000|2022-05-02 11:54:00|2800.33|2792.63|2799.97|2792.27|2800.33|2792.63|2799.97|2792.27|6
1651492450000|2022-05-02 11:54:10|2799.98|2792.28|2800.23|2792.53|2800.32|2792.62|2799.89|2792.19|19
1651492460000|2022-05-02 11:54:20|2800.24|2792.54|2800.95|2793.25|2800.98|2793.28|2800.22|2792.52|23
1651492470000|2022-05-02 11:54:30|2800.97|2793.27|2801.59|2793.89|2801.88|2794.18|2800.83|2793.13|30
1651492480000|2022-05-02 11:54:40|2801.7|2794|2800.77|2793.07|2801.7|2794|2800.77|2793.07|23
1651492490000|2022-05-02 11:54:50|2800.78|2793.08|2800.31|2792.61|2800.8|2793.1|2800.21|2792.51|30
1651492500000|2022-05-02 11:55:00|2800.28|2792.58|2801.52|2793.82|2801.76|2794.06|2800.19|2792.49|32
1651492510000|2022-05-02 11:55:10|2801.62|2793.92|2801.36|2793.66|2801.75|2794.05|2801.32|2793.62|31
1651492520000|2022-05-02 11:55:20|2801.44|2793.74|2801.41|2793.71|2801.44|2793.74|2801.25|2793.55|26
1651492530000|2022-05-02 11:55:30|2801.42|2793.72|2799.31|2791.61|2801.85|2794.15|2799.21|2791.51|31
1651492540000|2022-05-02 11:55:40|2799.67|2791.97|2798.84|2791.14|2799.93|2792.23|2798.65|2790.95|31
1651492550000|2022-05-02 11:55:50|2798.83|2791.13|2799.14|2791.44|2799.93|2792.23|2798.83|2791.13|32
1651492560000|2022-05-02 11:56:00|2798.87|2791.17|2796.92|2789.22|2798.87|2791.17|2796.81|2789.11|33
1651492570000|2022-05-02 11:56:10|2796.97|2789.27|2795.56|2787.86|2796.97|2789.27|2795.12|2787.42|36
1651492580000|2022-05-02 11:56:20|2795.67|2787.97|2796.17|2788.47|2796.36|2788.66|2795.67|2787.97|36
1651492590000|2022-05-02 11:56:30|2796.22|2788.52|2795.51|2787.81|2796.22|2788.52|2795.51|2787.81|35
1651492600000|2022-05-02 11:56:40|2795.52|2787.82|2795.12|2787.42|2795.77|2788.07|2795.12|2787.42|33
1651492610000|2022-05-02 11:56:50|2795.03|2787.33|2795.5|2787.8|2795.52|2787.82|2794.47|2786.77|35
1651492620000|2022-05-02 11:57:00|2795.47|2787.77|2795.36|2787.66|2795.59|2787.89|2794.87|2787.17|29
1651492630000|2022-05-02 11:57:10|2795.39|2787.69|2795.47|2787.77|2795.57|2787.87|2795.25|2787.55|30
1651492640000|2022-05-02 11:57:20|2795.53|2787.83|2795.8|2788.1|2795.99|2788.29|2795.42|2787.72|30
1651492650000|2022-05-02 11:57:30|2795.79|2788.09|2795.86|2788.16|2796.38|2788.68|2795.71|2788.01|34
1651492660000|2022-05-02 11:57:40|2795.87|2788.17|2795.6|2787.9|2795.97|2788.27|2795.43|2787.73|21
1651492670000|2022-05-02 11:57:50|2795.69|2787.99|2795.14|2787.44|2795.82|2788.12|2794.17|2786.47|31
1651492680000|2022-05-02 11:58:00|2795.11|2787.41|2796.63|2788.93|2796.63|2788.93|2795.04|2787.34|35
1651492690000|2022-05-02 11:58:10|2796.16|2788.46|2796.18|2788.48|2796.72|2789.02|2796.01|2788.31|31
1651492700000|2022-05-02 11:58:20|2796.48|2788.78|2795.86|2788.16|2796.52|2788.82|2795.83|2788.13|33
1651492710000|2022-05-02 11:58:30|2796.07|2788.37|2796.79|2789.09|2796.89|2789.19|2796.07|2788.37|34
1651492720000|2022-05-02 11:58:40|2796.72|2789.02|2796.29|2788.59|2796.91|2789.21|2796.29|2788.59|29
1651492730000|2022-05-02 11:58:50|2796.33|2788.63|2797.17|2789.47|2797.35|2789.65|2795.62|2787.92|35
1651492740000|2022-05-02 11:59:00|2797.34|2789.64|2796.59|2788.89|2797.42|2789.72|2796.44|2788.74|35
1651492750000|2022-05-02 11:59:10|2796.72|2789.02|2797.15|2789.45|2797.43|2789.73|2796.57|2788.87|28
1651492760000|2022-05-02 11:59:20|2797.16|2789.46|2797.21|2789.51|2797.44|2789.74|2796.95|2789.25|33
1651492770000|2022-05-02 11:59:30|2797.53|2789.83|2797.23|2789.53|2797.89|2790.19|2796.97|2789.27|30
1651492780000|2022-05-02 11:59:40|2797.46|2789.76|2798.22|2790.52|2798.3|2790.6|2797.18|2789.48|29
1651492790000|2022-05-02 11:59:50|2798.34|2790.64|2798.75|2791.05|2798.87|2791.17|2798.21|2790.51|21
1651492800000|2022-05-02 12:00:00|2798.66|2790.96|2797.08|2789.38|2798.66|2790.96|2796.93|2789.23|36
1651492810000|2022-05-02 12:00:10|2797.03|2789.33|2795.51|2787.81|2797.36|2789.66|2795.42|2787.72|29
1651492820000|2022-05-02 12:00:20|2795.12|2787.42|2795.21|2787.51|2795.42|2787.72|2794.66|2786.96|37
1651492830000|2022-05-02 12:00:30|2795.33|2787.63|2795.48|2787.78|2795.52|2787.82|2794.64|2786.94|31
1651492840000|2022-05-02 12:00:40|2795.64|2787.94|2795.73|2788.03|2796.15|2788.45|2795.64|2787.94|37
1651492850000|2022-05-02 12:00:50|2795.55|2787.85|2795.3|2787.6|2795.6|2787.9|2795.21|2787.51|29
1651492860000|2022-05-02 12:01:00|2795.29|2787.59|2796.13|2788.43|2796.13|2788.43|2795.23|2787.53|31
1651492870000|2022-05-02 12:01:10|2796.11|2788.41|2796.33|2788.63|2796.51|2788.81|2795.99|2788.29|30
1651492880000|2022-05-02 12:01:20|2795.86|2788.16|2796.58|2788.88|2796.83|2789.13|2795.65|2787.95|31
1651492890000|2022-05-02 12:01:30|2796.83|2789.13|2796.53|2788.83|2797.19|2789.49|2796.29|2788.59|34
1651492900000|2022-05-02 12:01:40|2796.72|2789.02|2796.68|2788.98|2796.91|2789.21|2795.41|2787.71|36
1651492910000|2022-05-02 12:01:50|2796.83|2789.13|2798.3|2790.6|2798.3|2790.6|2796.73|2789.03|31
1651492920000|2022-05-02 12:02:00|2798.44|2790.74|2797.69|2789.99|2798.67|2790.97|2797.69|2789.99|26
1651492930000|2022-05-02 12:02:10|2798.28|2790.58|2797.72|2790.02|2798.39|2790.69|2797.28|2789.58|36
1651492940000|2022-05-02 12:02:20|2797.66|2789.96|2797.72|2790.02|2797.9|2790.2|2797.22|2789.52|17
1651492950000|2022-05-02 12:02:30|2797.28|2789.58|2797.87|2790.17|2798.13|2790.43|2797.23|2789.53|24
1651492960000|2022-05-02 12:02:40|2797.88|2790.18|2798.06|2790.36|2798.55|2790.85|2797.4|2789.7|21
1651492970000|2022-05-02 12:02:50|2798.41|2790.71|2799.9|2792.2|2800.16|2792.46|2798.18|2790.48|32
1651492980000|2022-05-02 12:03:00|2799.93|2792.23|2799.47|2791.77|2800.59|2792.89|2799.31|2791.61|33
1651492990000|2022-05-02 12:03:10|2799.53|2791.83|2801.33|2793.63|2801.41|2793.71|2799.31|2791.61|32
1651493000000|2022-05-02 12:03:20|2801.01|2793.31|2800.3|2792.6|2801.18|2793.48|2800.2|2792.5|35
1651493010000|2022-05-02 12:03:30|2800.31|2792.61|2800.5|2792.8|2800.61|2792.91|2800.31|2792.61|22
1651493020000|2022-05-02 12:03:40|2800.13|2792.43|2800.51|2792.81|2800.66|2792.96|2799.64|2791.94|31
1651493030000|2022-05-02 12:03:50|2800.46|2792.76|2799.42|2791.72|2800.88|2793.18|2799.42|2791.72|24
1651493040000|2022-05-02 12:04:00|2799.41|2791.71|2798.56|2790.86|2799.41|2791.71|2798.56|2790.86|30
1651493050000|2022-05-02 12:04:10|2798.57|2790.87|2799.49|2791.79|2799.49|2791.79|2798.57|2790.87|30
1651493060000|2022-05-02 12:04:20|2799.47|2791.77|2799.2|2791.5|2799.5|2791.8|2798.77|2791.07|30
1651493070000|2022-05-02 12:04:30|2799.24|2791.54|2799.83|2792.13|2800.07|2792.37|2798.98|2791.28|30
1651493080000|2022-05-02 12:04:40|2799.7|2792|2799.05|2791.35|2799.76|2792.06|2799.05|2791.35|34
1651493090000|2022-05-02 12:04:50|2799.25|2791.55|2799.38|2791.68|2799.8|2792.1|2798.67|2790.97|25
1651493100000|2022-05-02 12:05:00|2799.65|2791.95|2799.13|2791.43|2799.79|2792.09|2798.69|2790.99|29
1651493110000|2022-05-02 12:05:10|2798.98|2791.28|2799.03|2791.33|2799.13|2791.43|2798.97|2791.27|15
1651493120000|2022-05-02 12:05:20|2799.17|2791.47|2798.36|2790.66|2799.49|2791.79|2798.36|2790.66|25
1651493130000|2022-05-02 12:05:30|2798.16|2790.46|2797.35|2789.65|2798.24|2790.54|2797.12|2789.42|33
1651493140000|2022-05-02 12:05:40|2797.16|2789.46|2796.35|2788.65|2797.3|2789.6|2795.97|2788.27|28
1651493150000|2022-05-02 12:05:50|2795.99|2788.29|2795.9|2788.2|2797|2789.3|2795.9|2788.2|32
1651493160000|2022-05-02 12:06:00|2796.63|2788.93|2795.4|2787.7|2796.63|2788.93|2795.38|2787.68|33
1651493170000|2022-05-02 12:06:10|2795.34|2787.64|2794.76|2787.06|2795.49|2787.79|2794.65|2786.95|26
1651493180000|2022-05-02 12:06:20|2794.67|2786.97|2795.08|2787.38|2795.55|2787.85|2794.67|2786.97|33
1651493190000|2022-05-02 12:06:30|2795.09|2787.39|2796.04|2788.34|2796.19|2788.49|2795.01|2787.31|32
1651493200000|2022-05-02 12:06:40|2796.07|2788.37|2795.45|2787.75|2796.39|2788.69|2795.35|2787.65|27
1651493210000|2022-05-02 12:06:50|2795.41|2787.71|2794.93|2787.23|2795.49|2787.79|2794.93|2787.23|27
1651493220000|2022-05-02 12:07:00|2794.96|2787.26|2796.79|2789.09|2797.18|2789.48|2794.91|2787.21|37
1651493230000|2022-05-02 12:07:10|2797.08|2789.38|2797.87|2790.17|2797.94|2790.24|2796.76|2789.06|35
1651493240000|2022-05-02 12:07:20|2797.69|2789.99|2796.22|2788.52|2797.85|2790.15|2796.2|2788.5|35
1651493250000|2022-05-02 12:07:30|2796.45|2788.75|2797.09|2789.39|2797.09|2789.39|2796.24|2788.54|21
1651493260000|2022-05-02 12:07:40|2796.99|2789.29|2796.75|2789.05|2797.09|2789.39|2796.24|2788.54|29
1651493270000|2022-05-02 12:07:50|2796.72|2789.02|2796.91|2789.21|2797.21|2789.51|2796.56|2788.86|27
1651493280000|2022-05-02 12:08:00|2796.92|2789.22|2797.37|2789.67|2797.71|2790.01|2796.84|2789.14|30
1651493290000|2022-05-02 12:08:10|2797.49|2789.79|2797.55|2789.85|2797.65|2789.95|2796.83|2789.13|30
1651493300000|2022-05-02 12:08:20|2797.58|2789.88|2796.78|2789.08|2797.58|2789.88|2796.78|2789.08|26
1651493310000|2022-05-02 12:08:30|2796.9|2789.2|2796.54|2788.84|2797.16|2789.46|2796.46|2788.76|24
1651493320000|2022-05-02 12:08:40|2796.6|2788.9|2796.52|2788.82|2796.61|2788.91|2796.46|2788.76|16
1651493330000|2022-05-02 12:08:50|2796.61|2788.91|2796.74|2789.04|2796.78|2789.08|2796.13|2788.43|29
1651493340000|2022-05-02 12:09:00|2796.67|2788.97|2796.52|2788.82|2796.86|2789.16|2796.52|2788.82|22
1651493350000|2022-05-02 12:09:10|2796.86|2789.16|2796.29|2788.59|2796.95|2789.25|2796.23|2788.53|30
1651493360000|2022-05-02 12:09:20|2796.46|2788.76|2796.6|2788.9|2796.79|2789.09|2796.29|2788.59|21
1651493370000|2022-05-02 12:09:30|2796.79|2789.09|2796.92|2789.22|2797.08|2789.38|2796.29|2788.59|32
1651493380000|2022-05-02 12:09:40|2797.16|2789.46|2797.39|2789.69|2797.42|2789.72|2796.82|2789.12|32
1651493390000|2022-05-02 12:09:50|2797.41|2789.71|2797.1|2789.4|2797.75|2790.05|2796.92|2789.22|34
1651493400000|2022-05-02 12:10:00|2797.03|2789.33|2796.3|2788.6|2797.1|2789.4|2796.04|2788.34|32
1651493410000|2022-05-02 12:10:10|2796.28|2788.58|2795.63|2787.93|2796.98|2789.28|2795.6|2787.9|28
1651493420000|2022-05-02 12:10:20|2795.59|2787.89|2796.11|2788.41|2796.11|2788.41|2795.59|2787.89|19
1651493430000|2022-05-02 12:10:30|2795.79|2788.09|2795.81|2788.11|2796.09|2788.39|2795.75|2788.05|23
1651493440000|2022-05-02 12:10:40|2795.86|2788.16|2795.13|2787.43|2795.86|2788.16|2795.1|2787.4|31
1651493450000|2022-05-02 12:10:50|2795.18|2787.48|2795.1|2787.4|2795.37|2787.67|2794.84|2787.14|23
1651493460000|2022-05-02 12:11:00|2795.08|2787.38|2794|2786.3|2795.08|2787.38|2794|2786.3|25
1651493470000|2022-05-02 12:11:10|2794.22|2786.52|2794.77|2787.07|2794.77|2787.07|2793.98|2786.28|33
1651493480000|2022-05-02 12:11:20|2795.01|2787.31|2794.98|2787.28|2795.27|2787.57|2794.13|2786.43|30
1651493490000|2022-05-02 12:11:30|2794.88|2787.18|2794.28|2786.58|2795.24|2787.54|2794.28|2786.58|25
1651493500000|2022-05-02 12:11:40|2794.64|2786.94|2793.49|2785.79|2794.68|2786.98|2793.16|2785.46|29
1651493510000|2022-05-02 12:11:50|2793.61|2785.91|2794.71|2787.01|2794.99|2787.29|2793.45|2785.75|34
1651493520000|2022-05-02 12:12:00|2794.93|2787.23|2796.01|2788.31|2796.01|2788.31|2794.78|2787.08|30
1651493530000|2022-05-02 12:12:10|2795.95|2788.25|2796.11|2788.41|2796.93|2789.23|2795.52|2787.82|30
1651493540000|2022-05-02 12:12:20|2796.41|2788.71|2796.66|2788.96|2796.93|2789.23|2796.06|2788.36|35
1651493550000|2022-05-02 12:12:30|2796.7|2789|2796.43|2788.73|2796.7|2789|2796.04|2788.34|30
1651493560000|2022-05-02 12:12:40|2796.49|2788.79|2797.07|2789.37|2797.43|2789.73|2796.26|2788.56|35
1651493570000|2022-05-02 12:12:50|2797.7|2790|2797.2|2789.5|2797.7|2790|2796.58|2788.88|21
1651493580000|2022-05-02 12:13:00|2797.32|2789.62|2796.45|2788.75|2797.54|2789.84|2796.45|2788.75|29
1651493590000|2022-05-02 12:13:10|2796.94|2789.24|2797.09|2789.39|2797.17|2789.47|2796.3|2788.6|27
1651493600000|2022-05-02 12:13:20|2796.88|2789.18|2796.62|2788.92|2797.17|2789.47|2796.31|2788.61|28
1651493610000|2022-05-02 12:13:30|2796.77|2789.07|2797.24|2789.54|2797.24|2789.54|2796.51|2788.81|26
1651493620000|2022-05-02 12:13:40|2797.01|2789.31|2797.78|2790.08|2797.78|2790.08|2796.56|2788.86|31
1651493630000|2022-05-02 12:13:50|2797.32|2789.62|2798.49|2790.79|2798.56|2790.86|2797.32|2789.62|33
1651493640000|2022-05-02 12:14:00|2798.74|2791.04|2798.56|2790.86|2799.01|2791.31|2797.86|2790.16|29
1651493650000|2022-05-02 12:14:10|2798.62|2790.92|2798.24|2790.54|2798.7|2791|2797.58|2789.88|24
1651493660000|2022-05-02 12:14:20|2798.25|2790.55|2797.63|2789.93|2798.49|2790.79|2797.63|2789.93|22
1651493670000|2022-05-02 12:14:30|2798.49|2790.79|2798.83|2791.13|2799.21|2791.51|2798.13|2790.43|26
1651493680000|2022-05-02 12:14:40|2798.8|2791.1|2798.91|2791.21|2799.11|2791.41|2798.51|2790.81|28
1651493690000|2022-05-02 12:14:50|2799.39|2791.69|2799.39|2791.69|2799.49|2791.79|2798.9|2791.2|26
1651493700000|2022-05-02 12:15:00|2799.4|2791.7|2799.32|2791.62|2799.55|2791.85|2798.51|2790.81|30
1651493710000|2022-05-02 12:15:10|2799.24|2791.54|2799.76|2792.06|2800.09|2792.39|2799.24|2791.54|31
1651493720000|2022-05-02 12:15:20|2799.83|2792.13|2800.95|2793.25|2800.95|2793.25|2799.35|2791.65|37
1651493730000|2022-05-02 12:15:30|2800.87|2793.17|2801.46|2793.76|2801.46|2793.76|2800.85|2793.15|29
1651493740000|2022-05-02 12:15:40|2801.47|2793.77|2801.48|2793.78|2801.92|2794.22|2801.26|2793.56|22
1651493750000|2022-05-02 12:15:50|2801.16|2793.46|2801.67|2793.97|2801.83|2794.13|2801.16|2793.46|26
1651493760000|2022-05-02 12:16:00|2801.68|2793.98|2803.13|2795.43|2803.13|2795.43|2801.67|2793.97|31
1651493770000|2022-05-02 12:16:10|2803.15|2795.45|2803.28|2795.58|2803.53|2795.83|2803.01|2795.31|32
1651493780000|2022-05-02 12:16:20|2803.31|2795.61|2804.82|2797.12|2804.96|2797.26|2803.29|2795.59|25
1651493790000|2022-05-02 12:16:30|2805.01|2797.31|2806.05|2798.35|2806.2|2798.5|2804.82|2797.12|35
1651493800000|2022-05-02 12:16:40|2806.51|2798.81|2806.63|2798.93|2806.77|2799.07|2805.73|2798.03|36
1651493810000|2022-05-02 12:16:50|2805.96|2798.26|2805.7|2798|2806.63|2798.93|2805.21|2797.51|30
1651493820000|2022-05-02 12:17:00|2805.62|2797.92|2806.03|2798.33|2806.51|2798.81|2805.43|2797.73|20
1651493830000|2022-05-02 12:17:10|2805.85|2798.15|2805.03|2797.33|2805.85|2798.15|2804.84|2797.14|24
1651493840000|2022-05-02 12:17:20|2804.96|2797.26|2805.25|2797.55|2805.44|2797.74|2804.74|2797.04|18
1651493850000|2022-05-02 12:17:30|2805.33|2797.63|2804.01|2796.31|2805.33|2797.63|2803.87|2796.17|19
1651493860000|2022-05-02 12:17:40|2804|2796.3|2804.96|2797.26|2805.06|2797.36|2804|2796.3|13
1651493870000|2022-05-02 12:17:50|2804.97|2797.27|2804.86|2797.16|2805.13|2797.43|2804.75|2797.05|29
1651493880000|2022-05-02 12:18:00|2804.87|2797.17|2808.87|2801.17|2808.87|2801.17|2804.87|2797.17|33
1651493890000|2022-05-02 12:18:10|2808.97|2801.27|2807.78|2800.08|2808.97|2801.27|2806.98|2799.28|40
1651493900000|2022-05-02 12:18:20|2808|2800.3|2807.72|2800.02|2808.49|2800.79|2807.41|2799.71|33
1651493910000|2022-05-02 12:18:30|2807.86|2800.16|2809.51|2801.81|2809.66|2801.96|2807.68|2799.98|35
1651493920000|2022-05-02 12:18:40|2809.49|2801.79|2810.13|2802.43|2810.43|2802.73|2809.24|2801.54|37
1651493930000|2022-05-02 12:18:50|2810.26|2802.56|2811.36|2803.66|2811.52|2803.82|2809.8|2802.1|27
1651493940000|2022-05-02 12:19:00|2810.93|2803.23|2810.75|2803.05|2811.33|2803.63|2810.3|2802.6|28
1651493950000|2022-05-02 12:19:10|2810.91|2803.21|2811|2803.3|2811.04|2803.34|2810.8|2803.1|25
1651493960000|2022-05-02 12:19:20|2811.18|2803.48|2809.81|2802.11|2811.18|2803.48|2809.47|2801.77|27
1651493970000|2022-05-02 12:19:30|2810.09|2802.39|2809.82|2802.12|2810.09|2802.39|2809.67|2801.97|26
1651493980000|2022-05-02 12:19:40|2809.71|2802.01|2808.54|2800.84|2809.8|2802.1|2808.39|2800.69|29
1651493990000|2022-05-02 12:19:50|2808.24|2800.54|2807.07|2799.37|2808.46|2800.76|2807.06|2799.36|36
1651494000000|2022-05-02 12:20:00|2807.12|2799.42|2809.36|2801.66|2809.62|2801.92|2807.12|2799.42|37
1651494010000|2022-05-02 12:20:10|2809.37|2801.67|2810.4|2802.7|2810.4|2802.7|2809.32|2801.62|34
1651494020000|2022-05-02 12:20:20|2810.88|2803.18|2810.64|2802.94|2810.88|2803.18|2810.14|2802.44|34
1651494030000|2022-05-02 12:20:30|2810.74|2803.04|2810.74|2803.04|2811.02|2803.32|2810.25|2802.55|31
1651494040000|2022-05-02 12:20:40|2810.97|2803.27|2811.57|2803.87|2811.73|2804.03|2810.63|2802.93|31
1651494050000|2022-05-02 12:20:50|2811.44|2803.74|2812|2804.3|2812.35|2804.65|2811.38|2803.68|38
1651494060000|2022-05-02 12:21:00|2812.5|2804.8|2812.56|2804.86|2812.69|2804.99|2811.94|2804.24|29
1651494070000|2022-05-02 12:21:10|2812.63|2804.93|2811.24|2803.54|2812.83|2805.13|2811.21|2803.51|30
1651494080000|2022-05-02 12:21:20|2811.01|2803.31|2812.21|2804.51|2812.38|2804.68|2811.01|2803.31|33
1651494090000|2022-05-02 12:21:30|2812.02|2804.32|2810.9|2803.2|2812.03|2804.33|2810.51|2802.81|34
1651494100000|2022-05-02 12:21:40|2810.65|2802.95|2810.61|2802.91|2810.82|2803.12|2810.46|2802.76|27
1651494110000|2022-05-02 12:21:50|2810.71|2803.01|2810.56|2802.86|2810.73|2803.03|2810.43|2802.73|19
1651494120000|2022-05-02 12:22:00|2810.57|2802.87|2810.8|2803.1|2811.16|2803.46|2810.29|2802.59|28
1651494130000|2022-05-02 12:22:10|2810.76|2803.06|2810.67|2802.97|2811.11|2803.41|2810.67|2802.97|19
1651494140000|2022-05-02 12:22:20|2810.76|2803.06|2809.88|2802.18|2810.76|2803.06|2809.86|2802.16|24
1651494150000|2022-05-02 12:22:30|2809.93|2802.23|2809.65|2801.95|2810.03|2802.33|2809.65|2801.95|28
1651494160000|2022-05-02 12:22:40|2809.94|2802.24|2810.17|2802.47|2810.27|2802.57|2809.57|2801.87|32
1651494170000|2022-05-02 12:22:50|2809.76|2802.06|2810.27|2802.57|2810.38|2802.68|2809.69|2801.99|36
1651494180000|2022-05-02 12:23:00|2809.97|2802.27|2810.85|2803.15|2811.28|2803.58|2809.97|2802.27|32
1651494190000|2022-05-02 12:23:10|2810.84|2803.14|2810.75|2803.05|2811.22|2803.52|2810.66|2802.96|31
1651494200000|2022-05-02 12:23:20|2811.06|2803.36|2811.79|2804.09|2812.14|2804.44|2810.67|2802.97|32
1651494210000|2022-05-02 12:23:30|2811.94|2804.24|2812.3|2804.6|2812.64|2804.94|2811.88|2804.18|37
1651494220000|2022-05-02 12:23:40|2812.44|2804.74|2812.61|2804.91|2813.58|2805.88|2812.28|2804.58|31
1651494230000|2022-05-02 12:23:50|2812.63|2804.93|2812.79|2805.09|2813.45|2805.75|2812.46|2804.76|33
1651494240000|2022-05-02 12:24:00|2812.8|2805.1|2813.39|2805.69|2813.42|2805.72|2812.47|2804.77|32
1651494250000|2022-05-02 12:24:10|2813.43|2805.73|2813.22|2805.52|2813.61|2805.91|2812.99|2805.29|27
1651494260000|2022-05-02 12:24:20|2813.21|2805.51|2813.25|2805.55|2814.14|2806.44|2813.21|2805.51|32
1651494270000|2022-05-02 12:24:30|2813.45|2805.75|2813.67|2805.97|2813.83|2806.13|2812.99|2805.29|33
1651494280000|2022-05-02 12:24:40|2813.68|2805.98|2812.53|2804.83|2813.83|2806.13|2812.53|2804.83|28
1651494290000|2022-05-02 12:24:50|2812.9|2805.2|2812.11|2804.41|2812.9|2805.2|2811.8|2804.1|29
1651494300000|2022-05-02 12:25:00|2811.92|2804.22|2811.54|2803.84|2812.4|2804.7|2811.43|2803.73|32
1651494310000|2022-05-02 12:25:10|2811.55|2803.85|2811.92|2804.22|2811.92|2804.22|2811.42|2803.72|23
1651494320000|2022-05-02 12:25:20|2811.9|2804.2|2812.18|2804.48|2812.18|2804.48|2811.53|2803.83|31
1651494330000|2022-05-02 12:25:30|2812.16|2804.46|2811.63|2803.93|2812.2|2804.5|2811.61|2803.91|28
1651494340000|2022-05-02 12:25:40|2811.61|2803.91|2810.81|2803.11|2811.61|2803.91|2810.81|2803.11|9
1651494350000|2022-05-02 12:25:50|2810.82|2803.12|2810.63|2802.93|2810.82|2803.12|2810.62|2802.92|8
1651494360000|2022-05-02 12:26:00|2810.62|2802.92|2810.62|2802.92|2810.65|2802.95|2810.62|2802.92|13
1651494370000|2022-05-02 12:26:10|2810.65|2802.95|2810.56|2802.86|2810.68|2802.98|2810.37|2802.67|19
1651494380000|2022-05-02 12:26:20|2810.55|2802.85|2810.09|2802.39|2810.55|2802.85|2810.09|2802.39|10
1651494390000|2022-05-02 12:26:30|2810.07|2802.37|2809.75|2802.05|2810.07|2802.37|2809.61|2801.91|26
1651494400000|2022-05-02 12:26:40|2809.59|2801.89|2810.54|2802.84|2810.99|2803.29|2809.34|2801.64|31
1651494410000|2022-05-02 12:26:50|2810.53|2802.83|2811.2|2803.5|2811.31|2803.61|2810.23|2802.53|29
1651494420000|2022-05-02 12:27:00|2811.17|2803.47|2811.3|2803.6|2812.14|2804.44|2811.17|2803.47|29
1651494430000|2022-05-02 12:27:10|2811.36|2803.66|2811.25|2803.55|2811.41|2803.71|2810.5|2802.8|37
1651494440000|2022-05-02 12:27:20|2811.23|2803.53|2811.68|2803.98|2812.01|2804.31|2811.2|2803.5|32
1651494450000|2022-05-02 12:27:30|2811.67|2803.97|2811.89|2804.19|2811.94|2804.24|2811.5|2803.8|23
1651494460000|2022-05-02 12:27:40|2811.77|2804.07|2811.88|2804.18|2812.19|2804.49|2811.75|2804.05|27
1651494470000|2022-05-02 12:27:50|2811.75|2804.05|2811.91|2804.21|2811.91|2804.21|2811.71|2804.01|15
1651494480000|2022-05-02 12:28:00|2811.76|2804.06|2811.5|2803.8|2811.98|2804.28|2811.28|2803.58|31
1651494490000|2022-05-02 12:28:10|2811.49|2803.79|2811.24|2803.54|2811.5|2803.8|2811.24|2803.54|28
1651494500000|2022-05-02 12:28:20|2811.44|2803.74|2811.59|2803.89|2811.88|2804.18|2811.44|2803.74|25
1651494510000|2022-05-02 12:28:30|2811.56|2803.86|2811.67|2803.97|2811.71|2804.01|2811.03|2803.33|24
1651494520000|2022-05-02 12:28:40|2811.45|2803.75|2811.43|2803.73|2811.88|2804.18|2810.92|2803.22|12
1651494530000|2022-05-02 12:28:50|2811.8|2804.1|2811.36|2803.66|2811.88|2804.18|2811.01|2803.31|19
1651494540000|2022-05-02 12:29:00|2811.66|2803.96|2810.98|2803.28|2811.88|2804.18|2810.9|2803.2|30
1651494550000|2022-05-02 12:29:10|2811.01|2803.31|2810.99|2803.29|2811.06|2803.36|2810.91|2803.21|22
1651494560000|2022-05-02 12:29:20|2811|2803.3|2810.94|2803.24|2811.06|2803.36|2810.9|2803.2|15
1651494570000|2022-05-02 12:29:30|2810.95|2803.25|2810.84|2803.14|2810.95|2803.25|2810.59|2802.89|29
1651494580000|2022-05-02 12:29:40|2810.78|2803.08|2810.86|2803.16|2810.86|2803.16|2810.5|2802.8|14
1651494590000|2022-05-02 12:29:50|2810.5|2802.8|2810.52|2802.82|2810.86|2803.16|2810.29|2802.59|16
1651494600000|2022-05-02 12:30:00|2810.59|2802.89|2812.21|2804.51|2812.21|2804.51|2810.52|2802.82|24
1651494610000|2022-05-02 12:30:10|2812.56|2804.86|2812.41|2804.71|2812.73|2805.03|2812.41|2804.71|23
1651494620000|2022-05-02 12:30:20|2812.45|2804.75|2814.21|2806.51|2814.21|2806.51|2812.45|2804.75|23
1651494630000|2022-05-02 12:30:30|2814.23|2806.53|2813.41|2805.71|2814.69|2806.99|2813.41|2805.71|35
1651494640000|2022-05-02 12:30:40|2813.46|2805.76|2814.26|2806.56|2814.53|2806.83|2813.18|2805.48|29
1651494650000|2022-05-02 12:30:50|2813.78|2806.08|2814.11|2806.41|2814.49|2806.79|2813.65|2805.95|26
1651494660000|2022-05-02 12:31:00|2814.42|2806.72|2813.92|2806.22|2814.42|2806.72|2813.65|2805.95|29
1651494670000|2022-05-02 12:31:10|2813.93|2806.23|2813.47|2805.77|2813.93|2806.23|2813.47|2805.77|17
1651494680000|2022-05-02 12:31:20|2813.48|2805.78|2813.61|2805.91|2813.61|2805.91|2813.46|2805.76|13
1651494690000|2022-05-02 12:31:30|2813.53|2805.83|2813.51|2805.81|2813.53|2805.83|2813.49|2805.79|7
1651494700000|2022-05-02 12:31:40|2813.5|2805.8|2813.08|2805.38|2813.53|2805.83|2813.08|2805.38|15
1651494710000|2022-05-02 12:31:50|2813.07|2805.37|2813.07|2805.37|2813.12|2805.42|2813.07|2805.37|3
1651494720000|2022-05-02 12:32:00|2813.01|2805.31|2812.34|2804.64|2813.01|2805.31|2812.29|2804.59|16
1651494730000|2022-05-02 12:32:10|2812.37|2804.67|2811.48|2803.78|2812.51|2804.81|2811.48|2803.78|22
1651494740000|2022-05-02 12:32:20|2811.46|2803.76|2810.62|2802.92|2811.46|2803.76|2810.32|2802.62|28
1651494750000|2022-05-02 12:32:30|2810.66|2802.96|2810.74|2803.04|2810.92|2803.22|2810.5|2802.8|19
1651494760000|2022-05-02 12:32:40|2810.73|2803.03|2810.97|2803.27|2811.04|2803.34|2810.48|2802.78|23
1651494770000|2022-05-02 12:32:50|2811.03|2803.33|2811.08|2803.38|2811.18|2803.48|2810.79|2803.09|22
1651494780000|2022-05-02 12:33:00|2811.1|2803.4|2810.97|2803.27|2811.23|2803.53|2810.66|2802.96|25
1651494790000|2022-05-02 12:33:10|2810.96|2803.26|2811.07|2803.37|2811.14|2803.44|2810.74|2803.04|22
1651494800000|2022-05-02 12:33:20|2810.95|2803.25|2810.89|2803.19|2811.23|2803.53|2810.84|2803.14|17
1651494810000|2022-05-02 12:33:30|2811.1|2803.4|2811.01|2803.31|2811.23|2803.53|2810.47|2802.77|28
1651494820000|2022-05-02 12:33:40|2811.02|2803.32|2810.2|2802.5|2811.02|2803.32|2809.97|2802.27|26
1651494830000|2022-05-02 12:33:50|2809.91|2802.21|2809.84|2802.14|2810.93|2803.23|2809.35|2801.65|27
1651494840000|2022-05-02 12:34:00|2809.24|2801.54|2808.28|2800.58|2809.86|2802.16|2808.28|2800.58|29
1651494850000|2022-05-02 12:34:10|2807.59|2799.89|2807.3|2799.6|2808.86|2801.16|2806.9|2799.2|27
1651494860000|2022-05-02 12:34:20|2808.39|2800.69|2807.33|2799.63|2808.39|2800.69|2806.73|2799.03|23
1651494870000|2022-05-02 12:34:30|2807.3|2799.6|2806.29|2798.59|2807.51|2799.81|2805.39|2797.69|23
1651494880000|2022-05-02 12:34:40|2806.13|2798.43|2806.28|2798.58|2806.28|2798.58|2806.11|2798.41|20
1651494890000|2022-05-02 12:34:50|2806.24|2798.54|2806.46|2798.76|2806.83|2799.13|2806.07|2798.37|20
1651494900000|2022-05-02 12:35:00|2806.44|2798.74|2806.32|2798.62|2806.46|2798.76|2806.07|2798.37|11
1651494910000|2022-05-02 12:35:10|2806.29|2798.59|2805.12|2797.42|2806.29|2798.59|2804.52|2796.82|18
1651494920000|2022-05-02 12:35:20|2804.99|2797.29|2804.12|2796.42|2805.55|2797.85|2804|2796.3|30
1651494930000|2022-05-02 12:35:30|2804.07|2796.37|2803.7|2796|2804.09|2796.39|2802.89|2795.19|37
1651494940000|2022-05-02 12:35:40|2803.77|2796.07|2803.78|2796.08|2803.92|2796.22|2803.72|2796.02|31
1651494950000|2022-05-02 12:35:50|2803.77|2796.07|2804.6|2796.9|2804.96|2797.26|2803.77|2796.07|34
1651494960000|2022-05-02 12:36:00|2804.58|2796.88|2805.95|2798.25|2805.99|2798.29|2804.58|2796.88|34
1651494970000|2022-05-02 12:36:10|2805.85|2798.15|2806.03|2798.33|2806.05|2798.35|2805.77|2798.07|33
1651494980000|2022-05-02 12:36:20|2806.02|2798.32|2805.81|2798.11|2806.02|2798.32|2805.73|2798.03|25
1651494990000|2022-05-02 12:36:30|2805.83|2798.13|2806.24|2798.54|2806.28|2798.58|2805.81|2798.11|14
1651495000000|2022-05-02 12:36:40|2806.28|2798.58|2805.26|2797.56|2806.28|2798.58|2805.26|2797.56|14
1651495010000|2022-05-02 12:36:50|2805.28|2797.58|2804.82|2797.12|2805.44|2797.74|2804.78|2797.08|18
1651495020000|2022-05-02 12:37:00|2804.81|2797.11|2804.81|2797.11|2805.04|2797.34|2804.8|2797.1|16
1651495030000|2022-05-02 12:37:10|2804.8|2797.1|2805.58|2797.88|2805.58|2797.88|2804.68|2796.98|24
1651495040000|2022-05-02 12:37:20|2805.59|2797.89|2805.85|2798.15|2805.94|2798.24|2805.59|2797.89|17
1651495050000|2022-05-02 12:37:30|2805.76|2798.06|2805.43|2797.73|2806.31|2798.61|2805.43|2797.73|27
1651495060000|2022-05-02 12:37:40|2805.6|2797.9|2805.62|2797.92|2805.9|2798.2|2805.43|2797.73|23
1651495070000|2022-05-02 12:37:50|2805.56|2797.86|2805.63|2797.93|2805.69|2797.99|2805.43|2797.73|27
1651495080000|2022-05-02 12:38:00|2805.62|2797.92|2805.5|2797.8|2805.72|2798.02|2805.29|2797.59|32
1651495090000|2022-05-02 12:38:10|2805.48|2797.78|2805.66|2797.96|2805.66|2797.96|2805.39|2797.69|24
1651495100000|2022-05-02 12:38:20|2805.7|2798|2805.3|2797.6|2805.7|2798|2804.75|2797.05|31
1651495110000|2022-05-02 12:38:30|2805.31|2797.61|2805.83|2798.13|2806.13|2798.43|2805.21|2797.51|18
1651495120000|2022-05-02 12:38:40|2806.08|2798.38|2806.03|2798.33|2806.44|2798.74|2805.66|2797.96|31
1651495130000|2022-05-02 12:38:50|2806.07|2798.37|2805.93|2798.23|2806.4|2798.7|2805.9|2798.2|36
1651495140000|2022-05-02 12:39:00|2805.58|2797.88|2806.81|2799.11|2806.85|2799.15|2805.58|2797.88|32
1651495150000|2022-05-02 12:39:10|2806.8|2799.1|2806.75|2799.05|2807.17|2799.47|2806.72|2799.02|28
1651495160000|2022-05-02 12:39:20|2806.76|2799.06|2808.46|2800.76|2808.57|2800.87|2806.76|2799.06|34
1651495170000|2022-05-02 12:39:30|2808.55|2800.85|2808.4|2800.7|2808.89|2801.19|2807.73|2800.03|34
1651495180000|2022-05-02 12:39:40|2808.64|2800.94|2808.68|2800.98|2809.09|2801.39|2808.45|2800.75|35
1651495190000|2022-05-02 12:39:50|2808.75|2801.05|2808.54|2800.84|2809.06|2801.36|2808.03|2800.33|35
1651495200000|2022-05-02 12:40:00|2809.07|2801.37|2807.88|2800.18|2809.09|2801.39|2807.68|2799.98|33
1651495210000|2022-05-02 12:40:10|2808.08|2800.38|2808.2|2800.5|2808.2|2800.5|2807.74|2800.04|25
1651495220000|2022-05-02 12:40:20|2808.03|2800.33|2808.17|2800.47|2809.33|2801.63|2808.03|2800.33|37
1651495230000|2022-05-02 12:40:30|2808.21|2800.51|2807.38|2799.68|2808.27|2800.57|2807.35|2799.65|31
1651495240000|2022-05-02 12:40:40|2807.39|2799.69|2807.56|2799.86|2808.04|2800.34|2807.39|2799.69|22
1651495250000|2022-05-02 12:40:50|2807.57|2799.87|2807.33|2799.63|2807.61|2799.91|2807.03|2799.33|22
1651495260000|2022-05-02 12:41:00|2807.3|2799.6|2807.06|2799.36|2807.41|2799.71|2806.96|2799.26|17
1651495270000|2022-05-02 12:41:10|2806.89|2799.19|2806.99|2799.29|2807|2799.3|2806.76|2799.06|16
1651495280000|2022-05-02 12:41:20|2806.9|2799.2|2806.91|2799.21|2806.99|2799.29|2806.9|2799.2|10
1651495290000|2022-05-02 12:41:30|2806.9|2799.2|2806.97|2799.27|2806.99|2799.29|2806.9|2799.2|5
1651495300000|2022-05-02 12:41:40|2806.87|2799.17|2806.61|2798.91|2806.97|2799.27|2806.61|2798.91|12
1651495310000|2022-05-02 12:41:50|2806.63|2798.93|2806.17|2798.47|2806.63|2798.93|2806.17|2798.47|21
1651495320000|2022-05-02 12:42:00|2806.2|2798.5|2806.1|2798.4|2806.2|2798.5|2805.88|2798.18|13
1651495330000|2022-05-02 12:42:10|2806.19|2798.49|2806|2798.3|2806.74|2799.04|2805.88|2798.18|30
1651495340000|2022-05-02 12:42:20|2805.95|2798.25|2806.61|2798.91|2806.74|2799.04|2805.95|2798.25|24
1651495350000|2022-05-02 12:42:30|2806|2798.3|2806.15|2798.45|2806.74|2799.04|2805.72|2798.02|27
1651495360000|2022-05-02 12:42:40|2806.16|2798.46|2805.89|2798.19|2806.2|2798.5|2805.89|2798.19|20
1651495370000|2022-05-02 12:42:50|2805.82|2798.12|2804.58|2796.88|2805.82|2798.12|2804.58|2796.88|25
1651495380000|2022-05-02 12:43:00|2804.8|2797.1|2803.96|2796.26|2804.8|2797.1|2803.67|2795.97|27
1651495390000|2022-05-02 12:43:10|2803.93|2796.23|2803.39|2795.69|2804.04|2796.34|2802.9|2795.2|31
1651495400000|2022-05-02 12:43:20|2803.72|2796.02|2804.37|2796.67|2804.37|2796.67|2803.43|2795.73|28
1651495410000|2022-05-02 12:43:30|2804.45|2796.75|2804.68|2796.98|2805.02|2797.32|2804.45|2796.75|32
1651495420000|2022-05-02 12:43:40|2804.72|2797.02|2805.86|2798.16|2806.09|2798.39|2804.72|2797.02|24
1651495430000|2022-05-02 12:43:50|2806.01|2798.31|2806.02|2798.32|2806.09|2798.39|2805.56|2797.86|23
1651495440000|2022-05-02 12:44:00|2806.08|2798.38|2807.05|2799.35|2807.19|2799.49|2806.05|2798.35|37
1651495450000|2022-05-02 12:44:10|2807.13|2799.43|2807.11|2799.41|2807.13|2799.43|2806.4|2798.7|15
1651495460000|2022-05-02 12:44:20|2806.97|2799.27|2806.59|2798.89|2807.23|2799.53|2806.59|2798.89|33
1651495470000|2022-05-02 12:44:30|2806.86|2799.16|2806.88|2799.18|2806.97|2799.27|2806.57|2798.87|28
1651495480000|2022-05-02 12:44:40|2806.94|2799.24|2806.97|2799.27|2807.12|2799.42|2806.66|2798.96|28
1651495490000|2022-05-02 12:44:50|2806.9|2799.2|2806.6|2798.9|2807.08|2799.38|2806.4|2798.7|28
1651495500000|2022-05-02 12:45:00|2806.62|2798.92|2806.11|2798.41|2807.1|2799.4|2806.03|2798.33|17
1651495510000|2022-05-02 12:45:10|2806.33|2798.63|2806.62|2798.92|2806.92|2799.22|2806.33|2798.63|33
1651495520000|2022-05-02 12:45:20|2806.67|2798.97|2807.03|2799.33|2807.03|2799.33|2806.3|2798.6|34
1651495530000|2022-05-02 12:45:30|2806.98|2799.28|2805.4|2797.7|2807.12|2799.42|2804.49|2796.79|26
1651495540000|2022-05-02 12:45:40|2805.36|2797.66|2804.52|2796.82|2805.36|2797.66|2804.23|2796.53|21
1651495550000|2022-05-02 12:45:50|2804.5|2796.8|2804.49|2796.79|2804.54|2796.84|2804.47|2796.77|25
1651495560000|2022-05-02 12:46:00|2804.52|2796.82|2804.79|2797.09|2805.63|2797.93|2804.33|2796.63|37
1651495570000|2022-05-02 12:46:10|2804.77|2797.07|2804.57|2796.87|2804.96|2797.26|2804.46|2796.76|32
1651495580000|2022-05-02 12:46:20|2804.59|2796.89|2803.89|2796.19|2805.05|2797.35|2803.73|2796.03|30
1651495590000|2022-05-02 12:46:30|2803.63|2795.93|2803.37|2795.67|2803.89|2796.19|2803.37|2795.67|24
1651495600000|2022-05-02 12:46:40|2803.4|2795.7|2803.12|2795.42|2803.88|2796.18|2803.12|2795.42|16
1651495610000|2022-05-02 12:46:50|2803.2|2795.5|2803.88|2796.18|2804.11|2796.41|2802.97|2795.27|29
1651495620000|2022-05-02 12:47:00|2803.91|2796.21|2805.58|2797.88|2805.58|2797.88|2803.91|2796.21|36
1651495630000|2022-05-02 12:47:10|2805.51|2797.81|2805.38|2797.68|2805.51|2797.81|2804.21|2796.51|35
1651495640000|2022-05-02 12:47:20|2805.29|2797.59|2804.59|2796.89|2805.68|2797.98|2804.59|2796.89|29
1651495650000|2022-05-02 12:47:30|2804.73|2797.03|2804.02|2796.32|2804.77|2797.07|2803.71|2796.01|27
1651495660000|2022-05-02 12:47:40|2803.96|2796.26|2804.14|2796.44|2804.61|2796.91|2803.93|2796.23|19
1651495670000|2022-05-02 12:47:50|2804.31|2796.61|2804.28|2796.58|2804.31|2796.61|2804.28|2796.58|2
1651495680000|2022-05-02 12:48:00|2804.23|2796.53|2803.76|2796.06|2804.23|2796.53|2803.09|2795.39|26
1651495690000|2022-05-02 12:48:10|2803.75|2796.05|2803.55|2795.85|2803.93|2796.23|2802.98|2795.28|33
1651495700000|2022-05-02 12:48:20|2803.25|2795.55|2802.18|2794.48|2803.38|2795.68|2801.91|2794.21|27
1651495710000|2022-05-02 12:48:30|2802.17|2794.47|2802.74|2795.04|2802.74|2795.04|2801.73|2794.03|21
1651495720000|2022-05-02 12:48:40|2802.58|2794.88|2802.78|2795.08|2803.18|2795.48|2802.39|2794.69|32
1651495730000|2022-05-02 12:48:50|2802.71|2795.01|2802.84|2795.14|2802.96|2795.26|2802.5|2794.8|32
1651495740000|2022-05-02 12:49:00|2802.89|2795.19|2802.27|2794.57|2802.89|2795.19|2802.15|2794.45|33
1651495750000|2022-05-02 12:49:10|2802.41|2794.71|2802.15|2794.45|2803.35|2795.65|2802.02|2794.32|32
1651495760000|2022-05-02 12:49:20|2802.1|2794.4|2802.2|2794.5|2802.43|2794.73|2801.78|2794.08|35
1651495770000|2022-05-02 12:49:30|2802.19|2794.49|2801.89|2794.19|2802.23|2794.53|2801.89|2794.19|20
1651495780000|2022-05-02 12:49:40|2801.82|2794.12|2801.43|2793.73|2801.87|2794.17|2801.41|2793.71|12
1651495790000|2022-05-02 12:49:50|2801.48|2793.78|2800.45|2792.75|2801.48|2793.78|2800.45|2792.75|31
1651495800000|2022-05-02 12:50:00|2800.15|2792.45|2799.53|2791.83|2800.73|2793.03|2799.29|2791.59|32
1651495810000|2022-05-02 12:50:10|2799.68|2791.98|2801.32|2793.62|2801.76|2794.06|2799.68|2791.98|29
1651495820000|2022-05-02 12:50:20|2801.33|2793.63|2800.79|2793.09|2801.35|2793.65|2800.79|2793.09|28
1651495830000|2022-05-02 12:50:30|2800.83|2793.13|2799.91|2792.21|2800.83|2793.13|2799.91|2792.21|37
1651495840000|2022-05-02 12:50:40|2800.29|2792.59|2800.68|2792.98|2800.92|2793.22|2799.82|2792.12|33
1651495850000|2022-05-02 12:50:50|2800.72|2793.02|2800.13|2792.43|2800.88|2793.18|2799.71|2792.01|36
1651495860000|2022-05-02 12:51:00|2799.95|2792.25|2799.93|2792.23|2800.12|2792.42|2799.62|2791.92|19
1651495870000|2022-05-02 12:51:10|2799.98|2792.28|2801.93|2794.23|2801.94|2794.24|2799.98|2792.28|39
1651495880000|2022-05-02 12:51:20|2802.08|2794.38|2801.91|2794.21|2802.2|2794.5|2801.73|2794.03|35
1651495890000|2022-05-02 12:51:30|2801.93|2794.23|2802.38|2794.68|2802.62|2794.92|2801.93|2794.23|32
1651495900000|2022-05-02 12:51:40|2802.45|2794.75|2800.89|2793.19|2802.57|2794.87|2800.89|2793.19|31
1651495910000|2022-05-02 12:51:50|2801.06|2793.36|2800.82|2793.12|2801.09|2793.39|2800.77|2793.07|26
1651495920000|2022-05-02 12:52:00|2800.86|2793.16|2801.09|2793.39|2801.84|2794.14|2800.77|2793.07|25
1651495930000|2022-05-02 12:52:10|2801.06|2793.36|2802.22|2794.52|2802.23|2794.53|2800.81|2793.11|34
1651495940000|2022-05-02 12:52:20|2802.33|2794.63|2801.66|2793.96|2802.53|2794.83|2801.47|2793.77|34
1651495950000|2022-05-02 12:52:30|2801.63|2793.93|2802.42|2794.72|2802.47|2794.77|2801.63|2793.93|26
1651495960000|2022-05-02 12:52:40|2802.47|2794.77|2802.11|2794.41|2802.85|2795.15|2802.05|2794.35|28
1651495970000|2022-05-02 12:52:50|2802.09|2794.39|2802.55|2794.85|2802.77|2795.07|2802.03|2794.33|30
1651495980000|2022-05-02 12:53:00|2802.48|2794.78|2802.33|2794.63|2803.11|2795.41|2801.89|2794.19|27
1651495990000|2022-05-02 12:53:10|2802.3|2794.6|2803.52|2795.82|2803.52|2795.82|2802.3|2794.6|23
1651496000000|2022-05-02 12:53:20|2803.54|2795.84|2802.93|2795.23|2803.74|2796.04|2802.92|2795.22|24
1651496010000|2022-05-02 12:53:30|2802.95|2795.25|2804.23|2796.53|2804.51|2796.81|2802.95|2795.25|30
1651496020000|2022-05-02 12:53:40|2804.26|2796.56|2805.51|2797.81|2805.59|2797.89|2804.26|2796.56|38
1651496030000|2022-05-02 12:53:50|2805.54|2797.84|2805.43|2797.73|2805.59|2797.89|2805|2797.3|37
1651496040000|2022-05-02 12:54:00|2805.44|2797.74|2805.67|2797.97|2805.68|2797.98|2805.26|2797.56|25
1651496050000|2022-05-02 12:54:10|2805.66|2797.96|2805.7|2798|2805.7|2798|2805.44|2797.74|25
1651496060000|2022-05-02 12:54:20|2805.65|2797.95|2806.18|2798.48|2806.21|2798.51|2805.53|2797.83|31
1651496070000|2022-05-02 12:54:30|2806.2|2798.5|2806.36|2798.66|2806.39|2798.69|2806.2|2798.5|14
1651496080000|2022-05-02 12:54:40|2806.34|2798.64|2806.34|2798.64|2806.41|2798.71|2806.26|2798.56|29
1651496090000|2022-05-02 12:54:50|2806.35|2798.65|2806.4|2798.7|2806.42|2798.72|2806.3|2798.6|21
1651496100000|2022-05-02 12:55:00|2806.39|2798.69|2806.23|2798.53|2806.39|2798.69|2806.14|2798.44|24
1651496110000|2022-05-02 12:55:10|2806.24|2798.54|2805.55|2797.85|2806.31|2798.61|2805.02|2797.32|35
1651496120000|2022-05-02 12:55:20|2805.39|2797.69|2804.14|2796.44|2805.66|2797.96|2804.14|2796.44|19
1651496130000|2022-05-02 12:55:30|2804.17|2796.47|2803.02|2795.32|2804.17|2796.47|2803.02|2795.32|19
1651496140000|2022-05-02 12:55:40|2803.06|2795.36|2802.25|2794.55|2803.06|2795.36|2802.25|2794.55|22
1651496150000|2022-05-02 12:55:50|2802.39|2794.69|2803.42|2795.72|2803.42|2795.72|2802.39|2794.69|27
1651496160000|2022-05-02 12:56:00|2803.25|2795.55|2803.16|2795.46|2803.3|2795.6|2802.96|2795.26|24
1651496170000|2022-05-02 12:56:10|2803.01|2795.31|2802.39|2794.69|2803.12|2795.42|2802.32|2794.62|19
1651496180000|2022-05-02 12:56:20|2802.36|2794.66|2802.03|2794.33|2802.58|2794.88|2802.01|2794.31|25
1651496190000|2022-05-02 12:56:30|2802.04|2794.34|2801.05|2793.35|2802.67|2794.97|2801.05|2793.35|25
1651496200000|2022-05-02 12:56:40|2800.66|2792.96|2799.54|2791.84|2801.35|2793.65|2799.44|2791.74|35
1651496210000|2022-05-02 12:56:50|2799.58|2791.88|2799.73|2792.03|2800.11|2792.41|2799.21|2791.51|32
1651496220000|2022-05-02 12:57:00|2799.49|2791.79|2799.06|2791.36|2799.77|2792.07|2798.46|2790.76|32
1651496230000|2022-05-02 12:57:10|2799.02|2791.32|2799.68|2791.98|2799.79|2792.09|2798.21|2790.51|35
1651496240000|2022-05-02 12:57:20|2799.64|2791.94|2799.26|2791.56|2799.88|2792.18|2798.27|2790.57|37
1651496250000|2022-05-02 12:57:30|2799.25|2791.55|2799.21|2791.51|2799.62|2791.92|2798.81|2791.11|28
1651496260000|2022-05-02 12:57:40|2799.26|2791.56|2800.22|2792.52|2800.37|2792.67|2799.2|2791.5|31
1651496270000|2022-05-02 12:57:50|2800.23|2792.53|2800.05|2792.35|2800.61|2792.91|2800.05|2792.35|29
1651496280000|2022-05-02 12:58:00|2799.75|2792.05|2798.77|2791.07|2800.17|2792.47|2798.73|2791.03|21
1651496290000|2022-05-02 12:58:10|2798.76|2791.06|2798.31|2790.61|2798.76|2791.06|2797.97|2790.27|27
1651496300000|2022-05-02 12:58:20|2798.32|2790.62|2798.11|2790.41|2798.46|2790.76|2798.11|2790.41|19
1651496310000|2022-05-02 12:58:30|2798.12|2790.42|2798.12|2790.42|2798.27|2790.57|2798.11|2790.41|9
1651496320000|2022-05-02 12:58:40|2798.13|2790.43|2798.34|2790.64|2798.76|2791.06|2798.13|2790.43|22
1651496330000|2022-05-02 12:58:50|2798.35|2790.65|2799.04|2791.34|2799.14|2791.44|2798.35|2790.65|22
1651496340000|2022-05-02 12:59:00|2798.99|2791.29|2799.24|2791.54|2799.24|2791.54|2798.41|2790.71|31
1651496350000|2022-05-02 12:59:10|2799.12|2791.42|2799.39|2791.69|2799.39|2791.69|2798.83|2791.13|20
1651496360000|2022-05-02 12:59:20|2799.37|2791.67|2798.83|2791.13|2799.38|2791.68|2798.66|2790.96|23
1651496370000|2022-05-02 12:59:30|2798.66|2790.96|2799.23|2791.53|2799.23|2791.53|2798.66|2790.96|17
1651496380000|2022-05-02 12:59:40|2799.15|2791.45|2799.23|2791.53|2799.23|2791.53|2798.86|2791.16|14
1651496390000|2022-05-02 12:59:50|2799.07|2791.37|2799.39|2791.69|2799.57|2791.87|2798.48|2790.78|30
1651496400000|2022-05-02 13:00:00|2799.13|2791.43|2799.08|2791.38|2799.4|2791.7|2798.27|2790.57|29
1651496410000|2022-05-02 13:00:10|2798.93|2791.23|2799.16|2791.46|2799.23|2791.53|2798.87|2791.17|25
1651496420000|2022-05-02 13:00:20|2799.23|2791.53|2798.9|2791.2|2799.64|2791.94|2798.86|2791.16|23
1651496430000|2022-05-02 13:00:30|2798.93|2791.23|2799.14|2791.44|2799.36|2791.66|2798.56|2790.86|24
1651496440000|2022-05-02 13:00:40|2798.96|2791.26|2799.43|2791.73|2799.67|2791.97|2798.84|2791.14|35
1651496450000|2022-05-02 13:00:50|2799.34|2791.64|2799.66|2791.96|2799.97|2792.27|2798.88|2791.18|29
1651496460000|2022-05-02 13:01:00|2799.63|2791.93|2801.66|2793.96|2801.66|2793.96|2799.63|2791.93|36
1651496470000|2022-05-02 13:01:10|2801.65|2793.95|2800.87|2793.17|2802.78|2795.08|2800.78|2793.08|29
1651496480000|2022-05-02 13:01:20|2800.82|2793.12|2803.08|2795.38|2803.15|2795.45|2800.77|2793.07|35
1651496490000|2022-05-02 13:01:30|2803.18|2795.48|2802.74|2795.04|2803.31|2795.61|2802.73|2795.03|25
1651496500000|2022-05-02 13:01:40|2802.72|2795.02|2802.58|2794.88|2802.81|2795.11|2802.48|2794.78|32
1651496510000|2022-05-02 13:01:50|2802.48|2794.78|2801.05|2793.35|2802.48|2794.78|2801.05|2793.35|16
1651496520000|2022-05-02 13:02:00|2801.06|2793.36|2801.46|2793.76|2801.57|2793.87|2801.03|2793.33|27
1651496530000|2022-05-02 13:02:10|2801.57|2793.87|2800.84|2793.14|2801.57|2793.87|2800.57|2792.87|28
1651496540000|2022-05-02 13:02:20|2800.83|2793.13|2800.3|2792.6|2800.83|2793.13|2799.05|2791.35|36
1651496550000|2022-05-02 13:02:30|2800.29|2792.59|2800.25|2792.55|2800.43|2792.73|2800.17|2792.47|29
1651496560000|2022-05-02 13:02:40|2800.23|2792.53|2800.22|2792.52|2800.42|2792.72|2800.07|2792.37|25
1651496570000|2022-05-02 13:02:50|2800.17|2792.47|2799.74|2792.04|2800.5|2792.8|2799.73|2792.03|23
1651496580000|2022-05-02 13:03:00|2799.75|2792.05|2800.7|2793|2800.7|2793|2799.72|2792.02|36
1651496590000|2022-05-02 13:03:10|2800.68|2792.98|2801.51|2793.81|2801.87|2794.17|2800.68|2792.98|31
1651496600000|2022-05-02 13:03:20|2801.5|2793.8|2801.89|2794.19|2802.3|2794.6|2801.5|2793.8|30
1651496610000|2022-05-02 13:03:30|2801.93|2794.23|2800.99|2793.29|2801.95|2794.25|2800.88|2793.18|21
1651496620000|2022-05-02 13:03:40|2801.02|2793.32|2801.53|2793.83|2801.78|2794.08|2801.01|2793.31|15
1651496630000|2022-05-02 13:03:50|2801.6|2793.9|2801.45|2793.75|2801.68|2793.98|2800.99|2793.29|26
1651496640000|2022-05-02 13:04:00|2801.4|2793.7|2801.68|2793.98|2801.72|2794.02|2801.21|2793.51|20
1651496650000|2022-05-02 13:04:10|2801.62|2793.92|2801.53|2793.83|2801.65|2793.95|2801.53|2793.83|26
1651496660000|2022-05-02 13:04:20|2801.63|2793.93|2801.74|2794.04|2801.78|2794.08|2801.55|2793.85|24
1651496670000|2022-05-02 13:04:30|2801.75|2794.05|2801.71|2794.01|2801.76|2794.06|2801.66|2793.96|21
1651496680000|2022-05-02 13:04:40|2801.73|2794.03|2802.51|2794.81|2802.51|2794.81|2801.69|2793.99|28
1651496690000|2022-05-02 13:04:50|2802.53|2794.83|2802.38|2794.68|2802.78|2795.08|2802.27|2794.57|32
1651496700000|2022-05-02 13:05:00|2802.28|2794.58|2803.23|2795.53|2803.31|2795.61|2802.17|2794.47|31
1651496710000|2022-05-02 13:05:10|2802.75|2795.05|2803.41|2795.71|2803.59|2795.89|2802.62|2794.92|37
1651496720000|2022-05-02 13:05:20|2803.42|2795.72|2803.75|2796.05|2804.34|2796.64|2803.09|2795.39|36
1651496730000|2022-05-02 13:05:30|2803.78|2796.08|2803.3|2795.6|2804.11|2796.41|2803.23|2795.53|26
1651496740000|2022-05-02 13:05:40|2803.75|2796.05|2803.81|2796.11|2803.82|2796.12|2803.3|2795.6|24
1651496750000|2022-05-02 13:05:50|2803.76|2796.06|2804.2|2796.5|2805.1|2797.4|2803.34|2795.64|40
1651496760000|2022-05-02 13:06:00|2804.17|2796.47|2806.01|2798.31|2806.26|2798.56|2804.17|2796.47|37
1651496770000|2022-05-02 13:06:10|2806.15|2798.45|2807.01|2799.31|2807.25|2799.55|2806.15|2798.45|36
1651496780000|2022-05-02 13:06:20|2807.05|2799.35|2807.01|2799.31|2807.46|2799.76|2806.83|2799.13|35
1651496790000|2022-05-02 13:06:30|2806.96|2799.26|2807.08|2799.38|2807.23|2799.53|2806.96|2799.26|29
1651496800000|2022-05-02 13:06:40|2806.99|2799.29|2808.21|2800.51|2808.5|2800.8|2806.99|2799.29|33
1651496810000|2022-05-02 13:06:50|2808.17|2800.47|2807.9|2800.2|2808.23|2800.53|2807.45|2799.75|29
1651496820000|2022-05-02 13:07:00|2807.95|2800.25|2809.53|2801.83|2809.53|2801.83|2807.85|2800.15|32
1651496830000|2022-05-02 13:07:10|2809.52|2801.82|2810.91|2803.21|2810.94|2803.24|2809.42|2801.72|33
1651496840000|2022-05-02 13:07:20|2810.34|2802.64|2811.26|2803.56|2811.26|2803.56|2810.34|2802.64|31
1651496850000|2022-05-02 13:07:30|2810.73|2803.03|2810.46|2802.76|2811.2|2803.5|2809.63|2801.93|37
1651496860000|2022-05-02 13:07:40|2809.74|2802.04|2809.98|2802.28|2810.46|2802.76|2809.67|2801.97|25
1651496870000|2022-05-02 13:07:50|2809.99|2802.29|2813.18|2805.48|2813.31|2805.61|2809.99|2802.29|37
1651496880000|2022-05-02 13:08:00|2813.33|2805.63|2813.46|2805.76|2813.69|2805.99|2812.92|2805.22|37
1651496890000|2022-05-02 13:08:10|2813.47|2805.77|2812.76|2805.06|2813.68|2805.98|2812.76|2805.06|31
1651496900000|2022-05-02 13:08:20|2812.82|2805.12|2812.44|2804.74|2812.88|2805.18|2812.4|2804.7|28
1651496910000|2022-05-02 13:08:30|2812.35|2804.65|2812.27|2804.57|2812.54|2804.84|2812.15|2804.45|25
1651496920000|2022-05-02 13:08:40|2812.29|2804.59|2812.87|2805.17|2813.86|2806.16|2811.7|2804|35
1651496930000|2022-05-02 13:08:50|2813.86|2806.16|2813.42|2805.72|2813.86|2806.16|2811.81|2804.11|31
1651496940000|2022-05-02 13:09:00|2813.86|2806.16|2812.08|2804.38|2813.86|2806.16|2811.87|2804.17|32
1651496950000|2022-05-02 13:09:10|2812.6|2804.9|2811.76|2804.06|2812.69|2804.99|2811.63|2803.93|29
1651496960000|2022-05-02 13:09:20|2812.61|2804.91|2812.67|2804.97|2812.67|2804.97|2811.76|2804.06|23
1651496970000|2022-05-02 13:09:30|2812.48|2804.78|2813.67|2805.97|2813.67|2805.97|2812.48|2804.78|19
1651496980000|2022-05-02 13:09:40|2813.69|2805.99|2814.13|2806.43|2814.28|2806.58|2813.61|2805.91|29
1651496990000|2022-05-02 13:09:50|2814.11|2806.41|2813.85|2806.15|2814.8|2807.1|2813.83|2806.13|34
1651497000000|2022-05-02 13:10:00|2813.82|2806.12|2813.99|2806.29|2814.01|2806.31|2813.75|2806.05|30
1651497010000|2022-05-02 13:10:10|2814.02|2806.32|2812.18|2804.48|2814.02|2806.32|2812.18|2804.48|35
1651497020000|2022-05-02 13:10:20|2812.38|2804.68|2813.9|2806.2|2814.17|2806.47|2812.16|2804.46|32
1651497030000|2022-05-02 13:10:30|2813.83|2806.13|2814.07|2806.37|2814.23|2806.53|2813.51|2805.81|27
1651497040000|2022-05-02 13:10:40|2814.08|2806.38|2814.1|2806.4|2814.37|2806.67|2813.96|2806.26|27
1651497050000|2022-05-02 13:10:50|2814.11|2806.41|2814|2806.3|2814.2|2806.5|2813.77|2806.07|23
1651497060000|2022-05-02 13:11:00|2814.02|2806.32|2814.16|2806.46|2814.29|2806.59|2813.45|2805.75|30
1651497070000|2022-05-02 13:11:10|2814.05|2806.35|2814.53|2806.83|2814.7|2807|2814.05|2806.35|30
1651497080000|2022-05-02 13:11:20|2814.72|2807.02|2815.79|2808.09|2815.81|2808.11|2814.72|2807.02|36
1651497090000|2022-05-02 13:11:30|2815.81|2808.11|2816.52|2808.82|2816.8|2809.1|2815.81|2808.11|34
1651497100000|2022-05-02 13:11:40|2816.59|2808.89|2817.9|2810.2|2817.9|2810.2|2816.37|2808.67|32
1651497110000|2022-05-02 13:11:50|2817.8|2810.1|2818.97|2811.27|2819.02|2811.32|2817.57|2809.87|31
1651497120000|2022-05-02 13:12:00|2819.01|2811.31|2818.52|2810.82|2819.46|2811.76|2818.52|2810.82|38
1651497130000|2022-05-02 13:12:10|2818.45|2810.75|2820.19|2812.49|2820.19|2812.49|2818.25|2810.55|37
1651497140000|2022-05-02 13:12:20|2820.1|2812.4|2822.08|2814.38|2822.22|2814.52|2820.1|2812.4|36
1651497150000|2022-05-02 13:12:30|2822.14|2814.44|2822.83|2815.13|2822.83|2815.13|2821.38|2813.68|34
1651497160000|2022-05-02 13:12:40|2823.03|2815.33|2824.34|2816.64|2825.46|2817.76|2823.03|2815.33|38
1651497170000|2022-05-02 13:12:50|2824.25|2816.55|2823.91|2816.21|2824.25|2816.55|2822.86|2815.16|34
1651497180000|2022-05-02 13:13:00|2823.95|2816.25|2824.01|2816.31|2824.06|2816.36|2822.72|2815.02|36
1651497190000|2022-05-02 13:13:10|2823.9|2816.2|2823.7|2816|2823.9|2816.2|2822.83|2815.13|34
1651497200000|2022-05-02 13:13:20|2823.71|2816.01|2822.31|2814.61|2823.89|2816.19|2822.31|2814.61|29
1651497210000|2022-05-02 13:13:30|2822.26|2814.56|2821.42|2813.72|2822.39|2814.69|2821.15|2813.45|28
1651497220000|2022-05-02 13:13:40|2821.56|2813.86|2822.38|2814.68|2822.38|2814.68|2821.5|2813.8|28
1651497230000|2022-05-02 13:13:50|2822.3|2814.6|2821.68|2813.98|2822.3|2814.6|2821.55|2813.85|26
1651497240000|2022-05-02 13:14:00|2821.69|2813.99|2821.16|2813.46|2821.89|2814.19|2821.01|2813.31|27
1651497250000|2022-05-02 13:14:10|2821.15|2813.45|2820.23|2812.53|2821.56|2813.86|2820.19|2812.49|31
1651497260000|2022-05-02 13:14:20|2820.18|2812.48|2819.66|2811.96|2820.18|2812.48|2819.38|2811.68|35
1651497270000|2022-05-02 13:14:30|2819.71|2812.01|2820.83|2813.13|2821.25|2813.55|2819.52|2811.82|32
1651497280000|2022-05-02 13:14:40|2821.25|2813.55|2821.25|2813.55|2821.63|2813.93|2820.33|2812.63|31
1651497290000|2022-05-02 13:14:50|2821.23|2813.53|2821.44|2813.74|2821.44|2813.74|2820.77|2813.07|22
1651497300000|2022-05-02 13:15:00|2821.36|2813.66|2821.27|2813.57|2822.33|2814.63|2821.27|2813.57|29
1651497310000|2022-05-02 13:15:10|2821.25|2813.55|2821|2813.3|2821.28|2813.58|2821|2813.3|16
1651497320000|2022-05-02 13:15:20|2820.95|2813.25|2820.04|2812.34|2820.95|2813.25|2818.55|2810.85|31
1651497330000|2022-05-02 13:15:30|2820.07|2812.37|2820.2|2812.5|2820.38|2812.68|2819.94|2812.24|13
1651497340000|2022-05-02 13:15:40|2820.16|2812.46|2819.66|2811.96|2820.38|2812.68|2819.53|2811.83|17
1651497350000|2022-05-02 13:15:50|2819.65|2811.95|2818.91|2811.21|2820.86|2813.16|2818.45|2810.75|34
1651497360000|2022-05-02 13:16:00|2818.92|2811.22|2817.32|2809.62|2818.92|2811.22|2817.32|2809.62|35
1651497370000|2022-05-02 13:16:10|2817.6|2809.9|2818.26|2810.56|2818.37|2810.67|2817.01|2809.31|38
1651497380000|2022-05-02 13:16:20|2818.33|2810.63|2817.37|2809.67|2818.4|2810.7|2816.93|2809.23|35
1651497390000|2022-05-02 13:16:30|2817.19|2809.49|2815.65|2807.95|2818.4|2810.7|2815.25|2807.55|31
1651497400000|2022-05-02 13:16:40|2815.48|2807.78|2815.5|2807.8|2816.18|2808.48|2815.36|2807.66|35
1651497410000|2022-05-02 13:16:50|2815.42|2807.72|2817.04|2809.34|2817.06|2809.36|2815.23|2807.53|28
1651497420000|2022-05-02 13:17:00|2817.13|2809.43|2821.09|2813.39|2821.1|2813.4|2817.13|2809.43|38
1651497430000|2022-05-02 13:17:10|2821.12|2813.42|2819.62|2811.92|2821.38|2813.68|2819.09|2811.39|35
1651497440000|2022-05-02 13:17:20|2819.52|2811.82|2818.56|2810.86|2819.52|2811.82|2818.19|2810.49|36
1651497450000|2022-05-02 13:17:30|2818.86|2811.16|2819.34|2811.64|2819.34|2811.64|2818.86|2811.16|31
1651497460000|2022-05-02 13:17:40|2819.35|2811.65|2818.68|2810.98|2819.35|2811.65|2818.33|2810.63|35
1651497470000|2022-05-02 13:17:50|2818.69|2810.99|2819.17|2811.47|2819.28|2811.58|2818.62|2810.92|33
1651497480000|2022-05-02 13:18:00|2819.23|2811.53|2818.29|2810.59|2819.23|2811.53|2818.29|2810.59|30
1651497490000|2022-05-02 13:18:10|2818.26|2810.56|2817.63|2809.93|2818.26|2810.56|2817.58|2809.88|23
1651497500000|2022-05-02 13:18:20|2817.59|2809.89|2818.16|2810.46|2818.32|2810.62|2817.53|2809.83|25
1651497510000|2022-05-02 13:18:30|2818.26|2810.56|2817.05|2809.35|2818.26|2810.56|2817.05|2809.35|23
1651497520000|2022-05-02 13:18:40|2817.08|2809.38|2817.03|2809.33|2817.44|2809.74|2816.65|2808.95|29
1651497530000|2022-05-02 13:18:50|2816.78|2809.08|2816.99|2809.29|2817.04|2809.34|2816.49|2808.79|25
1651497540000|2022-05-02 13:19:00|2816.68|2808.98|2815.89|2808.19|2817.15|2809.45|2815.89|2808.19|15
1651497550000|2022-05-02 13:19:10|2816.16|2808.46|2816.18|2808.48|2816.57|2808.87|2815.29|2807.59|33
1651497560000|2022-05-02 13:19:20|2816.28|2808.58|2817.97|2810.27|2817.97|2810.27|2816.27|2808.57|32
1651497570000|2022-05-02 13:19:30|2817.96|2810.26|2817.84|2810.14|2818.55|2810.85|2817.72|2810.02|32
1651497580000|2022-05-02 13:19:40|2818.17|2810.47|2816.85|2809.15|2818.38|2810.68|2816.74|2809.04|32
1651497590000|2022-05-02 13:19:50|2816.56|2808.86|2816.22|2808.52|2816.56|2808.86|2815.78|2808.08|23
1651497600000|2022-05-02 13:20:00|2816.23|2808.53|2815.35|2807.65|2816.37|2808.67|2815.35|2807.65|29
1651497610000|2022-05-02 13:20:10|2815.39|2807.69|2815.07|2807.37|2815.71|2808.01|2815.07|2807.37|26
1651497620000|2022-05-02 13:20:20|2815.02|2807.32|2815.24|2807.54|2815.6|2807.9|2815.02|2807.32|26
1651497630000|2022-05-02 13:20:30|2815.25|2807.55|2815.61|2807.91|2815.61|2807.91|2815.24|2807.54|21
1651497640000|2022-05-02 13:20:40|2815.6|2807.9|2815.03|2807.33|2815.6|2807.9|2815.03|2807.33|16
1651497650000|2022-05-02 13:20:50|2815.01|2807.31|2814.82|2807.12|2815.06|2807.36|2814.64|2806.94|21
1651497660000|2022-05-02 13:21:00|2814.97|2807.27|2815.31|2807.61|2815.31|2807.61|2814.97|2807.27|18
1651497670000|2022-05-02 13:21:10|2815.25|2807.55|2815.35|2807.65|2815.54|2807.84|2815.25|2807.55|20
1651497680000|2022-05-02 13:21:20|2815.34|2807.64|2815.39|2807.69|2815.4|2807.7|2815.34|2807.64|15
1651497690000|2022-05-02 13:21:30|2815.38|2807.68|2814.95|2807.25|2815.54|2807.84|2814.95|2807.25|17
1651497700000|2022-05-02 13:21:40|2814.96|2807.26|2814.79|2807.09|2815.32|2807.62|2814.78|2807.08|18
1651497710000|2022-05-02 13:21:50|2814.78|2807.08|2814.76|2807.06|2815.12|2807.42|2814.18|2806.48|23
1651497720000|2022-05-02 13:22:00|2814.84|2807.14|2814.94|2807.24|2815.24|2807.54|2814.63|2806.93|31
1651497730000|2022-05-02 13:22:10|2814.86|2807.16|2814.86|2807.16|2815.12|2807.42|2814.59|2806.89|24
1651497740000|2022-05-02 13:22:20|2814.9|2807.2|2816.33|2808.63|2816.33|2808.63|2814.86|2807.16|23
1651497750000|2022-05-02 13:22:30|2816.26|2808.56|2815.9|2808.2|2816.39|2808.69|2815.55|2807.85|31
1651497760000|2022-05-02 13:22:40|2815.91|2808.21|2816.18|2808.48|2816.38|2808.68|2815.87|2808.17|29
1651497770000|2022-05-02 13:22:50|2816.21|2808.51|2817.28|2809.58|2817.29|2809.59|2816.21|2808.51|33
1651497780000|2022-05-02 13:23:00|2817.23|2809.53|2816.49|2808.79|2817.39|2809.69|2816.49|2808.79|29
1651497790000|2022-05-02 13:23:10|2816.51|2808.81|2816.2|2808.5|2816.93|2809.23|2815.99|2808.29|25
1651497800000|2022-05-02 13:23:20|2816.19|2808.49|2817.49|2809.79|2817.49|2809.79|2816.19|2808.49|30
1651497810000|2022-05-02 13:23:30|2817.53|2809.83|2817.01|2809.31|2817.53|2809.83|2816.76|2809.06|33
1651497820000|2022-05-02 13:23:40|2817.21|2809.51|2816.48|2808.78|2817.23|2809.53|2816.48|2808.78|26
1651497830000|2022-05-02 13:23:50|2816.58|2808.88|2816.52|2808.82|2816.58|2808.88|2816.33|2808.63|10
1651497840000|2022-05-02 13:24:00|2816.51|2808.81|2816.81|2809.11|2817.14|2809.44|2816.24|2808.54|32
1651497850000|2022-05-02 13:24:10|2816.7|2809|2817.39|2809.69|2817.69|2809.99|2816.47|2808.77|24
1651497860000|2022-05-02 13:24:20|2817.19|2809.49|2817.14|2809.44|2817.56|2809.86|2816.73|2809.03|28
1651497870000|2022-05-02 13:24:30|2817.18|2809.48|2816.76|2809.06|2817.47|2809.77|2816.49|2808.79|36
1651497880000|2022-05-02 13:24:40|2816.68|2808.98|2816.76|2809.06|2817.06|2809.36|2816.56|2808.86|32
1651497890000|2022-05-02 13:24:50|2816.79|2809.09|2817.25|2809.55|2817.47|2809.77|2816.43|2808.73|32
1651497900000|2022-05-02 13:25:00|2817.26|2809.56|2818.29|2810.59|2818.98|2811.28|2817.24|2809.54|34
1651497910000|2022-05-02 13:25:10|2818.21|2810.51|2818.01|2810.31|2818.83|2811.13|2817.99|2810.29|31
1651497920000|2022-05-02 13:25:20|2818.02|2810.32|2817.12|2809.42|2818.02|2810.32|2817.03|2809.33|24
1651497930000|2022-05-02 13:25:30|2816.82|2809.12|2816.96|2809.26|2817.12|2809.42|2816.77|2809.07|32
1651497940000|2022-05-02 13:25:40|2816.97|2809.27|2816.2|2808.5|2816.97|2809.27|2816.13|2808.43|31
1651497950000|2022-05-02 13:25:50|2816.22|2808.52|2816.15|2808.45|2816.27|2808.57|2815.91|2808.21|34
1651497960000|2022-05-02 13:26:00|2816.25|2808.55|2817.12|2809.42|2817.35|2809.65|2816.03|2808.33|37
1651497970000|2022-05-02 13:26:10|2817.11|2809.41|2817.59|2809.89|2817.69|2809.99|2817.11|2809.41|20
1651497980000|2022-05-02 13:26:20|2817.6|2809.9|2817.75|2810.05|2817.79|2810.09|2817.6|2809.9|24
1651497990000|2022-05-02 13:26:30|2817.73|2810.03|2817.8|2810.1|2817.88|2810.18|2817.68|2809.98|28
1651498000000|2022-05-02 13:26:40|2817.81|2810.11|2819.77|2812.07|2819.77|2812.07|2817.8|2810.1|36
1651498010000|2022-05-02 13:26:50|2819.76|2812.06|2822.87|2815.17|2823.05|2815.35|2819.73|2812.03|39
1651498020000|2022-05-02 13:27:00|2823.15|2815.45|2825.4|2817.7|2826.13|2818.43|2823.15|2815.45|36
1651498030000|2022-05-02 13:27:10|2825.23|2817.53|2825.42|2817.72|2825.44|2817.74|2823.78|2816.08|38
1651498040000|2022-05-02 13:27:20|2825.2|2817.5|2825.12|2817.42|2825.56|2817.86|2824.87|2817.17|38
1651498050000|2022-05-02 13:27:30|2825.3|2817.6|2827.09|2819.39|2827.09|2819.39|2825.12|2817.42|39
1651498060000|2022-05-02 13:27:40|2827.1|2819.4|2826.3|2818.6|2827.1|2819.4|2826.28|2818.58|36
1651498070000|2022-05-02 13:27:50|2826.32|2818.62|2825.42|2817.72|2826.38|2818.68|2825.42|2817.72|31
1651498080000|2022-05-02 13:28:00|2825.59|2817.89|2824.46|2816.76|2825.74|2818.04|2824.37|2816.67|30
1651498090000|2022-05-02 13:28:10|2824.41|2816.71|2824.06|2816.36|2825.26|2817.56|2823.17|2815.47|24
1651498100000|2022-05-02 13:28:20|2824.07|2816.37|2823.53|2815.83|2824.07|2816.37|2822.14|2814.44|34
1651498110000|2022-05-02 13:28:30|2823.05|2815.35|2823.19|2815.49|2824.26|2816.56|2822.87|2815.17|27
1651498120000|2022-05-02 13:28:40|2823.2|2815.5|2823.03|2815.33|2823.3|2815.6|2823.03|2815.33|19
1651498130000|2022-05-02 13:28:50|2823|2815.3|2822.53|2814.83|2823.53|2815.83|2822.53|2814.83|23
1651498140000|2022-05-02 13:29:00|2822.55|2814.85|2822.9|2815.2|2823|2815.3|2822.35|2814.65|19
1651498150000|2022-05-02 13:29:10|2822.37|2814.67|2822.27|2814.57|2822.86|2815.16|2822.13|2814.43|29
1651498160000|2022-05-02 13:29:20|2822.26|2814.56|2821.3|2813.6|2822.33|2814.63|2821.07|2813.37|33
1651498170000|2022-05-02 13:29:30|2822.21|2814.51|2821.45|2813.75|2822.21|2814.51|2820.77|2813.07|25
1651498180000|2022-05-02 13:29:40|2821.53|2813.83|2821.76|2814.06|2821.76|2814.06|2820.99|2813.29|29
1651498190000|2022-05-02 13:29:50|2821.84|2814.14|2821.55|2813.85|2822.4|2814.7|2821.44|2813.74|32
1651498200000|2022-05-02 13:30:00|2821.84|2814.14|2827.64|2819.94|2827.64|2819.94|2821.84|2814.14|39
1651498210000|2022-05-02 13:30:10|2827.94|2820.24|2829.55|2821.85|2829.55|2821.85|2827.33|2819.63|36
1651498220000|2022-05-02 13:30:20|2829.7|2822|2828.22|2820.52|2830.77|2823.07|2827.52|2819.82|37
1651498230000|2022-05-02 13:30:30|2828.29|2820.59|2824.94|2817.24|2828.44|2820.74|2824.94|2817.24|40
1651498240000|2022-05-02 13:30:40|2824.82|2817.12|2825.47|2817.77|2827.57|2819.87|2824.75|2817.05|39
1651498250000|2022-05-02 13:30:50|2824.68|2816.98|2825.27|2817.57|2825.69|2817.99|2823.67|2815.97|39
1651498260000|2022-05-02 13:31:00|2825.29|2817.59|2824.04|2816.34|2826.3|2818.6|2823.98|2816.28|39
1651498270000|2022-05-02 13:31:10|2824.13|2816.43|2823.63|2815.93|2825.83|2818.13|2823.62|2815.92|38
1651498280000|2022-05-02 13:31:20|2823.62|2815.92|2822.55|2814.85|2823.62|2815.92|2821.25|2813.55|34
1651498290000|2022-05-02 13:31:30|2823.44|2815.74|2823.89|2816.19|2824.41|2816.71|2822.87|2815.17|36
1651498300000|2022-05-02 13:31:40|2823.85|2816.15|2825.49|2817.79|2826.01|2818.31|2823.51|2815.81|34
1651498310000|2022-05-02 13:31:50|2825.47|2817.77|2824.73|2817.03|2825.47|2817.77|2824.33|2816.63|37
1651498320000|2022-05-02 13:32:00|2824.64|2816.94|2822.17|2814.47|2824.64|2816.94|2821.93|2814.23|36
1651498330000|2022-05-02 13:32:10|2822.65|2814.95|2822.69|2814.99|2823.48|2815.78|2822.49|2814.79|34
1651498340000|2022-05-02 13:32:20|2822.54|2814.84|2821.66|2813.96|2822.54|2814.84|2820.98|2813.28|34
1651498350000|2022-05-02 13:32:30|2821.78|2814.08|2821.63|2813.93|2822.93|2815.23|2821.53|2813.83|40
1651498360000|2022-05-02 13:32:40|2821.65|2813.95|2820.81|2813.11|2821.88|2814.18|2820.3|2812.6|37
1651498370000|2022-05-02 13:32:50|2820.91|2813.21|2823.3|2815.6|2823.98|2816.28|2820.44|2812.74|37
1651498380000|2022-05-02 13:33:00|2823.14|2815.44|2821.01|2813.31|2823.85|2816.15|2820.82|2813.12|37
1651498390000|2022-05-02 13:33:10|2821.23|2813.53|2821.85|2814.15|2822.1|2814.4|2820.77|2813.07|39
1651498400000|2022-05-02 13:33:20|2821.88|2814.18|2820.23|2812.53|2822.09|2814.39|2820.23|2812.53|34
1651498410000|2022-05-02 13:33:30|2820.68|2812.98|2818.97|2811.27|2820.7|2813|2818.69|2810.99|36
1651498420000|2022-05-02 13:33:40|2818.95|2811.25|2816.85|2809.15|2818.95|2811.25|2816.21|2808.51|35
1651498430000|2022-05-02 13:33:50|2816.26|2808.56|2815.36|2807.66|2818.86|2811.16|2815.29|2807.59|38
1651498440000|2022-05-02 13:34:00|2815.22|2807.52|2812.52|2804.82|2815.22|2807.52|2811.51|2803.81|39
1651498450000|2022-05-02 13:34:10|2813.19|2805.49|2809.25|2801.55|2813.19|2805.49|2809.03|2801.33|35
1651498460000|2022-05-02 13:34:20|2809.17|2801.47|2806.98|2799.28|2809.17|2801.47|2806.36|2798.66|37
1651498470000|2022-05-02 13:34:30|2807.15|2799.45|2806.89|2799.19|2808.87|2801.17|2806.45|2798.75|40
1651498480000|2022-05-02 13:34:40|2806.54|2798.84|2803.29|2795.59|2807.19|2799.49|2803.29|2795.59|34
1651498490000|2022-05-02 13:34:50|2803.36|2795.66|2803.33|2795.63|2803.6|2795.9|2799.21|2791.51|39
1651498500000|2022-05-02 13:35:00|2803.06|2795.36|2801.13|2793.43|2803.13|2795.43|2799.69|2791.99|40
1651498510000|2022-05-02 13:35:10|2801.1|2793.4|2796.04|2788.34|2801.1|2793.4|2795.83|2788.13|39
1651498520000|2022-05-02 13:35:20|2796.25|2788.55|2800.63|2792.93|2800.63|2792.93|2796.25|2788.55|40
1651498530000|2022-05-02 13:35:30|2800.56|2792.86|2796.5|2788.8|2800.63|2792.93|2796.5|2788.8|39
1651498540000|2022-05-02 13:35:40|2796.53|2788.83|2794.12|2786.42|2797.14|2789.44|2794.08|2786.38|40
1651498550000|2022-05-02 13:35:50|2794.39|2786.69|2793.19|2785.49|2795.2|2787.5|2793.19|2785.49|39
1651498560000|2022-05-02 13:36:00|2792.87|2785.17|2786.71|2779.01|2792.87|2785.17|2785.51|2777.81|40
1651498570000|2022-05-02 13:36:10|2786.67|2778.97|2783.48|2775.78|2786.67|2778.97|2782.67|2774.97|38
1651498580000|2022-05-02 13:36:20|2783.66|2775.96|2784.05|2776.35|2785.07|2777.37|2783.46|2775.76|35
1651498590000|2022-05-02 13:36:30|2784.17|2776.47|2788.12|2780.42|2788.22|2780.52|2784.17|2776.47|38
1651498600000|2022-05-02 13:36:40|2788.32|2780.62|2788.16|2780.46|2789.55|2781.85|2786.79|2779.09|40
1651498610000|2022-05-02 13:36:50|2788.78|2781.08|2794.19|2786.49|2795.1|2787.4|2788.65|2780.95|40
1651498620000|2022-05-02 13:37:00|2794.52|2786.82|2793.56|2785.86|2795.23|2787.53|2793.56|2785.86|40
1651498630000|2022-05-02 13:37:10|2793.78|2786.08|2793.57|2785.87|2794.12|2786.42|2792.82|2785.12|36
1651498640000|2022-05-02 13:37:20|2792.79|2785.09|2789.19|2781.49|2793.85|2786.15|2789.04|2781.34|39
1651498650000|2022-05-02 13:37:30|2789.23|2781.53|2790.92|2783.22|2791.06|2783.36|2789.22|2781.52|40
1651498660000|2022-05-02 13:37:40|2790.81|2783.11|2789.94|2782.24|2791.76|2784.06|2789.43|2781.73|38
1651498670000|2022-05-02 13:37:50|2789.74|2782.04|2790.6|2782.9|2792.11|2784.41|2789.69|2781.99|39
1651498680000|2022-05-02 13:38:00|2790.82|2783.12|2787.01|2779.31|2790.87|2783.17|2786.94|2779.24|34
1651498690000|2022-05-02 13:38:10|2787.04|2779.34|2786.99|2779.29|2788.55|2780.85|2786.96|2779.26|36
1651498700000|2022-05-02 13:38:20|2786.96|2779.26|2788.12|2780.42|2788.31|2780.61|2786.67|2778.97|40
1651498710000|2022-05-02 13:38:30|2788.11|2780.41|2789.04|2781.34|2789.2|2781.5|2787.22|2779.52|39
1651498720000|2022-05-02 13:38:40|2788.92|2781.22|2791.25|2783.55|2791.31|2783.61|2787.62|2779.92|39
1651498730000|2022-05-02 13:38:50|2791.34|2783.64|2795.05|2787.35|2795.15|2787.45|2790.45|2782.75|39
1651498740000|2022-05-02 13:39:00|2795.42|2787.72|2803.31|2795.61|2803.31|2795.61|2795.41|2787.71|40
1651498750000|2022-05-02 13:39:10|2803.63|2795.93|2802.64|2794.94|2804.06|2796.36|2801.32|2793.62|40
1651498760000|2022-05-02 13:39:20|2802.33|2794.63|2808.26|2800.56|2808.26|2800.56|2801.5|2793.8|40
1651498770000|2022-05-02 13:39:30|2808.61|2800.91|2812.89|2805.19|2814.07|2806.37|2808.61|2800.91|39
1651498780000|2022-05-02 13:39:40|2812.57|2804.87|2817.45|2809.75|2818.74|2811.04|2812.56|2804.86|39
1651498790000|2022-05-02 13:39:50|2817.2|2809.5|2813.99|2806.29|2817.33|2809.63|2813.82|2806.12|39
1651498800000|2022-05-02 13:40:00|2814|2806.3|2810.75|2803.05|2814.58|2806.88|2810.37|2802.67|38
1651498810000|2022-05-02 13:40:10|2810.69|2802.99|2810.37|2802.67|2812.47|2804.77|2809.89|2802.19|37
1651498820000|2022-05-02 13:40:20|2810.01|2802.31|2809.27|2801.57|2810.47|2802.77|2808.89|2801.19|40
1651498830000|2022-05-02 13:40:30|2809.24|2801.54|2806.72|2799.02|2810.21|2802.51|2806.72|2799.02|39
1651498840000|2022-05-02 13:40:40|2807.86|2800.16|2805.19|2797.49|2807.86|2800.16|2804.35|2796.65|40
1651498850000|2022-05-02 13:40:50|2805.03|2797.33|2804.65|2796.95|2805.33|2797.63|2804.42|2796.72|39
1651498860000|2022-05-02 13:41:00|2804.73|2797.03|2808.33|2800.63|2809.29|2801.59|2804.62|2796.92|39
1651498870000|2022-05-02 13:41:10|2808.25|2800.55|2809.27|2801.57|2810.27|2802.57|2808.25|2800.55|40
1651498880000|2022-05-02 13:41:20|2808.95|2801.25|2806|2798.3|2808.98|2801.28|2805.77|2798.07|40
1651498890000|2022-05-02 13:41:30|2805.91|2798.21|2807.28|2799.58|2807.47|2799.77|2805.05|2797.35|37
1651498900000|2022-05-02 13:41:40|2807.33|2799.63|2807.08|2799.38|2807.5|2799.8|2806.65|2798.95|39
1651498910000|2022-05-02 13:41:50|2807.18|2799.48|2818.64|2810.94|2818.64|2810.94|2807.18|2799.48|41
1651498920000|2022-05-02 13:42:00|2818.44|2810.74|2817.69|2809.99|2820.32|2812.62|2817.69|2809.99|40
1651498930000|2022-05-02 13:42:10|2817.36|2809.66|2817.75|2810.05|2818.16|2810.46|2816.44|2808.74|38
1651498940000|2022-05-02 13:42:20|2817.62|2809.92|2818.69|2810.99|2818.69|2810.99|2816.81|2809.11|40
1651498950000|2022-05-02 13:42:30|2818.5|2810.8|2823.9|2816.2|2823.9|2816.2|2818.27|2810.57|37
1651498960000|2022-05-02 13:42:40|2823.79|2816.09|2823.49|2815.79|2825.9|2818.2|2823.49|2815.79|38
1651498970000|2022-05-02 13:42:50|2823.13|2815.43|2824.88|2817.18|2825.64|2817.94|2821.69|2813.99|40
1651498980000|2022-05-02 13:43:00|2825.19|2817.49|2828.19|2820.49|2828.8|2821.1|2825.19|2817.49|37
1651498990000|2022-05-02 13:43:10|2828.61|2820.91|2836.08|2828.38|2836.08|2828.38|2828.61|2820.91|40
1651499000000|2022-05-02 13:43:20|2836|2828.3|2843.34|2835.64|2847.02|2839.32|2836|2828.3|40
1651499010000|2022-05-02 13:43:30|2843.85|2836.15|2837.8|2830.1|2844.11|2836.41|2837.75|2830.05|40
1651499020000|2022-05-02 13:43:40|2837.64|2829.94|2841.44|2833.74|2841.44|2833.74|2836.79|2829.09|39
1651499030000|2022-05-02 13:43:50|2840.62|2832.92|2841.85|2834.15|2842.24|2834.54|2839.29|2831.59|39
1651499040000|2022-05-02 13:44:00|2842.12|2834.42|2840.25|2832.55|2845.45|2837.75|2839.97|2832.27|40
1651499050000|2022-05-02 13:44:10|2840.23|2832.53|2840.35|2832.65|2842.98|2835.28|2840.23|2832.53|40
1651499060000|2022-05-02 13:44:20|2840.12|2832.42|2838.21|2830.51|2840.16|2832.46|2837.9|2830.2|40
1651499070000|2022-05-02 13:44:30|2838.08|2830.38|2835.5|2827.8|2838.38|2830.68|2835.5|2827.8|38
1651499080000|2022-05-02 13:44:40|2835.77|2828.07|2835.95|2828.25|2836.18|2828.48|2834.49|2826.79|37
1651499090000|2022-05-02 13:44:50|2835.89|2828.19|2832.42|2824.72|2836.61|2828.91|2832.14|2824.44|38
1651499100000|2022-05-02 13:45:00|2832.44|2824.74|2828.01|2820.31|2832.84|2825.14|2827.7|2820|40
1651499110000|2022-05-02 13:45:10|2827.83|2820.13|2824.8|2817.1|2828.31|2820.61|2824.22|2816.52|40
1651499120000|2022-05-02 13:45:20|2824.61|2816.91|2825.69|2817.99|2826.77|2819.07|2824.54|2816.84|39
1651499130000|2022-05-02 13:45:30|2825.67|2817.97|2829.05|2821.35|2829.82|2822.12|2825.67|2817.97|40
1651499140000|2022-05-02 13:45:40|2829.11|2821.41|2827.4|2819.7|2829.45|2821.75|2826.63|2818.93|40
1651499150000|2022-05-02 13:45:50|2827.47|2819.77|2824.26|2816.56|2828.56|2820.86|2822.59|2814.89|40
1651499160000|2022-05-02 13:46:00|2824.15|2816.45|2827.78|2820.08|2827.93|2820.23|2824.04|2816.34|40
1651499170000|2022-05-02 13:46:10|2827.9|2820.2|2828.5|2820.8|2828.5|2820.8|2826.61|2818.91|40
1651499180000|2022-05-02 13:46:20|2828.96|2821.26|2830.93|2823.23|2830.94|2823.24|2828.71|2821.01|39
1651499190000|2022-05-02 13:46:30|2830.95|2823.25|2833.71|2826.01|2834.14|2826.44|2830.92|2823.22|37
1651499200000|2022-05-02 13:46:40|2833.36|2825.66|2836.44|2828.74|2836.54|2828.84|2831.57|2823.87|40
1651499210000|2022-05-02 13:46:50|2836.33|2828.63|2837.84|2830.14|2839.14|2831.44|2836.33|2828.63|37
1651499220000|2022-05-02 13:47:00|2837.64|2829.94|2837.14|2829.44|2837.67|2829.97|2836.67|2828.97|38
1651499230000|2022-05-02 13:47:10|2837.02|2829.32|2837.07|2829.37|2838.07|2830.37|2836.89|2829.19|38
1651499240000|2022-05-02 13:47:20|2837.23|2829.53|2834.5|2826.8|2837.39|2829.69|2833.89|2826.19|36
1651499250000|2022-05-02 13:47:30|2834.38|2826.68|2832.85|2825.15|2835.15|2827.45|2832.85|2825.15|37
1651499260000|2022-05-02 13:47:40|2833.09|2825.39|2835.53|2827.83|2835.53|2827.83|2832.67|2824.97|39
1651499270000|2022-05-02 13:47:50|2835.74|2828.04|2834.21|2826.51|2835.82|2828.12|2833.98|2826.28|38
1651499280000|2022-05-02 13:48:00|2834.18|2826.48|2834.54|2826.84|2835.75|2828.05|2833.99|2826.29|31
1651499290000|2022-05-02 13:48:10|2834.44|2826.74|2837.95|2830.25|2838.2|2830.5|2833.91|2826.21|38
1651499300000|2022-05-02 13:48:20|2837.98|2830.28|2837.72|2830.02|2839.28|2831.58|2837.72|2830.02|36
1651499310000|2022-05-02 13:48:30|2837.68|2829.98|2841.59|2833.89|2842.43|2834.73|2837.68|2829.98|38
1651499320000|2022-05-02 13:48:40|2841.58|2833.88|2838.57|2830.87|2841.92|2834.22|2838.15|2830.45|39
1651499330000|2022-05-02 13:48:50|2838.51|2830.81|2835.61|2827.91|2838.51|2830.81|2835.3|2827.6|40
1651499340000|2022-05-02 13:49:00|2835.88|2828.18|2835.83|2828.13|2836.11|2828.41|2833.95|2826.25|39
1651499350000|2022-05-02 13:49:10|2836.05|2828.35|2831.77|2824.07|2836.18|2828.48|2831.77|2824.07|38
1651499360000|2022-05-02 13:49:20|2831.78|2824.08|2830.71|2823.01|2832.24|2824.54|2830.71|2823.01|38
1651499370000|2022-05-02 13:49:30|2830.66|2822.96|2830.7|2823|2831.05|2823.35|2829.47|2821.77|38
1651499380000|2022-05-02 13:49:40|2830.76|2823.06|2830.33|2822.63|2832.23|2824.53|2830.33|2822.63|37
1651499390000|2022-05-02 13:49:50|2830.26|2822.56|2828.93|2821.23|2830.52|2822.82|2827.97|2820.27|35
1651499400000|2022-05-02 13:50:00|2829.01|2821.31|2825.65|2817.95|2829.01|2821.31|2825.26|2817.56|37
1651499410000|2022-05-02 13:50:10|2825.51|2817.81|2826.39|2818.69|2827.64|2819.94|2825.24|2817.54|40
1651499420000|2022-05-02 13:50:20|2826.62|2818.92|2832.07|2824.37|2832.07|2824.37|2826.38|2818.68|38
1651499430000|2022-05-02 13:50:30|2832.24|2824.54|2829.7|2822|2833.88|2826.18|2829.7|2822|40
1651499440000|2022-05-02 13:50:40|2829.73|2822.03|2827.74|2820.04|2830.27|2822.57|2827.59|2819.89|40
1651499450000|2022-05-02 13:50:50|2827.83|2820.13|2825.15|2817.45|2827.83|2820.13|2824.38|2816.68|40
1651499460000|2022-05-02 13:51:00|2825|2817.3|2825.43|2817.73|2825.43|2817.73|2823.68|2815.98|39
1651499470000|2022-05-02 13:51:10|2825.71|2818.01|2827.66|2819.96|2829.29|2821.59|2825.71|2818.01|40
1651499480000|2022-05-02 13:51:20|2827.68|2819.98|2829.24|2821.54|2829.26|2821.56|2827|2819.3|38
1651499490000|2022-05-02 13:51:30|2829.23|2821.53|2834.3|2826.6|2835.54|2827.84|2829.23|2821.53|38
1651499500000|2022-05-02 13:51:40|2834.2|2826.5|2831.98|2824.28|2834.2|2826.5|2831.65|2823.95|38
1651499510000|2022-05-02 13:51:50|2831.8|2824.1|2832.45|2824.75|2833.54|2825.84|2831.22|2823.52|39
1651499520000|2022-05-02 13:52:00|2832.49|2824.79|2833.71|2826.01|2833.9|2826.2|2832.26|2824.56|38
1651499530000|2022-05-02 13:52:10|2833.62|2825.92|2833.06|2825.36|2836|2828.3|2832.94|2825.24|35
1651499540000|2022-05-02 13:52:20|2833|2825.3|2830.71|2823.01|2833|2825.3|2830.71|2823.01|39
1651499550000|2022-05-02 13:52:30|2830.57|2822.87|2831.81|2824.11|2831.83|2824.13|2830.09|2822.39|39
1651499560000|2022-05-02 13:52:40|2831.85|2824.15|2833.49|2825.79|2833.49|2825.79|2830.58|2822.88|39
1651499570000|2022-05-02 13:52:50|2833.64|2825.94|2832.19|2824.49|2835.69|2827.99|2832.19|2824.49|40
1651499580000|2022-05-02 13:53:00|2832.07|2824.37|2834.08|2826.38|2835.04|2827.34|2832.07|2824.37|36
1651499590000|2022-05-02 13:53:10|2833.79|2826.09|2834.11|2826.41|2835.04|2827.34|2833.75|2826.05|37
1651499600000|2022-05-02 13:53:20|2833.69|2825.99|2833.61|2825.91|2835.14|2827.44|2833.38|2825.68|39
1651499610000|2022-05-02 13:53:30|2833.51|2825.81|2830.15|2822.45|2833.61|2825.91|2829.82|2822.12|39
1651499620000|2022-05-02 13:53:40|2830.26|2822.56|2832.54|2824.84|2832.84|2825.14|2829.27|2821.57|38
1651499630000|2022-05-02 13:53:50|2832.48|2824.78|2833.54|2825.84|2834.69|2826.99|2832.29|2824.59|39
1651499640000|2022-05-02 13:54:00|2833.53|2825.83|2833.25|2825.55|2834.15|2826.45|2832.89|2825.19|38
1651499650000|2022-05-02 13:54:10|2833.28|2825.58|2834.74|2827.04|2835.26|2827.56|2833.13|2825.43|35
1651499660000|2022-05-02 13:54:20|2835|2827.3|2834.28|2826.58|2835.52|2827.82|2833.91|2826.21|40
1651499670000|2022-05-02 13:54:30|2834.03|2826.33|2834.26|2826.56|2834.75|2827.05|2833.93|2826.23|37
1651499680000|2022-05-02 13:54:40|2834.23|2826.53|2834.18|2826.48|2834.52|2826.82|2833.37|2825.67|35
1651499690000|2022-05-02 13:54:50|2834.13|2826.43|2835.96|2828.26|2836.1|2828.4|2833.93|2826.23|36
1651499700000|2022-05-02 13:55:00|2835.45|2827.75|2835.39|2827.69|2835.92|2828.22|2834.37|2826.67|40
1651499710000|2022-05-02 13:55:10|2835.45|2827.75|2835.22|2827.52|2835.45|2827.75|2830.8|2823.1|38
1651499720000|2022-05-02 13:55:20|2835.4|2827.7|2835.81|2828.11|2837.87|2830.17|2835.24|2827.54|40
1651499730000|2022-05-02 13:55:30|2836.06|2828.36|2836.84|2829.14|2836.84|2829.14|2834.15|2826.45|39
1651499740000|2022-05-02 13:55:40|2836.62|2828.92|2835.08|2827.38|2837.17|2829.47|2835.06|2827.36|39
1651499750000|2022-05-02 13:55:50|2835.42|2827.72|2834.37|2826.67|2835.97|2828.27|2834.37|2826.67|40
1651499760000|2022-05-02 13:56:00|2834|2826.3|2835.31|2827.61|2835.62|2827.92|2833.86|2826.16|38
1651499770000|2022-05-02 13:56:10|2835.28|2827.58|2837.07|2829.37|2837.76|2830.06|2835.28|2827.58|40
1651499780000|2022-05-02 13:56:20|2836.91|2829.21|2834.95|2827.25|2839.65|2831.95|2834.2|2826.5|40
1651499790000|2022-05-02 13:56:30|2835.13|2827.43|2836.64|2828.94|2836.78|2829.08|2833.8|2826.1|39
1651499800000|2022-05-02 13:56:40|2836.68|2828.98|2837.21|2829.51|2838.33|2830.63|2836.68|2828.98|37
1651499810000|2022-05-02 13:56:50|2837.34|2829.64|2838.55|2830.85|2838.55|2830.85|2837.32|2829.62|35
1651499820000|2022-05-02 13:57:00|2838.62|2830.92|2841.84|2834.14|2843.28|2835.58|2838.62|2830.92|35
1651499830000|2022-05-02 13:57:10|2841.51|2833.81|2839.5|2831.8|2841.51|2833.81|2839.5|2831.8|38
1651499840000|2022-05-02 13:57:20|2839.48|2831.78|2837.87|2830.17|2840.16|2832.46|2837.87|2830.17|38
1651499850000|2022-05-02 13:57:30|2837.79|2830.09|2837.03|2829.33|2837.86|2830.16|2836.44|2828.74|34
1651499860000|2022-05-02 13:57:40|2836.92|2829.22|2835.33|2827.63|2837.01|2829.31|2835.24|2827.54|34
1651499870000|2022-05-02 13:57:50|2835.39|2827.69|2835.86|2828.16|2836.04|2828.34|2834.89|2827.19|37
1651499880000|2022-05-02 13:58:00|2835.93|2828.23|2836.82|2829.12|2837.04|2829.34|2835.93|2828.23|37
1651499890000|2022-05-02 13:58:10|2836.4|2828.7|2835.4|2827.7|2836.4|2828.7|2835.13|2827.43|30
1651499900000|2022-05-02 13:58:20|2835.06|2827.36|2835.49|2827.79|2835.6|2827.9|2834.31|2826.61|35
1651499910000|2022-05-02 13:58:30|2835.6|2827.9|2836.45|2828.75|2836.58|2828.88|2835.58|2827.88|34
1651499920000|2022-05-02 13:58:40|2836.31|2828.61|2837.91|2830.21|2837.99|2830.29|2836.09|2828.39|39
1651499930000|2022-05-02 13:58:50|2837.97|2830.27|2838.32|2830.62|2838.63|2830.93|2837.76|2830.06|38
1651499940000|2022-05-02 13:59:00|2837.64|2829.94|2836.29|2828.59|2837.67|2829.97|2836.29|2828.59|37
1651499950000|2022-05-02 13:59:10|2836.16|2828.46|2835.94|2828.24|2836.69|2828.99|2835.85|2828.15|33
1651499960000|2022-05-02 13:59:20|2835.78|2828.08|2834.89|2827.19|2836.03|2828.33|2834.72|2827.02|38
1651499970000|2022-05-02 13:59:30|2834.84|2827.14|2834.94|2827.24|2835.61|2827.91|2834.84|2827.14|29
1651499980000|2022-05-02 13:59:40|2834.9|2827.2|2834.05|2826.35|2835.66|2827.96|2834.05|2826.35|35
1651499990000|2022-05-02 13:59:50|2834.06|2826.36|2834.12|2826.42|2834.42|2826.72|2834.01|2826.31|38
1651500000000|2022-05-02 14:00:00|2834.04|2826.34|2832.45|2824.75|2834.04|2826.34|2832.45|2824.75|39
1651500010000|2022-05-02 14:00:10|2832.49|2824.79|2829.4|2821.7|2832.49|2824.79|2829.19|2821.49|37
1651500020000|2022-05-02 14:00:20|2829.19|2821.49|2832.08|2824.38|2832.68|2824.98|2828.84|2821.14|35
1651500030000|2022-05-02 14:00:30|2832.25|2824.55|2836.78|2829.08|2836.78|2829.08|2832.25|2824.55|40
1651500040000|2022-05-02 14:00:40|2837.02|2829.32|2837.41|2829.71|2838.9|2831.2|2837.02|2829.32|38
1651500050000|2022-05-02 14:00:50|2837.18|2829.48|2836.1|2828.4|2837.18|2829.48|2835.23|2827.53|36
1651500060000|2022-05-02 14:01:00|2835.88|2828.18|2836.87|2829.17|2836.87|2829.17|2834.28|2826.58|40
1651500070000|2022-05-02 14:01:10|2836.73|2829.03|2836.12|2828.42|2837.87|2830.17|2836.12|2828.42|37
1651500080000|2022-05-02 14:01:20|2835.58|2827.88|2832.17|2824.47|2835.67|2827.97|2832.07|2824.37|38
1651500090000|2022-05-02 14:01:30|2832.21|2824.51|2833.12|2825.42|2833.2|2825.5|2830.6|2822.9|38
1651500100000|2022-05-02 14:01:40|2832.52|2824.82|2830.33|2822.63|2833|2825.3|2829.94|2822.24|39
1651500110000|2022-05-02 14:01:50|2830.34|2822.64|2830.08|2822.38|2830.71|2823.01|2829.43|2821.73|39
1651500120000|2022-05-02 14:02:00|2830.23|2822.53|2828.59|2820.89|2830.23|2822.53|2828.01|2820.31|39
1651500130000|2022-05-02 14:02:10|2828.54|2820.84|2829.45|2821.75|2829.77|2822.07|2828.5|2820.8|37
1651500140000|2022-05-02 14:02:20|2829.24|2821.54|2830.3|2822.6|2832.23|2824.53|2829.24|2821.54|37
1651500150000|2022-05-02 14:02:30|2830.17|2822.47|2830.35|2822.65|2830.38|2822.68|2829.3|2821.6|36
1651500160000|2022-05-02 14:02:40|2830.42|2822.72|2832.38|2824.68|2833.14|2825.44|2829.84|2822.14|34
1651500170000|2022-05-02 14:02:50|2832.43|2824.73|2831.79|2824.09|2833.05|2825.35|2831.69|2823.99|38
1651500180000|2022-05-02 14:03:00|2831.78|2824.08|2833.81|2826.11|2833.81|2826.11|2831.08|2823.38|38
1651500190000|2022-05-02 14:03:10|2833.86|2826.16|2834.29|2826.59|2834.91|2827.21|2833.22|2825.52|39
1651500200000|2022-05-02 14:03:20|2834.31|2826.61|2831.63|2823.93|2834.31|2826.61|2831.03|2823.33|39
1651500210000|2022-05-02 14:03:30|2831.58|2823.88|2830.55|2822.85|2831.93|2824.23|2830.55|2822.85|35
1651500220000|2022-05-02 14:03:40|2830.51|2822.81|2830.34|2822.64|2831.16|2823.46|2829.36|2821.66|38
1651500230000|2022-05-02 14:03:50|2829.98|2822.28|2830.87|2823.17|2831.13|2823.43|2829.98|2822.28|38
1651500240000|2022-05-02 14:04:00|2830.94|2823.24|2831.51|2823.81|2832.11|2824.41|2830.94|2823.24|38
1651500250000|2022-05-02 14:04:10|2831.63|2823.93|2831.82|2824.12|2831.82|2824.12|2830.59|2822.89|36
1651500260000|2022-05-02 14:04:20|2831.84|2824.14|2832.01|2824.31|2833.47|2825.77|2831.41|2823.71|37
1651500270000|2022-05-02 14:04:30|2831.73|2824.03|2832.97|2825.27|2833.01|2825.31|2831.34|2823.64|38
1651500280000|2022-05-02 14:04:40|2833.15|2825.45|2836.29|2828.59|2836.29|2828.59|2833.15|2825.45|38
1651500290000|2022-05-02 14:04:50|2836.78|2829.08|2834.97|2827.27|2836.78|2829.08|2834.59|2826.89|38
1651500300000|2022-05-02 14:05:00|2835.04|2827.34|2834.56|2826.86|2835.91|2828.21|2834.32|2826.62|39
1651500310000|2022-05-02 14:05:10|2834.55|2826.85|2834.49|2826.79|2834.66|2826.96|2832.95|2825.25|36
1651500320000|2022-05-02 14:05:20|2834.75|2827.05|2834.1|2826.4|2835.24|2827.54|2833.98|2826.28|33
1651500330000|2022-05-02 14:05:30|2833.27|2825.57|2832.99|2825.29|2833.74|2826.04|2831.94|2824.24|36
1651500340000|2022-05-02 14:05:40|2832.83|2825.13|2833.01|2825.31|2833.35|2825.65|2832.38|2824.68|35
1651500350000|2022-05-02 14:05:50|2833|2825.3|2832.81|2825.11|2833.47|2825.77|2832.14|2824.44|37
1651500360000|2022-05-02 14:06:00|2831.2|2823.5|2828.57|2820.87|2832.26|2824.56|2828.34|2820.64|38
1651500370000|2022-05-02 14:06:10|2828.56|2820.86|2829.54|2821.84|2829.54|2821.84|2827.64|2819.94|39
1651500380000|2022-05-02 14:06:20|2829.47|2821.77|2829.48|2821.78|2830.89|2823.19|2829.35|2821.65|38
1651500390000|2022-05-02 14:06:30|2829.42|2821.72|2829.02|2821.32|2829.73|2822.03|2828.44|2820.74|34
1651500400000|2022-05-02 14:06:40|2828.51|2820.81|2828.85|2821.15|2828.85|2821.15|2828.23|2820.53|39
1651500410000|2022-05-02 14:06:50|2828.66|2820.96|2828.09|2820.39|2828.85|2821.15|2825.27|2817.57|40
1651500420000|2022-05-02 14:07:00|2828.85|2821.15|2824.08|2816.38|2828.85|2821.15|2824.08|2816.38|38
1651500430000|2022-05-02 14:07:10|2824.35|2816.65|2824.9|2817.2|2826.48|2818.78|2824.35|2816.65|38
1651500440000|2022-05-02 14:07:20|2825.12|2817.42|2824.76|2817.06|2825.12|2817.42|2823.43|2815.73|38
1651500450000|2022-05-02 14:07:30|2824.44|2816.74|2825.94|2818.24|2826.43|2818.73|2824.44|2816.74|36
1651500460000|2022-05-02 14:07:40|2826.77|2819.07|2825.64|2817.94|2826.77|2819.07|2825.37|2817.67|38
1651500470000|2022-05-02 14:07:50|2825.49|2817.79|2826.02|2818.32|2826.42|2818.72|2825.25|2817.55|33
1651500480000|2022-05-02 14:08:00|2826.38|2818.68|2826.13|2818.43|2827.07|2819.37|2825.3|2817.6|37
1651500490000|2022-05-02 14:08:10|2825.97|2818.27|2826.13|2818.43|2826.51|2818.81|2825.03|2817.33|34
1651500500000|2022-05-02 14:08:20|2826.19|2818.49|2825.15|2817.45|2826.53|2818.83|2824.65|2816.95|30
1651500510000|2022-05-02 14:08:30|2825.54|2817.84|2825.24|2817.54|2826.65|2818.95|2825.24|2817.54|35
1651500520000|2022-05-02 14:08:40|2825.23|2817.53|2823.49|2815.79|2825.28|2817.58|2823.49|2815.79|36
1651500530000|2022-05-02 14:08:50|2823.43|2815.73|2823.57|2815.87|2824.06|2816.36|2823.25|2815.55|28
1651500540000|2022-05-02 14:09:00|2823.51|2815.81|2821.89|2814.19|2823.51|2815.81|2821.72|2814.02|35
1651500550000|2022-05-02 14:09:10|2821.86|2814.16|2819.54|2811.84|2821.88|2814.18|2819.54|2811.84|34
1651500560000|2022-05-02 14:09:20|2819.83|2812.13|2819.19|2811.49|2820.12|2812.42|2818.29|2810.59|33
1651500570000|2022-05-02 14:09:30|2819.75|2812.05|2820.07|2812.37|2820.13|2812.43|2819.02|2811.32|27
1651500580000|2022-05-02 14:09:40|2820.04|2812.34|2822.77|2815.07|2822.77|2815.07|2820.04|2812.34|33
1651500590000|2022-05-02 14:09:50|2823.11|2815.41|2822.1|2814.4|2823.88|2816.18|2821.64|2813.94|39
1651500600000|2022-05-02 14:10:00|2822.12|2814.42|2820|2812.3|2822.12|2814.42|2819.84|2812.14|36
1651500610000|2022-05-02 14:10:10|2820.18|2812.48|2820.46|2812.76|2820.54|2812.84|2819.9|2812.2|36
1651500620000|2022-05-02 14:10:20|2820.45|2812.75|2820.96|2813.26|2821.08|2813.38|2819.4|2811.7|35
1651500630000|2022-05-02 14:10:30|2820.94|2813.24|2820.72|2813.02|2821.12|2813.42|2820.08|2812.38|33
1651500640000|2022-05-02 14:10:40|2820.45|2812.75|2822.1|2814.4|2822.44|2814.74|2820.45|2812.75|39
1651500650000|2022-05-02 14:10:50|2821.91|2814.21|2824.02|2816.32|2824.02|2816.32|2821.47|2813.77|39
1651500660000|2022-05-02 14:11:00|2823.96|2816.26|2824.44|2816.74|2824.44|2816.74|2823.38|2815.68|35
1651500670000|2022-05-02 14:11:10|2824|2816.3|2824.3|2816.6|2824.3|2816.6|2822.58|2814.88|34
1651500680000|2022-05-02 14:11:20|2824.33|2816.63|2825.35|2817.65|2826.88|2819.18|2824.33|2816.63|40
1651500690000|2022-05-02 14:11:30|2825.08|2817.38|2822.21|2814.51|2825.08|2817.38|2821.02|2813.32|40
1651500700000|2022-05-02 14:11:40|2822.03|2814.33|2822.1|2814.4|2823.48|2815.78|2821.97|2814.27|33
1651500710000|2022-05-02 14:11:50|2822.4|2814.7|2823.92|2816.22|2824.8|2817.1|2822.4|2814.7|36
1651500720000|2022-05-02 14:12:00|2823.89|2816.19|2825.91|2818.21|2826.08|2818.38|2823.89|2816.19|37
1651500730000|2022-05-02 14:12:10|2825.92|2818.22|2824.17|2816.47|2825.97|2818.27|2823.94|2816.24|38
1651500740000|2022-05-02 14:12:20|2824.21|2816.51|2819.94|2812.24|2824.21|2816.51|2819.94|2812.24|35
1651500750000|2022-05-02 14:12:30|2820.41|2812.71|2821.02|2813.32|2821.14|2813.44|2820.3|2812.6|33
1651500760000|2022-05-02 14:12:40|2820.98|2813.28|2819.43|2811.73|2821.29|2813.59|2819|2811.3|30
1651500770000|2022-05-02 14:12:50|2819.81|2812.11|2818.58|2810.88|2820.22|2812.52|2818.53|2810.83|36
1651500780000|2022-05-02 14:13:00|2818.9|2811.2|2819.01|2811.31|2820.2|2812.5|2818.49|2810.79|39
1651500790000|2022-05-02 14:13:10|2818.8|2811.1|2818.88|2811.18|2820.22|2812.52|2818.66|2810.96|39
1651500800000|2022-05-02 14:13:20|2818.9|2811.2|2819.56|2811.86|2819.69|2811.99|2818.56|2810.86|37
1651500810000|2022-05-02 14:13:30|2818.84|2811.14|2818.87|2811.17|2819.72|2812.02|2818.84|2811.14|26
1651500820000|2022-05-02 14:13:40|2818.79|2811.09|2818.85|2811.15|2819.07|2811.37|2818.59|2810.89|25
1651500830000|2022-05-02 14:13:50|2818.86|2811.16|2819.81|2812.11|2820.16|2812.46|2818.64|2810.94|31
1651500840000|2022-05-02 14:14:00|2819.59|2811.89|2820.6|2812.9|2820.79|2813.09|2819.41|2811.71|36
1651500850000|2022-05-02 14:14:10|2820.64|2812.94|2820.9|2813.2|2821.42|2813.72|2820.49|2812.79|36
1651500860000|2022-05-02 14:14:20|2820.76|2813.06|2819.53|2811.83|2820.97|2813.27|2819.53|2811.83|37
1651500870000|2022-05-02 14:14:30|2819.35|2811.65|2817.17|2809.47|2819.35|2811.65|2817.17|2809.47|35
1651500880000|2022-05-02 14:14:40|2817.84|2810.14|2818.6|2810.9|2818.6|2810.9|2816.33|2808.63|34
1651500890000|2022-05-02 14:14:50|2818.06|2810.36|2817.49|2809.79|2818.6|2810.9|2815.88|2808.18|36
1651500900000|2022-05-02 14:15:00|2817.2|2809.5|2817.28|2809.58|2818.6|2810.9|2816.55|2808.85|35
1651500910000|2022-05-02 14:15:10|2816.58|2808.88|2816.71|2809.01|2817.15|2809.45|2816.32|2808.62|35
1651500920000|2022-05-02 14:15:20|2816.83|2809.13|2816.69|2808.99|2817.31|2809.61|2816.53|2808.83|38
1651500930000|2022-05-02 14:15:30|2816.73|2809.03|2815.43|2807.73|2817.21|2809.51|2815.23|2807.53|35
1651500940000|2022-05-02 14:15:40|2815.12|2807.42|2815.25|2807.55|2815.25|2807.55|2814.54|2806.84|35
1651500950000|2022-05-02 14:15:50|2815.4|2807.7|2817.55|2809.85|2817.76|2810.06|2815.4|2807.7|35
1651500960000|2022-05-02 14:16:00|2817.53|2809.83|2817.72|2810.02|2817.86|2810.16|2817.04|2809.34|36
1651500970000|2022-05-02 14:16:10|2817.74|2810.04|2819.88|2812.18|2820.24|2812.54|2817.7|2810|35
1651500980000|2022-05-02 14:16:20|2820.13|2812.43|2820.01|2812.31|2820.33|2812.63|2819.7|2812|35
1651500990000|2022-05-02 14:16:30|2819.93|2812.23|2815.86|2808.16|2819.93|2812.23|2815.86|2808.16|39
1651501000000|2022-05-02 14:16:40|2815.74|2808.04|2816.4|2808.7|2816.71|2809.01|2815.51|2807.81|36
1651501010000|2022-05-02 14:16:50|2816.22|2808.52|2814.27|2806.57|2816.23|2808.53|2814.21|2806.51|37
1651501020000|2022-05-02 14:17:00|2814.08|2806.38|2811.99|2804.29|2814.96|2807.26|2811.94|2804.24|37
1651501030000|2022-05-02 14:17:10|2811.9|2804.2|2812.4|2804.7|2813.16|2805.46|2811.68|2803.98|39
1651501040000|2022-05-02 14:17:20|2812.15|2804.45|2810.86|2803.16|2812.55|2804.85|2809.75|2802.05|36
1651501050000|2022-05-02 14:17:30|2811.05|2803.35|2813.78|2806.08|2813.78|2806.08|2811.05|2803.35|40
1651501060000|2022-05-02 14:17:40|2814.39|2806.69|2811.89|2804.19|2814.96|2807.26|2811.89|2804.19|37
1651501070000|2022-05-02 14:17:50|2811.74|2804.04|2810.72|2803.02|2811.74|2804.04|2810.62|2802.92|31
1651501080000|2022-05-02 14:18:00|2810.57|2802.87|2810.73|2803.03|2810.73|2803.03|2809.67|2801.97|38
1651501090000|2022-05-02 14:18:10|2810.77|2803.07|2811.09|2803.39|2811.38|2803.68|2809.82|2802.12|37
1651501100000|2022-05-02 14:18:20|2811.06|2803.36|2811.96|2804.26|2812.96|2805.26|2811.06|2803.36|40
1651501110000|2022-05-02 14:18:30|2812.58|2804.88|2815.28|2807.58|2815.93|2808.23|2812.58|2804.88|39
1651501120000|2022-05-02 14:18:40|2815.44|2807.74|2814.46|2806.76|2816.43|2808.73|2814.46|2806.76|36
1651501130000|2022-05-02 14:18:50|2814.53|2806.83|2813.63|2805.93|2814.94|2807.24|2813.12|2805.42|36
1651501140000|2022-05-02 14:19:00|2813.4|2805.7|2814.45|2806.75|2814.66|2806.96|2813.4|2805.7|37
1651501150000|2022-05-02 14:19:10|2815.22|2807.52|2817|2809.3|2817|2809.3|2815.04|2807.34|38
1651501160000|2022-05-02 14:19:20|2817.09|2809.39|2815.67|2807.97|2817.62|2809.92|2815.21|2807.51|39
1651501170000|2022-05-02 14:19:30|2815.39|2807.69|2815.78|2808.08|2816.45|2808.75|2814.75|2807.05|39
1651501180000|2022-05-02 14:19:40|2815.54|2807.84|2817.54|2809.84|2817.54|2809.84|2815.22|2807.52|38
1651501190000|2022-05-02 14:19:50|2817.32|2809.62|2817.61|2809.91|2819.81|2812.11|2817.32|2809.62|40
1651501200000|2022-05-02 14:20:00|2817.67|2809.97|2817.22|2809.52|2817.71|2810.01|2815.51|2807.81|36
1651501210000|2022-05-02 14:20:10|2817.56|2809.86|2816.64|2808.94|2817.72|2810.02|2816.04|2808.34|37
1651501220000|2022-05-02 14:20:20|2816.5|2808.8|2816.53|2808.83|2817.54|2809.84|2815.89|2808.19|34
1651501230000|2022-05-02 14:20:30|2816.54|2808.84|2818.45|2810.75|2818.46|2810.76|2816.04|2808.34|34
1651501240000|2022-05-02 14:20:40|2818.32|2810.62|2816.53|2808.83|2818.32|2810.62|2816.37|2808.67|36
1651501250000|2022-05-02 14:20:50|2816.59|2808.89|2817.34|2809.64|2817.71|2810.01|2816.46|2808.76|34
1651501260000|2022-05-02 14:21:00|2816.75|2809.05|2817.19|2809.49|2817.19|2809.49|2815.99|2808.29|36
1651501270000|2022-05-02 14:21:10|2817.21|2809.51|2816.31|2808.61|2817.59|2809.89|2816.24|2808.54|27
1651501280000|2022-05-02 14:21:20|2816.25|2808.55|2815.56|2807.86|2816.37|2808.67|2815.08|2807.38|28
1651501290000|2022-05-02 14:21:30|2814.84|2807.14|2814.31|2806.61|2815.23|2807.53|2813.83|2806.13|37
1651501300000|2022-05-02 14:21:40|2814.3|2806.6|2817.25|2809.55|2817.25|2809.55|2814.14|2806.44|38
1651501310000|2022-05-02 14:21:50|2817.21|2809.51|2816.01|2808.31|2818.44|2810.74|2816.01|2808.31|38
1651501320000|2022-05-02 14:22:00|2815.99|2808.29|2817.63|2809.93|2818.74|2811.04|2815.99|2808.29|38
1651501330000|2022-05-02 14:22:10|2817.35|2809.65|2817.45|2809.75|2818.37|2810.67|2817.09|2809.39|39
1651501340000|2022-05-02 14:22:20|2817.84|2810.14|2814.5|2806.8|2817.84|2810.14|2814.14|2806.44|38
1651501350000|2022-05-02 14:22:30|2815.25|2807.55|2813.1|2805.4|2815.25|2807.55|2813.1|2805.4|38
1651501360000|2022-05-02 14:22:40|2812.93|2805.23|2815.97|2808.27|2816.33|2808.63|2812.93|2805.23|35
1651501370000|2022-05-02 14:22:50|2815.96|2808.26|2816.51|2808.81|2816.67|2808.97|2815.65|2807.95|35
1651501380000|2022-05-02 14:23:00|2816.42|2808.72|2817.09|2809.39|2817.19|2809.49|2815.95|2808.25|35
1651501390000|2022-05-02 14:23:10|2817.26|2809.56|2817.68|2809.98|2818.1|2810.4|2817.23|2809.53|38
1651501400000|2022-05-02 14:23:20|2817.63|2809.93|2817.17|2809.47|2818|2810.3|2817.17|2809.47|37
1651501410000|2022-05-02 14:23:30|2817.4|2809.7|2818.22|2810.52|2818.53|2810.83|2817.4|2809.7|35
1651501420000|2022-05-02 14:23:40|2818.18|2810.48|2818.18|2810.48|2818.2|2810.5|2817.35|2809.65|37
1651501430000|2022-05-02 14:23:50|2818.6|2810.9|2817.98|2810.28|2819.04|2811.34|2817.98|2810.28|35
1651501440000|2022-05-02 14:24:00|2818.37|2810.67|2818|2810.3|2819.14|2811.44|2817.62|2809.92|37
1651501450000|2022-05-02 14:24:10|2817.84|2810.14|2817.64|2809.94|2817.94|2810.24|2815.96|2808.26|39
1651501460000|2022-05-02 14:24:20|2817.88|2810.18|2823.21|2815.51|2823.43|2815.73|2817.88|2810.18|39
1651501470000|2022-05-02 14:24:30|2823.51|2815.81|2824.25|2816.55|2827.09|2819.39|2823.06|2815.36|39
1651501480000|2022-05-02 14:24:40|2824.24|2816.54|2823.58|2815.88|2824.24|2816.54|2822.59|2814.89|38
1651501490000|2022-05-02 14:24:50|2823.74|2816.04|2823.27|2815.57|2824.51|2816.81|2823.11|2815.41|38
1651501500000|2022-05-02 14:25:00|2823.04|2815.34|2823.26|2815.56|2825.19|2817.49|2822.83|2815.13|39
1651501510000|2022-05-02 14:25:10|2823.4|2815.7|2823.78|2816.08|2823.96|2816.26|2822.79|2815.09|38
1651501520000|2022-05-02 14:25:20|2823.7|2816|2824.1|2816.4|2824.55|2816.85|2823.34|2815.64|40
1651501530000|2022-05-02 14:25:30|2824.43|2816.73|2825.15|2817.45|2825.15|2817.45|2823.6|2815.9|37
1651501540000|2022-05-02 14:25:40|2825.14|2817.44|2826.15|2818.45|2826.15|2818.45|2824.36|2816.66|39
1651501550000|2022-05-02 14:25:50|2826.74|2819.04|2827.74|2820.04|2828.32|2820.62|2826.74|2819.04|36
1651501560000|2022-05-02 14:26:00|2827.61|2819.91|2829.05|2821.35|2829.05|2821.35|2827.61|2819.91|36
1651501570000|2022-05-02 14:26:10|2828.25|2820.55|2828.01|2820.31|2828.9|2821.2|2826.67|2818.97|38
1651501580000|2022-05-02 14:26:20|2828.05|2820.35|2832.27|2824.57|2832.79|2825.09|2828.05|2820.35|39
1651501590000|2022-05-02 14:26:30|2832.28|2824.58|2831.88|2824.18|2833.3|2825.6|2831.11|2823.41|39
1651501600000|2022-05-02 14:26:40|2831.84|2824.14|2831.8|2824.1|2833.26|2825.56|2830.76|2823.06|39
1651501610000|2022-05-02 14:26:50|2831.94|2824.24|2832.91|2825.21|2833.47|2825.77|2831.94|2824.24|36
1651501620000|2022-05-02 14:27:00|2833.01|2825.31|2830.78|2823.08|2833.01|2825.31|2830.32|2822.62|39
1651501630000|2022-05-02 14:27:10|2831.05|2823.35|2831.62|2823.92|2832.68|2824.98|2830.6|2822.9|40
1651501640000|2022-05-02 14:27:20|2831.88|2824.18|2833.32|2825.62|2833.32|2825.62|2831.32|2823.62|36
1651501650000|2022-05-02 14:27:30|2833.54|2825.84|2833.06|2825.36|2834.12|2826.42|2832.92|2825.22|38
1651501660000|2022-05-02 14:27:40|2833.15|2825.45|2834.85|2827.15|2834.85|2827.15|2833.15|2825.45|36
1651501670000|2022-05-02 14:27:50|2834.82|2827.12|2834.71|2827.01|2835|2827.3|2833.58|2825.88|36
1651501680000|2022-05-02 14:28:00|2834.41|2826.71|2834.84|2827.14|2835.3|2827.6|2833.29|2825.59|33
1651501690000|2022-05-02 14:28:10|2834.45|2826.75|2834.91|2827.21|2834.93|2827.23|2833.61|2825.91|37
1651501700000|2022-05-02 14:28:20|2834.04|2826.34|2834.6|2826.9|2835|2827.3|2832.63|2824.93|36
1651501710000|2022-05-02 14:28:30|2834.88|2827.18|2835.72|2828.02|2835.72|2828.02|2834.57|2826.87|34
1651501720000|2022-05-02 14:28:40|2835.7|2828|2837.11|2829.41|2837.55|2829.85|2835.43|2827.73|38
1651501730000|2022-05-02 14:28:50|2837.33|2829.63|2836.08|2828.38|2838.19|2830.49|2835.85|2828.15|35
1651501740000|2022-05-02 14:29:00|2835.54|2827.84|2837.08|2829.38|2837.28|2829.58|2835.54|2827.84|38
1651501750000|2022-05-02 14:29:10|2837.18|2829.48|2837.85|2830.15|2838.34|2830.64|2837.14|2829.44|36
1651501760000|2022-05-02 14:29:20|2837.52|2829.82|2837.19|2829.49|2837.91|2830.21|2837.16|2829.46|32
1651501770000|2022-05-02 14:29:30|2837.27|2829.57|2838.59|2830.89|2838.59|2830.89|2837.27|2829.57|33
1651501780000|2022-05-02 14:29:40|2839|2831.3|2838.65|2830.95|2839.22|2831.52|2838.65|2830.95|36
1651501790000|2022-05-02 14:29:50|2838.59|2830.89|2837.63|2829.93|2838.86|2831.16|2837.42|2829.72|39
1651501800000|2022-05-02 14:30:00|2838|2830.3|2838.94|2831.24|2839.08|2831.38|2837.35|2829.65|38
1651501810000|2022-05-02 14:30:10|2839.1|2831.4|2839.48|2831.78|2839.8|2832.1|2838.82|2831.12|32
1651501820000|2022-05-02 14:30:20|2839.29|2831.59|2840.21|2832.51|2840.97|2833.27|2839.29|2831.59|36
1651501830000|2022-05-02 14:30:30|2840.63|2832.93|2840.72|2833.02|2841.37|2833.67|2839.56|2831.86|38
1651501840000|2022-05-02 14:30:40|2840.75|2833.05|2839.64|2831.94|2841.02|2833.32|2839.25|2831.55|37
1651501850000|2022-05-02 14:30:50|2839.28|2831.58|2840.44|2832.74|2841.14|2833.44|2839.19|2831.49|40
1651501860000|2022-05-02 14:31:00|2840.56|2832.86|2841.66|2833.96|2842.13|2834.43|2840.48|2832.78|39
1651501870000|2022-05-02 14:31:10|2841.69|2833.99|2843.25|2835.55|2844.06|2836.36|2841.69|2833.99|37
1651501880000|2022-05-02 14:31:20|2843.41|2835.71|2845.75|2838.05|2845.75|2838.05|2843.13|2835.43|37
1651501890000|2022-05-02 14:31:30|2846.18|2838.48|2846.12|2838.42|2847.3|2839.6|2846.01|2838.31|39
1651501900000|2022-05-02 14:31:40|2846.23|2838.53|2847.08|2839.38|2847.98|2840.28|2846.12|2838.42|38
1651501910000|2022-05-02 14:31:50|2846.92|2839.22|2845.55|2837.85|2847.83|2840.13|2845.43|2837.73|40
1651501920000|2022-05-02 14:32:00|2844.33|2836.63|2847.03|2839.33|2847.03|2839.33|2843.89|2836.19|38
1651501930000|2022-05-02 14:32:10|2847.24|2839.54|2848.8|2841.1|2850.34|2842.64|2847.24|2839.54|39
1651501940000|2022-05-02 14:32:20|2848.4|2840.7|2848.69|2840.99|2848.89|2841.19|2847.87|2840.17|31
1651501950000|2022-05-02 14:32:30|2848.22|2840.52|2848.72|2841.02|2849.51|2841.81|2848.13|2840.43|37
1651501960000|2022-05-02 14:32:40|2849.1|2841.4|2848.46|2840.76|2849.1|2841.4|2847.67|2839.97|34
1651501970000|2022-05-02 14:32:50|2848.36|2840.66|2847.72|2840.02|2848.76|2841.06|2847.72|2840.02|33
1651501980000|2022-05-02 14:33:00|2848.03|2840.33|2847.29|2839.59|2848.49|2840.79|2847.29|2839.59|37
1651501990000|2022-05-02 14:33:10|2847.49|2839.79|2847.19|2839.49|2847.96|2840.26|2846.95|2839.25|31
1651502000000|2022-05-02 14:33:20|2847.08|2839.38|2846.2|2838.5|2847.19|2839.49|2845.87|2838.17|28
1651502010000|2022-05-02 14:33:30|2846.25|2838.55|2848.07|2840.37|2848.07|2840.37|2846.08|2838.38|39
1651502020000|2022-05-02 14:33:40|2847.75|2840.05|2851.19|2843.49|2851.19|2843.49|2847.32|2839.62|40
1651502030000|2022-05-02 14:33:50|2851.45|2843.75|2851.09|2843.39|2851.49|2843.79|2850.06|2842.36|39
1651502040000|2022-05-02 14:34:00|2851.44|2843.74|2852.4|2844.7|2853.25|2845.55|2850.91|2843.21|37
1651502050000|2022-05-02 14:34:10|2852.34|2844.64|2853.02|2845.32|2853.52|2845.82|2852.19|2844.49|37
1651502060000|2022-05-02 14:34:20|2853.54|2845.84|2851.77|2844.07|2853.6|2845.9|2851.53|2843.83|39
1651502070000|2022-05-02 14:34:30|2851.59|2843.89|2852.07|2844.37|2852.81|2845.11|2851.15|2843.45|36
1651502080000|2022-05-02 14:34:40|2852.53|2844.83|2852.19|2844.49|2853.07|2845.37|2850.88|2843.18|37
1651502090000|2022-05-02 14:34:50|2852.42|2844.72|2851.69|2843.99|2852.42|2844.72|2850.86|2843.16|33
1651502100000|2022-05-02 14:35:00|2850.96|2843.26|2852.08|2844.38|2853.14|2845.44|2850.96|2843.26|38
1651502110000|2022-05-02 14:35:10|2852.14|2844.44|2850.4|2842.7|2852.14|2844.44|2850.36|2842.66|33
1651502120000|2022-05-02 14:35:20|2850.56|2842.86|2852.14|2844.44|2852.7|2845|2850.56|2842.86|37
1651502130000|2022-05-02 14:35:30|2851.72|2844.02|2847.6|2839.9|2851.92|2844.22|2847.6|2839.9|32
1651502140000|2022-05-02 14:35:40|2848.13|2840.43|2847.08|2839.38|2849.64|2841.94|2847.01|2839.31|39
1651502150000|2022-05-02 14:35:50|2847.33|2839.63|2848.04|2840.34|2848.86|2841.16|2847.1|2839.4|34
1651502160000|2022-05-02 14:36:00|2847.94|2840.24|2845.93|2838.23|2847.94|2840.24|2845.89|2838.19|37
1651502170000|2022-05-02 14:36:10|2846.14|2838.44|2845.18|2837.48|2846.16|2838.46|2843.88|2836.18|36
1651502180000|2022-05-02 14:36:20|2845.24|2837.54|2844.21|2836.51|2845.67|2837.97|2844.21|2836.51|33
1651502190000|2022-05-02 14:36:30|2844.76|2837.06|2845.45|2837.75|2845.67|2837.97|2844.01|2836.31|29
1651502200000|2022-05-02 14:36:40|2845.44|2837.74|2845.03|2837.33|2846.27|2838.57|2844.81|2837.11|35
1651502210000|2022-05-02 14:36:50|2845.1|2837.4|2844.83|2837.13|2845.87|2838.17|2843.67|2835.97|29
1651502220000|2022-05-02 14:37:00|2844.82|2837.12|2845.5|2837.8|2845.72|2838.02|2844.82|2837.12|36
1651502230000|2022-05-02 14:37:10|2845.48|2837.78|2846.58|2838.88|2846.58|2838.88|2845.39|2837.69|36
1651502240000|2022-05-02 14:37:20|2847.01|2839.31|2845.03|2837.33|2847.01|2839.31|2844.48|2836.78|34
1651502250000|2022-05-02 14:37:30|2844.57|2836.87|2842.72|2835.02|2846.31|2838.61|2842.65|2834.95|39
1651502260000|2022-05-02 14:37:40|2842.88|2835.18|2844.74|2837.04|2844.77|2837.07|2842.19|2834.49|37
1651502270000|2022-05-02 14:37:50|2844.55|2836.85|2843.18|2835.48|2844.88|2837.18|2842.77|2835.07|34
1651502280000|2022-05-02 14:38:00|2842.72|2835.02|2843.58|2835.88|2844.15|2836.45|2842.55|2834.85|34
1651502290000|2022-05-02 14:38:10|2843.48|2835.78|2843.8|2836.1|2844.08|2836.38|2842.75|2835.05|38
1651502300000|2022-05-02 14:38:20|2843.44|2835.74|2843.48|2835.78|2843.89|2836.19|2843.18|2835.48|38
1651502310000|2022-05-02 14:38:30|2843.18|2835.48|2842.86|2835.16|2843.59|2835.89|2841.93|2834.23|32
1651502320000|2022-05-02 14:38:40|2842.83|2835.13|2842.98|2835.28|2843.46|2835.76|2842.3|2834.6|32
1651502330000|2022-05-02 14:38:50|2842.96|2835.26|2841.3|2833.6|2843.35|2835.65|2841.3|2833.6|31
1651502340000|2022-05-02 14:39:00|2841.08|2833.38|2841.62|2833.92|2842.54|2834.84|2840.93|2833.23|22
1651502350000|2022-05-02 14:39:10|2841.84|2834.14|2843.44|2835.74|2843.79|2836.09|2841.55|2833.85|36
1651502360000|2022-05-02 14:39:20|2843.04|2835.34|2841.84|2834.14|2844.1|2836.4|2841.84|2834.14|31
1651502370000|2022-05-02 14:39:30|2841.47|2833.77|2842.72|2835.02|2843.29|2835.59|2841.38|2833.68|36
1651502380000|2022-05-02 14:39:40|2842.73|2835.03|2843.86|2836.16|2843.86|2836.16|2842.4|2834.7|39
1651502390000|2022-05-02 14:39:50|2842.76|2835.06|2843.86|2836.16|2843.86|2836.16|2841.39|2833.69|33
1651502400000|2022-05-02 14:40:00|2842.9|2835.2|2843.6|2835.9|2843.74|2836.04|2842.15|2834.45|39
1651502410000|2022-05-02 14:40:10|2843.62|2835.92|2843.35|2835.65|2843.89|2836.19|2843.35|2835.65|37
1651502420000|2022-05-02 14:40:20|2843.2|2835.5|2841.9|2834.2|2843.32|2835.62|2841.3|2833.6|29
1651502430000|2022-05-02 14:40:30|2841.98|2834.28|2842.6|2834.9|2842.6|2834.9|2840.73|2833.03|30
1651502440000|2022-05-02 14:40:40|2842.17|2834.47|2841.92|2834.22|2842.4|2834.7|2841.63|2833.93|29
1651502450000|2022-05-02 14:40:50|2841.77|2834.07|2842.27|2834.57|2843.22|2835.52|2841.77|2834.07|30
1651502460000|2022-05-02 14:41:00|2841.87|2834.17|2844.05|2836.35|2844.1|2836.4|2841.87|2834.17|36
1651502470000|2022-05-02 14:41:10|2844.13|2836.43|2843.85|2836.15|2844.23|2836.53|2843.16|2835.46|38
1651502480000|2022-05-02 14:41:20|2843.72|2836.02|2841.96|2834.26|2843.86|2836.16|2841.79|2834.09|35
1651502490000|2022-05-02 14:41:30|2842.04|2834.34|2842.14|2834.44|2842.62|2834.92|2841.44|2833.74|30
1651502500000|2022-05-02 14:41:40|2842.4|2834.7|2842.98|2835.28|2843.1|2835.4|2842.3|2834.6|37
1651502510000|2022-05-02 14:41:50|2842.77|2835.07|2842.61|2834.91|2843.05|2835.35|2842.4|2834.7|37
1651502520000|2022-05-02 14:42:00|2842.73|2835.03|2842.87|2835.17|2843.1|2835.4|2842.14|2834.44|38
1651502530000|2022-05-02 14:42:10|2842.5|2834.8|2842.87|2835.17|2843.25|2835.55|2842.32|2834.62|31
1651502540000|2022-05-02 14:42:20|2842.88|2835.18|2844.31|2836.61|2844.56|2836.86|2842.87|2835.17|35
1651502550000|2022-05-02 14:42:30|2844.32|2836.62|2846.94|2839.24|2847.05|2839.35|2844.26|2836.56|35
1651502560000|2022-05-02 14:42:40|2847.36|2839.66|2848.83|2841.13|2849.75|2842.05|2847.36|2839.66|36
1651502570000|2022-05-02 14:42:50|2848.92|2841.22|2847.67|2839.97|2848.92|2841.22|2847.61|2839.91|32
1651502580000|2022-05-02 14:43:00|2847.57|2839.87|2847.82|2840.12|2848.01|2840.31|2847.23|2839.53|27
1651502590000|2022-05-02 14:43:10|2847.97|2840.27|2848.41|2840.71|2848.7|2841|2847.88|2840.18|36
1651502600000|2022-05-02 14:43:20|2848.46|2840.76|2848.46|2840.76|2848.54|2840.84|2848.14|2840.44|35
1651502610000|2022-05-02 14:43:30|2848.56|2840.86|2847.65|2839.95|2848.65|2840.95|2847.64|2839.94|27
1651502620000|2022-05-02 14:43:40|2847.64|2839.94|2845.61|2837.91|2848.22|2840.52|2845.5|2837.8|25
1651502630000|2022-05-02 14:43:50|2845.67|2837.97|2844.85|2837.15|2846.55|2838.85|2844.85|2837.15|35
1651502640000|2022-05-02 14:44:00|2844.84|2837.14|2843.95|2836.25|2844.95|2837.25|2843.48|2835.78|36
1651502650000|2022-05-02 14:44:10|2843.7|2836|2843.74|2836.04|2844.81|2837.11|2842.59|2834.89|30
1651502660000|2022-05-02 14:44:20|2843.73|2836.03|2842.34|2834.64|2844.77|2837.07|2841.43|2833.73|38
1651502670000|2022-05-02 14:44:30|2842.02|2834.32|2841.35|2833.65|2842.69|2834.99|2841.28|2833.58|36
1651502680000|2022-05-02 14:44:40|2841.66|2833.96|2841.88|2834.18|2842.46|2834.76|2841.23|2833.53|31
1651502690000|2022-05-02 14:44:50|2841.16|2833.46|2841.38|2833.68|2841.4|2833.7|2839.78|2832.08|37
1651502700000|2022-05-02 14:45:00|2840.81|2833.11|2840.34|2832.64|2840.81|2833.11|2840.13|2832.43|29
1651502710000|2022-05-02 14:45:10|2840.56|2832.86|2841.7|2834|2841.7|2834|2839.58|2831.88|34
1651502720000|2022-05-02 14:45:20|2840.2|2832.5|2838.75|2831.05|2840.89|2833.19|2838.37|2830.67|36
1651502730000|2022-05-02 14:45:30|2838.57|2830.87|2837.55|2829.85|2839.05|2831.35|2836.8|2829.1|39
1651502740000|2022-05-02 14:45:40|2837.57|2829.87|2837.3|2829.6|2838.37|2830.67|2836.51|2828.81|34
1651502750000|2022-05-02 14:45:50|2837.06|2829.36|2836.77|2829.07|2837.43|2829.73|2836.62|2828.92|33
1651502760000|2022-05-02 14:46:00|2837.05|2829.35|2837.95|2830.25|2838.01|2830.31|2837.05|2829.35|35
1651502770000|2022-05-02 14:46:10|2837.96|2830.26|2838.18|2830.48|2838.83|2831.13|2837.95|2830.25|35
1651502780000|2022-05-02 14:46:20|2838.17|2830.47|2837.94|2830.24|2838.45|2830.75|2837.46|2829.76|37
1651502790000|2022-05-02 14:46:30|2837.78|2830.08|2836.93|2829.23|2837.78|2830.08|2836.93|2829.23|33
1651502800000|2022-05-02 14:46:40|2836.78|2829.08|2836.22|2828.52|2837.18|2829.48|2835.69|2827.99|33
1651502810000|2022-05-02 14:46:50|2836.23|2828.53|2835.04|2827.34|2836.76|2829.06|2834.59|2826.89|36
1651502820000|2022-05-02 14:47:00|2835.2|2827.5|2835.52|2827.82|2836.19|2828.49|2834.78|2827.08|33
1651502830000|2022-05-02 14:47:10|2836.06|2828.36|2834.93|2827.23|2836.06|2828.36|2833.43|2825.73|35
1651502840000|2022-05-02 14:47:20|2834.03|2826.33|2834.07|2826.37|2834.98|2827.28|2833.76|2826.06|36
1651502850000|2022-05-02 14:47:30|2833.04|2825.34|2835.57|2827.87|2835.6|2827.9|2833.04|2825.34|36
1651502860000|2022-05-02 14:47:40|2835.61|2827.91|2834.54|2826.84|2835.73|2828.03|2834.33|2826.63|37
1651502870000|2022-05-02 14:47:50|2834.7|2827|2834.36|2826.66|2834.72|2827.02|2834.11|2826.41|30
1651502880000|2022-05-02 14:48:00|2834.33|2826.63|2834.35|2826.65|2834.62|2826.92|2833.64|2825.94|36
1651502890000|2022-05-02 14:48:10|2834.16|2826.46|2834.54|2826.84|2834.71|2827.01|2834.1|2826.4|36
1651502900000|2022-05-02 14:48:20|2834.37|2826.67|2835.12|2827.42|2835.38|2827.68|2834.16|2826.46|36
1651502910000|2022-05-02 14:48:30|2834.78|2827.08|2835.26|2827.56|2835.37|2827.67|2834.59|2826.89|28
1651502920000|2022-05-02 14:48:40|2835.3|2827.6|2833.98|2826.28|2835.38|2827.68|2833.98|2826.28|36
1651502930000|2022-05-02 14:48:50|2834.11|2826.41|2834.61|2826.91|2835.07|2827.37|2833.47|2825.77|32
1651502940000|2022-05-02 14:49:00|2834.63|2826.93|2834.49|2826.79|2835.16|2827.46|2833.6|2825.9|38
1651502950000|2022-05-02 14:49:10|2834.61|2826.91|2834.34|2826.64|2835.09|2827.39|2834.22|2826.52|28
1651502960000|2022-05-02 14:49:20|2834.35|2826.65|2834.66|2826.96|2834.93|2827.23|2833.4|2825.7|39
1651502970000|2022-05-02 14:49:30|2834.31|2826.61|2834.35|2826.65|2834.8|2827.1|2833.97|2826.27|31
1651502980000|2022-05-02 14:49:40|2833.84|2826.14|2835.04|2827.34|2835.18|2827.48|2833.84|2826.14|29
1651502990000|2022-05-02 14:49:50|2835.01|2827.31|2834.84|2827.14|2835.16|2827.46|2834.52|2826.82|28
1651503000000|2022-05-02 14:50:00|2834.89|2827.19|2835.25|2827.55|2835.86|2828.16|2834.89|2827.19|28
1651503010000|2022-05-02 14:50:10|2835.09|2827.39|2834.62|2826.92|2835.16|2827.46|2834.24|2826.54|33
1651503020000|2022-05-02 14:50:20|2834.51|2826.81|2834.9|2827.2|2834.9|2827.2|2834.08|2826.38|25
1651503030000|2022-05-02 14:50:30|2834.33|2826.63|2834.22|2826.52|2834.98|2827.28|2834.02|2826.32|30
1651503040000|2022-05-02 14:50:40|2834.23|2826.53|2834.44|2826.74|2834.61|2826.91|2834.04|2826.34|33
1651503050000|2022-05-02 14:50:50|2834.89|2827.19|2835.51|2827.81|2835.86|2828.16|2834.89|2827.19|35
1651503060000|2022-05-02 14:51:00|2835.58|2827.88|2834.91|2827.21|2835.7|2828|2834.03|2826.33|37
1651503070000|2022-05-02 14:51:10|2834.48|2826.78|2833.31|2825.61|2834.53|2826.83|2833.23|2825.53|28
1651503080000|2022-05-02 14:51:20|2833.64|2825.94|2834.11|2826.41|2834.79|2827.09|2832.37|2824.67|30
1651503090000|2022-05-02 14:51:30|2834.86|2827.16|2832.93|2825.23|2834.89|2827.19|2832.52|2824.82|34
1651503100000|2022-05-02 14:51:40|2832.94|2825.24|2833.72|2826.02|2833.94|2826.24|2832.94|2825.24|34
1651503110000|2022-05-02 14:51:50|2833.74|2826.04|2835.85|2828.15|2835.85|2828.15|2833.74|2826.04|37
1651503120000|2022-05-02 14:52:00|2835.86|2828.16|2833.17|2825.47|2836.7|2829|2833.17|2825.47|37
1651503130000|2022-05-02 14:52:10|2833.12|2825.42|2832.72|2825.02|2833.28|2825.58|2832.44|2824.74|34
1651503140000|2022-05-02 14:52:20|2832.73|2825.03|2834.09|2826.39|2835.37|2827.67|2832.73|2825.03|34
1651503150000|2022-05-02 14:52:30|2834.08|2826.38|2834.32|2826.62|2835.11|2827.41|2834.01|2826.31|36
1651503160000|2022-05-02 14:52:40|2834.18|2826.48|2833.92|2826.22|2834.26|2826.56|2833.38|2825.68|36
1651503170000|2022-05-02 14:52:50|2833.88|2826.18|2833.87|2826.17|2834.26|2826.56|2832.28|2824.58|36
1651503180000|2022-05-02 14:53:00|2833.34|2825.64|2832.46|2824.76|2833.34|2825.64|2831.83|2824.13|30
1651503190000|2022-05-02 14:53:10|2832.42|2824.72|2833.8|2826.1|2834.34|2826.64|2832.42|2824.72|36
1651503200000|2022-05-02 14:53:20|2833.73|2826.03|2833.64|2825.94|2834.33|2826.63|2833.64|2825.94|35
1651503210000|2022-05-02 14:53:30|2833.67|2825.97|2832.14|2824.44|2833.67|2825.97|2831.19|2823.49|26
1651503220000|2022-05-02 14:53:40|2832.09|2824.39|2832.17|2824.47|2832.26|2824.56|2831.81|2824.11|32
1651503230000|2022-05-02 14:53:50|2832.18|2824.48|2833|2825.3|2833.24|2825.54|2832.12|2824.42|37
1651503240000|2022-05-02 14:54:00|2833.09|2825.39|2833.31|2825.61|2833.71|2826.01|2832.64|2824.94|31
1651503250000|2022-05-02 14:54:10|2832.73|2825.03|2834.83|2827.13|2835|2827.3|2832.73|2825.03|38
1651503260000|2022-05-02 14:54:20|2834.9|2827.2|2835.36|2827.66|2835.52|2827.82|2834.56|2826.86|37
1651503270000|2022-05-02 14:54:30|2835.38|2827.68|2835.08|2827.38|2835.38|2827.68|2834.85|2827.15|31
1651503280000|2022-05-02 14:54:40|2834.96|2827.26|2833.81|2826.11|2835.08|2827.38|2833.78|2826.08|32
1651503290000|2022-05-02 14:54:50|2833.83|2826.13|2832.95|2825.25|2834.13|2826.43|2832.95|2825.25|29
1651503300000|2022-05-02 14:55:00|2832.72|2825.02|2831.08|2823.38|2832.84|2825.14|2831.08|2823.38|32
1651503310000|2022-05-02 14:55:10|2830.93|2823.23|2831.94|2824.24|2832.87|2825.17|2830.88|2823.18|36
1651503320000|2022-05-02 14:55:20|2831.82|2824.12|2833.26|2825.56|2833.26|2825.56|2831.82|2824.12|27
1651503330000|2022-05-02 14:55:30|2833.38|2825.68|2835|2827.3|2835|2827.3|2832.09|2824.39|33
1651503340000|2022-05-02 14:55:40|2835.4|2827.7|2838.88|2831.18|2839.27|2831.57|2835.4|2827.7|38
1651503350000|2022-05-02 14:55:50|2838.79|2831.09|2839.47|2831.77|2839.47|2831.77|2838.11|2830.41|37
1651503360000|2022-05-02 14:56:00|2839.73|2832.03|2841.31|2833.61|2842.34|2834.64|2839.73|2832.03|40
1651503370000|2022-05-02 14:56:10|2841.43|2833.73|2839.37|2831.67|2841.56|2833.86|2839.37|2831.67|39
1651503380000|2022-05-02 14:56:20|2839.11|2831.41|2836.31|2828.61|2839.11|2831.41|2836.3|2828.6|39
1651503390000|2022-05-02 14:56:30|2836.33|2828.63|2836.31|2828.61|2837.09|2829.39|2836.27|2828.57|37
1651503400000|2022-05-02 14:56:40|2836.45|2828.75|2834.66|2826.96|2836.45|2828.75|2833.56|2825.86|35
1651503410000|2022-05-02 14:56:50|2834.52|2826.82|2834.26|2826.56|2835.14|2827.44|2834.01|2826.31|39
1651503420000|2022-05-02 14:57:00|2834.35|2826.65|2830.69|2822.99|2834.35|2826.65|2830.46|2822.76|38
1651503430000|2022-05-02 14:57:10|2830.49|2822.79|2829|2821.3|2830.49|2822.79|2828.28|2820.58|34
1651503440000|2022-05-02 14:57:20|2828.87|2821.17|2828|2820.3|2829|2821.3|2826.6|2818.9|34
1651503450000|2022-05-02 14:57:30|2827.74|2820.04|2827.72|2820.02|2828|2820.3|2826.73|2819.03|38
1651503460000|2022-05-02 14:57:40|2827.76|2820.06|2828.23|2820.53|2828.41|2820.71|2826.79|2819.09|36
1651503470000|2022-05-02 14:57:50|2828.17|2820.47|2828.73|2821.03|2828.75|2821.05|2828.16|2820.46|34
1651503480000|2022-05-02 14:58:00|2828.71|2821.01|2828.61|2820.91|2828.73|2821.03|2826.98|2819.28|37
1651503490000|2022-05-02 14:58:10|2828.91|2821.21|2829.41|2821.71|2829.61|2821.91|2828.3|2820.6|35
1651503500000|2022-05-02 14:58:20|2829.19|2821.49|2831.53|2823.83|2831.63|2823.93|2829.19|2821.49|30
1651503510000|2022-05-02 14:58:30|2831.35|2823.65|2830.63|2822.93|2831.35|2823.65|2830.22|2822.52|35
1651503520000|2022-05-02 14:58:40|2830.59|2822.89|2830.59|2822.89|2831.11|2823.41|2830.26|2822.56|30
1651503530000|2022-05-02 14:58:50|2830.61|2822.91|2830.86|2823.16|2831.02|2823.32|2829.81|2822.11|35
1651503540000|2022-05-02 14:59:00|2830.81|2823.11|2830.39|2822.69|2831.07|2823.37|2830.06|2822.36|35
1651503550000|2022-05-02 14:59:10|2830.4|2822.7|2830.62|2822.92|2830.93|2823.23|2830.05|2822.35|38
1651503560000|2022-05-02 14:59:20|2830.93|2823.23|2831.09|2823.39|2831.61|2823.91|2830.67|2822.97|38
1651503570000|2022-05-02 14:59:30|2831.23|2823.53|2830.48|2822.78|2831.23|2823.53|2829.83|2822.13|36
1651503580000|2022-05-02 14:59:40|2830.44|2822.74|2830.33|2822.63|2830.44|2822.74|2829.46|2821.76|34
1651503590000|2022-05-02 14:59:50|2830.23|2822.53|2831.58|2823.88|2831.64|2823.94|2830.14|2822.44|37
1651503600000|2022-05-02 15:00:00|2831.59|2823.89|2829.65|2821.95|2832.13|2824.43|2829.65|2821.95|31
1651503610000|2022-05-02 15:00:10|2829.73|2822.03|2828.79|2821.09|2829.9|2822.2|2828.79|2821.09|29
1651503620000|2022-05-02 15:00:20|2828.8|2821.1|2828.99|2821.29|2829.06|2821.36|2828.55|2820.85|29
1651503630000|2022-05-02 15:00:30|2828.98|2821.28|2829.49|2821.79|2829.49|2821.79|2828.29|2820.59|31
1651503640000|2022-05-02 15:00:40|2829.28|2821.58|2828.38|2820.68|2829.45|2821.75|2828.29|2820.59|32
1651503650000|2022-05-02 15:00:50|2828.5|2820.8|2827.5|2819.8|2828.5|2820.8|2826.62|2818.92|35
1651503660000|2022-05-02 15:01:00|2827.43|2819.73|2828.6|2820.9|2828.87|2821.17|2827.32|2819.62|33
1651503670000|2022-05-02 15:01:10|2828.57|2820.87|2828.12|2820.42|2828.92|2821.22|2827.44|2819.74|34
1651503680000|2022-05-02 15:01:20|2828.92|2821.22|2826.71|2819.01|2828.92|2821.22|2826.67|2818.97|29
1651503690000|2022-05-02 15:01:30|2826.83|2819.13|2826.76|2819.06|2827.99|2820.29|2826.4|2818.7|36
1651503700000|2022-05-02 15:01:40|2826.8|2819.1|2826.59|2818.89|2828.05|2820.35|2826.52|2818.82|33
1651503710000|2022-05-02 15:01:50|2827.72|2820.02|2827.57|2819.87|2827.97|2820.27|2826.89|2819.19|19
1651503720000|2022-05-02 15:02:00|2827.32|2819.62|2827.09|2819.39|2827.72|2820.02|2826.84|2819.14|32
1651503730000|2022-05-02 15:02:10|2826.95|2819.25|2827.45|2819.75|2827.45|2819.75|2826|2818.3|37
1651503740000|2022-05-02 15:02:20|2827.25|2819.55|2828.19|2820.49|2828.72|2821.02|2826.85|2819.15|35
1651503750000|2022-05-02 15:02:30|2827.95|2820.25|2826.73|2819.03|2828.38|2820.68|2826.31|2818.61|36
1651503760000|2022-05-02 15:02:40|2826.77|2819.07|2827.44|2819.74|2828.28|2820.58|2826.77|2819.07|38
1651503770000|2022-05-02 15:02:50|2827.46|2819.76|2827.93|2820.23|2828.41|2820.71|2827.37|2819.67|37
1651503780000|2022-05-02 15:03:00|2827.77|2820.07|2828.77|2821.07|2828.86|2821.16|2826.3|2818.6|39
1651503790000|2022-05-02 15:03:10|2828.46|2820.76|2826.66|2818.96|2828.76|2821.06|2826.66|2818.96|36
1651503800000|2022-05-02 15:03:20|2826.65|2818.95|2827.37|2819.67|2827.95|2820.25|2825.06|2817.36|38
1651503810000|2022-05-02 15:03:30|2827.4|2819.7|2827.7|2820|2827.93|2820.23|2826.77|2819.07|27
1651503820000|2022-05-02 15:03:40|2827.45|2819.75|2826.71|2819.01|2827.7|2820|2826.01|2818.31|28
1651503830000|2022-05-02 15:03:50|2826.62|2818.92|2825.86|2818.16|2827.25|2819.55|2825.01|2817.31|29
1651503840000|2022-05-02 15:04:00|2825.03|2817.33|2822.56|2814.86|2825.85|2818.15|2822.56|2814.86|35
1651503850000|2022-05-02 15:04:10|2822.62|2814.92|2824.37|2816.67|2825.18|2817.48|2822.36|2814.66|39
1651503860000|2022-05-02 15:04:20|2824.44|2816.74|2824.22|2816.52|2825|2817.3|2823.73|2816.03|27
1651503870000|2022-05-02 15:04:30|2824.78|2817.08|2824.8|2817.1|2825|2817.3|2823.43|2815.73|30
1651503880000|2022-05-02 15:04:40|2823.7|2816|2824.8|2817.1|2825|2817.3|2823.7|2816|36
1651503890000|2022-05-02 15:04:50|2824.33|2816.63|2824.53|2816.83|2824.87|2817.17|2824.27|2816.57|35
1651503900000|2022-05-02 15:05:00|2824.52|2816.82|2824.38|2816.68|2824.85|2817.15|2824.15|2816.45|36
1651503910000|2022-05-02 15:05:10|2824.66|2816.96|2825|2817.3|2825.18|2817.48|2824.3|2816.6|34
1651503920000|2022-05-02 15:05:20|2825.32|2817.62|2827.4|2819.7|2827.44|2819.74|2825.08|2817.38|37
1651503930000|2022-05-02 15:05:30|2827.41|2819.71|2826.97|2819.27|2827.81|2820.11|2826.78|2819.08|35
1651503940000|2022-05-02 15:05:40|2826.82|2819.12|2827.08|2819.38|2827.88|2820.18|2826.82|2819.12|35
1651503950000|2022-05-02 15:05:50|2827.28|2819.58|2826.93|2819.23|2827.28|2819.58|2826.49|2818.79|33
1651503960000|2022-05-02 15:06:00|2827.02|2819.32|2830.22|2822.52|2830.49|2822.79|2825.64|2817.94|38
1651503970000|2022-05-02 15:06:10|2830.64|2822.94|2829.38|2821.68|2830.74|2823.04|2828.74|2821.04|38
1651503980000|2022-05-02 15:06:20|2830.09|2822.39|2828.66|2820.96|2830.09|2822.39|2828.66|2820.96|37
1651503990000|2022-05-02 15:06:30|2828.7|2821|2830.96|2823.26|2831.4|2823.7|2828.59|2820.89|35
1651504000000|2022-05-02 15:06:40|2831.22|2823.52|2830.2|2822.5|2831.7|2824|2830.2|2822.5|35
1651504010000|2022-05-02 15:06:50|2830.16|2822.46|2829.38|2821.68|2830.16|2822.46|2828.81|2821.11|36
1651504020000|2022-05-02 15:07:00|2829.4|2821.7|2830.79|2823.09|2831.2|2823.5|2829.4|2821.7|37
1651504030000|2022-05-02 15:07:10|2830.87|2823.17|2830.51|2822.81|2831.1|2823.4|2830.22|2822.52|30
1651504040000|2022-05-02 15:07:20|2830.61|2822.91|2830.03|2822.33|2830.66|2822.96|2829.94|2822.24|31
1651504050000|2022-05-02 15:07:30|2830.04|2822.34|2829.99|2822.29|2830.29|2822.59|2829.99|2822.29|31
1651504060000|2022-05-02 15:07:40|2830.09|2822.39|2829.07|2821.37|2830.23|2822.53|2829.07|2821.37|28
1651504070000|2022-05-02 15:07:50|2829.1|2821.4|2829.86|2822.16|2829.86|2822.16|2828.86|2821.16|28
1651504080000|2022-05-02 15:08:00|2828.86|2821.16|2829.21|2821.51|2829.86|2822.16|2828.86|2821.16|26
1651504090000|2022-05-02 15:08:10|2829.16|2821.46|2829.59|2821.89|2829.97|2822.27|2829.16|2821.46|29
1651504100000|2022-05-02 15:08:20|2829.58|2821.88|2828.31|2820.61|2829.86|2822.16|2828.31|2820.61|28
1651504110000|2022-05-02 15:08:30|2828.27|2820.57|2827.72|2820.02|2828.27|2820.57|2827.58|2819.88|17
1651504120000|2022-05-02 15:08:40|2827.81|2820.11|2828.99|2821.29|2829.16|2821.46|2827.75|2820.05|26
1651504130000|2022-05-02 15:08:50|2829|2821.3|2828.26|2820.56|2829.43|2821.73|2828.16|2820.46|23
1651504140000|2022-05-02 15:09:00|2828.04|2820.34|2829.03|2821.33|2829.03|2821.33|2827.92|2820.22|18
1651504150000|2022-05-02 15:09:10|2829.06|2821.36|2828.21|2820.51|2829.22|2821.52|2828.16|2820.46|38
1651504160000|2022-05-02 15:09:20|2828.46|2820.76|2828.74|2821.04|2828.74|2821.04|2828.08|2820.38|31
1651504170000|2022-05-02 15:09:30|2828.35|2820.65|2828.37|2820.67|2828.74|2821.04|2828.08|2820.38|32
1651504180000|2022-05-02 15:09:40|2828.18|2820.48|2828.62|2820.92|2829.64|2821.94|2828.18|2820.48|31
1651504190000|2022-05-02 15:09:50|2828.61|2820.91|2828.74|2821.04|2828.88|2821.18|2828.51|2820.81|26
1651504200000|2022-05-02 15:10:00|2828.77|2821.07|2829.31|2821.61|2829.32|2821.62|2828.6|2820.9|27
1651504210000|2022-05-02 15:10:10|2829.01|2821.31|2829.03|2821.33|2829.45|2821.75|2829.01|2821.31|16
1651504220000|2022-05-02 15:10:20|2829.02|2821.32|2828.57|2820.87|2829.58|2821.88|2828.57|2820.87|21
1651504230000|2022-05-02 15:10:30|2828.55|2820.85|2828.14|2820.44|2828.56|2820.86|2828.03|2820.33|18
1651504240000|2022-05-02 15:10:40|2828.12|2820.42|2828.36|2820.66|2828.6|2820.9|2828.01|2820.31|29
1651504250000|2022-05-02 15:10:50|2828.33|2820.63|2828.85|2821.15|2828.88|2821.18|2828.23|2820.53|24
1651504260000|2022-05-02 15:11:00|2828.88|2821.18|2828.9|2821.2|2829.51|2821.81|2828.87|2821.17|30
1651504270000|2022-05-02 15:11:10|2828.8|2821.1|2828.01|2820.31|2828.86|2821.16|2827.71|2820.01|30
1651504280000|2022-05-02 15:11:20|2827.98|2820.28|2828.46|2820.76|2828.86|2821.16|2827.6|2819.9|28
1651504290000|2022-05-02 15:11:30|2828.67|2820.97|2828.53|2820.83|2828.86|2821.16|2828.43|2820.73|29
1651504300000|2022-05-02 15:11:40|2828.65|2820.95|2829.27|2821.57|2829.67|2821.97|2828.55|2820.85|34
1651504310000|2022-05-02 15:11:50|2829.43|2821.73|2831.99|2824.29|2831.99|2824.29|2829.38|2821.68|34
1651504320000|2022-05-02 15:12:00|2831.98|2824.28|2832.76|2825.06|2833.87|2826.17|2831.87|2824.17|39
1651504330000|2022-05-02 15:12:10|2832.8|2825.1|2833.32|2825.62|2833.32|2825.62|2832.36|2824.66|32
1651504340000|2022-05-02 15:12:20|2833.29|2825.59|2833.33|2825.63|2833.65|2825.95|2833.29|2825.59|27
1651504350000|2022-05-02 15:12:30|2833.28|2825.58|2834.44|2826.74|2834.62|2826.92|2833.25|2825.55|37
1651504360000|2022-05-02 15:12:40|2834.43|2826.73|2835.32|2827.62|2835.32|2827.62|2833.77|2826.07|35
1651504370000|2022-05-02 15:12:50|2835.39|2827.69|2834.31|2826.61|2835.5|2827.8|2834.21|2826.51|37
1651504380000|2022-05-02 15:13:00|2834.32|2826.62|2834.34|2826.64|2835.12|2827.42|2834.32|2826.62|35
1651504390000|2022-05-02 15:13:10|2834.27|2826.57|2838.3|2830.6|2838.45|2830.75|2834.25|2826.55|36
1651504400000|2022-05-02 15:13:20|2838.26|2830.56|2836.87|2829.17|2838.38|2830.68|2836.59|2828.89|35
1651504410000|2022-05-02 15:13:30|2836.84|2829.14|2835.92|2828.22|2836.93|2829.23|2835.78|2828.08|36
1651504420000|2022-05-02 15:13:40|2835.79|2828.09|2835.02|2827.32|2836.08|2828.38|2834.99|2827.29|38
1651504430000|2022-05-02 15:13:50|2835.03|2827.33|2835.67|2827.97|2835.81|2828.11|2834.95|2827.25|37
1651504440000|2022-05-02 15:14:00|2835.83|2828.13|2835.38|2827.68|2836.38|2828.68|2834.92|2827.22|35
1651504450000|2022-05-02 15:14:10|2835.36|2827.66|2835.83|2828.13|2836.19|2828.49|2835.36|2827.66|29
1651504460000|2022-05-02 15:14:20|2835.84|2828.14|2835.99|2828.29|2836.05|2828.35|2835.77|2828.07|30
1651504470000|2022-05-02 15:14:30|2835.41|2827.71|2835.4|2827.7|2835.46|2827.76|2835.29|2827.59|29
1651504480000|2022-05-02 15:14:40|2835.38|2827.68|2835.24|2827.54|2835.43|2827.73|2835.01|2827.31|19
1651504490000|2022-05-02 15:14:50|2835.32|2827.62|2836.88|2829.18|2836.88|2829.18|2835.32|2827.62|35
1651504500000|2022-05-02 15:15:00|2836.87|2829.17|2835.77|2828.07|2836.89|2829.19|2834.94|2827.24|36
1651504510000|2022-05-02 15:15:10|2835.53|2827.83|2837.21|2829.51|2837.92|2830.22|2835.53|2827.83|35
1651504520000|2022-05-02 15:15:20|2837.22|2829.52|2837.72|2830.02|2838.66|2830.96|2837.22|2829.52|38
1651504530000|2022-05-02 15:15:30|2837.75|2830.05|2838.17|2830.47|2838.28|2830.58|2837.75|2830.05|32
1651504540000|2022-05-02 15:15:40|2838.18|2830.48|2838.95|2831.25|2839.26|2831.56|2838.18|2830.48|31
1651504550000|2022-05-02 15:15:50|2838.83|2831.13|2836.69|2828.99|2838.83|2831.13|2836.69|2828.99|36
1651504560000|2022-05-02 15:16:00|2836.43|2828.73|2834.39|2826.69|2836.43|2828.73|2834.06|2826.36|36
1651504570000|2022-05-02 15:16:10|2834.07|2826.37|2833.74|2826.04|2834.37|2826.67|2832.74|2825.04|33
1651504580000|2022-05-02 15:16:20|2833.9|2826.2|2832.1|2824.4|2833.9|2826.2|2831.92|2824.22|26
1651504590000|2022-05-02 15:16:30|2832.22|2824.52|2832.76|2825.06|2833.13|2825.43|2831.91|2824.21|30
1651504600000|2022-05-02 15:16:40|2832.72|2825.02|2831.47|2823.77|2833.12|2825.42|2831.36|2823.66|34
1651504610000|2022-05-02 15:16:50|2831.44|2823.74|2831.21|2823.51|2831.44|2823.74|2830.76|2823.06|32
1651504620000|2022-05-02 15:17:00|2831.2|2823.5|2828.67|2820.97|2831.24|2823.54|2828.62|2820.92|31
1651504630000|2022-05-02 15:17:10|2828.68|2820.98|2827.59|2819.89|2829.09|2821.39|2827.04|2819.34|33
1651504640000|2022-05-02 15:17:20|2827.58|2819.88|2825.82|2818.12|2827.58|2819.88|2825.82|2818.12|35
1651504650000|2022-05-02 15:17:30|2825.91|2818.21|2825.65|2817.95|2826.07|2818.37|2823.94|2816.24|38
1651504660000|2022-05-02 15:17:40|2825.92|2818.22|2825.81|2818.11|2826.53|2818.83|2825.27|2817.57|35
1651504670000|2022-05-02 15:17:50|2825.33|2817.63|2825.04|2817.34|2825.35|2817.65|2824.68|2816.98|38
1651504680000|2022-05-02 15:18:00|2825.06|2817.36|2826.6|2818.9|2826.92|2819.22|2825.05|2817.35|37
1651504690000|2022-05-02 15:18:10|2826.28|2818.58|2825.63|2817.93|2826.42|2818.72|2825.1|2817.4|38
1651504700000|2022-05-02 15:18:20|2825.39|2817.69|2825.46|2817.76|2825.68|2817.98|2825.15|2817.45|29
1651504710000|2022-05-02 15:18:30|2825.48|2817.78|2825.79|2818.09|2825.88|2818.18|2824.91|2817.21|26
1651504720000|2022-05-02 15:18:40|2825.8|2818.1|2825.6|2817.9|2826.53|2818.83|2825.6|2817.9|35
1651504730000|2022-05-02 15:18:50|2825.7|2818|2825.31|2817.61|2825.79|2818.09|2825.24|2817.54|31
1651504740000|2022-05-02 15:19:00|2825.27|2817.57|2826.51|2818.81|2826.51|2818.81|2825.11|2817.41|31
1651504750000|2022-05-02 15:19:10|2826.54|2818.84|2826.58|2818.88|2827.38|2819.68|2826.25|2818.55|39
1651504760000|2022-05-02 15:19:20|2826.62|2818.92|2826.1|2818.4|2826.72|2819.02|2825.73|2818.03|36
1651504770000|2022-05-02 15:19:30|2826.34|2818.64|2825.88|2818.18|2826.45|2818.75|2825.62|2817.92|32
1651504780000|2022-05-02 15:19:40|2825.89|2818.19|2825.83|2818.13|2826.17|2818.47|2825.53|2817.83|29
1651504790000|2022-05-02 15:19:50|2825.8|2818.1|2825.12|2817.42|2826.01|2818.31|2825.08|2817.38|28
1651504800000|2022-05-02 15:20:00|2825.79|2818.09|2824.64|2816.94|2825.79|2818.09|2824.37|2816.67|37
1651504810000|2022-05-02 15:20:10|2824.54|2816.84|2824.95|2817.25|2825.33|2817.63|2824.38|2816.68|26
1651504820000|2022-05-02 15:20:20|2824.99|2817.29|2824.02|2816.32|2825.24|2817.54|2823.94|2816.24|38
1651504830000|2022-05-02 15:20:30|2824.11|2816.41|2824.04|2816.34|2824.74|2817.04|2823.95|2816.25|36
1651504840000|2022-05-02 15:20:40|2824.03|2816.33|2824.08|2816.38|2824.71|2817.01|2823.51|2815.81|37
1651504850000|2022-05-02 15:20:50|2824.1|2816.4|2826.45|2818.75|2826.45|2818.75|2823.63|2815.93|34
1651504860000|2022-05-02 15:21:00|2826.49|2818.79|2824.84|2817.14|2826.52|2818.82|2824.74|2817.04|35
1651504870000|2022-05-02 15:21:10|2824.86|2817.16|2824.59|2816.89|2825.42|2817.72|2824.29|2816.59|36
1651504880000|2022-05-02 15:21:20|2824.66|2816.96|2825.5|2817.8|2825.9|2818.2|2824.34|2816.64|32
1651504890000|2022-05-02 15:21:30|2825.77|2818.07|2825.73|2818.03|2826.44|2818.74|2825.54|2817.84|37
1651504900000|2022-05-02 15:21:40|2826.15|2818.45|2825.83|2818.13|2826.55|2818.85|2825.66|2817.96|39
1651504910000|2022-05-02 15:21:50|2825.85|2818.15|2826.77|2819.07|2826.77|2819.07|2825.73|2818.03|40
1651504920000|2022-05-02 15:22:00|2826.96|2819.26|2826|2818.3|2827.77|2820.07|2825.93|2818.23|31
1651504930000|2022-05-02 15:22:10|2826.14|2818.44|2826.38|2818.68|2826.58|2818.88|2826.14|2818.44|24
1651504940000|2022-05-02 15:22:20|2826.41|2818.71|2826.81|2819.11|2826.85|2819.15|2826.04|2818.34|30
1651504950000|2022-05-02 15:22:30|2826.73|2819.03|2826.31|2818.61|2827.27|2819.57|2826.29|2818.59|25
1651504960000|2022-05-02 15:22:40|2826.29|2818.59|2826.49|2818.79|2826.56|2818.86|2826.23|2818.53|26
1651504970000|2022-05-02 15:22:50|2826.56|2818.86|2827.51|2819.81|2827.51|2819.81|2826.43|2818.73|32
1651504980000|2022-05-02 15:23:00|2827.55|2819.85|2827.16|2819.46|2827.56|2819.86|2826.79|2819.09|33
1651504990000|2022-05-02 15:23:10|2827.15|2819.45|2826.81|2819.11|2827.38|2819.68|2826.58|2818.88|27
1651505000000|2022-05-02 15:23:20|2827.4|2819.7|2826.98|2819.28|2827.64|2819.94|2826.65|2818.95|35
1651505010000|2022-05-02 15:23:30|2827.2|2819.5|2825.93|2818.23|2827.36|2819.66|2825.93|2818.23|25
1651505020000|2022-05-02 15:23:40|2826.36|2818.66|2826.73|2819.03|2826.87|2819.17|2825.97|2818.27|22
1651505030000|2022-05-02 15:23:50|2826.77|2819.07|2826.82|2819.12|2827.67|2819.97|2826.66|2818.96|27
1651505040000|2022-05-02 15:24:00|2826.84|2819.14|2826.9|2819.2|2827.66|2819.96|2826.33|2818.63|34
1651505050000|2022-05-02 15:24:10|2826.83|2819.13|2826.96|2819.26|2827.36|2819.66|2826.29|2818.59|23
1651505060000|2022-05-02 15:24:20|2826.89|2819.19|2825.94|2818.24|2826.96|2819.26|2825.94|2818.24|20
1651505070000|2022-05-02 15:24:30|2825.9|2818.2|2826.69|2818.99|2826.71|2819.01|2825.85|2818.15|21
1651505080000|2022-05-02 15:24:40|2826.7|2819|2827.24|2819.54|2827.68|2819.98|2826.7|2819|35
1651505090000|2022-05-02 15:24:50|2827.27|2819.57|2828.03|2820.33|2828.03|2820.33|2827.19|2819.49|32
1651505100000|2022-05-02 15:25:00|2828.17|2820.47|2827.28|2819.58|2828.34|2820.64|2826.89|2819.19|27
1651505110000|2022-05-02 15:25:10|2827.39|2819.69|2824.85|2817.15|2827.39|2819.69|2824.85|2817.15|33
1651505120000|2022-05-02 15:25:20|2824.8|2817.1|2824.78|2817.08|2824.95|2817.25|2823.43|2815.73|36
1651505130000|2022-05-02 15:25:30|2824.4|2816.7|2824.98|2817.28|2825.05|2817.35|2823.8|2816.1|28
1651505140000|2022-05-02 15:25:40|2824.97|2817.27|2823.92|2816.22|2824.97|2817.27|2822.83|2815.13|34
1651505150000|2022-05-02 15:25:50|2823.91|2816.21|2830.99|2823.29|2830.99|2823.29|2823.78|2816.08|39
1651505160000|2022-05-02 15:26:00|2830.98|2823.28|2830.59|2822.89|2832.32|2824.62|2830.37|2822.67|38
1651505170000|2022-05-02 15:26:10|2830.73|2823.03|2828.95|2821.25|2830.78|2823.08|2828.95|2821.25|36
1651505180000|2022-05-02 15:26:20|2828.87|2821.17|2828.28|2820.58|2829.2|2821.5|2827.9|2820.2|35
1651505190000|2022-05-02 15:26:30|2828.27|2820.57|2825.93|2818.23|2828.76|2821.06|2825.93|2818.23|38
1651505200000|2022-05-02 15:26:40|2825.85|2818.15|2827.4|2819.7|2827.4|2819.7|2825.85|2818.15|31
1651505210000|2022-05-02 15:26:50|2827.38|2819.68|2827.39|2819.69|2827.54|2819.84|2826.96|2819.26|38
1651505220000|2022-05-02 15:27:00|2827.4|2819.7|2826.22|2818.52|2827.5|2819.8|2826.22|2818.52|18
1651505230000|2022-05-02 15:27:10|2826.19|2818.49|2823.94|2816.24|2826.19|2818.49|2823.66|2815.96|30
1651505240000|2022-05-02 15:27:20|2824.08|2816.38|2823.66|2815.96|2824.13|2816.43|2823.48|2815.78|29
1651505250000|2022-05-02 15:27:30|2823.65|2815.95|2824.11|2816.41|2825.14|2817.44|2823.41|2815.71|26
1651505260000|2022-05-02 15:27:40|2824.1|2816.4|2823.96|2816.26|2824.59|2816.89|2823.81|2816.11|30
1651505270000|2022-05-02 15:27:50|2823.89|2816.19|2824.02|2816.32|2825|2817.3|2823.89|2816.19|37
1651505280000|2022-05-02 15:28:00|2824.01|2816.31|2823.96|2816.26|2824.64|2816.94|2823.63|2815.93|30
1651505290000|2022-05-02 15:28:10|2823.93|2816.23|2824.48|2816.78|2825.18|2817.48|2823.79|2816.09|34
1651505300000|2022-05-02 15:28:20|2824.57|2816.87|2825.33|2817.63|2825.88|2818.18|2824.57|2816.87|35
1651505310000|2022-05-02 15:28:30|2825.38|2817.68|2825.04|2817.34|2825.95|2818.25|2824.16|2816.46|34
1651505320000|2022-05-02 15:28:40|2825.01|2817.31|2826.89|2819.19|2826.89|2819.19|2824.97|2817.27|36
1651505330000|2022-05-02 15:28:50|2827.01|2819.31|2825.84|2818.14|2827.16|2819.46|2825.83|2818.13|35
1651505340000|2022-05-02 15:29:00|2825.8|2818.1|2825.59|2817.89|2825.8|2818.1|2824.65|2816.95|28
1651505350000|2022-05-02 15:29:10|2825.7|2818|2824.07|2816.37|2825.7|2818|2824.07|2816.37|23
1651505360000|2022-05-02 15:29:20|2823.62|2815.92|2824.04|2816.34|2824.32|2816.62|2823.48|2815.78|26
1651505370000|2022-05-02 15:29:30|2823.9|2816.2|2824.44|2816.74|2824.72|2817.02|2823.74|2816.04|32
1651505380000|2022-05-02 15:29:40|2824.43|2816.73|2826.24|2818.54|2826.24|2818.54|2824.43|2816.73|35
1651505390000|2022-05-02 15:29:50|2826.08|2818.38|2825.87|2818.17|2826.92|2819.22|2825.34|2817.64|33
1651505400000|2022-05-02 15:30:00|2826.08|2818.38|2827.34|2819.64|2827.34|2819.64|2826.05|2818.35|38
1651505410000|2022-05-02 15:30:10|2827.36|2819.66|2827.33|2819.63|2828.06|2820.36|2827.12|2819.42|38
1651505420000|2022-05-02 15:30:20|2827.31|2819.61|2826.96|2819.26|2827.7|2820|2826.43|2818.73|36
1651505430000|2022-05-02 15:30:30|2827.03|2819.33|2825.09|2817.39|2827.03|2819.33|2825.04|2817.34|33
1651505440000|2022-05-02 15:30:40|2825.07|2817.37|2825.08|2817.38|2825.18|2817.48|2824.12|2816.42|36
1651505450000|2022-05-02 15:30:50|2825.15|2817.45|2824.17|2816.47|2825.15|2817.45|2823.83|2816.13|28
1651505460000|2022-05-02 15:31:00|2824.21|2816.51|2824.45|2816.75|2825.22|2817.52|2824.21|2816.51|29
1651505470000|2022-05-02 15:31:10|2824.41|2816.71|2823.86|2816.16|2825.1|2817.4|2823.86|2816.16|20
1651505480000|2022-05-02 15:31:20|2823.72|2816.02|2823.07|2815.37|2823.73|2816.03|2822.7|2815|22
1651505490000|2022-05-02 15:31:30|2822.82|2815.12|2823.27|2815.57|2823.76|2816.06|2822.82|2815.12|22
1651505500000|2022-05-02 15:31:40|2823.3|2815.6|2825.03|2817.33|2825.06|2817.36|2823.3|2815.6|34
1651505510000|2022-05-02 15:31:50|2824.68|2816.98|2824.23|2816.53|2824.77|2817.07|2823.67|2815.97|35
1651505520000|2022-05-02 15:32:00|2824.24|2816.54|2823.87|2816.17|2824.4|2816.7|2822.98|2815.28|34
1651505530000|2022-05-02 15:32:10|2823.35|2815.65|2823.58|2815.88|2823.87|2816.17|2823.19|2815.49|26
1651505540000|2022-05-02 15:32:20|2823.5|2815.8|2824.47|2816.77|2824.54|2816.84|2823.18|2815.48|36
1651505550000|2022-05-02 15:32:30|2824.66|2816.96|2824.44|2816.74|2824.88|2817.18|2823.94|2816.24|34
1651505560000|2022-05-02 15:32:40|2824.55|2816.85|2825.04|2817.34|2825.51|2817.81|2824.55|2816.85|40
1651505570000|2022-05-02 15:32:50|2825.05|2817.35|2826.36|2818.66|2826.67|2818.97|2824.95|2817.25|38
1651505580000|2022-05-02 15:33:00|2826.16|2818.46|2826.64|2818.94|2826.64|2818.94|2825.71|2818.01|35
1651505590000|2022-05-02 15:33:10|2826.77|2819.07|2828.05|2820.35|2828.27|2820.57|2826.77|2819.07|38
1651505600000|2022-05-02 15:33:20|2827.97|2820.27|2828.9|2821.2|2828.93|2821.23|2826.97|2819.27|37
1651505610000|2022-05-02 15:33:30|2828.83|2821.13|2829.32|2821.62|2829.56|2821.86|2828.55|2820.85|37
1651505620000|2022-05-02 15:33:40|2829.35|2821.65|2828.71|2821.01|2829.85|2822.15|2828.71|2821.01|39
1651505630000|2022-05-02 15:33:50|2828.69|2820.99|2829.42|2821.72|2829.42|2821.72|2827.54|2819.84|33
1651505640000|2022-05-02 15:34:00|2829.47|2821.77|2832.93|2825.23|2833.04|2825.34|2829.47|2821.77|38
1651505650000|2022-05-02 15:34:10|2833.02|2825.32|2830.54|2822.84|2833.17|2825.47|2830.21|2822.51|35
1651505660000|2022-05-02 15:34:20|2830.57|2822.87|2827.61|2819.91|2830.57|2822.87|2827.56|2819.86|39
1651505670000|2022-05-02 15:34:30|2827.44|2819.74|2826.1|2818.4|2827.44|2819.74|2825.28|2817.58|39
1651505680000|2022-05-02 15:34:40|2826.12|2818.42|2827.13|2819.43|2827.52|2819.82|2826.12|2818.42|37
1651505690000|2022-05-02 15:34:50|2827.11|2819.41|2828.34|2820.64|2828.34|2820.64|2826.84|2819.14|34
1651505700000|2022-05-02 15:35:00|2828.47|2820.77|2828.35|2820.65|2829.17|2821.47|2828.08|2820.38|37
1651505710000|2022-05-02 15:35:10|2828.38|2820.68|2828.32|2820.62|2828.91|2821.21|2828.32|2820.62|36
1651505720000|2022-05-02 15:35:20|2828.31|2820.61|2827.63|2819.93|2828.61|2820.91|2827.62|2819.92|34
1651505730000|2022-05-02 15:35:30|2827.68|2819.98|2827.78|2820.08|2827.81|2820.11|2827.53|2819.83|32
1651505740000|2022-05-02 15:35:40|2827.84|2820.14|2826.82|2819.12|2827.86|2820.16|2826.67|2818.97|19
1651505750000|2022-05-02 15:35:50|2826.81|2819.11|2826.74|2819.04|2826.9|2819.2|2826.1|2818.4|34
1651505760000|2022-05-02 15:36:00|2826.64|2818.94|2827.95|2820.25|2828.49|2820.79|2826.64|2818.94|38
1651505770000|2022-05-02 15:36:10|2827.94|2820.24|2829.6|2821.9|2829.6|2821.9|2827.94|2820.24|34
1651505780000|2022-05-02 15:36:20|2829.75|2822.05|2829.81|2822.11|2830.27|2822.57|2828.97|2821.27|36
1651505790000|2022-05-02 15:36:30|2829.86|2822.16|2830|2822.3|2830.73|2823.03|2829.86|2822.16|31
1651505800000|2022-05-02 15:36:40|2829.89|2822.19|2830.83|2823.13|2830.84|2823.14|2829.89|2822.19|33
1651505810000|2022-05-02 15:36:50|2830.9|2823.2|2831.12|2823.42|2831.21|2823.51|2830.25|2822.55|35
1651505820000|2022-05-02 15:37:00|2831.15|2823.45|2832.14|2824.44|2832.16|2824.46|2831.14|2823.44|35
1651505830000|2022-05-02 15:37:10|2832.15|2824.45|2831.99|2824.29|2832.86|2825.16|2831.24|2823.54|38
1651505840000|2022-05-02 15:37:20|2832.07|2824.37|2831.97|2824.27|2832.07|2824.37|2831.05|2823.35|34
1651505850000|2022-05-02 15:37:30|2831.78|2824.08|2830.32|2822.62|2832.18|2824.48|2830.12|2822.42|37
1651505860000|2022-05-02 15:37:40|2830.47|2822.77|2833.67|2825.97|2833.67|2825.97|2830.47|2822.77|36
1651505870000|2022-05-02 15:37:50|2833.73|2826.03|2832.26|2824.56|2833.73|2826.03|2832.17|2824.47|35
1651505880000|2022-05-02 15:38:00|2832.18|2824.48|2832.55|2824.85|2832.55|2824.85|2831.66|2823.96|34
1651505890000|2022-05-02 15:38:10|2832.17|2824.47|2831.33|2823.63|2832.55|2824.85|2830.8|2823.1|37
1651505900000|2022-05-02 15:38:20|2831.31|2823.61|2829.28|2821.58|2831.36|2823.66|2829.28|2821.58|33
1651505910000|2022-05-02 15:38:30|2829.18|2821.48|2827.88|2820.18|2829.24|2821.54|2827.34|2819.64|37
1651505920000|2022-05-02 15:38:40|2827.51|2819.81|2827.17|2819.47|2827.77|2820.07|2827.17|2819.47|24
1651505930000|2022-05-02 15:38:50|2827.15|2819.45|2826.61|2818.91|2827.15|2819.45|2826.22|2818.52|28
1651505940000|2022-05-02 15:39:00|2826.43|2818.73|2825.96|2818.26|2826.78|2819.08|2825.47|2817.77|28
1651505950000|2022-05-02 15:39:10|2825.8|2818.1|2824.87|2817.17|2825.82|2818.12|2824.68|2816.98|34
1651505960000|2022-05-02 15:39:20|2824.93|2817.23|2824.1|2816.4|2825.31|2817.61|2824.1|2816.4|31
1651505970000|2022-05-02 15:39:30|2824.27|2816.57|2824.3|2816.6|2824.33|2816.63|2824.04|2816.34|22
1651505980000|2022-05-02 15:39:40|2824.4|2816.7|2824.71|2817.01|2826.24|2818.54|2824.4|2816.7|39
1651505990000|2022-05-02 15:39:50|2824.66|2816.96|2823.47|2815.77|2824.69|2816.99|2823.07|2815.37|38
1651506000000|2022-05-02 15:40:00|2823.22|2815.52|2823.17|2815.47|2824.11|2816.41|2822.43|2814.73|35
1651506010000|2022-05-02 15:40:10|2823.33|2815.63|2823.03|2815.33|2823.87|2816.17|2822.9|2815.2|30
1651506020000|2022-05-02 15:40:20|2823.1|2815.4|2823.07|2815.37|2823.31|2815.61|2823.03|2815.33|22
1651506030000|2022-05-02 15:40:30|2822.95|2815.25|2822.49|2814.79|2822.95|2815.25|2822.49|2814.79|9
1651506040000|2022-05-02 15:40:40|2822.44|2814.74|2822.58|2814.88|2823.18|2815.48|2822.44|2814.74|24
1651506050000|2022-05-02 15:40:50|2822.72|2815.02|2823.51|2815.81|2823.53|2815.83|2822.58|2814.88|21
1651506060000|2022-05-02 15:41:00|2823.6|2815.9|2823.52|2815.82|2824.36|2816.66|2823.33|2815.63|24
1651506070000|2022-05-02 15:41:10|2823.53|2815.83|2823.55|2815.85|2824.02|2816.32|2823.4|2815.7|19
1651506080000|2022-05-02 15:41:20|2823.57|2815.87|2823.55|2815.85|2823.87|2816.17|2823.26|2815.56|29
1651506090000|2022-05-02 15:41:30|2823.58|2815.88|2822.35|2814.65|2823.87|2816.17|2822.16|2814.46|35
1651506100000|2022-05-02 15:41:40|2822.49|2814.79|2821.68|2813.98|2822.49|2814.79|2820.85|2813.15|30
1651506110000|2022-05-02 15:41:50|2822.02|2814.32|2821.96|2814.26|2822.6|2814.9|2821.68|2813.98|31
1651506120000|2022-05-02 15:42:00|2821.95|2814.25|2822.18|2814.48|2822.95|2815.25|2821.3|2813.6|30
1651506130000|2022-05-02 15:42:10|2821.25|2813.55|2819.54|2811.84|2822.18|2814.48|2819.18|2811.48|27
1651506140000|2022-05-02 15:42:20|2819.71|2812.01|2819.04|2811.34|2820.12|2812.42|2818.25|2810.55|38
1651506150000|2022-05-02 15:42:30|2819.03|2811.33|2820.98|2813.28|2820.98|2813.28|2819.02|2811.32|36
1651506160000|2022-05-02 15:42:40|2821.02|2813.32|2821.18|2813.48|2822.29|2814.59|2821.02|2813.32|34
1651506170000|2022-05-02 15:42:50|2821.19|2813.49|2820.48|2812.78|2821.28|2813.58|2820.48|2812.78|32
1651506180000|2022-05-02 15:43:00|2820.49|2812.79|2820.59|2812.89|2820.69|2812.99|2820.35|2812.65|33
1651506190000|2022-05-02 15:43:10|2820.6|2812.9|2821.68|2813.98|2821.68|2813.98|2820.6|2812.9|33
1651506200000|2022-05-02 15:43:20|2821.91|2814.21|2821.65|2813.95|2823.01|2815.31|2821.54|2813.84|37
1651506210000|2022-05-02 15:43:30|2821.62|2813.92|2821.74|2814.04|2822.37|2814.67|2821.56|2813.86|35
1651506220000|2022-05-02 15:43:40|2821.79|2814.09|2822.08|2814.38|2822.31|2814.61|2820.88|2813.18|35
1651506230000|2022-05-02 15:43:50|2822.39|2814.69|2828.3|2820.6|2828.3|2820.6|2822.39|2814.69|40
1651506240000|2022-05-02 15:44:00|2827.49|2819.79|2826.29|2818.59|2827.71|2820.01|2826.14|2818.44|39
1651506250000|2022-05-02 15:44:10|2826.22|2818.52|2826.55|2818.85|2826.71|2819.01|2825.61|2817.91|38
1651506260000|2022-05-02 15:44:20|2826.1|2818.4|2824.76|2817.06|2826.28|2818.58|2824.51|2816.81|33
1651506270000|2022-05-02 15:44:30|2824.75|2817.05|2824.04|2816.34|2824.75|2817.05|2823.61|2815.91|34
1651506280000|2022-05-02 15:44:40|2824.26|2816.56|2824.7|2817|2824.94|2817.24|2824.06|2816.36|37
1651506290000|2022-05-02 15:44:50|2824.72|2817.02|2822.99|2815.29|2824.91|2817.21|2822.99|2815.29|37
1651506300000|2022-05-02 15:45:00|2823.03|2815.33|2822.99|2815.29|2824.2|2816.5|2822.66|2814.96|35
1651506310000|2022-05-02 15:45:10|2823.01|2815.31|2823.18|2815.48|2823.24|2815.54|2822.5|2814.8|32
1651506320000|2022-05-02 15:45:20|2823.17|2815.47|2823.32|2815.62|2823.38|2815.68|2822.81|2815.11|17
1651506330000|2022-05-02 15:45:30|2823.31|2815.61|2823.43|2815.73|2823.72|2816.02|2822.9|2815.2|20
1651506340000|2022-05-02 15:45:40|2823.44|2815.74|2823.76|2816.06|2823.85|2816.15|2823.26|2815.56|21
1651506350000|2022-05-02 15:45:50|2823.77|2816.07|2823.94|2816.24|2823.94|2816.24|2823.73|2816.03|13
1651506360000|2022-05-02 15:46:00|2823.74|2816.04|2824.08|2816.38|2824.31|2816.61|2823.61|2815.91|31
1651506370000|2022-05-02 15:46:10|2823.75|2816.05|2824.98|2817.28|2825.33|2817.63|2823.75|2816.05|34
1651506380000|2022-05-02 15:46:20|2825.05|2817.35|2824.24|2816.54|2825.22|2817.52|2824.24|2816.54|34
1651506390000|2022-05-02 15:46:30|2823.91|2816.21|2823.85|2816.15|2824.75|2817.05|2823.74|2816.04|32
1651506400000|2022-05-02 15:46:40|2824.41|2816.71|2824.51|2816.81|2824.51|2816.81|2823.85|2816.15|38
1651506410000|2022-05-02 15:46:50|2824.41|2816.71|2824.8|2817.1|2825.36|2817.66|2824.41|2816.71|32
1651506420000|2022-05-02 15:47:00|2824.81|2817.11|2826.23|2818.53|2826.66|2818.96|2824.81|2817.11|37
1651506430000|2022-05-02 15:47:10|2826.37|2818.67|2826.17|2818.47|2827.58|2819.88|2826.15|2818.45|36
1651506440000|2022-05-02 15:47:20|2826.16|2818.46|2825.12|2817.42|2826.16|2818.46|2825.02|2817.32|30
1651506450000|2022-05-02 15:47:30|2825.17|2817.47|2823.37|2815.67|2825.17|2817.47|2823.16|2815.46|28
1651506460000|2022-05-02 15:47:40|2823.38|2815.68|2823.43|2815.73|2823.61|2815.91|2823.36|2815.66|27
1651506470000|2022-05-02 15:47:50|2823.41|2815.71|2822.93|2815.23|2823.43|2815.73|2822.58|2814.88|31
1651506480000|2022-05-02 15:48:00|2822.91|2815.21|2823.53|2815.83|2823.54|2815.84|2821.72|2814.02|36
1651506490000|2022-05-02 15:48:10|2823.58|2815.88|2823.3|2815.6|2823.59|2815.89|2822.36|2814.66|35
1651506500000|2022-05-02 15:48:20|2823.25|2815.55|2823.32|2815.62|2823.48|2815.78|2822.9|2815.2|34
1651506510000|2022-05-02 15:48:30|2823.38|2815.68|2823.84|2816.14|2823.85|2816.15|2822.94|2815.24|33
1651506520000|2022-05-02 15:48:40|2823.95|2816.25|2824.47|2816.77|2824.47|2816.77|2823.77|2816.07|28
1651506530000|2022-05-02 15:48:50|2824.48|2816.78|2825.54|2817.84|2825.9|2818.2|2824.48|2816.78|35
1651506540000|2022-05-02 15:49:00|2825.64|2817.94|2825.73|2818.03|2825.92|2818.22|2825.27|2817.57|36
1651506550000|2022-05-02 15:49:10|2825.65|2817.95|2824.53|2816.83|2825.65|2817.95|2824.3|2816.6|37
1651506560000|2022-05-02 15:49:20|2824.54|2816.84|2823.4|2815.7|2824.64|2816.94|2823.4|2815.7|31
1651506570000|2022-05-02 15:49:30|2823.37|2815.67|2823.8|2816.1|2824.53|2816.83|2823.18|2815.48|32
1651506580000|2022-05-02 15:49:40|2823.73|2816.03|2824.18|2816.48|2824.18|2816.48|2823.42|2815.72|35
1651506590000|2022-05-02 15:49:50|2824.19|2816.49|2824.59|2816.89|2824.85|2817.15|2823.79|2816.09|28
1651506600000|2022-05-02 15:50:00|2824.7|2817|2823.51|2815.81|2824.78|2817.08|2823.42|2815.72|35
1651506610000|2022-05-02 15:50:10|2823.45|2815.75|2824.79|2817.09|2824.85|2817.15|2823.45|2815.75|32
1651506620000|2022-05-02 15:50:20|2824.88|2817.18|2824.57|2816.87|2825.1|2817.4|2824.57|2816.87|20
1651506630000|2022-05-02 15:50:30|2824.58|2816.88|2825.47|2817.77|2825.54|2817.84|2824.58|2816.88|19
1651506640000|2022-05-02 15:50:40|2825.46|2817.76|2825.94|2818.24|2826.31|2818.61|2825.13|2817.43|30
1651506650000|2022-05-02 15:50:50|2825.93|2818.23|2825.39|2817.69|2826.02|2818.32|2825.15|2817.45|27
1651506660000|2022-05-02 15:51:00|2825.34|2817.64|2825.3|2817.6|2825.34|2817.64|2824.81|2817.11|26
1651506670000|2022-05-02 15:51:10|2825.29|2817.59|2824.06|2816.36|2825.32|2817.62|2824.05|2816.35|30
1651506680000|2022-05-02 15:51:20|2824.25|2816.55|2824.17|2816.47|2824.37|2816.67|2824.05|2816.35|25
1651506690000|2022-05-02 15:51:30|2824.05|2816.35|2824.63|2816.93|2824.63|2816.93|2824.05|2816.35|27
1651506700000|2022-05-02 15:51:40|2824.78|2817.08|2825.26|2817.56|2825.6|2817.9|2824.56|2816.86|39
1651506710000|2022-05-02 15:51:50|2825.24|2817.54|2825.34|2817.64|2825.58|2817.88|2825.03|2817.33|36
1651506720000|2022-05-02 15:52:00|2824.79|2817.09|2825.24|2817.54|2826.19|2818.49|2824.77|2817.07|36
1651506730000|2022-05-02 15:52:10|2825.85|2818.15|2824.05|2816.35|2826.43|2818.73|2824.05|2816.35|33
1651506740000|2022-05-02 15:52:20|2824.19|2816.49|2825.77|2818.07|2825.78|2818.08|2824.18|2816.48|34
1651506750000|2022-05-02 15:52:30|2825.8|2818.1|2827.66|2819.96|2828.12|2820.42|2825.72|2818.02|36
1651506760000|2022-05-02 15:52:40|2827.22|2819.52|2823.95|2816.25|2827.25|2819.55|2823.86|2816.16|39
1651506770000|2022-05-02 15:52:50|2823.84|2816.14|2823.7|2816|2823.84|2816.14|2822.88|2815.18|34
1651506780000|2022-05-02 15:53:00|2823.48|2815.78|2824.18|2816.48|2824.18|2816.48|2823.09|2815.39|39
1651506790000|2022-05-02 15:53:10|2824.19|2816.49|2823.49|2815.79|2824.19|2816.49|2823.44|2815.74|33
1651506800000|2022-05-02 15:53:20|2823.47|2815.77|2822.94|2815.24|2823.69|2815.99|2822.87|2815.17|30
1651506810000|2022-05-02 15:53:30|2822.96|2815.26|2821.63|2813.93|2822.96|2815.26|2821.19|2813.49|32
1651506820000|2022-05-02 15:53:40|2821.59|2813.89|2821.89|2814.19|2822|2814.3|2821.45|2813.75|33
1651506830000|2022-05-02 15:53:50|2821.9|2814.2|2822.88|2815.18|2823.32|2815.62|2821.9|2814.2|37
1651506840000|2022-05-02 15:54:00|2822.76|2815.06|2821.59|2813.89|2822.88|2815.18|2821.49|2813.79|32
1651506850000|2022-05-02 15:54:10|2821.6|2813.9|2821.9|2814.2|2822.34|2814.64|2821.57|2813.87|36
1651506860000|2022-05-02 15:54:20|2822.03|2814.33|2824.19|2816.49|2824.19|2816.49|2822.03|2814.33|38
1651506870000|2022-05-02 15:54:30|2824.14|2816.44|2824.04|2816.34|2824.67|2816.97|2823.98|2816.28|34
1651506880000|2022-05-02 15:54:40|2824.08|2816.38|2824.37|2816.67|2825.18|2817.48|2824.08|2816.38|28
1651506890000|2022-05-02 15:54:50|2824.01|2816.31|2823.48|2815.78|2824.13|2816.43|2823.04|2815.34|33
1651506900000|2022-05-02 15:55:00|2823.36|2815.66|2824.4|2816.7|2824.63|2816.93|2822.79|2815.09|35
1651506910000|2022-05-02 15:55:10|2824.45|2816.75|2824.12|2816.42|2825.11|2817.41|2823.96|2816.26|34
1651506920000|2022-05-02 15:55:20|2824.14|2816.44|2823.77|2816.07|2824.15|2816.45|2823.16|2815.46|19
1651506930000|2022-05-02 15:55:30|2823.83|2816.13|2824.57|2816.87|2824.57|2816.87|2823.72|2816.02|20
1651506940000|2022-05-02 15:55:40|2824.53|2816.83|2827.13|2819.43|2827.13|2819.43|2824.38|2816.68|32
1651506950000|2022-05-02 15:55:50|2827|2819.3|2826.53|2818.83|2827.74|2820.04|2826.5|2818.8|35
1651506960000|2022-05-02 15:56:00|2826.5|2818.8|2823.74|2816.04|2826.5|2818.8|2823.74|2816.04|35
1651506970000|2022-05-02 15:56:10|2823.73|2816.03|2824.3|2816.6|2824.3|2816.6|2823.16|2815.46|28
1651506980000|2022-05-02 15:56:20|2824.14|2816.44|2823.73|2816.03|2825|2817.3|2823.57|2815.87|30
1651506990000|2022-05-02 15:56:30|2823.62|2815.92|2825.23|2817.53|2825.25|2817.55|2823.62|2815.92|25
1651507000000|2022-05-02 15:56:40|2825.31|2817.61|2826.57|2818.87|2826.57|2818.87|2825.31|2817.61|27
1651507010000|2022-05-02 15:56:50|2826.56|2818.86|2826.56|2818.86|2827.01|2819.31|2826.41|2818.71|31
1651507020000|2022-05-02 15:57:00|2826.51|2818.81|2827.42|2819.72|2827.95|2820.25|2826.51|2818.81|32
1651507030000|2022-05-02 15:57:10|2827.33|2819.63|2828.1|2820.4|2828.1|2820.4|2827.33|2819.63|28
1651507040000|2022-05-02 15:57:20|2828.13|2820.43|2829.33|2821.63|2829.64|2821.94|2828.09|2820.39|29
1651507050000|2022-05-02 15:57:30|2829.79|2822.09|2831.67|2823.97|2831.72|2824.02|2829.7|2822|38
1651507060000|2022-05-02 15:57:40|2831.44|2823.74|2830.74|2823.04|2831.88|2824.18|2830.71|2823.01|37
1651507070000|2022-05-02 15:57:50|2830.85|2823.15|2829.01|2821.31|2830.85|2823.15|2828.87|2821.17|38
1651507080000|2022-05-02 15:58:00|2829.1|2821.4|2828.28|2820.58|2829.11|2821.41|2828.15|2820.45|33
1651507090000|2022-05-02 15:58:10|2828.31|2820.61|2828.82|2821.12|2828.95|2821.25|2828.28|2820.58|35
1651507100000|2022-05-02 15:58:20|2828.79|2821.09|2830.19|2822.49|2830.19|2822.49|2828.71|2821.01|38
1651507110000|2022-05-02 15:58:30|2830.29|2822.59|2829.29|2821.59|2830.41|2822.71|2828.81|2821.11|35
1651507120000|2022-05-02 15:58:40|2829.26|2821.56|2829.85|2822.15|2829.85|2822.15|2828.54|2820.84|39
1651507130000|2022-05-02 15:58:50|2829.76|2822.06|2829.21|2821.51|2830.17|2822.47|2829.03|2821.33|36
1651507140000|2022-05-02 15:59:00|2829.17|2821.47|2829.76|2822.06|2830.41|2822.71|2829.13|2821.43|33
1651507150000|2022-05-02 15:59:10|2829.75|2822.05|2828.83|2821.13|2829.79|2822.09|2828.82|2821.12|26
1651507160000|2022-05-02 15:59:20|2828.86|2821.16|2828.66|2820.96|2829.43|2821.73|2828.46|2820.76|28
1651507170000|2022-05-02 15:59:30|2828.68|2820.98|2829.37|2821.67|2829.64|2821.94|2828.68|2820.98|35
1651507180000|2022-05-02 15:59:40|2829.31|2821.61|2831.29|2823.59|2831.54|2823.84|2829.31|2821.61|39
1651507190000|2022-05-02 15:59:50|2831.28|2823.58|2831.23|2823.53|2832.08|2824.38|2830.47|2822.77|34
1651507200000|2022-05-02 16:00:00|2831.28|2823.58|2831.38|2823.68|2831.7|2824|2830.51|2822.81|37
1651507210000|2022-05-02 16:00:10|2831.4|2823.7|2830.27|2822.57|2831.46|2823.76|2830.27|2822.57|38
1651507220000|2022-05-02 16:00:20|2830.19|2822.49|2831.91|2824.21|2831.91|2824.21|2829.22|2821.52|36
1651507230000|2022-05-02 16:00:30|2832.1|2824.4|2832.16|2824.46|2833.3|2825.6|2831.8|2824.1|39
1651507240000|2022-05-02 16:00:40|2832.27|2824.57|2833.5|2825.8|2833.82|2826.12|2832.27|2824.57|35
1651507250000|2022-05-02 16:00:50|2833.51|2825.81|2832.6|2824.9|2833.51|2825.81|2832.6|2824.9|31
1651507260000|2022-05-02 16:01:00|2832.59|2824.89|2832.15|2824.45|2833|2825.3|2831.87|2824.17|37
1651507270000|2022-05-02 16:01:10|2832.19|2824.49|2831.15|2823.45|2832.25|2824.55|2831.15|2823.45|35
1651507280000|2022-05-02 16:01:20|2831.07|2823.37|2830.87|2823.17|2831.37|2823.67|2830.75|2823.05|34
1651507290000|2022-05-02 16:01:30|2830.86|2823.16|2830.84|2823.14|2830.93|2823.23|2830.43|2822.73|30
1651507300000|2022-05-02 16:01:40|2829.36|2821.66|2828.8|2821.1|2829.98|2822.28|2828.8|2821.1|36
1651507310000|2022-05-02 16:01:50|2828.73|2821.03|2828.82|2821.12|2829.6|2821.9|2828.59|2820.89|34
1651507320000|2022-05-02 16:02:00|2828.81|2821.11|2830.41|2822.71|2830.95|2823.25|2828.52|2820.82|36
1651507330000|2022-05-02 16:02:10|2830.22|2822.52|2830.97|2823.27|2831.55|2823.85|2830.1|2822.4|35
1651507340000|2022-05-02 16:02:20|2830.94|2823.24|2829.83|2822.13|2831.73|2824.03|2829.83|2822.13|35
1651507350000|2022-05-02 16:02:30|2829.82|2822.12|2829.75|2822.05|2830.52|2822.82|2829.45|2821.75|23
1651507360000|2022-05-02 16:02:40|2830.54|2822.84|2830.18|2822.48|2830.65|2822.95|2829.87|2822.17|30
1651507370000|2022-05-02 16:02:50|2830.26|2822.56|2830.16|2822.46|2830.51|2822.81|2829.06|2821.36|34
1651507380000|2022-05-02 16:03:00|2830.28|2822.58|2828.78|2821.08|2830.28|2822.58|2827.77|2820.07|39
1651507390000|2022-05-02 16:03:10|2828.74|2821.04|2829.06|2821.36|2829.25|2821.55|2827.75|2820.05|34
1651507400000|2022-05-02 16:03:20|2829.05|2821.35|2828.53|2820.83|2829.05|2821.35|2828.27|2820.57|31
1651507410000|2022-05-02 16:03:30|2828.5|2820.8|2827.79|2820.09|2828.53|2820.83|2827.75|2820.05|30
1651507420000|2022-05-02 16:03:40|2827.78|2820.08|2827.28|2819.58|2827.84|2820.14|2826.64|2818.94|28
1651507430000|2022-05-02 16:03:50|2827.3|2819.6|2826.52|2818.82|2827.49|2819.79|2826.22|2818.52|37
1651507440000|2022-05-02 16:04:00|2825.87|2818.17|2824.01|2816.31|2825.87|2818.17|2824.01|2816.31|31
1651507450000|2022-05-02 16:04:10|2824.34|2816.64|2824.19|2816.49|2824.69|2816.99|2823.52|2815.82|35
1651507460000|2022-05-02 16:04:20|2823.84|2816.14|2823.5|2815.8|2824.86|2817.16|2823.31|2815.61|36
1651507470000|2022-05-02 16:04:30|2823.44|2815.74|2826.19|2818.49|2826.19|2818.49|2823.44|2815.74|37
1651507480000|2022-05-02 16:04:40|2826.04|2818.34|2826.31|2818.61|2827.84|2820.14|2825.74|2818.04|39
1651507490000|2022-05-02 16:04:50|2826.27|2818.57|2825.03|2817.33|2826.33|2818.63|2824.96|2817.26|37
1651507500000|2022-05-02 16:05:00|2825.02|2817.32|2825.26|2817.56|2825.78|2818.08|2825.02|2817.32|37
1651507510000|2022-05-02 16:05:10|2825.5|2817.8|2824.91|2817.21|2826.22|2818.52|2824.67|2816.97|38
1651507520000|2022-05-02 16:05:20|2824.95|2817.25|2825.69|2817.99|2825.91|2818.21|2824.95|2817.25|33
1651507530000|2022-05-02 16:05:30|2825.83|2818.13|2825.11|2817.41|2825.83|2818.13|2824.73|2817.03|36
1651507540000|2022-05-02 16:05:40|2825.07|2817.37|2823.74|2816.04|2825.07|2817.37|2822.72|2815.02|37
1651507550000|2022-05-02 16:05:50|2823.51|2815.81|2823.96|2816.26|2824.03|2816.33|2822.95|2815.25|31
1651507560000|2022-05-02 16:06:00|2823.81|2816.11|2823.94|2816.24|2824.2|2816.5|2823.8|2816.1|24
1651507570000|2022-05-02 16:06:10|2824.19|2816.49|2824.58|2816.88|2824.63|2816.93|2823.4|2815.7|31
1651507580000|2022-05-02 16:06:20|2824.57|2816.87|2823.87|2816.17|2824.57|2816.87|2823.86|2816.16|25
1651507590000|2022-05-02 16:06:30|2823.98|2816.28|2825.01|2817.31|2825.01|2817.31|2823.86|2816.16|29
1651507600000|2022-05-02 16:06:40|2824.54|2816.84|2825.5|2817.8|2825.74|2818.04|2824.54|2816.84|36
1651507610000|2022-05-02 16:06:50|2825.49|2817.79|2825.53|2817.83|2825.85|2818.15|2824.96|2817.26|22
1651507620000|2022-05-02 16:07:00|2825.55|2817.85|2825.36|2817.66|2825.65|2817.95|2824.76|2817.06|30
1651507630000|2022-05-02 16:07:10|2825.47|2817.77|2825.59|2817.89|2825.7|2818|2824.95|2817.25|31
1651507640000|2022-05-02 16:07:20|2825.37|2817.67|2825.88|2818.18|2825.99|2818.29|2824.9|2817.2|26
1651507650000|2022-05-02 16:07:30|2825.92|2818.22|2824.14|2816.44|2825.92|2818.22|2824.14|2816.44|24
1651507660000|2022-05-02 16:07:40|2824.06|2816.36|2825.38|2817.68|2825.38|2817.68|2824.05|2816.35|24
1651507670000|2022-05-02 16:07:50|2825.53|2817.83|2825.73|2818.03|2825.73|2818.03|2825.09|2817.39|29
1651507680000|2022-05-02 16:08:00|2825.91|2818.21|2825.24|2817.54|2825.91|2818.21|2824.79|2817.09|25
1651507690000|2022-05-02 16:08:10|2825.38|2817.68|2824.67|2816.97|2825.43|2817.73|2824.63|2816.93|19
1651507700000|2022-05-02 16:08:20|2824.63|2816.93|2825.24|2817.54|2825.98|2818.28|2824.63|2816.93|37
1651507710000|2022-05-02 16:08:30|2825.28|2817.58|2827.61|2819.91|2827.61|2819.91|2825.06|2817.36|31
1651507720000|2022-05-02 16:08:40|2827.48|2819.78|2826.79|2819.09|2827.91|2820.21|2826.67|2818.97|36
1651507730000|2022-05-02 16:08:50|2826.63|2818.93|2826.29|2818.59|2826.63|2818.93|2826.01|2818.31|35
1651507740000|2022-05-02 16:09:00|2826.31|2818.61|2825.79|2818.09|2826.31|2818.61|2824.89|2817.19|36
1651507750000|2022-05-02 16:09:10|2825.68|2817.98|2825.73|2818.03|2825.8|2818.1|2825.05|2817.35|31
1651507760000|2022-05-02 16:09:20|2825.65|2817.95|2825.88|2818.18|2825.88|2818.18|2824.77|2817.07|35
1651507770000|2022-05-02 16:09:30|2825.87|2818.17|2826.45|2818.75|2826.45|2818.75|2825.79|2818.09|28
1651507780000|2022-05-02 16:09:40|2826.47|2818.77|2825.79|2818.09|2826.59|2818.89|2825.58|2817.88|30
1651507790000|2022-05-02 16:09:50|2825.8|2818.1|2825.93|2818.23|2825.96|2818.26|2825.48|2817.78|24
1651507800000|2022-05-02 16:10:00|2825.94|2818.24|2826.17|2818.47|2826.97|2819.27|2825.91|2818.21|33
1651507810000|2022-05-02 16:10:10|2826.16|2818.46|2825.82|2818.12|2826.3|2818.6|2825.53|2817.83|27
1651507820000|2022-05-02 16:10:20|2825.81|2818.11|2825.74|2818.04|2825.81|2818.11|2824.79|2817.09|23
1651507830000|2022-05-02 16:10:30|2825.15|2817.45|2825.76|2818.06|2825.91|2818.21|2825.14|2817.44|36
1651507840000|2022-05-02 16:10:40|2825.22|2817.52|2826.42|2818.72|2826.48|2818.78|2825.21|2817.51|33
1651507850000|2022-05-02 16:10:50|2826.16|2818.46|2826.1|2818.4|2826.42|2818.72|2825.73|2818.03|30
1651507860000|2022-05-02 16:11:00|2826.32|2818.62|2825.71|2818.01|2826.53|2818.83|2825.71|2818.01|25
1651507870000|2022-05-02 16:11:10|2825.61|2817.91|2826|2818.3|2826|2818.3|2824.74|2817.04|32
1651507880000|2022-05-02 16:11:20|2826.02|2818.32|2826.38|2818.68|2826.4|2818.7|2824.77|2817.07|34
1651507890000|2022-05-02 16:11:30|2826.39|2818.69|2827.1|2819.4|2827.25|2819.55|2826.21|2818.51|34
1651507900000|2022-05-02 16:11:40|2827.36|2819.66|2826.79|2819.09|2827.86|2820.16|2826.4|2818.7|33
1651507910000|2022-05-02 16:11:50|2826.53|2818.83|2826.34|2818.64|2827.1|2819.4|2826.15|2818.45|33
1651507920000|2022-05-02 16:12:00|2826.41|2818.71|2825.63|2817.93|2826.52|2818.82|2824.79|2817.09|33
1651507930000|2022-05-02 16:12:10|2825.57|2817.87|2826.9|2819.2|2827.21|2819.51|2825.41|2817.71|31
1651507940000|2022-05-02 16:12:20|2827.13|2819.43|2827.97|2820.27|2828.23|2820.53|2826.82|2819.12|35
1651507950000|2022-05-02 16:12:30|2827.7|2820|2827.02|2819.32|2827.95|2820.25|2826.39|2818.69|25
1651507960000|2022-05-02 16:12:40|2827.01|2819.31|2827.16|2819.46|2827.58|2819.88|2826.5|2818.8|29
1651507970000|2022-05-02 16:12:50|2827.08|2819.38|2826.67|2818.97|2827.08|2819.38|2826.15|2818.45|33
1651507980000|2022-05-02 16:13:00|2826.46|2818.76|2825.85|2818.15|2826.46|2818.76|2825.4|2817.7|27
1651507990000|2022-05-02 16:13:10|2825.72|2818.02|2826.06|2818.36|2826.07|2818.37|2825.72|2818.02|7
1651508000000|2022-05-02 16:13:20|2825.64|2817.94|2826.17|2818.47|2826.17|2818.47|2825.64|2817.94|12
1651508010000|2022-05-02 16:13:30|2826.13|2818.43|2826.17|2818.47|2826.17|2818.47|2825.59|2817.89|11
1651508020000|2022-05-02 16:13:40|2826.16|2818.46|2826.21|2818.51|2826.21|2818.51|2825.9|2818.2|14
1651508030000|2022-05-02 16:13:50|2826.2|2818.5|2825.04|2817.34|2826.21|2818.51|2825.04|2817.34|13
1651508040000|2022-05-02 16:14:00|2825.01|2817.31|2825.34|2817.64|2825.56|2817.86|2824.3|2816.6|30
1651508050000|2022-05-02 16:14:10|2825.43|2817.73|2826.08|2818.38|2826.08|2818.38|2825.19|2817.49|27
1651508060000|2022-05-02 16:14:20|2826.04|2818.34|2827.55|2819.85|2827.55|2819.85|2825.76|2818.06|28
1651508070000|2022-05-02 16:14:30|2827.09|2819.39|2825.62|2817.92|2827.67|2819.97|2825.44|2817.74|37
1651508080000|2022-05-02 16:14:40|2824.75|2817.05|2825.51|2817.81|2825.84|2818.14|2824.75|2817.05|29
1651508090000|2022-05-02 16:14:50|2825.26|2817.56|2825.38|2817.68|2825.51|2817.81|2824.78|2817.08|22
1651508100000|2022-05-02 16:15:00|2825.36|2817.66|2825.2|2817.5|2825.52|2817.82|2824.77|2817.07|24
1651508110000|2022-05-02 16:15:10|2825.23|2817.53|2825.4|2817.7|2826.05|2818.35|2825.23|2817.53|21
1651508120000|2022-05-02 16:15:20|2825.38|2817.68|2825.33|2817.63|2825.39|2817.69|2824.64|2816.94|21
1651508130000|2022-05-02 16:15:30|2825.19|2817.49|2823.64|2815.94|2825.19|2817.49|2823.62|2815.92|22
1651508140000|2022-05-02 16:15:40|2823.63|2815.93|2823.52|2815.82|2823.63|2815.93|2823.23|2815.53|13
1651508150000|2022-05-02 16:15:50|2823.5|2815.8|2820.93|2813.23|2823.75|2816.05|2820.6|2812.9|29
1651508160000|2022-05-02 16:16:00|2820.39|2812.69|2821.12|2813.42|2821.45|2813.75|2819.7|2812|29
1651508170000|2022-05-02 16:16:10|2821.11|2813.41|2821.67|2813.97|2821.74|2814.04|2821.02|2813.32|26
1651508180000|2022-05-02 16:16:20|2821.59|2813.89|2822.21|2814.51|2822.33|2814.63|2821.37|2813.67|31
1651508190000|2022-05-02 16:16:30|2821.37|2813.67|2821.43|2813.73|2822.3|2814.6|2821.37|2813.67|33
1651508200000|2022-05-02 16:16:40|2822.01|2814.31|2822|2814.3|2822.02|2814.32|2821.39|2813.69|21
1651508210000|2022-05-02 16:16:50|2821.97|2814.27|2821.42|2813.72|2822.09|2814.39|2821.42|2813.72|9
1651508220000|2022-05-02 16:17:00|2821.27|2813.57|2821.38|2813.68|2821.54|2813.84|2821.09|2813.39|11
1651508230000|2022-05-02 16:17:10|2821.36|2813.66|2821.72|2814.02|2821.79|2814.09|2821.26|2813.56|15
1651508240000|2022-05-02 16:17:20|2821.79|2814.09|2822.39|2814.69|2822.41|2814.71|2821.67|2813.97|29
1651508250000|2022-05-02 16:17:30|2822.45|2814.75|2823.23|2815.53|2823.23|2815.53|2822.37|2814.67|31
1651508260000|2022-05-02 16:17:40|2822.98|2815.28|2822.93|2815.23|2823.23|2815.53|2822.29|2814.59|28
1651508270000|2022-05-02 16:17:50|2822.97|2815.27|2824.07|2816.37|2824.07|2816.37|2822.38|2814.68|36
1651508280000|2022-05-02 16:18:00|2823.52|2815.82|2823.52|2815.82|2824.45|2816.75|2823.21|2815.51|33
1651508290000|2022-05-02 16:18:10|2824.05|2816.35|2824.04|2816.34|2824.29|2816.59|2823.73|2816.03|26
1651508300000|2022-05-02 16:18:20|2824.35|2816.65|2823.6|2815.9|2824.67|2816.97|2823.24|2815.54|30
1651508310000|2022-05-02 16:18:30|2823.58|2815.88|2823.29|2815.59|2823.85|2816.15|2823.29|2815.59|18
1651508320000|2022-05-02 16:18:40|2823.23|2815.53|2823.97|2816.27|2823.97|2816.27|2823.23|2815.53|11
1651508330000|2022-05-02 16:18:50|2824|2816.3|2827.69|2819.99|2827.74|2820.04|2823.94|2816.24|33
1651508340000|2022-05-02 16:19:00|2827.68|2819.98|2827.42|2819.72|2828.62|2820.92|2827.27|2819.57|37
1651508350000|2022-05-02 16:19:10|2827.33|2819.63|2829.38|2821.68|2830.22|2822.52|2827.32|2819.62|37
1651508360000|2022-05-02 16:19:20|2829.39|2821.69|2829.74|2822.04|2830.11|2822.41|2829.34|2821.64|35
1651508370000|2022-05-02 16:19:30|2829.69|2821.99|2828.2|2820.5|2829.86|2822.16|2828.2|2820.5|35
1651508380000|2022-05-02 16:19:40|2828.22|2820.52|2830.1|2822.4|2830.1|2822.4|2827.78|2820.08|36
1651508390000|2022-05-02 16:19:50|2830.84|2823.14|2830.74|2823.04|2831.56|2823.86|2830.56|2822.86|26
1651508400000|2022-05-02 16:20:00|2830.65|2822.95|2829.61|2821.91|2830.74|2823.04|2829.35|2821.65|30
1651508410000|2022-05-02 16:20:10|2829.49|2821.79|2831.79|2824.09|2831.79|2824.09|2829.39|2821.69|35
1651508420000|2022-05-02 16:20:20|2831.59|2823.89|2833.64|2825.94|2834.08|2826.38|2831.59|2823.89|36
1651508430000|2022-05-02 16:20:30|2833.69|2825.99|2831.77|2824.07|2833.92|2826.22|2831.77|2824.07|30
1651508440000|2022-05-02 16:20:40|2831.98|2824.28|2832.84|2825.14|2833.16|2825.46|2831.86|2824.16|30
1651508450000|2022-05-02 16:20:50|2833.15|2825.45|2833.64|2825.94|2833.64|2825.94|2832.72|2825.02|29
1651508460000|2022-05-02 16:21:00|2833.76|2826.06|2835.48|2827.78|2835.48|2827.78|2833.76|2826.06|33
1651508470000|2022-05-02 16:21:10|2835.65|2827.95|2836.37|2828.67|2836.77|2829.07|2835.65|2827.95|32
1651508480000|2022-05-02 16:21:20|2836.38|2828.68|2836.31|2828.61|2836.56|2828.86|2835.93|2828.23|34
1651508490000|2022-05-02 16:21:30|2836.32|2828.62|2835.65|2827.95|2836.77|2829.07|2835.37|2827.67|38
1651508500000|2022-05-02 16:21:40|2835.72|2828.02|2835.88|2828.18|2836.43|2828.73|2835.67|2827.97|32
1651508510000|2022-05-02 16:21:50|2835.89|2828.19|2837.47|2829.77|2837.54|2829.84|2835.89|2828.19|37
1651508520000|2022-05-02 16:22:00|2837.42|2829.72|2837.24|2829.54|2838.03|2830.33|2837.03|2829.33|34
1651508530000|2022-05-02 16:22:10|2836.35|2828.65|2837.41|2829.71|2837.44|2829.74|2836.35|2828.65|31
1651508540000|2022-05-02 16:22:20|2837.42|2829.72|2837.63|2829.93|2837.68|2829.98|2836.97|2829.27|35
1651508550000|2022-05-02 16:22:30|2837.61|2829.91|2838.2|2830.5|2838.8|2831.1|2837.29|2829.59|37
1651508560000|2022-05-02 16:22:40|2838.23|2830.53|2839.36|2831.66|2839.36|2831.66|2837.89|2830.19|38
1651508570000|2022-05-02 16:22:50|2839.73|2832.03|2838.63|2830.93|2839.73|2832.03|2838.36|2830.66|37
1651508580000|2022-05-02 16:23:00|2838.39|2830.69|2837.99|2830.29|2838.78|2831.08|2837.59|2829.89|34
1651508590000|2022-05-02 16:23:10|2838.52|2830.82|2837.84|2830.14|2838.78|2831.08|2837.34|2829.64|27
1651508600000|2022-05-02 16:23:20|2837.83|2830.13|2837.38|2829.68|2838.37|2830.67|2837.38|2829.68|20
1651508610000|2022-05-02 16:23:30|2837.35|2829.65|2837.47|2829.77|2837.55|2829.85|2836.66|2828.96|25
1651508620000|2022-05-02 16:23:40|2837.34|2829.64|2837.78|2830.08|2838.37|2830.67|2837.22|2829.52|26
1651508630000|2022-05-02 16:23:50|2837.72|2830.02|2836.87|2829.17|2837.72|2830.02|2836.87|2829.17|8
1651508640000|2022-05-02 16:24:00|2836.57|2828.87|2836.37|2828.67|2836.71|2829.01|2836.12|2828.42|19
1651508650000|2022-05-02 16:24:10|2836.27|2828.57|2834.71|2827.01|2836.33|2828.63|2833.88|2826.18|30
1651508660000|2022-05-02 16:24:20|2835.34|2827.64|2834.45|2826.75|2835.34|2827.64|2834.45|2826.75|33
1651508670000|2022-05-02 16:24:30|2834.47|2826.77|2834.12|2826.42|2834.8|2827.1|2833.51|2825.81|30
1651508680000|2022-05-02 16:24:40|2833.92|2826.22|2833.87|2826.17|2834.55|2826.85|2833.38|2825.68|29
1651508690000|2022-05-02 16:24:50|2834.3|2826.6|2833.97|2826.27|2834.33|2826.63|2833.03|2825.33|28
1651508700000|2022-05-02 16:25:00|2834.14|2826.44|2833.91|2826.21|2834.63|2826.93|2833.38|2825.68|31
1651508710000|2022-05-02 16:25:10|2833.75|2826.05|2832.83|2825.13|2834.33|2826.63|2832.71|2825.01|31
1651508720000|2022-05-02 16:25:20|2832.84|2825.14|2832.85|2825.15|2833.78|2826.08|2832.64|2824.94|22
1651508730000|2022-05-02 16:25:30|2832.06|2824.36|2833.38|2825.68|2833.6|2825.9|2832.06|2824.36|28
1651508740000|2022-05-02 16:25:40|2833.6|2825.9|2832.72|2825.02|2833.78|2826.08|2832.53|2824.83|29
1651508750000|2022-05-02 16:25:50|2833.19|2825.49|2833.75|2826.05|2833.76|2826.06|2832.19|2824.49|14
1651508760000|2022-05-02 16:26:00|2833.68|2825.98|2833.39|2825.69|2834.02|2826.32|2832.94|2825.24|23
1651508770000|2022-05-02 16:26:10|2833.32|2825.62|2833.74|2826.04|2833.77|2826.07|2833.26|2825.56|25
1651508780000|2022-05-02 16:26:20|2833.73|2826.03|2834.21|2826.51|2834.31|2826.61|2833.73|2826.03|23
1651508790000|2022-05-02 16:26:30|2834.18|2826.48|2834.38|2826.68|2834.41|2826.71|2833.76|2826.06|35
1651508800000|2022-05-02 16:26:40|2834.5|2826.8|2833.76|2826.06|2834.56|2826.86|2833.58|2825.88|32
1651508810000|2022-05-02 16:26:50|2833.75|2826.05|2833.5|2825.8|2834.11|2826.41|2833.13|2825.43|23
1651508820000|2022-05-02 16:27:00|2833.36|2825.66|2833.05|2825.35|2833.78|2826.08|2833.05|2825.35|24
1651508830000|2022-05-02 16:27:10|2833.26|2825.56|2831.36|2823.66|2833.43|2825.73|2831.33|2823.63|29
1651508840000|2022-05-02 16:27:20|2831.46|2823.76|2831.98|2824.28|2832.75|2825.05|2830.8|2823.1|35
1651508850000|2022-05-02 16:27:30|2832.41|2824.71|2833.17|2825.47|2833.88|2826.18|2832.2|2824.5|30
1651508860000|2022-05-02 16:27:40|2833.61|2825.91|2833.52|2825.82|2833.65|2825.95|2833.17|2825.47|28
1651508870000|2022-05-02 16:27:50|2833.59|2825.89|2834.68|2826.98|2834.73|2827.03|2833.5|2825.8|29
1651508880000|2022-05-02 16:28:00|2834.3|2826.6|2834.39|2826.69|2835.15|2827.45|2833.78|2826.08|29
1651508890000|2022-05-02 16:28:10|2834.12|2826.42|2833.68|2825.98|2834.21|2826.51|2833.1|2825.4|36
1651508900000|2022-05-02 16:28:20|2833.93|2826.23|2833.79|2826.09|2834.14|2826.44|2833.6|2825.9|25
1651508910000|2022-05-02 16:28:30|2834.04|2826.34|2832.9|2825.2|2834.04|2826.34|2832.89|2825.19|27
1651508920000|2022-05-02 16:28:40|2832.89|2825.19|2833.12|2825.42|2833.12|2825.42|2832.3|2824.6|30
1651508930000|2022-05-02 16:28:50|2833.09|2825.39|2833.65|2825.95|2834.27|2826.57|2833.09|2825.39|32
1651508940000|2022-05-02 16:29:00|2834.1|2826.4|2834.43|2826.73|2835.29|2827.59|2833.71|2826.01|33
1651508950000|2022-05-02 16:29:10|2834.22|2826.52|2832.57|2824.87|2834.47|2826.77|2832.57|2824.87|33
1651508960000|2022-05-02 16:29:20|2833.12|2825.42|2832.56|2824.86|2833.12|2825.42|2832.29|2824.59|34
1651508970000|2022-05-02 16:29:30|2832.82|2825.12|2833.64|2825.94|2833.82|2826.12|2832.75|2825.05|34
1651508980000|2022-05-02 16:29:40|2833.72|2826.02|2833.39|2825.69|2833.72|2826.02|2833.28|2825.58|18
1651508990000|2022-05-02 16:29:50|2833.6|2825.9|2834.12|2826.42|2834.23|2826.53|2833.46|2825.76|18
1651509000000|2022-05-02 16:30:00|2834.45|2826.75|2833.74|2826.04|2834.49|2826.79|2833.74|2826.04|29
1651509010000|2022-05-02 16:30:10|2833.86|2826.16|2832.89|2825.19|2833.86|2826.16|2832.81|2825.11|19
1651509020000|2022-05-02 16:30:20|2832.93|2825.23|2834.06|2826.36|2834.06|2826.36|2832.86|2825.16|27
1651509030000|2022-05-02 16:30:30|2834.05|2826.35|2833.61|2825.91|2834.05|2826.35|2833.33|2825.63|14
1651509040000|2022-05-02 16:30:40|2833.48|2825.78|2833.17|2825.47|2834.07|2826.37|2833.17|2825.47|21
1651509050000|2022-05-02 16:30:50|2833.65|2825.95|2833.13|2825.43|2833.75|2826.05|2833.1|2825.4|29
1651509060000|2022-05-02 16:31:00|2833.22|2825.52|2833.33|2825.63|2833.33|2825.63|2832.22|2824.52|30
1651509070000|2022-05-02 16:31:10|2833.11|2825.41|2831.99|2824.29|2833.22|2825.52|2831.99|2824.29|17
1651509080000|2022-05-02 16:31:20|2832.13|2824.43|2831.77|2824.07|2832.13|2824.43|2831.6|2823.9|12
1651509090000|2022-05-02 16:31:30|2831.45|2823.75|2832.54|2824.84|2832.58|2824.88|2831.45|2823.75|19
1651509100000|2022-05-02 16:31:40|2832.96|2825.26|2833.37|2825.67|2833.37|2825.67|2832.94|2825.24|9
1651509110000|2022-05-02 16:31:50|2833.31|2825.61|2832.99|2825.29|2833.31|2825.61|2832.77|2825.07|16
1651509120000|2022-05-02 16:32:00|2833.07|2825.37|2833.3|2825.6|2833.3|2825.6|2832.23|2824.53|22
1651509130000|2022-05-02 16:32:10|2833.29|2825.59|2833.42|2825.72|2833.53|2825.83|2832.76|2825.06|23
1651509140000|2022-05-02 16:32:20|2833.36|2825.66|2834.97|2827.27|2835.24|2827.54|2833.15|2825.45|36
1651509150000|2022-05-02 16:32:30|2835.4|2827.7|2835.65|2827.95|2836.64|2828.94|2834.98|2827.28|38
1651509160000|2022-05-02 16:32:40|2835.5|2827.8|2835.14|2827.44|2835.73|2828.03|2835|2827.3|31
1651509170000|2022-05-02 16:32:50|2834.8|2827.1|2834.63|2826.93|2834.93|2827.23|2834.42|2826.72|20
1651509180000|2022-05-02 16:33:00|2834.8|2827.1|2835.17|2827.47|2835.24|2827.54|2834.16|2826.46|34
1651509190000|2022-05-02 16:33:10|2834.54|2826.84|2836.24|2828.54|2836.43|2828.73|2834.54|2826.84|29
1651509200000|2022-05-02 16:33:20|2836.92|2829.22|2836.23|2828.53|2836.92|2829.22|2835.92|2828.22|38
1651509210000|2022-05-02 16:33:30|2836.45|2828.75|2835.66|2827.96|2836.52|2828.82|2835.58|2827.88|34
1651509220000|2022-05-02 16:33:40|2836.05|2828.35|2835.97|2828.27|2836.68|2828.98|2835.68|2827.98|33
1651509230000|2022-05-02 16:33:50|2835.43|2827.73|2835.85|2828.15|2836.15|2828.45|2835.43|2827.73|30
1651509240000|2022-05-02 16:34:00|2836.04|2828.34|2836.29|2828.59|2836.64|2828.94|2835.81|2828.11|28
1651509250000|2022-05-02 16:34:10|2836.97|2829.27|2836.2|2828.5|2836.97|2829.27|2836.01|2828.31|29
1651509260000|2022-05-02 16:34:20|2836.14|2828.44|2836.12|2828.42|2836.22|2828.52|2835.78|2828.08|24
1651509270000|2022-05-02 16:34:30|2836.08|2828.38|2835.83|2828.13|2836.08|2828.38|2835.79|2828.09|12
1651509280000|2022-05-02 16:34:40|2835.89|2828.19|2834.66|2826.96|2835.89|2828.19|2834.43|2826.73|16
1651509290000|2022-05-02 16:34:50|2834.67|2826.97|2835.66|2827.96|2835.66|2827.96|2834.49|2826.79|22
1651509300000|2022-05-02 16:35:00|2835.65|2827.95|2836.66|2828.96|2836.66|2828.96|2835.65|2827.95|29
1651509310000|2022-05-02 16:35:10|2836.65|2828.95|2835.91|2828.21|2836.65|2828.95|2835.79|2828.09|35
1651509320000|2022-05-02 16:35:20|2836.22|2828.52|2835.82|2828.12|2836.72|2829.02|2835.82|2828.12|29
1651509330000|2022-05-02 16:35:30|2835.04|2827.34|2833.05|2825.35|2835.04|2827.34|2832.78|2825.08|31
1651509340000|2022-05-02 16:35:40|2833|2825.3|2832.42|2824.72|2833|2825.3|2831.97|2824.27|30
1651509350000|2022-05-02 16:35:50|2832.6|2824.9|2832.74|2825.04|2834.29|2826.59|2832.28|2824.58|32
1651509360000|2022-05-02 16:36:00|2832.99|2825.29|2832.13|2824.43|2833.65|2825.95|2832.13|2824.43|32
1651509370000|2022-05-02 16:36:10|2831.94|2824.24|2832.15|2824.45|2832.35|2824.65|2831.09|2823.39|31
1651509380000|2022-05-02 16:36:20|2829.49|2821.79|2830.66|2822.96|2831.86|2824.16|2829.09|2821.39|27
1651509390000|2022-05-02 16:36:30|2830.65|2822.95|2830.6|2822.9|2831.42|2823.72|2830.44|2822.74|33
1651509400000|2022-05-02 16:36:40|2830.63|2822.93|2833.28|2825.58|2833.28|2825.58|2830.49|2822.79|34
1651509410000|2022-05-02 16:36:50|2833.35|2825.65|2833.81|2826.11|2834.24|2826.54|2832.67|2824.97|35
1651509420000|2022-05-02 16:37:00|2833.56|2825.86|2832|2824.3|2833.56|2825.86|2831.84|2824.14|29
1651509430000|2022-05-02 16:37:10|2832.09|2824.39|2832.04|2824.34|2832.29|2824.59|2831.65|2823.95|34
1651509440000|2022-05-02 16:37:20|2831.89|2824.19|2832.5|2824.8|2832.81|2825.11|2831.51|2823.81|30
1651509450000|2022-05-02 16:37:30|2832.41|2824.71|2832.67|2824.97|2832.81|2825.11|2832.08|2824.38|30
1651509460000|2022-05-02 16:37:40|2832.94|2825.24|2832.35|2824.65|2833.06|2825.36|2832.35|2824.65|32
1651509470000|2022-05-02 16:37:50|2832.75|2825.05|2833.05|2825.35|2833.05|2825.35|2832.75|2825.05|11
1651509480000|2022-05-02 16:38:00|2832.98|2825.28|2832.91|2825.21|2833.51|2825.81|2832.8|2825.1|16
1651509490000|2022-05-02 16:38:10|2832.83|2825.13|2832.14|2824.44|2832.83|2825.13|2832.07|2824.37|12
1651509500000|2022-05-02 16:38:20|2832.16|2824.46|2832.16|2824.46|2832.16|2824.46|2832.16|2824.46|1
1651509510000|2022-05-02 16:38:30|2832.34|2824.64|2831.93|2824.23|2832.34|2824.64|2831.93|2824.23|3
1651509520000|2022-05-02 16:38:40|2831.85|2824.15|2832.17|2824.47|2832.45|2824.75|2831.85|2824.15|13
1651509530000|2022-05-02 16:38:50|2832.72|2825.02|2833.18|2825.48|2833.66|2825.96|2832.15|2824.45|24
1651509540000|2022-05-02 16:39:00|2833.42|2825.72|2832.48|2824.78|2833.42|2825.72|2832.48|2824.78|28
1651509550000|2022-05-02 16:39:10|2832.57|2824.87|2831.77|2824.07|2832.69|2824.99|2831.58|2823.88|31
1651509560000|2022-05-02 16:39:20|2831.76|2824.06|2831.86|2824.16|2832.56|2824.86|2831.24|2823.54|25
1651509570000|2022-05-02 16:39:30|2831.72|2824.02|2830.58|2822.88|2831.86|2824.16|2829.08|2821.38|31
1651509580000|2022-05-02 16:39:40|2830.07|2822.37|2829.4|2821.7|2831.07|2823.37|2829.08|2821.38|20
1651509590000|2022-05-02 16:39:50|2829.31|2821.61|2830.31|2822.61|2830.32|2822.62|2829.31|2821.61|12
1651509600000|2022-05-02 16:40:00|2830.3|2822.6|2831.31|2823.61|2831.31|2823.61|2830.12|2822.42|27
1651509610000|2022-05-02 16:40:10|2830.83|2823.13|2831.78|2824.08|2831.85|2824.15|2830.83|2823.13|33
1651509620000|2022-05-02 16:40:20|2831.8|2824.1|2832.15|2824.45|2832.33|2824.63|2831.78|2824.08|31
1651509630000|2022-05-02 16:40:30|2832.1|2824.4|2832.22|2824.52|2832.23|2824.53|2831.92|2824.22|31
1651509640000|2022-05-02 16:40:40|2832.24|2824.54|2831.86|2824.16|2832.24|2824.54|2831.37|2823.67|33
1651509650000|2022-05-02 16:40:50|2831.95|2824.25|2832.4|2824.7|2832.4|2824.7|2831.75|2824.05|31
1651509660000|2022-05-02 16:41:00|2832.56|2824.86|2831.92|2824.22|2832.79|2825.09|2831.92|2824.22|29
1651509670000|2022-05-02 16:41:10|2831.98|2824.28|2831.91|2824.21|2832.76|2825.06|2831.87|2824.17|29
1651509680000|2022-05-02 16:41:20|2832.15|2824.45|2832.51|2824.81|2832.75|2825.05|2831.91|2824.21|23
1651509690000|2022-05-02 16:41:30|2832.31|2824.61|2831.11|2823.41|2832.73|2825.03|2830.85|2823.15|26
1651509700000|2022-05-02 16:41:40|2831.06|2823.36|2831.86|2824.16|2831.86|2824.16|2830.01|2822.31|36
1651509710000|2022-05-02 16:41:50|2831.44|2823.74|2829.15|2821.45|2831.44|2823.74|2828.23|2820.53|26
1651509720000|2022-05-02 16:42:00|2829.01|2821.31|2829.62|2821.92|2829.62|2821.92|2828.81|2821.11|29
1651509730000|2022-05-02 16:42:10|2828.75|2821.05|2829.2|2821.5|2829.62|2821.92|2828.75|2821.05|28
1651509740000|2022-05-02 16:42:20|2829.21|2821.51|2829.44|2821.74|2829.46|2821.76|2829.02|2821.32|33
1651509750000|2022-05-02 16:42:30|2829.33|2821.63|2829.62|2821.92|2829.62|2821.92|2828.08|2820.38|30
1651509760000|2022-05-02 16:42:40|2828.99|2821.29|2829.21|2821.51|2829.62|2821.92|2827.91|2820.21|25
1651509770000|2022-05-02 16:42:50|2829.18|2821.48|2829.49|2821.79|2829.62|2821.92|2828.95|2821.25|37
1651509780000|2022-05-02 16:43:00|2829.62|2821.92|2829.43|2821.73|2829.62|2821.92|2828.6|2820.9|32
1651509790000|2022-05-02 16:43:10|2829.19|2821.49|2829.37|2821.67|2829.62|2821.92|2827.85|2820.15|31
1651509800000|2022-05-02 16:43:20|2829.39|2821.69|2829.37|2821.67|2829.62|2821.92|2828.43|2820.73|28
1651509810000|2022-05-02 16:43:30|2829.34|2821.64|2829.16|2821.46|2829.62|2821.92|2828.72|2821.02|32
1651509820000|2022-05-02 16:43:40|2829.11|2821.41|2828.75|2821.05|2829.62|2821.92|2827.46|2819.76|32
1651509830000|2022-05-02 16:43:50|2828.03|2820.33|2829.05|2821.35|2829.24|2821.54|2828.03|2820.33|27
1651509840000|2022-05-02 16:44:00|2829.1|2821.4|2828.96|2821.26|2829.33|2821.63|2828.51|2820.81|26
1651509850000|2022-05-02 16:44:10|2828.97|2821.27|2828.88|2821.18|2829.33|2821.63|2828.59|2820.89|23
1651509860000|2022-05-02 16:44:20|2828.59|2820.89|2829.04|2821.34|2829.33|2821.63|2828.59|2820.89|21
1651509870000|2022-05-02 16:44:30|2829.03|2821.33|2829.18|2821.48|2829.18|2821.48|2828.71|2821.01|20
1651509880000|2022-05-02 16:44:40|2829.05|2821.35|2828.8|2821.1|2829.06|2821.36|2828.71|2821.01|24
1651509890000|2022-05-02 16:44:50|2828.73|2821.03|2829.07|2821.37|2829.17|2821.47|2828.71|2821.01|20
1651509900000|2022-05-02 16:45:00|2828.76|2821.06|2829.21|2821.51|2829.21|2821.51|2828.75|2821.05|24
1651509910000|2022-05-02 16:45:10|2829.3|2821.6|2828.85|2821.15|2829.52|2821.82|2828.76|2821.06|25
1651509920000|2022-05-02 16:45:20|2828.9|2821.2|2829.33|2821.63|2829.33|2821.63|2828.32|2820.62|23
1651509930000|2022-05-02 16:45:30|2828.89|2821.19|2827.08|2819.38|2828.89|2821.19|2826.9|2819.2|37
1651509940000|2022-05-02 16:45:40|2827.41|2819.71|2828.06|2820.36|2828.16|2820.46|2827.41|2819.71|38
1651509950000|2022-05-02 16:45:50|2827.88|2820.18|2827.64|2819.94|2828.06|2820.36|2827.58|2819.88|31
1651509960000|2022-05-02 16:46:00|2826.74|2819.04|2827.78|2820.08|2828.06|2820.36|2826.2|2818.5|33
1651509970000|2022-05-02 16:46:10|2827.92|2820.22|2827.63|2819.93|2828.06|2820.36|2826.53|2818.83|32
1651509980000|2022-05-02 16:46:20|2827.73|2820.03|2827.82|2820.12|2828.06|2820.36|2827.3|2819.6|31
1651509990000|2022-05-02 16:46:30|2828.33|2820.63|2828.59|2820.89|2829.27|2821.57|2827.84|2820.14|33
1651510000000|2022-05-02 16:46:40|2828.91|2821.21|2827.67|2819.97|2828.91|2821.21|2827.61|2819.91|29
1651510010000|2022-05-02 16:46:50|2827.64|2819.94|2827.8|2820.1|2828.06|2820.36|2827.52|2819.82|22
1651510020000|2022-05-02 16:47:00|2827.81|2820.11|2826.69|2818.99|2828.06|2820.36|2826.69|2818.99|33
1651510030000|2022-05-02 16:47:10|2826.62|2818.92|2825.43|2817.73|2826.82|2819.12|2825.23|2817.53|32
1651510040000|2022-05-02 16:47:20|2825.41|2817.71|2825.12|2817.42|2826.02|2818.32|2823.88|2816.18|32
1651510050000|2022-05-02 16:47:30|2824.76|2817.06|2824.57|2816.87|2825.33|2817.63|2824.53|2816.83|24
1651510060000|2022-05-02 16:47:40|2824.54|2816.84|2824.03|2816.33|2824.64|2816.94|2823.82|2816.12|24
1651510070000|2022-05-02 16:47:50|2824.02|2816.32|2823.78|2816.08|2824.99|2817.29|2822.8|2815.1|29
1651510080000|2022-05-02 16:48:00|2824.42|2816.72|2824.27|2816.57|2824.69|2816.99|2824.12|2816.42|31
1651510090000|2022-05-02 16:48:10|2824.54|2816.84|2823.41|2815.71|2824.54|2816.84|2823.02|2815.32|32
1651510100000|2022-05-02 16:48:20|2823.91|2816.21|2823.36|2815.66|2823.96|2816.26|2823.33|2815.63|33
1651510110000|2022-05-02 16:48:30|2823.74|2816.04|2823.08|2815.38|2823.74|2816.04|2821.98|2814.28|35
1651510120000|2022-05-02 16:48:40|2822.81|2815.11|2822.8|2815.1|2823.26|2815.56|2822.55|2814.85|34
1651510130000|2022-05-02 16:48:50|2822.83|2815.13|2822.55|2814.85|2822.85|2815.15|2822.09|2814.39|33
1651510140000|2022-05-02 16:49:00|2822.85|2815.15|2823.38|2815.68|2823.63|2815.93|2822.81|2815.11|30
1651510150000|2022-05-02 16:49:10|2823.05|2815.35|2823.4|2815.7|2823.91|2816.21|2823.05|2815.35|33
1651510160000|2022-05-02 16:49:20|2823.61|2815.91|2824.15|2816.45|2824.4|2816.7|2823.37|2815.67|32
1651510170000|2022-05-02 16:49:30|2824.38|2816.68|2822.64|2814.94|2824.39|2816.69|2822.64|2814.94|24
1651510180000|2022-05-02 16:49:40|2822.65|2814.95|2823.03|2815.33|2823.04|2815.34|2822.65|2814.95|18
1651510190000|2022-05-02 16:49:50|2823.01|2815.31|2822.31|2814.61|2823.02|2815.32|2822.31|2814.61|13
1651510200000|2022-05-02 16:50:00|2822.3|2814.6|2822.67|2814.97|2822.84|2815.14|2822.19|2814.49|23
1651510210000|2022-05-02 16:50:10|2822.49|2814.79|2822.31|2814.61|2822.51|2814.81|2822.19|2814.49|14
1651510220000|2022-05-02 16:50:20|2822.41|2814.71|2822.63|2814.93|2822.95|2815.25|2822.41|2814.71|19
1651510230000|2022-05-02 16:50:30|2822.62|2814.92|2822.6|2814.9|2822.63|2814.93|2822.29|2814.59|30
1651510240000|2022-05-02 16:50:40|2823|2815.3|2822.67|2814.97|2823.18|2815.48|2822.58|2814.88|30
1651510250000|2022-05-02 16:50:50|2823.14|2815.44|2822.17|2814.47|2823.14|2815.44|2822.03|2814.33|24
1651510260000|2022-05-02 16:51:00|2822.26|2814.56|2822.27|2814.57|2822.32|2814.62|2822.14|2814.44|29
1651510270000|2022-05-02 16:51:10|2822.18|2814.48|2820.93|2813.23|2822.26|2814.56|2820.77|2813.07|29
1651510280000|2022-05-02 16:51:20|2820.2|2812.5|2820.23|2812.53|2820.54|2812.84|2819.63|2811.93|29
1651510290000|2022-05-02 16:51:30|2820.49|2812.79|2820.75|2813.05|2820.82|2813.12|2820.49|2812.79|7
1651510300000|2022-05-02 16:51:40|2820.77|2813.07|2821.62|2813.92|2821.8|2814.1|2820.7|2813|34
1651510310000|2022-05-02 16:51:50|2821.19|2813.49|2820.24|2812.54|2821.19|2813.49|2820.24|2812.54|21
1651510320000|2022-05-02 16:52:00|2820.26|2812.56|2819.98|2812.28|2820.26|2812.56|2819.61|2811.91|18
1651510330000|2022-05-02 16:52:10|2819.92|2812.22|2818.88|2811.18|2819.98|2812.28|2818.88|2811.18|21
1651510340000|2022-05-02 16:52:20|2818.38|2810.68|2818.82|2811.12|2818.9|2811.2|2817.88|2810.18|31
1651510350000|2022-05-02 16:52:30|2818.8|2811.1|2819.14|2811.44|2819.52|2811.82|2818.69|2810.99|32
1651510360000|2022-05-02 16:52:40|2818.83|2811.13|2819.88|2812.18|2819.97|2812.27|2818.74|2811.04|23
1651510370000|2022-05-02 16:52:50|2819.97|2812.27|2819.94|2812.24|2820.19|2812.49|2819.85|2812.15|19
1651510380000|2022-05-02 16:53:00|2819.86|2812.16|2819.8|2812.1|2820|2812.3|2819.69|2811.99|23
1651510390000|2022-05-02 16:53:10|2819.69|2811.99|2818.45|2810.75|2819.8|2812.1|2818.44|2810.74|18
1651510400000|2022-05-02 16:53:20|2818.36|2810.66|2820.12|2812.42|2820.12|2812.42|2818.34|2810.64|26
1651510410000|2022-05-02 16:53:30|2820.13|2812.43|2819.32|2811.62|2820.21|2812.51|2819.27|2811.57|25
1651510420000|2022-05-02 16:53:40|2819.33|2811.63|2818.73|2811.03|2819.33|2811.63|2818.01|2810.31|28
1651510430000|2022-05-02 16:53:50|2818.85|2811.15|2818.1|2810.4|2819.23|2811.53|2818.03|2810.33|33
1651510440000|2022-05-02 16:54:00|2818.21|2810.51|2816.9|2809.2|2818.21|2810.51|2815.88|2808.18|30
1651510450000|2022-05-02 16:54:10|2816.4|2808.7|2817.48|2809.78|2817.8|2810.1|2815.97|2808.27|33
1651510460000|2022-05-02 16:54:20|2817.41|2809.71|2817.8|2810.1|2817.89|2810.19|2816.86|2809.16|32
1651510470000|2022-05-02 16:54:30|2817.39|2809.69|2817.23|2809.53|2817.8|2810.1|2816.86|2809.16|22
1651510480000|2022-05-02 16:54:40|2817.37|2809.67|2816.61|2808.91|2817.41|2809.71|2816.51|2808.81|23
1651510490000|2022-05-02 16:54:50|2816.51|2808.81|2817.26|2809.56|2817.3|2809.6|2816.4|2808.7|24
1651510500000|2022-05-02 16:55:00|2817.29|2809.59|2816.02|2808.32|2817.35|2809.65|2815.98|2808.28|18
1651510510000|2022-05-02 16:55:10|2815.99|2808.29|2816.33|2808.63|2816.63|2808.93|2815.99|2808.29|19
1651510520000|2022-05-02 16:55:20|2816.35|2808.65|2815.14|2807.44|2816.35|2808.65|2815.07|2807.37|14
1651510530000|2022-05-02 16:55:30|2815.43|2807.73|2816.48|2808.78|2816.61|2808.91|2815.43|2807.73|23
1651510540000|2022-05-02 16:55:40|2816.5|2808.8|2816.61|2808.91|2817.36|2809.66|2816.25|2808.55|32
1651510550000|2022-05-02 16:55:50|2816.48|2808.78|2818.12|2810.42|2818.31|2810.61|2816.36|2808.66|36
1651510560000|2022-05-02 16:56:00|2818.15|2810.45|2818.7|2811|2819.26|2811.56|2817.99|2810.29|39
1651510570000|2022-05-02 16:56:10|2818.63|2810.93|2817.29|2809.59|2818.82|2811.12|2817.29|2809.59|35
1651510580000|2022-05-02 16:56:20|2817.37|2809.67|2816.46|2808.76|2817.63|2809.93|2816.46|2808.76|33
1651510590000|2022-05-02 16:56:30|2816.79|2809.09|2815.75|2808.05|2816.79|2809.09|2815.12|2807.42|32
1651510600000|2022-05-02 16:56:40|2815.85|2808.15|2817.96|2810.26|2817.96|2810.26|2815.03|2807.33|33
1651510610000|2022-05-02 16:56:50|2817.85|2810.15|2816.98|2809.28|2817.85|2810.15|2816.87|2809.17|30
1651510620000|2022-05-02 16:57:00|2816.96|2809.26|2816.84|2809.14|2817.8|2810.1|2816.65|2808.95|35
1651510630000|2022-05-02 16:57:10|2816.96|2809.26|2815.99|2808.29|2817.02|2809.32|2815.88|2808.18|31
1651510640000|2022-05-02 16:57:20|2815.78|2808.08|2816.61|2808.91|2816.61|2808.91|2815.19|2807.49|33
1651510650000|2022-05-02 16:57:30|2815.75|2808.05|2815.95|2808.25|2816.61|2808.91|2815.48|2807.78|25
1651510660000|2022-05-02 16:57:40|2816.09|2808.39|2815.48|2807.78|2816.61|2808.91|2815.31|2807.61|29
1651510670000|2022-05-02 16:57:50|2815.88|2808.18|2813.84|2806.14|2816.61|2808.91|2813.3|2805.6|34
1651510680000|2022-05-02 16:58:00|2813.78|2806.08|2812.72|2805.02|2814.68|2806.98|2811.42|2803.72|33
1651510690000|2022-05-02 16:58:10|2811.42|2803.72|2811.74|2804.04|2812.72|2805.02|2810.41|2802.71|34
1651510700000|2022-05-02 16:58:20|2811.79|2804.09|2812.24|2804.54|2812.51|2804.81|2811.65|2803.95|35
1651510710000|2022-05-02 16:58:30|2812.23|2804.53|2812.7|2805|2813.79|2806.09|2812.23|2804.53|33
1651510720000|2022-05-02 16:58:40|2812.66|2804.96|2814.37|2806.67|2814.59|2806.89|2812.58|2804.88|38
1651510730000|2022-05-02 16:58:50|2814.39|2806.69|2814.56|2806.86|2815.12|2807.42|2814.16|2806.46|33
1651510740000|2022-05-02 16:59:00|2814.55|2806.85|2813.09|2805.39|2814.64|2806.94|2812.81|2805.11|30
1651510750000|2022-05-02 16:59:10|2813.07|2805.37|2811.38|2803.68|2813.07|2805.37|2811.27|2803.57|27
1651510760000|2022-05-02 16:59:20|2811.55|2803.85|2812.28|2804.58|2812.28|2804.58|2811.41|2803.71|19
1651510770000|2022-05-02 16:59:30|2812.24|2804.54|2812.15|2804.45|2812.79|2805.09|2812.14|2804.44|27
1651510780000|2022-05-02 16:59:40|2812.19|2804.49|2813.77|2806.07|2813.77|2806.07|2812.05|2804.35|27
1651510790000|2022-05-02 16:59:50|2813.76|2806.06|2813.24|2805.54|2813.76|2806.06|2812.86|2805.16|25
1651510800000|2022-05-02 17:00:00|2812.78|2805.08|2812|2804.3|2813|2805.3|2811.86|2804.16|30
1651510810000|2022-05-02 17:00:10|2811.98|2804.28|2811.22|2803.52|2811.99|2804.29|2811.07|2803.37|26
1651510820000|2022-05-02 17:00:20|2811.33|2803.63|2811.19|2803.49|2811.45|2803.75|2811.06|2803.36|12
1651510830000|2022-05-02 17:00:30|2811.08|2803.38|2810.97|2803.27|2811.08|2803.38|2810.96|2803.26|8
1651510840000|2022-05-02 17:00:40|2810.96|2803.26|2810.84|2803.14|2810.96|2803.26|2810.75|2803.05|8
1651510850000|2022-05-02 17:00:50|2810.75|2803.05|2810.8|2803.1|2811.14|2803.44|2810.7|2803|26
1651510860000|2022-05-02 17:01:00|2810.86|2803.16|2810.03|2802.33|2811.14|2803.44|2809.73|2802.03|24
1651510870000|2022-05-02 17:01:10|2810.07|2802.37|2810.07|2802.37|2811.14|2803.44|2809.54|2801.84|28
1651510880000|2022-05-02 17:01:20|2810.01|2802.31|2808.67|2800.97|2810.01|2802.31|2808.57|2800.87|26
1651510890000|2022-05-02 17:01:30|2808.32|2800.62|2808.66|2800.96|2808.67|2800.97|2807.42|2799.72|32
1651510900000|2022-05-02 17:01:40|2808.48|2800.78|2808.04|2800.34|2808.66|2800.96|2806.41|2798.71|34
1651510910000|2022-05-02 17:01:50|2807.84|2800.14|2807.77|2800.07|2808.13|2800.43|2807.73|2800.03|28
1651510920000|2022-05-02 17:02:00|2807.75|2800.05|2805.65|2797.95|2808.09|2800.39|2805.64|2797.94|25
1651510930000|2022-05-02 17:02:10|2805.58|2797.88|2805.81|2798.11|2806.25|2798.55|2805.04|2797.34|19
1651510940000|2022-05-02 17:02:20|2805.85|2798.15|2806.08|2798.38|2807.55|2799.85|2805.81|2798.11|24
1651510950000|2022-05-02 17:02:30|2806.1|2798.4|2805.97|2798.27|2806.1|2798.4|2805.9|2798.2|13
1651510960000|2022-05-02 17:02:40|2805.96|2798.26|2806|2798.3|2806.24|2798.54|2805.96|2798.26|15
1651510970000|2022-05-02 17:02:50|2805.93|2798.23|2806|2798.3|2806.41|2798.71|2805.88|2798.18|25
1651510980000|2022-05-02 17:03:00|2805.98|2798.28|2806.34|2798.64|2807.08|2799.38|2805.98|2798.28|31
1651510990000|2022-05-02 17:03:10|2806.43|2798.73|2806.46|2798.76|2806.46|2798.76|2806.15|2798.45|29
1651511000000|2022-05-02 17:03:20|2806.43|2798.73|2805.8|2798.1|2807.01|2799.31|2805.8|2798.1|34
1651511010000|2022-05-02 17:03:30|2806.17|2798.47|2805.86|2798.16|2806.17|2798.47|2805.67|2797.97|21
1651511020000|2022-05-02 17:03:40|2805.73|2798.03|2803.72|2796.02|2805.86|2798.16|2803.17|2795.47|29
1651511030000|2022-05-02 17:03:50|2802.31|2794.61|2801.64|2793.94|2804.12|2796.42|2800.7|2793|37
1651511040000|2022-05-02 17:04:00|2801.9|2794.2|2799.08|2791.38|2801.9|2794.2|2798.37|2790.67|39
1651511050000|2022-05-02 17:04:10|2798.96|2791.26|2799|2791.3|2799.79|2792.09|2798.11|2790.41|33
1651511060000|2022-05-02 17:04:20|2799.07|2791.37|2799.85|2792.15|2799.85|2792.15|2799.07|2791.37|30
1651511070000|2022-05-02 17:04:30|2800.08|2792.38|2801.44|2793.74|2801.83|2794.13|2800.08|2792.38|39
1651511080000|2022-05-02 17:04:40|2801.45|2793.75|2801.28|2793.58|2801.62|2793.92|2800.79|2793.09|33
1651511090000|2022-05-02 17:04:50|2801.34|2793.64|2803.62|2795.92|2803.63|2795.93|2801.3|2793.6|25
1651511100000|2022-05-02 17:05:00|2803.63|2795.93|2806.29|2798.59|2806.42|2798.72|2803.62|2795.92|37
1651511110000|2022-05-02 17:05:10|2806.17|2798.47|2805.63|2797.93|2806.2|2798.5|2804.58|2796.88|35
1651511120000|2022-05-02 17:05:20|2805.83|2798.13|2805.66|2797.96|2805.84|2798.14|2805.42|2797.72|34
1651511130000|2022-05-02 17:05:30|2805.68|2797.98|2805.57|2797.87|2805.83|2798.13|2805.04|2797.34|33
1651511140000|2022-05-02 17:05:40|2805.83|2798.13|2803.38|2795.68|2805.83|2798.13|2803.18|2795.48|35
1651511150000|2022-05-02 17:05:50|2803.36|2795.66|2803.8|2796.1|2804.87|2797.17|2803.36|2795.66|34
1651511160000|2022-05-02 17:06:00|2803.91|2796.21|2802.83|2795.13|2803.91|2796.21|2802.82|2795.12|19
1651511170000|2022-05-02 17:06:10|2802.9|2795.2|2804.54|2796.84|2804.63|2796.93|2802.9|2795.2|33
1651511180000|2022-05-02 17:06:20|2804.6|2796.9|2806.15|2798.45|2806.54|2798.84|2804.51|2796.81|38
1651511190000|2022-05-02 17:06:30|2806.04|2798.34|2805.44|2797.74|2806.34|2798.64|2805.35|2797.65|33
1651511200000|2022-05-02 17:06:40|2805.38|2797.68|2805.49|2797.79|2805.49|2797.79|2804.9|2797.2|31
1651511210000|2022-05-02 17:06:50|2805.5|2797.8|2805.69|2797.99|2805.73|2798.03|2805|2797.3|35
1651511220000|2022-05-02 17:07:00|2805.67|2797.97|2806.98|2799.28|2807.01|2799.31|2805.44|2797.74|35
1651511230000|2022-05-02 17:07:10|2806.99|2799.29|2806.98|2799.28|2807.6|2799.9|2806.9|2799.2|33
1651511240000|2022-05-02 17:07:20|2806.8|2799.1|2807.56|2799.86|2807.64|2799.94|2806.8|2799.1|24
1651511250000|2022-05-02 17:07:30|2807.47|2799.77|2807.26|2799.56|2807.78|2800.08|2806.93|2799.23|35
1651511260000|2022-05-02 17:07:40|2807.32|2799.62|2808.41|2800.71|2808.45|2800.75|2807.24|2799.54|32
1651511270000|2022-05-02 17:07:50|2808.49|2800.79|2808.4|2800.7|2809.26|2801.56|2808.24|2800.54|35
1651511280000|2022-05-02 17:08:00|2808.33|2800.63|2810.2|2802.5|2810.2|2802.5|2806.96|2799.26|37
1651511290000|2022-05-02 17:08:10|2810.22|2802.52|2812.65|2804.95|2814.81|2807.11|2810.22|2802.52|39
1651511300000|2022-05-02 17:08:20|2812.43|2804.73|2811.76|2804.06|2812.66|2804.96|2810.9|2803.2|39
1651511310000|2022-05-02 17:08:30|2811.87|2804.17|2810.63|2802.93|2811.99|2804.29|2810.63|2802.93|33
1651511320000|2022-05-02 17:08:40|2810.27|2802.57|2809.14|2801.44|2810.28|2802.58|2808.85|2801.15|39
1651511330000|2022-05-02 17:08:50|2809.13|2801.43|2807.35|2799.65|2809.16|2801.46|2807.08|2799.38|35
1651511340000|2022-05-02 17:09:00|2807.39|2799.69|2807.03|2799.33|2807.39|2799.69|2806.14|2798.44|34
1651511350000|2022-05-02 17:09:10|2807.06|2799.36|2806.86|2799.16|2807.25|2799.55|2806.44|2798.74|28
1651511360000|2022-05-02 17:09:20|2806.84|2799.14|2805.97|2798.27|2806.92|2799.22|2805.9|2798.2|24
1651511370000|2022-05-02 17:09:30|2805.96|2798.26|2809.31|2801.61|2809.31|2801.61|2805.96|2798.26|21
1651511380000|2022-05-02 17:09:40|2809.34|2801.64|2809.17|2801.47|2810.64|2802.94|2808.98|2801.28|35
1651511390000|2022-05-02 17:09:50|2809.18|2801.48|2808.58|2800.88|2809.18|2801.48|2807.8|2800.1|38
1651511400000|2022-05-02 17:10:00|2808.51|2800.81|2810.05|2802.35|2810.52|2802.82|2808.51|2800.81|35
1651511410000|2022-05-02 17:10:10|2810.21|2802.51|2809.37|2801.67|2810.27|2802.57|2809.08|2801.38|36
1651511420000|2022-05-02 17:10:20|2809.52|2801.82|2810.51|2802.81|2810.51|2802.81|2808.95|2801.25|36
1651511430000|2022-05-02 17:10:30|2810.63|2802.93|2810.68|2802.98|2810.88|2803.18|2810.08|2802.38|36
1651511440000|2022-05-02 17:10:40|2810.67|2802.97|2813.12|2805.42|2813.12|2805.42|2810.67|2802.97|39
1651511450000|2022-05-02 17:10:50|2813.7|2806|2814.67|2806.97|2815.01|2807.31|2813.7|2806|37
1651511460000|2022-05-02 17:11:00|2814.38|2806.68|2813.93|2806.23|2814.48|2806.78|2813.33|2805.63|40
1651511470000|2022-05-02 17:11:10|2813.69|2805.99|2813.38|2805.68|2813.93|2806.23|2813.19|2805.49|33
1651511480000|2022-05-02 17:11:20|2813.49|2805.79|2811.24|2803.54|2813.49|2805.79|2811.21|2803.51|35
1651511490000|2022-05-02 17:11:30|2811.23|2803.53|2811.29|2803.59|2811.55|2803.85|2810.9|2803.2|25
1651511500000|2022-05-02 17:11:40|2811.2|2803.5|2811.29|2803.59|2811.6|2803.9|2810.39|2802.69|34
1651511510000|2022-05-02 17:11:50|2811.23|2803.53|2811.28|2803.58|2811.58|2803.88|2811.12|2803.42|28
1651511520000|2022-05-02 17:12:00|2811.23|2803.53|2811.21|2803.51|2811.29|2803.59|2811.12|2803.42|20
1651511530000|2022-05-02 17:12:10|2811.43|2803.73|2810.97|2803.27|2812.13|2804.43|2810.95|2803.25|31
1651511540000|2022-05-02 17:12:20|2810.98|2803.28|2812.12|2804.42|2812.33|2804.63|2810.94|2803.24|32
1651511550000|2022-05-02 17:12:30|2812.11|2804.41|2811.43|2803.73|2812.33|2804.63|2811.03|2803.33|27
1651511560000|2022-05-02 17:12:40|2811.44|2803.74|2810.47|2802.77|2811.47|2803.77|2810.45|2802.75|23
1651511570000|2022-05-02 17:12:50|2810.41|2802.71|2809.22|2801.52|2810.45|2802.75|2809.22|2801.52|31
1651511580000|2022-05-02 17:13:00|2809.3|2801.6|2809.57|2801.87|2809.57|2801.87|2808.57|2800.87|25
1651511590000|2022-05-02 17:13:10|2808.87|2801.17|2808.85|2801.15|2809.05|2801.35|2808.28|2800.58|28
1651511600000|2022-05-02 17:13:20|2808.81|2801.11|2809.79|2802.09|2809.79|2802.09|2808.73|2801.03|30
1651511610000|2022-05-02 17:13:30|2809.81|2802.11|2809.15|2801.45|2809.81|2802.11|2808.87|2801.17|31
1651511620000|2022-05-02 17:13:40|2809.12|2801.42|2809.23|2801.53|2809.39|2801.69|2808.95|2801.25|34
1651511630000|2022-05-02 17:13:50|2808.98|2801.28|2810.02|2802.32|2810.07|2802.37|2808.72|2801.02|35
1651511640000|2022-05-02 17:14:00|2810.07|2802.37|2808.84|2801.14|2810.07|2802.37|2808.71|2801.01|33
1651511650000|2022-05-02 17:14:10|2808.87|2801.17|2808.99|2801.29|2809.08|2801.38|2808.16|2800.46|34
1651511660000|2022-05-02 17:14:20|2808.86|2801.16|2808.97|2801.27|2809.24|2801.54|2808.82|2801.12|36
1651511670000|2022-05-02 17:14:30|2809.02|2801.32|2808.91|2801.21|2809.1|2801.4|2808.84|2801.14|27
1651511680000|2022-05-02 17:14:40|2808.9|2801.2|2809.79|2802.09|2809.79|2802.09|2808.9|2801.2|36
1651511690000|2022-05-02 17:14:50|2809.87|2802.17|2811.46|2803.76|2811.66|2803.96|2809.87|2802.17|33
1651511700000|2022-05-02 17:15:00|2811.56|2803.86|2810.52|2802.82|2811.56|2803.86|2809.76|2802.06|34
1651511710000|2022-05-02 17:15:10|2810.48|2802.78|2810.17|2802.47|2810.91|2803.21|2810.17|2802.47|26
1651511720000|2022-05-02 17:15:20|2810.18|2802.48|2809.37|2801.67|2810.18|2802.48|2808.92|2801.22|25
1651511730000|2022-05-02 17:15:30|2809.39|2801.69|2809.36|2801.66|2809.39|2801.69|2808.88|2801.18|22
1651511740000|2022-05-02 17:15:40|2809.39|2801.69|2809.21|2801.51|2809.39|2801.69|2809.12|2801.42|22
1651511750000|2022-05-02 17:15:50|2809.2|2801.5|2808.99|2801.29|2809.78|2802.08|2808.98|2801.28|23
1651511760000|2022-05-02 17:16:00|2809|2801.3|2808.89|2801.19|2809|2801.3|2808.49|2800.79|29
1651511770000|2022-05-02 17:16:10|2808.9|2801.2|2809.35|2801.65|2809.58|2801.88|2808.71|2801.01|32
1651511780000|2022-05-02 17:16:20|2809.38|2801.68|2808.87|2801.17|2809.38|2801.68|2808.56|2800.86|30
1651511790000|2022-05-02 17:16:30|2808.93|2801.23|2808.79|2801.09|2808.96|2801.26|2808.53|2800.83|25
1651511800000|2022-05-02 17:16:40|2808.49|2800.79|2807.8|2800.1|2808.58|2800.88|2807.77|2800.07|31
1651511810000|2022-05-02 17:16:50|2807.64|2799.94|2807.96|2800.26|2808.52|2800.82|2807.64|2799.94|33
1651511820000|2022-05-02 17:17:00|2807.86|2800.16|2807.94|2800.24|2808.31|2800.61|2807.59|2799.89|26
1651511830000|2022-05-02 17:17:10|2807.92|2800.22|2807.43|2799.73|2808.31|2800.61|2807.37|2799.67|30
1651511840000|2022-05-02 17:17:20|2808.03|2800.33|2806.96|2799.26|2808.03|2800.33|2806.32|2798.62|34
1651511850000|2022-05-02 17:17:30|2807.24|2799.54|2807.48|2799.78|2808.13|2800.43|2806.87|2799.17|32
1651511860000|2022-05-02 17:17:40|2807.79|2800.09|2806.48|2798.78|2807.79|2800.09|2806.36|2798.66|29
1651511870000|2022-05-02 17:17:50|2806.82|2799.12|2807.76|2800.06|2808.07|2800.37|2806.57|2798.87|33
1651511880000|2022-05-02 17:18:00|2807.39|2799.69|2807.87|2800.17|2808.21|2800.51|2807.39|2799.69|28
1651511890000|2022-05-02 17:18:10|2807.86|2800.16|2807.49|2799.79|2808.29|2800.59|2807.39|2799.69|33
1651511900000|2022-05-02 17:18:20|2808.16|2800.46|2808.97|2801.27|2809.3|2801.6|2807.47|2799.77|33
1651511910000|2022-05-02 17:18:30|2808.53|2800.83|2807.93|2800.23|2808.97|2801.27|2807.32|2799.62|24
1651511920000|2022-05-02 17:18:40|2808.03|2800.33|2807.74|2800.04|2808.03|2800.33|2807.23|2799.53|27
1651511930000|2022-05-02 17:18:50|2807.79|2800.09|2807.93|2800.23|2807.98|2800.28|2807.74|2800.04|7
1651511940000|2022-05-02 17:19:00|2808.19|2800.49|2808.51|2800.81|2808.52|2800.82|2808.03|2800.33|23
1651511950000|2022-05-02 17:19:10|2808.42|2800.72|2808.27|2800.57|2808.66|2800.96|2808.24|2800.54|33
1651511960000|2022-05-02 17:19:20|2808.26|2800.56|2807.49|2799.79|2808.26|2800.56|2807.49|2799.79|16
1651511970000|2022-05-02 17:19:30|2807.79|2800.09|2807.98|2800.28|2807.98|2800.28|2807.74|2800.04|22
1651511980000|2022-05-02 17:19:40|2807.92|2800.22|2808.36|2800.66|2808.4|2800.7|2807.54|2799.84|27
1651511990000|2022-05-02 17:19:50|2808.37|2800.67|2807.78|2800.08|2808.44|2800.74|2807.58|2799.88|25
1651512000000|2022-05-02 17:20:00|2807.81|2800.11|2806.58|2798.88|2808.2|2800.5|2806.58|2798.88|31
1651512010000|2022-05-02 17:20:10|2806.43|2798.73|2806.2|2798.5|2806.43|2798.73|2805.26|2797.56|35
1651512020000|2022-05-02 17:20:20|2806.13|2798.43|2806.44|2798.74|2806.66|2798.96|2805.94|2798.24|30
1651512030000|2022-05-02 17:20:30|2806.46|2798.76|2805.97|2798.27|2806.75|2799.05|2805.48|2797.78|32
1651512040000|2022-05-02 17:20:40|2806.37|2798.67|2805.48|2797.78|2806.37|2798.67|2805.48|2797.78|27
1651512050000|2022-05-02 17:20:50|2805.67|2797.97|2805.89|2798.19|2806.37|2798.67|2805.67|2797.97|28
1651512060000|2022-05-02 17:21:00|2805.74|2798.04|2805.71|2798.01|2806.37|2798.67|2805.48|2797.78|24
1651512070000|2022-05-02 17:21:10|2805.74|2798.04|2804.03|2796.33|2805.8|2798.1|2804|2796.3|20
1651512080000|2022-05-02 17:21:20|2803.85|2796.15|2804.85|2797.15|2804.9|2797.2|2803.85|2796.15|30
1651512090000|2022-05-02 17:21:30|2804.86|2797.16|2804.42|2796.72|2804.89|2797.19|2804.39|2796.69|19
1651512100000|2022-05-02 17:21:40|2804.37|2796.67|2803.79|2796.09|2804.42|2796.72|2803.67|2795.97|22
1651512110000|2022-05-02 17:21:50|2803.81|2796.11|2805.4|2797.7|2805.4|2797.7|2803.81|2796.11|31
1651512120000|2022-05-02 17:22:00|2805.36|2797.66|2804.33|2796.63|2805.42|2797.72|2804.15|2796.45|33
1651512130000|2022-05-02 17:22:10|2804.32|2796.62|2802.19|2794.49|2804.44|2796.74|2802.08|2794.38|34
1651512140000|2022-05-02 17:22:20|2803.7|2796|2803.86|2796.16|2803.86|2796.16|2801.43|2793.73|36
1651512150000|2022-05-02 17:22:30|2803.43|2795.73|2803.39|2795.69|2803.86|2796.16|2802.46|2794.76|37
1651512160000|2022-05-02 17:22:40|2803.44|2795.74|2803.99|2796.29|2804.82|2797.12|2803.44|2795.74|31
1651512170000|2022-05-02 17:22:50|2803.77|2796.07|2804.81|2797.11|2804.81|2797.11|2803.65|2795.95|35
1651512180000|2022-05-02 17:23:00|2804.82|2797.12|2804.64|2796.94|2805.75|2798.05|2804.6|2796.9|36
1651512190000|2022-05-02 17:23:10|2804.74|2797.04|2805.35|2797.65|2805.47|2797.77|2804.73|2797.03|31
1651512200000|2022-05-02 17:23:20|2805.37|2797.67|2805.23|2797.53|2805.63|2797.93|2805.23|2797.53|24
1651512210000|2022-05-02 17:23:30|2805.2|2797.5|2805.11|2797.41|2805.29|2797.59|2804.83|2797.13|24
1651512220000|2022-05-02 17:23:40|2805.06|2797.36|2804.72|2797.02|2805.63|2797.93|2804.72|2797.02|30
1651512230000|2022-05-02 17:23:50|2804.4|2796.7|2804.06|2796.36|2804.49|2796.79|2803.51|2795.81|31
1651512240000|2022-05-02 17:24:00|2804.09|2796.39|2804.67|2796.97|2805.01|2797.31|2803.99|2796.29|24
1651512250000|2022-05-02 17:24:10|2804.66|2796.96|2804.16|2796.46|2805.23|2797.53|2804.04|2796.34|30
1651512260000|2022-05-02 17:24:20|2804.19|2796.49|2804.08|2796.38|2804.28|2796.58|2803.4|2795.7|29
1651512270000|2022-05-02 17:24:30|2804.02|2796.32|2804.27|2796.57|2804.29|2796.59|2804|2796.3|22
1651512280000|2022-05-02 17:24:40|2804.3|2796.6|2804.57|2796.87|2805.09|2797.39|2804.3|2796.6|31
1651512290000|2022-05-02 17:24:50|2804.66|2796.96|2803.82|2796.12|2804.87|2797.17|2803.82|2796.12|21
1651512300000|2022-05-02 17:25:00|2803.86|2796.16|2804.86|2797.16|2805|2797.3|2803.78|2796.08|27
1651512310000|2022-05-02 17:25:10|2804.9|2797.2|2806.29|2798.59|2806.29|2798.59|2804.9|2797.2|33
1651512320000|2022-05-02 17:25:20|2806.31|2798.61|2807.27|2799.57|2807.27|2799.57|2806.28|2798.58|38
1651512330000|2022-05-02 17:25:30|2807.39|2799.69|2807.09|2799.39|2808.64|2800.94|2806.72|2799.02|39
1651512340000|2022-05-02 17:25:40|2807|2799.3|2806.19|2798.49|2807.13|2799.43|2805.84|2798.14|32
1651512350000|2022-05-02 17:25:50|2806.2|2798.5|2806.33|2798.63|2806.72|2799.02|2805.85|2798.15|22
1651512360000|2022-05-02 17:26:00|2806.32|2798.62|2807.16|2799.46|2807.16|2799.46|2805.88|2798.18|30
1651512370000|2022-05-02 17:26:10|2807.28|2799.58|2807.72|2800.02|2807.72|2800.02|2806.76|2799.06|16
1651512380000|2022-05-02 17:26:20|2807.74|2800.04|2807.79|2800.09|2808.14|2800.44|2807.72|2800.02|30
1651512390000|2022-05-02 17:26:30|2807.74|2800.04|2807.65|2799.95|2807.89|2800.19|2807.52|2799.82|32
1651512400000|2022-05-02 17:26:40|2807.66|2799.96|2807.26|2799.56|2807.66|2799.96|2806.84|2799.14|23
1651512410000|2022-05-02 17:26:50|2807.27|2799.57|2807.63|2799.93|2807.79|2800.09|2807.26|2799.56|29
1651512420000|2022-05-02 17:27:00|2807.58|2799.88|2807.52|2799.82|2807.66|2799.96|2807.13|2799.43|30
1651512430000|2022-05-02 17:27:10|2807.72|2800.02|2806.23|2798.53|2807.72|2800.02|2805.86|2798.16|32
1651512440000|2022-05-02 17:27:20|2806.11|2798.41|2805.42|2797.72|2806.28|2798.58|2805.23|2797.53|31
1651512450000|2022-05-02 17:27:30|2805.74|2798.04|2805.45|2797.75|2805.86|2798.16|2805.26|2797.56|34
1651512460000|2022-05-02 17:27:40|2805.86|2798.16|2804.79|2797.09|2805.86|2798.16|2804.47|2796.77|28
1651512470000|2022-05-02 17:27:50|2804.68|2796.98|2805.86|2798.16|2805.86|2798.16|2804.37|2796.67|33
1651512480000|2022-05-02 17:28:00|2805.58|2797.88|2806.08|2798.38|2806.51|2798.81|2804.87|2797.17|37
1651512490000|2022-05-02 17:28:10|2805.92|2798.22|2805.06|2797.36|2806.03|2798.33|2805.06|2797.36|26
1651512500000|2022-05-02 17:28:20|2805.07|2797.37|2805.03|2797.33|2805.86|2798.16|2804.26|2796.56|35
1651512510000|2022-05-02 17:28:30|2805.11|2797.41|2803.86|2796.16|2805.3|2797.6|2803.86|2796.16|15
1651512520000|2022-05-02 17:28:40|2803.94|2796.24|2803.86|2796.16|2804.29|2796.59|2803.86|2796.16|13
1651512530000|2022-05-02 17:28:50|2803.84|2796.14|2802.21|2794.51|2803.84|2796.14|2802.2|2794.5|22
1651512540000|2022-05-02 17:29:00|2802.09|2794.39|2801.98|2794.28|2802.09|2794.39|2800.87|2793.17|33
1651512550000|2022-05-02 17:29:10|2801.96|2794.26|2803.41|2795.71|2803.98|2796.28|2801.35|2793.65|37
1651512560000|2022-05-02 17:29:20|2803.44|2795.74|2805.18|2797.48|2805.18|2797.48|2802.83|2795.13|37
1651512570000|2022-05-02 17:29:30|2805.29|2797.59|2805.28|2797.58|2805.67|2797.97|2804.86|2797.16|38
1651512580000|2022-05-02 17:29:40|2805.29|2797.59|2806.36|2798.66|2806.48|2798.78|2805.29|2797.59|34
1651512590000|2022-05-02 17:29:50|2806.3|2798.6|2806.47|2798.77|2806.47|2798.77|2806|2798.3|26
1651512600000|2022-05-02 17:30:00|2806.12|2798.42|2805.27|2797.57|2806.14|2798.44|2804.81|2797.11|33
1651512610000|2022-05-02 17:30:10|2805.18|2797.48|2803.44|2795.74|2805.23|2797.53|2803.44|2795.74|31
1651512620000|2022-05-02 17:30:20|2803.45|2795.75|2806.04|2798.34|2806.51|2798.81|2803.45|2795.75|32
1651512630000|2022-05-02 17:30:30|2806.03|2798.33|2808.95|2801.25|2809.22|2801.52|2806.03|2798.33|39
1651512640000|2022-05-02 17:30:40|2808.82|2801.12|2808.3|2800.6|2808.82|2801.12|2807.74|2800.04|34
1651512650000|2022-05-02 17:30:50|2808.22|2800.52|2808.2|2800.5|2808.54|2800.84|2807.74|2800.04|28
1651512660000|2022-05-02 17:31:00|2808.36|2800.66|2810.33|2802.63|2810.75|2803.05|2808.36|2800.66|35
1651512670000|2022-05-02 17:31:10|2810.11|2802.41|2808.54|2800.84|2810.11|2802.41|2808.52|2800.82|37
1651512680000|2022-05-02 17:31:20|2808.55|2800.85|2807.97|2800.27|2808.74|2801.04|2807.81|2800.11|33
1651512690000|2022-05-02 17:31:30|2807.95|2800.25|2807.36|2799.66|2807.95|2800.25|2807|2799.3|35
1651512700000|2022-05-02 17:31:40|2807.35|2799.65|2808.23|2800.53|2808.23|2800.53|2807.26|2799.56|32
1651512710000|2022-05-02 17:31:50|2807.43|2799.73|2807.43|2799.73|2807.83|2800.13|2806.78|2799.08|30
1651512720000|2022-05-02 17:32:00|2807.38|2799.68|2807.43|2799.73|2807.77|2800.07|2807.26|2799.56|31
1651512730000|2022-05-02 17:32:10|2807.39|2799.69|2806.34|2798.64|2807.43|2799.73|2806.12|2798.42|29
1651512740000|2022-05-02 17:32:20|2806.29|2798.59|2805.9|2798.2|2807.43|2799.73|2805.38|2797.68|31
1651512750000|2022-05-02 17:32:30|2805.61|2797.91|2805.38|2797.68|2806.12|2798.42|2805.34|2797.64|24
1651512760000|2022-05-02 17:32:40|2805.33|2797.63|2805.15|2797.45|2805.45|2797.75|2804.19|2796.49|35
1651512770000|2022-05-02 17:32:50|2804.98|2797.28|2805.34|2797.64|2805.64|2797.94|2804.94|2797.24|24
1651512780000|2022-05-02 17:33:00|2805.33|2797.63|2804.3|2796.6|2805.41|2797.71|2804.3|2796.6|19
1651512790000|2022-05-02 17:33:10|2804.27|2796.57|2803.19|2795.49|2804.3|2796.6|2803.19|2795.49|17
1651512800000|2022-05-02 17:33:20|2803.23|2795.53|2803.41|2795.71|2803.79|2796.09|2802.79|2795.09|31
1651512810000|2022-05-02 17:33:30|2803.45|2795.75|2803.48|2795.78|2803.92|2796.22|2803.4|2795.7|27
1651512820000|2022-05-02 17:33:40|2803.44|2795.74|2803.62|2795.92|2803.86|2796.16|2803.13|2795.43|27
1651512830000|2022-05-02 17:33:50|2803.7|2796|2803.28|2795.58|2804.06|2796.36|2802.84|2795.14|16
1651512840000|2022-05-02 17:34:00|2803.32|2795.62|2803.87|2796.17|2804.06|2796.36|2802.91|2795.21|33
1651512850000|2022-05-02 17:34:10|2803.85|2796.15|2802.51|2794.81|2804.06|2796.36|2802.38|2794.68|35
1651512860000|2022-05-02 17:34:20|2802.35|2794.65|2803.19|2795.49|2804.06|2796.36|2801.58|2793.88|32
1651512870000|2022-05-02 17:34:30|2803.22|2795.52|2803.35|2795.65|2803.85|2796.15|2803.13|2795.43|31
1651512880000|2022-05-02 17:34:40|2803.3|2795.6|2802.29|2794.59|2803.46|2795.76|2801.75|2794.05|36
1651512890000|2022-05-02 17:34:50|2802.15|2794.45|2801.99|2794.29|2802.69|2794.99|2801.66|2793.96|30
1651512900000|2022-05-02 17:35:00|2801.66|2793.96|2802.09|2794.39|2802.21|2794.51|2800.92|2793.22|31
1651512910000|2022-05-02 17:35:10|2802.1|2794.4|2803.23|2795.53|2803.23|2795.53|2801.7|2794|35
1651512920000|2022-05-02 17:35:20|2803.28|2795.58|2802.93|2795.23|2803.86|2796.16|2802.89|2795.19|33
1651512930000|2022-05-02 17:35:30|2802.89|2795.19|2802.41|2794.71|2803.45|2795.75|2802.41|2794.71|28
1651512940000|2022-05-02 17:35:40|2802.45|2794.75|2802.87|2795.17|2802.87|2795.17|2802.12|2794.42|28
1651512950000|2022-05-02 17:35:50|2802.77|2795.07|2801.93|2794.23|2802.83|2795.13|2801.52|2793.82|25
1651512960000|2022-05-02 17:36:00|2801.88|2794.18|2801.86|2794.16|2801.96|2794.26|2801.03|2793.33|26
1651512970000|2022-05-02 17:36:10|2801.87|2794.17|2804|2796.3|2804|2796.3|2801.79|2794.09|28
1651512980000|2022-05-02 17:36:20|2803.95|2796.25|2804.77|2797.07|2804.85|2797.15|2803.79|2796.09|37
1651512990000|2022-05-02 17:36:30|2804.75|2797.05|2801.92|2794.22|2804.75|2797.05|2801.84|2794.14|32
1651513000000|2022-05-02 17:36:40|2802.03|2794.33|2801.93|2794.23|2802.64|2794.94|2801.41|2793.71|31
1651513010000|2022-05-02 17:36:50|2801.98|2794.28|2802.52|2794.82|2802.87|2795.17|2801.93|2794.23|37
1651513020000|2022-05-02 17:37:00|2802.51|2794.81|2802.31|2794.61|2803.04|2795.34|2802.17|2794.47|35
1651513030000|2022-05-02 17:37:10|2802.3|2794.6|2802.2|2794.5|2802.36|2794.66|2801.04|2793.34|30
1651513040000|2022-05-02 17:37:20|2802.22|2794.52|2802.21|2794.51|2802.75|2795.05|2802.14|2794.44|31
1651513050000|2022-05-02 17:37:30|2802.26|2794.56|2802.68|2794.98|2802.85|2795.15|2802.26|2794.56|30
1651513060000|2022-05-02 17:37:40|2802.67|2794.97|2802.38|2794.68|2802.67|2794.97|2801.61|2793.91|27
1651513070000|2022-05-02 17:37:50|2802.4|2794.7|2803.59|2795.89|2803.8|2796.1|2802.38|2794.68|26
1651513080000|2022-05-02 17:38:00|2803.41|2795.71|2802.4|2794.7|2803.44|2795.74|2802.4|2794.7|25
1651513090000|2022-05-02 17:38:10|2802.33|2794.63|2802.32|2794.62|2803.44|2795.74|2802.32|2794.62|36
1651513100000|2022-05-02 17:38:20|2802.41|2794.71|2802.82|2795.12|2803.3|2795.6|2802.38|2794.68|28
1651513110000|2022-05-02 17:38:30|2802.76|2795.06|2801.06|2793.36|2802.76|2795.06|2801.06|2793.36|30
1651513120000|2022-05-02 17:38:40|2801.35|2793.65|2800.83|2793.13|2801.54|2793.84|2800.5|2792.8|34
1651513130000|2022-05-02 17:38:50|2800.5|2792.8|2800.5|2792.8|2801.12|2793.42|2800.08|2792.38|33
1651513140000|2022-05-02 17:39:00|2800.3|2792.6|2801.38|2793.68|2801.53|2793.83|2799.84|2792.14|34
1651513150000|2022-05-02 17:39:10|2801.44|2793.74|2801.54|2793.84|2801.69|2793.99|2800.19|2792.49|30
1651513160000|2022-05-02 17:39:20|2801.52|2793.82|2801.38|2793.68|2801.84|2794.14|2801.09|2793.39|31
1651513170000|2022-05-02 17:39:30|2801.42|2793.72|2799.91|2792.21|2801.42|2793.72|2799.64|2791.94|35
1651513180000|2022-05-02 17:39:40|2799.89|2792.19|2800.98|2793.28|2801.02|2793.32|2799.74|2792.04|37
1651513190000|2022-05-02 17:39:50|2800.99|2793.29|2800.74|2793.04|2801.14|2793.44|2799.98|2792.28|34
1651513200000|2022-05-02 17:40:00|2801.04|2793.34|2801.43|2793.73|2801.43|2793.73|2800.48|2792.78|37
1651513210000|2022-05-02 17:40:10|2801.48|2793.78|2800.58|2792.88|2802.39|2794.69|2800.58|2792.88|37
1651513220000|2022-05-02 17:40:20|2800.57|2792.87|2800.59|2792.89|2800.78|2793.08|2800.3|2792.6|27
1651513230000|2022-05-02 17:40:30|2800.52|2792.82|2800.46|2792.76|2800.52|2792.82|2800.1|2792.4|18
1651513240000|2022-05-02 17:40:40|2800.41|2792.71|2800.67|2792.97|2800.67|2792.97|2800.38|2792.68|29
1651513250000|2022-05-02 17:40:50|2800.72|2793.02|2801.7|2794|2802.12|2794.42|2800.71|2793.01|34
1651513260000|2022-05-02 17:41:00|2801.71|2794.01|2801.35|2793.65|2802.35|2794.65|2800.91|2793.21|32
1651513270000|2022-05-02 17:41:10|2801.31|2793.61|2801.73|2794.03|2802.21|2794.51|2800.94|2793.24|34
1651513280000|2022-05-02 17:41:20|2801.76|2794.06|2801.36|2793.66|2802.18|2794.48|2801.01|2793.31|36
1651513290000|2022-05-02 17:41:30|2801|2793.3|2801.47|2793.77|2801.47|2793.77|2801|2793.3|20
1651513300000|2022-05-02 17:41:40|2801.43|2793.73|2801.8|2794.1|2801.82|2794.12|2801.06|2793.36|28
1651513310000|2022-05-02 17:41:50|2801.82|2794.12|2800.77|2793.07|2801.86|2794.16|2800.77|2793.07|29
1651513320000|2022-05-02 17:42:00|2800.83|2793.13|2800.21|2792.51|2800.83|2793.13|2800.09|2792.39|29
1651513330000|2022-05-02 17:42:10|2800.18|2792.48|2799.91|2792.21|2800.19|2792.49|2799.74|2792.04|18
1651513340000|2022-05-02 17:42:20|2799.9|2792.2|2799.55|2791.85|2799.9|2792.2|2799.43|2791.73|16
1651513350000|2022-05-02 17:42:30|2799.58|2791.88|2799.47|2791.77|2799.81|2792.11|2799.47|2791.77|18
1651513360000|2022-05-02 17:42:40|2799.43|2791.73|2799.63|2791.93|2799.65|2791.95|2799.08|2791.38|28
1651513370000|2022-05-02 17:42:50|2799.67|2791.97|2799.69|2791.99|2799.98|2792.28|2799.61|2791.91|32
1651513380000|2022-05-02 17:43:00|2799.63|2791.93|2799.8|2792.1|2799.95|2792.25|2798.49|2790.79|32
1651513390000|2022-05-02 17:43:10|2799.78|2792.08|2796.11|2788.41|2799.78|2792.08|2795.63|2787.93|39
1651513400000|2022-05-02 17:43:20|2796.15|2788.45|2798.12|2790.42|2798.18|2790.48|2796.12|2788.42|38
1651513410000|2022-05-02 17:43:30|2798.08|2790.38|2797.8|2790.1|2798.17|2790.47|2796.77|2789.07|36
1651513420000|2022-05-02 17:43:40|2797.76|2790.06|2797.93|2790.23|2798.55|2790.85|2797.4|2789.7|37
1651513430000|2022-05-02 17:43:50|2797.87|2790.17|2798.83|2791.13|2798.98|2791.28|2797.77|2790.07|32
1651513440000|2022-05-02 17:44:00|2798.82|2791.12|2798.84|2791.14|2798.86|2791.16|2798.59|2790.89|31
1651513450000|2022-05-02 17:44:10|2798.85|2791.15|2798.59|2790.89|2799.26|2791.56|2798.59|2790.89|35
1651513460000|2022-05-02 17:44:20|2798.61|2790.91|2799.14|2791.44|2799.25|2791.55|2798.55|2790.85|34
1651513470000|2022-05-02 17:44:30|2799.15|2791.45|2797.93|2790.23|2799.29|2791.59|2797.63|2789.93|30
1651513480000|2022-05-02 17:44:40|2797.89|2790.19|2796.48|2788.78|2797.89|2790.19|2796.21|2788.51|24
1651513490000|2022-05-02 17:44:50|2796.36|2788.66|2797.9|2790.2|2797.9|2790.2|2796.36|2788.66|24
1651513500000|2022-05-02 17:45:00|2797.72|2790.02|2797.58|2789.88|2798.18|2790.48|2797.39|2789.69|30
1651513510000|2022-05-02 17:45:10|2797.47|2789.77|2796.43|2788.73|2797.61|2789.91|2796.28|2788.58|29
1651513520000|2022-05-02 17:45:20|2796.3|2788.6|2795.15|2787.45|2796.3|2788.6|2795.15|2787.45|27
1651513530000|2022-05-02 17:45:30|2795.25|2787.55|2792.75|2785.05|2795.33|2787.63|2792.41|2784.71|32
1651513540000|2022-05-02 17:45:40|2792.87|2785.17|2792.75|2785.05|2793.17|2785.47|2792.41|2784.71|38
1651513550000|2022-05-02 17:45:50|2792.43|2784.73|2793.84|2786.14|2793.84|2786.14|2792.37|2784.67|36
1651513560000|2022-05-02 17:46:00|2794.01|2786.31|2793.26|2785.56|2794.35|2786.65|2793.23|2785.53|31
1651513570000|2022-05-02 17:46:10|2793.24|2785.54|2792.81|2785.11|2793.27|2785.57|2792.41|2784.71|29
1651513580000|2022-05-02 17:46:20|2793.1|2785.4|2792.73|2785.03|2793.55|2785.85|2792.72|2785.02|34
1651513590000|2022-05-02 17:46:30|2792.72|2785.02|2793.49|2785.79|2793.61|2785.91|2792.72|2785.02|29
1651513600000|2022-05-02 17:46:40|2793.38|2785.68|2793.38|2785.68|2793.54|2785.84|2792.92|2785.22|32
1651513610000|2022-05-02 17:46:50|2793.18|2785.48|2791.85|2784.15|2793.43|2785.73|2791.58|2783.88|36
1651513620000|2022-05-02 17:47:00|2791.63|2783.93|2791.98|2784.28|2793.68|2785.98|2791.63|2783.93|28
1651513630000|2022-05-02 17:47:10|2791.87|2784.17|2792.79|2785.09|2793.22|2785.52|2791.58|2783.88|33
1651513640000|2022-05-02 17:47:20|2792.72|2785.02|2793.73|2786.03|2794.02|2786.32|2792.58|2784.88|31
1651513650000|2022-05-02 17:47:30|2793.78|2786.08|2792.87|2785.17|2793.87|2786.17|2792.84|2785.14|32
1651513660000|2022-05-02 17:47:40|2792.8|2785.1|2791.9|2784.2|2792.87|2785.17|2791.61|2783.91|20
1651513670000|2022-05-02 17:47:50|2791.62|2783.92|2791.74|2784.04|2791.74|2784.04|2791.54|2783.84|12
1651513680000|2022-05-02 17:48:00|2791.61|2783.91|2791.04|2783.34|2791.61|2783.91|2790.03|2782.33|28
1651513690000|2022-05-02 17:48:10|2790.49|2782.79|2791.63|2783.93|2791.63|2783.93|2789.94|2782.24|37
1651513700000|2022-05-02 17:48:20|2791.69|2783.99|2793.35|2785.65|2793.35|2785.65|2791.68|2783.98|35
1651513710000|2022-05-02 17:48:30|2793.34|2785.64|2795.2|2787.5|2795.2|2787.5|2793.29|2785.59|38
1651513720000|2022-05-02 17:48:40|2794.77|2787.07|2797.81|2790.11|2798.62|2790.92|2794.72|2787.02|39
1651513730000|2022-05-02 17:48:50|2797.79|2790.09|2797.16|2789.46|2798.18|2790.48|2796.56|2788.86|39
1651513740000|2022-05-02 17:49:00|2796.93|2789.23|2796.32|2788.62|2797.7|2790|2796.32|2788.62|33
1651513750000|2022-05-02 17:49:10|2796.29|2788.59|2796.58|2788.88|2797.39|2789.69|2796.28|2788.58|28
1651513760000|2022-05-02 17:49:20|2796.56|2788.86|2795.71|2788.01|2796.96|2789.26|2795.44|2787.74|33
1651513770000|2022-05-02 17:49:30|2795.77|2788.07|2794.44|2786.74|2795.77|2788.07|2794.4|2786.7|25
1651513780000|2022-05-02 17:49:40|2794.41|2786.71|2793.86|2786.16|2794.41|2786.71|2793.77|2786.07|25
1651513790000|2022-05-02 17:49:50|2793.81|2786.11|2795.21|2787.51|2795.33|2787.63|2793.81|2786.11|28
1651513800000|2022-05-02 17:50:00|2795.26|2787.56|2793.64|2785.94|2795.26|2787.56|2793.11|2785.41|31
1651513810000|2022-05-02 17:50:10|2793.59|2785.89|2792.67|2784.97|2794.22|2786.52|2792.67|2784.97|35
1651513820000|2022-05-02 17:50:20|2792.83|2785.13|2791.84|2784.14|2792.86|2785.16|2791.42|2783.72|36
1651513830000|2022-05-02 17:50:30|2791.83|2784.13|2792.83|2785.13|2794.05|2786.35|2791.83|2784.13|33
1651513840000|2022-05-02 17:50:40|2792.82|2785.12|2793.4|2785.7|2794.37|2786.67|2791.75|2784.05|34
1651513850000|2022-05-02 17:50:50|2793.37|2785.67|2794.97|2787.27|2795.06|2787.36|2793.37|2785.67|33
1651513860000|2022-05-02 17:51:00|2795|2787.3|2794.36|2786.66|2795.06|2787.36|2794.24|2786.54|32
1651513870000|2022-05-02 17:51:10|2794.26|2786.56|2793.47|2785.77|2794.89|2787.19|2793.42|2785.72|29
1651513880000|2022-05-02 17:51:20|2793.45|2785.75|2793.53|2785.83|2793.98|2786.28|2793.42|2785.72|22
1651513890000|2022-05-02 17:51:30|2793.48|2785.78|2794.49|2786.79|2794.71|2787.01|2793|2785.3|28
1651513900000|2022-05-02 17:51:40|2794.15|2786.45|2794.59|2786.89|2794.83|2787.13|2793.97|2786.27|36
1651513910000|2022-05-02 17:51:50|2794.93|2787.23|2795.42|2787.72|2796.07|2788.37|2793.92|2786.22|37
1651513920000|2022-05-02 17:52:00|2795.43|2787.73|2795.88|2788.18|2796.28|2788.58|2794.76|2787.06|33
1651513930000|2022-05-02 17:52:10|2795.91|2788.21|2795.69|2787.99|2795.91|2788.21|2794.8|2787.1|28
1651513940000|2022-05-02 17:52:20|2795.49|2787.79|2797.19|2789.49|2797.19|2789.49|2795.16|2787.46|35
1651513950000|2022-05-02 17:52:30|2796.92|2789.22|2798.39|2790.69|2798.45|2790.75|2796.92|2789.22|37
1651513960000|2022-05-02 17:52:40|2798.42|2790.72|2799.36|2791.66|2799.74|2792.04|2797.91|2790.21|39
1651513970000|2022-05-02 17:52:50|2799.4|2791.7|2799.32|2791.62|2799.94|2792.24|2799.04|2791.34|37
1651513980000|2022-05-02 17:53:00|2799.31|2791.61|2797.45|2789.75|2799.43|2791.73|2797.01|2789.31|32
1651513990000|2022-05-02 17:53:10|2797.68|2789.98|2796.57|2788.87|2798.03|2790.33|2796.57|2788.87|34
1651514000000|2022-05-02 17:53:20|2796.66|2788.96|2797.16|2789.46|2797.89|2790.19|2796.66|2788.96|30
1651514010000|2022-05-02 17:53:30|2797.08|2789.38|2797.52|2789.82|2798.22|2790.52|2796.88|2789.18|31
1651514020000|2022-05-02 17:53:40|2797.59|2789.89|2796.95|2789.25|2798.17|2790.47|2796.42|2788.72|33
1651514030000|2022-05-02 17:53:50|2796.88|2789.18|2796.99|2789.29|2797.54|2789.84|2796.82|2789.12|20
1651514040000|2022-05-02 17:54:00|2796.79|2789.09|2796.68|2788.98|2797.55|2789.85|2796.25|2788.55|33
1651514050000|2022-05-02 17:54:10|2796.65|2788.95|2796.45|2788.75|2796.95|2789.25|2795.62|2787.92|31
1651514060000|2022-05-02 17:54:20|2796.6|2788.9|2798.08|2790.38|2798.64|2790.94|2796.4|2788.7|36
1651514070000|2022-05-02 17:54:30|2798.04|2790.34|2797|2789.3|2798.13|2790.43|2796.53|2788.83|30
1651514080000|2022-05-02 17:54:40|2796.81|2789.11|2796.7|2789|2797.3|2789.6|2796.54|2788.84|19
1651514090000|2022-05-02 17:54:50|2796.55|2788.85|2796.91|2789.21|2796.91|2789.21|2796.53|2788.83|32
1651514100000|2022-05-02 17:55:00|2796.93|2789.23|2796.87|2789.17|2797.3|2789.6|2796.52|2788.82|34
1651514110000|2022-05-02 17:55:10|2796.58|2788.88|2796.35|2788.65|2797.36|2789.66|2796.13|2788.43|16
1651514120000|2022-05-02 17:55:20|2796.3|2788.6|2796.12|2788.42|2796.99|2789.29|2796.12|2788.42|26
1651514130000|2022-05-02 17:55:30|2796.17|2788.47|2796.57|2788.87|2796.57|2788.87|2796.17|2788.47|25
1651514140000|2022-05-02 17:55:40|2796.49|2788.79|2799.42|2791.72|2799.75|2792.05|2796.43|2788.73|35
1651514150000|2022-05-02 17:55:50|2799.35|2791.65|2799.85|2792.15|2799.85|2792.15|2799.18|2791.48|37
1651514160000|2022-05-02 17:56:00|2799.87|2792.17|2799.23|2791.53|2800.2|2792.5|2799.23|2791.53|39
1651514170000|2022-05-02 17:56:10|2799.28|2791.58|2800.05|2792.35|2800.24|2792.54|2799.28|2791.58|25
1651514180000|2022-05-02 17:56:20|2800.23|2792.53|2799.75|2792.05|2800.33|2792.63|2798.97|2791.27|33
1651514190000|2022-05-02 17:56:30|2799.63|2791.93|2798.29|2790.59|2799.75|2792.05|2798.1|2790.4|25
1651514200000|2022-05-02 17:56:40|2798.24|2790.54|2798.67|2790.97|2799.05|2791.35|2798.02|2790.32|32
1651514210000|2022-05-02 17:56:50|2798.69|2790.99|2798.64|2790.94|2799.72|2792.02|2798.36|2790.66|34
1651514220000|2022-05-02 17:57:00|2798.66|2790.96|2798.28|2790.58|2798.83|2791.13|2797.98|2790.28|28
1651514230000|2022-05-02 17:57:10|2798.29|2790.59|2798.82|2791.12|2798.86|2791.16|2798.03|2790.33|29
1651514240000|2022-05-02 17:57:20|2798.39|2790.69|2799.27|2791.57|2799.79|2792.09|2798.39|2790.69|31
1651514250000|2022-05-02 17:57:30|2799.09|2791.39|2798.86|2791.16|2799.43|2791.73|2798.78|2791.08|33
1651514260000|2022-05-02 17:57:40|2798.81|2791.11|2800.03|2792.33|2800.15|2792.45|2798.81|2791.11|32
1651514270000|2022-05-02 17:57:50|2800.02|2792.32|2798.98|2791.28|2800.2|2792.5|2798.98|2791.28|30
1651514280000|2022-05-02 17:58:00|2799.01|2791.31|2798.89|2791.19|2799.08|2791.38|2798.6|2790.9|23
1651514290000|2022-05-02 17:58:10|2798.85|2791.15|2799.9|2792.2|2800.25|2792.55|2798.81|2791.11|28
1651514300000|2022-05-02 17:58:20|2799.91|2792.21|2799.51|2791.81|2800.04|2792.34|2799.49|2791.79|23
1651514310000|2022-05-02 17:58:30|2799.47|2791.77|2799.69|2791.99|2799.77|2792.07|2798.83|2791.13|31
1651514320000|2022-05-02 17:58:40|2799.64|2791.94|2799.24|2791.54|2799.79|2792.09|2799.07|2791.37|16
1651514330000|2022-05-02 17:58:50|2799.23|2791.53|2799.06|2791.36|2799.25|2791.55|2798.78|2791.08|19
1651514340000|2022-05-02 17:59:00|2799.13|2791.43|2799.28|2791.58|2799.3|2791.6|2799.07|2791.37|22
1651514350000|2022-05-02 17:59:10|2799.26|2791.56|2800.44|2792.74|2800.95|2793.25|2799.26|2791.56|37
1651514360000|2022-05-02 17:59:20|2800.83|2793.13|2798.79|2791.09|2800.83|2793.13|2798.54|2790.84|29
1651514370000|2022-05-02 17:59:30|2798.65|2790.95|2798.77|2791.07|2798.87|2791.17|2798.33|2790.63|30
1651514380000|2022-05-02 17:59:40|2798.76|2791.06|2799.76|2792.06|2799.76|2792.06|2798.63|2790.93|36
1651514390000|2022-05-02 17:59:50|2799.64|2791.94|2801.14|2793.44|2801.39|2793.69|2799.61|2791.91|35
1651514400000|2022-05-02 18:00:00|2800.72|2793.02|2798.56|2790.86|2800.88|2793.18|2798.53|2790.83|38
1651514410000|2022-05-02 18:00:10|2798.39|2790.69|2797.82|2790.12|2798.89|2791.19|2797.55|2789.85|34
1651514420000|2022-05-02 18:00:20|2797.83|2790.13|2796.6|2788.9|2798.04|2790.34|2796.59|2788.89|29
1651514430000|2022-05-02 18:00:30|2796.53|2788.83|2796.05|2788.35|2796.9|2789.2|2796.02|2788.32|38
1651514440000|2022-05-02 18:00:40|2796.14|2788.44|2797.81|2790.11|2797.96|2790.26|2796.14|2788.44|34
1651514450000|2022-05-02 18:00:50|2797.57|2789.87|2797.93|2790.23|2797.96|2790.26|2797.44|2789.74|31
1651514460000|2022-05-02 18:01:00|2797.96|2790.26|2798.41|2790.71|2798.75|2791.05|2797.74|2790.04|26
1651514470000|2022-05-02 18:01:10|2798.4|2790.7|2796.35|2788.65|2798.4|2790.7|2795.83|2788.13|34
1651514480000|2022-05-02 18:01:20|2796.21|2788.51|2795.9|2788.2|2797.19|2789.49|2795.64|2787.94|35
1651514490000|2022-05-02 18:01:30|2795.72|2788.02|2795.7|2788|2795.99|2788.29|2795.54|2787.84|27
1651514500000|2022-05-02 18:01:40|2795.81|2788.11|2795.29|2787.59|2795.81|2788.11|2794.91|2787.21|30
1651514510000|2022-05-02 18:01:50|2795.18|2787.48|2795.08|2787.38|2795.66|2787.96|2794.91|2787.21|25
1651514520000|2022-05-02 18:02:00|2794.91|2787.21|2796.5|2788.8|2796.61|2788.91|2794.91|2787.21|32
1651514530000|2022-05-02 18:02:10|2796.47|2788.77|2799.63|2791.93|2799.63|2791.93|2796.42|2788.72|36
1651514540000|2022-05-02 18:02:20|2799.57|2791.87|2799.91|2792.21|2800.78|2793.08|2798.94|2791.24|40
1651514550000|2022-05-02 18:02:30|2799.71|2792.01|2799.63|2791.93|2799.94|2792.24|2799.23|2791.53|27
1651514560000|2022-05-02 18:02:40|2799.78|2792.08|2800.54|2792.84|2800.58|2792.88|2799.67|2791.97|34
1651514570000|2022-05-02 18:02:50|2800.49|2792.79|2801.28|2793.58|2801.42|2793.72|2800.22|2792.52|35
1651514580000|2022-05-02 18:03:00|2801.22|2793.52|2800.57|2792.87|2801.39|2793.69|2800.57|2792.87|34
1651514590000|2022-05-02 18:03:10|2800.63|2792.93|2800.12|2792.42|2800.95|2793.25|2800.12|2792.42|21
1651514600000|2022-05-02 18:03:20|2800.08|2792.38|2800.75|2793.05|2801.21|2793.51|2800.07|2792.37|24
1651514610000|2022-05-02 18:03:30|2800.8|2793.1|2799.88|2792.18|2800.8|2793.1|2799.88|2792.18|19
1651514620000|2022-05-02 18:03:40|2799.87|2792.17|2799.34|2791.64|2799.88|2792.18|2799.1|2791.4|30
1651514630000|2022-05-02 18:03:50|2799.29|2791.59|2801.48|2793.78|2801.74|2794.04|2799.29|2791.59|31
1651514640000|2022-05-02 18:04:00|2801.44|2793.74|2800.82|2793.12|2801.65|2793.95|2800.54|2792.84|26
1651514650000|2022-05-02 18:04:10|2800.54|2792.84|2799.86|2792.16|2801.26|2793.56|2799.67|2791.97|35
1651514660000|2022-05-02 18:04:20|2799.87|2792.17|2800.9|2793.2|2800.91|2793.21|2799.87|2792.17|30
1651514670000|2022-05-02 18:04:30|2800.53|2792.83|2800.79|2793.09|2800.93|2793.23|2800.37|2792.67|28
1651514680000|2022-05-02 18:04:40|2800.96|2793.26|2801.36|2793.66|2801.5|2793.8|2800.39|2792.69|29
1651514690000|2022-05-02 18:04:50|2801.43|2793.73|2803.14|2795.44|2803.14|2795.44|2801.43|2793.73|35
1651514700000|2022-05-02 18:05:00|2803.34|2795.64|2803.31|2795.61|2803.91|2796.21|2802.88|2795.18|34
1651514710000|2022-05-02 18:05:10|2803.3|2795.6|2803.77|2796.07|2803.77|2796.07|2803|2795.3|38
1651514720000|2022-05-02 18:05:20|2803.71|2796.01|2804.2|2796.5|2804.2|2796.5|2803.31|2795.61|32
1651514730000|2022-05-02 18:05:30|2804.29|2796.59|2804.36|2796.66|2804.93|2797.23|2803.91|2796.21|33
1651514740000|2022-05-02 18:05:40|2804.41|2796.71|2804.96|2797.26|2804.96|2797.26|2804.34|2796.64|33
1651514750000|2022-05-02 18:05:50|2804.97|2797.27|2804.81|2797.11|2805.17|2797.47|2804.64|2796.94|35
1651514760000|2022-05-02 18:06:00|2804.8|2797.1|2804.1|2796.4|2804.95|2797.25|2804.1|2796.4|31
1651514770000|2022-05-02 18:06:10|2804.07|2796.37|2804.81|2797.11|2805.16|2797.46|2804.07|2796.37|28
1651514780000|2022-05-02 18:06:20|2804.8|2797.1|2806.1|2798.4|2806.18|2798.48|2804.8|2797.1|32
1651514790000|2022-05-02 18:06:30|2806.07|2798.37|2806.62|2798.92|2806.8|2799.1|2805.95|2798.25|36
1651514800000|2022-05-02 18:06:40|2806.63|2798.93|2806.05|2798.35|2806.78|2799.08|2805.89|2798.19|31
1651514810000|2022-05-02 18:06:50|2806.03|2798.33|2805.84|2798.14|2806.53|2798.83|2805.78|2798.08|26
1651514820000|2022-05-02 18:07:00|2805.83|2798.13|2806.37|2798.67|2806.91|2799.21|2805.82|2798.12|30
1651514830000|2022-05-02 18:07:10|2806.42|2798.72|2805.87|2798.17|2806.42|2798.72|2805.36|2797.66|21
1651514840000|2022-05-02 18:07:20|2805.89|2798.19|2807.14|2799.44|2807.15|2799.45|2805.89|2798.19|34
1651514850000|2022-05-02 18:07:30|2806.88|2799.18|2805.68|2797.98|2807.71|2800.01|2805.65|2797.95|29
1651514860000|2022-05-02 18:07:40|2805.78|2798.08|2804.58|2796.88|2805.78|2798.08|2804.58|2796.88|22
1651514870000|2022-05-02 18:07:50|2804.62|2796.92|2805.27|2797.57|2805.38|2797.68|2804.62|2796.92|24
1651514880000|2022-05-02 18:08:00|2805.22|2797.52|2804.21|2796.51|2805.3|2797.6|2804.21|2796.51|23
1651514890000|2022-05-02 18:08:10|2804.24|2796.54|2804.3|2796.6|2804.48|2796.78|2804.24|2796.54|22
1651514900000|2022-05-02 18:08:20|2804.26|2796.56|2804.63|2796.93|2804.63|2796.93|2803.53|2795.83|36
1651514910000|2022-05-02 18:08:30|2804.49|2796.79|2802.93|2795.23|2804.49|2796.79|2802.39|2794.69|31
1651514920000|2022-05-02 18:08:40|2802.97|2795.27|2803.19|2795.49|2803.86|2796.16|2802.39|2794.69|26
1651514930000|2022-05-02 18:08:50|2802.71|2795.01|2803.38|2795.68|2803.86|2796.16|2802.65|2794.95|34
1651514940000|2022-05-02 18:09:00|2803.23|2795.53|2801.75|2794.05|2803.23|2795.53|2801.08|2793.38|34
1651514950000|2022-05-02 18:09:10|2802.18|2794.48|2801.56|2793.86|2802.18|2794.48|2801.37|2793.67|31
1651514960000|2022-05-02 18:09:20|2801.6|2793.9|2800.8|2793.1|2802.18|2794.48|2800.25|2792.55|30
1651514970000|2022-05-02 18:09:30|2800.62|2792.92|2799.84|2792.14|2800.79|2793.09|2799.08|2791.38|32
1651514980000|2022-05-02 18:09:40|2799.08|2791.38|2799.2|2791.5|2799.94|2792.24|2798.67|2790.97|37
1651514990000|2022-05-02 18:09:50|2799.03|2791.33|2798.86|2791.16|2799.94|2792.24|2798.43|2790.73|25
1651515000000|2022-05-02 18:10:00|2798.82|2791.12|2798.6|2790.9|2799.87|2792.17|2797.93|2790.23|25
1651515010000|2022-05-02 18:10:10|2798.51|2790.81|2798.75|2791.05|2799.87|2792.17|2797.99|2790.29|30
1651515020000|2022-05-02 18:10:20|2799.03|2791.33|2799.44|2791.74|2799.87|2792.17|2798.48|2790.78|27
1651515030000|2022-05-02 18:10:30|2799.46|2791.76|2799.06|2791.36|2799.87|2792.17|2798.48|2790.78|35
1651515040000|2022-05-02 18:10:40|2798.99|2791.29|2799.17|2791.47|2799.87|2792.17|2798.23|2790.53|26
1651515050000|2022-05-02 18:10:50|2799.16|2791.46|2797.63|2789.93|2799.23|2791.53|2797.63|2789.93|22
1651515060000|2022-05-02 18:11:00|2797.77|2790.07|2796.31|2788.61|2797.9|2790.2|2795.98|2788.28|28
1651515070000|2022-05-02 18:11:10|2796.34|2788.64|2796.72|2789.02|2797.21|2789.51|2796.34|2788.64|28
1651515080000|2022-05-02 18:11:20|2796.55|2788.85|2797.18|2789.48|2797.18|2789.48|2796.29|2788.59|26
1651515090000|2022-05-02 18:11:30|2796.87|2789.17|2796.36|2788.66|2796.87|2789.17|2796.36|2788.66|21
1651515100000|2022-05-02 18:11:40|2796.34|2788.64|2794.12|2786.42|2796.34|2788.64|2793.78|2786.08|33
1651515110000|2022-05-02 18:11:50|2794.22|2786.52|2795.24|2787.54|2796.37|2788.67|2793.78|2786.08|34
1651515120000|2022-05-02 18:12:00|2795.31|2787.61|2792.07|2784.37|2796.66|2788.96|2791.87|2784.17|35
1651515130000|2022-05-02 18:12:10|2791.74|2784.04|2793.23|2785.53|2793.33|2785.63|2791.37|2783.67|37
1651515140000|2022-05-02 18:12:20|2792.94|2785.24|2790.05|2782.35|2793.44|2785.74|2790.05|2782.35|38
1651515150000|2022-05-02 18:12:30|2790.98|2783.28|2790.42|2782.72|2791.03|2783.33|2789.68|2781.98|35
1651515160000|2022-05-02 18:12:40|2790.2|2782.5|2791.09|2783.39|2791.19|2783.49|2789.14|2781.44|34
1651515170000|2022-05-02 18:12:50|2791.19|2783.49|2791.09|2783.39|2791.19|2783.49|2790.68|2782.98|31
1651515180000|2022-05-02 18:13:00|2791.03|2783.33|2789.71|2782.01|2791.19|2783.49|2789.38|2781.68|34
1651515190000|2022-05-02 18:13:10|2789.73|2782.03|2784.67|2776.97|2790.59|2782.89|2784.47|2776.77|25
1651515200000|2022-05-02 18:13:20|2784.03|2776.33|2787.47|2779.77|2787.74|2780.04|2784.03|2776.33|36
1651515210000|2022-05-02 18:13:30|2787.56|2779.86|2786.43|2778.73|2787.78|2780.08|2786.4|2778.7|38
1651515220000|2022-05-02 18:13:40|2786.33|2778.63|2784.62|2776.92|2787.08|2779.38|2784.62|2776.92|39
1651515230000|2022-05-02 18:13:50|2784.63|2776.93|2787.06|2779.36|2787.21|2779.51|2784.61|2776.91|39
1651515240000|2022-05-02 18:14:00|2787.6|2779.9|2787.15|2779.45|2787.67|2779.97|2786.71|2779.01|33
1651515250000|2022-05-02 18:14:10|2787.07|2779.37|2787.36|2779.66|2787.36|2779.66|2786.37|2778.67|33
1651515260000|2022-05-02 18:14:20|2787.43|2779.73|2787.52|2779.82|2788.22|2780.52|2787.41|2779.71|35
1651515270000|2022-05-02 18:14:30|2787.41|2779.71|2787.18|2779.48|2787.46|2779.76|2786.67|2778.97|36
1651515280000|2022-05-02 18:14:40|2787.31|2779.61|2785.74|2778.04|2787.31|2779.61|2784.53|2776.83|36
1651515290000|2022-05-02 18:14:50|2785.8|2778.1|2786.53|2778.83|2786.53|2778.83|2785.8|2778.1|35
1651515300000|2022-05-02 18:15:00|2786.51|2778.81|2786.57|2778.87|2786.86|2779.16|2785.94|2778.24|37
1651515310000|2022-05-02 18:15:10|2786.55|2778.85|2789.69|2781.99|2789.69|2781.99|2786.12|2778.42|36
1651515320000|2022-05-02 18:15:20|2789.85|2782.15|2788.86|2781.16|2790.05|2782.35|2788.72|2781.02|38
1651515330000|2022-05-02 18:15:30|2788.65|2780.95|2787.52|2779.82|2789.27|2781.57|2787.52|2779.82|37
1651515340000|2022-05-02 18:15:40|2787.47|2779.77|2786.76|2779.06|2787.93|2780.23|2786.76|2779.06|31
1651515350000|2022-05-02 18:15:50|2786.62|2778.92|2786.73|2779.03|2787.55|2779.85|2785.79|2778.09|39
1651515360000|2022-05-02 18:16:00|2786.49|2778.79|2786.69|2778.99|2786.99|2779.29|2786.29|2778.59|39
1651515370000|2022-05-02 18:16:10|2786.48|2778.78|2786.18|2778.48|2786.84|2779.14|2786.12|2778.42|32
1651515380000|2022-05-02 18:16:20|2786.41|2778.71|2785.09|2777.39|2786.41|2778.71|2785.09|2777.39|30
1651515390000|2022-05-02 18:16:30|2785.1|2777.4|2786.42|2778.72|2786.42|2778.72|2785.08|2777.38|32
1651515400000|2022-05-02 18:16:40|2786.88|2779.18|2786.6|2778.9|2787.62|2779.92|2786.57|2778.87|34
1651515410000|2022-05-02 18:16:50|2786.61|2778.91|2787.26|2779.56|2787.64|2779.94|2786.58|2778.88|34
1651515420000|2022-05-02 18:17:00|2787.25|2779.55|2786.43|2778.73|2787.33|2779.63|2786.36|2778.66|29
1651515430000|2022-05-02 18:17:10|2786.44|2778.74|2786.61|2778.91|2787.1|2779.4|2786.44|2778.74|28
1651515440000|2022-05-02 18:17:20|2786.63|2778.93|2786.06|2778.36|2786.77|2779.07|2785.75|2778.05|23
1651515450000|2022-05-02 18:17:30|2786.13|2778.43|2788.67|2780.97|2789.05|2781.35|2786.13|2778.43|34
1651515460000|2022-05-02 18:17:40|2788.66|2780.96|2787.95|2780.25|2788.66|2780.96|2787.76|2780.06|25
1651515470000|2022-05-02 18:17:50|2788.02|2780.32|2788.44|2780.74|2788.55|2780.85|2788.01|2780.31|30
1651515480000|2022-05-02 18:18:00|2788.5|2780.8|2788.3|2780.6|2788.5|2780.8|2788.18|2780.48|25
1651515490000|2022-05-02 18:18:10|2788.32|2780.62|2788.09|2780.39|2789.23|2781.53|2787.68|2779.98|36
1651515500000|2022-05-02 18:18:20|2788.14|2780.44|2789.21|2781.51|2789.21|2781.51|2787.53|2779.83|34
1651515510000|2022-05-02 18:18:30|2789.01|2781.31|2790.87|2783.17|2791|2783.3|2789.01|2781.31|35
1651515520000|2022-05-02 18:18:40|2790.63|2782.93|2790.81|2783.11|2791.1|2783.4|2790.46|2782.76|33
1651515530000|2022-05-02 18:18:50|2790.83|2783.13|2790.68|2782.98|2791.17|2783.47|2790.35|2782.65|37
1651515540000|2022-05-02 18:19:00|2791.06|2783.36|2792.24|2784.54|2792.24|2784.54|2790.78|2783.08|36
1651515550000|2022-05-02 18:19:10|2792.26|2784.56|2791.41|2783.71|2792.49|2784.79|2791.18|2783.48|33
1651515560000|2022-05-02 18:19:20|2791.28|2783.58|2789.66|2781.96|2791.37|2783.67|2789.6|2781.9|37
1651515570000|2022-05-02 18:19:30|2790.12|2782.42|2792.82|2785.12|2793.25|2785.55|2789.75|2782.05|39
1651515580000|2022-05-02 18:19:40|2792.65|2784.95|2792.2|2784.5|2793.18|2785.48|2791.86|2784.16|38
1651515590000|2022-05-02 18:19:50|2792.47|2784.77|2792.42|2784.72|2793.14|2785.44|2792.06|2784.36|32
1651515600000|2022-05-02 18:20:00|2792.67|2784.97|2793.23|2785.53|2793.58|2785.88|2792.33|2784.63|38
1651515610000|2022-05-02 18:20:10|2792.64|2784.94|2790.99|2783.29|2793.18|2785.48|2790.48|2782.78|33
1651515620000|2022-05-02 18:20:20|2790.87|2783.17|2790.07|2782.37|2790.9|2783.2|2790.07|2782.37|31
1651515630000|2022-05-02 18:20:30|2790.13|2782.43|2791.3|2783.6|2791.76|2784.06|2789.6|2781.9|37
1651515640000|2022-05-02 18:20:40|2790.9|2783.2|2791.62|2783.92|2791.79|2784.09|2790.9|2783.2|38
1651515650000|2022-05-02 18:20:50|2791.5|2783.8|2791.9|2784.2|2792.29|2784.59|2790.9|2783.2|38
1651515660000|2022-05-02 18:21:00|2791.88|2784.18|2791.48|2783.78|2791.94|2784.24|2791.3|2783.6|39
1651515670000|2022-05-02 18:21:10|2791.45|2783.75|2793.57|2785.87|2793.57|2785.87|2791.45|2783.75|31
1651515680000|2022-05-02 18:21:20|2793.96|2786.26|2793.06|2785.36|2795.5|2787.8|2792.96|2785.26|40
1651515690000|2022-05-02 18:21:30|2793.29|2785.59|2793.02|2785.32|2793.3|2785.6|2792.53|2784.83|30
1651515700000|2022-05-02 18:21:40|2793.09|2785.39|2793.52|2785.82|2793.62|2785.92|2792.77|2785.07|35
1651515710000|2022-05-02 18:21:50|2793.54|2785.84|2793.96|2786.26|2793.96|2786.26|2793.1|2785.4|34
1651515720000|2022-05-02 18:22:00|2794.44|2786.74|2801.44|2793.74|2801.44|2793.74|2794.44|2786.74|39
1651515730000|2022-05-02 18:22:10|2801.01|2793.31|2800.26|2792.56|2801.31|2793.61|2798.95|2791.25|38
1651515740000|2022-05-02 18:22:20|2799.86|2792.16|2801.41|2793.71|2801.41|2793.71|2798.78|2791.08|38
1651515750000|2022-05-02 18:22:30|2801.44|2793.74|2799.56|2791.86|2801.56|2793.86|2799.56|2791.86|35
1651515760000|2022-05-02 18:22:40|2799.5|2791.8|2798.56|2790.86|2799.75|2792.05|2798.4|2790.7|28
1651515770000|2022-05-02 18:22:50|2798.84|2791.14|2798.39|2790.69|2799.71|2792.01|2798.34|2790.64|32
1651515780000|2022-05-02 18:23:00|2798.18|2790.48|2799.35|2791.65|2799.74|2792.04|2797.4|2789.7|35
1651515790000|2022-05-02 18:23:10|2799.34|2791.64|2800.48|2792.78|2800.48|2792.78|2798.6|2790.9|36
1651515800000|2022-05-02 18:23:20|2800.52|2792.82|2801.43|2793.73|2802.59|2794.89|2800.52|2792.82|39
1651515810000|2022-05-02 18:23:30|2801.4|2793.7|2800.88|2793.18|2801.46|2793.76|2800.6|2792.9|36
1651515820000|2022-05-02 18:23:40|2800.58|2792.88|2799.46|2791.76|2801.15|2793.45|2799.46|2791.76|38
1651515830000|2022-05-02 18:23:50|2799.83|2792.13|2799.5|2791.8|2800.81|2793.11|2799.44|2791.74|34
1651515840000|2022-05-02 18:24:00|2799.57|2791.87|2798.89|2791.19|2799.68|2791.98|2798.44|2790.74|38
1651515850000|2022-05-02 18:24:10|2798.74|2791.04|2799.7|2792|2800.62|2792.92|2798.74|2791.04|37
1651515860000|2022-05-02 18:24:20|2799.38|2791.68|2801.66|2793.96|2801.66|2793.96|2799.3|2791.6|34
1651515870000|2022-05-02 18:24:30|2801.64|2793.94|2800.4|2792.7|2801.72|2794.02|2799.93|2792.23|29
1651515880000|2022-05-02 18:24:40|2800.39|2792.69|2800.91|2793.21|2801.52|2793.82|2800.14|2792.44|33
1651515890000|2022-05-02 18:24:50|2800.81|2793.11|2801.01|2793.31|2801.57|2793.87|2800.78|2793.08|25
1651515900000|2022-05-02 18:25:00|2800.59|2792.89|2801.36|2793.66|2801.72|2794.02|2799.66|2791.96|39
1651515910000|2022-05-02 18:25:10|2800.79|2793.09|2800.06|2792.36|2800.79|2793.09|2799.92|2792.22|25
1651515920000|2022-05-02 18:25:20|2800|2792.3|2798.18|2790.48|2800.06|2792.36|2797.92|2790.22|32
1651515930000|2022-05-02 18:25:30|2798.44|2790.74|2799.13|2791.43|2799.41|2791.71|2797.44|2789.74|35
1651515940000|2022-05-02 18:25:40|2799|2791.3|2797.62|2789.92|2799.32|2791.62|2797.54|2789.84|34
1651515950000|2022-05-02 18:25:50|2798.58|2790.88|2797.92|2790.22|2798.58|2790.88|2797.36|2789.66|35
1651515960000|2022-05-02 18:26:00|2797.73|2790.03|2797.51|2789.81|2797.73|2790.03|2796.74|2789.04|31
1651515970000|2022-05-02 18:26:10|2797.47|2789.77|2797.63|2789.93|2797.7|2790|2797.17|2789.47|25
1651515980000|2022-05-02 18:26:20|2797.65|2789.95|2798.94|2791.24|2799.56|2791.86|2797.61|2789.91|36
1651515990000|2022-05-02 18:26:30|2799.13|2791.43|2798.26|2790.56|2799.17|2791.47|2798.24|2790.54|33
1651516000000|2022-05-02 18:26:40|2798.35|2790.65|2799.36|2791.66|2799.36|2791.66|2798.26|2790.56|35
1651516010000|2022-05-02 18:26:50|2799.37|2791.67|2799.14|2791.44|2799.37|2791.67|2798.62|2790.92|29
1651516020000|2022-05-02 18:27:00|2799.08|2791.38|2798.65|2790.95|2799.35|2791.65|2798.45|2790.75|36
1651516030000|2022-05-02 18:27:10|2798.64|2790.94|2798.45|2790.75|2798.68|2790.98|2798.32|2790.62|28
1651516040000|2022-05-02 18:27:20|2798.44|2790.74|2798.43|2790.73|2798.61|2790.91|2797.99|2790.29|36
1651516050000|2022-05-02 18:27:30|2798.13|2790.43|2799.18|2791.48|2799.66|2791.96|2798.11|2790.41|35
1651516060000|2022-05-02 18:27:40|2799.08|2791.38|2799.95|2792.25|2800.28|2792.58|2798.88|2791.18|34
1651516070000|2022-05-02 18:27:50|2799.87|2792.17|2799.91|2792.21|2799.97|2792.27|2798.58|2790.88|38
1651516080000|2022-05-02 18:28:00|2799.8|2792.1|2799.53|2791.83|2799.97|2792.27|2798.7|2791|33
1651516090000|2022-05-02 18:28:10|2799.64|2791.94|2800.45|2792.75|2801.55|2793.85|2799.64|2791.94|34
1651516100000|2022-05-02 18:28:20|2800.59|2792.89|2799.1|2791.4|2800.67|2792.97|2798.72|2791.02|35
1651516110000|2022-05-02 18:28:30|2798.97|2791.27|2798.71|2791.01|2799.57|2791.87|2798.56|2790.86|36
1651516120000|2022-05-02 18:28:40|2798.72|2791.02|2798.4|2790.7|2799.33|2791.63|2797.93|2790.23|29
1651516130000|2022-05-02 18:28:50|2798.39|2790.69|2797.96|2790.26|2798.93|2791.23|2797.89|2790.19|27
1651516140000|2022-05-02 18:29:00|2797.98|2790.28|2798.5|2790.8|2798.53|2790.83|2797.96|2790.26|32
1651516150000|2022-05-02 18:29:10|2798.22|2790.52|2797.72|2790.02|2798.5|2790.8|2797.42|2789.72|32
1651516160000|2022-05-02 18:29:20|2797.74|2790.04|2797.59|2789.89|2797.97|2790.27|2797.35|2789.65|32
1651516170000|2022-05-02 18:29:30|2797.63|2789.93|2796.44|2788.74|2797.63|2789.93|2796.12|2788.42|33
1651516180000|2022-05-02 18:29:40|2796.3|2788.6|2796.36|2788.66|2796.76|2789.06|2795.14|2787.44|37
1651516190000|2022-05-02 18:29:50|2795.83|2788.13|2795.48|2787.78|2796.94|2789.24|2795.25|2787.55|34
1651516200000|2022-05-02 18:30:00|2795.19|2787.49|2795.32|2787.62|2796.01|2788.31|2794.36|2786.66|33
1651516210000|2022-05-02 18:30:10|2795.38|2787.68|2795.98|2788.28|2796.1|2788.4|2795.2|2787.5|32
1651516220000|2022-05-02 18:30:20|2796.54|2788.84|2796.4|2788.7|2796.93|2789.23|2795.62|2787.92|35
1651516230000|2022-05-02 18:30:30|2796.33|2788.63|2795.52|2787.82|2796.34|2788.64|2794.94|2787.24|33
1651516240000|2022-05-02 18:30:40|2795.51|2787.81|2795.79|2788.09|2795.89|2788.19|2795.31|2787.61|19
1651516250000|2022-05-02 18:30:50|2795.95|2788.25|2797.63|2789.93|2797.63|2789.93|2795.92|2788.22|32
1651516260000|2022-05-02 18:31:00|2797.58|2789.88|2798.11|2790.41|2798.82|2791.12|2797.53|2789.83|34
1651516270000|2022-05-02 18:31:10|2798.15|2790.45|2799.23|2791.53|2799.25|2791.55|2798.15|2790.45|36
1651516280000|2022-05-02 18:31:20|2799.14|2791.44|2799.31|2791.61|2799.47|2791.77|2799.02|2791.32|34
1651516290000|2022-05-02 18:31:30|2799.44|2791.74|2799.56|2791.86|2799.56|2791.86|2798.85|2791.15|38
1651516300000|2022-05-02 18:31:40|2799.61|2791.91|2800.33|2792.63|2800.42|2792.72|2799.47|2791.77|26
1651516310000|2022-05-02 18:31:50|2800.3|2792.6|2802.04|2794.34|2802.04|2794.34|2800.3|2792.6|32
1651516320000|2022-05-02 18:32:00|2802.37|2794.67|2801.52|2793.82|2802.37|2794.67|2801.18|2793.48|36
1651516330000|2022-05-02 18:32:10|2801.3|2793.6|2801.27|2793.57|2801.57|2793.87|2800.89|2793.19|33
1651516340000|2022-05-02 18:32:20|2801.37|2793.67|2801.09|2793.39|2801.75|2794.05|2801.09|2793.39|33
1651516350000|2022-05-02 18:32:30|2801.02|2793.32|2800.56|2792.86|2801.06|2793.36|2800.43|2792.73|29
1651516360000|2022-05-02 18:32:40|2800.82|2793.12|2800.38|2792.68|2801.99|2794.29|2800.37|2792.67|32
1651516370000|2022-05-02 18:32:50|2800.36|2792.66|2799.62|2791.92|2800.36|2792.66|2799.31|2791.61|32
1651516380000|2022-05-02 18:33:00|2799.63|2791.93|2799.32|2791.62|2799.86|2792.16|2799.29|2791.59|20
1651516390000|2022-05-02 18:33:10|2799.33|2791.63|2798.97|2791.27|2799.46|2791.76|2798.72|2791.02|17
1651516400000|2022-05-02 18:33:20|2798.98|2791.28|2799.42|2791.72|2799.68|2791.98|2798.88|2791.18|25
1651516410000|2022-05-02 18:33:30|2799.83|2792.13|2800.68|2792.98|2800.69|2792.99|2799.31|2791.61|34
1651516420000|2022-05-02 18:33:40|2800.69|2792.99|2801.27|2793.57|2802.2|2794.5|2800.5|2792.8|34
1651516430000|2022-05-02 18:33:50|2801.2|2793.5|2799.96|2792.26|2801.23|2793.53|2799.96|2792.26|31
1651516440000|2022-05-02 18:34:00|2800.08|2792.38|2800.45|2792.75|2800.69|2792.99|2799.13|2791.43|40
1651516450000|2022-05-02 18:34:10|2800.31|2792.61|2799.66|2791.96|2800.61|2792.91|2799.46|2791.76|30
1651516460000|2022-05-02 18:34:20|2799.68|2791.98|2800.07|2792.37|2800.41|2792.71|2799.61|2791.91|37
1651516470000|2022-05-02 18:34:30|2800.05|2792.35|2800.03|2792.33|2800.49|2792.79|2799.85|2792.15|32
1651516480000|2022-05-02 18:34:40|2800.26|2792.56|2800.75|2793.05|2801.3|2793.6|2800.05|2792.35|36
1651516490000|2022-05-02 18:34:50|2800.5|2792.8|2800.57|2792.87|2801.09|2793.39|2800.08|2792.38|33
1651516500000|2022-05-02 18:35:00|2800.56|2792.86|2800|2792.3|2800.56|2792.86|2799.39|2791.69|34
1651516510000|2022-05-02 18:35:10|2799.97|2792.27|2799.2|2791.5|2800|2792.3|2798.82|2791.12|22
1651516520000|2022-05-02 18:35:20|2799.22|2791.52|2798.2|2790.5|2799.25|2791.55|2797.69|2789.99|32
1651516530000|2022-05-02 18:35:30|2798.1|2790.4|2799.58|2791.88|2799.58|2791.88|2798.1|2790.4|29
1651516540000|2022-05-02 18:35:40|2798.86|2791.16|2799.32|2791.62|2799.36|2791.66|2798.78|2791.08|25
1651516550000|2022-05-02 18:35:50|2799.3|2791.6|2798.22|2790.52|2799.4|2791.7|2798.22|2790.52|22
1651516560000|2022-05-02 18:36:00|2798.58|2790.88|2797.33|2789.63|2798.58|2790.88|2797.13|2789.43|30
1651516570000|2022-05-02 18:36:10|2797.93|2790.23|2799.04|2791.34|2799.11|2791.41|2797.6|2789.9|31
1651516580000|2022-05-02 18:36:20|2798.85|2791.15|2798.71|2791.01|2799.11|2791.41|2798|2790.3|27
1651516590000|2022-05-02 18:36:30|2798.76|2791.06|2798.93|2791.23|2799.53|2791.83|2798.65|2790.95|26
1651516600000|2022-05-02 18:36:40|2799.24|2791.54|2798.54|2790.84|2799.31|2791.61|2798.5|2790.8|32
1651516610000|2022-05-02 18:36:50|2798.66|2790.96|2798.68|2790.98|2799.09|2791.39|2798.34|2790.64|28
1651516620000|2022-05-02 18:37:00|2798.64|2790.94|2798.59|2790.89|2798.68|2790.98|2797.9|2790.2|33
1651516630000|2022-05-02 18:37:10|2798.74|2791.04|2799.56|2791.86|2799.98|2792.28|2798.74|2791.04|36
1651516640000|2022-05-02 18:37:20|2799.79|2792.09|2798.55|2790.85|2799.79|2792.09|2798.55|2790.85|29
1651516650000|2022-05-02 18:37:30|2798.44|2790.74|2797.93|2790.23|2798.44|2790.74|2797.43|2789.73|35
1651516660000|2022-05-02 18:37:40|2797.97|2790.27|2798.62|2790.92|2798.89|2791.19|2797.84|2790.14|31
1651516670000|2022-05-02 18:37:50|2798.79|2791.09|2798.74|2791.04|2799.1|2791.4|2798.58|2790.88|28
1651516680000|2022-05-02 18:38:00|2798.71|2791.01|2799.2|2791.5|2799.29|2791.59|2798.49|2790.79|34
1651516690000|2022-05-02 18:38:10|2799.35|2791.65|2800.47|2792.77|2800.67|2792.97|2799.1|2791.4|34
1651516700000|2022-05-02 18:38:20|2800.78|2793.08|2800.09|2792.39|2800.85|2793.15|2799.83|2792.13|34
1651516710000|2022-05-02 18:38:30|2800.21|2792.51|2800.51|2792.81|2800.56|2792.86|2799.66|2791.96|33
1651516720000|2022-05-02 18:38:40|2800.5|2792.8|2802.05|2794.35|2802.05|2794.35|2800.27|2792.57|35
1651516730000|2022-05-02 18:38:50|2802.22|2794.52|2802.45|2794.75|2803.05|2795.35|2802.22|2794.52|35
1651516740000|2022-05-02 18:39:00|2802.24|2794.54|2802.28|2794.58|2802.34|2794.64|2801.81|2794.11|32
1651516750000|2022-05-02 18:39:10|2802.27|2794.57|2802.29|2794.59|2802.31|2794.61|2801.99|2794.29|26
1651516760000|2022-05-02 18:39:20|2802.28|2794.58|2801.23|2793.53|2802.31|2794.61|2801.05|2793.35|27
1651516770000|2022-05-02 18:39:30|2801.24|2793.54|2800.35|2792.65|2801.26|2793.56|2800.22|2792.52|29
1651516780000|2022-05-02 18:39:40|2800.34|2792.64|2801.4|2793.7|2801.73|2794.03|2799.88|2792.18|37
1651516790000|2022-05-02 18:39:50|2801.31|2793.61|2799.94|2792.24|2801.5|2793.8|2799.37|2791.67|37
1651516800000|2022-05-02 18:40:00|2799.97|2792.27|2799.78|2792.08|2800.54|2792.84|2799.59|2791.89|34
1651516810000|2022-05-02 18:40:10|2799.77|2792.07|2798.67|2790.97|2800.06|2792.36|2798.67|2790.97|35
1651516820000|2022-05-02 18:40:20|2798.52|2790.82|2798.56|2790.86|2799.58|2791.88|2797.78|2790.08|35
1651516830000|2022-05-02 18:40:30|2797.85|2790.15|2799.93|2792.23|2800|2792.3|2797.79|2790.09|36
1651516840000|2022-05-02 18:40:40|2800.11|2792.41|2799.62|2791.92|2800.55|2792.85|2799.61|2791.91|35
1651516850000|2022-05-02 18:40:50|2799.68|2791.98|2799.24|2791.54|2799.68|2791.98|2798.83|2791.13|33
1651516860000|2022-05-02 18:41:00|2798.55|2790.85|2799.04|2791.34|2799.58|2791.88|2797.79|2790.09|35
1651516870000|2022-05-02 18:41:10|2798.94|2791.24|2800.36|2792.66|2800.63|2792.93|2798.94|2791.24|36
1651516880000|2022-05-02 18:41:20|2800.16|2792.46|2799.95|2792.25|2800.37|2792.67|2799.21|2791.51|32
1651516890000|2022-05-02 18:41:30|2799.72|2792.02|2799.71|2792.01|2800.42|2792.72|2799.71|2792.01|26
1651516900000|2022-05-02 18:41:40|2799.69|2791.99|2799.58|2791.88|2799.74|2792.04|2799.08|2791.38|24
1651516910000|2022-05-02 18:41:50|2799.54|2791.84|2799.82|2792.12|2800.06|2792.36|2799.54|2791.84|24
1651516920000|2022-05-02 18:42:00|2799.39|2791.69|2799.13|2791.43|2799.67|2791.97|2798.7|2791|33
1651516930000|2022-05-02 18:42:10|2798.97|2791.27|2797.62|2789.92|2798.97|2791.27|2797.3|2789.6|31
1651516940000|2022-05-02 18:42:20|2797.58|2789.88|2796.37|2788.67|2797.94|2790.24|2796.37|2788.67|37
1651516950000|2022-05-02 18:42:30|2796.33|2788.63|2794.22|2786.52|2796.33|2788.63|2794.22|2786.52|25
1651516960000|2022-05-02 18:42:40|2794.1|2786.4|2794.75|2787.05|2795.45|2787.75|2792.83|2785.13|35
1651516970000|2022-05-02 18:42:50|2794.5|2786.8|2795.77|2788.07|2795.78|2788.08|2794.5|2786.8|23
1651516980000|2022-05-02 18:43:00|2795.68|2787.98|2793.11|2785.41|2795.68|2787.98|2793.09|2785.39|36
1651516990000|2022-05-02 18:43:10|2793.09|2785.39|2793.12|2785.42|2793.18|2785.48|2792.64|2784.94|26
1651517000000|2022-05-02 18:43:20|2793.18|2785.48|2792.76|2785.06|2793.4|2785.7|2792.5|2784.8|27
1651517010000|2022-05-02 18:43:30|2792.18|2784.48|2791.84|2784.14|2793.11|2785.41|2791.81|2784.11|34
1651517020000|2022-05-02 18:43:40|2791.65|2783.95|2792.72|2785.02|2792.94|2785.24|2791.64|2783.94|30
1651517030000|2022-05-02 18:43:50|2792.48|2784.78|2792.32|2784.62|2792.68|2784.98|2792.24|2784.54|24
1651517040000|2022-05-02 18:44:00|2792.43|2784.73|2792.46|2784.76|2792.72|2785.02|2792.12|2784.42|27
1651517050000|2022-05-02 18:44:10|2792.47|2784.77|2793.68|2785.98|2793.8|2786.1|2792.46|2784.76|26
1651517060000|2022-05-02 18:44:20|2793.7|2786|2795.17|2787.47|2795.81|2788.11|2793.7|2786|35
1651517070000|2022-05-02 18:44:30|2794.97|2787.27|2795.93|2788.23|2796.53|2788.83|2794.97|2787.27|30
1651517080000|2022-05-02 18:44:40|2796.32|2788.62|2796.51|2788.81|2796.97|2789.27|2795.93|2788.23|29
1651517090000|2022-05-02 18:44:50|2796.38|2788.68|2797.09|2789.39|2797.42|2789.72|2796.38|2788.68|35
1651517100000|2022-05-02 18:45:00|2797.29|2789.59|2798.71|2791.01|2798.83|2791.13|2797.09|2789.39|38
1651517110000|2022-05-02 18:45:10|2798.85|2791.15|2799.4|2791.7|2800.01|2792.31|2798.06|2790.36|38
1651517120000|2022-05-02 18:45:20|2799.39|2791.69|2799.1|2791.4|2799.39|2791.69|2798.2|2790.5|33
1651517130000|2022-05-02 18:45:30|2799.2|2791.5|2798.82|2791.12|2799.58|2791.88|2798.63|2790.93|36
1651517140000|2022-05-02 18:45:40|2799.04|2791.34|2801.54|2793.84|2802.19|2794.49|2798.95|2791.25|36
1651517150000|2022-05-02 18:45:50|2801.51|2793.81|2803.52|2795.82|2803.63|2795.93|2801.4|2793.7|38
1651517160000|2022-05-02 18:46:00|2803.53|2795.83|2803.87|2796.17|2803.9|2796.2|2802.76|2795.06|39
1651517170000|2022-05-02 18:46:10|2803.85|2796.15|2803.95|2796.25|2804.38|2796.68|2803.58|2795.88|36
1651517180000|2022-05-02 18:46:20|2803.9|2796.2|2802.29|2794.59|2803.93|2796.23|2802.29|2794.59|38
1651517190000|2022-05-02 18:46:30|2802.14|2794.44|2801.79|2794.09|2802.73|2795.03|2800.67|2792.97|37
1651517200000|2022-05-02 18:46:40|2801.85|2794.15|2801.95|2794.25|2802.49|2794.79|2801.7|2794|36
1651517210000|2022-05-02 18:46:50|2801.79|2794.09|2801.71|2794.01|2802.54|2794.84|2801.62|2793.92|30
1651517220000|2022-05-02 18:47:00|2802.14|2794.44|2801.9|2794.2|2802.47|2794.77|2801.46|2793.76|32
1651517230000|2022-05-02 18:47:10|2802.58|2794.88|2801.09|2793.39|2802.64|2794.94|2801.06|2793.36|34
1651517240000|2022-05-02 18:47:20|2801.34|2793.64|2800.47|2792.77|2801.34|2793.64|2800.41|2792.71|32
1651517250000|2022-05-02 18:47:30|2800.56|2792.86|2800.46|2792.76|2800.73|2793.03|2800.41|2792.71|27
1651517260000|2022-05-02 18:47:40|2800.73|2793.03|2801.57|2793.87|2801.57|2793.87|2800.46|2792.76|29
1651517270000|2022-05-02 18:47:50|2801.96|2794.26|2802.1|2794.4|2802.79|2795.09|2801.48|2793.78|37
1651517280000|2022-05-02 18:48:00|2802.19|2794.49|2802.64|2794.94|2802.67|2794.97|2801.44|2793.74|36
1651517290000|2022-05-02 18:48:10|2802.93|2795.23|2803.78|2796.08|2804|2796.3|2802.56|2794.86|32
1651517300000|2022-05-02 18:48:20|2803.91|2796.21|2802.2|2794.5|2803.92|2796.22|2802.2|2794.5|33
1651517310000|2022-05-02 18:48:30|2802.54|2794.84|2802.28|2794.58|2803.08|2795.38|2802.18|2794.48|29
1651517320000|2022-05-02 18:48:40|2802.5|2794.8|2802.33|2794.63|2802.86|2795.16|2802.18|2794.48|26
1651517330000|2022-05-02 18:48:50|2802.86|2795.16|2802.84|2795.14|2802.86|2795.16|2802.3|2794.6|14
1651517340000|2022-05-02 18:49:00|2802.63|2794.93|2802.26|2794.56|2803.05|2795.35|2802.12|2794.42|28
1651517350000|2022-05-02 18:49:10|2802.64|2794.94|2803.1|2795.4|2803.98|2796.28|2802.64|2794.94|35
1651517360000|2022-05-02 18:49:20|2803.48|2795.78|2802.96|2795.26|2803.76|2796.06|2802.18|2794.48|32
1651517370000|2022-05-02 18:49:30|2803.04|2795.34|2802.01|2794.31|2803.52|2795.82|2801.96|2794.26|32
1651517380000|2022-05-02 18:49:40|2802.08|2794.38|2802.01|2794.31|2802.41|2794.71|2802.01|2794.31|24
1651517390000|2022-05-02 18:49:50|2802.11|2794.41|2802.97|2795.27|2802.99|2795.29|2802.01|2794.31|27
1651517400000|2022-05-02 18:50:00|2802.96|2795.26|2803.57|2795.87|2803.59|2795.89|2802.68|2794.98|27
1651517410000|2022-05-02 18:50:10|2803.55|2795.85|2803.63|2795.93|2803.97|2796.27|2802.95|2795.25|35
1651517420000|2022-05-02 18:50:20|2803.62|2795.92|2802.56|2794.86|2803.68|2795.98|2802.51|2794.81|33
1651517430000|2022-05-02 18:50:30|2802.54|2794.84|2803.31|2795.61|2803.33|2795.63|2802.5|2794.8|31
1651517440000|2022-05-02 18:50:40|2803.3|2795.6|2803.67|2795.97|2803.67|2795.97|2802.66|2794.96|28
1651517450000|2022-05-02 18:50:50|2803.66|2795.96|2803.26|2795.56|2803.75|2796.05|2803.18|2795.48|32
1651517460000|2022-05-02 18:51:00|2803.73|2796.03|2798.69|2790.99|2803.73|2796.03|2798.69|2790.99|35
1651517470000|2022-05-02 18:51:10|2798.6|2790.9|2796|2788.3|2798.67|2790.97|2795.38|2787.68|37
1651517480000|2022-05-02 18:51:20|2795.87|2788.17|2797.7|2790|2797.7|2790|2795.11|2787.41|33
1651517490000|2022-05-02 18:51:30|2797.83|2790.13|2799.45|2791.75|2799.79|2792.09|2797.83|2790.13|38
1651517500000|2022-05-02 18:51:40|2799.47|2791.77|2799.21|2791.51|2800.04|2792.34|2798.34|2790.64|36
1651517510000|2022-05-02 18:51:50|2799.22|2791.52|2799.29|2791.59|2799.54|2791.84|2798.55|2790.85|36
1651517520000|2022-05-02 18:52:00|2799.4|2791.7|2798.57|2790.87|2799.4|2791.7|2798.09|2790.39|34
1651517530000|2022-05-02 18:52:10|2798.54|2790.84|2797.86|2790.16|2798.54|2790.84|2797.6|2789.9|38
1651517540000|2022-05-02 18:52:20|2798.07|2790.37|2797.69|2789.99|2798.73|2791.03|2796.59|2788.89|36
1651517550000|2022-05-02 18:52:30|2797.63|2789.93|2800.39|2792.69|2800.4|2792.7|2797.63|2789.93|34
1651517560000|2022-05-02 18:52:40|2800.38|2792.68|2801.13|2793.43|2801.2|2793.5|2800.22|2792.52|31
1651517570000|2022-05-02 18:52:50|2801.18|2793.48|2802.98|2795.28|2803.02|2795.32|2801.16|2793.46|34
1651517580000|2022-05-02 18:53:00|2803.18|2795.48|2803.36|2795.66|2803.97|2796.27|2802.46|2794.76|38
1651517590000|2022-05-02 18:53:10|2803.68|2795.98|2803.59|2795.89|2804.11|2796.41|2803.1|2795.4|35
1651517600000|2022-05-02 18:53:20|2803.68|2795.98|2804.57|2796.87|2804.99|2797.29|2803.68|2795.98|35
1651517610000|2022-05-02 18:53:30|2804.95|2797.25|2812.21|2804.51|2812.21|2804.51|2804.95|2797.25|38
1651517620000|2022-05-02 18:53:40|2812.38|2804.68|2811.33|2803.63|2812.55|2804.85|2810.54|2802.84|39
1651517630000|2022-05-02 18:53:50|2811.19|2803.49|2810.99|2803.29|2811.43|2803.73|2809.84|2802.14|38
1651517640000|2022-05-02 18:54:00|2810.91|2803.21|2810.65|2802.95|2811.24|2803.54|2808.94|2801.24|38
1651517650000|2022-05-02 18:54:10|2810.5|2802.8|2808.32|2800.62|2810.5|2802.8|2808.32|2800.62|38
1651517660000|2022-05-02 18:54:20|2808.27|2800.57|2807.93|2800.23|2808.72|2801.02|2807.93|2800.23|38
1651517670000|2022-05-02 18:54:30|2807.81|2800.11|2807.97|2800.27|2808.34|2800.64|2807.15|2799.45|34
1651517680000|2022-05-02 18:54:40|2807.32|2799.62|2807.14|2799.44|2808.38|2800.68|2807.07|2799.37|33
1651517690000|2022-05-02 18:54:50|2806.75|2799.05|2806.51|2798.81|2807.14|2799.44|2806.33|2798.63|30
1651517700000|2022-05-02 18:55:00|2806.58|2798.88|2808.21|2800.51|2808.22|2800.52|2806.45|2798.75|30
1651517710000|2022-05-02 18:55:10|2808.17|2800.47|2808.1|2800.4|2808.27|2800.57|2806.79|2799.09|36
1651517720000|2022-05-02 18:55:20|2808.37|2800.67|2809.26|2801.56|2809.53|2801.83|2808.22|2800.52|36
1651517730000|2022-05-02 18:55:30|2809.41|2801.71|2807.8|2800.1|2809.52|2801.82|2807.8|2800.1|29
1651517740000|2022-05-02 18:55:40|2807.78|2800.08|2806.69|2798.99|2807.78|2800.08|2806.69|2798.99|17
1651517750000|2022-05-02 18:55:50|2806.62|2798.92|2806.7|2799|2806.84|2799.14|2806.57|2798.87|13
1651517760000|2022-05-02 18:56:00|2807|2799.3|2806.38|2798.68|2807.08|2799.38|2806.09|2798.39|23
1651517770000|2022-05-02 18:56:10|2806.75|2799.05|2806.86|2799.16|2807.02|2799.32|2805.78|2798.08|27
1651517780000|2022-05-02 18:56:20|2806.55|2798.85|2806.84|2799.14|2806.91|2799.21|2806.48|2798.78|23
1651517790000|2022-05-02 18:56:30|2806.91|2799.21|2803.85|2796.15|2806.91|2799.21|2803.56|2795.86|36
1651517800000|2022-05-02 18:56:40|2803.83|2796.13|2801.94|2794.24|2803.83|2796.13|2801.89|2794.19|28
1651517810000|2022-05-02 18:56:50|2802.2|2794.5|2803.54|2795.84|2803.54|2795.84|2801.91|2794.21|34
1651517820000|2022-05-02 18:57:00|2804.12|2796.42|2803.18|2795.48|2804.12|2796.42|2802.38|2794.68|32
1651517830000|2022-05-02 18:57:10|2803.08|2795.38|2804.46|2796.76|2804.46|2796.76|2802.89|2795.19|39
1651517840000|2022-05-02 18:57:20|2804.48|2796.78|2804.35|2796.65|2805.18|2797.48|2804.35|2796.65|33
1651517850000|2022-05-02 18:57:30|2804.37|2796.67|2804.05|2796.35|2804.47|2796.77|2803.88|2796.18|16
1651517860000|2022-05-02 18:57:40|2804.1|2796.4|2804.27|2796.57|2804.46|2796.76|2803.99|2796.29|19
1651517870000|2022-05-02 18:57:50|2804.33|2796.63|2803.38|2795.68|2804.46|2796.76|2803.37|2795.67|21
1651517880000|2022-05-02 18:58:00|2803.37|2795.67|2804.41|2796.71|2804.45|2796.75|2803|2795.3|27
1651517890000|2022-05-02 18:58:10|2804.6|2796.9|2805.04|2797.34|2805.51|2797.81|2804.3|2796.6|25
1651517900000|2022-05-02 18:58:20|2804.89|2797.19|2804.28|2796.58|2805.15|2797.45|2803.75|2796.05|37
1651517910000|2022-05-02 18:58:30|2805.06|2797.36|2805.3|2797.6|2805.47|2797.77|2804.03|2796.33|36
1651517920000|2022-05-02 18:58:40|2805.24|2797.54|2804.76|2797.06|2805.62|2797.92|2804.76|2797.06|35
1651517930000|2022-05-02 18:58:50|2804.71|2797.01|2804.05|2796.35|2805.12|2797.42|2803.82|2796.12|33
1651517940000|2022-05-02 18:59:00|2804.03|2796.33|2804.67|2796.97|2804.73|2797.03|2803.86|2796.16|32
1651517950000|2022-05-02 18:59:10|2804.41|2796.71|2802.9|2795.2|2804.78|2797.08|2802.75|2795.05|32
1651517960000|2022-05-02 18:59:20|2802.87|2795.17|2802.24|2794.54|2803|2795.3|2802.2|2794.5|25
1651517970000|2022-05-02 18:59:30|2802.19|2794.49|2802.91|2795.21|2802.91|2795.21|2801.99|2794.29|19
1651517980000|2022-05-02 18:59:40|2802.88|2795.18|2803.23|2795.53|2803.25|2795.55|2802.63|2794.93|18
1651517990000|2022-05-02 18:59:50|2803.22|2795.52|2804.5|2796.8|2804.5|2796.8|2802.96|2795.26|28
1651518000000|2022-05-02 19:00:00|2804.67|2796.97|2803.49|2795.79|2805.45|2797.75|2803.49|2795.79|36
1651518010000|2022-05-02 19:00:10|2803.47|2795.77|2802.93|2795.23|2803.86|2796.16|2802.68|2794.98|29
1651518020000|2022-05-02 19:00:20|2802.88|2795.18|2803.47|2795.77|2803.86|2796.16|2801.63|2793.93|24
1651518030000|2022-05-02 19:00:30|2802.69|2794.99|2802.08|2794.38|2803.86|2796.16|2801.37|2793.67|32
1651518040000|2022-05-02 19:00:40|2802.39|2794.69|2803.91|2796.21|2804.62|2796.92|2802.08|2794.38|32
1651518050000|2022-05-02 19:00:50|2803.71|2796.01|2803.94|2796.24|2804.37|2796.67|2803.66|2795.96|33
1651518060000|2022-05-02 19:01:00|2804.16|2796.46|2806.65|2798.95|2807.38|2799.68|2803.82|2796.12|36
1651518070000|2022-05-02 19:01:10|2806.77|2799.07|2805.36|2797.66|2807.06|2799.36|2805.36|2797.66|35
1651518080000|2022-05-02 19:01:20|2805.16|2797.46|2805.82|2798.12|2806.12|2798.42|2805.06|2797.36|34
1651518090000|2022-05-02 19:01:30|2805.81|2798.11|2805.33|2797.63|2805.81|2798.11|2804.35|2796.65|35
1651518100000|2022-05-02 19:01:40|2805.38|2797.68|2806|2798.3|2806.64|2798.94|2805.38|2797.68|37
1651518110000|2022-05-02 19:01:50|2806.06|2798.36|2805.41|2797.71|2806.21|2798.51|2805.41|2797.71|31
1651518120000|2022-05-02 19:02:00|2805.38|2797.68|2803.63|2795.93|2805.38|2797.68|2803.62|2795.92|35
1651518130000|2022-05-02 19:02:10|2803.74|2796.04|2800.99|2793.29|2803.8|2796.1|2800.85|2793.15|34
1651518140000|2022-05-02 19:02:20|2800.79|2793.09|2800.77|2793.07|2801.04|2793.34|2800.52|2792.82|28
1651518150000|2022-05-02 19:02:30|2800.59|2792.89|2800.96|2793.26|2801.58|2793.88|2800.34|2792.64|30
1651518160000|2022-05-02 19:02:40|2800.16|2792.46|2801.52|2793.82|2801.52|2793.82|2799.54|2791.84|31
1651518170000|2022-05-02 19:02:50|2801.51|2793.81|2801.3|2793.6|2801.81|2794.11|2800.72|2793.02|24
1651518180000|2022-05-02 19:03:00|2801.29|2793.59|2801.6|2793.9|2801.87|2794.17|2801.06|2793.36|26
1651518190000|2022-05-02 19:03:10|2801.13|2793.43|2803.33|2795.63|2803.34|2795.64|2801.09|2793.39|39
1651518200000|2022-05-02 19:03:20|2803.36|2795.66|2804.5|2796.8|2804.51|2796.81|2802.71|2795.01|33
1651518210000|2022-05-02 19:03:30|2804.51|2796.81|2804.67|2796.97|2806.33|2798.63|2804.5|2796.8|36
1651518220000|2022-05-02 19:03:40|2805.12|2797.42|2804.53|2796.83|2805.16|2797.46|2804.1|2796.4|36
1651518230000|2022-05-02 19:03:50|2804.52|2796.82|2804.39|2796.69|2804.97|2797.27|2804.34|2796.64|33
1651518240000|2022-05-02 19:04:00|2804.36|2796.66|2805.12|2797.42|2805.36|2797.66|2804.24|2796.54|35
1651518250000|2022-05-02 19:04:10|2805.64|2797.94|2806.64|2798.94|2806.76|2799.06|2805.58|2797.88|37
1651518260000|2022-05-02 19:04:20|2806.52|2798.82|2808.5|2800.8|2808.58|2800.88|2806.52|2798.82|34
1651518270000|2022-05-02 19:04:30|2808.33|2800.63|2807.33|2799.63|2808.58|2800.88|2807.3|2799.6|37
1651518280000|2022-05-02 19:04:40|2806.55|2798.85|2806.13|2798.43|2806.74|2799.04|2805.95|2798.25|34
1651518290000|2022-05-02 19:04:50|2806.1|2798.4|2806.24|2798.54|2806.31|2798.61|2805.82|2798.12|32
1651518300000|2022-05-02 19:05:00|2806.32|2798.62|2807.83|2800.13|2808.26|2800.56|2806.29|2798.59|34
1651518310000|2022-05-02 19:05:10|2807.9|2800.2|2809.14|2801.44|2809.23|2801.53|2807.83|2800.13|31
1651518320000|2022-05-02 19:05:20|2809.02|2801.32|2807.31|2799.61|2809.13|2801.43|2807.19|2799.49|33
1651518330000|2022-05-02 19:05:30|2807.41|2799.71|2808.06|2800.36|2809.4|2801.7|2807.21|2799.51|37
1651518340000|2022-05-02 19:05:40|2808.03|2800.33|2808.43|2800.73|2808.84|2801.14|2807.94|2800.24|30
1651518350000|2022-05-02 19:05:50|2808.37|2800.67|2808.75|2801.05|2809.09|2801.39|2808.29|2800.59|17
1651518360000|2022-05-02 19:06:00|2808.7|2801|2808.67|2800.97|2808.86|2801.16|2808|2800.3|26
1651518370000|2022-05-02 19:06:10|2808.74|2801.04|2809.08|2801.38|2809.16|2801.46|2808.21|2800.51|27
1651518380000|2022-05-02 19:06:20|2809.13|2801.43|2809.43|2801.73|2809.5|2801.8|2809.11|2801.41|26
1651518390000|2022-05-02 19:06:30|2809.5|2801.8|2809.29|2801.59|2809.63|2801.93|2809.04|2801.34|28
1651518400000|2022-05-02 19:06:40|2809.31|2801.61|2809.28|2801.58|2809.47|2801.77|2808.58|2800.88|34
1651518410000|2022-05-02 19:06:50|2809.23|2801.53|2809.15|2801.45|2809.38|2801.68|2808.74|2801.04|21
1651518420000|2022-05-02 19:07:00|2809.16|2801.46|2809.28|2801.58|2809.77|2802.07|2808.69|2800.99|35
1651518430000|2022-05-02 19:07:10|2809.45|2801.75|2809.47|2801.77|2809.6|2801.9|2809.15|2801.45|34
1651518440000|2022-05-02 19:07:20|2809.25|2801.55|2810.39|2802.69|2810.5|2802.8|2809.25|2801.55|38
1651518450000|2022-05-02 19:07:30|2810.42|2802.72|2811.47|2803.77|2811.47|2803.77|2810.38|2802.68|36
1651518460000|2022-05-02 19:07:40|2811.49|2803.79|2810.85|2803.15|2811.52|2803.82|2810.84|2803.14|25
1651518470000|2022-05-02 19:07:50|2810.8|2803.1|2810.82|2803.12|2810.82|2803.12|2810.34|2802.64|29
1651518480000|2022-05-02 19:08:00|2810.77|2803.07|2809.07|2801.37|2810.77|2803.07|2808.98|2801.28|31
1651518490000|2022-05-02 19:08:10|2809.12|2801.42|2809.59|2801.89|2809.73|2802.03|2808.76|2801.06|25
1651518500000|2022-05-02 19:08:20|2809.55|2801.85|2809.45|2801.75|2809.55|2801.85|2808.46|2800.76|24
1651518510000|2022-05-02 19:08:30|2809.49|2801.79|2810.42|2802.72|2810.64|2802.94|2809.22|2801.52|36
1651518520000|2022-05-02 19:08:40|2810.44|2802.74|2810.38|2802.68|2811.35|2803.65|2810.21|2802.51|35
1651518530000|2022-05-02 19:08:50|2810.6|2802.9|2810.3|2802.6|2811.43|2803.73|2809.9|2802.2|32
1651518540000|2022-05-02 19:09:00|2810.24|2802.54|2810.73|2803.03|2811.17|2803.47|2810.24|2802.54|27
1651518550000|2022-05-02 19:09:10|2810.74|2803.04|2810.88|2803.18|2811.68|2803.98|2810.73|2803.03|28
1651518560000|2022-05-02 19:09:20|2811.09|2803.39|2811.5|2803.8|2811.82|2804.12|2810.99|2803.29|32
1651518570000|2022-05-02 19:09:30|2811.55|2803.85|2817.03|2809.33|2817.67|2809.97|2811.55|2803.85|39
1651518580000|2022-05-02 19:09:40|2816.84|2809.14|2813.42|2805.72|2817.04|2809.34|2813.42|2805.72|38
1651518590000|2022-05-02 19:09:50|2813.35|2805.65|2812.95|2805.25|2813.35|2805.65|2811.67|2803.97|37
1651518600000|2022-05-02 19:10:00|2812.78|2805.08|2815.68|2807.98|2815.98|2808.28|2812.78|2805.08|40
1651518610000|2022-05-02 19:10:10|2815.53|2807.83|2815.89|2808.19|2816.1|2808.4|2815.53|2807.83|34
1651518620000|2022-05-02 19:10:20|2815.81|2808.11|2815.94|2808.24|2816.74|2809.04|2815.81|2808.11|39
1651518630000|2022-05-02 19:10:30|2815.97|2808.27|2815.27|2807.57|2816.47|2808.77|2814.9|2807.2|30
1651518640000|2022-05-02 19:10:40|2815.32|2807.62|2814.24|2806.54|2816.05|2808.35|2814.24|2806.54|30
1651518650000|2022-05-02 19:10:50|2814.22|2806.52|2814.69|2806.99|2814.69|2806.99|2814.21|2806.51|17
1651518660000|2022-05-02 19:11:00|2814.77|2807.07|2815.79|2808.09|2815.79|2808.09|2814|2806.3|31
1651518670000|2022-05-02 19:11:10|2815.84|2808.14|2816.78|2809.08|2817.01|2809.31|2815.39|2807.69|28
1651518680000|2022-05-02 19:11:20|2816.72|2809.02|2817.24|2809.54|2817.63|2809.93|2815.98|2808.28|34
1651518690000|2022-05-02 19:11:30|2817.19|2809.49|2816.19|2808.49|2817.2|2809.5|2816.03|2808.33|24
1651518700000|2022-05-02 19:11:40|2816.1|2808.4|2816.01|2808.31|2816.81|2809.11|2816.01|2808.31|29
1651518710000|2022-05-02 19:11:50|2816.03|2808.33|2816.72|2809.02|2816.75|2809.05|2815.74|2808.04|27
1651518720000|2022-05-02 19:12:00|2816.67|2808.97|2816.17|2808.47|2817.68|2809.98|2816.16|2808.46|33
1651518730000|2022-05-02 19:12:10|2816.16|2808.46|2817.3|2809.6|2817.49|2809.79|2816.1|2808.4|35
1651518740000|2022-05-02 19:12:20|2817.35|2809.65|2817.5|2809.8|2817.89|2810.19|2817.31|2809.61|33
1651518750000|2022-05-02 19:12:30|2817.51|2809.81|2817.37|2809.67|2817.76|2810.06|2817.27|2809.57|33
1651518760000|2022-05-02 19:12:40|2817.31|2809.61|2817.81|2810.11|2818|2810.3|2816.52|2808.82|27
1651518770000|2022-05-02 19:12:50|2818.05|2810.35|2819.2|2811.5|2819.33|2811.63|2817.56|2809.86|37
1651518780000|2022-05-02 19:13:00|2818.92|2811.22|2819.55|2811.85|2819.78|2812.08|2818.46|2810.76|36
1651518790000|2022-05-02 19:13:10|2819.54|2811.84|2822.09|2814.39|2822.09|2814.39|2819.28|2811.58|36
1651518800000|2022-05-02 19:13:20|2821.56|2813.86|2821.1|2813.4|2822.68|2814.98|2820.72|2813.02|34
1651518810000|2022-05-02 19:13:30|2821.33|2813.63|2821.28|2813.58|2821.33|2813.63|2819.87|2812.17|34
1651518820000|2022-05-02 19:13:40|2821.27|2813.57|2820.32|2812.62|2821.27|2813.57|2820.06|2812.36|20
1651518830000|2022-05-02 19:13:50|2820.9|2813.2|2821.29|2813.59|2821.33|2813.63|2820.29|2812.59|34
1651518840000|2022-05-02 19:14:00|2820.82|2813.12|2821.33|2813.63|2821.33|2813.63|2820.05|2812.35|30
1651518850000|2022-05-02 19:14:10|2821.01|2813.31|2819.47|2811.77|2821.33|2813.63|2819.39|2811.69|33
1651518860000|2022-05-02 19:14:20|2820.05|2812.35|2820.21|2812.51|2820.32|2812.62|2820.05|2812.35|28
1651518870000|2022-05-02 19:14:30|2820.23|2812.53|2820.01|2812.31|2820.25|2812.55|2819.65|2811.95|33
1651518880000|2022-05-02 19:14:40|2819.4|2811.7|2819.25|2811.55|2820.23|2812.53|2818.66|2810.96|26
1651518890000|2022-05-02 19:14:50|2819.69|2811.99|2818.86|2811.16|2819.99|2812.29|2818.8|2811.1|26
1651518900000|2022-05-02 19:15:00|2819.86|2812.16|2819.08|2811.38|2820.05|2812.35|2818.72|2811.02|29
1651518910000|2022-05-02 19:15:10|2819.11|2811.41|2818.68|2810.98|2820.23|2812.53|2818.54|2810.84|31
1651518920000|2022-05-02 19:15:20|2818.67|2810.97|2818.49|2810.79|2818.89|2811.19|2818.27|2810.57|33
1651518930000|2022-05-02 19:15:30|2818.52|2810.82|2818.52|2810.82|2818.6|2810.9|2818.48|2810.78|20
1651518940000|2022-05-02 19:15:40|2819.01|2811.31|2818.48|2810.78|2819.01|2811.31|2818.48|2810.78|26
1651518950000|2022-05-02 19:15:50|2818.5|2810.8|2818.54|2810.84|2818.79|2811.09|2818.48|2810.78|24
1651518960000|2022-05-02 19:16:00|2818.55|2810.85|2819.03|2811.33|2819.03|2811.33|2818.52|2810.82|23
1651518970000|2022-05-02 19:16:10|2819.51|2811.81|2819.81|2812.11|2820.54|2812.84|2819.33|2811.63|35
1651518980000|2022-05-02 19:16:20|2819.8|2812.1|2818.99|2811.29|2819.87|2812.17|2818.98|2811.28|23
1651518990000|2022-05-02 19:16:30|2819.02|2811.32|2818.26|2810.56|2819.02|2811.32|2818.24|2810.54|25
1651519000000|2022-05-02 19:16:40|2818.24|2810.54|2819.27|2811.57|2819.27|2811.57|2818.17|2810.47|22
1651519010000|2022-05-02 19:16:50|2819.26|2811.56|2818.12|2810.42|2819.31|2811.61|2818.06|2810.36|21
1651519020000|2022-05-02 19:17:00|2818.09|2810.39|2817.26|2809.56|2818.6|2810.9|2817.02|2809.32|34
1651519030000|2022-05-02 19:17:10|2817.19|2809.49|2817.63|2809.93|2817.73|2810.03|2816.86|2809.16|33
1651519040000|2022-05-02 19:17:20|2817.43|2809.73|2817.08|2809.38|2817.73|2810.03|2817.05|2809.35|32
1651519050000|2022-05-02 19:17:30|2817.09|2809.39|2817.44|2809.74|2817.44|2809.74|2816.69|2808.99|31
1651519060000|2022-05-02 19:17:40|2817.29|2809.59|2817.33|2809.63|2817.84|2810.14|2817.21|2809.51|29
1651519070000|2022-05-02 19:17:50|2817.44|2809.74|2818|2810.3|2818|2810.3|2817.18|2809.48|36
1651519080000|2022-05-02 19:18:00|2818.03|2810.33|2817.94|2810.24|2818.45|2810.75|2817.44|2809.74|34
1651519090000|2022-05-02 19:18:10|2817.93|2810.23|2817.31|2809.61|2817.93|2810.23|2817.07|2809.37|30
1651519100000|2022-05-02 19:18:20|2817.3|2809.6|2817.25|2809.55|2818.22|2810.52|2817.09|2809.39|28
1651519110000|2022-05-02 19:18:30|2817.34|2809.64|2818.19|2810.49|2818.46|2810.76|2817.17|2809.47|38
1651519120000|2022-05-02 19:18:40|2818.2|2810.5|2818.39|2810.69|2819.38|2811.68|2818.1|2810.4|31
1651519130000|2022-05-02 19:18:50|2818.24|2810.54|2818.83|2811.13|2818.83|2811.13|2818.24|2810.54|25
1651519140000|2022-05-02 19:19:00|2818.62|2810.92|2819.45|2811.75|2819.6|2811.9|2818.62|2810.92|36
1651519150000|2022-05-02 19:19:10|2818.71|2811.01|2819.04|2811.34|2819.31|2811.61|2818.39|2810.69|19
1651519160000|2022-05-02 19:19:20|2819.03|2811.33|2818.59|2810.89|2819.09|2811.39|2818.28|2810.58|17
1651519170000|2022-05-02 19:19:30|2819.21|2811.51|2819.96|2812.26|2821.01|2813.31|2819.21|2811.51|38
1651519180000|2022-05-02 19:19:40|2820.17|2812.47|2820.05|2812.35|2820.2|2812.5|2819.13|2811.43|32
1651519190000|2022-05-02 19:19:50|2820.24|2812.54|2820.97|2813.27|2820.99|2813.29|2820.24|2812.54|25
1651519200000|2022-05-02 19:20:00|2820.98|2813.28|2820.96|2813.26|2821.47|2813.77|2820.96|2813.26|30
1651519210000|2022-05-02 19:20:10|2820.95|2813.25|2821.8|2814.1|2821.91|2814.21|2820.57|2812.87|35
1651519220000|2022-05-02 19:20:20|2821.57|2813.87|2823.27|2815.57|2823.43|2815.73|2821.57|2813.87|31
1651519230000|2022-05-02 19:20:30|2823.16|2815.46|2822.75|2815.05|2823.27|2815.57|2822.31|2814.61|24
1651519240000|2022-05-02 19:20:40|2822.68|2814.98|2824.65|2816.95|2825.19|2817.49|2822.68|2814.98|28
1651519250000|2022-05-02 19:20:50|2824.8|2817.1|2825.6|2817.9|2825.67|2817.97|2824.8|2817.1|23
1651519260000|2022-05-02 19:21:00|2825.61|2817.91|2826.74|2819.04|2826.94|2819.24|2825.6|2817.9|37
1651519270000|2022-05-02 19:21:10|2826.75|2819.05|2827.16|2819.46|2827.16|2819.46|2826.39|2818.69|35
1651519280000|2022-05-02 19:21:20|2827.1|2819.4|2826.51|2818.81|2828.21|2820.51|2826.51|2818.81|34
1651519290000|2022-05-02 19:21:30|2826.53|2818.83|2826.59|2818.89|2826.71|2819.01|2826.08|2818.38|34
1651519300000|2022-05-02 19:21:40|2826.4|2818.7|2826.64|2818.94|2826.64|2818.94|2826.11|2818.41|29
1651519310000|2022-05-02 19:21:50|2825.69|2817.99|2826.3|2818.6|2826.64|2818.94|2825.69|2817.99|24
1651519320000|2022-05-02 19:22:00|2826.28|2818.58|2825.88|2818.18|2826.3|2818.6|2825.64|2817.94|23
1651519330000|2022-05-02 19:22:10|2826.14|2818.44|2826.75|2819.05|2826.95|2819.25|2826.14|2818.44|25
1651519340000|2022-05-02 19:22:20|2826.87|2819.17|2826.6|2818.9|2826.89|2819.19|2826.5|2818.8|21
1651519350000|2022-05-02 19:22:30|2826.52|2818.82|2826.52|2818.82|2826.86|2819.16|2826.49|2818.79|26
1651519360000|2022-05-02 19:22:40|2826.69|2818.99|2826.76|2819.06|2827.49|2819.79|2826.69|2818.99|32
1651519370000|2022-05-02 19:22:50|2826.81|2819.11|2825.27|2817.57|2826.81|2819.11|2825.18|2817.48|27
1651519380000|2022-05-02 19:23:00|2825.24|2817.54|2825.71|2818.01|2826.33|2818.63|2825.14|2817.44|35
1651519390000|2022-05-02 19:23:10|2825.82|2818.12|2826.36|2818.66|2826.51|2818.81|2825.81|2818.11|29
1651519400000|2022-05-02 19:23:20|2826.26|2818.56|2826.89|2819.19|2827.22|2819.52|2826.25|2818.55|31
1651519410000|2022-05-02 19:23:30|2826.92|2819.22|2827.33|2819.63|2827.71|2820.01|2826.58|2818.88|25
1651519420000|2022-05-02 19:23:40|2827.8|2820.1|2827.64|2819.94|2828.13|2820.43|2827.33|2819.63|32
1651519430000|2022-05-02 19:23:50|2827.86|2820.16|2828.92|2821.22|2828.92|2821.22|2827.37|2819.67|33
1651519440000|2022-05-02 19:24:00|2828.77|2821.07|2830.39|2822.69|2830.46|2822.76|2828.77|2821.07|36
1651519450000|2022-05-02 19:24:10|2830.34|2822.64|2829.43|2821.73|2831.23|2823.53|2829.43|2821.73|38
1651519460000|2022-05-02 19:24:20|2829.37|2821.67|2833.99|2826.29|2834.33|2826.63|2829.27|2821.57|39
1651519470000|2022-05-02 19:24:30|2834.31|2826.61|2835.85|2828.15|2835.91|2828.21|2832.8|2825.1|35
1651519480000|2022-05-02 19:24:40|2835.38|2827.68|2838.59|2830.89|2838.59|2830.89|2835.21|2827.51|40
1651519490000|2022-05-02 19:24:50|2838.78|2831.08|2839.81|2832.11|2840.21|2832.51|2838.61|2830.91|30
1651519500000|2022-05-02 19:25:00|2839.79|2832.09|2837.87|2830.17|2840.47|2832.77|2837.74|2830.04|36
1651519510000|2022-05-02 19:25:10|2838.22|2830.52|2836.66|2828.96|2838.67|2830.97|2836.54|2828.84|38
1651519520000|2022-05-02 19:25:20|2836.93|2829.23|2838.24|2830.54|2838.53|2830.83|2836.93|2829.23|35
1651519530000|2022-05-02 19:25:30|2838.19|2830.49|2838.88|2831.18|2839.22|2831.52|2838.03|2830.33|34
1651519540000|2022-05-02 19:25:40|2838.82|2831.12|2838.01|2830.31|2839.42|2831.72|2837.9|2830.2|38
1651519550000|2022-05-02 19:25:50|2837.88|2830.18|2838.87|2831.17|2839.19|2831.49|2837.8|2830.1|34
1651519560000|2022-05-02 19:26:00|2838.88|2831.18|2838.74|2831.04|2839.7|2832|2838.71|2831.01|31
1651519570000|2022-05-02 19:26:10|2838.97|2831.27|2838.6|2830.9|2839.37|2831.67|2837.99|2830.29|37
1651519580000|2022-05-02 19:26:20|2838.58|2830.88|2838.59|2830.89|2838.98|2831.28|2837.54|2829.84|36
1651519590000|2022-05-02 19:26:30|2838.8|2831.1|2837.97|2830.27|2838.88|2831.18|2837.14|2829.44|29
1651519600000|2022-05-02 19:26:40|2838.88|2831.18|2837.28|2829.58|2838.88|2831.18|2837.01|2829.31|26
1651519610000|2022-05-02 19:26:50|2837.29|2829.59|2837.43|2829.73|2837.85|2830.15|2837.28|2829.58|15
1651519620000|2022-05-02 19:27:00|2837.42|2829.72|2836.59|2828.89|2837.43|2829.73|2836.59|2828.89|29
1651519630000|2022-05-02 19:27:10|2836.58|2828.88|2837.1|2829.4|2837.32|2829.62|2836.57|2828.87|32
1651519640000|2022-05-02 19:27:20|2837.11|2829.41|2837.07|2829.37|2837.81|2830.11|2837.05|2829.35|15
1651519650000|2022-05-02 19:27:30|2837.08|2829.38|2837.75|2830.05|2838.21|2830.51|2837|2829.3|19
1651519660000|2022-05-02 19:27:40|2837.67|2829.97|2837.78|2830.08|2837.78|2830.08|2837.31|2829.61|31
1651519670000|2022-05-02 19:27:50|2837.67|2829.97|2838.15|2830.45|2838.16|2830.46|2837.14|2829.44|31
1651519680000|2022-05-02 19:28:00|2838.16|2830.46|2839.14|2831.44|2839.17|2831.47|2837.74|2830.04|30
1651519690000|2022-05-02 19:28:10|2839.11|2831.41|2838.47|2830.77|2839.38|2831.68|2837.97|2830.27|34
1651519700000|2022-05-02 19:28:20|2839.23|2831.53|2838.67|2830.97|2839.23|2831.53|2837.97|2830.27|38
1651519710000|2022-05-02 19:28:30|2838.66|2830.96|2838.13|2830.43|2838.78|2831.08|2837.79|2830.09|32
1651519720000|2022-05-02 19:28:40|2838.19|2830.49|2838.68|2830.98|2838.78|2831.08|2837.94|2830.24|33
1651519730000|2022-05-02 19:28:50|2838.4|2830.7|2836.68|2828.98|2838.78|2831.08|2836.68|2828.98|24
1651519740000|2022-05-02 19:29:00|2836.59|2828.89|2836.35|2828.65|2837.02|2829.32|2835.78|2828.08|30
1651519750000|2022-05-02 19:29:10|2836.47|2828.77|2834.9|2827.2|2836.47|2828.77|2834.21|2826.51|38
1651519760000|2022-05-02 19:29:20|2834.85|2827.15|2833.5|2825.8|2835.25|2827.55|2833.27|2825.57|31
1651519770000|2022-05-02 19:29:30|2833.46|2825.76|2832.85|2825.15|2833.9|2826.2|2832.83|2825.13|25
1651519780000|2022-05-02 19:29:40|2833.03|2825.33|2834.25|2826.55|2834.33|2826.63|2833.03|2825.33|30
1651519790000|2022-05-02 19:29:50|2834.26|2826.56|2831.96|2824.26|2834.81|2827.11|2831.52|2823.82|29
1651519800000|2022-05-02 19:30:00|2831.91|2824.21|2833.44|2825.74|2833.97|2826.27|2831.9|2824.2|34
1651519810000|2022-05-02 19:30:10|2833.47|2825.77|2836.05|2828.35|2836.05|2828.35|2833.46|2825.76|37
1651519820000|2022-05-02 19:30:20|2836.07|2828.37|2836.83|2829.13|2836.97|2829.27|2835.43|2827.73|40
1651519830000|2022-05-02 19:30:30|2836.86|2829.16|2838.22|2830.52|2839.85|2832.15|2836.7|2829|38
1651519840000|2022-05-02 19:30:40|2838.12|2830.42|2837.37|2829.67|2838.54|2830.84|2837.36|2829.66|33
1651519850000|2022-05-02 19:30:50|2837.33|2829.63|2838.6|2830.9|2838.6|2830.9|2837.27|2829.57|35
1651519860000|2022-05-02 19:31:00|2838.17|2830.47|2839.82|2832.12|2839.82|2832.12|2837.86|2830.16|34
1651519870000|2022-05-02 19:31:10|2839.7|2832|2839.35|2831.65|2839.77|2832.07|2839.11|2831.41|34
1651519880000|2022-05-02 19:31:20|2839.77|2832.07|2839.95|2832.25|2840.53|2832.83|2839.42|2831.72|38
1651519890000|2022-05-02 19:31:30|2839.84|2832.14|2839.14|2831.44|2839.84|2832.14|2838.73|2831.03|29
1651519900000|2022-05-02 19:31:40|2839.11|2831.41|2838.84|2831.14|2839.14|2831.44|2838.67|2830.97|28
1651519910000|2022-05-02 19:31:50|2839.43|2831.73|2839.25|2831.55|2839.5|2831.8|2838.72|2831.02|31
1651519920000|2022-05-02 19:32:00|2839.12|2831.42|2838.41|2830.71|2839.44|2831.74|2838.41|2830.71|26
1651519930000|2022-05-02 19:32:10|2838.34|2830.64|2837.46|2829.76|2838.53|2830.83|2837.44|2829.74|27
1651519940000|2022-05-02 19:32:20|2837.48|2829.78|2837.78|2830.08|2837.78|2830.08|2837.13|2829.43|14
1651519950000|2022-05-02 19:32:30|2837.79|2830.09|2838.92|2831.22|2839.11|2831.41|2837.76|2830.06|29
1651519960000|2022-05-02 19:32:40|2838.91|2831.21|2838.75|2831.05|2838.91|2831.21|2838.46|2830.76|17
1651519970000|2022-05-02 19:32:50|2838.79|2831.09|2839.28|2831.58|2839.58|2831.88|2838.77|2831.07|28
1651519980000|2022-05-02 19:33:00|2839.27|2831.57|2839.45|2831.75|2841.11|2833.41|2839.11|2831.41|40
1651519990000|2022-05-02 19:33:10|2839.49|2831.79|2839.62|2831.92|2839.89|2832.19|2838.5|2830.8|38
1651520000000|2022-05-02 19:33:20|2839.44|2831.74|2840.05|2832.35|2840.34|2832.64|2839.44|2831.74|36
1651520010000|2022-05-02 19:33:30|2840.28|2832.58|2838.3|2830.6|2840.28|2832.58|2838.3|2830.6|37
1651520020000|2022-05-02 19:33:40|2838.31|2830.61|2838.45|2830.75|2838.61|2830.91|2837.71|2830.01|37
1651520030000|2022-05-02 19:33:50|2838.43|2830.73|2838.77|2831.07|2838.96|2831.26|2838.32|2830.62|36
1651520040000|2022-05-02 19:34:00|2838.78|2831.08|2838.85|2831.15|2839.53|2831.83|2838.72|2831.02|37
1651520050000|2022-05-02 19:34:10|2838.89|2831.19|2841.16|2833.46|2841.83|2834.13|2838.89|2831.19|40
1651520060000|2022-05-02 19:34:20|2841.23|2833.53|2845.23|2837.53|2845.64|2837.94|2841.23|2833.53|37
1651520070000|2022-05-02 19:34:30|2845.21|2837.51|2846.39|2838.69|2846.7|2839|2845.16|2837.46|36
1651520080000|2022-05-02 19:34:40|2846.33|2838.63|2846.4|2838.7|2847.02|2839.32|2846.13|2838.43|40
1651520090000|2022-05-02 19:34:50|2846.39|2838.69|2848.36|2840.66|2848.68|2840.98|2846.36|2838.66|34
1651520100000|2022-05-02 19:35:00|2848.81|2841.11|2848.72|2841.02|2849.53|2841.83|2848.27|2840.57|35
1651520110000|2022-05-02 19:35:10|2848.78|2841.08|2847.88|2840.18|2849.33|2841.63|2847.78|2840.08|27
1651520120000|2022-05-02 19:35:20|2848.22|2840.52|2847.53|2839.83|2848.22|2840.52|2847.28|2839.58|33
1651520130000|2022-05-02 19:35:30|2847.52|2839.82|2846.3|2838.6|2847.55|2839.85|2846.3|2838.6|23
1651520140000|2022-05-02 19:35:40|2846.13|2838.43|2846|2838.3|2846.25|2838.55|2845.55|2837.85|34
1651520150000|2022-05-02 19:35:50|2846.02|2838.32|2845.05|2837.35|2846.27|2838.57|2845.05|2837.35|36
1651520160000|2022-05-02 19:36:00|2845.07|2837.37|2843.36|2835.66|2845.29|2837.59|2843.36|2835.66|26
1651520170000|2022-05-02 19:36:10|2843.2|2835.5|2845.43|2837.73|2845.57|2837.87|2842.31|2834.61|33
1651520180000|2022-05-02 19:36:20|2845.45|2837.75|2842.65|2834.95|2845.7|2838|2842.65|2834.95|24
1651520190000|2022-05-02 19:36:30|2842.67|2834.97|2842.12|2834.42|2842.67|2834.97|2841.8|2834.1|29
1651520200000|2022-05-02 19:36:40|2842.13|2834.43|2842.33|2834.63|2842.78|2835.08|2841.87|2834.17|32
1651520210000|2022-05-02 19:36:50|2842.68|2834.98|2840.88|2833.18|2842.78|2835.08|2840.88|2833.18|32
1651520220000|2022-05-02 19:37:00|2840.86|2833.16|2841.74|2834.04|2841.91|2834.21|2840.2|2832.5|32
1651520230000|2022-05-02 19:37:10|2841.86|2834.16|2842.99|2835.29|2843.47|2835.77|2841.81|2834.11|37
1651520240000|2022-05-02 19:37:20|2842.98|2835.28|2841.03|2833.33|2843.32|2835.62|2841.03|2833.33|36
1651520250000|2022-05-02 19:37:30|2840.99|2833.29|2839.34|2831.64|2841.09|2833.39|2839.29|2831.59|39
1651520260000|2022-05-02 19:37:40|2839.46|2831.76|2838.46|2830.76|2840.19|2832.49|2838.41|2830.71|37
1651520270000|2022-05-02 19:37:50|2838.43|2830.73|2840.16|2832.46|2840.67|2832.97|2838.43|2830.73|39
1651520280000|2022-05-02 19:38:00|2840.08|2832.38|2841.58|2833.88|2842.75|2835.05|2840.01|2832.31|38
1651520290000|2022-05-02 19:38:10|2841.83|2834.13|2842.59|2834.89|2842.99|2835.29|2841.66|2833.96|36
1651520300000|2022-05-02 19:38:20|2842.57|2834.87|2842.13|2834.43|2843.32|2835.62|2841.54|2833.84|37
1651520310000|2022-05-02 19:38:30|2842.14|2834.44|2842.13|2834.43|2842.14|2834.44|2841.73|2834.03|24
1651520320000|2022-05-02 19:38:40|2842.11|2834.41|2842.3|2834.6|2842.61|2834.91|2841.44|2833.74|33
1651520330000|2022-05-02 19:38:50|2842.21|2834.51|2842.11|2834.41|2842.21|2834.51|2842.11|2834.41|21
1651520340000|2022-05-02 19:39:00|2842.17|2834.47|2841.76|2834.06|2842.21|2834.51|2841.75|2834.05|19
1651520350000|2022-05-02 19:39:10|2841.75|2834.05|2841.74|2834.04|2841.84|2834.14|2840.86|2833.16|32
1651520360000|2022-05-02 19:39:20|2841.81|2834.11|2840.2|2832.5|2842.37|2834.67|2840.16|2832.46|33
1651520370000|2022-05-02 19:39:30|2840.04|2832.34|2840.21|2832.51|2840.61|2832.91|2839.7|2832|35
1651520380000|2022-05-02 19:39:40|2840.17|2832.47|2839.72|2832.02|2840.67|2832.97|2839.21|2831.51|29
1651520390000|2022-05-02 19:39:50|2839.68|2831.98|2841.16|2833.46|2841.4|2833.7|2839.68|2831.98|33
1651520400000|2022-05-02 19:40:00|2840.79|2833.09|2841.88|2834.18|2843.15|2835.45|2840.79|2833.09|37
1651520410000|2022-05-02 19:40:10|2841.5|2833.8|2839.75|2832.05|2841.75|2834.05|2839.6|2831.9|37
1651520420000|2022-05-02 19:40:20|2839.72|2832.02|2839.62|2831.92|2840.23|2832.53|2838.54|2830.84|36
1651520430000|2022-05-02 19:40:30|2839.61|2831.91|2837.3|2829.6|2839.61|2831.91|2836.85|2829.15|32
1651520440000|2022-05-02 19:40:40|2837.13|2829.43|2836.99|2829.29|2837.51|2829.81|2836.99|2829.29|22
1651520450000|2022-05-02 19:40:50|2836.98|2829.28|2836.74|2829.04|2837.03|2829.33|2836.68|2828.98|32
1651520460000|2022-05-02 19:41:00|2836.77|2829.07|2837.73|2830.03|2837.85|2830.15|2836.65|2828.95|33
1651520470000|2022-05-02 19:41:10|2837.81|2830.11|2836.74|2829.04|2838.12|2830.42|2836.72|2829.02|27
1651520480000|2022-05-02 19:41:20|2836.72|2829.02|2837.41|2829.71|2837.68|2829.98|2836.54|2828.84|29
1651520490000|2022-05-02 19:41:30|2837.11|2829.41|2838.66|2830.96|2838.66|2830.96|2836.98|2829.28|38
1651520500000|2022-05-02 19:41:40|2838.97|2831.27|2839.2|2831.5|2839.98|2832.28|2838.9|2831.2|36
1651520510000|2022-05-02 19:41:50|2839.21|2831.51|2839.79|2832.09|2839.85|2832.15|2839.13|2831.43|29
1651520520000|2022-05-02 19:42:00|2839.2|2831.5|2838.19|2830.49|2839.2|2831.5|2838.08|2830.38|38
1651520530000|2022-05-02 19:42:10|2838.18|2830.48|2838.67|2830.97|2839.1|2831.4|2837.78|2830.08|31
1651520540000|2022-05-02 19:42:20|2838.7|2831|2837.84|2830.14|2839.18|2831.48|2837.83|2830.13|24
1651520550000|2022-05-02 19:42:30|2837.93|2830.23|2837.62|2829.92|2838.35|2830.65|2837.51|2829.81|21
1651520560000|2022-05-02 19:42:40|2837.52|2829.82|2839.07|2831.37|2839.14|2831.44|2837.51|2829.81|26
1651520570000|2022-05-02 19:42:50|2839.06|2831.36|2839.12|2831.42|2839.22|2831.52|2839.06|2831.36|9
1651520580000|2022-05-02 19:43:00|2839.22|2831.52|2839.46|2831.76|2839.46|2831.76|2838.71|2831.01|19
1651520590000|2022-05-02 19:43:10|2839.45|2831.75|2837.96|2830.26|2839.45|2831.75|2837.45|2829.75|31
1651520600000|2022-05-02 19:43:20|2837.95|2830.25|2836.94|2829.24|2838.78|2831.08|2836.92|2829.22|32
1651520610000|2022-05-02 19:43:30|2836.95|2829.25|2834.67|2826.97|2837.48|2829.78|2834.63|2826.93|40
1651520620000|2022-05-02 19:43:40|2834.57|2826.87|2833.57|2825.87|2834.84|2827.14|2833.2|2825.5|34
1651520630000|2022-05-02 19:43:50|2833.58|2825.88|2835.32|2827.62|2836.22|2828.52|2833.48|2825.78|35
1651520640000|2022-05-02 19:44:00|2835.27|2827.57|2834.09|2826.39|2835.79|2828.09|2833.14|2825.44|40
1651520650000|2022-05-02 19:44:10|2834.08|2826.38|2834.19|2826.49|2835.42|2827.72|2833.81|2826.11|35
1651520660000|2022-05-02 19:44:20|2833.96|2826.26|2834.03|2826.33|2834.83|2827.13|2833.91|2826.21|34
1651520670000|2022-05-02 19:44:30|2833.98|2826.28|2832.9|2825.2|2834.49|2826.79|2832.83|2825.13|34
1651520680000|2022-05-02 19:44:40|2832.87|2825.17|2833.2|2825.5|2833.92|2826.22|2832.84|2825.14|36
1651520690000|2022-05-02 19:44:50|2833.19|2825.49|2832.42|2824.72|2833.39|2825.69|2832.36|2824.66|35
1651520700000|2022-05-02 19:45:00|2832.46|2824.76|2832.27|2824.57|2832.78|2825.08|2831.52|2823.82|32
1651520710000|2022-05-02 19:45:10|2832.23|2824.53|2833.94|2826.24|2833.94|2826.24|2832.23|2824.53|36
1651520720000|2022-05-02 19:45:20|2833.97|2826.27|2834.01|2826.31|2834.83|2827.13|2833.82|2826.12|36
1651520730000|2022-05-02 19:45:30|2834.05|2826.35|2836.69|2828.99|2836.86|2829.16|2834.05|2826.35|37
1651520740000|2022-05-02 19:45:40|2836.68|2828.98|2836.4|2828.7|2837.04|2829.34|2836.4|2828.7|35
1651520750000|2022-05-02 19:45:50|2836.46|2828.76|2837.37|2829.67|2837.65|2829.95|2835.93|2828.23|38
1651520760000|2022-05-02 19:46:00|2837.34|2829.64|2836.4|2828.7|2837.57|2829.87|2836.23|2828.53|37
1651520770000|2022-05-02 19:46:10|2836.44|2828.74|2837.19|2829.49|2837.44|2829.74|2836.32|2828.62|38
1651520780000|2022-05-02 19:46:20|2837.14|2829.44|2836.71|2829.01|2837.17|2829.47|2836.61|2828.91|30
1651520790000|2022-05-02 19:46:30|2836.8|2829.1|2838.69|2830.99|2839.09|2831.39|2836.8|2829.1|36
1651520800000|2022-05-02 19:46:40|2838.67|2830.97|2838.11|2830.41|2839.38|2831.68|2838.05|2830.35|37
1651520810000|2022-05-02 19:46:50|2838.25|2830.55|2838.76|2831.06|2838.77|2831.07|2837.53|2829.83|37
1651520820000|2022-05-02 19:47:00|2838.67|2830.97|2838.36|2830.66|2838.79|2831.09|2837.72|2830.02|34
1651520830000|2022-05-02 19:47:10|2838.39|2830.69|2838.24|2830.54|2838.78|2831.08|2837.73|2830.03|31
1651520840000|2022-05-02 19:47:20|2838.26|2830.56|2838.41|2830.71|2839.31|2831.61|2837.82|2830.12|33
1651520850000|2022-05-02 19:47:30|2838.48|2830.78|2838.95|2831.25|2839.02|2831.32|2838.41|2830.71|31
1651520860000|2022-05-02 19:47:40|2838.52|2830.82|2839.24|2831.54|2839.26|2831.56|2838.5|2830.8|35
1651520870000|2022-05-02 19:47:50|2838.91|2831.21|2839.04|2831.34|2839.27|2831.57|2838.52|2830.82|30
1651520880000|2022-05-02 19:48:00|2839.03|2831.33|2838.56|2830.86|2839.13|2831.43|2837.73|2830.03|24
1651520890000|2022-05-02 19:48:10|2838.48|2830.78|2838.71|2831.01|2838.78|2831.08|2838.32|2830.62|25
1651520900000|2022-05-02 19:48:20|2838.42|2830.72|2838.37|2830.67|2838.97|2831.27|2838.1|2830.4|27
1651520910000|2022-05-02 19:48:30|2838.44|2830.74|2836.89|2829.19|2838.49|2830.79|2836.64|2828.94|29
1651520920000|2022-05-02 19:48:40|2837.42|2829.72|2837.24|2829.54|2837.73|2830.03|2836.27|2828.57|26
1651520930000|2022-05-02 19:48:50|2837.5|2829.8|2837.73|2830.03|2837.81|2830.11|2836.66|2828.96|28
1651520940000|2022-05-02 19:49:00|2837.42|2829.72|2837.57|2829.87|2837.86|2830.16|2836.85|2829.15|33
1651520950000|2022-05-02 19:49:10|2837.33|2829.63|2838.38|2830.68|2838.48|2830.78|2837.08|2829.38|33
1651520960000|2022-05-02 19:49:20|2838.6|2830.9|2839.87|2832.17|2840.35|2832.65|2838.6|2830.9|38
1651520970000|2022-05-02 19:49:30|2839.94|2832.24|2846.08|2838.38|2846.52|2838.82|2839.51|2831.81|38
1651520980000|2022-05-02 19:49:40|2846.07|2838.37|2851.18|2843.48|2851.42|2843.72|2845.92|2838.22|40
1651520990000|2022-05-02 19:49:50|2851|2843.3|2851.99|2844.29|2853.01|2845.31|2850.89|2843.19|39
1651521000000|2022-05-02 19:50:00|2851.34|2843.64|2850.82|2843.12|2853.7|2846|2850.8|2843.1|39
1651521010000|2022-05-02 19:50:10|2850.84|2843.14|2852.43|2844.73|2852.48|2844.78|2850.62|2842.92|34
1651521020000|2022-05-02 19:50:20|2852.18|2844.48|2852.26|2844.56|2852.52|2844.82|2850.96|2843.26|38
1651521030000|2022-05-02 19:50:30|2852.19|2844.49|2851.8|2844.1|2852.51|2844.81|2851.27|2843.57|31
1651521040000|2022-05-02 19:50:40|2851.83|2844.13|2851.89|2844.19|2852.39|2844.69|2851.59|2843.89|34
1651521050000|2022-05-02 19:50:50|2851.92|2844.22|2851.83|2844.13|2852.33|2844.63|2851.49|2843.79|32
1651521060000|2022-05-02 19:51:00|2851.82|2844.12|2853.68|2845.98|2853.68|2845.98|2851.82|2844.12|35
1651521070000|2022-05-02 19:51:10|2853.66|2845.96|2853.37|2845.67|2853.66|2845.96|2853.17|2845.47|33
1651521080000|2022-05-02 19:51:20|2853.35|2845.65|2852.41|2844.71|2853.53|2845.83|2852.36|2844.66|33
1651521090000|2022-05-02 19:51:30|2852.37|2844.67|2852.03|2844.33|2853.76|2846.06|2851.45|2843.75|35
1651521100000|2022-05-02 19:51:40|2852.01|2844.31|2853|2845.3|2853.14|2845.44|2851.73|2844.03|36
1651521110000|2022-05-02 19:51:50|2852.66|2844.96|2853.35|2845.65|2853.49|2845.79|2852.66|2844.96|32
1651521120000|2022-05-02 19:52:00|2853.39|2845.69|2853.15|2845.45|2853.64|2845.94|2853.09|2845.39|38
1651521130000|2022-05-02 19:52:10|2853.18|2845.48|2853.05|2845.35|2853.44|2845.74|2852.72|2845.02|37
1651521140000|2022-05-02 19:52:20|2853.11|2845.41|2853.36|2845.66|2853.36|2845.66|2852.65|2844.95|33
1651521150000|2022-05-02 19:52:30|2853.37|2845.67|2853.27|2845.57|2853.71|2846.01|2853.16|2845.46|36
1651521160000|2022-05-02 19:52:40|2853.3|2845.6|2853.18|2845.48|2853.64|2845.94|2853.04|2845.34|30
1651521170000|2022-05-02 19:52:50|2853.11|2845.41|2852.22|2844.52|2853.18|2845.48|2852.11|2844.41|33
1651521180000|2022-05-02 19:53:00|2852.07|2844.37|2851|2843.3|2853.18|2845.48|2850.95|2843.25|33
1651521190000|2022-05-02 19:53:10|2850.98|2843.28|2850.48|2842.78|2851.01|2843.31|2849.76|2842.06|36
1651521200000|2022-05-02 19:53:20|2850.49|2842.79|2851.9|2844.2|2852.26|2844.56|2850.49|2842.79|36
1651521210000|2022-05-02 19:53:30|2851.93|2844.23|2851.98|2844.28|2852.4|2844.7|2851.88|2844.18|38
1651521220000|2022-05-02 19:53:40|2851.97|2844.27|2852.22|2844.52|2852.22|2844.52|2851.34|2843.64|32
1651521230000|2022-05-02 19:53:50|2852.3|2844.6|2851.68|2843.98|2852.36|2844.66|2851.47|2843.77|30
1651521240000|2022-05-02 19:54:00|2851.63|2843.93|2850.28|2842.58|2851.63|2843.93|2850.28|2842.58|37
1651521250000|2022-05-02 19:54:10|2850.18|2842.48|2850.85|2843.15|2851.18|2843.48|2850.18|2842.48|37
1651521260000|2022-05-02 19:54:20|2850.79|2843.09|2851.03|2843.33|2851.22|2843.52|2850.75|2843.05|32
1651521270000|2022-05-02 19:54:30|2850.98|2843.28|2851.03|2843.33|2851.37|2843.67|2850.77|2843.07|36
1651521280000|2022-05-02 19:54:40|2850.65|2842.95|2850.54|2842.84|2851.15|2843.45|2850.54|2842.84|29
1651521290000|2022-05-02 19:54:50|2850.58|2842.88|2850.65|2842.95|2850.99|2843.29|2850.53|2842.83|32
1651521300000|2022-05-02 19:55:00|2850.62|2842.92|2847.72|2840.02|2850.62|2842.92|2847.72|2840.02|30
1651521310000|2022-05-02 19:55:10|2847.74|2840.04|2847.83|2840.13|2847.92|2840.22|2847.36|2839.66|28
1651521320000|2022-05-02 19:55:20|2847.64|2839.94|2847.81|2840.11|2848.22|2840.52|2847.29|2839.59|39
1651521330000|2022-05-02 19:55:30|2847.75|2840.05|2847.72|2840.02|2848.29|2840.59|2847.68|2839.98|34
1651521340000|2022-05-02 19:55:40|2847.8|2840.1|2848.23|2840.53|2848.82|2841.12|2847.18|2839.48|39
1651521350000|2022-05-02 19:55:50|2848.03|2840.33|2848.42|2840.72|2848.6|2840.9|2847.32|2839.62|35
1651521360000|2022-05-02 19:56:00|2849.41|2841.71|2849.78|2842.08|2849.92|2842.22|2848.88|2841.18|37
1651521370000|2022-05-02 19:56:10|2849.72|2842.02|2849.76|2842.06|2849.76|2842.06|2848.84|2841.14|27
1651521380000|2022-05-02 19:56:20|2849.81|2842.11|2849.75|2842.05|2850.07|2842.37|2849.03|2841.33|28
1651521390000|2022-05-02 19:56:30|2849.45|2841.75|2849.72|2842.02|2849.72|2842.02|2849.45|2841.75|13
1651521400000|2022-05-02 19:56:40|2849.65|2841.95|2849.88|2842.18|2850.51|2842.81|2849.62|2841.92|27
1651521410000|2022-05-02 19:56:50|2849.8|2842.1|2849.39|2841.69|2849.88|2842.18|2849.37|2841.67|20
1651521420000|2022-05-02 19:57:00|2849.37|2841.67|2849.43|2841.73|2849.43|2841.73|2848.64|2840.94|23
1651521430000|2022-05-02 19:57:10|2849.39|2841.69|2848.2|2840.5|2849.39|2841.69|2848.2|2840.5|13
1651521440000|2022-05-02 19:57:20|2848.17|2840.47|2847.91|2840.21|2848.17|2840.47|2847.83|2840.13|10
1651521450000|2022-05-02 19:57:30|2848.18|2840.48|2845.54|2837.84|2848.18|2840.48|2845.54|2837.84|32
1651521460000|2022-05-02 19:57:40|2845.51|2837.81|2845.17|2837.47|2845.66|2837.96|2844.7|2837|36
1651521470000|2022-05-02 19:57:50|2845.23|2837.53|2845.56|2837.86|2845.58|2837.88|2844.72|2837.02|27
1651521480000|2022-05-02 19:58:00|2845.59|2837.89|2846.25|2838.55|2846.25|2838.55|2845.45|2837.75|28
1651521490000|2022-05-02 19:58:10|2846.24|2838.54|2846.81|2839.11|2847.54|2839.84|2845.61|2837.91|34
1651521500000|2022-05-02 19:58:20|2846.92|2839.22|2847.94|2840.24|2847.94|2840.24|2846.63|2838.93|34
1651521510000|2022-05-02 19:58:30|2847.33|2839.63|2845.8|2838.1|2848.17|2840.47|2845.8|2838.1|29
1651521520000|2022-05-02 19:58:40|2845.91|2838.21|2846.49|2838.79|2846.71|2839.01|2845.75|2838.05|36
1651521530000|2022-05-02 19:58:50|2846.28|2838.58|2846.99|2839.29|2847.11|2839.41|2846.08|2838.38|36
1651521540000|2022-05-02 19:59:00|2846.14|2838.44|2843.37|2835.67|2846.77|2839.07|2843.37|2835.67|36
1651521550000|2022-05-02 19:59:10|2843.54|2835.84|2844.43|2836.73|2844.83|2837.13|2843.54|2835.84|33
1651521560000|2022-05-02 19:59:20|2843.93|2836.23|2844.07|2836.37|2844.71|2837.01|2843.72|2836.02|36
1651521570000|2022-05-02 19:59:30|2844.09|2836.39|2844.76|2837.06|2844.85|2837.15|2844.09|2836.39|22
1651521580000|2022-05-02 19:59:40|2844.7|2837|2844.95|2837.25|2845.54|2837.84|2844.7|2837|26
1651521590000|2022-05-02 19:59:50|2844.93|2837.23|2844.25|2836.55|2844.93|2837.23|2843.49|2835.79|27
1651521600000|2022-05-02 20:00:00|2844.4|2836.7|2847.05|2839.35|2847.28|2839.58|2844.4|2836.7|38
1651521610000|2022-05-02 20:00:10|2847.06|2839.36|2847.26|2839.56|2847.26|2839.56|2846.64|2838.94|33
1651521620000|2022-05-02 20:00:20|2847.27|2839.57|2847.85|2840.15|2847.85|2840.15|2846.97|2839.27|32
1651521630000|2022-05-02 20:00:30|2847.8|2840.1|2847.97|2840.27|2848.25|2840.55|2847.6|2839.9|35
1651521640000|2022-05-02 20:00:40|2847.9|2840.2|2848.85|2841.15|2849.27|2841.57|2847.85|2840.15|37
1651521650000|2022-05-02 20:00:50|2848.77|2841.07|2848.84|2841.14|2849.29|2841.59|2848.65|2840.95|32
1651521660000|2022-05-02 20:01:00|2848.89|2841.19|2849.32|2841.62|2849.48|2841.78|2848.78|2841.08|38
1651521670000|2022-05-02 20:01:10|2849.41|2841.71|2850.36|2842.66|2850.36|2842.66|2848.94|2841.24|34
1651521680000|2022-05-02 20:01:20|2850.39|2842.69|2849.49|2841.79|2850.48|2842.78|2849.49|2841.79|33
1651521690000|2022-05-02 20:01:30|2849.48|2841.78|2847.33|2839.63|2849.48|2841.78|2847.27|2839.57|23
1651521700000|2022-05-02 20:01:40|2847.36|2839.66|2846.28|2838.58|2847.86|2840.16|2846.28|2838.58|23
1651521710000|2022-05-02 20:01:50|2846.2|2838.5|2845.4|2837.7|2847.53|2839.83|2844.73|2837.03|29
1651521720000|2022-05-02 20:02:00|2845.34|2837.64|2844.51|2836.81|2845.34|2837.64|2843.98|2836.28|34
1651521730000|2022-05-02 20:02:10|2844|2836.3|2844.67|2836.97|2845.37|2837.67|2844|2836.3|34
1651521740000|2022-05-02 20:02:20|2844.45|2836.75|2845.11|2837.41|2845.56|2837.86|2844.44|2836.74|32
1651521750000|2022-05-02 20:02:30|2845.09|2837.39|2845.98|2838.28|2846.71|2839.01|2844.76|2837.06|33
1651521760000|2022-05-02 20:02:40|2845.72|2838.02|2845.65|2837.95|2846.29|2838.59|2845.65|2837.95|17
1651521770000|2022-05-02 20:02:50|2845.67|2837.97|2845.89|2838.19|2846.03|2838.33|2845.67|2837.97|26
1651521780000|2022-05-02 20:03:00|2845.86|2838.16|2846.78|2839.08|2846.82|2839.12|2845.86|2838.16|27
1651521790000|2022-05-02 20:03:10|2846.77|2839.07|2847.79|2840.09|2847.81|2840.11|2846.77|2839.07|29
1651521800000|2022-05-02 20:03:20|2847.78|2840.08|2847.99|2840.29|2848|2840.3|2847.77|2840.07|7
1651521810000|2022-05-02 20:03:30|2848.04|2840.34|2847.8|2840.1|2848.04|2840.34|2847.78|2840.08|18
1651521820000|2022-05-02 20:03:40|2847.79|2840.09|2850.4|2842.7|2850.98|2843.28|2847.76|2840.06|30
1651521830000|2022-05-02 20:03:50|2850.34|2842.64|2849.69|2841.99|2850.34|2842.64|2849.53|2841.83|30
1651521840000|2022-05-02 20:04:00|2849.71|2842.01|2849.21|2841.51|2849.71|2842.01|2849.2|2841.5|25
1651521850000|2022-05-02 20:04:10|2849.2|2841.5|2847.74|2840.04|2849.36|2841.66|2847.58|2839.88|25
1651521860000|2022-05-02 20:04:20|2847.69|2839.99|2845.64|2837.94|2847.79|2840.09|2845.64|2837.94|36
1651521870000|2022-05-02 20:04:30|2845.65|2837.95|2845.64|2837.94|2846.23|2838.53|2845.39|2837.69|28
1651521880000|2022-05-02 20:04:40|2845.33|2837.63|2845.51|2837.81|2845.92|2838.22|2845.32|2837.62|23
1651521890000|2022-05-02 20:04:50|2845.5|2837.8|2844.62|2836.92|2845.5|2837.8|2844.62|2836.92|15
1651521900000|2022-05-02 20:05:00|2844.63|2836.93|2844.31|2836.61|2844.63|2836.93|2843.97|2836.27|21
1651521910000|2022-05-02 20:05:10|2844.29|2836.59|2845.43|2837.73|2845.43|2837.73|2844.04|2836.34|18
1651521920000|2022-05-02 20:05:20|2845.41|2837.71|2845.42|2837.72|2845.83|2838.13|2845.27|2837.57|23
1651521930000|2022-05-02 20:05:30|2845.4|2837.7|2845.4|2837.7|2845.42|2837.72|2845.4|2837.7|13
1651521940000|2022-05-02 20:05:40|2845.52|2837.82|2844.91|2837.21|2845.52|2837.82|2844.85|2837.15|16
1651521950000|2022-05-02 20:05:50|2844.85|2837.15|2844.31|2836.61|2845|2837.3|2843.98|2836.28|22
1651521960000|2022-05-02 20:06:00|2844.17|2836.47|2844.39|2836.69|2844.47|2836.77|2844.17|2836.47|21
1651521970000|2022-05-02 20:06:10|2844.4|2836.7|2844.42|2836.72|2844.6|2836.9|2844.4|2836.7|6
1651521980000|2022-05-02 20:06:20|2844.4|2836.7|2844.38|2836.68|2844.4|2836.7|2844.34|2836.64|4
1651521990000|2022-05-02 20:06:30|2844.26|2836.56|2844.15|2836.45|2844.26|2836.56|2844.15|2836.45|11
1651522000000|2022-05-02 20:06:40|2844.16|2836.46|2844.79|2837.09|2844.82|2837.12|2844.15|2836.45|20
1651522010000|2022-05-02 20:06:50|2844.82|2837.12|2845.17|2837.47|2845.27|2837.57|2844.8|2837.1|31
1651522020000|2022-05-02 20:07:00|2845.18|2837.48|2845.25|2837.55|2845.38|2837.68|2844.78|2837.08|20
1651522030000|2022-05-02 20:07:10|2845.26|2837.56|2845.14|2837.44|2845.36|2837.66|2844.77|2837.07|21
1651522040000|2022-05-02 20:07:20|2845.26|2837.56|2844.55|2836.85|2845.36|2837.66|2844.35|2836.65|24
1651522050000|2022-05-02 20:07:30|2844.54|2836.84|2844.4|2836.7|2844.54|2836.84|2844.26|2836.56|21
1651522060000|2022-05-02 20:07:40|2844.35|2836.65|2844.31|2836.61|2844.54|2836.84|2844.23|2836.53|16
1651522070000|2022-05-02 20:07:50|2844.35|2836.65|2844.44|2836.74|2844.57|2836.87|2844.34|2836.64|17
1651522080000|2022-05-02 20:08:00|2844.4|2836.7|2844.5|2836.8|2844.55|2836.85|2844.36|2836.66|22
1651522090000|2022-05-02 20:08:10|2844.51|2836.81|2844.83|2837.13|2845.01|2837.31|2844.51|2836.81|19
1651522100000|2022-05-02 20:08:20|2844.82|2837.12|2845.1|2837.4|2845.1|2837.4|2844.77|2837.07|14
1651522110000|2022-05-02 20:08:30|2845.32|2837.62|2845.31|2837.61|2845.33|2837.63|2845.1|2837.4|18
1651522120000|2022-05-02 20:08:40|2845.29|2837.59|2844.55|2836.85|2845.29|2837.59|2844.55|2836.85|26
1651522130000|2022-05-02 20:08:50|2844.54|2836.84|2844.55|2836.85|2844.59|2836.89|2844.34|2836.64|22
1651522140000|2022-05-02 20:09:00|2844.56|2836.86|2844.54|2836.84|2844.61|2836.91|2844.34|2836.64|13
1651522150000|2022-05-02 20:09:10|2844.55|2836.85|2844.04|2836.34|2844.55|2836.85|2843.39|2835.69|32
1651522160000|2022-05-02 20:09:20|2843.8|2836.1|2844.1|2836.4|2844.24|2836.54|2843.8|2836.1|29
1651522170000|2022-05-02 20:09:30|2844.07|2836.37|2845.92|2838.22|2845.92|2838.22|2844.01|2836.31|34
1651522180000|2022-05-02 20:09:40|2845.39|2837.69|2846.44|2838.74|2846.47|2838.77|2845.38|2837.68|33
1651522190000|2022-05-02 20:09:50|2846.36|2838.66|2847.17|2839.47|2847.17|2839.47|2846.28|2838.58|31
1651522200000|2022-05-02 20:10:00|2847.14|2839.44|2846.47|2838.77|2847.14|2839.44|2846.37|2838.67|27
1651522210000|2022-05-02 20:10:10|2846.42|2838.72|2846.1|2838.4|2846.73|2839.03|2846.1|2838.4|31
1651522220000|2022-05-02 20:10:20|2846.11|2838.41|2846.25|2838.55|2846.25|2838.55|2845.85|2838.15|14
1651522230000|2022-05-02 20:10:30|2846.22|2838.52|2845.56|2837.86|2846.22|2838.52|2845.56|2837.86|18
1651522240000|2022-05-02 20:10:40|2845.54|2837.84|2845.22|2837.52|2845.72|2838.02|2845.21|2837.51|27
1651522250000|2022-05-02 20:10:50|2845.24|2837.54|2844.82|2837.12|2845.26|2837.56|2844.82|2837.12|31
1651522260000|2022-05-02 20:11:00|2844.8|2837.1|2844.67|2836.97|2844.8|2837.1|2844.63|2836.93|18
1651522270000|2022-05-02 20:11:10|2844.66|2836.96|2843.86|2836.16|2844.93|2837.23|2843.2|2835.5|27
1651522280000|2022-05-02 20:11:20|2843.69|2835.99|2844.93|2837.23|2845.08|2837.38|2843.69|2835.99|29
1651522290000|2022-05-02 20:11:30|2844.95|2837.25|2845.52|2837.82|2845.52|2837.82|2844.9|2837.2|33
1651522300000|2022-05-02 20:11:40|2845.4|2837.7|2845.57|2837.87|2845.7|2838|2845.31|2837.61|35
1651522310000|2022-05-02 20:11:50|2845.56|2837.86|2845.28|2837.58|2845.56|2837.86|2845.13|2837.43|23
1651522320000|2022-05-02 20:12:00|2845.23|2837.53|2845.63|2837.93|2845.68|2837.98|2845.22|2837.52|26
1651522330000|2022-05-02 20:12:10|2845.61|2837.91|2845.65|2837.95|2845.65|2837.95|2845.53|2837.83|25
1651522340000|2022-05-02 20:12:20|2845.57|2837.87|2845.58|2837.88|2845.65|2837.95|2845.36|2837.66|27
1651522350000|2022-05-02 20:12:30|2845.59|2837.89|2845.97|2838.27|2846.08|2838.38|2845.5|2837.8|30
1651522360000|2022-05-02 20:12:40|2845.98|2838.28|2845.41|2837.71|2845.98|2838.28|2845.25|2837.55|19
1651522370000|2022-05-02 20:12:50|2845.4|2837.7|2844.86|2837.16|2845.64|2837.94|2844.7|2837|12
1651522380000|2022-05-02 20:13:00|2845.31|2837.61|2844.31|2836.61|2845.56|2837.86|2844.19|2836.49|24
1651522390000|2022-05-02 20:13:10|2844.33|2836.63|2844.06|2836.36|2844.71|2837.01|2843.33|2835.63|23
1651522400000|2022-05-02 20:13:20|2844.6|2836.9|2843.97|2836.27|2844.89|2837.19|2843.33|2835.63|30
1651522410000|2022-05-02 20:13:30|2844.07|2836.37|2844.1|2836.4|2844.22|2836.52|2843.88|2836.18|26
1651522420000|2022-05-02 20:13:40|2844.13|2836.43|2844.22|2836.52|2844.58|2836.88|2844.11|2836.41|25
1651522430000|2022-05-02 20:13:50|2844.21|2836.51|2843.94|2836.24|2844.27|2836.57|2843.92|2836.22|18
1651522440000|2022-05-02 20:14:00|2843.95|2836.25|2843.96|2836.26|2844.07|2836.37|2843.93|2836.23|18
1651522450000|2022-05-02 20:14:10|2843.93|2836.23|2844.03|2836.33|2844.08|2836.38|2843.9|2836.2|15
1651522460000|2022-05-02 20:14:20|2844.02|2836.32|2843.48|2835.78|2844.08|2836.38|2843.43|2835.73|21
1651522470000|2022-05-02 20:14:30|2843.43|2835.73|2843.53|2835.83|2843.64|2835.94|2843.24|2835.54|11
1651522480000|2022-05-02 20:14:40|2843.3|2835.6|2842.25|2834.55|2844.01|2836.31|2842.24|2834.54|14
1651522490000|2022-05-02 20:14:50|2842.78|2835.08|2840.32|2832.62|2843.67|2835.97|2839.93|2832.23|36
1651522500000|2022-05-02 20:15:00|2840.1|2832.4|2841.16|2833.46|2841.28|2833.58|2839.03|2831.33|38
1651522510000|2022-05-02 20:15:10|2841.17|2833.47|2841.61|2833.91|2841.66|2833.96|2841.1|2833.4|30
1651522520000|2022-05-02 20:15:20|2841.63|2833.93|2842.99|2835.29|2843.11|2835.41|2841.61|2833.91|34
1651522530000|2022-05-02 20:15:30|2843|2835.3|2843.17|2835.47|2843.18|2835.48|2842.9|2835.2|24
1651522540000|2022-05-02 20:15:40|2843.16|2835.46|2842.82|2835.12|2843.2|2835.5|2842.78|2835.08|24
1651522550000|2022-05-02 20:15:50|2842.8|2835.1|2841.97|2834.27|2842.8|2835.1|2841.94|2834.24|32
1651522560000|2022-05-02 20:16:00|2841.99|2834.29|2842.92|2835.22|2843.04|2835.34|2841.54|2833.84|35
1651522570000|2022-05-02 20:16:10|2842.94|2835.24|2843.15|2835.45|2843.22|2835.52|2842.94|2835.24|18
1651522580000|2022-05-02 20:16:20|2843.16|2835.46|2842.94|2835.24|2843.27|2835.57|2842.9|2835.2|14
1651522590000|2022-05-02 20:16:30|2842.92|2835.22|2843.25|2835.55|2843.25|2835.55|2842.54|2834.84|18
1651522600000|2022-05-02 20:16:40|2842.86|2835.16|2842.63|2834.93|2842.96|2835.26|2842.55|2834.85|26
1651522610000|2022-05-02 20:16:50|2842.68|2834.98|2842.82|2835.12|2842.96|2835.26|2842.58|2834.88|25
1651522620000|2022-05-02 20:17:00|2842.81|2835.11|2842.63|2834.93|2842.96|2835.26|2842.58|2834.88|29
1651522630000|2022-05-02 20:17:10|2842.67|2834.97|2842.69|2834.99|2842.88|2835.18|2842.61|2834.91|21
1651522640000|2022-05-02 20:17:20|2842.7|2835|2842.77|2835.07|2842.88|2835.18|2842.63|2834.93|30
1651522650000|2022-05-02 20:17:30|2842.79|2835.09|2843.29|2835.59|2843.29|2835.59|2842.6|2834.9|30
1651522660000|2022-05-02 20:17:40|2843.3|2835.6|2843.19|2835.49|2843.3|2835.6|2843.18|2835.48|18
1651522670000|2022-05-02 20:17:50|2843.35|2835.65|2843.51|2835.81|2843.54|2835.84|2843.35|2835.65|23
1651522680000|2022-05-02 20:18:00|2843.49|2835.79|2843.46|2835.76|2843.49|2835.79|2843.41|2835.71|9
1651522690000|2022-05-02 20:18:10|2843.39|2835.69|2843.04|2835.34|2843.39|2835.69|2842.95|2835.25|24
1651522700000|2022-05-02 20:18:20|2843.06|2835.36|2845.39|2837.69|2846.46|2838.76|2843.03|2835.33|33
1651522710000|2022-05-02 20:18:30|2845.4|2837.7|2844.89|2837.19|2845.4|2837.7|2844.77|2837.07|32
1651522720000|2022-05-02 20:18:40|2844.88|2837.18|2844.63|2836.93|2845.05|2837.35|2844.03|2836.33|32
1651522730000|2022-05-02 20:18:50|2844.42|2836.72|2844.62|2836.92|2844.71|2837.01|2844.25|2836.55|30
1651522740000|2022-05-02 20:19:00|2844.61|2836.91|2844.6|2836.9|2844.65|2836.95|2844.58|2836.88|19
1651522750000|2022-05-02 20:19:10|2844.62|2836.92|2845.64|2837.94|2845.68|2837.98|2844.62|2836.92|31
1651522760000|2022-05-02 20:19:20|2845.68|2837.98|2845.48|2837.78|2845.68|2837.98|2845.01|2837.31|19
1651522770000|2022-05-02 20:19:30|2845.47|2837.77|2845.15|2837.45|2845.68|2837.98|2845.04|2837.34|27
1651522780000|2022-05-02 20:19:40|2845.1|2837.4|2845.04|2837.34|2845.18|2837.48|2845.03|2837.33|25
1651522790000|2022-05-02 20:19:50|2845.05|2837.35|2845.05|2837.35|2845.05|2837.35|2845.03|2837.33|13
1651522800000|2022-05-02 20:20:00|2845.14|2837.44|2845.15|2837.45|2845.26|2837.56|2845.03|2837.33|22
1651522810000|2022-05-02 20:20:10|2845.19|2837.49|2845.14|2837.44|2845.24|2837.54|2845.14|2837.44|10
1651522820000|2022-05-02 20:20:20|2845.25|2837.55|2845.14|2837.44|2845.25|2837.55|2845.14|2837.44|12
1651522830000|2022-05-02 20:20:30|2845.18|2837.48|2845.14|2837.44|2845.2|2837.5|2845.13|2837.43|16
1651522840000|2022-05-02 20:20:40|2845.13|2837.43|2845.13|2837.43|2845.14|2837.44|2845.13|2837.43|3
1651522850000|2022-05-02 20:20:50|2845.24|2837.54|2844.68|2836.98|2845.24|2837.54|2844.68|2836.98|19
1651522860000|2022-05-02 20:21:00|2844.72|2837.02|2844.57|2836.87|2844.97|2837.27|2844.5|2836.8|32
1651522870000|2022-05-02 20:21:10|2844.59|2836.89|2844.56|2836.86|2844.61|2836.91|2844.41|2836.71|27
1651522880000|2022-05-02 20:21:20|2844.52|2836.82|2844.5|2836.8|2844.52|2836.82|2844.36|2836.66|24
1651522890000|2022-05-02 20:21:30|2844.49|2836.79|2845.43|2837.73|2845.43|2837.73|2844.49|2836.79|21
1651522900000|2022-05-02 20:21:40|2845.42|2837.72|2845.26|2837.56|2845.49|2837.79|2845.23|2837.53|22
1651522910000|2022-05-02 20:21:50|2845.24|2837.54|2845.19|2837.49|2845.3|2837.6|2845.18|2837.48|21
1651522920000|2022-05-02 20:22:00|2845.38|2837.68|2844.94|2837.24|2845.38|2837.68|2844.92|2837.22|21
1651522930000|2022-05-02 20:22:10|2844.99|2837.29|2844.88|2837.18|2844.99|2837.29|2844.83|2837.13|14
1651522940000|2022-05-02 20:22:20|2844.86|2837.16|2844.8|2837.1|2844.92|2837.22|2844.8|2837.1|9
1651522950000|2022-05-02 20:22:30|2844.78|2837.08|2844.47|2836.77|2844.87|2837.17|2844.47|2836.77|15
1651522960000|2022-05-02 20:22:40|2844.44|2836.74|2844.34|2836.64|2844.5|2836.8|2844.27|2836.57|19
1651522970000|2022-05-02 20:22:50|2844.31|2836.61|2844.07|2836.37|2844.4|2836.7|2843.98|2836.28|25
1651522980000|2022-05-02 20:23:00|2844.08|2836.38|2844.31|2836.61|2844.56|2836.86|2843.86|2836.16|29
1651522990000|2022-05-02 20:23:10|2844.16|2836.46|2844.31|2836.61|2844.58|2836.88|2844.16|2836.46|27
1651523000000|2022-05-02 20:23:20|2844.35|2836.65|2844.35|2836.65|2844.44|2836.74|2844.31|2836.61|28
1651523010000|2022-05-02 20:23:30|2844.32|2836.62|2844.38|2836.68|2844.39|2836.69|2844.32|2836.62|9
1651523020000|2022-05-02 20:23:40|2844.36|2836.66|2844.51|2836.81|2844.56|2836.86|2844.35|2836.65|19
1651523030000|2022-05-02 20:23:50|2844.73|2837.03|2844.73|2837.03|2844.96|2837.26|2844.56|2836.86|32
1651523040000|2022-05-02 20:24:00|2844.77|2837.07|2844.6|2836.9|2844.77|2837.07|2844.6|2836.9|13
1651523050000|2022-05-02 20:24:10|2844.63|2836.93|2844.69|2836.99|2844.69|2836.99|2844.6|2836.9|8
1651523060000|2022-05-02 20:24:20|2844.65|2836.95|2844.56|2836.86|2844.88|2837.18|2844.48|2836.78|23
1651523070000|2022-05-02 20:24:30|2844.49|2836.79|2844.54|2836.84|2844.94|2837.24|2844.46|2836.76|23
1651523080000|2022-05-02 20:24:40|2844.89|2837.19|2844.78|2837.08|2845.07|2837.37|2844.68|2836.98|20
1651523090000|2022-05-02 20:24:50|2844.8|2837.1|2845.09|2837.39|2845.22|2837.52|2844.66|2836.96|22
1651523100000|2022-05-02 20:25:00|2845.22|2837.52|2845.87|2838.17|2846.15|2838.45|2844.89|2837.19|31
1651523110000|2022-05-02 20:25:10|2845.74|2838.04|2845.24|2837.54|2846.16|2838.46|2845.16|2837.46|33
1651523120000|2022-05-02 20:25:20|2845.43|2837.73|2844.29|2836.59|2845.65|2837.95|2843.9|2836.2|33
1651523130000|2022-05-02 20:25:30|2844.02|2836.32|2844.5|2836.8|2844.5|2836.8|2843.91|2836.21|22
1651523140000|2022-05-02 20:25:40|2844.36|2836.66|2844.57|2836.87|2844.57|2836.87|2844.27|2836.57|18
1651523150000|2022-05-02 20:25:50|2844.43|2836.73|2844.3|2836.6|2844.43|2836.73|2843.96|2836.26|28
1651523160000|2022-05-02 20:26:00|2844.29|2836.59|2844.44|2836.74|2844.77|2837.07|2844.23|2836.53|17
1651523170000|2022-05-02 20:26:10|2844.68|2836.98|2844.84|2837.14|2844.87|2837.17|2844.42|2836.72|35
1651523180000|2022-05-02 20:26:20|2844.82|2837.12|2845.61|2837.91|2845.61|2837.91|2844.34|2836.64|32
1651523190000|2022-05-02 20:26:30|2845.64|2837.94|2846.06|2838.36|2846.24|2838.54|2845.64|2837.94|34
1651523200000|2022-05-02 20:26:40|2846.05|2838.35|2844.31|2836.61|2846.05|2838.35|2844.31|2836.61|24
1651523210000|2022-05-02 20:26:50|2844.25|2836.55|2844.55|2836.85|2845|2837.3|2844.07|2836.37|35
1651523220000|2022-05-02 20:27:00|2844.95|2837.25|2845.28|2837.58|2845.54|2837.84|2844.66|2836.96|34
1651523230000|2022-05-02 20:27:10|2845.45|2837.75|2845.65|2837.95|2845.75|2838.05|2845.29|2837.59|23
1651523240000|2022-05-02 20:27:20|2845.63|2837.93|2845.54|2837.84|2845.64|2837.94|2845.33|2837.63|25
1651523250000|2022-05-02 20:27:30|2845.56|2837.86|2845.22|2837.52|2845.63|2837.93|2845.01|2837.31|29
1651523260000|2022-05-02 20:27:40|2845.23|2837.53|2845.43|2837.73|2845.43|2837.73|2845.22|2837.52|22
1651523270000|2022-05-02 20:27:50|2845.42|2837.72|2844.89|2837.19|2845.42|2837.72|2844.66|2836.96|29
1651523280000|2022-05-02 20:28:00|2844.88|2837.18|2844.64|2836.94|2844.88|2837.18|2844.37|2836.67|23
1651523290000|2022-05-02 20:28:10|2844.79|2837.09|2845.42|2837.72|2845.42|2837.72|2844.78|2837.08|30
1651523300000|2022-05-02 20:28:20|2845.57|2837.87|2845.67|2837.97|2845.72|2838.02|2845.34|2837.64|28
1651523310000|2022-05-02 20:28:30|2845.7|2838|2846.02|2838.32|2846.15|2838.45|2845.68|2837.98|28
1651523320000|2022-05-02 20:28:40|2846.03|2838.33|2846.92|2839.22|2846.93|2839.23|2846.03|2838.33|36
1651523330000|2022-05-02 20:28:50|2846.93|2839.23|2846.59|2838.89|2846.93|2839.23|2846.58|2838.88|16
1651523340000|2022-05-02 20:29:00|2846.58|2838.88|2845.55|2837.85|2846.62|2838.92|2845.47|2837.77|19
1651523350000|2022-05-02 20:29:10|2845.51|2837.81|2845.82|2838.12|2845.94|2838.24|2845.51|2837.81|30
1651523360000|2022-05-02 20:29:20|2845.8|2838.1|2845.81|2838.11|2845.83|2838.13|2845.74|2838.04|26
1651523370000|2022-05-02 20:29:30|2845.8|2838.1|2845.05|2837.35|2845.82|2838.12|2844.79|2837.09|20
1651523380000|2022-05-02 20:29:40|2844.84|2837.14|2844.83|2837.13|2845.15|2837.45|2844.82|2837.12|26
1651523390000|2022-05-02 20:29:50|2844.47|2836.77|2844.53|2836.83|2844.54|2836.84|2843.91|2836.21|33
1651523400000|2022-05-02 20:30:00|2844.48|2836.78|2844.79|2837.09|2845.45|2837.75|2844.46|2836.76|33
1651523410000|2022-05-02 20:30:10|2844.76|2837.06|2844.83|2837.13|2844.84|2837.14|2844.74|2837.04|21
1651523420000|2022-05-02 20:30:20|2844.85|2837.15|2845.28|2837.58|2845.38|2837.68|2844.75|2837.05|31
1651523430000|2022-05-02 20:30:30|2845.27|2837.57|2844.37|2836.67|2845.46|2837.76|2844.31|2836.61|24
1651523440000|2022-05-02 20:30:40|2844.48|2836.78|2844.35|2836.65|2844.48|2836.78|2844.12|2836.42|25
1651523450000|2022-05-02 20:30:50|2844.37|2836.67|2844.21|2836.51|2844.37|2836.67|2843.96|2836.26|23
1651523460000|2022-05-02 20:31:00|2844.34|2836.64|2844.33|2836.63|2844.37|2836.67|2844.19|2836.49|22
1651523470000|2022-05-02 20:31:10|2844.34|2836.64|2845.18|2837.48|2845.24|2837.54|2844.29|2836.59|30
1651523480000|2022-05-02 20:31:20|2845.32|2837.62|2846.23|2838.53|2846.23|2838.53|2845.24|2837.54|32
1651523490000|2022-05-02 20:31:30|2846.19|2838.49|2846.2|2838.5|2846.65|2838.95|2846.02|2838.32|30
1651523500000|2022-05-02 20:31:40|2846.38|2838.68|2846.77|2839.07|2846.91|2839.21|2846.22|2838.52|25
1651523510000|2022-05-02 20:31:50|2846.76|2839.06|2846.9|2839.2|2846.9|2839.2|2846.7|2839|28
1651523520000|2022-05-02 20:32:00|2846.87|2839.17|2846.82|2839.12|2846.9|2839.2|2846.48|2838.78|22
1651523530000|2022-05-02 20:32:10|2846.87|2839.17|2846.91|2839.21|2846.91|2839.21|2846.63|2838.93|24
1651523540000|2022-05-02 20:32:20|2846.83|2839.13|2846.79|2839.09|2846.96|2839.26|2846.75|2839.05|19
1651523550000|2022-05-02 20:32:30|2846.8|2839.1|2846.81|2839.11|2846.96|2839.26|2846.63|2838.93|24
1651523560000|2022-05-02 20:32:40|2846.8|2839.1|2846.61|2838.91|2846.84|2839.14|2846.46|2838.76|23
1651523570000|2022-05-02 20:32:50|2846.59|2838.89|2846.75|2839.05|2846.75|2839.05|2846.39|2838.69|24
1651523580000|2022-05-02 20:33:00|2846.82|2839.12|2846.88|2839.18|2846.89|2839.19|2846.59|2838.89|19
1651523590000|2022-05-02 20:33:10|2846.81|2839.11|2846.9|2839.2|2846.9|2839.2|2846.78|2839.08|16
1651523600000|2022-05-02 20:33:20|2846.89|2839.19|2846.28|2838.58|2846.98|2839.28|2846.23|2838.53|21
1651523610000|2022-05-02 20:33:30|2846.38|2838.68|2846.4|2838.7|2846.56|2838.86|2846.24|2838.54|28
1651523620000|2022-05-02 20:33:40|2846.53|2838.83|2846.48|2838.78|2846.59|2838.89|2846.39|2838.69|18
1651523630000|2022-05-02 20:33:50|2846.49|2838.79|2846.91|2839.21|2846.94|2839.24|2846.27|2838.57|33
1651523640000|2022-05-02 20:34:00|2846.94|2839.24|2847.02|2839.32|2847.11|2839.41|2846.61|2838.91|27
1651523650000|2022-05-02 20:34:10|2846.98|2839.28|2847.78|2840.08|2848.11|2840.41|2846.88|2839.18|28
1651523660000|2022-05-02 20:34:20|2847.94|2840.24|2847.27|2839.57|2848.01|2840.31|2847.26|2839.56|25
1651523670000|2022-05-02 20:34:30|2847.29|2839.59|2847.26|2839.56|2847.44|2839.74|2846.73|2839.03|16
1651523680000|2022-05-02 20:34:40|2847.36|2839.66|2847.29|2839.59|2847.49|2839.79|2846.61|2838.91|28
1651523690000|2022-05-02 20:34:50|2847.46|2839.76|2846.52|2838.82|2847.52|2839.82|2846.52|2838.82|38
1651523700000|2022-05-02 20:35:00|2846.81|2839.11|2846.53|2838.83|2846.81|2839.11|2846.37|2838.67|22
1651523710000|2022-05-02 20:35:10|2846.61|2838.91|2845.07|2837.37|2846.61|2838.91|2844.86|2837.16|25
1651523720000|2022-05-02 20:35:20|2844.86|2837.16|2844.32|2836.62|2845.27|2837.57|2844.15|2836.45|32
1651523730000|2022-05-02 20:35:30|2844.59|2836.89|2844.75|2837.05|2844.75|2837.05|2844.16|2836.46|17
1651523740000|2022-05-02 20:35:40|2844.9|2837.2|2844.79|2837.09|2844.98|2837.28|2844.46|2836.76|23
1651523750000|2022-05-02 20:35:50|2844.87|2837.17|2844.65|2836.95|2845.05|2837.35|2844.65|2836.95|24
1651523760000|2022-05-02 20:36:00|2844.98|2837.28|2844.24|2836.54|2844.98|2837.28|2844.24|2836.54|16
1651523770000|2022-05-02 20:36:10|2844.27|2836.57|2844.48|2836.78|2844.53|2836.83|2844.24|2836.54|15
1651523780000|2022-05-02 20:36:20|2844.5|2836.8|2846.17|2838.47|2846.18|2838.48|2844.47|2836.77|21
1651523790000|2022-05-02 20:36:30|2846.03|2838.33|2845.96|2838.26|2846.05|2838.35|2845.65|2837.95|30
1651523800000|2022-05-02 20:36:40|2845.97|2838.27|2846.17|2838.47|2846.28|2838.58|2845.97|2838.27|8
1651523810000|2022-05-02 20:36:50|2846.09|2838.39|2845.89|2838.19|2846.09|2838.39|2845.41|2837.71|23
1651523820000|2022-05-02 20:37:00|2845.58|2837.88|2844.28|2836.58|2845.58|2837.88|2844.28|2836.58|27
1651523830000|2022-05-02 20:37:10|2844.11|2836.41|2844.48|2836.78|2844.48|2836.78|2842.86|2835.16|27
1651523840000|2022-05-02 20:37:20|2843.46|2835.76|2843.11|2835.41|2844.46|2836.76|2842.78|2835.08|25
1651523850000|2022-05-02 20:37:30|2842.61|2834.91|2842.38|2834.68|2843.42|2835.72|2842.38|2834.68|28
1651523860000|2022-05-02 20:37:40|2842.56|2834.86|2842.72|2835.02|2842.84|2835.14|2842.43|2834.73|15
1651523870000|2022-05-02 20:37:50|2842.74|2835.04|2843.57|2835.87|2843.57|2835.87|2842.74|2835.04|26
1651523880000|2022-05-02 20:38:00|2843.56|2835.86|2843.5|2835.8|2843.58|2835.88|2843.47|2835.77|14
1651523890000|2022-05-02 20:38:10|2843.49|2835.79|2843.49|2835.79|2843.49|2835.79|2843.49|2835.79|1
1651523900000|2022-05-02 20:38:20|2843.5|2835.8|2843.5|2835.8|2843.53|2835.83|2843.49|2835.79|19
1651523910000|2022-05-02 20:38:30|2843.49|2835.79|2843.47|2835.77|2843.52|2835.82|2843.47|2835.77|5
1651523920000|2022-05-02 20:38:40|2843.46|2835.76|2842.74|2835.04|2843.72|2836.02|2842.4|2834.7|17
1651523930000|2022-05-02 20:38:50|2842.76|2835.06|2842.63|2834.93|2842.85|2835.15|2842.63|2834.93|12
1651523940000|2022-05-02 20:39:00|2842.57|2834.87|2842.08|2834.38|2842.63|2834.93|2842.08|2834.38|24
1651523950000|2022-05-02 20:39:10|2842.58|2834.88|2842.45|2834.75|2842.58|2834.88|2842.07|2834.37|20
1651523960000|2022-05-02 20:39:20|2842.42|2834.72|2842.24|2834.54|2842.45|2834.75|2842.06|2834.36|16
1651523970000|2022-05-02 20:39:30|2842.29|2834.59|2842.34|2834.64|2842.36|2834.66|2842.07|2834.37|28
1651523980000|2022-05-02 20:39:40|2842.36|2834.66|2842.51|2834.81|2842.69|2834.99|2842.32|2834.62|15
1651523990000|2022-05-02 20:39:50|2842.52|2834.82|2842.57|2834.87|2842.69|2834.99|2842.52|2834.82|21
1651524000000|2022-05-02 20:40:00|2842.55|2834.85|2841.47|2833.77|2842.62|2834.92|2841.38|2833.68|27
1651524010000|2022-05-02 20:40:10|2841.44|2833.74|2841.3|2833.6|2841.45|2833.75|2841.24|2833.54|19
1651524020000|2022-05-02 20:40:20|2841.27|2833.57|2841.26|2833.56|2841.3|2833.6|2841.16|2833.46|22
1651524030000|2022-05-02 20:40:30|2841.12|2833.42|2840.76|2833.06|2841.23|2833.53|2840.73|2833.03|25
1651524040000|2022-05-02 20:40:40|2840.87|2833.17|2840.77|2833.07|2840.95|2833.25|2840.75|2833.05|19
1651524050000|2022-05-02 20:40:50|2840.87|2833.17|2840.49|2832.79|2840.95|2833.25|2840.49|2832.79|22
1651524060000|2022-05-02 20:41:00|2840.45|2832.75|2840.13|2832.43|2840.56|2832.86|2840.06|2832.36|31
1651524070000|2022-05-02 20:41:10|2840.75|2833.05|2840.79|2833.09|2840.85|2833.15|2840.1|2832.4|33
1651524080000|2022-05-02 20:41:20|2840.89|2833.19|2841|2833.3|2841.04|2833.34|2840.81|2833.11|30
1651524090000|2022-05-02 20:41:30|2840.97|2833.27|2842.12|2834.42|2842.15|2834.45|2840.97|2833.27|26
1651524100000|2022-05-02 20:41:40|2842.17|2834.47|2842.19|2834.49|2842.29|2834.59|2842.17|2834.47|16
1651524110000|2022-05-02 20:41:50|2842.18|2834.48|2841.87|2834.17|2842.18|2834.48|2841.87|2834.17|14
1651524120000|2022-05-02 20:42:00|2841.93|2834.23|2841.77|2834.07|2841.94|2834.24|2841.77|2834.07|16
1651524130000|2022-05-02 20:42:10|2841.76|2834.06|2842.26|2834.56|2842.39|2834.69|2841.71|2834.01|26
1651524140000|2022-05-02 20:42:20|2842.07|2834.37|2842.17|2834.47|2842.26|2834.56|2841.5|2833.8|18
1651524150000|2022-05-02 20:42:30|2842.26|2834.56|2842.26|2834.56|2842.26|2834.56|2841.48|2833.78|11
1651524160000|2022-05-02 20:42:40|2842.21|2834.51|2842.05|2834.35|2842.21|2834.51|2841.43|2833.73|20
1651524170000|2022-05-02 20:42:50|2842|2834.3|2842.05|2834.35|2842.05|2834.35|2842|2834.3|6
1651524180000|2022-05-02 20:43:00|2841.75|2834.05|2842.05|2834.35|2842.05|2834.35|2841.71|2834.01|7
1651524190000|2022-05-02 20:43:10|2842|2834.3|2842.21|2834.51|2842.31|2834.61|2842|2834.3|10
1651524200000|2022-05-02 20:43:20|2842.18|2834.48|2842.05|2834.35|2842.22|2834.52|2842.05|2834.35|11
1651524210000|2022-05-02 20:43:30|2841.97|2834.27|2840.52|2832.82|2842.01|2834.31|2840.52|2832.82|23
1651524220000|2022-05-02 20:43:40|2840.53|2832.83|2840.25|2832.55|2840.54|2832.84|2840.25|2832.55|20
1651524230000|2022-05-02 20:43:50|2840.32|2832.62|2839.23|2831.53|2840.33|2832.63|2839.23|2831.53|33
1651524240000|2022-05-02 20:44:00|2839.68|2831.98|2838.43|2830.73|2839.69|2831.99|2838.28|2830.58|37
1651524250000|2022-05-02 20:44:10|2838.5|2830.8|2838.92|2831.22|2838.97|2831.27|2838.47|2830.77|19
1651524260000|2022-05-02 20:44:20|2838.89|2831.19|2839.1|2831.4|2839.17|2831.47|2838.89|2831.19|28
1651524270000|2022-05-02 20:44:30|2839.31|2831.61|2839.86|2832.16|2839.95|2832.25|2839.31|2831.61|23
1651524280000|2022-05-02 20:44:40|2839.99|2832.29|2839.88|2832.18|2839.99|2832.29|2839.86|2832.16|11
1651524290000|2022-05-02 20:44:50|2839.72|2832.02|2839.86|2832.16|2839.86|2832.16|2839.72|2832.02|21
1651524300000|2022-05-02 20:45:00|2839.83|2832.13|2839.76|2832.06|2839.88|2832.18|2839.63|2831.93|22
1651524310000|2022-05-02 20:45:10|2839.74|2832.04|2839.53|2831.83|2839.74|2832.04|2839.53|2831.83|26
1651524320000|2022-05-02 20:45:20|2839.54|2831.84|2838.99|2831.29|2839.54|2831.84|2838.97|2831.27|23
1651524330000|2022-05-02 20:45:30|2839|2831.3|2838.84|2831.14|2839|2831.3|2838.79|2831.09|27
1651524340000|2022-05-02 20:45:40|2838.8|2831.1|2838.57|2830.87|2838.84|2831.14|2838.57|2830.87|14
1651524360000|2022-05-02 20:46:00|2838.44|2830.74|2838.31|2830.61|2838.44|2830.74|2838.31|2830.61|8
1651524370000|2022-05-02 20:46:10|2838.29|2830.59|2837.43|2829.73|2838.29|2830.59|2837.43|2829.73|13
1651524380000|2022-05-02 20:46:20|2837.51|2829.81|2837.38|2829.68|2838.6|2830.9|2837.38|2829.68|16
1651524390000|2022-05-02 20:46:30|2837.48|2829.78|2835.94|2828.24|2837.48|2829.78|2835.94|2828.24|22
1651524400000|2022-05-02 20:46:40|2835.92|2828.22|2836.45|2828.75|2836.45|2828.75|2835.8|2828.1|29
1651524410000|2022-05-02 20:46:50|2836.44|2828.74|2836.27|2828.57|2836.47|2828.77|2836.22|2828.52|28
1651524420000|2022-05-02 20:47:00|2836.37|2828.67|2835.1|2827.4|2836.44|2828.74|2834.52|2826.82|27
1651524430000|2022-05-02 20:47:10|2835.05|2827.35|2835.5|2827.8|2836|2828.3|2834.92|2827.22|21
1651524440000|2022-05-02 20:47:20|2835.45|2827.75|2834.9|2827.2|2835.45|2827.75|2834.04|2826.34|27
1651524450000|2022-05-02 20:47:30|2834.98|2827.28|2835.32|2827.62|2835.32|2827.62|2834.98|2827.28|25
1651524460000|2022-05-02 20:47:40|2835.31|2827.61|2836.24|2828.54|2836.24|2828.54|2834.99|2827.29|23
1651524470000|2022-05-02 20:47:50|2836.54|2828.84|2836.71|2829.01|2836.73|2829.03|2835.83|2828.13|36
1651524480000|2022-05-02 20:48:00|2836.36|2828.66|2836.85|2829.15|2836.88|2829.18|2836.23|2828.53|28
1651524490000|2022-05-02 20:48:10|2836.84|2829.14|2835.94|2828.24|2837.11|2829.41|2835.94|2828.24|26
1651524500000|2022-05-02 20:48:20|2835.9|2828.2|2835.26|2827.56|2835.97|2828.27|2835.26|2827.56|24
1651524510000|2022-05-02 20:48:30|2835.21|2827.51|2833.63|2825.93|2835.35|2827.65|2832.93|2825.23|30
1651524520000|2022-05-02 20:48:40|2833.6|2825.9|2834.55|2826.85|2834.89|2827.19|2833.58|2825.88|35
1651524530000|2022-05-02 20:48:50|2834.64|2826.94|2834.22|2826.52|2834.7|2827|2834.12|2826.42|21
1651524540000|2022-05-02 20:49:00|2834.25|2826.55|2833.88|2826.18|2834.63|2826.93|2833.63|2825.93|21
1651524550000|2022-05-02 20:49:10|2834.26|2826.56|2833.41|2825.71|2834.81|2827.11|2833.41|2825.71|36
1651524560000|2022-05-02 20:49:20|2833.53|2825.83|2833.76|2826.06|2834.06|2826.36|2833.53|2825.83|36
1651524570000|2022-05-02 20:49:30|2834.04|2826.34|2834.35|2826.65|2834.36|2826.66|2833.72|2826.02|25
1651524580000|2022-05-02 20:49:40|2834.34|2826.64|2834.82|2827.12|2834.95|2827.25|2834.34|2826.64|31
1651524590000|2022-05-02 20:49:50|2834.77|2827.07|2835.36|2827.66|2835.36|2827.66|2834.46|2826.76|30
1651524600000|2022-05-02 20:50:00|2835.46|2827.76|2835.37|2827.67|2835.46|2827.76|2834.92|2827.22|15
1651524610000|2022-05-02 20:50:10|2834.96|2827.26|2835.45|2827.75|2835.49|2827.79|2834.96|2827.26|29
1651524620000|2022-05-02 20:50:20|2835.37|2827.67|2834.19|2826.49|2835.47|2827.77|2834.17|2826.47|35
1651524630000|2022-05-02 20:50:30|2834.17|2826.47|2834.5|2826.8|2834.5|2826.8|2834.1|2826.4|24
1651524640000|2022-05-02 20:50:40|2834.34|2826.64|2834.2|2826.5|2834.5|2826.8|2834.19|2826.49|21
1651524650000|2022-05-02 20:50:50|2834.21|2826.51|2833.99|2826.29|2834.21|2826.51|2833.93|2826.23|18
1651524660000|2022-05-02 20:51:00|2833.97|2826.27|2832.87|2825.17|2833.99|2826.29|2832.85|2825.15|22
1651524670000|2022-05-02 20:51:10|2832.86|2825.16|2832.85|2825.15|2832.88|2825.18|2832.85|2825.15|6
1651524680000|2022-05-02 20:51:20|2832.86|2825.16|2832.88|2825.18|2832.95|2825.25|2832.86|2825.16|22
1651524690000|2022-05-02 20:51:30|2832.87|2825.17|2832.87|2825.17|2832.95|2825.25|2832.59|2824.89|22
1651524700000|2022-05-02 20:51:40|2832.83|2825.13|2832.81|2825.11|2832.95|2825.25|2832.6|2824.9|29
1651524710000|2022-05-02 20:51:50|2832.72|2825.02|2832.86|2825.16|2832.91|2825.21|2832.72|2825.02|27
1651524720000|2022-05-02 20:52:00|2832.87|2825.17|2832.6|2824.9|2832.88|2825.18|2832.53|2824.83|14
1651524730000|2022-05-02 20:52:10|2832.54|2824.84|2832.84|2825.14|2832.84|2825.14|2832.38|2824.68|15
1651524740000|2022-05-02 20:52:20|2832.8|2825.1|2833.76|2826.06|2833.76|2826.06|2832.79|2825.09|24
1651524750000|2022-05-02 20:52:30|2833.78|2826.08|2833.35|2825.65|2833.94|2826.24|2833.33|2825.63|23
1651524760000|2022-05-02 20:52:40|2833.34|2825.64|2833.28|2825.58|2833.39|2825.69|2833.19|2825.49|16
1651524770000|2022-05-02 20:52:50|2833.26|2825.56|2833.27|2825.57|2833.31|2825.61|2833.17|2825.47|15
1651524780000|2022-05-02 20:53:00|2833.26|2825.56|2833.75|2826.05|2833.82|2826.12|2833.14|2825.44|23
1651524790000|2022-05-02 20:53:10|2833.72|2826.02|2833.45|2825.75|2833.85|2826.15|2833.45|2825.75|27
1651524800000|2022-05-02 20:53:20|2833.42|2825.72|2834.36|2826.66|2834.36|2826.66|2833.42|2825.72|24
1651524810000|2022-05-02 20:53:30|2834.31|2826.61|2834.41|2826.71|2834.55|2826.85|2834.24|2826.54|29
1651524820000|2022-05-02 20:53:40|2834.43|2826.73|2834.68|2826.98|2834.83|2827.13|2834.41|2826.71|37
1651524830000|2022-05-02 20:53:50|2834.66|2826.96|2834.84|2827.14|2834.89|2827.19|2834.53|2826.83|35
1651524840000|2022-05-02 20:54:00|2834.83|2827.13|2834.87|2827.17|2834.9|2827.2|2834.65|2826.95|35
1651524850000|2022-05-02 20:54:10|2834.88|2827.18|2833.78|2826.08|2835.11|2827.41|2833.78|2826.08|28
1651524860000|2022-05-02 20:54:20|2834.3|2826.6|2834.13|2826.43|2834.96|2827.26|2833.48|2825.78|21
1651524870000|2022-05-02 20:54:30|2834.96|2827.26|2834.08|2826.38|2834.96|2827.26|2833.92|2826.22|20
1651524880000|2022-05-02 20:54:40|2833.88|2826.18|2833.42|2825.72|2834.96|2827.26|2833.08|2825.38|29
1651524890000|2022-05-02 20:54:50|2833.41|2825.71|2833.31|2825.61|2833.41|2825.71|2832.9|2825.2|26
1651524900000|2022-05-02 20:55:00|2833.24|2825.54|2833.78|2826.08|2833.96|2826.26|2833.24|2825.54|21
1651524910000|2022-05-02 20:55:10|2833.84|2826.14|2832.11|2824.41|2834.11|2826.41|2831.94|2824.24|31
1651524920000|2022-05-02 20:55:20|2831.99|2824.29|2832.38|2824.68|2832.46|2824.76|2831.94|2824.24|30
1651524930000|2022-05-02 20:55:30|2832.44|2824.74|2831.67|2823.97|2832.56|2824.86|2831.67|2823.97|33
1651524940000|2022-05-02 20:55:40|2831.27|2823.57|2831.26|2823.56|2832.11|2824.41|2830.6|2822.9|30
1651524950000|2022-05-02 20:55:50|2831.24|2823.54|2831.84|2824.14|2831.84|2824.14|2831.24|2823.54|31
1651524960000|2022-05-02 20:56:00|2831.79|2824.09|2832.11|2824.41|2832.56|2824.86|2831.5|2823.8|35
1651524970000|2022-05-02 20:56:10|2832.2|2824.5|2832.42|2824.72|2832.48|2824.78|2832.13|2824.43|29
1651524980000|2022-05-02 20:56:20|2832.4|2824.7|2832.18|2824.48|2832.45|2824.75|2832.18|2824.48|19
1651524990000|2022-05-02 20:56:30|2832.19|2824.49|2832.15|2824.45|2832.53|2824.83|2832.13|2824.43|34
1651525000000|2022-05-02 20:56:40|2832.22|2824.52|2831.79|2824.09|2832.25|2824.55|2831.79|2824.09|33
1651525010000|2022-05-02 20:56:50|2831.86|2824.16|2831.9|2824.2|2831.9|2824.2|2831.79|2824.09|6
1651525020000|2022-05-02 20:57:00|2831.84|2824.14|2830.82|2823.12|2831.86|2824.16|2830.37|2822.67|16
1651525030000|2022-05-02 20:57:10|2830.69|2822.99|2831.68|2823.98|2831.74|2824.04|2830.69|2822.99|27
1651525040000|2022-05-02 20:57:20|2831.78|2824.08|2832.62|2824.92|2832.63|2824.93|2831.64|2823.94|35
1651525050000|2022-05-02 20:57:30|2832.59|2824.89|2832.93|2825.23|2832.97|2825.27|2832.51|2824.81|32
1651525060000|2022-05-02 20:57:40|2832.96|2825.26|2832.89|2825.19|2832.99|2825.29|2832.87|2825.17|30
1651525070000|2022-05-02 20:57:50|2832.9|2825.2|2833.08|2825.38|2833.27|2825.57|2832.86|2825.16|32
1651525080000|2022-05-02 20:58:00|2833.03|2825.33|2831.7|2824|2833.14|2825.44|2831.7|2824|36
1651525090000|2022-05-02 20:58:10|2831.71|2824.01|2831.18|2823.48|2831.84|2824.14|2830.87|2823.17|33
1651525100000|2022-05-02 20:58:20|2831.34|2823.64|2831.75|2824.05|2832.06|2824.36|2831.34|2823.64|36
1651525110000|2022-05-02 20:58:30|2831.74|2824.04|2831.44|2823.74|2831.75|2824.05|2831.41|2823.71|34
1651525120000|2022-05-02 20:58:40|2831.38|2823.68|2831.55|2823.85|2831.81|2824.11|2831.38|2823.68|30
1651525130000|2022-05-02 20:58:50|2831.64|2823.94|2831.65|2823.95|2831.82|2824.12|2831.47|2823.77|26
1651525140000|2022-05-02 20:59:00|2831.64|2823.94|2830.95|2823.25|2831.75|2824.05|2830.95|2823.25|21
1651525150000|2022-05-02 20:59:10|2830.94|2823.24|2830.91|2823.21|2831.04|2823.34|2830.49|2822.79|22
1651525160000|2022-05-02 20:59:20|2830.9|2823.2|2830.67|2822.97|2830.9|2823.2|2830.56|2822.86|23
1651525170000|2022-05-02 20:59:30|2830.92|2823.22|2831.1|2823.4|2831.11|2823.41|2830.88|2823.18|20
1651525180000|2022-05-02 20:59:40|2830.94|2823.24|2830.8|2823.1|2831.05|2823.35|2830.7|2823|28
1651525190000|2022-05-02 20:59:50|2830.78|2823.08|2831.12|2823.42|2831.21|2823.51|2830.4|2822.7|24
1651525200000|2022-05-02 21:00:00|2831.08|2823.38|2831.08|2823.38|2831.19|2823.49|2830.81|2823.11|29
1651525210000|2022-05-02 21:00:10|2831.11|2823.41|2830.9|2823.2|2831.15|2823.45|2830.86|2823.16|27
1651525220000|2022-05-02 21:00:20|2830.85|2823.15|2831.32|2823.62|2831.38|2823.68|2830.85|2823.15|23
1651525230000|2022-05-02 21:00:30|2831.35|2823.65|2831.92|2824.22|2831.98|2824.28|2831.18|2823.48|26
1651525240000|2022-05-02 21:00:40|2831.88|2824.18|2831.91|2824.21|2831.98|2824.28|2831.85|2824.15|26
1651525250000|2022-05-02 21:00:50|2831.95|2824.25|2831.83|2824.13|2832|2824.3|2831.83|2824.13|28
1651525260000|2022-05-02 21:01:00|2831.82|2824.12|2831.94|2824.24|2831.96|2824.26|2831.74|2824.04|27
1651525270000|2022-05-02 21:01:10|2831.97|2824.27|2832.24|2824.54|2832.26|2824.56|2831.93|2824.23|19
1651525280000|2022-05-02 21:01:20|2832.21|2824.51|2832.27|2824.57|2832.38|2824.68|2832.04|2824.34|24
1651525290000|2022-05-02 21:01:30|2832.22|2824.52|2832.06|2824.36|2832.22|2824.52|2831.9|2824.2|24
1651525300000|2022-05-02 21:01:40|2832.07|2824.37|2831.36|2823.66|2832.07|2824.37|2831.36|2823.66|23
1651525310000|2022-05-02 21:01:50|2831.35|2823.65|2830.91|2823.21|2831.35|2823.65|2830.62|2822.92|27
1651525320000|2022-05-02 21:02:00|2830.92|2823.22|2830.89|2823.19|2830.92|2823.22|2830.65|2822.95|31
1651525330000|2022-05-02 21:02:10|2830.9|2823.2|2830.99|2823.29|2831.02|2823.32|2830.78|2823.08|19
1651525340000|2022-05-02 21:02:20|2830.97|2823.27|2830.97|2823.27|2831.01|2823.31|2830.88|2823.18|25
1651525350000|2022-05-02 21:02:30|2830.98|2823.28|2830.59|2822.89|2830.98|2823.28|2830.58|2822.88|21
1651525360000|2022-05-02 21:02:40|2830.64|2822.94|2828.7|2821|2830.64|2822.94|2828.7|2821|31
1651525370000|2022-05-02 21:02:50|2828.66|2820.96|2828.4|2820.7|2828.68|2820.98|2828.4|2820.7|26
1651525380000|2022-05-02 21:03:00|2828.38|2820.68|2829.95|2822.25|2829.99|2822.29|2828.38|2820.68|36
1651525390000|2022-05-02 21:03:10|2829.94|2822.24|2830.51|2822.81|2830.51|2822.81|2829.73|2822.03|32
1651525400000|2022-05-02 21:03:20|2830.54|2822.84|2830.74|2823.04|2830.78|2823.08|2830.54|2822.84|26
1651525410000|2022-05-02 21:03:30|2830.75|2823.05|2830.66|2822.96|2830.75|2823.05|2830.66|2822.96|13
1651525420000|2022-05-02 21:03:40|2830.67|2822.97|2830.32|2822.62|2830.67|2822.97|2830.29|2822.59|20
1651525430000|2022-05-02 21:03:50|2830.31|2822.61|2830.38|2822.68|2830.42|2822.72|2830.29|2822.59|26
1651525440000|2022-05-02 21:04:00|2830.37|2822.67|2830.61|2822.91|2830.66|2822.96|2830.37|2822.67|23
1651525450000|2022-05-02 21:04:10|2830.65|2822.95|2830.77|2823.07|2830.78|2823.08|2830.65|2822.95|19
1651525460000|2022-05-02 21:04:20|2830.79|2823.09|2830.82|2823.12|2830.82|2823.12|2830.77|2823.07|14
1651525470000|2022-05-02 21:04:30|2830.81|2823.11|2830.82|2823.12|2830.82|2823.12|2830.76|2823.06|12
1651525480000|2022-05-02 21:04:40|2830.81|2823.11|2830.79|2823.09|2830.82|2823.12|2830.76|2823.06|22
1651525490000|2022-05-02 21:04:50|2830.78|2823.08|2830.83|2823.13|2830.84|2823.14|2830.76|2823.06|14
1651525500000|2022-05-02 21:05:00|2830.78|2823.08|2830.69|2822.99|2830.82|2823.12|2830.6|2822.9|24
1651525510000|2022-05-02 21:05:10|2830.67|2822.97|2830.81|2823.11|2830.85|2823.15|2830.67|2822.97|13
1651525520000|2022-05-02 21:05:20|2830.83|2823.13|2830.88|2823.18|2830.89|2823.19|2830.82|2823.12|16
1651525530000|2022-05-02 21:05:30|2830.89|2823.19|2830.9|2823.2|2830.9|2823.2|2830.88|2823.18|9
1651525540000|2022-05-02 21:05:40|2830.91|2823.21|2830.96|2823.26|2830.96|2823.26|2830.91|2823.21|7
1651525550000|2022-05-02 21:05:50|2830.94|2823.24|2830.94|2823.24|2830.96|2823.26|2830.94|2823.24|3
1651525560000|2022-05-02 21:06:00|2830.93|2823.23|2830.93|2823.23|2830.93|2823.23|2830.93|2823.23|1
1651525570000|2022-05-02 21:06:10|2830.94|2823.24|2830.96|2823.26|2830.96|2823.26|2830.94|2823.24|2
1651525580000|2022-05-02 21:06:20|2830.62|2822.92|2830|2822.3|2830.65|2822.95|2829.97|2822.27|20
1651525590000|2022-05-02 21:06:30|2829.85|2822.15|2830.12|2822.42|2830.17|2822.47|2829.78|2822.08|32
1651525600000|2022-05-02 21:06:40|2830.08|2822.38|2831.63|2823.93|2831.74|2824.04|2830.08|2822.38|23
1651525610000|2022-05-02 21:06:50|2831.68|2823.98|2831.77|2824.07|2831.77|2824.07|2831.63|2823.93|13
1651525620000|2022-05-02 21:07:00|2831.78|2824.08|2832.57|2824.87|2832.58|2824.88|2831.66|2823.96|30
1651525630000|2022-05-02 21:07:10|2832.59|2824.89|2832.87|2825.17|2832.94|2825.24|2832.58|2824.88|22
1651525640000|2022-05-02 21:07:20|2832.89|2825.19|2832.81|2825.11|2832.92|2825.22|2832.8|2825.1|15
1651525650000|2022-05-02 21:07:30|2832.8|2825.1|2832.15|2824.45|2832.8|2825.1|2832.15|2824.45|26
1651525660000|2022-05-02 21:07:40|2832.18|2824.48|2832.15|2824.45|2832.22|2824.52|2832.13|2824.43|24
1651525670000|2022-05-02 21:07:50|2832.18|2824.48|2832.23|2824.53|2832.23|2824.53|2832.11|2824.41|27
1651525680000|2022-05-02 21:08:00|2832.17|2824.47|2832.2|2824.5|2832.23|2824.53|2832.13|2824.43|23
1651525690000|2022-05-02 21:08:10|2832.14|2824.44|2832.2|2824.5|2832.2|2824.5|2832.13|2824.43|16
1651525700000|2022-05-02 21:08:20|2832.15|2824.45|2832.14|2824.44|2832.2|2824.5|2832.13|2824.43|9
1651525710000|2022-05-02 21:08:30|2832.13|2824.43|2831.96|2824.26|2832.2|2824.5|2831.85|2824.15|25
1651525720000|2022-05-02 21:08:40|2831.93|2824.23|2831.99|2824.29|2831.99|2824.29|2831.88|2824.18|21
1651525730000|2022-05-02 21:08:50|2831.98|2824.28|2831.99|2824.29|2831.99|2824.29|2831.95|2824.25|8
1651525740000|2022-05-02 21:09:00|2831.96|2824.26|2832.32|2824.62|2832.32|2824.62|2831.91|2824.21|20
1651525750000|2022-05-02 21:09:10|2832.31|2824.61|2832.29|2824.59|2832.31|2824.61|2832.26|2824.56|5
1651525760000|2022-05-02 21:09:20|2832.27|2824.57|2832.29|2824.59|2832.29|2824.59|2832.25|2824.55|7
1651525770000|2022-05-02 21:09:30|2832.31|2824.61|2832.25|2824.55|2832.32|2824.62|2832.25|2824.55|20
1651525780000|2022-05-02 21:09:40|2832.24|2824.54|2832.23|2824.53|2832.3|2824.6|2832.23|2824.53|23
1651525790000|2022-05-02 21:09:50|2832.25|2824.55|2832.25|2824.55|2832.29|2824.59|2832.25|2824.55|6
1651525800000|2022-05-02 21:10:00|2832.06|2824.36|2832.15|2824.45|2832.21|2824.51|2832.04|2824.34|8
1651525810000|2022-05-02 21:10:10|2831.86|2824.16|2831.75|2824.05|2831.86|2824.16|2831.61|2823.91|23
1651525820000|2022-05-02 21:10:20|2831.8|2824.1|2831.42|2823.72|2831.8|2824.1|2831.41|2823.71|24
1651525830000|2022-05-02 21:10:30|2831.4|2823.7|2831.33|2823.63|2831.42|2823.72|2831.33|2823.63|5
1651525840000|2022-05-02 21:10:40|2831.31|2823.61|2831.32|2823.62|2831.33|2823.63|2831.31|2823.61|7
1651525860000|2022-05-02 21:11:00|2831.47|2823.77|2831.65|2823.95|2831.66|2823.96|2831.47|2823.77|15
1651525870000|2022-05-02 21:11:10|2831.64|2823.94|2831.54|2823.84|2831.64|2823.94|2831.52|2823.82|6
1651525880000|2022-05-02 21:11:20|2831.61|2823.91|2831.49|2823.79|2831.61|2823.91|2831.47|2823.77|20
1651525890000|2022-05-02 21:11:30|2831.46|2823.76|2831.55|2823.85|2831.6|2823.9|2831.37|2823.67|11
1651525900000|2022-05-02 21:11:40|2831.48|2823.78|2831.48|2823.78|2831.55|2823.85|2831.45|2823.75|11
1651525910000|2022-05-02 21:11:50|2831.47|2823.77|2831.42|2823.72|2831.55|2823.85|2831.42|2823.72|13
1651525920000|2022-05-02 21:12:00|2831.41|2823.71|2831.36|2823.66|2831.41|2823.71|2831.36|2823.66|20
1651525930000|2022-05-02 21:12:10|2831.38|2823.68|2831.38|2823.68|2831.42|2823.72|2831.29|2823.59|10
1651525940000|2022-05-02 21:12:20|2831.36|2823.66|2831.67|2823.97|2831.67|2823.97|2831.36|2823.66|20
1651525950000|2022-05-02 21:12:30|2831.68|2823.98|2831.74|2824.04|2831.77|2824.07|2831.68|2823.98|13
1651525960000|2022-05-02 21:12:40|2831.75|2824.05|2831.92|2824.22|2832|2824.3|2831.61|2823.91|20
1651525970000|2022-05-02 21:12:50|2831.91|2824.21|2832.03|2824.33|2832.03|2824.33|2831.61|2823.91|21
1651525980000|2022-05-02 21:13:00|2831.61|2823.91|2832.17|2824.47|2832.19|2824.49|2831.61|2823.91|18
1651525990000|2022-05-02 21:13:10|2832.14|2824.44|2832.12|2824.42|2832.25|2824.55|2831.72|2824.02|16
1651526000000|2022-05-02 21:13:20|2832.13|2824.43|2832.56|2824.86|2832.58|2824.88|2832.1|2824.4|25
1651526010000|2022-05-02 21:13:30|2832.71|2825.01|2834.34|2826.64|2834.41|2826.71|2832.71|2825.01|38
1651526020000|2022-05-02 21:13:40|2834.35|2826.65|2835.14|2827.44|2835.17|2827.47|2834.35|2826.65|32
1651526030000|2022-05-02 21:13:50|2835.18|2827.48|2836.19|2828.49|2836.19|2828.49|2835.18|2827.48|36
1651526040000|2022-05-02 21:14:00|2836.18|2828.48|2837.06|2829.36|2837.08|2829.38|2836.18|2828.48|33
1651526050000|2022-05-02 21:14:10|2837.08|2829.38|2837.03|2829.33|2837.13|2829.43|2836.92|2829.22|24
1651526060000|2022-05-02 21:14:20|2837.08|2829.38|2837.32|2829.62|2837.98|2830.28|2837.08|2829.38|30
1651526070000|2022-05-02 21:14:30|2837.17|2829.47|2837.15|2829.45|2837.38|2829.68|2837.15|2829.45|19
1651526080000|2022-05-02 21:14:40|2837.13|2829.43|2837.35|2829.65|2837.43|2829.73|2837.12|2829.42|26
1651526090000|2022-05-02 21:14:50|2837.3|2829.6|2836.91|2829.21|2837.41|2829.71|2836.81|2829.11|30
1651526100000|2022-05-02 21:15:00|2836.9|2829.2|2836.87|2829.17|2836.95|2829.25|2836.7|2829|30
1651526110000|2022-05-02 21:15:10|2836.86|2829.16|2836.84|2829.14|2836.9|2829.2|2836.82|2829.12|18
1651526120000|2022-05-02 21:15:20|2836.88|2829.18|2837.36|2829.66|2837.51|2829.81|2836.79|2829.09|23
1651526130000|2022-05-02 21:15:30|2837.32|2829.62|2837.47|2829.77|2837.71|2830.01|2837.19|2829.49|26
1651526140000|2022-05-02 21:15:40|2837.48|2829.78|2837.83|2830.13|2837.93|2830.23|2837.44|2829.74|25
1651526150000|2022-05-02 21:15:50|2837.84|2830.14|2838.89|2831.19|2838.91|2831.21|2837.84|2830.14|27
1651526160000|2022-05-02 21:16:00|2838.88|2831.18|2840.82|2833.12|2840.82|2833.12|2838.75|2831.05|36
1651526170000|2022-05-02 21:16:10|2840.89|2833.19|2843.18|2835.48|2843.18|2835.48|2840.71|2833.01|38
1651526180000|2022-05-02 21:16:20|2843.11|2835.41|2844.55|2836.85|2844.55|2836.85|2843.05|2835.35|36
1651526190000|2022-05-02 21:16:30|2844.42|2836.72|2844.18|2836.48|2844.64|2836.94|2843.77|2836.07|34
1651526200000|2022-05-02 21:16:40|2844.2|2836.5|2844.4|2836.7|2844.45|2836.75|2844.07|2836.37|34
1651526210000|2022-05-02 21:16:50|2844.39|2836.69|2845.09|2837.39|2845.51|2837.81|2844.39|2836.69|33
1651526220000|2022-05-02 21:17:00|2845.05|2837.35|2847.41|2839.71|2847.49|2839.79|2844.76|2837.06|36
1651526230000|2022-05-02 21:17:10|2847.37|2839.67|2847.3|2839.6|2847.49|2839.79|2847.1|2839.4|33
1651526240000|2022-05-02 21:17:20|2847.31|2839.61|2847.16|2839.46|2847.31|2839.61|2846.96|2839.26|35
1651526250000|2022-05-02 21:17:30|2847.08|2839.38|2847.25|2839.55|2847.32|2839.62|2847.08|2839.38|33
1651526260000|2022-05-02 21:17:40|2847.26|2839.56|2847.97|2840.27|2847.97|2840.27|2847.22|2839.52|29
1651526270000|2022-05-02 21:17:50|2848|2840.3|2848.02|2840.32|2848.81|2841.11|2848|2840.3|37
1651526280000|2022-05-02 21:18:00|2848.21|2840.51|2848.49|2840.79|2848.57|2840.87|2848.2|2840.5|34
1651526290000|2022-05-02 21:18:10|2848.38|2840.68|2848.36|2840.66|2848.45|2840.75|2848.23|2840.53|37
1651526300000|2022-05-02 21:18:20|2848.37|2840.67|2847.93|2840.23|2848.47|2840.77|2847.67|2839.97|30
1651526310000|2022-05-02 21:18:30|2847.94|2840.24|2848.07|2840.37|2848.11|2840.41|2847.7|2840|27
1651526320000|2022-05-02 21:18:40|2848.34|2840.64|2848.09|2840.39|2848.34|2840.64|2848.03|2840.33|24
1651526330000|2022-05-02 21:18:50|2848.19|2840.49|2848.38|2840.68|2848.65|2840.95|2848.19|2840.49|32
1651526340000|2022-05-02 21:19:00|2848.32|2840.62|2850.13|2842.43|2850.17|2842.47|2848.32|2840.62|22
1651526350000|2022-05-02 21:19:10|2850.12|2842.42|2850.25|2842.55|2850.27|2842.57|2850.1|2842.4|25
1651526360000|2022-05-02 21:19:20|2850.31|2842.61|2850.94|2843.24|2850.94|2843.24|2850.31|2842.61|33
1651526370000|2022-05-02 21:19:30|2850.97|2843.27|2851.05|2843.35|2851.32|2843.62|2850.96|2843.26|37
1651526380000|2022-05-02 21:19:40|2851.04|2843.34|2850.64|2842.94|2851.44|2843.74|2850.6|2842.9|39
1651526390000|2022-05-02 21:19:50|2850.6|2842.9|2850.19|2842.49|2850.67|2842.97|2850.03|2842.33|32
1651526400000|2022-05-02 21:20:00|2850.15|2842.45|2850.14|2842.44|2850.57|2842.87|2850.04|2842.34|30
1651526410000|2022-05-02 21:20:10|2850.12|2842.42|2850.14|2842.44|2850.23|2842.53|2850.12|2842.42|14
1651526420000|2022-05-02 21:20:20|2850.21|2842.51|2850.21|2842.51|2850.21|2842.51|2850.21|2842.51|1
1651526430000|2022-05-02 21:20:30|2850.2|2842.5|2850.12|2842.42|2850.28|2842.58|2850.12|2842.42|9
1651526440000|2022-05-02 21:20:40|2850.15|2842.45|2850.81|2843.11|2850.84|2843.14|2850.12|2842.42|20
1651526450000|2022-05-02 21:20:50|2850.8|2843.1|2852.47|2844.77|2852.47|2844.77|2850.8|2843.1|26
1651526460000|2022-05-02 21:21:00|2852.46|2844.76|2852.76|2845.06|2852.77|2845.07|2852|2844.3|28
1651526470000|2022-05-02 21:21:10|2852.78|2845.08|2852.12|2844.42|2852.9|2845.2|2851.93|2844.23|23
1651526480000|2022-05-02 21:21:20|2852.11|2844.41|2852.56|2844.86|2852.68|2844.98|2851.61|2843.91|29
1651526490000|2022-05-02 21:21:30|2852.57|2844.87|2854.4|2846.7|2854.4|2846.7|2852.43|2844.73|29
1651526500000|2022-05-02 21:21:40|2854.46|2846.76|2855.3|2847.6|2855.77|2848.07|2854.01|2846.31|33
1651526510000|2022-05-02 21:21:50|2855.32|2847.62|2854.13|2846.43|2855.32|2847.62|2854.13|2846.43|27
1651526520000|2022-05-02 21:22:00|2854.12|2846.42|2852.48|2844.78|2854.26|2846.56|2852.48|2844.78|26
1651526530000|2022-05-02 21:22:10|2852.52|2844.82|2852.17|2844.47|2852.85|2845.15|2852.16|2844.46|24
1651526540000|2022-05-02 21:22:20|2852.16|2844.46|2851.2|2843.5|2852.16|2844.46|2850.62|2842.92|26
1651526550000|2022-05-02 21:22:30|2851.33|2843.63|2850.1|2842.4|2851.6|2843.9|2849.96|2842.26|32
1651526560000|2022-05-02 21:22:40|2850.15|2842.45|2849.94|2842.24|2850.15|2842.45|2849.84|2842.14|30
1651526570000|2022-05-02 21:22:50|2849.93|2842.23|2849.89|2842.19|2850.11|2842.41|2849.88|2842.18|22
1651526580000|2022-05-02 21:23:00|2849.88|2842.18|2849.21|2841.51|2850.08|2842.38|2849.06|2841.36|27
1651526590000|2022-05-02 21:23:10|2849.2|2841.5|2849.75|2842.05|2849.75|2842.05|2848.8|2841.1|27
1651526600000|2022-05-02 21:23:20|2849.78|2842.08|2850.6|2842.9|2850.6|2842.9|2849.78|2842.08|31
1651526610000|2022-05-02 21:23:30|2850.55|2842.85|2850.45|2842.75|2850.67|2842.97|2850.38|2842.68|25
1651526620000|2022-05-02 21:23:40|2850.47|2842.77|2850.3|2842.6|2850.61|2842.91|2850.3|2842.6|17
1651526630000|2022-05-02 21:23:50|2850.19|2842.49|2850.13|2842.43|2850.2|2842.5|2850.12|2842.42|13
1651526640000|2022-05-02 21:24:00|2850.12|2842.42|2850.03|2842.33|2850.15|2842.45|2850.03|2842.33|17
1651526650000|2022-05-02 21:24:10|2850.07|2842.37|2850.14|2842.44|2850.17|2842.47|2850.06|2842.36|15
1651526660000|2022-05-02 21:24:20|2850.13|2842.43|2850.21|2842.51|2850.21|2842.51|2850.13|2842.43|7
1651526670000|2022-05-02 21:24:30|2850.16|2842.46|2850.15|2842.45|2850.17|2842.47|2849.87|2842.17|11
1651526680000|2022-05-02 21:24:40|2850.12|2842.42|2850.18|2842.48|2850.23|2842.53|2849.87|2842.17|8
1651526690000|2022-05-02 21:24:50|2850.17|2842.47|2850.08|2842.38|2850.17|2842.47|2850.01|2842.31|23
1651526700000|2022-05-02 21:25:00|2850.09|2842.39|2850.14|2842.44|2850.2|2842.5|2850.09|2842.39|22
1651526710000|2022-05-02 21:25:10|2850.17|2842.47|2850.31|2842.61|2850.35|2842.65|2850.17|2842.47|13
1651526720000|2022-05-02 21:25:20|2850.33|2842.63|2851.66|2843.96|2851.83|2844.13|2850.31|2842.61|35
1651526730000|2022-05-02 21:25:30|2851.67|2843.97|2852.82|2845.12|2852.95|2845.25|2851.67|2843.97|33
1651526740000|2022-05-02 21:25:40|2852.81|2845.11|2852.72|2845.02|2852.98|2845.28|2852.63|2844.93|31
1651526750000|2022-05-02 21:25:50|2852.73|2845.03|2852.48|2844.78|2852.73|2845.03|2852.48|2844.78|29
1651526760000|2022-05-02 21:26:00|2852.49|2844.79|2852.9|2845.2|2853.02|2845.32|2852.46|2844.76|30
1651526770000|2022-05-02 21:26:10|2852.91|2845.21|2853.52|2845.82|2853.52|2845.82|2852.91|2845.21|24
1651526780000|2022-05-02 21:26:20|2853.61|2845.91|2855.35|2847.65|2855.35|2847.65|2853.6|2845.9|36
1651526790000|2022-05-02 21:26:30|2855.14|2847.44|2857.76|2850.06|2857.76|2850.06|2854.98|2847.28|39
1651526800000|2022-05-02 21:26:40|2857.52|2849.82|2856.37|2848.67|2857.93|2850.23|2856.17|2848.47|38
1651526810000|2022-05-02 21:26:50|2856.21|2848.51|2855.05|2847.35|2856.3|2848.6|2854.95|2847.25|40
1651526820000|2022-05-02 21:27:00|2855.04|2847.34|2854.96|2847.26|2855.39|2847.69|2854.93|2847.23|30
1651526830000|2022-05-02 21:27:10|2854.97|2847.27|2855.28|2847.58|2855.29|2847.59|2854.9|2847.2|36
1651526840000|2022-05-02 21:27:20|2855.12|2847.42|2855.07|2847.37|2855.21|2847.51|2855.04|2847.34|32
1651526850000|2022-05-02 21:27:30|2855.06|2847.36|2855.04|2847.34|2855.1|2847.4|2854.96|2847.26|25
1651526860000|2022-05-02 21:27:40|2855.05|2847.35|2855.09|2847.39|2855.19|2847.49|2855.03|2847.33|17
1651526870000|2022-05-02 21:27:50|2855.18|2847.48|2856.03|2848.33|2856.03|2848.33|2855.06|2847.36|27
1651526880000|2022-05-02 21:28:00|2856.05|2848.35|2857.62|2849.92|2857.62|2849.92|2856.05|2848.35|30
1651526890000|2022-05-02 21:28:10|2857.63|2849.93|2857.98|2850.28|2857.98|2850.28|2857.47|2849.77|16
1651526900000|2022-05-02 21:28:20|2857.96|2850.26|2858.03|2850.33|2858.09|2850.39|2857.88|2850.18|32
1651526910000|2022-05-02 21:28:30|2857.99|2850.29|2857.49|2849.79|2858.06|2850.36|2857.3|2849.6|38
1651526920000|2022-05-02 21:28:40|2857.41|2849.71|2857.42|2849.72|2857.46|2849.76|2857.35|2849.65|33
1651526930000|2022-05-02 21:28:50|2857.31|2849.61|2857.44|2849.74|2857.51|2849.81|2857.31|2849.61|21
1651526940000|2022-05-02 21:29:00|2857.43|2849.73|2857.41|2849.71|2857.67|2849.97|2857.33|2849.63|20
1651526950000|2022-05-02 21:29:10|2857.42|2849.72|2857.29|2849.59|2857.42|2849.72|2857.22|2849.52|14
1651526960000|2022-05-02 21:29:20|2857.46|2849.76|2857.46|2849.76|2857.46|2849.76|2857.46|2849.76|1
1651526970000|2022-05-02 21:29:30|2857.24|2849.54|2857.57|2849.87|2857.57|2849.87|2857.24|2849.54|3
1651526980000|2022-05-02 21:29:40|2857.46|2849.76|2857.46|2849.76|2857.58|2849.88|2857.46|2849.76|9
1651526990000|2022-05-02 21:29:50|2857.58|2849.88|2857.58|2849.88|2857.58|2849.88|2857.46|2849.76|3
1651527040000|2022-05-02 21:30:40|2857.53|2849.83|2857.74|2850.04|2857.74|2850.04|2857.47|2849.77|11
1651527050000|2022-05-02 21:30:50|2857.75|2850.05|2858.24|2850.54|2858.58|2850.88|2857.65|2849.95|27
1651527060000|2022-05-02 21:31:00|2858.38|2850.68|2860.51|2852.81|2860.51|2852.81|2857.92|2850.22|34
1651527070000|2022-05-02 21:31:10|2860.56|2852.86|2861.06|2853.36|2861.16|2853.46|2860.56|2852.86|29
1651527080000|2022-05-02 21:31:20|2861.05|2853.35|2861.32|2853.62|2861.33|2853.63|2860.95|2853.25|25
1651527090000|2022-05-02 21:31:30|2861.33|2853.63|2863.75|2856.05|2863.75|2856.05|2861.33|2853.63|31
1651527100000|2022-05-02 21:31:40|2863.78|2856.08|2865.29|2857.59|2865.29|2857.59|2863.4|2855.7|40
1651527110000|2022-05-02 21:31:50|2865.39|2857.69|2866.86|2859.16|2866.86|2859.16|2864.6|2856.9|33
1651527120000|2022-05-02 21:32:00|2866.72|2859.02|2868.43|2860.73|2868.58|2860.88|2866.72|2859.02|37
1651527130000|2022-05-02 21:32:10|2868.44|2860.74|2868.72|2861.02|2868.82|2861.12|2868.44|2860.74|30
1651527140000|2022-05-02 21:32:20|2868.85|2861.15|2868.56|2860.86|2868.85|2861.15|2868.38|2860.68|36
1651527150000|2022-05-02 21:32:30|2868.67|2860.97|2869.18|2861.48|2869.53|2861.83|2868.67|2860.97|33
1651527160000|2022-05-02 21:32:40|2869.17|2861.47|2869.17|2861.47|2869.42|2861.72|2869.16|2861.46|25
1651527170000|2022-05-02 21:32:50|2869.16|2861.46|2868.76|2861.06|2869.29|2861.59|2868.57|2860.87|25
1651527180000|2022-05-02 21:33:00|2868.75|2861.05|2868.33|2860.63|2868.79|2861.09|2867.68|2859.98|27
1651527190000|2022-05-02 21:33:10|2868.11|2860.41|2866.51|2858.81|2868.4|2860.7|2866.49|2858.79|33
1651527200000|2022-05-02 21:33:20|2866.55|2858.85|2866.77|2859.07|2866.82|2859.12|2866.31|2858.61|23
1651527210000|2022-05-02 21:33:30|2866.72|2859.02|2865.54|2857.84|2866.82|2859.12|2865.11|2857.41|30
1651527220000|2022-05-02 21:33:40|2865.63|2857.93|2865.22|2857.52|2865.66|2857.96|2865|2857.3|29
1651527230000|2022-05-02 21:33:50|2865.23|2857.53|2865.06|2857.36|2865.65|2857.95|2864.98|2857.28|24
1651527240000|2022-05-02 21:34:00|2865.04|2857.34|2864.28|2856.58|2865.46|2857.76|2864.28|2856.58|20
1651527250000|2022-05-02 21:34:10|2864.33|2856.63|2863.96|2856.26|2864.53|2856.83|2863.86|2856.16|34
1651527260000|2022-05-02 21:34:20|2863.97|2856.27|2863.72|2856.02|2864|2856.3|2863.72|2856.02|23
1651527270000|2022-05-02 21:34:30|2863.87|2856.17|2863.82|2856.12|2863.87|2856.17|2863.64|2855.94|17
1651527280000|2022-05-02 21:34:40|2863.85|2856.15|2863.11|2855.41|2863.85|2856.15|2863.11|2855.41|22
1651527290000|2022-05-02 21:34:50|2863.19|2855.49|2862.19|2854.49|2863.19|2855.49|2861.91|2854.21|26
1651527300000|2022-05-02 21:35:00|2862.33|2854.63|2862.14|2854.44|2862.68|2854.98|2861.74|2854.04|29
1651527310000|2022-05-02 21:35:10|2862.53|2854.83|2861.73|2854.03|2862.68|2854.98|2860.9|2853.2|30
1651527320000|2022-05-02 21:35:20|2861.66|2853.96|2861.02|2853.32|2862.68|2854.98|2860.85|2853.15|32
1651527330000|2022-05-02 21:35:30|2861.04|2853.34|2860.06|2852.36|2861.8|2854.1|2860.06|2852.36|36
1651527340000|2022-05-02 21:35:40|2859.99|2852.29|2860.11|2852.41|2860.52|2852.82|2859.99|2852.29|31
1651527350000|2022-05-02 21:35:50|2860.3|2852.6|2859.05|2851.35|2860.74|2853.04|2859.02|2851.32|36
1651527360000|2022-05-02 21:36:00|2859.04|2851.34|2860.23|2852.53|2860.28|2852.58|2859.02|2851.32|27
1651527370000|2022-05-02 21:36:10|2860.55|2852.85|2865.56|2857.86|2865.56|2857.86|2860.54|2852.84|35
1651527380000|2022-05-02 21:36:20|2865.54|2857.84|2865.16|2857.46|2865.61|2857.91|2865.16|2857.46|15
1651527390000|2022-05-02 21:36:30|2865.17|2857.47|2864.03|2856.33|2865.17|2857.47|2864.03|2856.33|25
1651527400000|2022-05-02 21:36:40|2863.75|2856.05|2862.74|2855.04|2863.75|2856.05|2862.72|2855.02|24
1651527410000|2022-05-02 21:36:50|2862.73|2855.03|2862.61|2854.91|2863.05|2855.35|2862.55|2854.85|30
1651527420000|2022-05-02 21:37:00|2862.55|2854.85|2862.23|2854.53|2862.68|2854.98|2862.1|2854.4|32
1651527430000|2022-05-02 21:37:10|2862.29|2854.59|2862.13|2854.43|2862.42|2854.72|2861.93|2854.23|33
1651527440000|2022-05-02 21:37:20|2862.2|2854.5|2862.26|2854.56|2862.44|2854.74|2862.17|2854.47|38
1651527450000|2022-05-02 21:37:30|2862.23|2854.53|2862.4|2854.7|2862.49|2854.79|2862.23|2854.53|36
1651527460000|2022-05-02 21:37:40|2862.24|2854.54|2862.8|2855.1|2862.86|2855.16|2862.23|2854.53|21
1651527470000|2022-05-02 21:37:50|2862.94|2855.24|2864.23|2856.53|2864.23|2856.53|2862.92|2855.22|27
1651527480000|2022-05-02 21:38:00|2864.46|2856.76|2867.85|2860.15|2868|2860.3|2864.46|2856.76|29
1651527490000|2022-05-02 21:38:10|2867.83|2860.13|2867.99|2860.29|2868.01|2860.31|2867.7|2860|25
1651527500000|2022-05-02 21:38:20|2868.02|2860.32|2871.53|2863.83|2871.62|2863.92|2867.99|2860.29|33
1651527510000|2022-05-02 21:38:30|2871.54|2863.84|2873.07|2865.37|2873.5|2865.8|2871.53|2863.83|21
1651527520000|2022-05-02 21:38:40|2872.97|2865.27|2871.86|2864.16|2873.08|2865.38|2871.86|2864.16|30
1651527530000|2022-05-02 21:38:50|2871.38|2863.68|2869.63|2861.93|2871.38|2863.68|2869.63|2861.93|31
1651527540000|2022-05-02 21:39:00|2869.67|2861.97|2871.44|2863.74|2871.44|2863.74|2869.5|2861.8|27
1651527550000|2022-05-02 21:39:10|2871.46|2863.76|2871.47|2863.77|2871.6|2863.9|2871.46|2863.76|20
1651527560000|2022-05-02 21:39:20|2871.29|2863.59|2870.74|2863.04|2871.33|2863.63|2870.74|2863.04|31
1651527570000|2022-05-02 21:39:30|2870.85|2863.15|2870.4|2862.7|2870.85|2863.15|2870.4|2862.7|6
1651527580000|2022-05-02 21:39:40|2870.45|2862.75|2870.41|2862.71|2870.7|2863|2870.38|2862.68|26
1651527590000|2022-05-02 21:39:50|2870.4|2862.7|2869.64|2861.94|2871.38|2863.68|2869.51|2861.81|21
1651527600000|2022-05-02 21:40:00|2869.49|2861.79|2870.21|2862.51|2870.53|2862.83|2869.25|2861.55|16
1651527620000|2022-05-02 21:40:20|2869.73|2862.03|2869.58|2861.88|2870.26|2862.56|2869.26|2861.56|7
1651527630000|2022-05-02 21:40:30|2869.29|2861.59|2870.1|2862.4|2870.1|2862.4|2869.16|2861.46|14
1651527640000|2022-05-02 21:40:40|2869.56|2861.86|2869.72|2862.02|2869.75|2862.05|2869|2861.3|9
1651527650000|2022-05-02 21:40:50|2869.75|2862.05|2868.2|2860.5|2869.75|2862.05|2868.2|2860.5|26
1651527660000|2022-05-02 21:41:00|2868.21|2860.51|2868.44|2860.74|2868.61|2860.91|2867.79|2860.09|21
1651527670000|2022-05-02 21:41:10|2868.08|2860.38|2868.52|2860.82|2869.35|2861.65|2868.08|2860.38|19
1651527680000|2022-05-02 21:41:20|2868.33|2860.63|2868.19|2860.49|2868.42|2860.72|2867.97|2860.27|8
1651527690000|2022-05-02 21:41:30|2867.94|2860.24|2867.85|2860.15|2868.1|2860.4|2867.45|2859.75|20
1651527700000|2022-05-02 21:41:40|2868.07|2860.37|2867.72|2860.02|2868.09|2860.39|2867.64|2859.94|19
1651527710000|2022-05-02 21:41:50|2867.86|2860.16|2867.75|2860.05|2868.23|2860.53|2867.41|2859.71|27
1651527720000|2022-05-02 21:42:00|2867.67|2859.97|2867.85|2860.15|2867.87|2860.17|2867.64|2859.94|25
1651527730000|2022-05-02 21:42:10|2867.84|2860.14|2867.85|2860.15|2868.55|2860.85|2867.84|2860.14|17
1651527740000|2022-05-02 21:42:20|2867.86|2860.16|2867.85|2860.15|2868.63|2860.93|2867.84|2860.14|22
1651527750000|2022-05-02 21:42:30|2868.54|2860.84|2868.38|2860.68|2868.55|2860.85|2867.76|2860.06|24
1651527760000|2022-05-02 21:42:40|2868.44|2860.74|2867.15|2859.45|2868.5|2860.8|2866.41|2858.71|29
1651527770000|2022-05-02 21:42:50|2867.16|2859.46|2867.11|2859.41|2867.24|2859.54|2866.73|2859.03|15
1651527780000|2022-05-02 21:43:00|2867.09|2859.39|2867.03|2859.33|2867.34|2859.64|2866.73|2859.03|25
1651527790000|2022-05-02 21:43:10|2867.11|2859.41|2865.11|2857.41|2867.34|2859.64|2864.85|2857.15|34
1651527800000|2022-05-02 21:43:20|2865.1|2857.4|2865.47|2857.77|2865.51|2857.81|2864.95|2857.25|28
1651527810000|2022-05-02 21:43:30|2865.45|2857.75|2865.26|2857.56|2865.47|2857.77|2865.26|2857.56|25
1651527820000|2022-05-02 21:43:40|2865.3|2857.6|2865.17|2857.47|2865.3|2857.6|2865.16|2857.46|22
1651527830000|2022-05-02 21:43:50|2865.16|2857.46|2865.3|2857.6|2865.3|2857.6|2865.14|2857.44|12
1651527840000|2022-05-02 21:44:00|2864.98|2857.28|2865.3|2857.6|2865.3|2857.6|2864.98|2857.28|6
1651527850000|2022-05-02 21:44:10|2865.34|2857.64|2865.44|2857.74|2865.44|2857.74|2865.34|2857.64|16
1651527860000|2022-05-02 21:44:20|2865.46|2857.76|2867.45|2859.75|2867.46|2859.76|2865.32|2857.62|35
1651527870000|2022-05-02 21:44:30|2867.94|2860.24|2866.84|2859.14|2868.01|2860.31|2866.83|2859.13|35
1651527880000|2022-05-02 21:44:40|2867.2|2859.5|2866.46|2858.76|2867.24|2859.54|2866.31|2858.61|30
1651527890000|2022-05-02 21:44:50|2866.48|2858.78|2866.47|2858.77|2866.48|2858.78|2866.39|2858.69|23
1651527900000|2022-05-02 21:45:00|2866.49|2858.79|2867.22|2859.52|2867.9|2860.2|2866.47|2858.77|33
1651527910000|2022-05-02 21:45:10|2867.35|2859.65|2867.68|2859.98|2867.7|2860|2867.13|2859.43|34
1651527920000|2022-05-02 21:45:20|2867.69|2859.99|2866.74|2859.04|2867.69|2859.99|2866.69|2858.99|24
1651527930000|2022-05-02 21:45:30|2866.67|2858.97|2866.37|2858.67|2866.67|2858.97|2866.37|2858.67|3
1651527940000|2022-05-02 21:45:40|2866.45|2858.75|2866.35|2858.65|2866.45|2858.75|2865.92|2858.22|11
1651527950000|2022-05-02 21:45:50|2865.07|2857.37|2864.91|2857.21|2865.16|2857.46|2864.63|2856.93|36
1651527960000|2022-05-02 21:46:00|2864.98|2857.28|2864.66|2856.96|2865.03|2857.33|2864.36|2856.66|30
1651527970000|2022-05-02 21:46:10|2864.22|2856.52|2863.22|2855.52|2864.65|2856.95|2863.02|2855.32|34
1651527980000|2022-05-02 21:46:20|2863.29|2855.59|2863|2855.3|2863.33|2855.63|2862.98|2855.28|31
1651527990000|2022-05-02 21:46:30|2862.99|2855.29|2864.05|2856.35|2864.33|2856.63|2862.99|2855.29|33
1651528000000|2022-05-02 21:46:40|2864.07|2856.37|2864.42|2856.72|2864.43|2856.73|2864.07|2856.37|17
1651528010000|2022-05-02 21:46:50|2864.43|2856.73|2865.4|2857.7|2865.4|2857.7|2864.21|2856.51|29
1651528020000|2022-05-02 21:47:00|2865.25|2857.55|2865.14|2857.44|2865.91|2858.21|2865.14|2857.44|23
1651528030000|2022-05-02 21:47:10|2865.54|2857.84|2866.26|2858.56|2866.26|2858.56|2865.47|2857.77|25
1651528040000|2022-05-02 21:47:20|2866.25|2858.55|2866.61|2858.91|2866.64|2858.94|2866.25|2858.55|21
1651528050000|2022-05-02 21:47:30|2866.47|2858.77|2866.42|2858.72|2866.62|2858.92|2866.35|2858.65|23
1651528060000|2022-05-02 21:47:40|2866.48|2858.78|2866.41|2858.71|2866.48|2858.78|2866.31|2858.61|18
1651528070000|2022-05-02 21:47:50|2866.4|2858.7|2866.46|2858.76|2866.46|2858.76|2866.08|2858.38|22
1651528080000|2022-05-02 21:48:00|2866.51|2858.81|2866.63|2858.93|2866.65|2858.95|2866.35|2858.65|28
1651528090000|2022-05-02 21:48:10|2866.71|2859.01|2866.93|2859.23|2867.13|2859.43|2866.71|2859.01|26
1651528100000|2022-05-02 21:48:20|2866.99|2859.29|2867.35|2859.65|2867.35|2859.65|2866.68|2858.98|30
1651528110000|2022-05-02 21:48:30|2867.09|2859.39|2866.77|2859.07|2867.5|2859.8|2866.77|2859.07|27
1651528120000|2022-05-02 21:48:40|2866.56|2858.86|2865.83|2858.13|2866.77|2859.07|2865.43|2857.73|39
1651528130000|2022-05-02 21:48:50|2865.88|2858.18|2866.39|2858.69|2866.5|2858.8|2865.59|2857.89|37
1651528140000|2022-05-02 21:49:00|2866.4|2858.7|2866.88|2859.18|2866.88|2859.18|2866.37|2858.67|34
1651528150000|2022-05-02 21:49:10|2867.41|2859.71|2867.41|2859.71|2867.5|2859.8|2867.24|2859.54|31
1651528160000|2022-05-02 21:49:20|2867.43|2859.73|2869.24|2861.54|2869.24|2861.54|2867.37|2859.67|38
1651528170000|2022-05-02 21:49:30|2869.23|2861.53|2869.55|2861.85|2869.55|2861.85|2869.22|2861.52|20
1651528180000|2022-05-02 21:49:40|2869.53|2861.83|2868.17|2860.47|2869.56|2861.86|2868.17|2860.47|23
1651528190000|2022-05-02 21:49:50|2868.14|2860.44|2869.96|2862.26|2869.97|2862.27|2868.14|2860.44|35
1651528200000|2022-05-02 21:50:00|2870.02|2862.32|2870.4|2862.7|2870.4|2862.7|2870.02|2862.32|21
1651528210000|2022-05-02 21:50:10|2870.48|2862.78|2870.2|2862.5|2870.64|2862.94|2870.15|2862.45|30
1651528220000|2022-05-02 21:50:20|2870.22|2862.52|2869.88|2862.18|2870.32|2862.62|2869.82|2862.12|32
1651528230000|2022-05-02 21:50:30|2869.8|2862.1|2869.91|2862.21|2870|2862.3|2869.55|2861.85|26
1651528240000|2022-05-02 21:50:40|2869.95|2862.25|2869.3|2861.6|2869.99|2862.29|2869.24|2861.54|31
1651528250000|2022-05-02 21:50:50|2869.32|2861.62|2870.14|2862.44|2870.43|2862.73|2869.23|2861.53|30
1651528260000|2022-05-02 21:51:00|2869.9|2862.2|2868.8|2861.1|2870.15|2862.45|2868.8|2861.1|38
1651528270000|2022-05-02 21:51:10|2868.77|2861.07|2868.61|2860.91|2868.93|2861.23|2868.54|2860.84|27
1651528280000|2022-05-02 21:51:20|2868.55|2860.85|2867.54|2859.84|2868.55|2860.85|2867.54|2859.84|32
1651528290000|2022-05-02 21:51:30|2867.51|2859.81|2867.37|2859.67|2867.57|2859.87|2867.34|2859.64|20
1651528300000|2022-05-02 21:51:40|2867.38|2859.68|2867.33|2859.63|2867.38|2859.68|2867.33|2859.63|3
1651528310000|2022-05-02 21:51:50|2867.37|2859.67|2867.37|2859.67|2867.37|2859.67|2867.37|2859.67|1
1651528320000|2022-05-02 21:52:00|2867.81|2860.11|2868.34|2860.64|2868.34|2860.64|2867.81|2860.11|23
1651528330000|2022-05-02 21:52:10|2868.21|2860.51|2869.31|2861.61|2869.31|2861.61|2868.18|2860.48|30
1651528340000|2022-05-02 21:52:20|2869.12|2861.42|2869.08|2861.38|2869.58|2861.88|2869.08|2861.38|22
1651528350000|2022-05-02 21:52:30|2869.3|2861.6|2869.93|2862.23|2870.64|2862.94|2869.3|2861.6|25
1651528360000|2022-05-02 21:52:40|2869.62|2861.92|2869.31|2861.61|2869.9|2862.2|2868.83|2861.13|30
1651528370000|2022-05-02 21:52:50|2869.3|2861.6|2869.3|2861.6|2869.49|2861.79|2869.29|2861.59|12
1651528380000|2022-05-02 21:53:00|2869.32|2861.62|2869.4|2861.7|2869.57|2861.87|2869.32|2861.62|14
1651528390000|2022-05-02 21:53:10|2869.42|2861.72|2870.58|2862.88|2870.58|2862.88|2869.34|2861.64|25
1651528400000|2022-05-02 21:53:20|2870.51|2862.81|2870.98|2863.28|2871.17|2863.47|2870.48|2862.78|28
1651528410000|2022-05-02 21:53:30|2871|2863.3|2871.04|2863.34|2871.22|2863.52|2870.85|2863.15|27
1651528420000|2022-05-02 21:53:40|2871.05|2863.35|2871.6|2863.9|2871.6|2863.9|2870.93|2863.23|14
1651528430000|2022-05-02 21:53:50|2871.44|2863.74|2871.5|2863.8|2871.57|2863.87|2871.43|2863.73|18
1651528440000|2022-05-02 21:54:00|2871.55|2863.85|2871.46|2863.76|2871.68|2863.98|2871.46|2863.76|14
1651528450000|2022-05-02 21:54:10|2871.5|2863.8|2871.75|2864.05|2872.1|2864.4|2871.5|2863.8|25
1651528460000|2022-05-02 21:54:20|2872.3|2864.6|2872.25|2864.55|2872.3|2864.6|2871.95|2864.25|15
1651528470000|2022-05-02 21:54:30|2872.26|2864.56|2872.92|2865.22|2873.02|2865.32|2872.17|2864.47|13
1651528480000|2022-05-02 21:54:40|2873.01|2865.31|2872.33|2864.63|2873.01|2865.31|2872.03|2864.33|26
1651528490000|2022-05-02 21:54:50|2872.06|2864.36|2872.05|2864.35|2872.94|2865.24|2872.03|2864.33|16
1651528500000|2022-05-02 21:55:00|2872.26|2864.56|2872.06|2864.36|2873.1|2865.4|2872.06|2864.36|37
1651528510000|2022-05-02 21:55:10|2872.14|2864.44|2872.1|2864.4|2872.14|2864.44|2871.73|2864.03|37
1651528520000|2022-05-02 21:55:20|2872.11|2864.41|2871.63|2863.93|2872.14|2864.44|2871.35|2863.65|25
1651528530000|2022-05-02 21:55:30|2871.79|2864.09|2872.29|2864.59|2872.29|2864.59|2871.79|2864.09|12
1651528540000|2022-05-02 21:55:40|2872.38|2864.68|2872.68|2864.98|2872.74|2865.04|2872.26|2864.56|27
1651528550000|2022-05-02 21:55:50|2872.92|2865.22|2873.15|2865.45|2873.16|2865.46|2872.92|2865.22|27
1651528560000|2022-05-02 21:56:00|2873.22|2865.52|2873.38|2865.68|2873.38|2865.68|2873.22|2865.52|22
1651528570000|2022-05-02 21:56:10|2873.25|2865.55|2872.6|2864.9|2873.34|2865.64|2872.59|2864.89|37
1651528580000|2022-05-02 21:56:20|2872.62|2864.92|2873.21|2865.51|2873.44|2865.74|2872.61|2864.91|26
1651528590000|2022-05-02 21:56:30|2873.44|2865.74|2873.12|2865.42|2873.56|2865.86|2873.12|2865.42|7
1651528600000|2022-05-02 21:56:40|2873.28|2865.58|2872|2864.3|2873.36|2865.66|2871.79|2864.09|22
1651528610000|2022-05-02 21:56:50|2872.05|2864.35|2870.69|2862.99|2872.17|2864.47|2870.69|2862.99|23
1651528620000|2022-05-02 21:57:00|2870.68|2862.98|2871.02|2863.32|2871.12|2863.42|2870.66|2862.96|26
1651528630000|2022-05-02 21:57:10|2871.04|2863.34|2872.51|2864.81|2872.51|2864.81|2871.04|2863.34|25
1651528640000|2022-05-02 21:57:20|2872.45|2864.75|2872.49|2864.79|2872.74|2865.04|2872.45|2864.75|22
1651528650000|2022-05-02 21:57:30|2872.37|2864.67|2872.62|2864.92|2872.63|2864.93|2872.37|2864.67|11
1651528660000|2022-05-02 21:57:40|2872.63|2864.93|2872.7|2865|2872.8|2865.1|2872.17|2864.47|19
1651528670000|2022-05-02 21:57:50|2873.06|2865.36|2872.84|2865.14|2873.12|2865.42|2872.77|2865.07|20
1651528680000|2022-05-02 21:58:00|2873.07|2865.37|2872.51|2864.81|2873.07|2865.37|2872.51|2864.81|23
1651528690000|2022-05-02 21:58:10|2872.5|2864.8|2871.81|2864.11|2872.5|2864.8|2871.69|2863.99|24
1651528700000|2022-05-02 21:58:20|2871.95|2864.25|2871.76|2864.06|2871.95|2864.25|2871.76|2864.06|11
1651528710000|2022-05-02 21:58:30|2871.89|2864.19|2871.22|2863.52|2871.89|2864.19|2871.17|2863.47|25
1651528720000|2022-05-02 21:58:40|2871.02|2863.32|2871.39|2863.69|2871.4|2863.7|2871.02|2863.32|8
1651528730000|2022-05-02 21:58:50|2871.29|2863.59|2871.29|2863.59|2871.29|2863.59|2871.29|2863.59|1
1651528740000|2022-05-02 21:59:00|2871.3|2863.6|2871.15|2863.45|2871.3|2863.6|2871.12|2863.42|10
1651528750000|2022-05-02 21:59:10|2871.16|2863.46|2870.16|2862.46|2871.16|2863.46|2869.96|2862.26|28
1651528760000|2022-05-02 21:59:20|2869.97|2862.27|2870.06|2862.36|2870.06|2862.36|2869.96|2862.26|10
1651528770000|2022-05-02 21:59:30|2870.04|2862.34|2870.34|2862.64|2870.57|2862.87|2869.94|2862.24|24
1651528780000|2022-05-02 21:59:40|2870.41|2862.71|2870.94|2863.24|2871.19|2863.49|2870.07|2862.37|29
1651528790000|2022-05-02 21:59:50|2870.82|2863.12|2871.18|2863.48|2871.32|2863.62|2870.77|2863.07|30
1651528800000|2022-05-02 22:00:00|2871.32|2863.62|2873.12|2865.42|2873.14|2865.44|2870.21|2862.51|36
1651528810000|2022-05-02 22:00:10|2872.98|2865.28|2872.11|2864.41|2873.28|2865.58|2872.11|2864.41|36
1651528820000|2022-05-02 22:00:20|2872.05|2864.35|2872.76|2865.06|2873.05|2865.35|2872.04|2864.34|34
1651528830000|2022-05-02 22:00:30|2872.71|2865.01|2873.54|2865.84|2873.65|2865.95|2872.71|2865.01|31
1651528840000|2022-05-02 22:00:40|2873.55|2865.85|2872.77|2865.07|2873.7|2866|2872.77|2865.07|39
1651528850000|2022-05-02 22:00:50|2873.16|2865.46|2873.02|2865.32|2873.17|2865.47|2872.67|2864.97|36
1651528860000|2022-05-02 22:01:00|2872.81|2865.11|2873.77|2866.07|2873.77|2866.07|2872.81|2865.11|33
1651528870000|2022-05-02 22:01:10|2873.37|2865.67|2873.85|2866.15|2874.04|2866.34|2873.24|2865.54|35
1651528880000|2022-05-02 22:01:20|2873.37|2865.67|2873.91|2866.21|2873.92|2866.22|2873.13|2865.43|35
1651528890000|2022-05-02 22:01:30|2873.82|2866.12|2873.82|2866.12|2874.07|2866.37|2873.42|2865.72|31
1651528900000|2022-05-02 22:01:40|2873.97|2866.27|2874.35|2866.65|2874.68|2866.98|2873.58|2865.88|36
1651528910000|2022-05-02 22:01:50|2874.4|2866.7|2874.63|2866.93|2874.64|2866.94|2874.25|2866.55|33
1651528920000|2022-05-02 22:02:00|2874.23|2866.53|2874.53|2866.83|2874.88|2867.18|2873.95|2866.25|24
1651528930000|2022-05-02 22:02:10|2874.52|2866.82|2874.6|2866.9|2874.6|2866.9|2874.52|2866.82|28
1651528940000|2022-05-02 22:02:20|2874.54|2866.84|2873.96|2866.26|2874.57|2866.87|2873.96|2866.26|14
1651528950000|2022-05-02 22:02:30|2873.71|2866.01|2873.27|2865.57|2874.32|2866.62|2873.11|2865.41|28
1651528960000|2022-05-02 22:02:40|2873.37|2865.67|2873.37|2865.67|2873.54|2865.84|2873.07|2865.37|37
1651528970000|2022-05-02 22:02:50|2873.2|2865.5|2873.35|2865.65|2873.54|2865.84|2873.16|2865.46|35
1651528980000|2022-05-02 22:03:00|2873.29|2865.59|2872.55|2864.85|2873.36|2865.66|2871.9|2864.2|30
1651528990000|2022-05-02 22:03:10|2872.58|2864.88|2872.44|2864.74|2872.69|2864.99|2872.4|2864.7|31
1651529000000|2022-05-02 22:03:20|2872.42|2864.72|2872.06|2864.36|2872.46|2864.76|2872.02|2864.32|32
1651529010000|2022-05-02 22:03:30|2872.01|2864.31|2871.67|2863.97|2872.01|2864.31|2871.56|2863.86|29
1651529020000|2022-05-02 22:03:40|2871.78|2864.08|2871.82|2864.12|2871.85|2864.15|2871.63|2863.93|29
1651529030000|2022-05-02 22:03:50|2871.85|2864.15|2871.71|2864.01|2871.85|2864.15|2871.7|2864|26
1651529040000|2022-05-02 22:04:00|2871.7|2864|2871.75|2864.05|2871.92|2864.22|2871.64|2863.94|27
1651529050000|2022-05-02 22:04:10|2871.79|2864.09|2873.04|2865.34|2873.04|2865.34|2871.79|2864.09|26
1651529060000|2022-05-02 22:04:20|2872.69|2864.99|2872.46|2864.76|2873.04|2865.34|2872.42|2864.72|28
1651529070000|2022-05-02 22:04:30|2872.5|2864.8|2872.87|2865.17|2873.06|2865.36|2872.5|2864.8|36
1651529080000|2022-05-02 22:04:40|2872.82|2865.12|2873.2|2865.5|2873.33|2865.63|2872.82|2865.12|31
1651529090000|2022-05-02 22:04:50|2873.54|2865.84|2873.38|2865.68|2874.28|2866.58|2873.25|2865.55|34
1651529100000|2022-05-02 22:05:00|2873.5|2865.8|2873.53|2865.83|2873.82|2866.12|2873.42|2865.72|36
1651529110000|2022-05-02 22:05:10|2873.56|2865.86|2873.25|2865.55|2873.87|2866.17|2873.25|2865.55|32
1651529120000|2022-05-02 22:05:20|2873.23|2865.53|2872.93|2865.23|2873.25|2865.55|2872.73|2865.03|27
1651529130000|2022-05-02 22:05:30|2873.04|2865.34|2873.19|2865.49|2873.21|2865.51|2872.72|2865.02|33
1651529140000|2022-05-02 22:05:40|2873.18|2865.48|2872.83|2865.13|2873.18|2865.48|2872.75|2865.05|30
1651529150000|2022-05-02 22:05:50|2872.82|2865.12|2872.09|2864.39|2872.82|2865.12|2872.09|2864.39|29
1651529160000|2022-05-02 22:06:00|2871.72|2864.02|2872.92|2865.22|2872.92|2865.22|2871.55|2863.85|32
1651529170000|2022-05-02 22:06:10|2873.19|2865.49|2872.87|2865.17|2873.51|2865.81|2872.86|2865.16|29
1651529180000|2022-05-02 22:06:20|2872.91|2865.21|2872.97|2865.27|2873.09|2865.39|2872.83|2865.13|28
1651529190000|2022-05-02 22:06:30|2872.93|2865.23|2871.64|2863.94|2873.09|2865.39|2871.59|2863.89|36
1651529200000|2022-05-02 22:06:40|2871.65|2863.95|2873.7|2866|2874.18|2866.48|2871.65|2863.95|39
1651529210000|2022-05-02 22:06:50|2873.59|2865.89|2872.83|2865.13|2873.59|2865.89|2872.69|2864.99|36
1651529220000|2022-05-02 22:07:00|2872.85|2865.15|2872.98|2865.28|2873.02|2865.32|2872.79|2865.09|21
1651529230000|2022-05-02 22:07:10|2872.94|2865.24|2872.83|2865.13|2873.28|2865.58|2872.79|2865.09|34
1651529240000|2022-05-02 22:07:20|2872.85|2865.15|2872.54|2864.84|2872.9|2865.2|2872.5|2864.8|29
1651529250000|2022-05-02 22:07:30|2872.53|2864.83|2871.23|2863.53|2872.53|2864.83|2870.91|2863.21|32
1651529260000|2022-05-02 22:07:40|2871.26|2863.56|2871.39|2863.69|2871.39|2863.69|2871.17|2863.47|29
1651529270000|2022-05-02 22:07:50|2871.4|2863.7|2870.92|2863.22|2871.5|2863.8|2870.92|2863.22|30
1651529280000|2022-05-02 22:08:00|2870.91|2863.21|2872.03|2864.33|2872.09|2864.39|2870.89|2863.19|37
1651529290000|2022-05-02 22:08:10|2872.04|2864.34|2871.91|2864.21|2872.17|2864.47|2871.84|2864.14|36
1651529300000|2022-05-02 22:08:20|2871.95|2864.25|2871.83|2864.13|2872.03|2864.33|2871.62|2863.92|35
1651529310000|2022-05-02 22:08:30|2871.84|2864.14|2871.51|2863.81|2871.89|2864.19|2871.49|2863.79|27
1651529320000|2022-05-02 22:08:40|2871.49|2863.79|2871.58|2863.88|2871.7|2864|2871.44|2863.74|30
1651529330000|2022-05-02 22:08:50|2871.64|2863.94|2870.85|2863.15|2871.65|2863.95|2870.83|2863.13|31
1651529340000|2022-05-02 22:09:00|2870.82|2863.12|2871.27|2863.57|2871.38|2863.68|2870.71|2863.01|33
1651529350000|2022-05-02 22:09:10|2871.31|2863.61|2871.6|2863.9|2872.08|2864.38|2871.31|2863.61|26
1651529360000|2022-05-02 22:09:20|2871.61|2863.91|2872.57|2864.87|2872.57|2864.87|2871.5|2863.8|34
1651529370000|2022-05-02 22:09:30|2872.51|2864.81|2872.92|2865.22|2873.21|2865.51|2872.5|2864.8|36
1651529380000|2022-05-02 22:09:40|2872.9|2865.2|2873.02|2865.32|2873.09|2865.39|2872.72|2865.02|34
1651529390000|2022-05-02 22:09:50|2873.08|2865.38|2873.21|2865.51|2873.44|2865.74|2873.08|2865.38|22
1651529400000|2022-05-02 22:10:00|2873.16|2865.46|2872.71|2865.01|2873.16|2865.46|2872.46|2864.76|34
1651529410000|2022-05-02 22:10:10|2872.7|2865|2872.53|2864.83|2872.8|2865.1|2872.16|2864.46|25
1651529420000|2022-05-02 22:10:20|2872.48|2864.78|2872.36|2864.66|2872.5|2864.8|2872.05|2864.35|22
1651529430000|2022-05-02 22:10:30|2872.33|2864.63|2872.52|2864.82|2872.52|2864.82|2871.94|2864.24|30
1651529440000|2022-05-02 22:10:40|2872.53|2864.83|2872.65|2864.95|2872.98|2865.28|2872.53|2864.83|33
1651529450000|2022-05-02 22:10:50|2872.68|2864.98|2874.41|2866.71|2874.52|2866.82|2872.49|2864.79|27
1651529460000|2022-05-02 22:11:00|2874.42|2866.72|2874.69|2866.99|2874.71|2867.01|2873.89|2866.19|26
1651529470000|2022-05-02 22:11:10|2874.7|2867|2874.15|2866.45|2874.77|2867.07|2874.15|2866.45|29
1651529480000|2022-05-02 22:11:20|2874.16|2866.46|2875.06|2867.36|2875.25|2867.55|2874.16|2866.46|31
1651529490000|2022-05-02 22:11:30|2875.04|2867.34|2875.23|2867.53|2875.62|2867.92|2874.72|2867.02|37
1651529500000|2022-05-02 22:11:40|2875.45|2867.75|2875.33|2867.63|2875.51|2867.81|2875.06|2867.36|35
1651529510000|2022-05-02 22:11:50|2875.05|2867.35|2874.14|2866.44|2875.42|2867.72|2874.14|2866.44|37
1651529520000|2022-05-02 22:12:00|2873.97|2866.27|2874.78|2867.08|2874.78|2867.08|2873.65|2865.95|35
1651529530000|2022-05-02 22:12:10|2874.63|2866.93|2874.41|2866.71|2874.98|2867.28|2874.39|2866.69|38
1651529540000|2022-05-02 22:12:20|2874.64|2866.94|2874.76|2867.06|2874.85|2867.15|2874.29|2866.59|34
1651529550000|2022-05-02 22:12:30|2874.69|2866.99|2873.8|2866.1|2874.69|2866.99|2873.55|2865.85|33
1651529560000|2022-05-02 22:12:40|2873.81|2866.11|2873.3|2865.6|2873.85|2866.15|2872.24|2864.54|35
1651529570000|2022-05-02 22:12:50|2873.37|2865.67|2872.61|2864.91|2873.54|2865.84|2872.61|2864.91|37
1651529580000|2022-05-02 22:13:00|2872.55|2864.85|2873.47|2865.77|2873.47|2865.77|2872.55|2864.85|37
1651529590000|2022-05-02 22:13:10|2873.46|2865.76|2873.32|2865.62|2873.47|2865.77|2873.18|2865.48|27
1651529600000|2022-05-02 22:13:20|2873.18|2865.48|2873.36|2865.66|2873.43|2865.73|2873.18|2865.48|18
1651529610000|2022-05-02 22:13:30|2873.37|2865.67|2873.33|2865.63|2873.44|2865.74|2873.19|2865.49|33
1651529620000|2022-05-02 22:13:40|2873.34|2865.64|2873.4|2865.7|2873.48|2865.78|2873.29|2865.59|26
1651529630000|2022-05-02 22:13:50|2873.28|2865.58|2873.47|2865.77|2873.49|2865.79|2873.22|2865.52|27
1651529640000|2022-05-02 22:14:00|2873.49|2865.79|2873.93|2866.23|2873.93|2866.23|2873.48|2865.78|24
1651529650000|2022-05-02 22:14:10|2873.85|2866.15|2874.72|2867.02|2874.72|2867.02|2873.85|2866.15|31
1651529660000|2022-05-02 22:14:20|2874.67|2866.97|2875.27|2867.57|2875.33|2867.63|2874.51|2866.81|37
1651529670000|2022-05-02 22:14:30|2875.23|2867.53|2875.07|2867.37|2875.23|2867.53|2875.07|2867.37|27
1651529680000|2022-05-02 22:14:40|2874.96|2867.26|2880.46|2872.76|2881.18|2873.48|2874.74|2867.04|37
1651529690000|2022-05-02 22:14:50|2880.56|2872.86|2881.56|2873.86|2883.16|2875.46|2880.51|2872.81|40
1651529700000|2022-05-02 22:15:00|2880.92|2873.22|2883.05|2875.35|2883.95|2876.25|2880.92|2873.22|39
1651529710000|2022-05-02 22:15:10|2883.12|2875.42|2882.63|2874.93|2883.3|2875.6|2882.53|2874.83|38
1651529720000|2022-05-02 22:15:20|2882.62|2874.92|2884.41|2876.71|2884.41|2876.71|2882.02|2874.32|36
1651529730000|2022-05-02 22:15:30|2884.3|2876.6|2884.39|2876.69|2884.39|2876.69|2883.63|2875.93|32
1651529740000|2022-05-02 22:15:40|2884.31|2876.61|2885.51|2877.81|2886.28|2878.58|2884.11|2876.41|34
1651529750000|2022-05-02 22:15:50|2885.58|2877.88|2883.79|2876.09|2885.73|2878.03|2883.79|2876.09|35
1651529760000|2022-05-02 22:16:00|2883.76|2876.06|2882.09|2874.39|2883.76|2876.06|2882.07|2874.37|34
1651529770000|2022-05-02 22:16:10|2882.14|2874.44|2879.94|2872.24|2882.14|2874.44|2879.73|2872.03|36
1651529780000|2022-05-02 22:16:20|2879.96|2872.26|2880.57|2872.87|2880.7|2873|2879.77|2872.07|39
1651529790000|2022-05-02 22:16:30|2880.51|2872.81|2880.12|2872.42|2880.59|2872.89|2879.86|2872.16|31
1651529800000|2022-05-02 22:16:40|2880.16|2872.46|2882.16|2874.46|2882.85|2875.15|2879.32|2871.62|38
1651529810000|2022-05-02 22:16:50|2882.28|2874.58|2883.67|2875.97|2883.7|2876|2882.03|2874.33|34
1651529820000|2022-05-02 22:17:00|2883.83|2876.13|2884.15|2876.45|2884.23|2876.53|2883.29|2875.59|37
1651529830000|2022-05-02 22:17:10|2884.16|2876.46|2883.67|2875.97|2884.22|2876.52|2882.83|2875.13|35
1651529840000|2022-05-02 22:17:20|2883.69|2875.99|2882.24|2874.54|2883.69|2875.99|2882.2|2874.5|37
1651529850000|2022-05-02 22:17:30|2882.35|2874.65|2882.26|2874.56|2882.74|2875.04|2882.25|2874.55|31
1651529860000|2022-05-02 22:17:40|2882.14|2874.44|2881.45|2873.75|2882.42|2874.72|2881.36|2873.66|34
1651529870000|2022-05-02 22:17:50|2881.44|2873.74|2880.49|2872.79|2881.53|2873.83|2880.4|2872.7|31
1651529880000|2022-05-02 22:18:00|2880.42|2872.72|2880.39|2872.69|2880.95|2873.25|2880.37|2872.67|24
1651529890000|2022-05-02 22:18:10|2880.4|2872.7|2880.01|2872.31|2881.01|2873.31|2879.66|2871.96|31
1651529900000|2022-05-02 22:18:20|2880.12|2872.42|2879.77|2872.07|2880.44|2872.74|2879.52|2871.82|27
1651529910000|2022-05-02 22:18:30|2880.09|2872.39|2879.11|2871.41|2880.23|2872.53|2879.06|2871.36|25
1651529920000|2022-05-02 22:18:40|2879.1|2871.4|2877.67|2869.97|2879.26|2871.56|2877.25|2869.55|17
1651529930000|2022-05-02 22:18:50|2878.92|2871.22|2876.57|2868.87|2878.92|2871.22|2875.6|2867.9|34
1651529940000|2022-05-02 22:19:00|2876.69|2868.99|2876.44|2868.74|2877.3|2869.6|2876.44|2868.74|36
1651529950000|2022-05-02 22:19:10|2876.45|2868.75|2875.7|2868|2876.55|2868.85|2875.08|2867.38|34
1651529960000|2022-05-02 22:19:20|2875.33|2867.63|2875.79|2868.09|2876.3|2868.6|2875.19|2867.49|37
1651529970000|2022-05-02 22:19:30|2875.65|2867.95|2875.16|2867.46|2875.76|2868.06|2875.16|2867.46|34
1651529980000|2022-05-02 22:19:40|2875.15|2867.45|2874.95|2867.25|2875.54|2867.84|2874.28|2866.58|37
1651529990000|2022-05-02 22:19:50|2874.94|2867.24|2873.79|2866.09|2875.28|2867.58|2873.79|2866.09|34
1651530000000|2022-05-02 22:20:00|2873.46|2865.76|2871.73|2864.03|2873.96|2866.26|2871.69|2863.99|40
1651530010000|2022-05-02 22:20:10|2871.47|2863.77|2873.99|2866.29|2874.23|2866.53|2871.47|2863.77|39
1651530020000|2022-05-02 22:20:20|2873.97|2866.27|2874.37|2866.67|2874.73|2867.03|2873.56|2865.86|37
1651530030000|2022-05-02 22:20:30|2874.26|2866.56|2874.83|2867.13|2874.84|2867.14|2874.05|2866.35|32
1651530040000|2022-05-02 22:20:40|2874.82|2867.12|2874.93|2867.23|2875.02|2867.32|2874.45|2866.75|25
1651530050000|2022-05-02 22:20:50|2874.99|2867.29|2874.18|2866.48|2875.09|2867.39|2874.13|2866.43|34
1651530060000|2022-05-02 22:21:00|2874.19|2866.49|2873.57|2865.87|2874.86|2867.16|2872.69|2864.99|31
1651530070000|2022-05-02 22:21:10|2873.58|2865.88|2874.57|2866.87|2874.91|2867.21|2873.48|2865.78|32
1651530080000|2022-05-02 22:21:20|2874.56|2866.86|2874.16|2866.46|2874.87|2867.17|2874.16|2866.46|30
1651530090000|2022-05-02 22:21:30|2874.24|2866.54|2874.43|2866.73|2874.56|2866.86|2874.21|2866.51|20
1651530100000|2022-05-02 22:21:40|2874.42|2866.72|2873.85|2866.15|2874.46|2866.76|2873.8|2866.1|31
1651530110000|2022-05-02 22:21:50|2873.86|2866.16|2873.7|2866|2874.16|2866.46|2873.65|2865.95|28
1651530120000|2022-05-02 22:22:00|2873.68|2865.98|2873.86|2866.16|2874.28|2866.58|2873.64|2865.94|34
1651530130000|2022-05-02 22:22:10|2873.89|2866.19|2873.98|2866.28|2874.28|2866.58|2873.89|2866.19|12
1651530140000|2022-05-02 22:22:20|2873.96|2866.26|2874.03|2866.33|2874.06|2866.36|2873.91|2866.21|18
1651530150000|2022-05-02 22:22:30|2873.97|2866.27|2873.96|2866.26|2873.99|2866.29|2873.9|2866.2|9
1651530160000|2022-05-02 22:22:40|2873.97|2866.27|2873.94|2866.24|2873.97|2866.27|2873.94|2866.24|19
1651530170000|2022-05-02 22:22:50|2873.93|2866.23|2873.24|2865.54|2874.16|2866.46|2873.24|2865.54|23
1651530180000|2022-05-02 22:23:00|2873.19|2865.49|2872.79|2865.09|2874.28|2866.58|2872.79|2865.09|17
1651530190000|2022-05-02 22:23:10|2873.48|2865.78|2872.1|2864.4|2873.98|2866.28|2871.75|2864.05|26
1651530200000|2022-05-02 22:23:20|2872.07|2864.37|2871.4|2863.7|2872.62|2864.92|2871.26|2863.56|32
1651530210000|2022-05-02 22:23:30|2871.41|2863.71|2871.26|2863.56|2871.51|2863.81|2871.22|2863.52|30
1651530220000|2022-05-02 22:23:40|2871.25|2863.55|2871.33|2863.63|2871.43|2863.73|2871.19|2863.49|17
1651530230000|2022-05-02 22:23:50|2871.37|2863.67|2871.92|2864.22|2872.25|2864.55|2871.36|2863.66|29
1651530240000|2022-05-02 22:24:00|2871.9|2864.2|2871.94|2864.24|2872.18|2864.48|2871.82|2864.12|22
1651530250000|2022-05-02 22:24:10|2872|2864.3|2872.09|2864.39|2872.11|2864.41|2871.92|2864.22|22
1651530260000|2022-05-02 22:24:20|2872.08|2864.38|2872.5|2864.8|2873|2865.3|2872.08|2864.38|30
1651530270000|2022-05-02 22:24:30|2872.42|2864.72|2872.99|2865.29|2873.07|2865.37|2872.41|2864.71|36
1651530280000|2022-05-02 22:24:40|2872.95|2865.25|2873.43|2865.73|2873.47|2865.77|2872.9|2865.2|22
1651530290000|2022-05-02 22:24:50|2873.38|2865.68|2872.57|2864.87|2873.38|2865.68|2872.49|2864.79|23
1651530300000|2022-05-02 22:25:00|2872.58|2864.88|2872.49|2864.79|2872.59|2864.89|2872.25|2864.55|26
1651530310000|2022-05-02 22:25:10|2872.47|2864.77|2872.87|2865.17|2872.87|2865.17|2872.47|2864.77|20
1651530320000|2022-05-02 22:25:20|2873|2865.3|2873.31|2865.61|2873.39|2865.69|2872.82|2865.12|32
1651530330000|2022-05-02 22:25:30|2873.3|2865.6|2873.4|2865.7|2873.6|2865.9|2873.3|2865.6|19
1651530340000|2022-05-02 22:25:40|2873.37|2865.67|2872.97|2865.27|2873.37|2865.67|2872.78|2865.08|22
1651530350000|2022-05-02 22:25:50|2872.88|2865.18|2872.92|2865.22|2873.24|2865.54|2872.85|2865.15|17
1651530360000|2022-05-02 22:26:00|2872.94|2865.24|2873.19|2865.49|2873.3|2865.6|2872.93|2865.23|13
1651530370000|2022-05-02 22:26:10|2873.22|2865.52|2873.08|2865.38|2873.22|2865.52|2873.08|2865.38|11
1651530380000|2022-05-02 22:26:20|2873.07|2865.37|2872.91|2865.21|2873.08|2865.38|2872.88|2865.18|15
1651530390000|2022-05-02 22:26:30|2872.95|2865.25|2872.98|2865.28|2872.98|2865.28|2872.89|2865.19|12
1651530400000|2022-05-02 22:26:40|2872.91|2865.21|2873.3|2865.6|2873.37|2865.67|2872.91|2865.21|23
1651530410000|2022-05-02 22:26:50|2873.1|2865.4|2873.3|2865.6|2873.32|2865.62|2873.1|2865.4|15
1651530420000|2022-05-02 22:27:00|2873.29|2865.59|2873.4|2865.7|2873.55|2865.85|2873.29|2865.59|10
1651530430000|2022-05-02 22:27:10|2873.43|2865.73|2873.26|2865.56|2873.65|2865.95|2873.24|2865.54|14
1651530440000|2022-05-02 22:27:20|2873.16|2865.46|2872.86|2865.16|2873.17|2865.47|2872.86|2865.16|9
1651530450000|2022-05-02 22:27:30|2872.82|2865.12|2872.82|2865.12|2872.82|2865.12|2872.82|2865.12|1
1651530460000|2022-05-02 22:27:40|2872.83|2865.13|2873.32|2865.62|2873.32|2865.62|2872.82|2865.12|12
1651530470000|2022-05-02 22:27:50|2873.31|2865.61|2872.69|2864.99|2873.35|2865.65|2872.66|2864.96|15
1651530480000|2022-05-02 22:28:00|2872.79|2865.09|2872.89|2865.19|2872.89|2865.19|2872.79|2865.09|8
1651530490000|2022-05-02 22:28:10|2872.88|2865.18|2872.89|2865.19|2872.89|2865.19|2872.88|2865.18|2
1651530500000|2022-05-02 22:28:20|2873.38|2865.68|2872.85|2865.15|2873.38|2865.68|2872.83|2865.13|9
1651530510000|2022-05-02 22:28:30|2872.84|2865.14|2872.79|2865.09|2873.26|2865.56|2872.75|2865.05|9
1651530520000|2022-05-02 22:28:40|2872.8|2865.1|2873.23|2865.53|2873.25|2865.55|2872.64|2864.94|16
1651530530000|2022-05-02 22:28:50|2873.01|2865.31|2872.68|2864.98|2873.23|2865.53|2872.49|2864.79|18
1651530540000|2022-05-02 22:29:00|2872.65|2864.95|2871.62|2863.92|2872.97|2865.27|2871.62|2863.92|24
1651530550000|2022-05-02 22:29:10|2871.73|2864.03|2871.61|2863.91|2871.73|2864.03|2871.46|2863.76|9
1651530560000|2022-05-02 22:29:20|2871.82|2864.12|2872.22|2864.52|2872.25|2864.55|2871.82|2864.12|18
1651530570000|2022-05-02 22:29:30|2872.28|2864.58|2872.19|2864.49|2872.28|2864.58|2872.07|2864.37|19
1651530580000|2022-05-02 22:29:40|2872.26|2864.56|2872.12|2864.42|2872.26|2864.56|2872.12|2864.42|8
1651530590000|2022-05-02 22:29:50|2872.09|2864.39|2872.42|2864.72|2872.42|2864.72|2872.02|2864.32|16
1651530600000|2022-05-02 22:30:00|2872.49|2864.79|2871.14|2863.44|2872.93|2865.23|2871.14|2863.44|31
1651530610000|2022-05-02 22:30:10|2871.15|2863.45|2870.88|2863.18|2871.74|2864.04|2870.79|2863.09|30
1651530620000|2022-05-02 22:30:20|2870.81|2863.11|2872.14|2864.44|2872.34|2864.64|2870.81|2863.11|36
1651530630000|2022-05-02 22:30:30|2872.23|2864.53|2872.27|2864.57|2872.29|2864.59|2871.89|2864.19|26
1651530640000|2022-05-02 22:30:40|2872.24|2864.54|2871.66|2863.96|2872.29|2864.59|2871.66|2863.96|29
1651530650000|2022-05-02 22:30:50|2871.78|2864.08|2871.26|2863.56|2871.78|2864.08|2870.86|2863.16|27
1651530660000|2022-05-02 22:31:00|2871.45|2863.75|2869.7|2862|2871.61|2863.91|2869.7|2862|27
1651530670000|2022-05-02 22:31:10|2869.81|2862.11|2870.05|2862.35|2870.05|2862.35|2869.69|2861.99|15
1651530680000|2022-05-02 22:31:20|2869.89|2862.19|2870.46|2862.76|2870.47|2862.77|2869.75|2862.05|20
1651530690000|2022-05-02 22:31:30|2870.47|2862.77|2870.34|2862.64|2870.47|2862.77|2870.29|2862.59|6
1651530700000|2022-05-02 22:31:40|2870.65|2862.95|2870.77|2863.07|2870.77|2863.07|2870.65|2862.95|5
1651530710000|2022-05-02 22:31:50|2870.69|2862.99|2871.2|2863.5|2871.2|2863.5|2870.68|2862.98|14
1651530720000|2022-05-02 22:32:00|2871.14|2863.44|2870.36|2862.66|2871.25|2863.55|2870.28|2862.58|24
1651530730000|2022-05-02 22:32:10|2870.31|2862.61|2870.91|2863.21|2871.03|2863.33|2870.25|2862.55|25
1651530740000|2022-05-02 22:32:20|2870.85|2863.15|2870.91|2863.21|2871.03|2863.33|2870.36|2862.66|16
1651530750000|2022-05-02 22:32:30|2871.03|2863.33|2870.95|2863.25|2871.03|2863.33|2870.31|2862.61|16
1651530760000|2022-05-02 22:32:40|2870.79|2863.09|2870.94|2863.24|2870.94|2863.24|2870.79|2863.09|12
1651530770000|2022-05-02 22:32:50|2871.03|2863.33|2870.94|2863.24|2871.19|2863.49|2870.48|2862.78|27
1651530780000|2022-05-02 22:33:00|2870.55|2862.85|2870.71|2863.01|2870.94|2863.24|2870.48|2862.78|13
1651530790000|2022-05-02 22:33:10|2870.78|2863.08|2870.86|2863.16|2870.94|2863.24|2870.42|2862.72|14
1651530800000|2022-05-02 22:33:20|2870.79|2863.09|2870.42|2862.72|2870.96|2863.26|2870.42|2862.72|22
1651530810000|2022-05-02 22:33:30|2870.4|2862.7|2870.48|2862.78|2870.93|2863.23|2870.4|2862.7|30
1651530820000|2022-05-02 22:33:40|2870.46|2862.76|2870.31|2862.61|2870.77|2863.07|2870.22|2862.52|21
1651530830000|2022-05-02 22:33:50|2870.32|2862.62|2870.31|2862.61|2870.38|2862.68|2870.31|2862.61|13
1651530840000|2022-05-02 22:34:00|2870.25|2862.55|2868.55|2860.85|2870.25|2862.55|2868.48|2860.78|37
1651530850000|2022-05-02 22:34:10|2868.56|2860.86|2867.81|2860.11|2868.56|2860.86|2867.59|2859.89|30
1651530860000|2022-05-02 22:34:20|2867.82|2860.12|2868.33|2860.63|2868.33|2860.63|2867.78|2860.08|24
1651530870000|2022-05-02 22:34:30|2868.42|2860.72|2869.62|2861.92|2869.62|2861.92|2868.42|2860.72|31
1651530880000|2022-05-02 22:34:40|2869.83|2862.13|2869.15|2861.45|2869.99|2862.29|2868.69|2860.99|34
1651530890000|2022-05-02 22:34:50|2869.2|2861.5|2869.25|2861.55|2869.25|2861.55|2869.09|2861.39|17
1651530900000|2022-05-02 22:35:00|2869.17|2861.47|2868.89|2861.19|2869.25|2861.55|2868.89|2861.19|5
1651530910000|2022-05-02 22:35:10|2868.84|2861.14|2868.8|2861.1|2868.89|2861.19|2868.8|2861.1|11
1651530920000|2022-05-02 22:35:20|2868.83|2861.13|2869.7|2862|2869.82|2862.12|2868.8|2861.1|21
1651530930000|2022-05-02 22:35:30|2869.69|2861.99|2869.04|2861.34|2869.87|2862.17|2869.04|2861.34|20
1651530940000|2022-05-02 22:35:40|2869.06|2861.36|2869.66|2861.96|2869.81|2862.11|2869.04|2861.34|19
1651530950000|2022-05-02 22:35:50|2869.65|2861.95|2870.28|2862.58|2870.28|2862.58|2869.6|2861.9|21
1651530960000|2022-05-02 22:36:00|2870.27|2862.57|2871.06|2863.36|2871.13|2863.43|2870.27|2862.57|27
1651530970000|2022-05-02 22:36:10|2871.05|2863.35|2870.55|2862.85|2871.63|2863.93|2870.52|2862.82|27
1651530980000|2022-05-02 22:36:20|2870.56|2862.86|2870.48|2862.78|2870.61|2862.91|2870.48|2862.78|12
1651530990000|2022-05-02 22:36:30|2870.57|2862.87|2869.65|2861.95|2870.57|2862.87|2869.62|2861.92|14
1651531000000|2022-05-02 22:36:40|2869.62|2861.92|2869.43|2861.73|2869.62|2861.92|2869.42|2861.72|17
1651531010000|2022-05-02 22:36:50|2869.44|2861.74|2868.92|2861.22|2869.46|2861.76|2868.92|2861.22|19
1651531020000|2022-05-02 22:37:00|2868.89|2861.19|2868.89|2861.19|2868.89|2861.19|2868.89|2861.19|1
1651531030000|2022-05-02 22:37:10|2868.55|2860.85|2868.64|2860.94|2868.64|2860.94|2868.55|2860.85|9
1651531040000|2022-05-02 22:37:20|2868.6|2860.9|2868.74|2861.04|2868.78|2861.08|2868.58|2860.88|13
1651531050000|2022-05-02 22:37:30|2868.73|2861.03|2868.36|2860.66|2868.93|2861.23|2868.33|2860.63|28
1651531060000|2022-05-02 22:37:40|2868.44|2860.74|2868.47|2860.77|2868.6|2860.9|2868.08|2860.38|30
1651531070000|2022-05-02 22:37:50|2868.42|2860.72|2868.6|2860.9|2868.67|2860.97|2868.39|2860.69|25
1651531080000|2022-05-02 22:38:00|2868.68|2860.98|2869.27|2861.57|2869.27|2861.57|2868.23|2860.53|37
1651531090000|2022-05-02 22:38:10|2869.26|2861.56|2869.78|2862.08|2869.86|2862.16|2869.2|2861.5|34
1651531100000|2022-05-02 22:38:20|2869.77|2862.07|2869.65|2861.95|2869.85|2862.15|2869.62|2861.92|18
1651531110000|2022-05-02 22:38:30|2869.62|2861.92|2869.63|2861.93|2869.79|2862.09|2869.62|2861.92|25
1651531120000|2022-05-02 22:38:40|2869.64|2861.94|2869.61|2861.91|2869.72|2862.02|2869.6|2861.9|21
1651531130000|2022-05-02 22:38:50|2869.6|2861.9|2869.31|2861.61|2869.84|2862.14|2868.83|2861.13|21
1651531140000|2022-05-02 22:39:00|2869.35|2861.65|2868.39|2860.69|2869.35|2861.65|2868.25|2860.55|15
1651531150000|2022-05-02 22:39:10|2868.25|2860.55|2868.45|2860.75|2868.47|2860.77|2867.88|2860.18|18
1651531160000|2022-05-02 22:39:20|2868.43|2860.73|2868.63|2860.93|2868.79|2861.09|2868.41|2860.71|18
1651531170000|2022-05-02 22:39:30|2868.62|2860.92|2868.57|2860.87|2868.68|2860.98|2868.54|2860.84|20
1651531180000|2022-05-02 22:39:40|2868.5|2860.8|2868.55|2860.85|2868.61|2860.91|2868.5|2860.8|10
1651531190000|2022-05-02 22:39:50|2868.52|2860.82|2868.23|2860.53|2868.59|2860.89|2868.23|2860.53|21
1651531200000|2022-05-02 22:40:00|2868.14|2860.44|2867.13|2859.43|2868.14|2860.44|2866.96|2859.26|19
1651531210000|2022-05-02 22:40:10|2866.94|2859.24|2865.68|2857.98|2867.93|2860.23|2865.61|2857.91|25
1651531220000|2022-05-02 22:40:20|2865.61|2857.91|2866.46|2858.76|2867.84|2860.14|2865.61|2857.91|31
1651531230000|2022-05-02 22:40:30|2866.45|2858.75|2866.93|2859.23|2867.3|2859.6|2866.29|2858.59|28
1651531240000|2022-05-02 22:40:40|2867.25|2859.55|2867.35|2859.65|2867.48|2859.78|2867.19|2859.49|26
1651531250000|2022-05-02 22:40:50|2867.42|2859.72|2867.7|2860|2867.8|2860.1|2867.19|2859.49|30
1651531260000|2022-05-02 22:41:00|2867.69|2859.99|2867.72|2860.02|2867.82|2860.12|2867.69|2859.99|20
1651531270000|2022-05-02 22:41:10|2867.74|2860.04|2867.8|2860.1|2867.86|2860.16|2867.69|2859.99|22
1651531280000|2022-05-02 22:41:20|2867.83|2860.13|2867.83|2860.13|2868.11|2860.41|2867.77|2860.07|26
1651531290000|2022-05-02 22:41:30|2867.87|2860.17|2867.25|2859.55|2867.91|2860.21|2867.22|2859.52|23
1651531300000|2022-05-02 22:41:40|2867.39|2859.69|2866.9|2859.2|2867.93|2860.23|2866.9|2859.2|19
1651531310000|2022-05-02 22:41:50|2866.86|2859.16|2867.04|2859.34|2867.93|2860.23|2866.16|2858.46|22
1651531320000|2022-05-02 22:42:00|2867.18|2859.48|2866.59|2858.89|2867.93|2860.23|2866.01|2858.31|15
1651531330000|2022-05-02 22:42:10|2866.68|2858.98|2866.46|2858.76|2867.39|2859.69|2865.97|2858.27|14
1651531340000|2022-05-02 22:42:20|2866.45|2858.75|2867.39|2859.69|2867.93|2860.23|2866.45|2858.75|28
1651531350000|2022-05-02 22:42:30|2867.37|2859.67|2867.41|2859.71|2867.68|2859.98|2867.04|2859.34|24
1651531360000|2022-05-02 22:42:40|2867.37|2859.67|2867.41|2859.71|2867.71|2860.01|2867.37|2859.67|24
1651531370000|2022-05-02 22:42:50|2867.6|2859.9|2867.51|2859.81|2867.62|2859.92|2867.47|2859.77|16
1651531380000|2022-05-02 22:43:00|2867.58|2859.88|2866.66|2858.96|2867.93|2860.23|2866.56|2858.86|29
1651531390000|2022-05-02 22:43:10|2866.63|2858.93|2867.27|2859.57|2867.93|2860.23|2866.63|2858.93|17
1651531400000|2022-05-02 22:43:20|2867.69|2859.99|2867.06|2859.36|2867.93|2860.23|2866.74|2859.04|27
1651531410000|2022-05-02 22:43:30|2867.04|2859.34|2867.12|2859.42|2867.3|2859.6|2866.55|2858.85|14
1651531420000|2022-05-02 22:43:40|2867.03|2859.33|2866.23|2858.53|2867.18|2859.48|2865.92|2858.22|31
1651531430000|2022-05-02 22:43:50|2866.2|2858.5|2866.25|2858.55|2866.25|2858.55|2866.19|2858.49|8
1651531440000|2022-05-02 22:44:00|2866.28|2858.58|2866.28|2858.58|2866.41|2858.71|2865.88|2858.18|15
1651531450000|2022-05-02 22:44:10|2866.25|2858.55|2866.58|2858.88|2866.64|2858.94|2866.25|2858.55|24
1651531460000|2022-05-02 22:44:20|2866.59|2858.89|2867.23|2859.53|2867.23|2859.53|2866.57|2858.87|26
1651531470000|2022-05-02 22:44:30|2867.27|2859.57|2867.44|2859.74|2867.47|2859.77|2867.24|2859.54|20
1651531480000|2022-05-02 22:44:40|2867.45|2859.75|2867.38|2859.68|2867.58|2859.88|2867.2|2859.5|27
1651531490000|2022-05-02 22:44:50|2867.41|2859.71|2867.36|2859.66|2867.41|2859.71|2867.31|2859.61|17
1651531500000|2022-05-02 22:45:00|2867.37|2859.67|2867.36|2859.66|2867.41|2859.71|2867.28|2859.58|24
1651531510000|2022-05-02 22:45:10|2867.37|2859.67|2867.18|2859.48|2867.37|2859.67|2867.16|2859.46|8
1651531520000|2022-05-02 22:45:20|2867.16|2859.46|2867.28|2859.58|2867.51|2859.81|2867.16|2859.46|23
1651531530000|2022-05-02 22:45:30|2867.21|2859.51|2867.19|2859.49|2867.48|2859.78|2867.12|2859.42|20
1651531540000|2022-05-02 22:45:40|2867.17|2859.47|2867.17|2859.47|2867.21|2859.51|2867.14|2859.44|14
1651531550000|2022-05-02 22:45:50|2867.16|2859.46|2867.14|2859.44|2867.21|2859.51|2867.14|2859.44|12
1651531560000|2022-05-02 22:46:00|2867.16|2859.46|2867.41|2859.71|2867.47|2859.77|2867.16|2859.46|13
1651531570000|2022-05-02 22:46:10|2867.39|2859.69|2867.44|2859.74|2867.46|2859.76|2867.37|2859.67|27
1651531580000|2022-05-02 22:46:20|2867.45|2859.75|2867.4|2859.7|2867.46|2859.76|2867.36|2859.66|18
1651531590000|2022-05-02 22:46:30|2867.46|2859.76|2866.3|2858.6|2867.46|2859.76|2866.1|2858.4|26
1651531600000|2022-05-02 22:46:40|2866.29|2858.59|2866.29|2858.59|2866.44|2858.74|2865.54|2857.84|31
1651531610000|2022-05-02 22:46:50|2866.36|2858.66|2866.44|2858.74|2866.44|2858.74|2865.81|2858.11|31
1651531620000|2022-05-02 22:47:00|2865.75|2858.05|2866.07|2858.37|2866.44|2858.74|2865.3|2857.6|27
1651531630000|2022-05-02 22:47:10|2866.19|2858.49|2865.36|2857.66|2866.19|2858.49|2865.36|2857.66|26
1651531640000|2022-05-02 22:47:20|2865.52|2857.82|2865.38|2857.68|2865.54|2857.84|2865.38|2857.68|16
1651531650000|2022-05-02 22:47:30|2865.36|2857.66|2865.83|2858.13|2865.86|2858.16|2865.19|2857.49|21
1651531660000|2022-05-02 22:47:40|2865.86|2858.16|2865.98|2858.28|2866.06|2858.36|2865.78|2858.08|27
1651531670000|2022-05-02 22:47:50|2865.99|2858.29|2866.07|2858.37|2866.09|2858.39|2865.93|2858.23|14
1651531680000|2022-05-02 22:48:00|2866.04|2858.34|2866.97|2859.27|2867.18|2859.48|2866|2858.3|24
1651531690000|2022-05-02 22:48:10|2866.96|2859.26|2867.81|2860.11|2867.81|2860.11|2866.96|2859.26|35
1651531700000|2022-05-02 22:48:20|2867.85|2860.15|2868.26|2860.56|2868.41|2860.71|2867.85|2860.15|25
1651531710000|2022-05-02 22:48:30|2868.27|2860.57|2868.11|2860.41|2868.37|2860.67|2868.11|2860.41|24
1651531720000|2022-05-02 22:48:40|2868.23|2860.53|2868.25|2860.55|2868.32|2860.62|2868.11|2860.41|22
1651531730000|2022-05-02 22:48:50|2868.24|2860.54|2866.99|2859.29|2868.32|2860.62|2866.8|2859.1|31
1651531740000|2022-05-02 22:49:00|2866.81|2859.11|2866.81|2859.11|2866.98|2859.28|2866.75|2859.05|22
1651531750000|2022-05-02 22:49:10|2866.8|2859.1|2866.24|2858.54|2866.8|2859.1|2866.02|2858.32|27
1651531760000|2022-05-02 22:49:20|2866.25|2858.55|2865.89|2858.19|2866.36|2858.66|2865.8|2858.1|24
1651531770000|2022-05-02 22:49:30|2865.9|2858.2|2865.52|2857.82|2865.9|2858.2|2865.36|2857.66|17
1651531780000|2022-05-02 22:49:40|2865.5|2857.8|2865.8|2858.1|2865.8|2858.1|2865.4|2857.7|24
1651531790000|2022-05-02 22:49:50|2865.79|2858.09|2865.8|2858.1|2865.8|2858.1|2865.58|2857.88|18
1651531800000|2022-05-02 22:50:00|2865.83|2858.13|2866.41|2858.71|2866.49|2858.79|2865.66|2857.96|33
1651531810000|2022-05-02 22:50:10|2866.4|2858.7|2866.33|2858.63|2866.48|2858.78|2866.33|2858.63|17
1651531820000|2022-05-02 22:50:20|2866.28|2858.58|2866.16|2858.46|2866.34|2858.64|2866.14|2858.44|24
1651531830000|2022-05-02 22:50:30|2866.17|2858.47|2866.48|2858.78|2866.49|2858.79|2866.17|2858.47|24
1651531840000|2022-05-02 22:50:40|2866.5|2858.8|2866.53|2858.83|2866.54|2858.84|2866.38|2858.68|25
1651531850000|2022-05-02 22:50:50|2866.52|2858.82|2867.27|2859.57|2867.42|2859.72|2866.52|2858.82|30
1651531860000|2022-05-02 22:51:00|2867.24|2859.54|2866.63|2858.93|2867.39|2859.69|2866.51|2858.81|23
1651531870000|2022-05-02 22:51:10|2866.54|2858.84|2866.52|2858.82|2866.63|2858.93|2866.34|2858.64|11
1651531880000|2022-05-02 22:51:20|2866.6|2858.9|2868.75|2861.05|2868.84|2861.14|2866.6|2858.9|34
1651531890000|2022-05-02 22:51:30|2868.76|2861.06|2868.74|2861.04|2869.15|2861.45|2868.51|2860.81|35
1651531900000|2022-05-02 22:51:40|2868.71|2861.01|2869.18|2861.48|2869.18|2861.48|2868.59|2860.89|34
1651531910000|2022-05-02 22:51:50|2869.19|2861.49|2869.18|2861.48|2869.46|2861.76|2868.96|2861.26|24
1651531920000|2022-05-02 22:52:00|2869.2|2861.5|2869.46|2861.76|2869.53|2861.83|2869.2|2861.5|30
1651531930000|2022-05-02 22:52:10|2869.37|2861.67|2869.01|2861.31|2869.46|2861.76|2868.62|2860.92|25
1651531940000|2022-05-02 22:52:20|2868.99|2861.29|2868.89|2861.19|2869.5|2861.8|2868.63|2860.93|28
1651531950000|2022-05-02 22:52:30|2868.88|2861.18|2868.95|2861.25|2868.95|2861.25|2868.8|2861.1|26
1651531960000|2022-05-02 22:52:40|2868.94|2861.24|2868.81|2861.11|2868.99|2861.29|2868.8|2861.1|22
1651531970000|2022-05-02 22:52:50|2868.86|2861.16|2868.95|2861.25|2868.95|2861.25|2868.77|2861.07|17
1651531980000|2022-05-02 22:53:00|2868.87|2861.17|2868.01|2860.31|2868.96|2861.26|2868.01|2860.31|26
1651531990000|2022-05-02 22:53:10|2868|2860.3|2867.85|2860.15|2868.14|2860.44|2867.73|2860.03|19
1651532000000|2022-05-02 22:53:20|2867.77|2860.07|2867.63|2859.93|2867.77|2860.07|2867.61|2859.91|7
1651532010000|2022-05-02 22:53:30|2867.61|2859.91|2867.63|2859.93|2867.63|2859.93|2867.61|2859.91|6
1651532020000|2022-05-02 22:53:40|2867.59|2859.89|2867.04|2859.34|2867.59|2859.89|2867.04|2859.34|13
1651532030000|2022-05-02 22:53:50|2867.05|2859.35|2867.1|2859.4|2867.12|2859.42|2867.05|2859.35|11
1651532040000|2022-05-02 22:54:00|2867.11|2859.41|2867.13|2859.43|2867.21|2859.51|2867.1|2859.4|23
1651532050000|2022-05-02 22:54:10|2867.12|2859.42|2866.59|2858.89|2867.18|2859.48|2866.52|2858.82|28
1651532060000|2022-05-02 22:54:20|2866.58|2858.88|2867.22|2859.52|2867.24|2859.54|2866.55|2858.85|30
1651532070000|2022-05-02 22:54:30|2867.28|2859.58|2868.19|2860.49|2868.21|2860.51|2867.28|2859.58|26
1651532080000|2022-05-02 22:54:40|2868.18|2860.48|2868.12|2860.42|2868.21|2860.51|2867.76|2860.06|24
1651532090000|2022-05-02 22:54:50|2867.98|2860.28|2866.8|2859.1|2867.98|2860.28|2866.69|2858.99|29
1651532100000|2022-05-02 22:55:00|2866.79|2859.09|2867.37|2859.67|2867.48|2859.78|2866.77|2859.07|26
1651532110000|2022-05-02 22:55:10|2867.46|2859.76|2867.44|2859.74|2867.51|2859.81|2867.36|2859.66|25
1651532120000|2022-05-02 22:55:20|2867.53|2859.83|2867.39|2859.69|2867.58|2859.88|2867.26|2859.56|29
1651532130000|2022-05-02 22:55:30|2867.4|2859.7|2867.11|2859.41|2867.63|2859.93|2867.11|2859.41|26
1651532140000|2022-05-02 22:55:40|2867.15|2859.45|2867.1|2859.4|2867.2|2859.5|2867.06|2859.36|24
1651532150000|2022-05-02 22:55:50|2867.12|2859.42|2866.38|2858.68|2867.12|2859.42|2866.33|2858.63|22
1651532160000|2022-05-02 22:56:00|2866.35|2858.65|2866.5|2858.8|2866.5|2858.8|2866.35|2858.65|13
1651532170000|2022-05-02 22:56:10|2866.48|2858.78|2866.33|2858.63|2866.5|2858.8|2866.33|2858.63|11
1651532180000|2022-05-02 22:56:20|2866.42|2858.72|2865.79|2858.09|2866.42|2858.72|2865.53|2857.83|21
1651532190000|2022-05-02 22:56:30|2865.63|2857.93|2866.11|2858.41|2866.21|2858.51|2865.57|2857.87|25
1651532200000|2022-05-02 22:56:40|2866.17|2858.47|2865.94|2858.24|2866.19|2858.49|2865.88|2858.18|23
1651532210000|2022-05-02 22:56:50|2865.98|2858.28|2865.88|2858.18|2866.04|2858.34|2865.84|2858.14|19
1651532220000|2022-05-02 22:57:00|2865.87|2858.17|2866.8|2859.1|2866.83|2859.13|2865.87|2858.17|19
1651532230000|2022-05-02 22:57:10|2866.83|2859.13|2867.22|2859.52|2867.31|2859.61|2866.77|2859.07|26
1651532240000|2022-05-02 22:57:20|2867.23|2859.53|2866.95|2859.25|2867.24|2859.54|2866.76|2859.06|22
1651532250000|2022-05-02 22:57:30|2866.84|2859.14|2866.37|2858.67|2866.87|2859.17|2866.34|2858.64|30
1651532260000|2022-05-02 22:57:40|2866.33|2858.63|2867.11|2859.41|2867.11|2859.41|2866.33|2858.63|29
1651532270000|2022-05-02 22:57:50|2867.08|2859.38|2867.34|2859.64|2867.4|2859.7|2867.02|2859.32|30
1651532280000|2022-05-02 22:58:00|2867.27|2859.57|2867.43|2859.73|2867.43|2859.73|2867.25|2859.55|31
1651532290000|2022-05-02 22:58:10|2867.42|2859.72|2867.25|2859.55|2867.43|2859.73|2867.23|2859.53|19
1651532300000|2022-05-02 22:58:20|2867.32|2859.62|2867.24|2859.54|2867.38|2859.68|2867.21|2859.51|22
1651532310000|2022-05-02 22:58:30|2867.32|2859.62|2866.96|2859.26|2867.32|2859.62|2866.85|2859.15|21
1651532320000|2022-05-02 22:58:40|2866.95|2859.25|2866.32|2858.62|2867|2859.3|2866.22|2858.52|32
1651532330000|2022-05-02 22:58:50|2866.26|2858.56|2865.89|2858.19|2866.31|2858.61|2865.78|2858.08|30
1651532340000|2022-05-02 22:59:00|2865.88|2858.18|2865.72|2858.02|2865.89|2858.19|2865.56|2857.86|12
1651532350000|2022-05-02 22:59:10|2865.66|2857.96|2865.66|2857.96|2865.66|2857.96|2865.66|2857.96|1
1651532360000|2022-05-02 22:59:20|2865.67|2857.97|2865.77|2858.07|2865.84|2858.14|2865.63|2857.93|13
1651532370000|2022-05-02 22:59:30|2865.78|2858.08|2865.77|2858.07|2865.94|2858.24|2865.77|2858.07|18
1651532380000|2022-05-02 22:59:40|2865.56|2857.86|2865.4|2857.7|2865.66|2857.96|2865.4|2857.7|7
1651532390000|2022-05-02 22:59:50|2865.67|2857.97|2865.93|2858.23|2865.97|2858.27|2865.6|2857.9|15
1651532400000|2022-05-02 23:00:00|2865.96|2858.26|2866.43|2858.73|2866.51|2858.81|2865.83|2858.13|29
1651532410000|2022-05-02 23:00:10|2866.42|2858.72|2866.62|2858.92|2866.69|2858.99|2866.36|2858.66|31
1651532420000|2022-05-02 23:00:20|2866.55|2858.85|2867.03|2859.33|2867.1|2859.4|2866.46|2858.76|24
1651532430000|2022-05-02 23:00:30|2866.87|2859.17|2866.8|2859.1|2867.1|2859.4|2866.68|2858.98|19
1651532440000|2022-05-02 23:00:40|2866.79|2859.09|2866.75|2859.05|2866.79|2859.09|2866.66|2858.96|16
1651532450000|2022-05-02 23:00:50|2866.74|2859.04|2866.91|2859.21|2866.94|2859.24|2866.74|2859.04|23
1651532460000|2022-05-02 23:01:00|2866.9|2859.2|2866.8|2859.1|2866.92|2859.22|2866.62|2858.92|25
1651532470000|2022-05-02 23:01:10|2866.81|2859.11|2866.89|2859.19|2866.89|2859.19|2866.53|2858.83|30
1651532480000|2022-05-02 23:01:20|2866.8|2859.1|2866.61|2858.91|2866.9|2859.2|2865.93|2858.23|27
1651532490000|2022-05-02 23:01:30|2866.62|2858.92|2866.39|2858.69|2866.64|2858.94|2866.39|2858.69|19
1651532500000|2022-05-02 23:01:40|2866.4|2858.7|2866.34|2858.64|2866.4|2858.7|2866.29|2858.59|17
1651532510000|2022-05-02 23:01:50|2866.35|2858.65|2866.23|2858.53|2866.36|2858.66|2866.2|2858.5|14
1651532520000|2022-05-02 23:02:00|2866.24|2858.54|2866.05|2858.35|2866.24|2858.54|2866.01|2858.31|18
1651532530000|2022-05-02 23:02:10|2866.04|2858.34|2866.06|2858.36|2866.07|2858.37|2866|2858.3|20
1651532540000|2022-05-02 23:02:20|2866.05|2858.35|2866.08|2858.38|2866.08|2858.38|2865.93|2858.23|10
1651532550000|2022-05-02 23:02:30|2866.07|2858.37|2866.36|2858.66|2866.47|2858.77|2865.92|2858.22|25
1651532560000|2022-05-02 23:02:40|2866.48|2858.78|2866.04|2858.34|2866.51|2858.81|2866|2858.3|32
1651532570000|2022-05-02 23:02:50|2866.16|2858.46|2866.01|2858.31|2866.16|2858.46|2865.87|2858.17|19
1651532580000|2022-05-02 23:03:00|2866|2858.3|2867.93|2860.23|2868.09|2860.39|2866|2858.3|30
1651532590000|2022-05-02 23:03:10|2868.01|2860.31|2867.98|2860.28|2868.11|2860.41|2867.96|2860.26|13
1651532600000|2022-05-02 23:03:20|2867.99|2860.29|2868.07|2860.37|2868.12|2860.42|2867.93|2860.23|19
1651532610000|2022-05-02 23:03:30|2868|2860.3|2867.48|2859.78|2868|2860.3|2867.33|2859.63|17
1651532620000|2022-05-02 23:03:40|2867.55|2859.85|2867.7|2860|2867.7|2860|2867.36|2859.66|20
1651532630000|2022-05-02 23:03:50|2867.71|2860.01|2867.57|2859.87|2867.82|2860.12|2867.57|2859.87|13
1651532640000|2022-05-02 23:04:00|2867.54|2859.84|2866.64|2858.94|2867.59|2859.89|2866.17|2858.47|22
1651532650000|2022-05-02 23:04:10|2866.52|2858.82|2865.74|2858.04|2866.75|2859.05|2865.53|2857.83|37
1651532660000|2022-05-02 23:04:20|2865.73|2858.03|2865.5|2857.8|2865.87|2858.17|2865.44|2857.74|16
1651532670000|2022-05-02 23:04:30|2865.58|2857.88|2865.92|2858.22|2865.92|2858.22|2865.38|2857.68|21
1651532680000|2022-05-02 23:04:40|2865.87|2858.17|2866.76|2859.06|2866.76|2859.06|2865.81|2858.11|29
1651532690000|2022-05-02 23:04:50|2866.66|2858.96|2866.59|2858.89|2866.8|2859.1|2866.41|2858.71|36
1651532700000|2022-05-02 23:05:00|2866.6|2858.9|2867.22|2859.52|2867.35|2859.65|2866.45|2858.75|31
1651532710000|2022-05-02 23:05:10|2867.6|2859.9|2868.36|2860.66|2868.59|2860.89|2867.58|2859.88|35
1651532720000|2022-05-02 23:05:20|2868.49|2860.79|2869|2861.3|2869.2|2861.5|2868.36|2860.66|34
1651532730000|2022-05-02 23:05:30|2869.01|2861.31|2867.73|2860.03|2869.01|2861.31|2867.73|2860.03|35
1651532740000|2022-05-02 23:05:40|2867.75|2860.05|2868.07|2860.37|2868.13|2860.43|2867.69|2859.99|17
1651532750000|2022-05-02 23:05:50|2868.08|2860.38|2867.92|2860.22|2868.08|2860.38|2867.58|2859.88|18
1651532760000|2022-05-02 23:06:00|2867.99|2860.29|2868.23|2860.53|2868.53|2860.83|2867.71|2860.01|32
1651532770000|2022-05-02 23:06:10|2868.27|2860.57|2868.64|2860.94|2868.9|2861.2|2868.21|2860.51|29
1651532780000|2022-05-02 23:06:20|2868.62|2860.92|2868.53|2860.83|2868.84|2861.14|2868.39|2860.69|31
1651532790000|2022-05-02 23:06:30|2868.51|2860.81|2867.96|2860.26|2868.9|2861.2|2867.77|2860.07|28
1651532800000|2022-05-02 23:06:40|2867.97|2860.27|2868.01|2860.31|2868.07|2860.37|2867.88|2860.18|27
1651532810000|2022-05-02 23:06:50|2867.98|2860.28|2868.51|2860.81|2868.53|2860.83|2867.98|2860.28|18
1651532820000|2022-05-02 23:07:00|2868.71|2861.01|2869.41|2861.71|2869.41|2861.71|2868.71|2861.01|23
1651532830000|2022-05-02 23:07:10|2869.48|2861.78|2871.23|2863.53|2871.26|2863.56|2869.48|2861.78|32
1651532840000|2022-05-02 23:07:20|2871.2|2863.5|2870.99|2863.29|2871.22|2863.52|2870.6|2862.9|28
1651532850000|2022-05-02 23:07:30|2870.92|2863.22|2870.51|2862.81|2870.95|2863.25|2870.51|2862.81|18
1651532860000|2022-05-02 23:07:40|2870.87|2863.17|2869.88|2862.18|2870.87|2863.17|2869.7|2862|22
1651532870000|2022-05-02 23:07:50|2869.85|2862.15|2870|2862.3|2870.23|2862.53|2869.4|2861.7|30
1651532880000|2022-05-02 23:08:00|2870.29|2862.59|2870.25|2862.55|2870.45|2862.75|2869.83|2862.13|27
1651532890000|2022-05-02 23:08:10|2870.26|2862.56|2870.07|2862.37|2870.26|2862.56|2869.83|2862.13|24
1651532900000|2022-05-02 23:08:20|2870.05|2862.35|2870.05|2862.35|2870.09|2862.39|2869.88|2862.18|22
1651532910000|2022-05-02 23:08:30|2869.98|2862.28|2869.98|2862.28|2870.06|2862.36|2869.86|2862.16|22
1651532920000|2022-05-02 23:08:40|2869.99|2862.29|2869.32|2861.62|2870.09|2862.39|2869.24|2861.54|26
1651532930000|2022-05-02 23:08:50|2869.24|2861.54|2869.99|2862.29|2870.02|2862.32|2869.15|2861.45|24
1651532940000|2022-05-02 23:09:00|2869.98|2862.28|2870.74|2863.04|2870.78|2863.08|2869.98|2862.28|27
1651532950000|2022-05-02 23:09:10|2870.67|2862.97|2870.1|2862.4|2870.67|2862.97|2870.1|2862.4|23
1651532960000|2022-05-02 23:09:20|2870.03|2862.33|2870.98|2863.28|2871.07|2863.37|2869.58|2861.88|29
1651532970000|2022-05-02 23:09:30|2870.83|2863.13|2869.53|2861.83|2870.92|2863.22|2869.53|2861.83|33
1651532980000|2022-05-02 23:09:40|2869.6|2861.9|2869.26|2861.56|2869.93|2862.23|2869.06|2861.36|23
1651532990000|2022-05-02 23:09:50|2869.35|2861.65|2872.33|2864.63|2872.58|2864.88|2869.35|2861.65|40
1651533000000|2022-05-02 23:10:00|2872.38|2864.68|2872.68|2864.98|2872.72|2865.02|2872.1|2864.4|33
1651533010000|2022-05-02 23:10:10|2872.66|2864.96|2872.68|2864.98|2872.9|2865.2|2872|2864.3|36
1651533020000|2022-05-02 23:10:20|2872.72|2865.02|2873.93|2866.23|2873.93|2866.23|2872.06|2864.36|31
1651533030000|2022-05-02 23:10:30|2874.01|2866.31|2873.77|2866.07|2874.05|2866.35|2873.65|2865.95|38
1651533040000|2022-05-02 23:10:40|2873.87|2866.17|2876.49|2868.79|2876.65|2868.95|2873.87|2866.17|36
1651533050000|2022-05-02 23:10:50|2876.5|2868.8|2876.46|2868.76|2876.86|2869.16|2876.32|2868.62|32
1651533060000|2022-05-02 23:11:00|2875.96|2868.26|2877.85|2870.15|2878.04|2870.34|2875.92|2868.22|31
1651533070000|2022-05-02 23:11:10|2877.78|2870.08|2876.53|2868.83|2877.79|2870.09|2876.53|2868.83|30
1651533080000|2022-05-02 23:11:20|2876.5|2868.8|2874.92|2867.22|2876.5|2868.8|2874.92|2867.22|32
1651533090000|2022-05-02 23:11:30|2874.88|2867.18|2874.78|2867.08|2874.89|2867.19|2874.56|2866.86|29
1651533100000|2022-05-02 23:11:40|2874.49|2866.79|2874.48|2866.78|2874.79|2867.09|2873.82|2866.12|18
1651533110000|2022-05-02 23:11:50|2874.62|2866.92|2873.82|2866.12|2874.95|2867.25|2873.82|2866.12|23
1651533120000|2022-05-02 23:12:00|2873.8|2866.1|2871.48|2863.78|2873.87|2866.17|2871.44|2863.74|22
1651533130000|2022-05-02 23:12:10|2871.5|2863.8|2871.2|2863.5|2871.5|2863.8|2871.16|2863.46|34
1651533140000|2022-05-02 23:12:20|2871.27|2863.57|2870.82|2863.12|2871.36|2863.66|2870.78|2863.08|29
1651533150000|2022-05-02 23:12:30|2870.75|2863.05|2870.55|2862.85|2870.9|2863.2|2870.2|2862.5|27
1651533160000|2022-05-02 23:12:40|2870.54|2862.84|2871.15|2863.45|2871.21|2863.51|2870.46|2862.76|21
1651533170000|2022-05-02 23:12:50|2871.18|2863.48|2871.36|2863.66|2871.47|2863.77|2871.14|2863.44|28
1651533180000|2022-05-02 23:13:00|2871.44|2863.74|2871.76|2864.06|2871.77|2864.07|2871.24|2863.54|14
1651533190000|2022-05-02 23:13:10|2872.07|2864.37|2873.22|2865.52|2873.22|2865.52|2872.04|2864.34|28
1651533200000|2022-05-02 23:13:20|2873.42|2865.72|2874.19|2866.49|2874.32|2866.62|2873.42|2865.72|32
1651533210000|2022-05-02 23:13:30|2874.47|2866.77|2873.96|2866.26|2874.53|2866.83|2873.94|2866.24|29
1651533220000|2022-05-02 23:13:40|2873.97|2866.27|2874.07|2866.37|2874.17|2866.47|2873.87|2866.17|31
1651533230000|2022-05-02 23:13:50|2874.09|2866.39|2876.28|2868.58|2876.29|2868.59|2874.09|2866.39|35
1651533240000|2022-05-02 23:14:00|2876.23|2868.53|2877.03|2869.33|2877.03|2869.33|2876.18|2868.48|27
1651533250000|2022-05-02 23:14:10|2877.1|2869.4|2875.47|2867.77|2877.12|2869.42|2875.39|2867.69|33
1651533260000|2022-05-02 23:14:20|2875.52|2867.82|2874.59|2866.89|2875.52|2867.82|2874.5|2866.8|35
1651533270000|2022-05-02 23:14:30|2874.62|2866.92|2874.61|2866.91|2875.09|2867.39|2874.33|2866.63|26
1651533280000|2022-05-02 23:14:40|2874.65|2866.95|2874.65|2866.95|2874.65|2866.95|2874.57|2866.87|13
1651533290000|2022-05-02 23:14:50|2874.76|2867.06|2874.2|2866.5|2874.76|2867.06|2873.71|2866.01|25
1651533300000|2022-05-02 23:15:00|2874.09|2866.39|2874.01|2866.31|2874.86|2867.16|2873.87|2866.17|33
1651533310000|2022-05-02 23:15:10|2874.08|2866.38|2874.21|2866.51|2874.45|2866.75|2874.02|2866.32|29
1651533320000|2022-05-02 23:15:20|2874.35|2866.65|2873.59|2865.89|2874.39|2866.69|2873.58|2865.88|23
1651533330000|2022-05-02 23:15:30|2873.6|2865.9|2873.55|2865.85|2873.63|2865.93|2873.48|2865.78|30
1651533340000|2022-05-02 23:15:40|2873.59|2865.89|2875.79|2868.09|2875.79|2868.09|2873.53|2865.83|29
1651533350000|2022-05-02 23:15:50|2875.77|2868.07|2875.85|2868.15|2875.89|2868.19|2875.73|2868.03|29
1651533360000|2022-05-02 23:16:00|2875.83|2868.13|2874.91|2867.21|2875.87|2868.17|2874.46|2866.76|30
1651533370000|2022-05-02 23:16:10|2875.26|2867.56|2875.2|2867.5|2875.46|2867.76|2875.18|2867.48|33
1651533380000|2022-05-02 23:16:20|2875.21|2867.51|2875.22|2867.52|2875.22|2867.52|2875.07|2867.37|17
1651533390000|2022-05-02 23:16:30|2875.26|2867.56|2874.94|2867.24|2875.3|2867.6|2874.92|2867.22|32
1651533400000|2022-05-02 23:16:40|2874.84|2867.14|2874.6|2866.9|2874.99|2867.29|2874.6|2866.9|25
1651533410000|2022-05-02 23:16:50|2874.53|2866.83|2874.53|2866.83|2874.58|2866.88|2874.53|2866.83|4
1651533420000|2022-05-02 23:17:00|2874.55|2866.85|2874.53|2866.83|2874.59|2866.89|2874.35|2866.65|17
1651533430000|2022-05-02 23:17:10|2874.45|2866.75|2874.28|2866.58|2874.46|2866.76|2874.11|2866.41|14
1651533440000|2022-05-02 23:17:20|2874.11|2866.41|2872.8|2865.1|2874.28|2866.58|2872.8|2865.1|18
1651533450000|2022-05-02 23:17:30|2872.92|2865.22|2874.28|2866.58|2874.39|2866.69|2872.92|2865.22|28
1651533460000|2022-05-02 23:17:40|2874.19|2866.49|2874|2866.3|2874.32|2866.62|2873.78|2866.08|26
1651533470000|2022-05-02 23:17:50|2874.01|2866.31|2875.02|2867.32|2875.04|2867.34|2873.84|2866.14|27
1651533480000|2022-05-02 23:18:00|2875.35|2867.65|2875.42|2867.72|2875.7|2868|2874.75|2867.05|34
1651533490000|2022-05-02 23:18:10|2875.48|2867.78|2875.86|2868.16|2876.24|2868.54|2875.45|2867.75|31
1651533500000|2022-05-02 23:18:20|2876.02|2868.32|2876.2|2868.5|2876.25|2868.55|2875.87|2868.17|32
1651533510000|2022-05-02 23:18:30|2876.06|2868.36|2875.79|2868.09|2876.2|2868.5|2875.56|2867.86|26
1651533520000|2022-05-02 23:18:40|2875.8|2868.1|2875.78|2868.08|2875.86|2868.16|2875.36|2867.66|13
1651533530000|2022-05-02 23:18:50|2875.79|2868.09|2875.4|2867.7|2875.88|2868.18|2875.3|2867.6|20
1651533540000|2022-05-02 23:19:00|2875.27|2867.57|2875.19|2867.49|2875.27|2867.57|2874.91|2867.21|20
1651533550000|2022-05-02 23:19:10|2875.12|2867.42|2875.84|2868.14|2875.96|2868.26|2875.11|2867.41|28
1651533560000|2022-05-02 23:19:20|2875.87|2868.17|2875.59|2867.89|2875.87|2868.17|2875.45|2867.75|25
1651533570000|2022-05-02 23:19:30|2875.71|2868.01|2875.45|2867.75|2875.84|2868.14|2875.45|2867.75|25
1651533580000|2022-05-02 23:19:40|2875.3|2867.6|2874.81|2867.11|2875.3|2867.6|2874.81|2867.11|5
1651533590000|2022-05-02 23:19:50|2874.91|2867.21|2874.9|2867.2|2874.95|2867.25|2874.75|2867.05|28
1651533600000|2022-05-02 23:20:00|2874.88|2867.18|2874.46|2866.76|2875.11|2867.41|2873.18|2865.48|32
1651533610000|2022-05-02 23:20:10|2874.44|2866.74|2874.67|2866.97|2874.81|2867.11|2874.27|2866.57|30
1651533620000|2022-05-02 23:20:20|2874.65|2866.95|2874.42|2866.72|2874.72|2867.02|2874.3|2866.6|27
1651533630000|2022-05-02 23:20:30|2874.36|2866.66|2876.79|2869.09|2877.3|2869.6|2874.36|2866.66|33
1651533640000|2022-05-02 23:20:40|2876.7|2869|2876.37|2868.67|2876.79|2869.09|2876.21|2868.51|34
1651533650000|2022-05-02 23:20:50|2876.36|2868.66|2876.48|2868.78|2876.73|2869.03|2876.35|2868.65|30
1651533660000|2022-05-02 23:21:00|2876.52|2868.82|2876.3|2868.6|2876.67|2868.97|2876.18|2868.48|32
1651533670000|2022-05-02 23:21:10|2876.29|2868.59|2876.32|2868.62|2876.78|2869.08|2876.29|2868.59|20
1651533680000|2022-05-02 23:21:20|2875.87|2868.17|2875.84|2868.14|2876.23|2868.53|2875.36|2867.66|22
1651533690000|2022-05-02 23:21:30|2875.85|2868.15|2876.37|2868.67|2876.37|2868.67|2875.64|2867.94|27
1651533700000|2022-05-02 23:21:40|2876.45|2868.75|2877.63|2869.93|2878.04|2870.34|2876.45|2868.75|37
1651533710000|2022-05-02 23:21:50|2877.6|2869.9|2877.67|2869.97|2878.14|2870.44|2877.58|2869.88|20
1651533720000|2022-05-02 23:22:00|2877.64|2869.94|2877.27|2869.57|2877.64|2869.94|2876.79|2869.09|21
1651533730000|2022-05-02 23:22:10|2877.24|2869.54|2876.93|2869.23|2877.26|2869.56|2876.5|2868.8|22
1651533740000|2022-05-02 23:22:20|2877|2869.3|2876.99|2869.29|2877|2869.3|2876.84|2869.14|17
1651533750000|2022-05-02 23:22:30|2876.95|2869.25|2876.31|2868.61|2876.99|2869.29|2876.29|2868.59|21
1651533760000|2022-05-02 23:22:40|2876.45|2868.75|2876.36|2868.66|2876.47|2868.77|2876.25|2868.55|30
1651533770000|2022-05-02 23:22:50|2876.42|2868.72|2876.37|2868.67|2876.47|2868.77|2876.27|2868.57|29
1651533780000|2022-05-02 23:23:00|2876.38|2868.68|2877.67|2869.97|2877.67|2869.97|2876.37|2868.67|19
1651533790000|2022-05-02 23:23:10|2877.65|2869.95|2877.67|2869.97|2877.72|2870.02|2877.26|2869.56|36
1651533800000|2022-05-02 23:23:20|2877.45|2869.75|2877.41|2869.71|2877.53|2869.83|2877.21|2869.51|21
1651533810000|2022-05-02 23:23:30|2877.27|2869.57|2877.31|2869.61|2877.47|2869.77|2876.76|2869.06|24
1651533820000|2022-05-02 23:23:40|2876.96|2869.26|2876.73|2869.03|2877.38|2869.68|2876.72|2869.02|31
1651533830000|2022-05-02 23:23:50|2876.86|2869.16|2876.78|2869.08|2877.18|2869.48|2876.73|2869.03|18
1651533840000|2022-05-02 23:24:00|2876.75|2869.05|2877.04|2869.34|2877.18|2869.48|2876.54|2868.84|27
1651533850000|2022-05-02 23:24:10|2876.73|2869.03|2876.24|2868.54|2877.18|2869.48|2876.24|2868.54|31
1651533860000|2022-05-02 23:24:20|2876.01|2868.31|2875.67|2867.97|2876.45|2868.75|2875.66|2867.96|23
1651533870000|2022-05-02 23:24:30|2875.91|2868.21|2875.75|2868.05|2876.23|2868.53|2875.67|2867.97|10
1651533880000|2022-05-02 23:24:40|2875.74|2868.04|2875.65|2867.95|2876.38|2868.68|2875.63|2867.93|23
1651533890000|2022-05-02 23:24:50|2875.94|2868.24|2876.01|2868.31|2876.43|2868.73|2875.31|2867.61|15
1651533900000|2022-05-02 23:25:00|2876.22|2868.52|2875.65|2867.95|2876.42|2868.72|2875.24|2867.54|25
1651533910000|2022-05-02 23:25:10|2875.4|2867.7|2875.35|2867.65|2876.77|2869.07|2875.35|2867.65|24
1651533920000|2022-05-02 23:25:20|2875.69|2867.99|2875.53|2867.83|2875.69|2867.99|2874.59|2866.89|23
1651533930000|2022-05-02 23:25:30|2874.82|2867.12|2874.82|2867.12|2876.02|2868.32|2874.23|2866.53|20
1651533940000|2022-05-02 23:25:40|2875.58|2867.88|2875.58|2867.88|2876.02|2868.32|2874.17|2866.47|16
1651533950000|2022-05-02 23:25:50|2876.02|2868.32|2873.67|2865.97|2876.02|2868.32|2873.67|2865.97|19
1651533960000|2022-05-02 23:26:00|2873.9|2866.2|2873.11|2865.41|2874.17|2866.47|2873.1|2865.4|31
1651533970000|2022-05-02 23:26:10|2873.18|2865.48|2873.14|2865.44|2873.39|2865.69|2873.02|2865.32|17
1651533980000|2022-05-02 23:26:20|2873.1|2865.4|2873.24|2865.54|2873.62|2865.92|2872.86|2865.16|25
1651533990000|2022-05-02 23:26:30|2873.14|2865.44|2873.13|2865.43|2873.48|2865.78|2873.08|2865.38|28
1651534000000|2022-05-02 23:26:40|2873.24|2865.54|2873.93|2866.23|2874.1|2866.4|2873.17|2865.47|26
1651534010000|2022-05-02 23:26:50|2873.86|2866.16|2875.76|2868.06|2875.8|2868.1|2873.81|2866.11|32
1651534020000|2022-05-02 23:27:00|2875.79|2868.09|2875.89|2868.19|2875.89|2868.19|2875.75|2868.05|17
1651534030000|2022-05-02 23:27:10|2875.91|2868.21|2875.25|2867.55|2875.91|2868.21|2875.08|2867.38|31
1651534040000|2022-05-02 23:27:20|2875.22|2867.52|2875.15|2867.45|2875.23|2867.53|2875.04|2867.34|9
1651534050000|2022-05-02 23:27:30|2875.02|2867.32|2875.03|2867.33|2875.06|2867.36|2874.93|2867.23|16
1651534060000|2022-05-02 23:27:40|2875.04|2867.34|2874.92|2867.22|2875.04|2867.34|2874.92|2867.22|5
1651534070000|2022-05-02 23:27:50|2874.9|2867.2|2874.55|2866.85|2874.9|2867.2|2874.55|2866.85|14
1651534080000|2022-05-02 23:28:00|2874.54|2866.84|2874.09|2866.39|2874.55|2866.85|2874.09|2866.39|14
1651534090000|2022-05-02 23:28:10|2874.08|2866.38|2874.89|2867.19|2874.89|2867.19|2874.08|2866.38|8
1651534100000|2022-05-02 23:28:20|2874.9|2867.2|2874.85|2867.15|2874.9|2867.2|2874.85|2867.15|2
1651534110000|2022-05-02 23:28:30|2874.87|2867.17|2875.4|2867.7|2875.41|2867.71|2874.86|2867.16|21
1651534120000|2022-05-02 23:28:40|2875.39|2867.69|2874.88|2867.18|2875.39|2867.69|2874.88|2867.18|24
1651534130000|2022-05-02 23:28:50|2874.85|2867.15|2875.01|2867.31|2875.1|2867.4|2874.8|2867.1|23
1651534140000|2022-05-02 23:29:00|2874.93|2867.23|2874.41|2866.71|2874.96|2867.26|2873.82|2866.12|33
1651534150000|2022-05-02 23:29:10|2874.21|2866.51|2873.57|2865.87|2874.21|2866.51|2873.48|2865.78|25
1651534160000|2022-05-02 23:29:20|2873.66|2865.96|2873.57|2865.87|2873.66|2865.96|2873.5|2865.8|15
1651534170000|2022-05-02 23:29:30|2873.66|2865.96|2873.4|2865.7|2873.81|2866.11|2873.39|2865.69|21
1651534180000|2022-05-02 23:29:40|2873.42|2865.72|2873.21|2865.51|2873.45|2865.75|2872.94|2865.24|15
1651534190000|2022-05-02 23:29:50|2873.26|2865.56|2872.65|2864.95|2873.61|2865.91|2872.53|2864.83|20
1651534200000|2022-05-02 23:30:00|2873.14|2865.44|2872.53|2864.83|2873.45|2865.75|2872.15|2864.45|28
1651534210000|2022-05-02 23:30:10|2872.15|2864.45|2872.53|2864.83|2872.6|2864.9|2871.61|2863.91|24
1651534220000|2022-05-02 23:30:20|2872.28|2864.58|2871.63|2863.93|2872.3|2864.6|2871.46|2863.76|16
1651534230000|2022-05-02 23:30:30|2871.76|2864.06|2871.76|2864.06|2872.24|2864.54|2871.7|2864|19
1651534240000|2022-05-02 23:30:40|2871.8|2864.1|2871.69|2863.99|2871.8|2864.1|2871.69|2863.99|13
1651534250000|2022-05-02 23:30:50|2871.43|2863.73|2872.14|2864.44|2872.35|2864.65|2871.43|2863.73|24
1651534260000|2022-05-02 23:31:00|2872.15|2864.45|2871.97|2864.27|2872.25|2864.55|2871.97|2864.27|10
1651534270000|2022-05-02 23:31:10|2871.99|2864.29|2871.86|2864.16|2872.01|2864.31|2871.85|2864.15|13
1651534280000|2022-05-02 23:31:20|2872.05|2864.35|2872.78|2865.08|2872.96|2865.26|2872.05|2864.35|34
1651534290000|2022-05-02 23:31:30|2872.88|2865.18|2873.51|2865.81|2873.63|2865.93|2872.8|2865.1|35
1651534300000|2022-05-02 23:31:40|2873.34|2865.64|2874.64|2866.94|2874.78|2867.08|2873.34|2865.64|31
1651534310000|2022-05-02 23:31:50|2874.73|2867.03|2875.27|2867.57|2875.39|2867.69|2874.56|2866.86|27
1651534320000|2022-05-02 23:32:00|2875.29|2867.59|2875.29|2867.59|2875.47|2867.77|2875.25|2867.55|26
1651534330000|2022-05-02 23:32:10|2875.28|2867.58|2874.66|2866.96|2875.43|2867.73|2874.66|2866.96|28
1651534340000|2022-05-02 23:32:20|2874.58|2866.88|2874.6|2866.9|2874.69|2866.99|2874.49|2866.79|20
1651534350000|2022-05-02 23:32:30|2874.59|2866.89|2873.19|2865.49|2874.59|2866.89|2873.19|2865.49|23
1651534360000|2022-05-02 23:32:40|2873.33|2865.63|2872.56|2864.86|2873.35|2865.65|2872.35|2864.65|26
1651534370000|2022-05-02 23:32:50|2872.59|2864.89|2872.74|2865.04|2873.26|2865.56|2872.49|2864.79|27
1651534380000|2022-05-02 23:33:00|2872.69|2864.99|2872.33|2864.63|2873.26|2865.56|2872.16|2864.46|25
1651534390000|2022-05-02 23:33:10|2872.16|2864.46|2871.99|2864.29|2872.66|2864.96|2871.95|2864.25|27
1651534400000|2022-05-02 23:33:20|2871.97|2864.27|2872.23|2864.53|2872.23|2864.53|2871.43|2863.73|28
1651534410000|2022-05-02 23:33:30|2871.85|2864.15|2871.52|2863.82|2872.65|2864.95|2871.46|2863.76|24
1651534420000|2022-05-02 23:33:40|2871.47|2863.77|2871.94|2864.24|2872.55|2864.85|2871.47|2863.77|25
1651534430000|2022-05-02 23:33:50|2871.99|2864.29|2871.73|2864.03|2871.99|2864.29|2871.66|2863.96|22
1651534440000|2022-05-02 23:34:00|2871.92|2864.22|2871.97|2864.27|2872.14|2864.44|2871.7|2864|30
1651534450000|2022-05-02 23:34:10|2871.73|2864.03|2872.41|2864.71|2872.41|2864.71|2871.63|2863.93|14
1651534460000|2022-05-02 23:34:20|2871.86|2864.16|2872.67|2864.97|2873.26|2865.56|2871.44|2863.74|29
1651534470000|2022-05-02 23:34:30|2872.81|2865.11|2871.86|2864.16|2872.81|2865.11|2871.73|2864.03|24
1651534480000|2022-05-02 23:34:40|2871.8|2864.1|2871.88|2864.18|2872.05|2864.35|2871.8|2864.1|17
1651534490000|2022-05-02 23:34:50|2871.9|2864.2|2872.27|2864.57|2872.47|2864.77|2871.73|2864.03|21
1651534500000|2022-05-02 23:35:00|2872.19|2864.49|2872.04|2864.34|2872.2|2864.5|2871.85|2864.15|33
1651534510000|2022-05-02 23:35:10|2872.03|2864.33|2871.85|2864.15|2872.03|2864.33|2871.84|2864.14|8
1651534520000|2022-05-02 23:35:20|2871.86|2864.16|2871.35|2863.65|2871.94|2864.24|2871.34|2863.64|16
1651534530000|2022-05-02 23:35:30|2871.34|2863.64|2871.33|2863.63|2871.34|2863.64|2871|2863.3|19
1651534540000|2022-05-02 23:35:40|2871.38|2863.68|2871.39|2863.69|2871.45|2863.75|2871.38|2863.68|17
1651534550000|2022-05-02 23:35:50|2871.4|2863.7|2871.43|2863.73|2871.43|2863.73|2871.3|2863.6|15
1651534560000|2022-05-02 23:36:00|2871.34|2863.64|2871.05|2863.35|2871.41|2863.71|2870.97|2863.27|14
1651534570000|2022-05-02 23:36:10|2871.09|2863.39|2870.92|2863.22|2871.27|2863.57|2870.92|2863.22|20
1651534580000|2022-05-02 23:36:20|2870.94|2863.24|2870.69|2862.99|2871.07|2863.37|2870.68|2862.98|25
1651534590000|2022-05-02 23:36:30|2870.74|2863.04|2870.7|2863|2870.86|2863.16|2870.6|2862.9|20
1651534600000|2022-05-02 23:36:40|2870.88|2863.18|2870.1|2862.4|2870.88|2863.18|2870.06|2862.36|28
1651534610000|2022-05-02 23:36:50|2870.08|2862.38|2869.47|2861.77|2870.08|2862.38|2869.47|2861.77|31
1651534620000|2022-05-02 23:37:00|2869.57|2861.87|2869.5|2861.8|2869.57|2861.87|2869.15|2861.45|29
1651534630000|2022-05-02 23:37:10|2869.45|2861.75|2868.93|2861.23|2869.45|2861.75|2868.62|2860.92|28
1651534640000|2022-05-02 23:37:20|2868.92|2861.22|2867.52|2859.82|2868.92|2861.22|2867.49|2859.79|32
1651534650000|2022-05-02 23:37:30|2867.49|2859.79|2866.78|2859.08|2867.49|2859.79|2865.68|2857.98|34
1651534660000|2022-05-02 23:37:40|2867.22|2859.52|2867.3|2859.6|2867.67|2859.97|2866.88|2859.18|35
1651534670000|2022-05-02 23:37:50|2867.29|2859.59|2867.35|2859.65|2867.35|2859.65|2866.89|2859.19|34
1651534680000|2022-05-02 23:38:00|2867.36|2859.66|2868.68|2860.98|2868.82|2861.12|2867.36|2859.66|32
1651534690000|2022-05-02 23:38:10|2868.69|2860.99|2868.42|2860.72|2869.26|2861.56|2868.27|2860.57|31
1651534700000|2022-05-02 23:38:20|2868.37|2860.67|2868.36|2860.66|2868.49|2860.79|2868.22|2860.52|21
1651534710000|2022-05-02 23:38:30|2868.26|2860.56|2868.28|2860.58|2868.42|2860.72|2868.2|2860.5|19
1651534720000|2022-05-02 23:38:40|2868.26|2860.56|2867|2859.3|2868.31|2860.61|2867|2859.3|30
1651534730000|2022-05-02 23:38:50|2866.99|2859.29|2867.33|2859.63|2867.33|2859.63|2866.63|2858.93|33
1651534740000|2022-05-02 23:39:00|2866.9|2859.2|2867.43|2859.73|2867.43|2859.73|2866.13|2858.43|32
1651534750000|2022-05-02 23:39:10|2867.1|2859.4|2867.03|2859.33|2867.33|2859.63|2866.85|2859.15|26
1651534760000|2022-05-02 23:39:20|2867.08|2859.38|2866.97|2859.27|2867.15|2859.45|2866.87|2859.17|20
1651534770000|2022-05-02 23:39:30|2866.98|2859.28|2867.4|2859.7|2867.4|2859.7|2866.52|2858.82|28
1651534780000|2022-05-02 23:39:40|2867.5|2859.8|2867.74|2860.04|2867.79|2860.09|2867.5|2859.8|22
1651534790000|2022-05-02 23:39:50|2867.76|2860.06|2867.73|2860.03|2867.94|2860.24|2867.64|2859.94|20
1651534800000|2022-05-02 23:40:00|2867.62|2859.92|2867.81|2860.11|2867.87|2860.17|2867.59|2859.89|29
1651534810000|2022-05-02 23:40:10|2867.8|2860.1|2867.53|2859.83|2867.8|2860.1|2867.31|2859.61|13
1651534820000|2022-05-02 23:40:20|2867.52|2859.82|2866.65|2858.95|2867.57|2859.87|2866.65|2858.95|25
1651534830000|2022-05-02 23:40:30|2867.07|2859.37|2866.6|2858.9|2867.07|2859.37|2866.55|2858.85|21
1651534840000|2022-05-02 23:40:40|2866.61|2858.91|2867.13|2859.43|2867.18|2859.48|2866.38|2858.68|21
1651534850000|2022-05-02 23:40:50|2867.16|2859.46|2867.16|2859.46|2867.34|2859.64|2867.15|2859.45|23
1651534860000|2022-05-02 23:41:00|2867.2|2859.5|2867.32|2859.62|2867.43|2859.73|2867.08|2859.38|19
1651534870000|2022-05-02 23:41:10|2867.43|2859.73|2867.3|2859.6|2867.43|2859.73|2867.23|2859.53|26
1651534880000|2022-05-02 23:41:20|2867.29|2859.59|2867.37|2859.67|2867.46|2859.76|2867.29|2859.59|32
1651534890000|2022-05-02 23:41:30|2867.34|2859.64|2867.38|2859.68|2867.45|2859.75|2867.32|2859.62|14
1651534900000|2022-05-02 23:41:40|2867.5|2859.8|2866.65|2858.95|2867.5|2859.8|2866.54|2858.84|25
1651534910000|2022-05-02 23:41:50|2866.55|2858.85|2866.79|2859.09|2866.92|2859.22|2866.55|2858.85|30
1651534920000|2022-05-02 23:42:00|2866.61|2858.91|2866.64|2858.94|2866.85|2859.15|2866.47|2858.77|18
1651534930000|2022-05-02 23:42:10|2866.84|2859.14|2866.11|2858.41|2866.84|2859.14|2866.11|2858.41|19
1651534940000|2022-05-02 23:42:20|2866.07|2858.37|2865.31|2857.61|2866.07|2858.37|2864.53|2856.83|33
1651534950000|2022-05-02 23:42:30|2865.27|2857.57|2865.46|2857.76|2865.9|2858.2|2865.27|2857.57|37
1651534960000|2022-05-02 23:42:40|2865.44|2857.74|2865.25|2857.55|2865.59|2857.89|2865.15|2857.45|36
1651534970000|2022-05-02 23:42:50|2865.26|2857.56|2865.33|2857.63|2865.67|2857.97|2864.06|2856.36|36
1651534980000|2022-05-02 23:43:00|2865.41|2857.71|2865.58|2857.88|2865.78|2858.08|2865.17|2857.47|34
1651534990000|2022-05-02 23:43:10|2865.62|2857.92|2864.05|2856.35|2865.72|2858.02|2864.05|2856.35|32
1651535000000|2022-05-02 23:43:20|2864.1|2856.4|2863.37|2855.67|2864.1|2856.4|2863.27|2855.57|29
1651535010000|2022-05-02 23:43:30|2863.38|2855.68|2863.38|2855.68|2863.51|2855.81|2863.27|2855.57|26
1651535020000|2022-05-02 23:43:40|2863.43|2855.73|2862.97|2855.27|2863.54|2855.84|2862.89|2855.19|32
1651535030000|2022-05-02 23:43:50|2862.96|2855.26|2862.85|2855.15|2862.98|2855.28|2862.79|2855.09|23
1651535040000|2022-05-02 23:44:00|2862.9|2855.2|2863.75|2856.05|2863.75|2856.05|2862.82|2855.12|20
1651535050000|2022-05-02 23:44:10|2863.77|2856.07|2863.18|2855.48|2863.77|2856.07|2862.99|2855.29|27
1651535060000|2022-05-02 23:44:20|2863.07|2855.37|2863.18|2855.48|2863.18|2855.48|2862.99|2855.29|4
1651535070000|2022-05-02 23:44:30|2863.07|2855.37|2862.59|2854.89|2863.18|2855.48|2862.48|2854.78|16
1651535080000|2022-05-02 23:44:40|2862.68|2854.98|2862.41|2854.71|2862.68|2854.98|2862.34|2854.64|29
1651535090000|2022-05-02 23:44:50|2862.49|2854.79|2863.06|2855.36|2863.14|2855.44|2861.9|2854.2|32
1651535100000|2022-05-02 23:45:00|2863.19|2855.49|2863.11|2855.41|2863.32|2855.62|2862.96|2855.26|24
1651535110000|2022-05-02 23:45:10|2863.12|2855.42|2863.55|2855.85|2863.6|2855.9|2863.11|2855.41|20
1651535120000|2022-05-02 23:45:20|2863.52|2855.82|2861.86|2854.16|2863.59|2855.89|2861.69|2853.99|35
1651535130000|2022-05-02 23:45:30|2861.92|2854.22|2861.61|2853.91|2862.06|2854.36|2861.61|2853.91|34
1651535140000|2022-05-02 23:45:40|2861.62|2853.92|2861.61|2853.91|2861.62|2853.92|2861.41|2853.71|28
1651535150000|2022-05-02 23:45:50|2861.58|2853.88|2861.09|2853.39|2861.58|2853.88|2861.09|2853.39|15
1651535160000|2022-05-02 23:46:00|2861.13|2853.43|2861.88|2854.18|2861.97|2854.27|2861.13|2853.43|20
1651535170000|2022-05-02 23:46:10|2861.94|2854.24|2861.98|2854.28|2862.07|2854.37|2861.74|2854.04|21
1651535180000|2022-05-02 23:46:20|2861.99|2854.29|2863.21|2855.51|2863.34|2855.64|2861.99|2854.29|27
1651535190000|2022-05-02 23:46:30|2863.35|2855.65|2863.58|2855.88|2864.07|2856.37|2863.21|2855.51|31
1651535200000|2022-05-02 23:46:40|2863.63|2855.93|2863.84|2856.14|2863.85|2856.15|2863.49|2855.79|22
1651535210000|2022-05-02 23:46:50|2863.9|2856.2|2863.86|2856.16|2863.9|2856.2|2863.45|2855.75|26
1651535220000|2022-05-02 23:47:00|2863.87|2856.17|2863.25|2855.55|2863.9|2856.2|2863.24|2855.54|28
1651535230000|2022-05-02 23:47:10|2863.24|2855.54|2862.52|2854.82|2863.24|2855.54|2862.52|2854.82|18
1651535240000|2022-05-02 23:47:20|2862.19|2854.49|2862.29|2854.59|2862.45|2854.75|2862.19|2854.49|18
1651535250000|2022-05-02 23:47:30|2862.36|2854.66|2862.55|2854.85|2862.57|2854.87|2862.06|2854.36|27
1651535260000|2022-05-02 23:47:40|2862.54|2854.84|2862.51|2854.81|2862.66|2854.96|2862.12|2854.42|18
1651535270000|2022-05-02 23:47:50|2862.48|2854.78|2861.77|2854.07|2862.48|2854.78|2861.24|2853.54|33
1651535280000|2022-05-02 23:48:00|2861.9|2854.2|2860.71|2853.01|2862.03|2854.33|2860.71|2853.01|30
1651535290000|2022-05-02 23:48:10|2860.79|2853.09|2859.88|2852.18|2861.39|2853.69|2859.88|2852.18|30
1651535300000|2022-05-02 23:48:20|2860.05|2852.35|2860|2852.3|2860.05|2852.35|2859.5|2851.8|38
1651535310000|2022-05-02 23:48:30|2860.3|2852.6|2861.43|2853.73|2861.44|2853.74|2860.3|2852.6|21
1651535320000|2022-05-02 23:48:40|2861.42|2853.72|2861.39|2853.69|2861.43|2853.73|2861.26|2853.56|19
1651535330000|2022-05-02 23:48:50|2861.42|2853.72|2860.08|2852.38|2861.91|2854.21|2859.88|2852.18|33
1651535340000|2022-05-02 23:49:00|2859.88|2852.18|2858.3|2850.6|2859.88|2852.18|2856.89|2849.19|32
1651535350000|2022-05-02 23:49:10|2858.65|2850.95|2859.48|2851.78|2859.58|2851.88|2858.53|2850.83|39
1651535360000|2022-05-02 23:49:20|2859.5|2851.8|2859.48|2851.78|2859.58|2851.88|2859.42|2851.72|23
1651535370000|2022-05-02 23:49:30|2859.43|2851.73|2859.8|2852.1|2860.45|2852.75|2859.38|2851.68|37
1651535380000|2022-05-02 23:49:40|2859.83|2852.13|2859.91|2852.21|2860|2852.3|2859.71|2852.01|28
1651535390000|2022-05-02 23:49:50|2859.94|2852.24|2859.95|2852.25|2859.97|2852.27|2859.61|2851.91|22
1651535400000|2022-05-02 23:50:00|2860.09|2852.39|2860.42|2852.72|2860.42|2852.72|2858.69|2850.99|31
1651535410000|2022-05-02 23:50:10|2860.47|2852.77|2860.55|2852.85|2860.6|2852.9|2860.18|2852.48|26
1651535420000|2022-05-02 23:50:20|2860.56|2852.86|2861.42|2853.72|2861.42|2853.72|2860.56|2852.86|29
1651535430000|2022-05-02 23:50:30|2861.39|2853.69|2861.34|2853.64|2861.9|2854.2|2861.34|2853.64|23
1651535440000|2022-05-02 23:50:40|2861.28|2853.58|2860.58|2852.88|2861.29|2853.59|2860.56|2852.86|27
1651535450000|2022-05-02 23:50:50|2860.51|2852.81|2860.29|2852.59|2860.54|2852.84|2860.08|2852.38|27
1651535460000|2022-05-02 23:51:00|2860.3|2852.6|2860.66|2852.96|2860.72|2853.02|2860.23|2852.53|36
1651535470000|2022-05-02 23:51:10|2860.67|2852.97|2860.7|2853|2860.72|2853.02|2860.59|2852.89|30
1651535480000|2022-05-02 23:51:20|2860.69|2852.99|2861.88|2854.18|2861.88|2854.18|2860.68|2852.98|32
1651535490000|2022-05-02 23:51:30|2861.89|2854.19|2861.97|2854.27|2862.13|2854.43|2861.75|2854.05|28
1651535500000|2022-05-02 23:51:40|2862.04|2854.34|2862.06|2854.36|2862.06|2854.36|2861.5|2853.8|24
1651535510000|2022-05-02 23:51:50|2862.07|2854.37|2861.8|2854.1|2862.09|2854.39|2861.8|2854.1|22
1651535520000|2022-05-02 23:52:00|2862.02|2854.32|2862.02|2854.32|2862.11|2854.41|2861.8|2854.1|16
1651535530000|2022-05-02 23:52:10|2862|2854.3|2861.31|2853.61|2862.01|2854.31|2861.11|2853.41|24
1651535540000|2022-05-02 23:52:20|2861.19|2853.49|2861.85|2854.15|2861.89|2854.19|2861.19|2853.49|19
1651535550000|2022-05-02 23:52:30|2861.86|2854.16|2861.89|2854.19|2862|2854.3|2861.85|2854.15|25
1651535560000|2022-05-02 23:52:40|2861.92|2854.22|2861.57|2853.87|2862.01|2854.31|2861.57|2853.87|24
1651535570000|2022-05-02 23:52:50|2861.58|2853.88|2861.39|2853.69|2861.66|2853.96|2861.37|2853.67|10
1651535580000|2022-05-02 23:53:00|2861.38|2853.68|2861.29|2853.59|2861.38|2853.68|2860.92|2853.22|11
1651535590000|2022-05-02 23:53:10|2861.22|2853.52|2861.05|2853.35|2861.38|2853.68|2861.04|2853.34|20
1651535600000|2022-05-02 23:53:20|2861.02|2853.32|2861.24|2853.54|2861.24|2853.54|2860.65|2852.95|17
1651535610000|2022-05-02 23:53:30|2861.04|2853.34|2860.17|2852.47|2861.04|2853.34|2859.8|2852.1|29
1651535620000|2022-05-02 23:53:40|2860.11|2852.41|2860.52|2852.82|2861.24|2853.54|2860.11|2852.41|25
1651535630000|2022-05-02 23:53:50|2860.54|2852.84|2860.59|2852.89|2861.24|2853.54|2860.23|2852.53|23
1651535640000|2022-05-02 23:54:00|2860.54|2852.84|2860.91|2853.21|2861.24|2853.54|2860.29|2852.59|24
1651535650000|2022-05-02 23:54:10|2860.86|2853.16|2860.68|2852.98|2861.24|2853.54|2860.5|2852.8|26
1651535660000|2022-05-02 23:54:20|2860.65|2852.95|2860.69|2852.99|2861.24|2853.54|2860.48|2852.78|12
1651535670000|2022-05-02 23:54:30|2860.72|2853.02|2860.32|2852.62|2861.1|2853.4|2860.03|2852.33|19
1651535680000|2022-05-02 23:54:40|2860.21|2852.51|2861.11|2853.41|2861.34|2853.64|2860.03|2852.33|30
1651535690000|2022-05-02 23:54:50|2861.12|2853.42|2861.24|2853.54|2861.38|2853.68|2861.12|2853.42|18
1651535700000|2022-05-02 23:55:00|2861.3|2853.6|2860.99|2853.29|2861.3|2853.6|2860.35|2852.65|26
1651535710000|2022-05-02 23:55:10|2860.91|2853.21|2861.25|2853.55|2861.34|2853.64|2860.91|2853.21|23
1651535720000|2022-05-02 23:55:20|2861.31|2853.61|2861.3|2853.6|2861.38|2853.68|2861.24|2853.54|24
1651535730000|2022-05-02 23:55:30|2861.35|2853.65|2861.31|2853.61|2861.35|2853.65|2861.28|2853.58|17
1651535740000|2022-05-02 23:55:40|2861.33|2853.63|2862.11|2854.41|2862.11|2854.41|2861.29|2853.59|20
1651535750000|2022-05-02 23:55:50|2862.14|2854.44|2861.74|2854.04|2862.25|2854.55|2861.72|2854.02|28
1651535760000|2022-05-02 23:56:00|2861.72|2854.02|2862.39|2854.69|2862.39|2854.69|2861.72|2854.02|14
1651535770000|2022-05-02 23:56:10|2862.37|2854.67|2861.03|2853.33|2862.37|2854.67|2861|2853.3|20
1651535780000|2022-05-02 23:56:20|2861.04|2853.34|2860.68|2852.98|2861.06|2853.36|2860.47|2852.77|28
1651535790000|2022-05-02 23:56:30|2860.69|2852.99|2860.65|2852.95|2861.03|2853.33|2860.64|2852.94|23
1651535800000|2022-05-02 23:56:40|2860.67|2852.97|2860.99|2853.29|2861.21|2853.51|2860.64|2852.94|20
1651535810000|2022-05-02 23:56:50|2861.13|2853.43|2860.11|2852.41|2861.13|2853.43|2860.06|2852.36|26
1651535820000|2022-05-02 23:57:00|2860.1|2852.4|2860.34|2852.64|2860.37|2852.67|2859.92|2852.22|30
1651535830000|2022-05-02 23:57:10|2860.37|2852.67|2860.69|2852.99|2860.69|2852.99|2860.32|2852.62|20
1651535840000|2022-05-02 23:57:20|2860.95|2853.25|2861.57|2853.87|2861.58|2853.88|2860.83|2853.13|27
1651535850000|2022-05-02 23:57:30|2861.49|2853.79|2861.01|2853.31|2861.62|2853.92|2861|2853.3|21
1651535860000|2022-05-02 23:57:40|2860.98|2853.28|2860.94|2853.24|2860.98|2853.28|2860.44|2852.74|28
1651535870000|2022-05-02 23:57:50|2860.93|2853.23|2861.16|2853.46|2861.2|2853.5|2860.92|2853.22|23
1651535880000|2022-05-02 23:58:00|2861.19|2853.49|2861.16|2853.46|2861.19|2853.49|2861.14|2853.44|18
1651535890000|2022-05-02 23:58:10|2861.18|2853.48|2861.19|2853.49|2861.19|2853.49|2861.14|2853.44|13
1651535900000|2022-05-02 23:58:20|2861.21|2853.51|2861.14|2853.44|2861.23|2853.53|2861.14|2853.44|11
1651535910000|2022-05-02 23:58:30|2861.17|2853.47|2861.43|2853.73|2861.64|2853.94|2861.14|2853.44|13
1651535920000|2022-05-02 23:58:40|2861.35|2853.65|2860.74|2853.04|2861.53|2853.83|2860.53|2852.83|30
1651535930000|2022-05-02 23:58:50|2860.73|2853.03|2860.59|2852.89|2860.73|2853.03|2860.42|2852.72|21
1651535940000|2022-05-02 23:59:00|2860.68|2852.98|2860.77|2853.07|2861.45|2853.75|2860.68|2852.98|20
1651535950000|2022-05-02 23:59:10|2860.78|2853.08|2860.24|2852.54|2860.78|2853.08|2860.15|2852.45|25
1651535960000|2022-05-02 23:59:20|2860.26|2852.56|2860.33|2852.63|2860.41|2852.71|2860.26|2852.56|19
1651535970000|2022-05-02 23:59:30|2860.31|2852.61|2860.33|2852.63|2860.37|2852.67|2860.28|2852.58|19
1651535980000|2022-05-02 23:59:40|2860.34|2852.64|2860.37|2852.67|2860.37|2852.67|2860.31|2852.61|9
1651535990000|2022-05-02 23:59:50|2860.33|2852.63|2860.53|2852.83|2860.96|2853.26|2860.33|2852.63|12
1651536000000|2022-05-03 00:00:00|2860.46|2852.76|2860.57|2852.87|2860.88|2853.18|2860.41|2852.71|25
1651536010000|2022-05-03 00:00:10|2860.58|2852.88|2860.69|2852.99|2860.81|2853.11|2860.54|2852.84|23
1651536020000|2022-05-03 00:00:20|2860.68|2852.98|2860.36|2852.66|2860.97|2853.27|2860.36|2852.66|30
1651536030000|2022-05-03 00:00:30|2860.72|2853.02|2859.88|2852.18|2860.72|2853.02|2859.66|2851.96|31
1651536040000|2022-05-03 00:00:40|2859.91|2852.21|2859.68|2851.98|2859.94|2852.24|2859.11|2851.41|29
1651536050000|2022-05-03 00:00:50|2859.78|2852.08|2859.08|2851.38|2859.78|2852.08|2859.05|2851.35|28
1651536060000|2022-05-03 00:01:00|2859.07|2851.37|2859.92|2852.22|2859.92|2852.22|2858.98|2851.28|20
1651536070000|2022-05-03 00:01:10|2859.54|2851.84|2862.6|2854.9|2862.6|2854.9|2859.54|2851.84|28
1651536080000|2022-05-03 00:01:20|2862.58|2854.88|2862.17|2854.47|2862.58|2854.88|2861.63|2853.93|27
1651536090000|2022-05-03 00:01:30|2862.16|2854.46|2860.68|2852.98|2862.16|2854.46|2860.49|2852.79|32
1651536100000|2022-05-03 00:01:40|2860.76|2853.06|2860.86|2853.16|2860.99|2853.29|2860.66|2852.96|23
1651536110000|2022-05-03 00:01:50|2860.87|2853.17|2860.79|2853.09|2861.18|2853.48|2860.73|2853.03|27
1651536120000|2022-05-03 00:02:00|2860.9|2853.2|2860.44|2852.74|2861.11|2853.41|2860.43|2852.73|28
1651536130000|2022-05-03 00:02:10|2860.42|2852.72|2859.6|2851.9|2860.61|2852.91|2859.6|2851.9|30
1651536140000|2022-05-03 00:02:20|2859.54|2851.84|2857.7|2850|2859.83|2852.13|2857.65|2849.95|35
1651536150000|2022-05-03 00:02:30|2857.66|2849.96|2857.16|2849.46|2857.66|2849.96|2857.07|2849.37|36
1651536160000|2022-05-03 00:02:40|2857.2|2849.5|2858.32|2850.62|2858.5|2850.8|2857.2|2849.5|37
1651536170000|2022-05-03 00:02:50|2858.31|2850.61|2860.15|2852.45|2860.47|2852.77|2858.31|2850.61|38
1651536180000|2022-05-03 00:03:00|2860.31|2852.61|2859.46|2851.76|2860.33|2852.63|2858.82|2851.12|39
1651536190000|2022-05-03 00:03:10|2859.47|2851.77|2859.93|2852.23|2859.93|2852.23|2858.72|2851.02|36
1651536200000|2022-05-03 00:03:20|2859.58|2851.88|2860.63|2852.93|2860.63|2852.93|2859.53|2851.83|30
1651536210000|2022-05-03 00:03:30|2860.62|2852.92|2861.1|2853.4|2861.13|2853.43|2860.62|2852.92|37
1651536220000|2022-05-03 00:03:40|2861.09|2853.39|2860.67|2852.97|2861.45|2853.75|2860.54|2852.84|35
1651536230000|2022-05-03 00:03:50|2860.69|2852.99|2860.81|2853.11|2860.91|2853.21|2860.47|2852.77|31
1651536240000|2022-05-03 00:04:00|2860.85|2853.15|2861.18|2853.48|2861.18|2853.48|2860.8|2853.1|32
1651536250000|2022-05-03 00:04:10|2861.26|2853.56|2861.77|2854.07|2861.96|2854.26|2861.02|2853.32|27
1651536260000|2022-05-03 00:04:20|2861.61|2853.91|2860.68|2852.98|2861.61|2853.91|2860.68|2852.98|20
1651536270000|2022-05-03 00:04:30|2860.65|2852.95|2860.25|2852.55|2860.65|2852.95|2859.49|2851.79|28
1651536280000|2022-05-03 00:04:40|2860.18|2852.48|2860.35|2852.65|2860.52|2852.82|2860.03|2852.33|18
1651536290000|2022-05-03 00:04:50|2860.37|2852.67|2860.45|2852.75|2860.5|2852.8|2860|2852.3|18
1651536300000|2022-05-03 00:05:00|2860.47|2852.77|2861.15|2853.45|2861.45|2853.75|2860.42|2852.72|27
1651536310000|2022-05-03 00:05:10|2861.23|2853.53|2861.56|2853.86|2862.25|2854.55|2861.23|2853.53|35
1651536320000|2022-05-03 00:05:20|2861.42|2853.72|2861.62|2853.92|2861.65|2853.95|2861.33|2853.63|33
1651536330000|2022-05-03 00:05:30|2861.63|2853.93|2861.18|2853.48|2861.76|2854.06|2861.13|2853.43|32
1651536340000|2022-05-03 00:05:40|2861.16|2853.46|2861.33|2853.63|2861.36|2853.66|2860.99|2853.29|25
1651536350000|2022-05-03 00:05:50|2861.38|2853.68|2861.32|2853.62|2861.39|2853.69|2861.31|2853.61|18
1651536360000|2022-05-03 00:06:00|2861.36|2853.66|2861.4|2853.7|2861.46|2853.76|2861.31|2853.61|27
1651536370000|2022-05-03 00:06:10|2861.41|2853.71|2861.43|2853.73|2861.43|2853.73|2861.35|2853.65|19
1651536380000|2022-05-03 00:06:20|2861.41|2853.71|2860.6|2852.9|2861.43|2853.73|2860.6|2852.9|21
1651536390000|2022-05-03 00:06:30|2860.49|2852.79|2861.35|2853.65|2861.35|2853.65|2860.49|2852.79|35
1651536400000|2022-05-03 00:06:40|2861.37|2853.67|2862.7|2855|2862.76|2855.06|2861.37|2853.67|33
1651536410000|2022-05-03 00:06:50|2862.71|2855.01|2862.24|2854.54|2862.8|2855.1|2862.03|2854.33|33
1651536420000|2022-05-03 00:07:00|2862.25|2854.55|2862.6|2854.9|2862.6|2854.9|2862.14|2854.44|33
1651536430000|2022-05-03 00:07:10|2862.66|2854.96|2862.81|2855.11|2863.35|2855.65|2862.66|2854.96|33
1651536440000|2022-05-03 00:07:20|2862.88|2855.18|2864.14|2856.44|2864.27|2856.57|2862.78|2855.08|39
1651536450000|2022-05-03 00:07:30|2864.19|2856.49|2863.6|2855.9|2864.35|2856.65|2863.6|2855.9|35
1651536460000|2022-05-03 00:07:40|2863.72|2856.02|2864.01|2856.31|2864.05|2856.35|2863.53|2855.83|28
1651536470000|2022-05-03 00:07:50|2864|2856.3|2863.09|2855.39|2864.01|2856.31|2862.9|2855.2|28
1651536480000|2022-05-03 00:08:00|2863.08|2855.38|2862.47|2854.77|2863.2|2855.5|2862.35|2854.65|29
1651536490000|2022-05-03 00:08:10|2862.49|2854.79|2862.41|2854.71|2862.91|2855.21|2862.38|2854.68|26
1651536500000|2022-05-03 00:08:20|2862.39|2854.69|2861.73|2854.03|2862.56|2854.86|2861.43|2853.73|32
1651536510000|2022-05-03 00:08:30|2861.79|2854.09|2863.04|2855.34|2863.04|2855.34|2861.74|2854.04|21
1651536520000|2022-05-03 00:08:40|2863.06|2855.36|2863.48|2855.78|2863.51|2855.81|2863.06|2855.36|29
1651536530000|2022-05-03 00:08:50|2863.47|2855.77|2863.58|2855.88|2863.71|2856.01|2863.46|2855.76|23
1651536540000|2022-05-03 00:09:00|2863.57|2855.87|2863.54|2855.84|2863.63|2855.93|2863.51|2855.81|21
1651536550000|2022-05-03 00:09:10|2863.51|2855.81|2863.08|2855.38|2863.58|2855.88|2862.99|2855.29|26
1651536560000|2022-05-03 00:09:20|2863.07|2855.37|2864.74|2857.04|2864.74|2857.04|2863.07|2855.37|29
1651536570000|2022-05-03 00:09:30|2864.79|2857.09|2864.09|2856.39|2864.8|2857.1|2863.96|2856.26|34
1651536580000|2022-05-03 00:09:40|2863.99|2856.29|2864.21|2856.51|2864.44|2856.74|2863.99|2856.29|28
1651536590000|2022-05-03 00:09:50|2864.22|2856.52|2864.35|2856.65|2864.35|2856.65|2863.68|2855.98|35
1651536600000|2022-05-03 00:10:00|2864.39|2856.69|2865|2857.3|2865.3|2857.6|2864.36|2856.66|34
1651536610000|2022-05-03 00:10:10|2865.03|2857.33|2864.86|2857.16|2865.03|2857.33|2864.52|2856.82|36
1651536620000|2022-05-03 00:10:20|2864.76|2857.06|2864.36|2856.66|2864.79|2857.09|2864.21|2856.51|36
1651536630000|2022-05-03 00:10:30|2864.26|2856.56|2864.41|2856.71|2864.53|2856.83|2864.26|2856.56|32
1651536640000|2022-05-03 00:10:40|2864.43|2856.73|2863.69|2855.99|2864.64|2856.94|2863.69|2855.99|22
1651536650000|2022-05-03 00:10:50|2863.63|2855.93|2864.8|2857.1|2865.06|2857.36|2863.61|2855.91|35
1651536660000|2022-05-03 00:11:00|2864.83|2857.13|2864.61|2856.91|2864.86|2857.16|2864.6|2856.9|34
1651536670000|2022-05-03 00:11:10|2864.25|2856.55|2864.47|2856.77|2864.51|2856.81|2864.08|2856.38|18
1651536680000|2022-05-03 00:11:20|2864.48|2856.78|2864.1|2856.4|2864.53|2856.83|2864.1|2856.4|14
1651536690000|2022-05-03 00:11:30|2864.07|2856.37|2863.99|2856.29|2864.09|2856.39|2863.99|2856.29|7
1651536700000|2022-05-03 00:11:40|2864.01|2856.31|2864.35|2856.65|2864.46|2856.76|2864.01|2856.31|19
1651536710000|2022-05-03 00:11:50|2864.37|2856.67|2864.72|2857.02|2864.72|2857.02|2864.34|2856.64|14
1651536720000|2022-05-03 00:12:00|2864.69|2856.99|2864.99|2857.29|2865.22|2857.52|2864.57|2856.87|28
1651536730000|2022-05-03 00:12:10|2864.75|2857.05|2864.54|2856.84|2864.75|2857.05|2864.24|2856.54|24
1651536740000|2022-05-03 00:12:20|2864.55|2856.85|2865.16|2857.46|2865.31|2857.61|2864.52|2856.82|28
1651536750000|2022-05-03 00:12:30|2865.11|2857.41|2865.18|2857.48|2865.33|2857.63|2865.11|2857.41|18
1651536760000|2022-05-03 00:12:40|2865.17|2857.47|2864.69|2856.99|2865.24|2857.54|2864.69|2856.99|14
1651536770000|2022-05-03 00:12:50|2864.76|2857.06|2865.31|2857.61|2865.31|2857.61|2864.76|2857.06|17
1651536780000|2022-05-03 00:13:00|2865.34|2857.64|2864.77|2857.07|2865.41|2857.71|2864.63|2856.93|26
1651536790000|2022-05-03 00:13:10|2864.79|2857.09|2864.75|2857.05|2864.85|2857.15|2864.73|2857.03|22
1651536800000|2022-05-03 00:13:20|2864.76|2857.06|2864.74|2857.04|2864.81|2857.11|2864.47|2856.77|30
1651536810000|2022-05-03 00:13:30|2864.75|2857.05|2864.31|2856.61|2864.86|2857.16|2864.31|2856.61|16
1651536830000|2022-05-03 00:13:50|2864.27|2856.57|2864.14|2856.44|2864.31|2856.61|2864.1|2856.4|8
1651536840000|2022-05-03 00:14:00|2864.17|2856.47|2864.06|2856.36|2864.17|2856.47|2864.06|2856.36|13
1651536850000|2022-05-03 00:14:10|2864.01|2856.31|2864.08|2856.38|2864.08|2856.38|2864.01|2856.31|15
1651536860000|2022-05-03 00:14:20|2864.05|2856.35|2863.78|2856.08|2864.08|2856.38|2863.78|2856.08|15
1651536870000|2022-05-03 00:14:30|2863.46|2855.76|2863.63|2855.93|2863.63|2855.93|2862.8|2855.1|35
1651536880000|2022-05-03 00:14:40|2863.61|2855.91|2863.6|2855.9|2863.92|2856.22|2863.45|2855.75|30
1651536890000|2022-05-03 00:14:50|2863.49|2855.79|2863.36|2855.66|2863.63|2855.93|2863.18|2855.48|31
1651536900000|2022-05-03 00:15:00|2863.34|2855.64|2863.69|2855.99|2863.69|2855.99|2862.92|2855.22|33
1651536910000|2022-05-03 00:15:10|2863.58|2855.88|2863.6|2855.9|2863.77|2856.07|2863.36|2855.66|32
1651536920000|2022-05-03 00:15:20|2863.61|2855.91|2863.91|2856.21|2863.97|2856.27|2863.41|2855.71|28
1651536930000|2022-05-03 00:15:30|2863.61|2855.91|2863.1|2855.4|2864.01|2856.31|2863.06|2855.36|36
1651536940000|2022-05-03 00:15:40|2863.13|2855.43|2862.97|2855.27|2863.15|2855.45|2862.97|2855.27|15
1651536950000|2022-05-03 00:15:50|2862.96|2855.26|2862.92|2855.22|2863.15|2855.45|2862.62|2854.92|19
1651536960000|2022-05-03 00:16:00|2863|2855.3|2863.09|2855.39|2863.13|2855.43|2862.96|2855.26|10
1651536970000|2022-05-03 00:16:10|2863.13|2855.43|2863.1|2855.4|2863.9|2856.2|2863.09|2855.39|24
1651536980000|2022-05-03 00:16:20|2863.12|2855.42|2862.79|2855.09|2863.17|2855.47|2862.62|2854.92|28
1651536990000|2022-05-03 00:16:30|2862.76|2855.06|2862.24|2854.54|2862.82|2855.12|2861.97|2854.27|26
1651537000000|2022-05-03 00:16:40|2862.35|2854.65|2862.34|2854.64|2862.42|2854.72|2861.71|2854.01|34
1651537010000|2022-05-03 00:16:50|2862.35|2854.65|2861.94|2854.24|2862.35|2854.65|2861.65|2853.95|32
1651537020000|2022-05-03 00:17:00|2861.93|2854.23|2858.87|2851.17|2861.98|2854.28|2858.87|2851.17|35
1651537030000|2022-05-03 00:17:10|2859.26|2851.56|2860.65|2852.95|2860.65|2852.95|2859.26|2851.56|32
1651537040000|2022-05-03 00:17:20|2860.73|2853.03|2861.02|2853.32|2861.02|2853.32|2860.72|2853.02|32
1651537050000|2022-05-03 00:17:30|2860.9|2853.2|2860.29|2852.59|2861.02|2853.32|2860.02|2852.32|33
1651537060000|2022-05-03 00:17:40|2860.23|2852.53|2860.57|2852.87|2860.66|2852.96|2859.45|2851.75|34
1651537070000|2022-05-03 00:17:50|2860.53|2852.83|2860.57|2852.87|2860.57|2852.87|2860.49|2852.79|15
1651537080000|2022-05-03 00:18:00|2860.56|2852.86|2860.42|2852.72|2860.62|2852.92|2860.06|2852.36|19
1651537090000|2022-05-03 00:18:10|2860.4|2852.7|2860.01|2852.31|2860.44|2852.74|2859.89|2852.19|30
1651537100000|2022-05-03 00:18:20|2859.97|2852.27|2859.43|2851.73|2860.06|2852.36|2859.43|2851.73|25
1651537110000|2022-05-03 00:18:30|2860.06|2852.36|2859.4|2851.7|2860.06|2852.36|2859.21|2851.51|21
1651537120000|2022-05-03 00:18:40|2860.06|2852.36|2859.38|2851.68|2860.06|2852.36|2859.03|2851.33|32
1651537130000|2022-05-03 00:18:50|2859.25|2851.55|2859.22|2851.52|2859.61|2851.91|2859.22|2851.52|22
1651537140000|2022-05-03 00:19:00|2859.27|2851.57|2857.82|2850.12|2859.27|2851.57|2857.82|2850.12|22
1651537150000|2022-05-03 00:19:10|2857.81|2850.11|2857.12|2849.42|2857.81|2850.11|2857.08|2849.38|30
1651537160000|2022-05-03 00:19:20|2857.18|2849.48|2857.59|2849.89|2857.92|2850.22|2857.17|2849.47|30
1651537170000|2022-05-03 00:19:30|2857.6|2849.9|2857.53|2849.83|2857.61|2849.91|2857.42|2849.72|25
1651537180000|2022-05-03 00:19:40|2857.47|2849.77|2857.92|2850.22|2858.18|2850.48|2857.47|2849.77|16
1651537190000|2022-05-03 00:19:50|2857.93|2850.23|2857.87|2850.17|2857.95|2850.25|2857.56|2849.86|23
1651537200000|2022-05-03 00:20:00|2857.94|2850.24|2857.39|2849.69|2857.97|2850.27|2856.91|2849.21|34
1651537210000|2022-05-03 00:20:10|2857.33|2849.63|2857.57|2849.87|2857.95|2850.25|2857.1|2849.4|28
1651537220000|2022-05-03 00:20:20|2857.55|2849.85|2857.15|2849.45|2857.76|2850.06|2856.97|2849.27|30
1651537230000|2022-05-03 00:20:30|2857.16|2849.46|2856.61|2848.91|2857.19|2849.49|2856.41|2848.71|14
1651537240000|2022-05-03 00:20:40|2856.6|2848.9|2855.62|2847.92|2856.61|2848.91|2855.62|2847.92|18
1651537250000|2022-05-03 00:20:50|2855.7|2848|2856.05|2848.35|2856.17|2848.47|2855.54|2847.84|27
1651537260000|2022-05-03 00:21:00|2856.06|2848.36|2856.2|2848.5|2856.2|2848.5|2855.37|2847.67|23
1651537270000|2022-05-03 00:21:10|2856.21|2848.51|2855.35|2847.65|2856.3|2848.6|2854.84|2847.14|27
1651537280000|2022-05-03 00:21:20|2855.36|2847.66|2854.84|2847.14|2855.41|2847.71|2854.49|2846.79|31
1651537290000|2022-05-03 00:21:30|2854.94|2847.24|2854.58|2846.88|2855.36|2847.66|2854.48|2846.78|31
1651537300000|2022-05-03 00:21:40|2854.85|2847.15|2854.63|2846.93|2854.96|2847.26|2854.31|2846.61|35
1651537310000|2022-05-03 00:21:50|2854.6|2846.9|2854.31|2846.61|2854.88|2847.18|2854.31|2846.61|31
1651537320000|2022-05-03 00:22:00|2854.49|2846.79|2854.54|2846.84|2854.55|2846.85|2854.31|2846.61|15
1651537330000|2022-05-03 00:22:10|2854.55|2846.85|2854.12|2846.42|2854.55|2846.85|2854.04|2846.34|15
1651537340000|2022-05-03 00:22:20|2854.2|2846.5|2854.66|2846.96|2854.66|2846.96|2854.2|2846.5|18
1651537350000|2022-05-03 00:22:30|2854.67|2846.97|2855.38|2847.68|2855.47|2847.77|2854.67|2846.97|10
1651537360000|2022-05-03 00:22:40|2855.35|2847.65|2855.35|2847.65|2855.46|2847.76|2855.26|2847.56|11
1651537370000|2022-05-03 00:22:50|2855.22|2847.52|2854.82|2847.12|2855.42|2847.72|2854.82|2847.12|11
1651537380000|2022-05-03 00:23:00|2854.81|2847.11|2854.94|2847.24|2854.94|2847.24|2854.08|2846.38|20
1651537390000|2022-05-03 00:23:10|2854.36|2846.66|2855.18|2847.48|2855.18|2847.48|2854.35|2846.65|17
1651537400000|2022-05-03 00:23:20|2855.16|2847.46|2855.1|2847.4|2855.18|2847.48|2854.45|2846.75|22
1651537410000|2022-05-03 00:23:30|2855.11|2847.41|2855.43|2847.73|2855.46|2847.76|2855.11|2847.41|12
1651537420000|2022-05-03 00:23:40|2855.47|2847.77|2855.12|2847.42|2855.47|2847.77|2855.12|2847.42|18
1651537430000|2022-05-03 00:23:50|2855.11|2847.41|2854.87|2847.17|2855.28|2847.58|2854.75|2847.05|20
1651537440000|2022-05-03 00:24:00|2854.91|2847.21|2854.74|2847.04|2854.92|2847.22|2854.7|2847|18
1651537450000|2022-05-03 00:24:10|2854.75|2847.05|2854.54|2846.84|2854.79|2847.09|2854.35|2846.65|16
1651537460000|2022-05-03 00:24:20|2854.55|2846.85|2855.62|2847.92|2855.62|2847.92|2854.28|2846.58|23
1651537470000|2022-05-03 00:24:30|2855.72|2848.02|2855.56|2847.86|2856.33|2848.63|2855.2|2847.5|37
1651537480000|2022-05-03 00:24:40|2855.49|2847.79|2856.08|2848.38|2856.14|2848.44|2855.18|2847.48|35
1651537490000|2022-05-03 00:24:50|2856.16|2848.46|2856.09|2848.39|2856.16|2848.46|2855.7|2848|33
1651537500000|2022-05-03 00:25:00|2856.03|2848.33|2855.76|2848.06|2856.03|2848.33|2854.73|2847.03|35
1651537510000|2022-05-03 00:25:10|2855.67|2847.97|2855.48|2847.78|2855.78|2848.08|2855.03|2847.33|29
1651537520000|2022-05-03 00:25:20|2855.7|2848|2854.78|2847.08|2855.78|2848.08|2854.58|2846.88|19
1651537530000|2022-05-03 00:25:30|2854.65|2846.95|2854.61|2846.91|2855.05|2847.35|2854.52|2846.82|28
1651537540000|2022-05-03 00:25:40|2854.65|2846.95|2855|2847.3|2855.1|2847.4|2854.56|2846.86|26
1651537550000|2022-05-03 00:25:50|2854.56|2846.86|2855.54|2847.84|2855.54|2847.84|2854.56|2846.86|28
1651537560000|2022-05-03 00:26:00|2855.5|2847.8|2854.75|2847.05|2855.5|2847.8|2854.75|2847.05|7
1651537570000|2022-05-03 00:26:10|2854.76|2847.06|2853.88|2846.18|2854.76|2847.06|2853.86|2846.16|17
1651537580000|2022-05-03 00:26:20|2853.86|2846.16|2853.44|2845.74|2854|2846.3|2853.26|2845.56|20
1651537590000|2022-05-03 00:26:30|2853.42|2845.72|2854.12|2846.42|2854.32|2846.62|2853.37|2845.67|22
1651537600000|2022-05-03 00:26:40|2854.13|2846.43|2855.21|2847.51|2855.48|2847.78|2854.13|2846.43|25
1651537610000|2022-05-03 00:26:50|2855.29|2847.59|2855.29|2847.59|2855.29|2847.59|2855.23|2847.53|11
1651537620000|2022-05-03 00:27:00|2855.24|2847.54|2856.19|2848.49|2856.2|2848.5|2855.16|2847.46|33
1651537630000|2022-05-03 00:27:10|2856.2|2848.5|2854.84|2847.14|2856.2|2848.5|2854.84|2847.14|24
1651537640000|2022-05-03 00:27:20|2854.81|2847.11|2853.77|2846.07|2854.81|2847.11|2853.62|2845.92|24
1651537650000|2022-05-03 00:27:30|2853.91|2846.21|2854.07|2846.37|2854.19|2846.49|2853.44|2845.74|20
1651537660000|2022-05-03 00:27:40|2854.05|2846.35|2853.44|2845.74|2854.47|2846.77|2853.44|2845.74|18
1651537670000|2022-05-03 00:27:50|2853.2|2845.5|2853.37|2845.67|2853.4|2845.7|2852.75|2845.05|21
1651537680000|2022-05-03 00:28:00|2852.83|2845.13|2852.56|2844.86|2853.29|2845.59|2851.74|2844.04|25
1651537690000|2022-05-03 00:28:10|2852.65|2844.95|2852.46|2844.76|2853.2|2845.5|2852.39|2844.69|28
1651537700000|2022-05-03 00:28:20|2852.82|2845.12|2852.87|2845.17|2853.17|2845.47|2851.85|2844.15|30
1651537710000|2022-05-03 00:28:30|2852.81|2845.11|2854.04|2846.34|2854.04|2846.34|2852.54|2844.84|31
1651537720000|2022-05-03 00:28:40|2854.06|2846.36|2854.78|2847.08|2854.82|2847.12|2853.75|2846.05|33
1651537730000|2022-05-03 00:28:50|2854.68|2846.98|2854.33|2846.63|2854.72|2847.02|2854.33|2846.63|30
1651537740000|2022-05-03 00:29:00|2854.53|2846.83|2854.55|2846.85|2854.71|2847.01|2853.94|2846.24|32
1651537750000|2022-05-03 00:29:10|2854.52|2846.82|2853.71|2846.01|2854.55|2846.85|2852.88|2845.18|37
1651537760000|2022-05-03 00:29:20|2853.48|2845.78|2853.12|2845.42|2853.48|2845.78|2852.59|2844.89|29
1651537770000|2022-05-03 00:29:30|2853.09|2845.39|2853.03|2845.33|2853.12|2845.42|2853|2845.3|18
1651537780000|2022-05-03 00:29:40|2852.95|2845.25|2852.16|2844.46|2852.95|2845.25|2851.67|2843.97|13
1651537790000|2022-05-03 00:29:50|2852.07|2844.37|2851.77|2844.07|2852.07|2844.37|2851.77|2844.07|3
1651537800000|2022-05-03 00:30:00|2851.82|2844.12|2853.66|2845.96|2853.73|2846.03|2851.82|2844.12|33
1651537810000|2022-05-03 00:30:10|2853.68|2845.98|2852.74|2845.04|2853.68|2845.98|2852.74|2845.04|22
1651537820000|2022-05-03 00:30:20|2852.73|2845.03|2852.84|2845.14|2852.92|2845.22|2852.63|2844.93|20
1651537830000|2022-05-03 00:30:30|2852.72|2845.02|2851.63|2843.93|2852.89|2845.19|2850.98|2843.28|21
1651537840000|2022-05-03 00:30:40|2850.98|2843.28|2851.74|2844.04|2852.5|2844.8|2850.98|2843.28|25
1651537850000|2022-05-03 00:30:50|2852.5|2844.8|2850.1|2842.4|2852.5|2844.8|2850.1|2842.4|27
1651537860000|2022-05-03 00:31:00|2851.01|2843.31|2850.61|2842.91|2852|2844.3|2849.96|2842.26|31
1651537870000|2022-05-03 00:31:10|2850.68|2842.98|2849.91|2842.21|2851.11|2843.41|2849.53|2841.83|33
1651537880000|2022-05-03 00:31:20|2849.93|2842.23|2849.91|2842.21|2849.93|2842.23|2849.91|2842.21|13
1651537890000|2022-05-03 00:31:30|2849.92|2842.22|2850.56|2842.86|2850.63|2842.93|2849.92|2842.22|13
1651537900000|2022-05-03 00:31:40|2850.57|2842.87|2849.78|2842.08|2850.62|2842.92|2849.67|2841.97|20
1651537910000|2022-05-03 00:31:50|2849.67|2841.97|2849.78|2842.08|2849.78|2842.08|2849.65|2841.95|10
1651537920000|2022-05-03 00:32:00|2849.82|2842.12|2850.15|2842.45|2850.2|2842.5|2849.82|2842.12|14
1651537930000|2022-05-03 00:32:10|2850.22|2842.52|2851.91|2844.21|2852.15|2844.45|2850.22|2842.52|39
1651537940000|2022-05-03 00:32:20|2851.99|2844.29|2851.16|2843.46|2852.12|2844.42|2851.16|2843.46|29
1651537950000|2022-05-03 00:32:30|2851.8|2844.1|2850.18|2842.48|2851.8|2844.1|2849.88|2842.18|31
1651537960000|2022-05-03 00:32:40|2850.1|2842.4|2850.53|2842.83|2850.53|2842.83|2850.1|2842.4|29
1651537970000|2022-05-03 00:32:50|2850.55|2842.85|2851.41|2843.71|2851.41|2843.71|2850.54|2842.84|28
1651537980000|2022-05-03 00:33:00|2851.42|2843.72|2851.79|2844.09|2851.92|2844.22|2851.32|2843.62|32
1651537990000|2022-05-03 00:33:10|2852.05|2844.35|2852.34|2844.64|2852.4|2844.7|2851.81|2844.11|26
1651538000000|2022-05-03 00:33:20|2852.35|2844.65|2852.61|2844.91|2852.7|2845|2852.12|2844.42|26
1651538010000|2022-05-03 00:33:30|2852.83|2845.13|2853.46|2845.76|2853.46|2845.76|2851.63|2843.93|28
1651538020000|2022-05-03 00:33:40|2853.47|2845.77|2852.92|2845.22|2853.62|2845.92|2852.9|2845.2|22
1651538030000|2022-05-03 00:33:50|2853.08|2845.38|2852.24|2844.54|2853.12|2845.42|2852.18|2844.48|27
1651538040000|2022-05-03 00:34:00|2852.23|2844.53|2852.24|2844.54|2852.58|2844.88|2852.22|2844.52|10
1651538050000|2022-05-03 00:34:10|2852.23|2844.53|2852.05|2844.35|2852.23|2844.53|2852.02|2844.32|22
1651538060000|2022-05-03 00:34:20|2852.04|2844.34|2851.76|2844.06|2852.09|2844.39|2851.53|2843.83|29
1651538070000|2022-05-03 00:34:30|2851.77|2844.07|2851.94|2844.24|2852.32|2844.62|2851.63|2843.93|32
1651538080000|2022-05-03 00:34:40|2852.09|2844.39|2852.06|2844.36|2852.16|2844.46|2851.91|2844.21|19
1651538090000|2022-05-03 00:34:50|2852.08|2844.38|2852.12|2844.42|2852.16|2844.46|2852.03|2844.33|26
1651538100000|2022-05-03 00:35:00|2852.13|2844.43|2853.43|2845.73|2853.43|2845.73|2852.09|2844.39|33
1651538110000|2022-05-03 00:35:10|2853.46|2845.76|2854.26|2846.56|2854.67|2846.97|2853.46|2845.76|35
1651538120000|2022-05-03 00:35:20|2854.43|2846.73|2853.94|2846.24|2854.43|2846.73|2853.81|2846.11|27
1651538130000|2022-05-03 00:35:30|2853.93|2846.23|2853.59|2845.89|2854.25|2846.55|2853.27|2845.57|20
1651538140000|2022-05-03 00:35:40|2853.55|2845.85|2853.94|2846.24|2854.08|2846.38|2853.51|2845.81|26
1651538150000|2022-05-03 00:35:50|2853.91|2846.21|2852.94|2845.24|2853.99|2846.29|2852.93|2845.23|31
1651538160000|2022-05-03 00:36:00|2852.71|2845.01|2852.78|2845.08|2853.48|2845.78|2852.58|2844.88|27
1651538170000|2022-05-03 00:36:10|2852.77|2845.07|2853.31|2845.61|2853.77|2846.07|2852.67|2844.97|28
1651538180000|2022-05-03 00:36:20|2853.48|2845.78|2852.1|2844.4|2853.48|2845.78|2851.96|2844.26|21
1651538190000|2022-05-03 00:36:30|2852.15|2844.45|2852.21|2844.51|2852.21|2844.51|2852|2844.3|30
1651538200000|2022-05-03 00:36:40|2852.11|2844.41|2851.66|2843.96|2852.2|2844.5|2851.61|2843.91|18
1651538210000|2022-05-03 00:36:50|2851.67|2843.97|2851.66|2843.96|2851.72|2844.02|2851.64|2843.94|14
1651538220000|2022-05-03 00:37:00|2851.8|2844.1|2852.33|2844.63|2852.35|2844.65|2851.8|2844.1|14
1651538230000|2022-05-03 00:37:10|2852.3|2844.6|2851.92|2844.22|2852.3|2844.6|2851.88|2844.18|19
1651538240000|2022-05-03 00:37:20|2851.96|2844.26|2851.81|2844.11|2851.96|2844.26|2851.79|2844.09|11
1651538250000|2022-05-03 00:37:30|2851.84|2844.14|2851.84|2844.14|2851.88|2844.18|2851.8|2844.1|11
1651538260000|2022-05-03 00:37:40|2851.85|2844.15|2851.68|2843.98|2851.85|2844.15|2851.64|2843.94|15
1651538270000|2022-05-03 00:37:50|2851.66|2843.96|2852.5|2844.8|2852.51|2844.81|2851.64|2843.94|25
1651538280000|2022-05-03 00:38:00|2852.51|2844.81|2852.58|2844.88|2852.58|2844.88|2852.37|2844.67|21
1651538290000|2022-05-03 00:38:10|2852.6|2844.9|2852.68|2844.98|2852.69|2844.99|2852.56|2844.86|15
1651538300000|2022-05-03 00:38:20|2852.6|2844.9|2851.43|2843.73|2852.69|2844.99|2850.95|2843.25|27
1651538310000|2022-05-03 00:38:30|2851.27|2843.57|2850.93|2843.23|2851.37|2843.67|2850.92|2843.22|21
1651538320000|2022-05-03 00:38:40|2850.91|2843.21|2850.75|2843.05|2851.21|2843.51|2850.75|2843.05|23
1651538330000|2022-05-03 00:38:50|2850.74|2843.04|2849.11|2841.41|2850.74|2843.04|2849.11|2841.41|27
1651538340000|2022-05-03 00:39:00|2849.62|2841.92|2849.77|2842.07|2850.3|2842.6|2848.99|2841.29|29
1651538350000|2022-05-03 00:39:10|2849.62|2841.92|2850.15|2842.45|2850.26|2842.56|2849.34|2841.64|27
1651538360000|2022-05-03 00:39:20|2850.17|2842.47|2850.17|2842.47|2850.37|2842.67|2850.14|2842.44|27
1651538370000|2022-05-03 00:39:30|2850.16|2842.46|2850.15|2842.45|2850.36|2842.66|2850.12|2842.42|15
1651538380000|2022-05-03 00:39:40|2850.16|2842.46|2850.18|2842.48|2850.4|2842.7|2850.15|2842.45|27
1651538390000|2022-05-03 00:39:50|2850.36|2842.66|2850.72|2843.02|2850.72|2843.02|2850.13|2842.43|29
1651538400000|2022-05-03 00:40:00|2850.73|2843.03|2852.49|2844.79|2852.64|2844.94|2850.66|2842.96|33
1651538410000|2022-05-03 00:40:10|2852.54|2844.84|2852.16|2844.46|2852.57|2844.87|2851.63|2843.93|32
1651538420000|2022-05-03 00:40:20|2852.12|2844.42|2851.87|2844.17|2852.18|2844.48|2851.57|2843.87|30
1651538430000|2022-05-03 00:40:30|2851.88|2844.18|2851.67|2843.97|2852.04|2844.34|2851.59|2843.89|29
1651538440000|2022-05-03 00:40:40|2851.9|2844.2|2850.88|2843.18|2851.97|2844.27|2850.88|2843.18|31
1651538450000|2022-05-03 00:40:50|2851.03|2843.33|2849.84|2842.14|2851.03|2843.33|2849.72|2842.02|29
1651538460000|2022-05-03 00:41:00|2849.92|2842.22|2849.28|2841.58|2849.98|2842.28|2849.28|2841.58|13
1651538470000|2022-05-03 00:41:10|2848.97|2841.27|2849.5|2841.8|2849.5|2841.8|2848.79|2841.09|14
1651538480000|2022-05-03 00:41:20|2849.4|2841.7|2848.96|2841.26|2849.4|2841.7|2848.76|2841.06|12
1651538490000|2022-05-03 00:41:30|2848.95|2841.25|2848.84|2841.14|2848.98|2841.28|2848.67|2840.97|15
1651538500000|2022-05-03 00:41:40|2848.85|2841.15|2848.66|2840.96|2848.86|2841.16|2848.32|2840.62|13
1651538510000|2022-05-03 00:41:50|2848.82|2841.12|2848.78|2841.08|2848.82|2841.12|2848.64|2840.94|8
1651538520000|2022-05-03 00:42:00|2848.79|2841.09|2848.97|2841.27|2848.97|2841.27|2847.89|2840.19|16
1651538530000|2022-05-03 00:42:10|2848.68|2840.98|2847.79|2840.09|2848.71|2841.01|2847.37|2839.67|33
1651538540000|2022-05-03 00:42:20|2847.76|2840.06|2847.04|2839.34|2847.79|2840.09|2847.04|2839.34|20
1651538550000|2022-05-03 00:42:30|2847.2|2839.5|2846.97|2839.27|2847.25|2839.55|2846.97|2839.27|21
1651538560000|2022-05-03 00:42:40|2847.15|2839.45|2847.36|2839.66|2847.56|2839.86|2845.93|2838.23|35
1651538570000|2022-05-03 00:42:50|2847.03|2839.33|2846.21|2838.51|2847.17|2839.47|2845.91|2838.21|29
1651538580000|2022-05-03 00:43:00|2846.34|2838.64|2846.74|2839.04|2846.76|2839.06|2846.19|2838.49|20
1651538590000|2022-05-03 00:43:10|2846.75|2839.05|2846.88|2839.18|2846.88|2839.18|2846.74|2839.04|4
1651538600000|2022-05-03 00:43:20|2847.04|2839.34|2847.76|2840.06|2847.77|2840.07|2847.04|2839.34|17
1651538610000|2022-05-03 00:43:30|2847.75|2840.05|2847.49|2839.79|2848.48|2840.78|2847.36|2839.66|29
1651538620000|2022-05-03 00:43:40|2847.35|2839.65|2846.99|2839.29|2847.38|2839.68|2846.88|2839.18|21
1651538630000|2022-05-03 00:43:50|2847.03|2839.33|2846.6|2838.9|2847.04|2839.34|2846.22|2838.52|33
1651538640000|2022-05-03 00:44:00|2846.76|2839.06|2847.41|2839.71|2847.41|2839.71|2846.72|2839.02|23
1651538650000|2022-05-03 00:44:10|2847.47|2839.77|2847.67|2839.97|2847.8|2840.1|2847.47|2839.77|23
1651538660000|2022-05-03 00:44:20|2847.64|2839.94|2848.01|2840.31|2848.01|2840.31|2847.52|2839.82|24
1651538670000|2022-05-03 00:44:30|2848.41|2840.71|2848.33|2840.63|2848.65|2840.95|2848.33|2840.63|31
1651538680000|2022-05-03 00:44:40|2848.32|2840.62|2848.24|2840.54|2848.32|2840.62|2848.08|2840.38|21
1651538690000|2022-05-03 00:44:50|2848.2|2840.5|2848.15|2840.45|2848.28|2840.58|2848.05|2840.35|15
1651538700000|2022-05-03 00:45:00|2848.18|2840.48|2848.14|2840.44|2848.45|2840.75|2847.96|2840.26|21
1651538710000|2022-05-03 00:45:10|2848.19|2840.49|2847.65|2839.95|2848.19|2840.49|2847.52|2839.82|23
1651538720000|2022-05-03 00:45:20|2847.63|2839.93|2847.43|2839.73|2847.7|2840|2847.4|2839.7|29
1651538730000|2022-05-03 00:45:30|2847.53|2839.83|2847.67|2839.97|2847.72|2840.02|2847.15|2839.45|29
1651538740000|2022-05-03 00:45:40|2847.77|2840.07|2847.9|2840.2|2848.03|2840.33|2847.75|2840.05|32
1651538750000|2022-05-03 00:45:50|2847.78|2840.08|2847.02|2839.32|2847.95|2840.25|2847.02|2839.32|19
1651538760000|2022-05-03 00:46:00|2847.07|2839.37|2846.79|2839.09|2847.74|2840.04|2846.48|2838.78|33
1651538770000|2022-05-03 00:46:10|2846.63|2838.93|2847.07|2839.37|2847.17|2839.47|2846.57|2838.87|24
1651538780000|2022-05-03 00:46:20|2847.04|2839.34|2847.91|2840.21|2847.93|2840.23|2846.96|2839.26|26
1651538790000|2022-05-03 00:46:30|2847.9|2840.2|2848.08|2840.38|2848.11|2840.41|2847.89|2840.19|15
1651538800000|2022-05-03 00:46:40|2848.13|2840.43|2848.38|2840.68|2848.41|2840.71|2848.13|2840.43|25
1651538810000|2022-05-03 00:46:50|2848.35|2840.65|2848.35|2840.65|2848.71|2841.01|2848.14|2840.44|25
1651538820000|2022-05-03 00:47:00|2848.33|2840.63|2848.36|2840.66|2848.37|2840.67|2848.31|2840.61|12
1651538830000|2022-05-03 00:47:10|2848.37|2840.67|2847.47|2839.77|2848.37|2840.67|2847.47|2839.77|17
1651538840000|2022-05-03 00:47:20|2847.49|2839.79|2847.99|2840.29|2848.09|2840.39|2847.47|2839.77|15
1651538850000|2022-05-03 00:47:30|2848.08|2840.38|2848.05|2840.35|2848.11|2840.41|2848.05|2840.35|6
1651538860000|2022-05-03 00:47:40|2848.06|2840.36|2847.57|2839.87|2848.06|2840.36|2847.24|2839.54|21
1651538870000|2022-05-03 00:47:50|2847.58|2839.88|2847.15|2839.45|2847.87|2840.17|2847.04|2839.34|30
1651538880000|2022-05-03 00:48:00|2847.09|2839.39|2847.39|2839.69|2847.4|2839.7|2847.09|2839.39|16
1651538890000|2022-05-03 00:48:10|2847.41|2839.71|2847.07|2839.37|2847.64|2839.94|2846.97|2839.27|30
1651538900000|2022-05-03 00:48:20|2847.03|2839.33|2847.47|2839.77|2847.48|2839.78|2847|2839.3|23
1651538910000|2022-05-03 00:48:30|2847.55|2839.85|2847.47|2839.77|2847.58|2839.88|2847.46|2839.76|20
1651538920000|2022-05-03 00:48:40|2847.55|2839.85|2847.58|2839.88|2847.59|2839.89|2847.5|2839.8|14
1651538930000|2022-05-03 00:48:50|2847.59|2839.89|2846.98|2839.28|2847.6|2839.9|2846.97|2839.27|12
1651538940000|2022-05-03 00:49:00|2846.97|2839.27|2846.6|2838.9|2847.03|2839.33|2846.31|2838.61|27
1651538950000|2022-05-03 00:49:10|2846.55|2838.85|2846.6|2838.9|2846.65|2838.95|2846.55|2838.85|11
1651538960000|2022-05-03 00:49:20|2846.48|2838.78|2846.68|2838.98|2846.71|2839.01|2846.48|2838.78|14
1651538970000|2022-05-03 00:49:30|2846.59|2838.89|2846.76|2839.06|2847.03|2839.33|2846.26|2838.56|22
1651538980000|2022-05-03 00:49:40|2846.82|2839.12|2847.03|2839.33|2847.03|2839.33|2846.64|2838.94|25
1651538990000|2022-05-03 00:49:50|2846.89|2839.19|2846.68|2838.98|2846.89|2839.19|2846.68|2838.98|27
1651539000000|2022-05-03 00:50:00|2846.73|2839.03|2845.7|2838|2846.89|2839.19|2845.7|2838|30
1651539010000|2022-05-03 00:50:10|2845.58|2837.88|2844.82|2837.12|2845.78|2838.08|2844.53|2836.83|26
1651539020000|2022-05-03 00:50:20|2844.8|2837.1|2844.77|2837.07|2845.2|2837.5|2844.35|2836.65|20
1651539030000|2022-05-03 00:50:30|2844.75|2837.05|2844.55|2836.85|2844.83|2837.13|2844.5|2836.8|7
1651539040000|2022-05-03 00:50:40|2844.56|2836.86|2844.62|2836.92|2845.1|2837.4|2844.56|2836.86|18
1651539050000|2022-05-03 00:50:50|2845.02|2837.32|2844.97|2837.27|2845.36|2837.66|2844.91|2837.21|25
1651539060000|2022-05-03 00:51:00|2844.72|2837.02|2844.82|2837.12|2844.86|2837.16|2844.7|2837|12
1651539070000|2022-05-03 00:51:10|2844.81|2837.11|2844.68|2836.98|2844.81|2837.11|2844.68|2836.98|4
1651539080000|2022-05-03 00:51:20|2844.46|2836.76|2844.44|2836.74|2844.8|2837.1|2843.53|2835.83|23
1651539090000|2022-05-03 00:51:30|2844.42|2836.72|2843.79|2836.09|2844.95|2837.25|2843.49|2835.79|26
1651539100000|2022-05-03 00:51:40|2843.82|2836.12|2844.06|2836.36|2844.35|2836.65|2843.68|2835.98|30
1651539110000|2022-05-03 00:51:50|2844.05|2836.35|2843.56|2835.86|2844.05|2836.35|2843.56|2835.86|19
1651539120000|2022-05-03 00:52:00|2843.62|2835.92|2844.14|2836.44|2844.33|2836.63|2843.45|2835.75|21
1651539130000|2022-05-03 00:52:10|2844.33|2836.63|2844.83|2837.13|2844.92|2837.22|2844.19|2836.49|35
1651539140000|2022-05-03 00:52:20|2844.82|2837.12|2844.93|2837.23|2844.93|2837.23|2844.77|2837.07|25
1651539150000|2022-05-03 00:52:30|2844.87|2837.17|2844.67|2836.97|2844.88|2837.18|2844.67|2836.97|20
1651539160000|2022-05-03 00:52:40|2844.66|2836.96|2844.81|2837.11|2844.81|2837.11|2844.47|2836.77|21
1651539170000|2022-05-03 00:52:50|2844.74|2837.04|2843.16|2835.46|2844.82|2837.12|2843.16|2835.46|21
1651539180000|2022-05-03 00:53:00|2843.25|2835.55|2843.67|2835.97|2843.81|2836.11|2843.07|2835.37|34
1651539190000|2022-05-03 00:53:10|2843.87|2836.17|2843.97|2836.27|2844.14|2836.44|2843.71|2836.01|28
1651539200000|2022-05-03 00:53:20|2844.01|2836.31|2844.45|2836.75|2844.45|2836.75|2843.98|2836.28|31
1651539210000|2022-05-03 00:53:30|2844.47|2836.77|2844.33|2836.63|2844.78|2837.08|2844.24|2836.54|27
1651539220000|2022-05-03 00:53:40|2844.32|2836.62|2844.32|2836.62|2844.33|2836.63|2844.31|2836.61|4
1651539230000|2022-05-03 00:53:50|2844.33|2836.63|2844.25|2836.55|2844.34|2836.64|2844.24|2836.54|11
1651539240000|2022-05-03 00:54:00|2844.24|2836.54|2844.09|2836.39|2844.27|2836.57|2844.08|2836.38|15
1651539250000|2022-05-03 00:54:10|2843.79|2836.09|2842.25|2834.55|2843.79|2836.09|2842.16|2834.46|26
1651539260000|2022-05-03 00:54:20|2842.17|2834.47|2842.04|2834.34|2842.17|2834.47|2842.04|2834.34|6
1651539270000|2022-05-03 00:54:30|2841.99|2834.29|2841.4|2833.7|2841.99|2834.29|2840.85|2833.15|27
1651539280000|2022-05-03 00:54:40|2841.42|2833.72|2841.89|2834.19|2842.42|2834.72|2841.4|2833.7|22
1651539290000|2022-05-03 00:54:50|2841.98|2834.28|2842.16|2834.46|2842.59|2834.89|2841.57|2833.87|29
1651539300000|2022-05-03 00:55:00|2842.53|2834.83|2842.13|2834.43|2842.59|2834.89|2841.5|2833.8|36
1651539310000|2022-05-03 00:55:10|2842.11|2834.41|2842.19|2834.49|2842.24|2834.54|2842.11|2834.41|15
1651539320000|2022-05-03 00:55:20|2842.14|2834.44|2842.19|2834.49|2842.42|2834.72|2842.08|2834.38|19
1651539330000|2022-05-03 00:55:30|2842.24|2834.54|2841.52|2833.82|2842.24|2834.54|2841.48|2833.78|21
1651539340000|2022-05-03 00:55:40|2841.53|2833.83|2841.82|2834.12|2842.13|2834.43|2841.53|2833.83|22
1651539350000|2022-05-03 00:55:50|2841.84|2834.14|2842.1|2834.4|2842.13|2834.43|2841.71|2834.01|22
1651539360000|2022-05-03 00:56:00|2842.13|2834.43|2841.4|2833.7|2842.13|2834.43|2841.34|2833.64|18
1651539370000|2022-05-03 00:56:10|2841.04|2833.34|2841.18|2833.48|2841.55|2833.85|2841.04|2833.34|23
1651539380000|2022-05-03 00:56:20|2841.2|2833.5|2841.38|2833.68|2841.44|2833.74|2841.18|2833.48|14
1651539390000|2022-05-03 00:56:30|2841.35|2833.65|2841.86|2834.16|2841.86|2834.16|2841.33|2833.63|20
1651539400000|2022-05-03 00:56:40|2841.85|2834.15|2841.9|2834.2|2842.03|2834.33|2841.7|2834|27
1651539410000|2022-05-03 00:56:50|2841.95|2834.25|2842.06|2834.36|2842.13|2834.43|2841.95|2834.25|11
1651539420000|2022-05-03 00:57:00|2842.1|2834.4|2841.36|2833.66|2842.1|2834.4|2841.32|2833.62|19
1651539430000|2022-05-03 00:57:10|2841.32|2833.62|2841.42|2833.72|2841.42|2833.72|2841.3|2833.6|15
1651539440000|2022-05-03 00:57:20|2841.38|2833.68|2840.49|2832.79|2841.38|2833.68|2840.45|2832.75|19
1651539450000|2022-05-03 00:57:30|2840.5|2832.8|2842.04|2834.34|2842.04|2834.34|2840.5|2832.8|23
1651539460000|2022-05-03 00:57:40|2842.14|2834.44|2842.6|2834.9|2842.71|2835.01|2842.02|2834.32|25
1651539470000|2022-05-03 00:57:50|2842.58|2834.88|2842.17|2834.47|2842.85|2835.15|2842.1|2834.4|31
1651539480000|2022-05-03 00:58:00|2842.18|2834.48|2842.58|2834.88|2842.62|2834.92|2842.11|2834.41|25
1651539490000|2022-05-03 00:58:10|2842.45|2834.75|2842.68|2834.98|2843.44|2835.74|2842.45|2834.75|36
1651539500000|2022-05-03 00:58:20|2842.64|2834.94|2842.96|2835.26|2843.48|2835.78|2842.19|2834.49|32
1651539510000|2022-05-03 00:58:30|2842.72|2835.02|2841.39|2833.69|2843.53|2835.83|2841.25|2833.55|30
1651539520000|2022-05-03 00:58:40|2841.65|2833.95|2841.57|2833.87|2841.95|2834.25|2841.21|2833.51|30
1651539530000|2022-05-03 00:58:50|2841.58|2833.88|2842.03|2834.33|2842.37|2834.67|2841.39|2833.69|19
1651539540000|2022-05-03 00:59:00|2842.01|2834.31|2842.58|2834.88|2842.87|2835.17|2842.01|2834.31|35
1651539550000|2022-05-03 00:59:10|2842.74|2835.04|2842.97|2835.27|2842.98|2835.28|2842.35|2834.65|22
1651539560000|2022-05-03 00:59:20|2842.86|2835.16|2841.27|2833.57|2842.86|2835.16|2841.02|2833.32|23
1651539570000|2022-05-03 00:59:30|2841.29|2833.59|2841.02|2833.32|2841.3|2833.6|2840.82|2833.12|29
1651539580000|2022-05-03 00:59:40|2840.91|2833.21|2841.03|2833.33|2841.06|2833.36|2840.82|2833.12|26
1651539590000|2022-05-03 00:59:50|2841.02|2833.32|2840.87|2833.17|2841.04|2833.34|2840.86|2833.16|13
1651539600000|2022-05-03 01:00:00|2840.86|2833.16|2841.03|2833.33|2841.04|2833.34|2840.85|2833.15|23
1651539610000|2022-05-03 01:00:10|2841.02|2833.32|2841.51|2833.81|2841.55|2833.85|2840.97|2833.27|21
1651539620000|2022-05-03 01:00:20|2841.45|2833.75|2840.84|2833.14|2841.5|2833.8|2840.71|2833.01|19
1651539630000|2022-05-03 01:00:30|2840.79|2833.09|2841.66|2833.96|2841.71|2834.01|2840.79|2833.09|19
1651539640000|2022-05-03 01:00:40|2841.67|2833.97|2842.57|2834.87|2842.81|2835.11|2841.64|2833.94|26
1651539650000|2022-05-03 01:00:50|2842.54|2834.84|2842.41|2834.71|2842.54|2834.84|2842.39|2834.69|11
1651539660000|2022-05-03 01:01:00|2842.33|2834.63|2842.57|2834.87|2842.63|2834.93|2842.3|2834.6|25
1651539670000|2022-05-03 01:01:10|2842.54|2834.84|2843.09|2835.39|2843.09|2835.39|2842.51|2834.81|31
1651539680000|2022-05-03 01:01:20|2843.17|2835.47|2843.06|2835.36|2843.55|2835.85|2843.01|2835.31|26
1651539690000|2022-05-03 01:01:30|2843.07|2835.37|2842.64|2834.94|2843.07|2835.37|2842.11|2834.41|31
1651539700000|2022-05-03 01:01:40|2842.7|2835|2843.42|2835.72|2843.49|2835.79|2842.58|2834.88|29
1651539710000|2022-05-03 01:01:50|2843.44|2835.74|2843.48|2835.78|2843.66|2835.96|2843.4|2835.7|35
1651539720000|2022-05-03 01:02:00|2843.49|2835.79|2842.54|2834.84|2843.56|2835.86|2842.48|2834.78|27
1651539730000|2022-05-03 01:02:10|2842.6|2834.9|2842.26|2834.56|2842.88|2835.18|2842.11|2834.41|36
1651539740000|2022-05-03 01:02:20|2842.21|2834.51|2842.46|2834.76|2842.5|2834.8|2842.16|2834.46|23
1651539750000|2022-05-03 01:02:30|2842.4|2834.7|2842.93|2835.23|2842.93|2835.23|2842.4|2834.7|26
1651539760000|2022-05-03 01:02:40|2843.16|2835.46|2843.08|2835.38|2843.25|2835.55|2842.87|2835.17|18
1651539770000|2022-05-03 01:02:50|2843.24|2835.54|2842.94|2835.24|2843.29|2835.59|2842.89|2835.19|15
1651539780000|2022-05-03 01:03:00|2843.02|2835.32|2843.21|2835.51|2843.36|2835.66|2842.91|2835.21|15
1651539790000|2022-05-03 01:03:10|2843.25|2835.55|2842.58|2834.88|2843.25|2835.55|2842.58|2834.88|19
1651539800000|2022-05-03 01:03:20|2842.63|2834.93|2842.61|2834.91|2842.63|2834.93|2842.5|2834.8|18
1651539810000|2022-05-03 01:03:30|2842.57|2834.87|2842.91|2835.21|2842.91|2835.21|2842.57|2834.87|5
1651539820000|2022-05-03 01:03:40|2842.94|2835.24|2843.28|2835.58|2843.31|2835.61|2842.92|2835.22|12
1651539830000|2022-05-03 01:03:50|2843.31|2835.61|2843.19|2835.49|2843.31|2835.61|2843.17|2835.47|17
1651539840000|2022-05-03 01:04:00|2843.21|2835.51|2843.56|2835.86|2843.61|2835.91|2843.21|2835.51|16
1651539850000|2022-05-03 01:04:10|2843.61|2835.91|2843.24|2835.54|2843.61|2835.91|2843|2835.3|18
1651539860000|2022-05-03 01:04:20|2843.33|2835.63|2843.5|2835.8|2843.54|2835.84|2843.16|2835.46|21
1651539870000|2022-05-03 01:04:30|2843.54|2835.84|2843.1|2835.4|2843.61|2835.91|2843.07|2835.37|17
1651539880000|2022-05-03 01:04:40|2843.08|2835.38|2843.54|2835.84|2843.61|2835.91|2843.08|2835.38|23
1651539890000|2022-05-03 01:04:50|2843.51|2835.81|2843.37|2835.67|2843.61|2835.91|2843.24|2835.54|23
1651539900000|2022-05-03 01:05:00|2843.24|2835.54|2844.77|2837.07|2844.77|2837.07|2843.05|2835.35|34
1651539910000|2022-05-03 01:05:10|2844.78|2837.08|2844.81|2837.11|2844.81|2837.11|2844.57|2836.87|29
1651539920000|2022-05-03 01:05:20|2844.75|2837.05|2844.95|2837.25|2845.54|2837.84|2844.75|2837.05|36
1651539930000|2022-05-03 01:05:30|2844.54|2836.84|2844.61|2836.91|2844.61|2836.91|2843.88|2836.18|24
1651539940000|2022-05-03 01:05:40|2844.62|2836.92|2844.82|2837.12|2845.18|2837.48|2844.62|2836.92|33
1651539950000|2022-05-03 01:05:50|2844.85|2837.15|2844.68|2836.98|2844.85|2837.15|2844.27|2836.57|18
1651539960000|2022-05-03 01:06:00|2844.75|2837.05|2844.7|2837|2844.75|2837.05|2844.64|2836.94|24
1651539970000|2022-05-03 01:06:10|2844.69|2836.99|2844.55|2836.85|2844.69|2836.99|2844.51|2836.81|22
1651539980000|2022-05-03 01:06:20|2844.56|2836.86|2844.7|2837|2844.85|2837.15|2844.51|2836.81|21
1651539990000|2022-05-03 01:06:30|2844.66|2836.96|2844.46|2836.76|2844.83|2837.13|2844.46|2836.76|8
1651540000000|2022-05-03 01:06:40|2844.41|2836.71|2844.27|2836.57|2844.41|2836.71|2844.15|2836.45|24
1651540010000|2022-05-03 01:06:50|2844.26|2836.56|2843.9|2836.2|2844.53|2836.83|2843.57|2835.87|28
1651540020000|2022-05-03 01:07:00|2843.6|2835.9|2844.49|2836.79|2844.49|2836.79|2843.57|2835.87|20
1651540030000|2022-05-03 01:07:10|2844.4|2836.7|2844.52|2836.82|2844.95|2837.25|2844.07|2836.37|30
1651540040000|2022-05-03 01:07:20|2844.5|2836.8|2844.5|2836.8|2844.53|2836.83|2844.37|2836.67|30
1651540050000|2022-05-03 01:07:30|2844.46|2836.76|2844.14|2836.44|2844.52|2836.82|2843.9|2836.2|29
1651540060000|2022-05-03 01:07:40|2844.18|2836.48|2842.7|2835|2844.18|2836.48|2842.32|2834.62|30
1651540070000|2022-05-03 01:07:50|2842.68|2834.98|2842.82|2835.12|2843.33|2835.63|2842.2|2834.5|22
1651540080000|2022-05-03 01:08:00|2842.66|2834.96|2841.63|2833.93|2842.68|2834.98|2841.51|2833.81|31
1651540090000|2022-05-03 01:08:10|2842.29|2834.59|2840.71|2833.01|2842.29|2834.59|2840.24|2832.54|34
1651540100000|2022-05-03 01:08:20|2840.93|2833.23|2839.45|2831.75|2841.6|2833.9|2838.62|2830.92|21
1651540110000|2022-05-03 01:08:30|2840.29|2832.59|2839.38|2831.68|2840.4|2832.7|2839.37|2831.67|18
1651540120000|2022-05-03 01:08:40|2839.32|2831.62|2839.36|2831.66|2839.81|2832.11|2839.13|2831.43|9
1651540130000|2022-05-03 01:08:50|2839.32|2831.62|2839.79|2832.09|2840.03|2832.33|2839.22|2831.52|24
1651540140000|2022-05-03 01:09:00|2839.73|2832.03|2840.63|2832.93|2840.71|2833.01|2839.64|2831.94|28
1651540150000|2022-05-03 01:09:10|2840.64|2832.94|2840.38|2832.68|2840.67|2832.97|2840.38|2832.68|22
1651540160000|2022-05-03 01:09:20|2840.67|2832.97|2840.28|2832.58|2840.67|2832.97|2840.28|2832.58|25
1651540170000|2022-05-03 01:09:30|2840.16|2832.46|2839.02|2831.32|2840.28|2832.58|2838.96|2831.26|26
1651540180000|2022-05-03 01:09:40|2839.09|2831.39|2839.26|2831.56|2840.03|2832.33|2838.71|2831.01|33
1651540190000|2022-05-03 01:09:50|2838.9|2831.2|2838.18|2830.48|2840.03|2832.33|2838.16|2830.46|33
1651540200000|2022-05-03 01:10:00|2838.04|2830.34|2839.86|2832.16|2839.87|2832.17|2838.04|2830.34|37
1651540210000|2022-05-03 01:10:10|2840.04|2832.34|2840.18|2832.48|2840.27|2832.57|2839.92|2832.22|29
1651540220000|2022-05-03 01:10:20|2840|2832.3|2838.89|2831.19|2840|2832.3|2838.66|2830.96|15
1651540230000|2022-05-03 01:10:30|2838.88|2831.18|2838.81|2831.11|2839.03|2831.33|2838.79|2831.09|18
1651540240000|2022-05-03 01:10:40|2838.97|2831.27|2838.12|2830.42|2838.97|2831.27|2838.12|2830.42|27
1651540250000|2022-05-03 01:10:50|2838.28|2830.58|2837.82|2830.12|2838.3|2830.6|2837.76|2830.06|19
1651540260000|2022-05-03 01:11:00|2837.78|2830.08|2837.88|2830.18|2837.88|2830.18|2837.21|2829.51|19
1651540270000|2022-05-03 01:11:10|2838.16|2830.46|2836.83|2829.13|2838.16|2830.46|2836.7|2829|27
1651540280000|2022-05-03 01:11:20|2836.55|2828.85|2836.42|2828.72|2836.73|2829.03|2836.36|2828.66|25
1651540290000|2022-05-03 01:11:30|2836.48|2828.78|2837.1|2829.4|2837.54|2829.84|2836.37|2828.67|34
1651540300000|2022-05-03 01:11:40|2837.15|2829.45|2837.06|2829.36|2837.26|2829.56|2836.9|2829.2|31
1651540310000|2022-05-03 01:11:50|2837.03|2829.33|2836.82|2829.12|2837.03|2829.33|2836.75|2829.05|20
1651540320000|2022-05-03 01:12:00|2836.76|2829.06|2836.53|2828.83|2836.97|2829.27|2836.52|2828.82|9
1651540330000|2022-05-03 01:12:10|2836.55|2828.85|2836.53|2828.83|2836.55|2828.85|2836.53|2828.83|12
1651540340000|2022-05-03 01:12:20|2836.55|2828.85|2836.51|2828.81|2836.57|2828.87|2836.32|2828.62|24
1651540350000|2022-05-03 01:12:30|2836.56|2828.86|2837.27|2829.57|2837.27|2829.57|2836.54|2828.84|26
1651540360000|2022-05-03 01:12:40|2837.31|2829.61|2837.95|2830.25|2837.97|2830.27|2837.04|2829.34|31
1651540370000|2022-05-03 01:12:50|2837.98|2830.28|2838.03|2830.33|2838.15|2830.45|2837.8|2830.1|20
1651540380000|2022-05-03 01:13:00|2838.02|2830.32|2837.98|2830.28|2838.07|2830.37|2837.98|2830.28|6
1651540390000|2022-05-03 01:13:10|2837.91|2830.21|2837.03|2829.33|2837.91|2830.21|2837.03|2829.33|17
1651540400000|2022-05-03 01:13:20|2836.98|2829.28|2837.46|2829.76|2837.46|2829.76|2836.98|2829.28|13
1651540410000|2022-05-03 01:13:30|2837.55|2829.85|2837.99|2830.29|2837.99|2830.29|2837.55|2829.85|7
1651540420000|2022-05-03 01:13:40|2837.91|2830.21|2837.75|2830.05|2838.08|2830.38|2837.75|2830.05|7
1651540430000|2022-05-03 01:13:50|2837.7|2830|2837.86|2830.16|2837.98|2830.28|2837.51|2829.81|23
1651540440000|2022-05-03 01:14:00|2837.89|2830.19|2837.84|2830.14|2838.07|2830.37|2837.44|2829.74|33
1651540450000|2022-05-03 01:14:10|2837.85|2830.15|2838.45|2830.75|2838.53|2830.83|2837.64|2829.94|20
1651540460000|2022-05-03 01:14:20|2838.53|2830.83|2839.21|2831.51|2839.48|2831.78|2838.45|2830.75|32
1651540470000|2022-05-03 01:14:30|2839.24|2831.54|2838.45|2830.75|2839.55|2831.85|2838.33|2830.63|34
1651540480000|2022-05-03 01:14:40|2838.48|2830.78|2838.72|2831.02|2838.72|2831.02|2838.37|2830.67|31
1651540490000|2022-05-03 01:14:50|2838.82|2831.12|2838.74|2831.04|2839.03|2831.33|2838.64|2830.94|32
1651540500000|2022-05-03 01:15:00|2838.91|2831.21|2839.51|2831.81|2839.51|2831.81|2838.63|2830.93|31
1651540510000|2022-05-03 01:15:10|2839.12|2831.42|2839.41|2831.71|2839.47|2831.77|2839.12|2831.42|27
1651540520000|2022-05-03 01:15:20|2839.68|2831.98|2839.57|2831.87|2840.09|2832.39|2839.11|2831.41|31
1651540530000|2022-05-03 01:15:30|2839.58|2831.88|2838.8|2831.1|2839.73|2832.03|2838.8|2831.1|33
1651540540000|2022-05-03 01:15:40|2838.86|2831.16|2837.98|2830.28|2838.86|2831.16|2837.8|2830.1|36
1651540550000|2022-05-03 01:15:50|2838.1|2830.4|2837.44|2829.74|2838.29|2830.59|2837.38|2829.68|35
1651540560000|2022-05-03 01:16:00|2837.4|2829.7|2837.41|2829.71|2837.53|2829.83|2837.18|2829.48|17
1651540570000|2022-05-03 01:16:10|2837.23|2829.53|2836.51|2828.81|2837.23|2829.53|2836.37|2828.67|19
1651540580000|2022-05-03 01:16:20|2836.85|2829.15|2836.6|2828.9|2836.97|2829.27|2836.23|2828.53|27
1651540590000|2022-05-03 01:16:30|2836.54|2828.84|2836.12|2828.42|2836.54|2828.84|2835.99|2828.29|22
1651540600000|2022-05-03 01:16:40|2836.13|2828.43|2836.52|2828.82|2836.52|2828.82|2835.89|2828.19|28
1651540610000|2022-05-03 01:16:50|2836.51|2828.81|2836.37|2828.67|2836.54|2828.84|2836.03|2828.33|30
1651540620000|2022-05-03 01:17:00|2836.19|2828.49|2836.65|2828.95|2836.93|2829.23|2836.19|2828.49|23
1651540630000|2022-05-03 01:17:10|2836.71|2829.01|2837.65|2829.95|2837.75|2830.05|2836.67|2828.97|34
1651540640000|2022-05-03 01:17:20|2837.62|2829.92|2837.75|2830.05|2837.76|2830.06|2837.59|2829.89|14
1651540650000|2022-05-03 01:17:30|2837.77|2830.07|2837.21|2829.51|2837.77|2830.07|2837.2|2829.5|29
1651540660000|2022-05-03 01:17:40|2837.22|2829.52|2837.77|2830.07|2837.77|2830.07|2837.21|2829.51|16
1651540670000|2022-05-03 01:17:50|2837.76|2830.06|2837.99|2830.29|2838.09|2830.39|2837.76|2830.06|29
1651540680000|2022-05-03 01:18:00|2838.02|2830.32|2837.34|2829.64|2838.85|2831.15|2837.34|2829.64|28
1651540690000|2022-05-03 01:18:10|2837.33|2829.63|2837.73|2830.03|2837.76|2830.06|2837.31|2829.61|33
1651540700000|2022-05-03 01:18:20|2837.74|2830.04|2838.91|2831.21|2838.91|2831.21|2837.74|2830.04|31
1651540710000|2022-05-03 01:18:30|2838.89|2831.19|2838.6|2830.9|2839.05|2831.35|2838.6|2830.9|30
1651540720000|2022-05-03 01:18:40|2838.61|2830.91|2838.59|2830.89|2838.78|2831.08|2838.58|2830.88|24
1651540730000|2022-05-03 01:18:50|2838.62|2830.92|2837.85|2830.15|2838.76|2831.06|2837.85|2830.15|32
1651540740000|2022-05-03 01:19:00|2837.87|2830.17|2837.83|2830.13|2837.9|2830.2|2837.77|2830.07|18
1651540750000|2022-05-03 01:19:10|2837.82|2830.12|2836.33|2828.63|2838.29|2830.59|2836.33|2828.63|28
1651540760000|2022-05-03 01:19:20|2836.32|2828.62|2835.12|2827.42|2836.33|2828.63|2834.88|2827.18|30
1651540770000|2022-05-03 01:19:30|2834.39|2826.69|2835.24|2827.54|2835.52|2827.82|2833.99|2826.29|38
1651540780000|2022-05-03 01:19:40|2835.23|2827.53|2835.36|2827.66|2835.54|2827.84|2834.81|2827.11|36
1651540790000|2022-05-03 01:19:50|2835.2|2827.5|2835.19|2827.49|2835.43|2827.73|2834.98|2827.28|27
1651540800000|2022-05-03 01:20:00|2835.2|2827.5|2835.55|2827.85|2835.74|2828.04|2835.16|2827.46|21
1651540810000|2022-05-03 01:20:10|2835.54|2827.84|2835.99|2828.29|2835.99|2828.29|2835.47|2827.77|23
1651540820000|2022-05-03 01:20:20|2836.02|2828.32|2836.88|2829.18|2836.92|2829.22|2836.02|2828.32|22
1651540830000|2022-05-03 01:20:30|2836.7|2829|2836.06|2828.36|2836.7|2829|2836.04|2828.34|22
1651540840000|2022-05-03 01:20:40|2836.07|2828.37|2835.95|2828.25|2836.24|2828.54|2835.95|2828.25|14
1651540850000|2022-05-03 01:20:50|2835.96|2828.26|2835.6|2827.9|2836.12|2828.42|2835.6|2827.9|27
1651540860000|2022-05-03 01:21:00|2835.76|2828.06|2835.82|2828.12|2835.82|2828.12|2835.5|2827.8|25
1651540870000|2022-05-03 01:21:10|2835.84|2828.14|2835.32|2827.62|2835.89|2828.19|2835.32|2827.62|23
1651540880000|2022-05-03 01:21:20|2835.57|2827.87|2835.9|2828.2|2835.9|2828.2|2834.98|2827.28|27
1651540890000|2022-05-03 01:21:30|2835.65|2827.95|2836.11|2828.41|2836.11|2828.41|2835.45|2827.75|29
1651540900000|2022-05-03 01:21:40|2836.19|2828.49|2836.53|2828.83|2836.55|2828.85|2836.19|2828.49|21
1651540910000|2022-05-03 01:21:50|2836.5|2828.8|2836.72|2829.02|2836.72|2829.02|2836.33|2828.63|33
1651540920000|2022-05-03 01:22:00|2836.74|2829.04|2836.49|2828.79|2836.99|2829.29|2836.28|2828.58|25
1651540930000|2022-05-03 01:22:10|2836.39|2828.69|2837.34|2829.64|2837.45|2829.75|2836.39|2828.69|33
1651540940000|2022-05-03 01:22:20|2837.36|2829.66|2837.33|2829.63|2837.45|2829.75|2837.04|2829.34|24
1651540950000|2022-05-03 01:22:30|2837.31|2829.61|2837.03|2829.33|2837.31|2829.61|2836.77|2829.07|26
1651540960000|2022-05-03 01:22:40|2837.12|2829.42|2836.78|2829.08|2837.12|2829.42|2836.16|2828.46|28
1651540970000|2022-05-03 01:22:50|2836.81|2829.11|2837.46|2829.76|2837.52|2829.82|2836.81|2829.11|34
1651540980000|2022-05-03 01:23:00|2837.47|2829.77|2837.26|2829.56|2837.49|2829.79|2837.26|2829.56|27
1651540990000|2022-05-03 01:23:10|2837.49|2829.79|2837.76|2830.06|2837.77|2830.07|2837.29|2829.59|29
1651541000000|2022-05-03 01:23:20|2837.77|2830.07|2837.7|2830|2837.97|2830.27|2837.68|2829.98|24
1651541010000|2022-05-03 01:23:30|2837.68|2829.98|2837.37|2829.67|2837.73|2830.03|2837.32|2829.62|29
1651541020000|2022-05-03 01:23:40|2837.36|2829.66|2837.45|2829.75|2837.7|2830|2837.36|2829.66|21
1651541030000|2022-05-03 01:23:50|2837.41|2829.71|2837.23|2829.53|2837.44|2829.74|2837.05|2829.35|21
1651541040000|2022-05-03 01:24:00|2837.04|2829.34|2836.93|2829.23|2837.26|2829.56|2836.93|2829.23|31
1651541050000|2022-05-03 01:24:10|2836.94|2829.24|2836.6|2828.9|2836.94|2829.24|2836.28|2828.58|18
1651541060000|2022-05-03 01:24:20|2836.58|2828.88|2837.42|2829.72|2837.42|2829.72|2836.58|2828.88|10
1651541070000|2022-05-03 01:24:30|2837.35|2829.65|2837.29|2829.59|2837.35|2829.65|2837.15|2829.45|11
1651541080000|2022-05-03 01:24:40|2837.16|2829.46|2837.18|2829.48|2837.29|2829.59|2837.14|2829.44|8
1651541100000|2022-05-03 01:25:00|2837.17|2829.47|2836.6|2828.9|2837.17|2829.47|2836.6|2828.9|20
1651541110000|2022-05-03 01:25:10|2836.44|2828.74|2836.6|2828.9|2836.6|2828.9|2836.31|2828.61|17
1651541120000|2022-05-03 01:25:20|2836.32|2828.62|2836.19|2828.49|2836.61|2828.91|2836|2828.3|32
1651541130000|2022-05-03 01:25:30|2836.09|2828.39|2836.11|2828.41|2836.28|2828.58|2836.05|2828.35|18
1651541140000|2022-05-03 01:25:40|2836.14|2828.44|2836.11|2828.41|2836.19|2828.49|2836.05|2828.35|14
1651541150000|2022-05-03 01:25:50|2836.28|2828.58|2836.58|2828.88|2836.58|2828.88|2836.07|2828.37|27
1651541160000|2022-05-03 01:26:00|2836.61|2828.91|2837.07|2829.37|2837.21|2829.51|2836.42|2828.72|33
1651541170000|2022-05-03 01:26:10|2837.08|2829.38|2837.41|2829.71|2837.42|2829.72|2837.08|2829.38|15
1651541180000|2022-05-03 01:26:20|2837.35|2829.65|2837.91|2830.21|2837.91|2830.21|2837.24|2829.54|17
1651541190000|2022-05-03 01:26:30|2837.9|2830.2|2836.48|2828.78|2838.04|2830.34|2836.48|2828.78|22
1651541200000|2022-05-03 01:26:40|2836.43|2828.73|2836.65|2828.95|2836.65|2828.95|2836.42|2828.72|19
1651541210000|2022-05-03 01:26:50|2836.8|2829.1|2836.8|2829.1|2836.84|2829.14|2836.79|2829.09|8
1651541220000|2022-05-03 01:27:00|2836.79|2829.09|2836.76|2829.06|2836.84|2829.14|2836.51|2828.81|14
1651541230000|2022-05-03 01:27:10|2836.22|2828.52|2836|2828.3|2836.29|2828.59|2836|2828.3|13
1651541240000|2022-05-03 01:27:20|2836.03|2828.33|2836.04|2828.34|2836.08|2828.38|2835.97|2828.27|22
1651541250000|2022-05-03 01:27:30|2836.03|2828.33|2836.04|2828.34|2836.08|2828.38|2835.96|2828.26|22
1651541260000|2022-05-03 01:27:40|2836.03|2828.33|2836.23|2828.53|2836.24|2828.54|2836.03|2828.33|10
1651541270000|2022-05-03 01:27:50|2836.17|2828.47|2836.25|2828.55|2836.25|2828.55|2836.17|2828.47|9
1651541280000|2022-05-03 01:28:00|2836.18|2828.48|2835.78|2828.08|2836.27|2828.57|2835.78|2828.08|23
1651541290000|2022-05-03 01:28:10|2835.8|2828.1|2835.59|2827.89|2835.81|2828.11|2835.38|2827.68|19
1651541300000|2022-05-03 01:28:20|2835.56|2827.86|2835.51|2827.81|2835.59|2827.89|2835.51|2827.81|9
1651541310000|2022-05-03 01:28:30|2835.56|2827.86|2835.59|2827.89|2835.6|2827.9|2835.47|2827.77|15
1651541320000|2022-05-03 01:28:40|2835.13|2827.43|2835.38|2827.68|2835.38|2827.68|2834.98|2827.28|15
1651541330000|2022-05-03 01:28:50|2835.37|2827.67|2835.78|2828.08|2835.78|2828.08|2835.37|2827.67|10
1651541340000|2022-05-03 01:29:00|2835.77|2828.07|2835.97|2828.27|2835.97|2828.27|2835.77|2828.07|12
1651541350000|2022-05-03 01:29:10|2835.96|2828.26|2835.88|2828.18|2836|2828.3|2835.85|2828.15|13
1651541360000|2022-05-03 01:29:20|2835.84|2828.14|2835.64|2827.94|2835.89|2828.19|2835.64|2827.94|12
1651541380000|2022-05-03 01:29:40|2835.42|2827.72|2835.42|2827.72|2835.59|2827.89|2835.25|2827.55|17
1651541390000|2022-05-03 01:29:50|2835.53|2827.83|2835.4|2827.7|2835.59|2827.89|2835.38|2827.68|17
1651541400000|2022-05-03 01:30:00|2835.52|2827.82|2835.56|2827.86|2835.61|2827.91|2835.4|2827.7|22
1651541410000|2022-05-03 01:30:10|2835.67|2827.97|2836.25|2828.55|2836.33|2828.63|2835.67|2827.97|26
1651541420000|2022-05-03 01:30:20|2836.33|2828.63|2836.35|2828.65|2836.35|2828.65|2835.73|2828.03|30
1651541430000|2022-05-03 01:30:30|2836.38|2828.68|2836.27|2828.57|2836.44|2828.74|2836.21|2828.51|24
1651541440000|2022-05-03 01:30:40|2836.23|2828.53|2836.94|2829.24|2837|2829.3|2836.1|2828.4|26
1651541450000|2022-05-03 01:30:50|2836.93|2829.23|2837.03|2829.33|2837.1|2829.4|2836.52|2828.82|18
1651541460000|2022-05-03 01:31:00|2837.1|2829.4|2837.3|2829.6|2837.3|2829.6|2836.69|2828.99|17
1651541470000|2022-05-03 01:31:10|2837.33|2829.63|2838.1|2830.4|2838.38|2830.68|2836.19|2828.49|13
1651541480000|2022-05-03 01:31:20|2838.18|2830.48|2837.63|2829.93|2838.41|2830.71|2837.62|2829.92|33
1651541490000|2022-05-03 01:31:30|2837.53|2829.83|2838.08|2830.38|2838.09|2830.39|2837.25|2829.55|29
1651541500000|2022-05-03 01:31:40|2837.72|2830.02|2837.32|2829.62|2838.08|2830.38|2836.89|2829.19|28
1651541510000|2022-05-03 01:31:50|2837.3|2829.6|2837.3|2829.6|2837.36|2829.66|2836.84|2829.14|19
1651541520000|2022-05-03 01:32:00|2837.32|2829.62|2837.34|2829.64|2837.38|2829.68|2837.32|2829.62|6
1651541530000|2022-05-03 01:32:10|2837.49|2829.79|2837.51|2829.81|2837.51|2829.81|2837.49|2829.79|2
1651541540000|2022-05-03 01:32:20|2837.47|2829.77|2837.59|2829.89|2837.59|2829.89|2837.4|2829.7|14
1651541550000|2022-05-03 01:32:30|2837.6|2829.9|2838.29|2830.59|2838.29|2830.59|2837.6|2829.9|17
1651541560000|2022-05-03 01:32:40|2838.33|2830.63|2838.5|2830.8|2838.7|2831|2838.18|2830.48|27
1651541570000|2022-05-03 01:32:50|2838.51|2830.81|2838.45|2830.75|2838.66|2830.96|2838.08|2830.38|31
1651541580000|2022-05-03 01:33:00|2838.43|2830.73|2839.1|2831.4|2839.41|2831.71|2838.19|2830.49|28
1651541590000|2022-05-03 01:33:10|2838.57|2830.87|2839|2831.3|2839.43|2831.73|2838.43|2830.73|26
1651541600000|2022-05-03 01:33:20|2838.56|2830.86|2841.24|2833.54|2841.24|2833.54|2838.56|2830.86|35
1651541610000|2022-05-03 01:33:30|2840.98|2833.28|2840.35|2832.65|2841.42|2833.72|2839.95|2832.25|33
1651541620000|2022-05-03 01:33:40|2840.41|2832.71|2840.01|2832.31|2840.41|2832.71|2839.28|2831.58|39
1651541630000|2022-05-03 01:33:50|2839.89|2832.19|2840.17|2832.47|2840.24|2832.54|2839.82|2832.12|25
1651541640000|2022-05-03 01:34:00|2840.26|2832.56|2840.94|2833.24|2841.1|2833.4|2840.26|2832.56|35
1651541650000|2022-05-03 01:34:10|2841.02|2833.32|2840.62|2832.92|2841.33|2833.63|2840.44|2832.74|30
1651541660000|2022-05-03 01:34:20|2840.65|2832.95|2842.2|2834.5|2842.95|2835.25|2840.65|2832.95|37
1651541670000|2022-05-03 01:34:30|2842.05|2834.35|2842.4|2834.7|2842.53|2834.83|2841.97|2834.27|28
1651541680000|2022-05-03 01:34:40|2842.86|2835.16|2842.32|2834.62|2843.07|2835.37|2842.01|2834.31|24
1651541690000|2022-05-03 01:34:50|2842.01|2834.31|2842.36|2834.66|2842.6|2834.9|2841.93|2834.23|28
1651541700000|2022-05-03 01:35:00|2842.38|2834.68|2842.63|2834.93|2842.63|2834.93|2841.77|2834.07|26
1651541710000|2022-05-03 01:35:10|2842.54|2834.84|2842.3|2834.6|2842.57|2834.87|2841.95|2834.25|25
1651541720000|2022-05-03 01:35:20|2842.52|2834.82|2841.88|2834.18|2842.55|2834.85|2841.58|2833.88|24
1651541730000|2022-05-03 01:35:30|2842.06|2834.36|2840.5|2832.8|2842.06|2834.36|2840.07|2832.37|34
1651541740000|2022-05-03 01:35:40|2840.24|2832.54|2840.46|2832.76|2840.66|2832.96|2840.17|2832.47|30
1651541750000|2022-05-03 01:35:50|2840.47|2832.77|2840.59|2832.89|2840.75|2833.05|2840.25|2832.55|32
1651541760000|2022-05-03 01:36:00|2840.74|2833.04|2841.06|2833.36|2841.44|2833.74|2840.47|2832.77|28
1651541770000|2022-05-03 01:36:10|2841.02|2833.32|2842.02|2834.32|2842.39|2834.69|2840.67|2832.97|38
1651541780000|2022-05-03 01:36:20|2841.93|2834.23|2843.37|2835.67|2843.68|2835.98|2841.93|2834.23|35
1651541790000|2022-05-03 01:36:30|2843.27|2835.57|2844.58|2836.88|2844.58|2836.88|2843.05|2835.35|39
1651541800000|2022-05-03 01:36:40|2844.64|2836.94|2845.18|2837.48|2845.74|2838.04|2844.64|2836.94|37
1651541810000|2022-05-03 01:36:50|2845.3|2837.6|2844.35|2836.65|2845.54|2837.84|2844.35|2836.65|34
1651541820000|2022-05-03 01:37:00|2844.37|2836.67|2844.44|2836.74|2844.73|2837.03|2843.65|2835.95|27
1651541830000|2022-05-03 01:37:10|2844.51|2836.81|2844.57|2836.87|2844.63|2836.93|2843.93|2836.23|30
1651541840000|2022-05-03 01:37:20|2844.64|2836.94|2843.46|2835.76|2844.64|2836.94|2843.34|2835.64|29
1651541850000|2022-05-03 01:37:30|2843.52|2835.82|2844.15|2836.45|2844.22|2836.52|2843.49|2835.79|28
1651541860000|2022-05-03 01:37:40|2844.14|2836.44|2844.11|2836.41|2844.16|2836.46|2843.76|2836.06|26
1651541870000|2022-05-03 01:37:50|2844.16|2836.46|2843.47|2835.77|2844.16|2836.46|2843.42|2835.72|24
1651541880000|2022-05-03 01:38:00|2843.3|2835.6|2843.16|2835.46|2843.31|2835.61|2843.16|2835.46|15
1651541890000|2022-05-03 01:38:10|2843.19|2835.49|2843.17|2835.47|2843.19|2835.49|2843.16|2835.46|8
1651541900000|2022-05-03 01:38:20|2843.16|2835.46|2843.07|2835.37|2843.17|2835.47|2843.07|2835.37|16
1651541910000|2022-05-03 01:38:30|2843.08|2835.38|2843.13|2835.43|2843.15|2835.45|2843.07|2835.37|13
1651541920000|2022-05-03 01:38:40|2843.14|2835.44|2843.57|2835.87|2843.65|2835.95|2842.96|2835.26|21
1651541930000|2022-05-03 01:38:50|2843.68|2835.98|2843.61|2835.91|2843.75|2836.05|2843.09|2835.39|26
1651541940000|2022-05-03 01:39:00|2843.73|2836.03|2843.56|2835.86|2843.73|2836.03|2843.02|2835.32|27
1651541950000|2022-05-03 01:39:10|2843.55|2835.85|2843.07|2835.37|2843.64|2835.94|2842.82|2835.12|24
1651541960000|2022-05-03 01:39:20|2842.96|2835.26|2842.89|2835.19|2842.96|2835.26|2842.38|2834.68|27
1651541970000|2022-05-03 01:39:30|2842.9|2835.2|2843.21|2835.51|2843.21|2835.51|2842.66|2834.96|18
1651541980000|2022-05-03 01:39:40|2843.22|2835.52|2843.13|2835.43|2843.22|2835.52|2842.71|2835.01|22
1651541990000|2022-05-03 01:39:50|2843.12|2835.42|2843.15|2835.45|2843.32|2835.62|2843.11|2835.41|25
1651542000000|2022-05-03 01:40:00|2843.16|2835.46|2842.68|2834.98|2843.3|2835.6|2842.68|2834.98|23
1651542010000|2022-05-03 01:40:10|2842.67|2834.97|2842.85|2835.15|2842.96|2835.26|2842.67|2834.97|24
1651542020000|2022-05-03 01:40:20|2842.79|2835.09|2844.41|2836.71|2844.53|2836.83|2842.79|2835.09|38
1651542030000|2022-05-03 01:40:30|2844.16|2836.46|2844.04|2836.34|2844.36|2836.66|2843.83|2836.13|28
1651542040000|2022-05-03 01:40:40|2844.05|2836.35|2843.96|2836.26|2844.17|2836.47|2843.55|2835.85|24
1651542050000|2022-05-03 01:40:50|2843.97|2836.27|2844.09|2836.39|2844.13|2836.43|2843.97|2836.27|18
1651542060000|2022-05-03 01:41:00|2844.12|2836.42|2843.6|2835.9|2844.25|2836.55|2843.53|2835.83|34
1651542070000|2022-05-03 01:41:10|2843.54|2835.84|2843.76|2836.06|2844.01|2836.31|2843.48|2835.78|23
1651542080000|2022-05-03 01:41:20|2843.82|2836.12|2843.92|2836.22|2844.07|2836.37|2843.74|2836.04|36
1651542090000|2022-05-03 01:41:30|2843.98|2836.28|2843.97|2836.27|2844.03|2836.33|2843.72|2836.02|31
1651542100000|2022-05-03 01:41:40|2844.03|2836.33|2843.19|2835.49|2844.03|2836.33|2843.03|2835.33|24
1651542110000|2022-05-03 01:41:50|2843.27|2835.57|2844.28|2836.58|2844.55|2836.85|2843.18|2835.48|33
1651542120000|2022-05-03 01:42:00|2844.25|2836.55|2845|2837.3|2845|2837.3|2844.22|2836.52|33
1651542130000|2022-05-03 01:42:10|2845.23|2837.53|2844.92|2837.22|2845.56|2837.86|2844.76|2837.06|30
1651542140000|2022-05-03 01:42:20|2845.12|2837.42|2843.85|2836.15|2845.12|2837.42|2843.77|2836.07|33
1651542150000|2022-05-03 01:42:30|2843.8|2836.1|2843.65|2835.95|2843.93|2836.23|2843.62|2835.92|28
1651542160000|2022-05-03 01:42:40|2843.68|2835.98|2843.86|2836.16|2844.03|2836.33|2843.54|2835.84|28
1651542170000|2022-05-03 01:42:50|2843.81|2836.11|2843.99|2836.29|2843.99|2836.29|2843.74|2836.04|19
1651542180000|2022-05-03 01:43:00|2844|2836.3|2843.75|2836.05|2844.56|2836.86|2843.5|2835.8|31
1651542190000|2022-05-03 01:43:10|2843.5|2835.8|2842.69|2834.99|2843.86|2836.16|2842.24|2834.54|29
1651542200000|2022-05-03 01:43:20|2842.72|2835.02|2842.68|2834.98|2842.86|2835.16|2842.18|2834.48|24
1651542210000|2022-05-03 01:43:30|2842.28|2834.58|2842.38|2834.68|2842.72|2835.02|2842.15|2834.45|27
1651542220000|2022-05-03 01:43:40|2842.36|2834.66|2841.74|2834.04|2842.36|2834.66|2841.69|2833.99|16
1651542230000|2022-05-03 01:43:50|2841.78|2834.08|2842.43|2834.73|2842.47|2834.77|2841.78|2834.08|23
1651542240000|2022-05-03 01:44:00|2842.44|2834.74|2842.1|2834.4|2842.56|2834.86|2842.1|2834.4|15
1651542250000|2022-05-03 01:44:10|2842.12|2834.42|2841.76|2834.06|2842.12|2834.42|2841.71|2834.01|16
1651542260000|2022-05-03 01:44:20|2841.86|2834.16|2841.99|2834.29|2841.99|2834.29|2841.29|2833.59|28
1651542270000|2022-05-03 01:44:30|2841.96|2834.26|2842.65|2834.95|2842.84|2835.14|2841.92|2834.22|35
1651542280000|2022-05-03 01:44:40|2842|2834.3|2842.4|2834.7|2842.67|2834.97|2841.91|2834.21|26
1651542290000|2022-05-03 01:44:50|2842.42|2834.72|2842.48|2834.78|2842.61|2834.91|2842.01|2834.31|23
1651542300000|2022-05-03 01:45:00|2842.5|2834.8|2844.12|2836.42|2844.53|2836.83|2842.06|2834.36|38
1651542310000|2022-05-03 01:45:10|2844.13|2836.43|2843.6|2835.9|2844.3|2836.6|2842.94|2835.24|36
1651542320000|2022-05-03 01:45:20|2843.55|2835.85|2843.62|2835.92|2844.08|2836.38|2843.21|2835.51|33
1651542330000|2022-05-03 01:45:30|2844.05|2836.35|2843.69|2835.99|2844.05|2836.35|2843.19|2835.49|17
1651542340000|2022-05-03 01:45:40|2843.19|2835.49|2843.14|2835.44|2843.69|2835.99|2842.96|2835.26|23
1651542350000|2022-05-03 01:45:50|2843.12|2835.42|2842.86|2835.16|2843.13|2835.43|2842.4|2834.7|29
1651542360000|2022-05-03 01:46:00|2842.7|2835|2842.4|2834.7|2843.1|2835.4|2842.04|2834.34|30
1651542370000|2022-05-03 01:46:10|2841.95|2834.25|2841.52|2833.82|2842.4|2834.7|2841.18|2833.48|23
1651542380000|2022-05-03 01:46:20|2841.38|2833.68|2841.52|2833.82|2841.89|2834.19|2841.16|2833.46|15
1651542390000|2022-05-03 01:46:30|2841.89|2834.19|2841.58|2833.88|2841.89|2834.19|2841.52|2833.82|24
1651542400000|2022-05-03 01:46:40|2841.89|2834.19|2841.58|2833.88|2841.89|2834.19|2841.52|2833.82|15
1651542410000|2022-05-03 01:46:50|2841.89|2834.19|2841.55|2833.85|2841.89|2834.19|2841.55|2833.85|11
1651542420000|2022-05-03 01:47:00|2841.56|2833.86|2842.2|2834.5|2842.31|2834.61|2841.36|2833.66|21
1651542430000|2022-05-03 01:47:10|2842.31|2834.61|2842.28|2834.58|2842.4|2834.7|2842.17|2834.47|20
1651542440000|2022-05-03 01:47:20|2842.32|2834.62|2843.78|2836.08|2843.78|2836.08|2842.27|2834.57|38
1651542450000|2022-05-03 01:47:30|2843.71|2836.01|2844.73|2837.03|2844.88|2837.18|2843.71|2836.01|31
1651542460000|2022-05-03 01:47:40|2844.38|2836.68|2844.54|2836.84|2844.54|2836.84|2844.01|2836.31|34
1651542470000|2022-05-03 01:47:50|2844.57|2836.87|2844.31|2836.61|2844.57|2836.87|2844.29|2836.59|27
1651542480000|2022-05-03 01:48:00|2844.4|2836.7|2845.65|2837.95|2846.03|2838.33|2844.38|2836.68|33
1651542490000|2022-05-03 01:48:10|2845.49|2837.79|2845.89|2838.19|2846.62|2838.92|2844.63|2836.93|33
1651542500000|2022-05-03 01:48:20|2845.84|2838.14|2846.59|2838.89|2846.59|2838.89|2845.63|2837.93|31
1651542510000|2022-05-03 01:48:30|2846.58|2838.88|2846.43|2838.73|2846.91|2839.21|2846.22|2838.52|31
1651542520000|2022-05-03 01:48:40|2846.36|2838.66|2846.8|2839.1|2847.02|2839.32|2846.31|2838.61|35
1651542530000|2022-05-03 01:48:50|2846.82|2839.12|2846.83|2839.13|2847.13|2839.43|2846.15|2838.45|32
1651542540000|2022-05-03 01:49:00|2847.34|2839.64|2846.25|2838.55|2847.34|2839.64|2845.61|2837.91|39
1651542550000|2022-05-03 01:49:10|2846.23|2838.53|2845.92|2838.22|2846.23|2838.53|2845.49|2837.79|29
1651542560000|2022-05-03 01:49:20|2845.88|2838.18|2845.69|2837.99|2846.03|2838.33|2845.39|2837.69|30
1651542570000|2022-05-03 01:49:30|2845.7|2838|2845.84|2838.14|2845.84|2838.14|2845.48|2837.78|30
1651542580000|2022-05-03 01:49:40|2845.18|2837.48|2845.92|2838.22|2846.09|2838.39|2845|2837.3|26
1651542590000|2022-05-03 01:49:50|2845.55|2837.85|2846.15|2838.45|2846.18|2838.48|2845.52|2837.82|35
1651542600000|2022-05-03 01:50:00|2846.16|2838.46|2845.78|2838.08|2846.38|2838.68|2845.69|2837.99|25
1651542610000|2022-05-03 01:50:10|2845.6|2837.9|2845.62|2837.92|2845.84|2838.14|2845.56|2837.86|27
1651542620000|2022-05-03 01:50:20|2845.61|2837.91|2846.66|2838.96|2846.66|2838.96|2845.6|2837.9|25
1651542630000|2022-05-03 01:50:30|2846.7|2839|2846.59|2838.89|2846.78|2839.08|2846.41|2838.71|29
1651542640000|2022-05-03 01:50:40|2846.73|2839.03|2846.59|2838.89|2846.77|2839.07|2846.21|2838.51|28
1651542650000|2022-05-03 01:50:50|2846.6|2838.9|2847.54|2839.84|2847.56|2839.86|2846.58|2838.88|26
1651542660000|2022-05-03 01:51:00|2847.53|2839.83|2847.84|2840.14|2848.05|2840.35|2847.53|2839.83|34
1651542670000|2022-05-03 01:51:10|2847.83|2840.13|2847.52|2839.82|2847.89|2840.19|2847.04|2839.34|35
1651542680000|2022-05-03 01:51:20|2847.51|2839.81|2846.71|2839.01|2847.56|2839.86|2846.51|2838.81|26
1651542690000|2022-05-03 01:51:30|2846.78|2839.08|2846.55|2838.85|2846.96|2839.26|2846.32|2838.62|36
1651542700000|2022-05-03 01:51:40|2846.47|2838.77|2847.09|2839.39|2847.17|2839.47|2846.47|2838.77|38
1651542710000|2022-05-03 01:51:50|2847.08|2839.38|2847.74|2840.04|2847.77|2840.07|2846.8|2839.1|32
1651542720000|2022-05-03 01:52:00|2847.8|2840.1|2847.13|2839.43|2848.62|2840.92|2847.13|2839.43|37
1651542730000|2022-05-03 01:52:10|2847.9|2840.2|2847.97|2840.27|2848.96|2841.26|2847.4|2839.7|37
1651542740000|2022-05-03 01:52:20|2848.08|2840.38|2848.24|2840.54|2848.3|2840.6|2847.62|2839.92|36
1651542750000|2022-05-03 01:52:30|2848.57|2840.87|2847.95|2840.25|2848.87|2841.17|2847.69|2839.99|29
1651542760000|2022-05-03 01:52:40|2847.84|2840.14|2847.94|2840.24|2847.94|2840.24|2847.55|2839.85|30
1651542770000|2022-05-03 01:52:50|2848.02|2840.32|2847.79|2840.09|2848.13|2840.43|2847.32|2839.62|32
1651542780000|2022-05-03 01:53:00|2847.9|2840.2|2848.16|2840.46|2848.18|2840.48|2847.41|2839.71|32
1651542790000|2022-05-03 01:53:10|2848.21|2840.51|2848.76|2841.06|2848.84|2841.14|2848.05|2840.35|31
1651542800000|2022-05-03 01:53:20|2848.78|2841.08|2848.61|2840.91|2848.8|2841.1|2848.39|2840.69|34
1651542810000|2022-05-03 01:53:30|2848.6|2840.9|2847.9|2840.2|2848.6|2840.9|2847.74|2840.04|29
1651542820000|2022-05-03 01:53:40|2847.89|2840.19|2847.77|2840.07|2848.14|2840.44|2847.55|2839.85|24
1651542830000|2022-05-03 01:53:50|2847.97|2840.27|2847.86|2840.16|2847.97|2840.27|2847.69|2839.99|10
1651542840000|2022-05-03 01:54:00|2847.69|2839.99|2847.19|2839.49|2847.69|2839.99|2846.8|2839.1|25
1651542850000|2022-05-03 01:54:10|2846.86|2839.16|2846.9|2839.2|2847.12|2839.42|2846.36|2838.66|30
1651542860000|2022-05-03 01:54:20|2846.92|2839.22|2846.81|2839.11|2846.92|2839.22|2846.33|2838.63|28
1651542870000|2022-05-03 01:54:30|2846.83|2839.13|2847.03|2839.33|2847.03|2839.33|2846.55|2838.85|26
1651542880000|2022-05-03 01:54:40|2846.86|2839.16|2846.9|2839.2|2847.07|2839.37|2846.69|2838.99|27
1651542890000|2022-05-03 01:54:50|2846.86|2839.16|2846.71|2839.01|2846.93|2839.23|2846.48|2838.78|17
1651542900000|2022-05-03 01:55:00|2846.68|2838.98|2847.05|2839.35|2847.05|2839.35|2846.68|2838.98|24
1651542910000|2022-05-03 01:55:10|2846.85|2839.15|2846.84|2839.14|2846.98|2839.28|2846.69|2838.99|34
1651542920000|2022-05-03 01:55:20|2846.83|2839.13|2846.39|2838.69|2847.03|2839.33|2846.32|2838.62|26
1651542930000|2022-05-03 01:55:30|2846.38|2838.68|2846.07|2838.37|2846.89|2839.19|2845.63|2837.93|25
1651542940000|2022-05-03 01:55:40|2845.63|2837.93|2844.68|2836.98|2846.02|2838.32|2844.21|2836.51|32
1651542950000|2022-05-03 01:55:50|2844.75|2837.05|2845.54|2837.84|2845.55|2837.85|2844.75|2837.05|28
1651542960000|2022-05-03 01:56:00|2845.42|2837.72|2844.91|2837.21|2845.54|2837.84|2844.91|2837.21|23
1651542970000|2022-05-03 01:56:10|2844.93|2837.23|2845.61|2837.91|2845.61|2837.91|2844.76|2837.06|26
1651542980000|2022-05-03 01:56:20|2845.62|2837.92|2845.49|2837.79|2846.19|2838.49|2845.44|2837.74|27
1651542990000|2022-05-03 01:56:30|2845.44|2837.74|2845.66|2837.96|2845.66|2837.96|2845.44|2837.74|20
1651543000000|2022-05-03 01:56:40|2845.55|2837.85|2846.93|2839.23|2846.95|2839.25|2845.55|2837.85|31
1651543010000|2022-05-03 01:56:50|2846.63|2838.93|2847.33|2839.63|2847.5|2839.8|2846.61|2838.91|24
1651543020000|2022-05-03 01:57:00|2847.36|2839.66|2847.43|2839.73|2847.5|2839.8|2846.86|2839.16|31
1651543030000|2022-05-03 01:57:10|2847.5|2839.8|2847.37|2839.67|2847.5|2839.8|2847.03|2839.33|11
1651543040000|2022-05-03 01:57:20|2847.03|2839.33|2847.05|2839.35|2847.37|2839.67|2846.43|2838.73|14
1651543050000|2022-05-03 01:57:30|2846.98|2839.28|2846.64|2838.94|2847.13|2839.43|2846.57|2838.87|21
1651543060000|2022-05-03 01:57:40|2846.63|2838.93|2846.46|2838.76|2846.73|2839.03|2846.46|2838.76|11
1651543070000|2022-05-03 01:57:50|2846.45|2838.75|2847.23|2839.53|2847.25|2839.55|2846.45|2838.75|18
1651543080000|2022-05-03 01:58:00|2847.28|2839.58|2848.17|2840.47|2848.17|2840.47|2847.15|2839.45|25
1651543090000|2022-05-03 01:58:10|2848.43|2840.73|2848.1|2840.4|2848.43|2840.73|2847.82|2840.12|36
1651543100000|2022-05-03 01:58:20|2848.15|2840.45|2848.17|2840.47|2848.22|2840.52|2847.8|2840.1|27
1651543110000|2022-05-03 01:58:30|2848.2|2840.5|2847.25|2839.55|2848.2|2840.5|2847.25|2839.55|27
1651543120000|2022-05-03 01:58:40|2846.97|2839.27|2847.99|2840.29|2848.29|2840.59|2846.84|2839.14|36
1651543130000|2022-05-03 01:58:50|2847.95|2840.25|2848.25|2840.55|2848.35|2840.65|2847.76|2840.06|35
1651543140000|2022-05-03 01:59:00|2848.07|2840.37|2848.01|2840.31|2848.25|2840.55|2847.95|2840.25|16
1651543150000|2022-05-03 01:59:10|2847.82|2840.12|2847.68|2839.98|2847.82|2840.12|2847.59|2839.89|16
1651543160000|2022-05-03 01:59:20|2847.41|2839.71|2847.24|2839.54|2847.51|2839.81|2847.04|2839.34|34
1651543170000|2022-05-03 01:59:30|2847.19|2839.49|2848.01|2840.31|2848.01|2840.31|2847.19|2839.49|29
1651543180000|2022-05-03 01:59:40|2847.91|2840.21|2848.23|2840.53|2848.26|2840.56|2847.91|2840.21|27
1651543190000|2022-05-03 01:59:50|2848.28|2840.58|2848.51|2840.81|2848.55|2840.85|2848.24|2840.54|31
1651543200000|2022-05-03 02:00:00|2848.52|2840.82|2848.36|2840.66|2848.6|2840.9|2848.18|2840.48|29
1651543210000|2022-05-03 02:00:10|2848.38|2840.68|2847.95|2840.25|2848.38|2840.68|2847.95|2840.25|26
1651543220000|2022-05-03 02:00:20|2847.9|2840.2|2847.61|2839.91|2847.92|2840.22|2847.51|2839.81|18
1651543230000|2022-05-03 02:00:30|2848.16|2840.46|2848.87|2841.17|2848.87|2841.17|2847.99|2840.29|34
1651543240000|2022-05-03 02:00:40|2848.96|2841.26|2848.72|2841.02|2849.14|2841.44|2848.66|2840.96|30
1651543250000|2022-05-03 02:00:50|2848.61|2840.91|2849.1|2841.4|2849.4|2841.7|2848.61|2840.91|35
1651543260000|2022-05-03 02:01:00|2849.22|2841.52|2849.5|2841.8|2850.14|2842.44|2848.94|2841.24|27
1651543270000|2022-05-03 02:01:10|2849.93|2842.23|2848.31|2840.61|2849.99|2842.29|2848.11|2840.41|27
1651543280000|2022-05-03 02:01:20|2848.23|2840.53|2847.53|2839.83|2848.44|2840.74|2847.08|2839.38|34
1651543290000|2022-05-03 02:01:30|2847.33|2839.63|2847.78|2840.08|2848.19|2840.49|2847.08|2839.38|27
1651543300000|2022-05-03 02:01:40|2847.75|2840.05|2847.84|2840.14|2848.02|2840.32|2847.75|2840.05|21
1651543310000|2022-05-03 02:01:50|2847.76|2840.06|2848.11|2840.41|2848.11|2840.41|2847.72|2840.02|24
1651543320000|2022-05-03 02:02:00|2848.13|2840.43|2849.09|2841.39|2849.09|2841.39|2847.84|2840.14|32
1651543330000|2022-05-03 02:02:10|2849.06|2841.36|2849.44|2841.74|2849.51|2841.81|2848.91|2841.21|27
1651543340000|2022-05-03 02:02:20|2849.43|2841.73|2849.53|2841.83|2849.53|2841.83|2849.3|2841.6|24
1651543350000|2022-05-03 02:02:30|2849.39|2841.69|2849.76|2842.06|2849.89|2842.19|2849.3|2841.6|35
1651543360000|2022-05-03 02:02:40|2849.75|2842.05|2849.71|2842.01|2850.09|2842.39|2849.71|2842.01|27
1651543370000|2022-05-03 02:02:50|2849.68|2841.98|2851.39|2843.69|2851.59|2843.89|2849.5|2841.8|25
1651543380000|2022-05-03 02:03:00|2851.35|2843.65|2852.25|2844.55|2852.28|2844.58|2851.35|2843.65|37
1651543390000|2022-05-03 02:03:10|2852.32|2844.62|2852.79|2845.09|2852.79|2845.09|2851.87|2844.17|34
1651543400000|2022-05-03 02:03:20|2852.82|2845.12|2850.78|2843.08|2852.82|2845.12|2850.78|2843.08|38
1651543410000|2022-05-03 02:03:30|2850.91|2843.21|2851.21|2843.51|2851.38|2843.68|2850.78|2843.08|35
1651543420000|2022-05-03 02:03:40|2851.4|2843.7|2851.46|2843.76|2851.76|2844.06|2851.16|2843.46|34
1651543430000|2022-05-03 02:03:50|2851.45|2843.75|2851.39|2843.69|2851.6|2843.9|2851.38|2843.68|21
1651543440000|2022-05-03 02:04:00|2851.42|2843.72|2850.81|2843.11|2851.61|2843.91|2850.81|2843.11|23
1651543450000|2022-05-03 02:04:10|2850.78|2843.08|2851.22|2843.52|2851.25|2843.55|2850.78|2843.08|26
1651543460000|2022-05-03 02:04:20|2851.19|2843.49|2851.95|2844.25|2852.49|2844.79|2851.19|2843.49|32
1651543470000|2022-05-03 02:04:30|2851.98|2844.28|2851.88|2844.18|2852.08|2844.38|2851.81|2844.11|25
1651543480000|2022-05-03 02:04:40|2851.87|2844.17|2851.73|2844.03|2852.03|2844.33|2851.44|2843.74|21
1651543490000|2022-05-03 02:04:50|2851.72|2844.02|2851.78|2844.08|2851.88|2844.18|2851.19|2843.49|19
1651543500000|2022-05-03 02:05:00|2851.75|2844.05|2855.32|2847.62|2855.32|2847.62|2851.71|2844.01|31
1651543510000|2022-05-03 02:05:10|2855.44|2847.74|2854.41|2846.71|2856.21|2848.51|2854.41|2846.71|34
1651543520000|2022-05-03 02:05:20|2854.39|2846.69|2854.32|2846.62|2854.41|2846.71|2853.58|2845.88|27
1651543530000|2022-05-03 02:05:30|2854.04|2846.34|2854.34|2846.64|2854.61|2846.91|2853.71|2846.01|28
1651543540000|2022-05-03 02:05:40|2854.35|2846.65|2854.39|2846.69|2854.93|2847.23|2854.32|2846.62|27
1651543550000|2022-05-03 02:05:50|2854.43|2846.73|2854.16|2846.46|2854.84|2847.14|2854.1|2846.4|17
1651543560000|2022-05-03 02:06:00|2854.24|2846.54|2854.15|2846.45|2854.24|2846.54|2854.11|2846.41|18
1651543570000|2022-05-03 02:06:10|2854.24|2846.54|2854|2846.3|2854.24|2846.54|2853.97|2846.27|25
1651543580000|2022-05-03 02:06:20|2854.03|2846.33|2854.06|2846.36|2854.34|2846.64|2853.88|2846.18|30
1651543590000|2022-05-03 02:06:30|2854.05|2846.35|2854.43|2846.73|2854.43|2846.73|2854.05|2846.35|17
1651543600000|2022-05-03 02:06:40|2854.44|2846.74|2854.4|2846.7|2854.57|2846.87|2854.3|2846.6|28
1651543610000|2022-05-03 02:06:50|2854.41|2846.71|2854.39|2846.69|2854.54|2846.84|2854.3|2846.6|26
1651543620000|2022-05-03 02:07:00|2854.38|2846.68|2854.47|2846.77|2854.53|2846.83|2854.37|2846.67|23
1651543630000|2022-05-03 02:07:10|2854.44|2846.74|2853.7|2846|2854.44|2846.74|2853.7|2846|19
1651543640000|2022-05-03 02:07:20|2853.51|2845.81|2853.42|2845.72|2853.61|2845.91|2853.42|2845.72|5
1651543650000|2022-05-03 02:07:30|2853.32|2845.62|2853.29|2845.59|2853.78|2846.08|2853.22|2845.52|14
1651543660000|2022-05-03 02:07:40|2853.35|2845.65|2853.15|2845.45|2853.43|2845.73|2853.15|2845.45|26
1651543670000|2022-05-03 02:07:50|2853.29|2845.59|2853.2|2845.5|2853.4|2845.7|2853.12|2845.42|21
1651543680000|2022-05-03 02:08:00|2853.29|2845.59|2853.27|2845.57|2853.33|2845.63|2853.15|2845.45|24
1651543690000|2022-05-03 02:08:10|2853.3|2845.6|2852.38|2844.68|2853.4|2845.7|2852.17|2844.47|30
1651543700000|2022-05-03 02:08:20|2852.12|2844.42|2851.98|2844.28|2852.12|2844.42|2851.96|2844.26|10
1651543710000|2022-05-03 02:08:30|2851.96|2844.26|2851.96|2844.26|2851.98|2844.28|2851.86|2844.16|7
1651543720000|2022-05-03 02:08:40|2851.98|2844.28|2852.28|2844.58|2852.28|2844.58|2851.87|2844.17|10
1651543730000|2022-05-03 02:08:50|2852.27|2844.57|2851.97|2844.27|2852.27|2844.57|2851.58|2843.88|10
1651543740000|2022-05-03 02:09:00|2852.04|2844.34|2852.21|2844.51|2852.21|2844.51|2851.57|2843.87|28
1651543750000|2022-05-03 02:09:10|2851.79|2844.09|2851.03|2843.33|2852.24|2844.54|2850.9|2843.2|31
1651543760000|2022-05-03 02:09:20|2850.88|2843.18|2851.28|2843.58|2851.8|2844.1|2850.66|2842.96|33
1651543770000|2022-05-03 02:09:30|2850.85|2843.15|2852.41|2844.71|2852.41|2844.71|2850.85|2843.15|33
1651543780000|2022-05-03 02:09:40|2852.3|2844.6|2851.95|2844.25|2852.37|2844.67|2851.94|2844.24|24
1651543790000|2022-05-03 02:09:50|2851.94|2844.24|2851.15|2843.45|2852.26|2844.56|2850.98|2843.28|27
1651543800000|2022-05-03 02:10:00|2851.13|2843.43|2849.88|2842.18|2851.26|2843.56|2849.88|2842.18|36
1651543810000|2022-05-03 02:10:10|2849.86|2842.16|2849.58|2841.88|2849.97|2842.27|2849.25|2841.55|30
1651543820000|2022-05-03 02:10:20|2849.2|2841.5|2849.04|2841.34|2849.68|2841.98|2849.04|2841.34|23
1651543830000|2022-05-03 02:10:30|2849.07|2841.37|2848.98|2841.28|2850.21|2842.51|2848.94|2841.24|27
1651543840000|2022-05-03 02:10:40|2849.11|2841.41|2849.27|2841.57|2849.62|2841.92|2848.98|2841.28|25
1651543850000|2022-05-03 02:10:50|2849.26|2841.56|2849.24|2841.54|2849.4|2841.7|2848.72|2841.02|19
1651543860000|2022-05-03 02:11:00|2849.03|2841.33|2849.22|2841.52|2849.25|2841.55|2849.01|2841.31|19
1651543870000|2022-05-03 02:11:10|2849.01|2841.31|2849.6|2841.9|2849.6|2841.9|2848.99|2841.29|22
1651543880000|2022-05-03 02:11:20|2849.53|2841.83|2849.24|2841.54|2849.6|2841.9|2848.86|2841.16|16
1651543890000|2022-05-03 02:11:30|2849.03|2841.33|2849.34|2841.64|2849.35|2841.65|2849.01|2841.31|18
1651543900000|2022-05-03 02:11:40|2848.96|2841.26|2848.98|2841.28|2849.3|2841.6|2848.94|2841.24|18
1651543910000|2022-05-03 02:11:50|2849.24|2841.54|2848.93|2841.23|2849.24|2841.54|2848.67|2840.97|21
1651543920000|2022-05-03 02:12:00|2848.78|2841.08|2848.99|2841.29|2849.7|2842|2848.68|2840.98|30
1651543930000|2022-05-03 02:12:10|2848.95|2841.25|2848.71|2841.01|2849.27|2841.57|2848.66|2840.96|17
1651543940000|2022-05-03 02:12:20|2848.45|2840.75|2848.25|2840.55|2848.8|2841.1|2847.77|2840.07|17
1651543950000|2022-05-03 02:12:30|2848.43|2840.73|2848.47|2840.77|2848.47|2840.77|2848.26|2840.56|5
1651543960000|2022-05-03 02:12:40|2848.39|2840.69|2849.09|2841.39|2849.19|2841.49|2848.39|2840.69|23
1651543970000|2022-05-03 02:12:50|2849.08|2841.38|2849.27|2841.57|2849.28|2841.58|2849.08|2841.38|27
1651543980000|2022-05-03 02:13:00|2849.26|2841.56|2849.17|2841.47|2849.29|2841.59|2849.16|2841.46|34
1651543990000|2022-05-03 02:13:10|2849.19|2841.49|2849.78|2842.08|2849.78|2842.08|2849.19|2841.49|26
1651544000000|2022-05-03 02:13:20|2849.75|2842.05|2849.43|2841.73|2849.75|2842.05|2849.33|2841.63|26
1651544010000|2022-05-03 02:13:30|2849.42|2841.72|2849.35|2841.65|2849.79|2842.09|2849.34|2841.64|25
1651544020000|2022-05-03 02:13:40|2849.3|2841.6|2849.27|2841.57|2849.33|2841.63|2849.27|2841.57|25
1651544030000|2022-05-03 02:13:50|2849.31|2841.61|2849.27|2841.57|2849.33|2841.63|2849.27|2841.57|12
1651544040000|2022-05-03 02:14:00|2849.29|2841.59|2848.3|2840.6|2849.29|2841.59|2848.28|2840.58|24
1651544050000|2022-05-03 02:14:10|2848.42|2840.72|2848.44|2840.74|2848.69|2840.99|2848.42|2840.72|16
1651544060000|2022-05-03 02:14:20|2848.35|2840.65|2849.24|2841.54|2849.5|2841.8|2848.3|2840.6|24
1651544070000|2022-05-03 02:14:30|2849.37|2841.67|2849.53|2841.83|2849.6|2841.9|2849.36|2841.66|15
1651544080000|2022-05-03 02:14:40|2849.42|2841.72|2849.45|2841.75|2849.74|2842.04|2849.22|2841.52|17
1651544090000|2022-05-03 02:14:50|2849.57|2841.87|2849.4|2841.7|2849.57|2841.87|2849.39|2841.69|15
1651544100000|2022-05-03 02:15:00|2849.41|2841.71|2850|2842.3|2850.06|2842.36|2849.41|2841.71|29
1651544110000|2022-05-03 02:15:10|2850.01|2842.31|2850.89|2843.19|2851.19|2843.49|2850.01|2842.31|30
1651544120000|2022-05-03 02:15:20|2850.81|2843.11|2849.82|2842.12|2850.93|2843.23|2849.69|2841.99|34
1651544130000|2022-05-03 02:15:30|2849.87|2842.17|2849.51|2841.81|2849.87|2842.17|2849.34|2841.64|27
1651544140000|2022-05-03 02:15:40|2849.5|2841.8|2848.86|2841.16|2849.5|2841.8|2848.65|2840.95|11
1651544150000|2022-05-03 02:15:50|2848.92|2841.22|2848.54|2840.84|2848.92|2841.22|2848.48|2840.78|25
1651544160000|2022-05-03 02:16:00|2848.56|2840.86|2848.73|2841.03|2849.01|2841.31|2848.56|2840.86|17
1651544170000|2022-05-03 02:16:10|2848.57|2840.87|2849.03|2841.33|2849.05|2841.35|2848.57|2840.87|15
1651544180000|2022-05-03 02:16:20|2849.07|2841.37|2849.58|2841.88|2849.75|2842.05|2848.89|2841.19|32
1651544190000|2022-05-03 02:16:30|2849.78|2842.08|2848.79|2841.09|2849.78|2842.08|2848.63|2840.93|35
1651544200000|2022-05-03 02:16:40|2848.68|2840.98|2849.13|2841.43|2849.6|2841.9|2848.68|2840.98|31
1651544210000|2022-05-03 02:16:50|2849.48|2841.78|2849.42|2841.72|2849.61|2841.91|2849.15|2841.45|27
1651544220000|2022-05-03 02:17:00|2849.52|2841.82|2849.52|2841.82|2849.56|2841.86|2849.39|2841.69|18
1651544230000|2022-05-03 02:17:10|2849.51|2841.81|2849.27|2841.57|2849.6|2841.9|2848.92|2841.22|17
1651544240000|2022-05-03 02:17:20|2849.29|2841.59|2849.52|2841.82|2849.64|2841.94|2849.23|2841.53|20
1651544250000|2022-05-03 02:17:30|2849.6|2841.9|2849.52|2841.82|2849.62|2841.92|2849.45|2841.75|17
1651544260000|2022-05-03 02:17:40|2849.6|2841.9|2849.6|2841.9|2849.6|2841.9|2849.46|2841.76|10
1651544270000|2022-05-03 02:17:50|2849.52|2841.82|2849.49|2841.79|2849.64|2841.94|2849.43|2841.73|30
1651544280000|2022-05-03 02:18:00|2849.45|2841.75|2850.06|2842.36|2850.15|2842.45|2849.35|2841.65|25
1651544290000|2022-05-03 02:18:10|2850.01|2842.31|2850.04|2842.34|2850.12|2842.42|2849.64|2841.94|13
1651544300000|2022-05-03 02:18:20|2850.12|2842.42|2850.03|2842.33|2850.12|2842.42|2849.96|2842.26|22
1651544310000|2022-05-03 02:18:30|2850.02|2842.32|2850.06|2842.36|2850.53|2842.83|2849.99|2842.29|17
1651544320000|2022-05-03 02:18:40|2850.01|2842.31|2850.32|2842.62|2850.32|2842.62|2850.01|2842.31|20
1651544330000|2022-05-03 02:18:50|2850.27|2842.57|2850.32|2842.62|2850.32|2842.62|2850.13|2842.43|16
1651544340000|2022-05-03 02:19:00|2850.22|2842.52|2849.96|2842.26|2850.22|2842.52|2849.96|2842.26|15
1651544350000|2022-05-03 02:19:10|2850|2842.3|2849.99|2842.29|2850.01|2842.31|2849.96|2842.26|15
1651544360000|2022-05-03 02:19:20|2850.04|2842.34|2850|2842.3|2850.06|2842.36|2849.64|2841.94|16
1651544370000|2022-05-03 02:19:30|2849.97|2842.27|2849.64|2841.94|2850.04|2842.34|2849.64|2841.94|21
1651544380000|2022-05-03 02:19:40|2850.01|2842.31|2849.8|2842.1|2850.09|2842.39|2849.8|2842.1|18
1651544390000|2022-05-03 02:19:50|2850.06|2842.36|2850.11|2842.41|2850.2|2842.5|2849.85|2842.15|19
1651544400000|2022-05-03 02:20:00|2850.19|2842.49|2850.94|2843.24|2850.94|2843.24|2849.86|2842.16|10
1651544410000|2022-05-03 02:20:10|2850.99|2843.29|2850.68|2842.98|2851.06|2843.36|2850.17|2842.47|36
1651544420000|2022-05-03 02:20:20|2850.69|2842.99|2850.74|2843.04|2850.85|2843.15|2850.36|2842.66|32
1651544430000|2022-05-03 02:20:30|2850.75|2843.05|2850.61|2842.91|2850.75|2843.05|2849.96|2842.26|27
1651544440000|2022-05-03 02:20:40|2850.58|2842.88|2850.75|2843.05|2850.76|2843.06|2850.13|2842.43|32
1651544450000|2022-05-03 02:20:50|2850.74|2843.04|2850.7|2843|2850.86|2843.16|2850.03|2842.33|34
1651544460000|2022-05-03 02:21:00|2850.68|2842.98|2850.72|2843.02|2850.78|2843.08|2850.68|2842.98|28
1651544470000|2022-05-03 02:21:10|2850.68|2842.98|2850.78|2843.08|2850.82|2843.12|2850.68|2842.98|27
1651544480000|2022-05-03 02:21:20|2850.82|2843.12|2850.9|2843.2|2850.91|2843.21|2850.66|2842.96|31
1651544490000|2022-05-03 02:21:30|2850.87|2843.17|2850.88|2843.18|2850.96|2843.26|2850.83|2843.13|23
1651544500000|2022-05-03 02:21:40|2850.8|2843.1|2850.72|2843.02|2850.95|2843.25|2850.68|2842.98|28
1651544510000|2022-05-03 02:21:50|2850.76|2843.06|2850.37|2842.67|2850.89|2843.19|2849.82|2842.12|32
1651544520000|2022-05-03 02:22:00|2850.43|2842.73|2849.76|2842.06|2850.43|2842.73|2849.22|2841.52|36
1651544530000|2022-05-03 02:22:10|2849.85|2842.15|2850.61|2842.91|2850.61|2842.91|2849.68|2841.98|33
1651544540000|2022-05-03 02:22:20|2850.69|2842.99|2850.7|2843|2850.75|2843.05|2850.47|2842.77|28
1651544550000|2022-05-03 02:22:30|2850.45|2842.75|2850.97|2843.27|2850.97|2843.27|2850.45|2842.75|22
1651544560000|2022-05-03 02:22:40|2851.01|2843.31|2850.44|2842.74|2851.09|2843.39|2850.35|2842.65|31
1651544570000|2022-05-03 02:22:50|2850.42|2842.72|2850.41|2842.71|2850.53|2842.83|2850.33|2842.63|19
1651544580000|2022-05-03 02:23:00|2850.44|2842.74|2849.98|2842.28|2850.67|2842.97|2849.92|2842.22|29
1651544590000|2022-05-03 02:23:10|2849.94|2842.24|2849.78|2842.08|2850.33|2842.63|2849.53|2841.83|25
1651544600000|2022-05-03 02:23:20|2849.7|2842|2849.83|2842.13|2849.94|2842.24|2849.58|2841.88|31
1651544610000|2022-05-03 02:23:30|2849.84|2842.14|2850.35|2842.65|2850.45|2842.75|2849.78|2842.08|23
1651544620000|2022-05-03 02:23:40|2850.34|2842.64|2850.46|2842.76|2850.66|2842.96|2850.34|2842.64|21
1651544630000|2022-05-03 02:23:50|2850.65|2842.95|2850.25|2842.55|2850.78|2843.08|2849.64|2841.94|33
1651544640000|2022-05-03 02:24:00|2850.17|2842.47|2850.01|2842.31|2850.58|2842.88|2850.01|2842.31|27
1651544650000|2022-05-03 02:24:10|2849.64|2841.94|2849.6|2841.9|2850.21|2842.51|2849.53|2841.83|21
1651544660000|2022-05-03 02:24:20|2849.59|2841.89|2849.11|2841.41|2849.81|2842.11|2849.04|2841.34|29
1651544670000|2022-05-03 02:24:30|2849.08|2841.38|2849.27|2841.57|2849.31|2841.61|2848.92|2841.22|26
1651544680000|2022-05-03 02:24:40|2849.23|2841.53|2849.38|2841.68|2849.38|2841.68|2849.16|2841.46|18
1651544690000|2022-05-03 02:24:50|2849.37|2841.67|2849.29|2841.59|2849.38|2841.68|2849.28|2841.58|21
1651544700000|2022-05-03 02:25:00|2849.31|2841.61|2849.48|2841.78|2850.13|2842.43|2849.28|2841.58|22
1651544710000|2022-05-03 02:25:10|2849.46|2841.76|2850.07|2842.37|2850.22|2842.52|2849.46|2841.76|31
1651544720000|2022-05-03 02:25:20|2850.09|2842.39|2850.47|2842.77|2850.53|2842.83|2850.09|2842.39|32
1651544730000|2022-05-03 02:25:30|2850.48|2842.78|2850.26|2842.56|2850.58|2842.88|2850.16|2842.46|26
1651544740000|2022-05-03 02:25:40|2850.28|2842.58|2849.73|2842.03|2850.28|2842.58|2849.07|2841.37|30
1651544750000|2022-05-03 02:25:50|2849.8|2842.1|2849.24|2841.54|2849.86|2842.16|2848.83|2841.13|26
1651544760000|2022-05-03 02:26:00|2849.28|2841.58|2848.88|2841.18|2849.64|2841.94|2848.76|2841.06|25
1651544770000|2022-05-03 02:26:10|2848.9|2841.2|2848.97|2841.27|2849.29|2841.59|2848.77|2841.07|28
1651544780000|2022-05-03 02:26:20|2848.99|2841.29|2849.37|2841.67|2849.39|2841.69|2848.99|2841.29|25
1651544790000|2022-05-03 02:26:30|2849.39|2841.69|2849.46|2841.76|2849.47|2841.77|2849.13|2841.43|20
1651544800000|2022-05-03 02:26:40|2849.29|2841.59|2849.39|2841.69|2849.48|2841.78|2849.25|2841.55|14
1651544810000|2022-05-03 02:26:50|2849.3|2841.6|2848.58|2840.88|2849.39|2841.69|2848.43|2840.73|17
1651544820000|2022-05-03 02:27:00|2848.59|2840.89|2848.56|2840.86|2848.6|2840.9|2848.56|2840.86|10
1651544830000|2022-05-03 02:27:10|2848.47|2840.77|2848.47|2840.77|2848.49|2840.79|2848.43|2840.73|11
1651544840000|2022-05-03 02:27:20|2848.48|2840.78|2848.52|2840.82|2848.52|2840.82|2848.33|2840.63|19
1651544850000|2022-05-03 02:27:30|2848.41|2840.71|2848.46|2840.76|2848.47|2840.77|2848.34|2840.64|14
1651544860000|2022-05-03 02:27:40|2848.47|2840.77|2848.46|2840.76|2848.47|2840.77|2848.46|2840.76|8
1651544870000|2022-05-03 02:27:50|2848.76|2841.06|2848.41|2840.71|2848.76|2841.06|2848.25|2840.55|20
1651544880000|2022-05-03 02:28:00|2848.4|2840.7|2848.4|2840.7|2848.57|2840.87|2848.2|2840.5|29
1651544890000|2022-05-03 02:28:10|2848.34|2840.64|2848.46|2840.76|2848.76|2841.06|2848.34|2840.64|21
1651544900000|2022-05-03 02:28:20|2848.52|2840.82|2846.92|2839.22|2848.76|2841.06|2846.92|2839.22|27
1651544910000|2022-05-03 02:28:30|2847.63|2839.93|2846.45|2838.75|2847.63|2839.93|2846.39|2838.69|30
1651544920000|2022-05-03 02:28:40|2846.52|2838.82|2846.93|2839.23|2847.13|2839.43|2846.52|2838.82|34
1651544930000|2022-05-03 02:28:50|2846.9|2839.2|2847.09|2839.39|2847.32|2839.62|2846.76|2839.06|29
1651544940000|2022-05-03 02:29:00|2847.1|2839.4|2847.06|2839.36|2847.32|2839.62|2846.75|2839.05|23
1651544950000|2022-05-03 02:29:10|2847.07|2839.37|2846.87|2839.17|2847.14|2839.44|2846.87|2839.17|26
1651544960000|2022-05-03 02:29:20|2846.89|2839.19|2847.07|2839.37|2847.14|2839.44|2846.85|2839.15|21
1651544970000|2022-05-03 02:29:30|2847.08|2839.38|2847.33|2839.63|2847.53|2839.83|2846.98|2839.28|19
1651544980000|2022-05-03 02:29:40|2847.31|2839.61|2847.47|2839.77|2847.6|2839.9|2847.11|2839.41|22
1651544990000|2022-05-03 02:29:50|2847.46|2839.76|2847.44|2839.74|2847.59|2839.89|2847.44|2839.74|16
1651545000000|2022-05-03 02:30:00|2847.43|2839.73|2846.95|2839.25|2847.62|2839.92|2846.75|2839.05|17
1651545010000|2022-05-03 02:30:10|2846.9|2839.2|2846.88|2839.18|2847.07|2839.37|2846.8|2839.1|26
1651545020000|2022-05-03 02:30:20|2846.95|2839.25|2846.93|2839.23|2847.08|2839.38|2846.37|2838.67|32
1651545030000|2022-05-03 02:30:30|2846.92|2839.22|2847.17|2839.47|2847.19|2839.49|2846.84|2839.14|26
1651545040000|2022-05-03 02:30:40|2847.18|2839.48|2847.21|2839.51|2847.29|2839.59|2847.1|2839.4|14
1651545050000|2022-05-03 02:30:50|2847.23|2839.53|2847.93|2840.23|2847.93|2840.23|2847.22|2839.52|22
1651545060000|2022-05-03 02:31:00|2847.91|2840.21|2847.62|2839.92|2848.07|2840.37|2847.56|2839.86|23
1651545070000|2022-05-03 02:31:10|2847.61|2839.91|2847.87|2840.17|2847.87|2840.17|2847.59|2839.89|19
1651545080000|2022-05-03 02:31:20|2847.88|2840.18|2847.67|2839.97|2848.07|2840.37|2847.67|2839.97|24
1651545090000|2022-05-03 02:31:30|2847.69|2839.99|2847.82|2840.12|2848.1|2840.4|2847.64|2839.94|25
1651545100000|2022-05-03 02:31:40|2847.86|2840.16|2847.01|2839.31|2848.09|2840.39|2846.86|2839.16|27
1651545110000|2022-05-03 02:31:50|2847.29|2839.59|2847.36|2839.66|2847.42|2839.72|2847.11|2839.41|6
1651545120000|2022-05-03 02:32:00|2847.21|2839.51|2846.55|2838.85|2847.36|2839.66|2846.24|2838.54|34
1651545130000|2022-05-03 02:32:10|2846.19|2838.49|2844.77|2837.07|2846.22|2838.52|2844.77|2837.07|33
1651545140000|2022-05-03 02:32:20|2844.74|2837.04|2844.71|2837.01|2844.96|2837.26|2844.62|2836.92|15
1651545150000|2022-05-03 02:32:30|2844.69|2836.99|2844.68|2836.98|2844.7|2837|2844.68|2836.98|6
1651545160000|2022-05-03 02:32:40|2844.69|2836.99|2844.25|2836.55|2844.69|2836.99|2844.09|2836.39|12
1651545170000|2022-05-03 02:32:50|2844.23|2836.53|2845.08|2837.38|2845.08|2837.38|2844.15|2836.45|24
1651545180000|2022-05-03 02:33:00|2845.07|2837.37|2845.09|2837.39|2845.09|2837.39|2844.98|2837.28|14
1651545190000|2022-05-03 02:33:10|2845.1|2837.4|2844.39|2836.69|2845.48|2837.78|2844.39|2836.69|30
1651545200000|2022-05-03 02:33:20|2844.45|2836.75|2844.57|2836.87|2844.86|2837.16|2844.44|2836.74|15
1651545210000|2022-05-03 02:33:30|2844.65|2836.95|2844.69|2836.99|2844.85|2837.15|2844.09|2836.39|31
1651545220000|2022-05-03 02:33:40|2844.68|2836.98|2844.46|2836.76|2845.17|2837.47|2844.46|2836.76|27
1651545230000|2022-05-03 02:33:50|2844.71|2837.01|2844.68|2836.98|2844.93|2837.23|2843.63|2835.93|28
1651545240000|2022-05-03 02:34:00|2844.85|2837.15|2843.45|2835.75|2844.85|2837.15|2843.33|2835.63|21
1651545250000|2022-05-03 02:34:10|2843.41|2835.71|2844.28|2836.58|2844.85|2837.15|2843.41|2835.71|27
1651545260000|2022-05-03 02:34:20|2843.94|2836.24|2843.94|2836.24|2844.85|2837.15|2843.89|2836.19|18
1651545270000|2022-05-03 02:34:30|2844.12|2836.42|2843.72|2836.02|2844.85|2837.15|2843.33|2835.63|29
1651545280000|2022-05-03 02:34:40|2843.33|2835.63|2843.86|2836.16|2843.87|2836.17|2843.33|2835.63|17
1651545290000|2022-05-03 02:34:50|2843.33|2835.63|2843.88|2836.18|2844.85|2837.15|2843.33|2835.63|23
1651545300000|2022-05-03 02:35:00|2843.92|2836.22|2844.31|2836.61|2844.37|2836.67|2843.92|2836.22|15
1651545310000|2022-05-03 02:35:10|2844.37|2836.67|2844.85|2837.15|2844.87|2837.17|2844.2|2836.5|29
1651545320000|2022-05-03 02:35:20|2844.79|2837.09|2844.93|2837.23|2845.05|2837.35|2844.78|2837.08|28
1651545330000|2022-05-03 02:35:30|2844.91|2837.21|2845.06|2837.36|2845.06|2837.36|2844.88|2837.18|12
1651545340000|2022-05-03 02:35:40|2845.05|2837.35|2844.47|2836.77|2845.06|2837.36|2844.47|2836.77|19
1651545350000|2022-05-03 02:35:50|2844.19|2836.49|2844.55|2836.85|2844.85|2837.15|2844.19|2836.49|24
1651545360000|2022-05-03 02:36:00|2843.89|2836.19|2844.85|2837.15|2844.85|2837.15|2843.81|2836.11|31
1651545370000|2022-05-03 02:36:10|2844.59|2836.89|2843.79|2836.09|2844.59|2836.89|2843.3|2835.6|29
1651545380000|2022-05-03 02:36:20|2843.92|2836.22|2843.49|2835.79|2844|2836.3|2843.26|2835.56|28
1651545390000|2022-05-03 02:36:30|2843.52|2835.82|2842.61|2834.91|2843.6|2835.9|2842.25|2834.55|33
1651545400000|2022-05-03 02:36:40|2842.56|2834.86|2842.14|2834.44|2842.68|2834.98|2842.03|2834.33|27
1651545410000|2022-05-03 02:36:50|2842.13|2834.43|2841.77|2834.07|2842.13|2834.43|2840.79|2833.09|33
1651545420000|2022-05-03 02:37:00|2841.52|2833.82|2840.46|2832.76|2841.77|2834.07|2840.46|2832.76|32
1651545430000|2022-05-03 02:37:10|2840.45|2832.75|2840.82|2833.12|2840.89|2833.19|2839.96|2832.26|25
1651545440000|2022-05-03 02:37:20|2840.95|2833.25|2840.04|2832.34|2841.11|2833.41|2840.04|2832.34|28
1651545450000|2022-05-03 02:37:30|2840.1|2832.4|2840.48|2832.78|2840.5|2832.8|2840.04|2832.34|22
1651545460000|2022-05-03 02:37:40|2840.5|2832.8|2840.47|2832.77|2840.5|2832.8|2840.46|2832.76|6
1651545470000|2022-05-03 02:37:50|2840.46|2832.76|2839.14|2831.44|2840.46|2832.76|2839.14|2831.44|10
1651545480000|2022-05-03 02:38:00|2839.12|2831.42|2837.84|2830.14|2839.3|2831.6|2837.58|2829.88|32
1651545490000|2022-05-03 02:38:10|2837.61|2829.91|2837.47|2829.77|2838.66|2830.96|2836.99|2829.29|38
1651545500000|2022-05-03 02:38:20|2837.38|2829.68|2839.38|2831.68|2839.38|2831.68|2837.38|2829.68|36
1651545510000|2022-05-03 02:38:30|2839.37|2831.67|2839.63|2831.93|2840.17|2832.47|2839.37|2831.67|33
1651545520000|2022-05-03 02:38:40|2839.47|2831.77|2838.49|2830.79|2839.63|2831.93|2838.34|2830.64|27
1651545530000|2022-05-03 02:38:50|2838.48|2830.78|2838.05|2830.35|2838.48|2830.78|2837.99|2830.29|27
1651545540000|2022-05-03 02:39:00|2838.1|2830.4|2838.21|2830.51|2838.22|2830.52|2838.09|2830.39|8
1651545550000|2022-05-03 02:39:10|2838.22|2830.52|2837.25|2829.55|2838.22|2830.52|2837.25|2829.55|26
1651545560000|2022-05-03 02:39:20|2837.26|2829.56|2837.12|2829.42|2837.31|2829.61|2837.12|2829.42|15
1651545570000|2022-05-03 02:39:30|2837.11|2829.41|2838.02|2830.32|2838.03|2830.33|2837.02|2829.32|21
1651545580000|2022-05-03 02:39:40|2838.04|2830.34|2837.76|2830.06|2838.05|2830.35|2837.39|2829.69|13
1651545590000|2022-05-03 02:39:50|2837.75|2830.05|2837.27|2829.57|2837.75|2830.05|2837.26|2829.56|24
1651545600000|2022-05-03 02:40:00|2836.99|2829.29|2836.85|2829.15|2837.28|2829.58|2836.62|2828.92|24
1651545610000|2022-05-03 02:40:10|2836.89|2829.19|2836.15|2828.45|2837.08|2829.38|2835.98|2828.28|25
1651545620000|2022-05-03 02:40:20|2835.93|2828.23|2836.87|2829.17|2837.15|2829.45|2835.93|2828.23|36
1651545630000|2022-05-03 02:40:30|2836.9|2829.2|2836.84|2829.14|2837.08|2829.38|2836.68|2828.98|30
1651545640000|2022-05-03 02:40:40|2836.85|2829.15|2836.32|2828.62|2836.95|2829.25|2836.03|2828.33|27
1651545650000|2022-05-03 02:40:50|2836.38|2828.68|2836.12|2828.42|2836.43|2828.73|2835.99|2828.29|33
1651545660000|2022-05-03 02:41:00|2836.22|2828.52|2835.13|2827.43|2836.22|2828.52|2835.13|2827.43|28
1651545670000|2022-05-03 02:41:10|2835.19|2827.49|2834.02|2826.32|2835.21|2827.51|2833.98|2826.28|33
1651545680000|2022-05-03 02:41:20|2834.19|2826.49|2833.52|2825.82|2834.7|2827|2832.45|2824.75|32
1651545690000|2022-05-03 02:41:30|2833.92|2826.22|2835.95|2828.25|2836.43|2828.73|2833.92|2826.22|34
1651545700000|2022-05-03 02:41:40|2835.91|2828.21|2837.11|2829.41|2837.34|2829.64|2835.91|2828.21|33
1651545710000|2022-05-03 02:41:50|2837.12|2829.42|2837.72|2830.02|2837.92|2830.22|2836.6|2828.9|36
1651545720000|2022-05-03 02:42:00|2837.46|2829.76|2837.15|2829.45|2837.92|2830.22|2836.87|2829.17|35
1651545730000|2022-05-03 02:42:10|2836.68|2828.98|2837.64|2829.94|2837.92|2830.22|2836.68|2828.98|36
1651545740000|2022-05-03 02:42:20|2837.61|2829.91|2837.88|2830.18|2837.88|2830.18|2837.08|2829.38|35
1651545750000|2022-05-03 02:42:30|2837.9|2830.2|2839.04|2831.34|2839.04|2831.34|2837.86|2830.16|35
1651545760000|2022-05-03 02:42:40|2838.91|2831.21|2839.88|2832.18|2839.88|2832.18|2838.82|2831.12|37
1651545770000|2022-05-03 02:42:50|2839.76|2832.06|2838.77|2831.07|2839.85|2832.15|2838.77|2831.07|36
1651545780000|2022-05-03 02:43:00|2838.98|2831.28|2838.8|2831.1|2839.47|2831.77|2838.27|2830.57|30
1651545790000|2022-05-03 02:43:10|2838.78|2831.08|2838.22|2830.52|2839.2|2831.5|2837.75|2830.05|30
1651545800000|2022-05-03 02:43:20|2838.09|2830.39|2839.73|2832.03|2839.92|2832.22|2838.07|2830.37|32
1651545810000|2022-05-03 02:43:30|2839.69|2831.99|2839.74|2832.04|2839.8|2832.1|2839.59|2831.89|23
1651545820000|2022-05-03 02:43:40|2839.81|2832.11|2839.2|2831.5|2840.28|2832.58|2839.17|2831.47|37
1651545830000|2022-05-03 02:43:50|2839.16|2831.46|2839.29|2831.59|2839.42|2831.72|2838.87|2831.17|28
1651545840000|2022-05-03 02:44:00|2839.31|2831.61|2839.26|2831.56|2839.38|2831.68|2839.21|2831.51|27
1651545850000|2022-05-03 02:44:10|2839.37|2831.67|2839.98|2832.28|2839.98|2832.28|2839.02|2831.32|27
1651545860000|2022-05-03 02:44:20|2839.51|2831.81|2838.37|2830.67|2839.51|2831.81|2838.19|2830.49|31
1651545870000|2022-05-03 02:44:30|2838.39|2830.69|2838.6|2830.9|2838.68|2830.98|2838.39|2830.69|20
1651545880000|2022-05-03 02:44:40|2838.64|2830.94|2838.92|2831.22|2839.07|2831.37|2838.34|2830.64|27
1651545890000|2022-05-03 02:44:50|2838.95|2831.25|2839.52|2831.82|2839.54|2831.84|2838.95|2831.25|34
1651545900000|2022-05-03 02:45:00|2839.51|2831.81|2839.07|2831.37|2839.63|2831.93|2838.95|2831.25|32
1651545910000|2022-05-03 02:45:10|2839.17|2831.47|2839.35|2831.65|2839.36|2831.66|2838.98|2831.28|30
1651545920000|2022-05-03 02:45:20|2839.31|2831.61|2838.78|2831.08|2839.42|2831.72|2838.78|2831.08|17
1651545930000|2022-05-03 02:45:30|2838.77|2831.07|2838.03|2830.33|2838.77|2831.07|2838.03|2830.33|15
1651545940000|2022-05-03 02:45:40|2838.04|2830.34|2838.87|2831.17|2838.87|2831.17|2838.04|2830.34|15
1651545950000|2022-05-03 02:45:50|2838.91|2831.21|2839.21|2831.51|2839.55|2831.85|2838.86|2831.16|28
1651545960000|2022-05-03 02:46:00|2839.27|2831.57|2839.87|2832.17|2839.89|2832.19|2839.22|2831.52|33
1651545970000|2022-05-03 02:46:10|2839.25|2831.55|2840.04|2832.34|2840.04|2832.34|2839.25|2831.55|25
1651545980000|2022-05-03 02:46:20|2839.32|2831.62|2839.84|2832.14|2839.9|2832.2|2839.32|2831.62|16
1651545990000|2022-05-03 02:46:30|2839.95|2832.25|2839.92|2832.22|2840.15|2832.45|2839.2|2831.5|31
1651546000000|2022-05-03 02:46:40|2839.91|2832.21|2840.51|2832.81|2840.8|2833.1|2839.32|2831.62|37
1651546010000|2022-05-03 02:46:50|2840.42|2832.72|2840.4|2832.7|2840.46|2832.76|2840.21|2832.51|24
1651546020000|2022-05-03 02:47:00|2840.36|2832.66|2840.1|2832.4|2840.65|2832.95|2839.6|2831.9|35
1651546030000|2022-05-03 02:47:10|2839.88|2832.18|2840.38|2832.68|2840.38|2832.68|2839.85|2832.15|32
1651546040000|2022-05-03 02:47:20|2840.32|2832.62|2839.77|2832.07|2840.34|2832.64|2839.38|2831.68|32
1651546050000|2022-05-03 02:47:30|2839.8|2832.1|2841.03|2833.33|2841.06|2833.36|2839.62|2831.92|35
1651546060000|2022-05-03 02:47:40|2840.9|2833.2|2840.68|2832.98|2841.03|2833.33|2840.59|2832.89|23
1651546070000|2022-05-03 02:47:50|2840.69|2832.99|2840.72|2833.02|2840.93|2833.23|2840.63|2832.93|32
1651546080000|2022-05-03 02:48:00|2840.74|2833.04|2840.88|2833.18|2840.93|2833.23|2840.38|2832.68|28
1651546090000|2022-05-03 02:48:10|2840.87|2833.17|2839.79|2832.09|2840.88|2833.18|2839.79|2832.09|38
1651546100000|2022-05-03 02:48:20|2839.83|2832.13|2840.07|2832.37|2840.69|2832.99|2839.65|2831.95|30
1651546110000|2022-05-03 02:48:30|2840.05|2832.35|2840.53|2832.83|2840.86|2833.16|2839.97|2832.27|32
1651546120000|2022-05-03 02:48:40|2839.82|2832.12|2840.37|2832.67|2840.38|2832.68|2839.71|2832.01|36
1651546130000|2022-05-03 02:48:50|2840.38|2832.68|2840.71|2833.01|2840.71|2833.01|2840.38|2832.68|24
1651546140000|2022-05-03 02:49:00|2840.69|2832.99|2841.09|2833.39|2841.1|2833.4|2840.62|2832.92|30
1651546150000|2022-05-03 02:49:10|2840.99|2833.29|2841.18|2833.48|2841.19|2833.49|2840.97|2833.27|23
1651546160000|2022-05-03 02:49:20|2841.17|2833.47|2841.19|2833.49|2841.25|2833.55|2841.08|2833.38|21
1651546170000|2022-05-03 02:49:30|2841.18|2833.48|2841.2|2833.5|2841.23|2833.53|2841.07|2833.37|18
1651546180000|2022-05-03 02:49:40|2841.21|2833.51|2841.13|2833.43|2841.21|2833.51|2841.09|2833.39|21
1651546190000|2022-05-03 02:49:50|2841.14|2833.44|2840.68|2832.98|2841.32|2833.62|2840.34|2832.64|25
1651546200000|2022-05-03 02:50:00|2840.35|2832.65|2840.95|2833.25|2840.95|2833.25|2840.35|2832.65|25
1651546210000|2022-05-03 02:50:10|2840.64|2832.94|2841.82|2834.12|2841.82|2834.12|2840.39|2832.69|33
1651546220000|2022-05-03 02:50:20|2841.83|2834.13|2846.7|2839|2846.71|2839.01|2841.73|2834.03|38
1651546230000|2022-05-03 02:50:30|2846.77|2839.07|2849.15|2841.45|2849.15|2841.45|2846.62|2838.92|37
1651546240000|2022-05-03 02:50:40|2849.14|2841.44|2851.73|2844.03|2852.85|2845.15|2849.12|2841.42|39
1651546250000|2022-05-03 02:50:50|2851.54|2843.84|2851.3|2843.6|2851.77|2844.07|2850.15|2842.45|39
1651546260000|2022-05-03 02:51:00|2851.32|2843.62|2850.18|2842.48|2851.53|2843.83|2849.7|2842|31
1651546270000|2022-05-03 02:51:10|2850.21|2842.51|2851.17|2843.47|2851.25|2843.55|2850.11|2842.41|32
1651546280000|2022-05-03 02:51:20|2851.24|2843.54|2849.05|2841.35|2851.24|2843.54|2848.89|2841.19|33
1651546290000|2022-05-03 02:51:30|2849.03|2841.33|2849.51|2841.81|2849.59|2841.89|2849.03|2841.33|26
1651546300000|2022-05-03 02:51:40|2849.27|2841.57|2848.26|2840.56|2849.27|2841.57|2848.25|2840.55|29
1651546310000|2022-05-03 02:51:50|2848.25|2840.55|2848.13|2840.43|2848.49|2840.79|2847.73|2840.03|26
1651546320000|2022-05-03 02:52:00|2848.05|2840.35|2847.79|2840.09|2848.19|2840.49|2847.79|2840.09|27
1651546330000|2022-05-03 02:52:10|2847.85|2840.15|2847.78|2840.08|2847.9|2840.2|2847.78|2840.08|11
1651546340000|2022-05-03 02:52:20|2847.84|2840.14|2847.5|2839.8|2847.9|2840.2|2847.5|2839.8|11
1651546350000|2022-05-03 02:52:30|2847.26|2839.56|2846.74|2839.04|2847.26|2839.56|2846.5|2838.8|21
1651546360000|2022-05-03 02:52:40|2846.58|2838.88|2846.58|2838.88|2846.97|2839.27|2846.55|2838.85|29
1651546370000|2022-05-03 02:52:50|2847.01|2839.31|2847.73|2840.03|2847.85|2840.15|2846.42|2838.72|25
1651546380000|2022-05-03 02:53:00|2847.76|2840.06|2847.28|2839.58|2847.85|2840.15|2847.26|2839.56|33
1651546390000|2022-05-03 02:53:10|2847.85|2840.15|2847.21|2839.51|2847.85|2840.15|2846.61|2838.91|27
1651546400000|2022-05-03 02:53:20|2846.58|2838.88|2846.74|2839.04|2847.21|2839.51|2845.86|2838.16|30
1651546410000|2022-05-03 02:53:30|2846.62|2838.92|2846.81|2839.11|2847.04|2839.34|2846.07|2838.37|26
1651546420000|2022-05-03 02:53:40|2846.73|2839.03|2846.28|2838.58|2847.15|2839.45|2846.18|2838.48|34
1651546430000|2022-05-03 02:53:50|2846.3|2838.6|2845.79|2838.09|2846.65|2838.95|2845.62|2837.92|25
1651546440000|2022-05-03 02:54:00|2845.82|2838.12|2845.62|2837.92|2845.89|2838.19|2845.62|2837.92|22
1651546450000|2022-05-03 02:54:10|2845.63|2837.93|2845.68|2837.98|2845.87|2838.17|2845.63|2837.93|27
1651546460000|2022-05-03 02:54:20|2845.73|2838.03|2845.33|2837.63|2845.77|2838.07|2845.13|2837.43|22
1651546470000|2022-05-03 02:54:30|2845.34|2837.64|2845.59|2837.89|2845.68|2837.98|2844.98|2837.28|20
1651546480000|2022-05-03 02:54:40|2845.61|2837.91|2847.47|2839.77|2847.47|2839.77|2845.51|2837.81|32
1651546490000|2022-05-03 02:54:50|2847.48|2839.78|2846.57|2838.87|2847.48|2839.78|2846.55|2838.85|30
1651546500000|2022-05-03 02:55:00|2846.59|2838.89|2846.92|2839.22|2847.06|2839.36|2845.94|2838.24|24
1651546510000|2022-05-03 02:55:10|2846.84|2839.14|2846.43|2838.73|2846.85|2839.15|2846.43|2838.73|19
1651546520000|2022-05-03 02:55:20|2846.45|2838.75|2845.85|2838.15|2846.45|2838.75|2845.85|2838.15|22
1651546530000|2022-05-03 02:55:30|2845.86|2838.16|2845.1|2837.4|2845.93|2838.23|2844.55|2836.85|33
1651546540000|2022-05-03 02:55:40|2845.13|2837.43|2844.72|2837.02|2845.29|2837.59|2844.55|2836.85|26
1651546550000|2022-05-03 02:55:50|2844.82|2837.12|2843.97|2836.27|2844.82|2837.12|2843.84|2836.14|32
1651546560000|2022-05-03 02:56:00|2843.96|2836.26|2843.55|2835.85|2843.97|2836.27|2843.35|2835.65|32
1651546570000|2022-05-03 02:56:10|2843.1|2835.4|2842.31|2834.61|2843.1|2835.4|2842.23|2834.53|37
1651546580000|2022-05-03 02:56:20|2842.24|2834.54|2842.15|2834.45|2842.4|2834.7|2841.41|2833.71|37
1651546590000|2022-05-03 02:56:30|2842.07|2834.37|2842.41|2834.71|2842.46|2834.76|2842.07|2834.37|29
1651546600000|2022-05-03 02:56:40|2842.35|2834.65|2842.91|2835.21|2842.91|2835.21|2842.31|2834.61|22
1651546610000|2022-05-03 02:56:50|2842.92|2835.22|2843.58|2835.88|2843.67|2835.97|2842.82|2835.12|32
1651546620000|2022-05-03 02:57:00|2843.3|2835.6|2843.37|2835.67|2843.69|2835.99|2842.59|2834.89|31
1651546630000|2022-05-03 02:57:10|2843.36|2835.66|2842.91|2835.21|2843.77|2836.07|2842.84|2835.14|35
1651546640000|2022-05-03 02:57:20|2842.81|2835.11|2842.85|2835.15|2843.17|2835.47|2842.69|2834.99|23
1651546650000|2022-05-03 02:57:30|2842.74|2835.04|2842.07|2834.37|2842.74|2835.04|2841.75|2834.05|25
1651546660000|2022-05-03 02:57:40|2841.53|2833.83|2842.09|2834.39|2842.73|2835.03|2841.47|2833.77|29
1651546670000|2022-05-03 02:57:50|2842.22|2834.52|2842.46|2834.76|2842.59|2834.89|2842.09|2834.39|29
1651546680000|2022-05-03 02:58:00|2842.45|2834.75|2842.73|2835.03|2842.84|2835.14|2842.35|2834.65|28
1651546690000|2022-05-03 02:58:10|2842.78|2835.08|2844.78|2837.08|2844.78|2837.08|2842.66|2834.96|35
1651546700000|2022-05-03 02:58:20|2844.66|2836.96|2844.7|2837|2844.73|2837.03|2844.48|2836.78|30
1651546710000|2022-05-03 02:58:30|2844.65|2836.95|2844.09|2836.39|2844.93|2837.23|2844.09|2836.39|30
1651546720000|2022-05-03 02:58:40|2843.96|2836.26|2844.2|2836.5|2844.35|2836.65|2843.76|2836.06|31
1651546730000|2022-05-03 02:58:50|2844.09|2836.39|2843.5|2835.8|2844.23|2836.53|2843.5|2835.8|29
1651546740000|2022-05-03 02:59:00|2843.54|2835.84|2843.99|2836.29|2844.13|2836.43|2843.4|2835.7|27
1651546750000|2022-05-03 02:59:10|2843.88|2836.18|2843.32|2835.62|2843.99|2836.29|2843.3|2835.6|30
1651546760000|2022-05-03 02:59:20|2843.23|2835.53|2843.33|2835.63|2843.48|2835.78|2843.17|2835.47|32
1651546770000|2022-05-03 02:59:30|2843.22|2835.52|2843.35|2835.65|2843.4|2835.7|2843.18|2835.48|22
1651546780000|2022-05-03 02:59:40|2843.4|2835.7|2842.89|2835.19|2843.4|2835.7|2842.84|2835.14|23
1651546790000|2022-05-03 02:59:50|2842.85|2835.15|2843.53|2835.83|2843.59|2835.89|2842.85|2835.15|17
1651546800000|2022-05-03 03:00:00|2843.54|2835.84|2843.48|2835.78|2843.59|2835.89|2843.11|2835.41|27
1651546810000|2022-05-03 03:00:10|2843.49|2835.79|2843.48|2835.78|2843.65|2835.95|2843.37|2835.67|17
1651546820000|2022-05-03 03:00:20|2843.47|2835.77|2843.66|2835.96|2843.79|2836.09|2843.38|2835.68|27
1651546830000|2022-05-03 03:00:30|2843.83|2836.13|2843.19|2835.49|2843.9|2836.2|2843.19|2835.49|25
1651546840000|2022-05-03 03:00:40|2843.18|2835.48|2843.4|2835.7|2843.49|2835.79|2843.18|2835.48|22
1651546850000|2022-05-03 03:00:50|2843.37|2835.67|2843.59|2835.89|2843.92|2836.22|2843.06|2835.36|32
1651546860000|2022-05-03 03:01:00|2843.6|2835.9|2843.18|2835.48|2843.66|2835.96|2842.76|2835.06|25
1651546870000|2022-05-03 03:01:10|2842.84|2835.14|2843.27|2835.57|2843.37|2835.67|2842.84|2835.14|24
1651546880000|2022-05-03 03:01:20|2843.3|2835.6|2843.58|2835.88|2843.65|2835.95|2843.19|2835.49|29
1651546890000|2022-05-03 03:01:30|2843.57|2835.87|2843.56|2835.86|2843.85|2836.15|2843.42|2835.72|27
1651546900000|2022-05-03 03:01:40|2843.57|2835.87|2843.71|2836.01|2843.74|2836.04|2843.55|2835.85|13
1651546910000|2022-05-03 03:01:50|2843.54|2835.84|2843.73|2836.03|2843.76|2836.06|2843.5|2835.8|16
1651546920000|2022-05-03 03:02:00|2843.71|2836.01|2843.85|2836.15|2843.85|2836.15|2843.49|2835.79|16
1651546930000|2022-05-03 03:02:10|2843.77|2836.07|2843.57|2835.87|2843.85|2836.15|2843.53|2835.83|16
1651546940000|2022-05-03 03:02:20|2843.58|2835.88|2843.74|2836.04|2843.74|2836.04|2843.08|2835.38|28
1651546950000|2022-05-03 03:02:30|2843.73|2836.03|2843.04|2835.34|2843.82|2836.12|2842.79|2835.09|17
1651546960000|2022-05-03 03:02:40|2842.96|2835.26|2843.06|2835.36|2843.14|2835.44|2842.8|2835.1|17
1651546970000|2022-05-03 03:02:50|2843.05|2835.35|2842.76|2835.06|2843.11|2835.41|2842.68|2834.98|15
1651546980000|2022-05-03 03:03:00|2842.75|2835.05|2842.86|2835.16|2842.87|2835.17|2842.58|2834.88|16
1651546990000|2022-05-03 03:03:10|2842.96|2835.26|2842.97|2835.27|2842.97|2835.27|2842.72|2835.02|14
1651547000000|2022-05-03 03:03:20|2842.86|2835.16|2842.98|2835.28|2842.98|2835.28|2842.86|2835.16|8
1651547010000|2022-05-03 03:03:30|2842.96|2835.26|2842.96|2835.26|2842.98|2835.28|2842.95|2835.25|4
1651547020000|2022-05-03 03:03:40|2842.98|2835.28|2842.95|2835.25|2843.16|2835.46|2842.84|2835.14|20
1651547030000|2022-05-03 03:03:50|2842.98|2835.28|2844.14|2836.44|2844.14|2836.44|2842.84|2835.14|26
1651547040000|2022-05-03 03:04:00|2843.66|2835.96|2843.83|2836.13|2843.96|2836.26|2842.84|2835.14|11
1651547050000|2022-05-03 03:04:10|2843.33|2835.63|2843.84|2836.14|2844.04|2836.34|2843.16|2835.46|24
1651547060000|2022-05-03 03:04:20|2843.76|2836.06|2843.78|2836.08|2844.05|2836.35|2843.15|2835.45|25
1651547070000|2022-05-03 03:04:30|2843.75|2836.05|2844.05|2836.35|2844.15|2836.45|2843.23|2835.53|27
1651547080000|2022-05-03 03:04:40|2843.66|2835.96|2844.03|2836.33|2844.04|2836.34|2843.09|2835.39|25
1651547090000|2022-05-03 03:04:50|2843.55|2835.85|2844.04|2836.34|2844.15|2836.45|2843.55|2835.85|20
1651547100000|2022-05-03 03:05:00|2843.62|2835.92|2844.3|2836.6|2844.3|2836.6|2843.37|2835.67|28
1651547110000|2022-05-03 03:05:10|2844.11|2836.41|2844.73|2837.03|2844.73|2837.03|2843.84|2836.14|37
1651547120000|2022-05-03 03:05:20|2844.4|2836.7|2844.4|2836.7|2845.09|2837.39|2843.32|2835.62|35
1651547130000|2022-05-03 03:05:30|2844.06|2836.36|2844.47|2836.77|2844.57|2836.87|2844.02|2836.32|31
1651547140000|2022-05-03 03:05:40|2844.48|2836.78|2844.47|2836.77|2844.65|2836.95|2844.06|2836.36|32
1651547150000|2022-05-03 03:05:50|2844.45|2836.75|2844.58|2836.88|2845.09|2837.39|2843.97|2836.27|27
1651547160000|2022-05-03 03:06:00|2844.23|2836.53|2844.91|2837.21|2845.16|2837.46|2844.23|2836.53|29
1651547170000|2022-05-03 03:06:10|2844.18|2836.48|2845.41|2837.71|2845.51|2837.81|2844.18|2836.48|32
1651547180000|2022-05-03 03:06:20|2845.45|2837.75|2845.73|2838.03|2845.78|2838.08|2844.59|2836.89|35
1651547190000|2022-05-03 03:06:30|2845.74|2838.04|2846.06|2838.36|2846.06|2838.36|2845.28|2837.58|33
1651547200000|2022-05-03 03:06:40|2845.72|2838.02|2847.52|2839.82|2847.66|2839.96|2845.72|2838.02|37
1651547210000|2022-05-03 03:06:50|2847.51|2839.81|2847.07|2839.37|2847.56|2839.86|2847.02|2839.32|33
1651547220000|2022-05-03 03:07:00|2847.08|2839.38|2846.24|2838.54|2847.13|2839.43|2845.9|2838.2|34
1651547230000|2022-05-03 03:07:10|2846.22|2838.52|2846.82|2839.12|2846.83|2839.13|2846.04|2838.34|28
1651547240000|2022-05-03 03:07:20|2846.59|2838.89|2846.52|2838.82|2846.88|2839.18|2846.25|2838.55|19
1651547250000|2022-05-03 03:07:30|2846.25|2838.55|2846.35|2838.65|2846.74|2839.04|2845.57|2837.87|27
1651547260000|2022-05-03 03:07:40|2846.37|2838.67|2846.36|2838.66|2846.39|2838.69|2846.26|2838.56|17
1651547270000|2022-05-03 03:07:50|2846.31|2838.61|2846.87|2839.17|2846.9|2839.2|2846.25|2838.55|24
1651547280000|2022-05-03 03:08:00|2846.74|2839.04|2847.25|2839.55|2847.25|2839.55|2846.61|2838.91|20
1651547290000|2022-05-03 03:08:10|2847.19|2839.49|2846.9|2839.2|2847.19|2839.49|2846.65|2838.95|22
1651547300000|2022-05-03 03:08:20|2846.85|2839.15|2854.5|2846.8|2854.5|2846.8|2846.85|2839.15|35
1651547310000|2022-05-03 03:08:30|2854.41|2846.71|2855.2|2847.5|2856.85|2849.15|2853.41|2845.71|39
1651547320000|2022-05-03 03:08:40|2855.13|2847.43|2855.3|2847.6|2855.71|2848.01|2855.09|2847.39|34
1651547330000|2022-05-03 03:08:50|2855.67|2847.97|2854.7|2847|2855.79|2848.09|2854.7|2847|32
1651547340000|2022-05-03 03:09:00|2854.85|2847.15|2854.78|2847.08|2855.06|2847.36|2854.77|2847.07|23
1651547350000|2022-05-03 03:09:10|2854.81|2847.11|2858.33|2850.63|2858.33|2850.63|2854.81|2847.11|36
1651547360000|2022-05-03 03:09:20|2858.4|2850.7|2857.44|2849.74|2859.51|2851.81|2857.44|2849.74|39
1651547370000|2022-05-03 03:09:30|2857.36|2849.66|2857.28|2849.58|2858.06|2850.36|2856.81|2849.11|37
1651547380000|2022-05-03 03:09:40|2857.23|2849.53|2854.79|2847.09|2857.23|2849.53|2854.51|2846.81|37
1651547390000|2022-05-03 03:09:50|2854.92|2847.22|2854.08|2846.38|2854.92|2847.22|2854.08|2846.38|36
1651547400000|2022-05-03 03:10:00|2854.01|2846.31|2854.1|2846.4|2854.4|2846.7|2853.95|2846.25|35
1651547410000|2022-05-03 03:10:10|2854.11|2846.41|2853.75|2846.05|2854.18|2846.48|2853.75|2846.05|29
1651547420000|2022-05-03 03:10:20|2853.7|2846|2855.17|2847.47|2855.18|2847.48|2853.58|2845.88|25
1651547430000|2022-05-03 03:10:30|2855.18|2847.48|2855.38|2847.68|2855.43|2847.73|2855.17|2847.47|17
1651547440000|2022-05-03 03:10:40|2855.32|2847.62|2856.28|2848.58|2856.38|2848.68|2854.97|2847.27|29
1651547450000|2022-05-03 03:10:50|2856.18|2848.48|2854.16|2846.46|2856.53|2848.83|2854.16|2846.46|31
1651547460000|2022-05-03 03:11:00|2854.13|2846.43|2854.55|2846.85|2854.55|2846.85|2854.13|2846.43|30
1651547470000|2022-05-03 03:11:10|2854.51|2846.81|2854.65|2846.95|2854.72|2847.02|2854.48|2846.78|33
1651547480000|2022-05-03 03:11:20|2854.67|2846.97|2855.24|2847.54|2855.26|2847.56|2854.51|2846.81|32
1651547490000|2022-05-03 03:11:30|2855.34|2847.64|2854.7|2847|2856.12|2848.42|2854.7|2847|29
1651547500000|2022-05-03 03:11:40|2854.71|2847.01|2854.76|2847.06|2854.81|2847.11|2854.7|2847|13
1651547520000|2022-05-03 03:12:00|2854.57|2846.87|2854.11|2846.41|2854.57|2846.87|2854.11|2846.41|19
1651547530000|2022-05-03 03:12:10|2854.01|2846.31|2853.99|2846.29|2854.33|2846.63|2853.99|2846.29|26
1651547540000|2022-05-03 03:12:20|2853.91|2846.21|2853.56|2845.86|2853.95|2846.25|2852.97|2845.27|30
1651547550000|2022-05-03 03:12:30|2853.51|2845.81|2852.99|2845.29|2853.85|2846.15|2852.99|2845.29|34
1651547560000|2022-05-03 03:12:40|2853.21|2845.51|2853.26|2845.56|2853.73|2846.03|2852.9|2845.2|27
1651547570000|2022-05-03 03:12:50|2853.35|2845.65|2853.98|2846.28|2853.98|2846.28|2852.22|2844.52|34
1651547580000|2022-05-03 03:13:00|2854.08|2846.38|2853.45|2845.75|2854.08|2846.38|2853.43|2845.73|31
1651547590000|2022-05-03 03:13:10|2853.3|2845.6|2853.57|2845.87|2853.64|2845.94|2853.18|2845.48|28
1651547600000|2022-05-03 03:13:20|2853.43|2845.73|2853.77|2846.07|2854.41|2846.71|2853.35|2845.65|27
1651547610000|2022-05-03 03:13:30|2853.83|2846.13|2854.1|2846.4|2854.14|2846.44|2853.81|2846.11|24
1651547620000|2022-05-03 03:13:40|2853.91|2846.21|2853.76|2846.06|2853.91|2846.21|2853.74|2846.04|15
1651547630000|2022-05-03 03:13:50|2853.77|2846.07|2854.08|2846.38|2854.09|2846.39|2853.74|2846.04|28
1651547640000|2022-05-03 03:14:00|2854.11|2846.41|2853.5|2845.8|2854.17|2846.47|2853.28|2845.58|24
1651547650000|2022-05-03 03:14:10|2853.39|2845.69|2852.08|2844.38|2853.51|2845.81|2852.08|2844.38|30
1651547660000|2022-05-03 03:14:20|2851.87|2844.17|2852.58|2844.88|2852.59|2844.89|2851.87|2844.17|31
1651547670000|2022-05-03 03:14:30|2852.48|2844.78|2852.09|2844.39|2852.61|2844.91|2851.88|2844.18|31
1651547680000|2022-05-03 03:14:40|2852.01|2844.31|2852.01|2844.31|2852.43|2844.73|2851.96|2844.26|29
1651547690000|2022-05-03 03:14:50|2851.88|2844.18|2852.29|2844.59|2852.47|2844.77|2851.88|2844.18|30
1651547700000|2022-05-03 03:15:00|2852.31|2844.61|2853.22|2845.52|2853.22|2845.52|2852.13|2844.43|29
1651547710000|2022-05-03 03:15:10|2853.05|2845.35|2853|2845.3|2853.22|2845.52|2852.97|2845.27|16
1651547720000|2022-05-03 03:15:20|2853.01|2845.31|2853.16|2845.46|2853.2|2845.5|2853.01|2845.31|19
1651547730000|2022-05-03 03:15:30|2853.12|2845.42|2853.21|2845.51|2853.28|2845.58|2853.12|2845.42|20
1651547740000|2022-05-03 03:15:40|2853.19|2845.49|2852.7|2845|2853.35|2845.65|2852.62|2844.92|24
1651547750000|2022-05-03 03:15:50|2852.74|2845.04|2852.62|2844.92|2852.74|2845.04|2852.46|2844.76|15
1651547760000|2022-05-03 03:16:00|2852.55|2844.85|2854.03|2846.33|2854.03|2846.33|2852.54|2844.84|32
1651547770000|2022-05-03 03:16:10|2854.08|2846.38|2854.14|2846.44|2854.29|2846.59|2853.62|2845.92|27
1651547780000|2022-05-03 03:16:20|2854.29|2846.59|2853.68|2845.98|2854.29|2846.59|2853.67|2845.97|24
1651547790000|2022-05-03 03:16:30|2853.78|2846.08|2854.68|2846.98|2855.27|2847.57|2853.78|2846.08|28
1651547800000|2022-05-03 03:16:40|2855.37|2847.67|2855.19|2847.49|2855.37|2847.67|2854.67|2846.97|30
1651547810000|2022-05-03 03:16:50|2855.22|2847.52|2855.22|2847.52|2855.36|2847.66|2855.08|2847.38|26
1651547820000|2022-05-03 03:17:00|2855.53|2847.83|2855.61|2847.91|2855.62|2847.92|2855.44|2847.74|19
1651547830000|2022-05-03 03:17:10|2855.52|2847.82|2854.87|2847.17|2855.54|2847.84|2854.79|2847.09|32
1651547840000|2022-05-03 03:17:20|2855.22|2847.52|2855.25|2847.55|2855.29|2847.59|2854.87|2847.17|24
1651547850000|2022-05-03 03:17:30|2855.02|2847.32|2855.27|2847.57|2855.39|2847.69|2855.02|2847.32|24
1651547860000|2022-05-03 03:17:40|2855.23|2847.53|2854.33|2846.63|2855.27|2847.57|2854.33|2846.63|13
1651547870000|2022-05-03 03:17:50|2854.32|2846.62|2854.05|2846.35|2854.33|2846.63|2853.99|2846.29|7
1651547880000|2022-05-03 03:18:00|2853.99|2846.29|2854.09|2846.39|2854.13|2846.43|2853.99|2846.29|19
1651547890000|2022-05-03 03:18:10|2854.08|2846.38|2854.91|2847.21|2854.91|2847.21|2854.06|2846.36|18
1651547900000|2022-05-03 03:18:20|2854.92|2847.22|2854.86|2847.16|2854.92|2847.22|2854.78|2847.08|12
1651547910000|2022-05-03 03:18:30|2854.75|2847.05|2854.96|2847.26|2854.96|2847.26|2854.61|2846.91|17
1651547920000|2022-05-03 03:18:40|2854.95|2847.25|2854.88|2847.18|2854.98|2847.28|2854.83|2847.13|13
1651547930000|2022-05-03 03:18:50|2854.86|2847.16|2854.99|2847.29|2855.06|2847.36|2854.82|2847.12|18
1651547940000|2022-05-03 03:19:00|2855.25|2847.55|2855.08|2847.38|2855.79|2848.09|2855.08|2847.38|26
1651547950000|2022-05-03 03:19:10|2855.06|2847.36|2855.05|2847.35|2855.09|2847.39|2855.04|2847.34|15
1651547960000|2022-05-03 03:19:20|2855.02|2847.32|2854.45|2846.75|2855.02|2847.32|2854.17|2846.47|18
1651547970000|2022-05-03 03:19:30|2854.36|2846.66|2854.48|2846.78|2854.6|2846.9|2854.32|2846.62|29
1651547980000|2022-05-03 03:19:40|2854.34|2846.64|2853.37|2845.67|2854.58|2846.88|2853.26|2845.56|32
1651547990000|2022-05-03 03:19:50|2853.58|2845.88|2854.29|2846.59|2854.29|2846.59|2853.2|2845.5|32
1651548000000|2022-05-03 03:20:00|2854.21|2846.51|2854.29|2846.59|2854.56|2846.86|2854.13|2846.43|21
1651548010000|2022-05-03 03:20:10|2854.08|2846.38|2854.28|2846.58|2854.56|2846.86|2854.08|2846.38|25
1651548020000|2022-05-03 03:20:20|2854.13|2846.43|2853.61|2845.91|2854.29|2846.59|2853.39|2845.69|30
1651548030000|2022-05-03 03:20:30|2853.59|2845.89|2854.25|2846.55|2854.56|2846.86|2853.59|2845.89|27
1651548040000|2022-05-03 03:20:40|2854.26|2846.56|2854.2|2846.5|2854.56|2846.86|2853.95|2846.25|29
1651548050000|2022-05-03 03:20:50|2854.21|2846.51|2853.82|2846.12|2854.87|2847.17|2853.82|2846.12|26
1651548060000|2022-05-03 03:21:00|2853.96|2846.26|2854.32|2846.62|2854.36|2846.66|2853.96|2846.26|22
1651548070000|2022-05-03 03:21:10|2854.36|2846.66|2854.52|2846.82|2854.56|2846.86|2854.19|2846.49|20
1651548080000|2022-05-03 03:21:20|2854.51|2846.81|2854.38|2846.68|2854.56|2846.86|2854.36|2846.66|29
1651548090000|2022-05-03 03:21:30|2854.39|2846.69|2853.97|2846.27|2854.53|2846.83|2853.93|2846.23|21
1651548100000|2022-05-03 03:21:40|2853.93|2846.23|2854.24|2846.54|2854.29|2846.59|2853.4|2845.7|28
1651548110000|2022-05-03 03:21:50|2854.22|2846.52|2854.16|2846.46|2854.39|2846.69|2854.07|2846.37|26
1651548120000|2022-05-03 03:22:00|2854.17|2846.47|2853.86|2846.16|2854.27|2846.57|2853.86|2846.16|20
1651548130000|2022-05-03 03:22:10|2853.89|2846.19|2854.26|2846.56|2854.36|2846.66|2853.82|2846.12|25
1651548140000|2022-05-03 03:22:20|2854.35|2846.65|2854.39|2846.69|2854.52|2846.82|2854.29|2846.59|17
1651548150000|2022-05-03 03:22:30|2854.29|2846.59|2854.45|2846.75|2854.46|2846.76|2854.29|2846.59|15
1651548160000|2022-05-03 03:22:40|2854.42|2846.72|2854.06|2846.36|2854.44|2846.74|2854.06|2846.36|19
1651548170000|2022-05-03 03:22:50|2854.07|2846.37|2854.05|2846.35|2854.07|2846.37|2853.97|2846.27|16
1651548180000|2022-05-03 03:23:00|2854.06|2846.36|2854.23|2846.53|2854.36|2846.66|2854.06|2846.36|12
1651548190000|2022-05-03 03:23:10|2854.12|2846.42|2854.04|2846.34|2854.12|2846.42|2854.03|2846.33|10
1651548200000|2022-05-03 03:23:20|2854.02|2846.32|2854.05|2846.35|2854.27|2846.57|2854.01|2846.31|8
1651548210000|2022-05-03 03:23:30|2854.04|2846.34|2853.1|2845.4|2854.27|2846.57|2852.93|2845.23|26
1651548220000|2022-05-03 03:23:40|2853.02|2845.32|2852.93|2845.23|2853.6|2845.9|2852.93|2845.23|24
1651548230000|2022-05-03 03:23:50|2853.06|2845.36|2853.06|2845.36|2853.06|2845.36|2852.93|2845.23|20
1651548240000|2022-05-03 03:24:00|2853|2845.3|2853.06|2845.36|2853.06|2845.36|2852.93|2845.23|13
1651548250000|2022-05-03 03:24:10|2852.99|2845.29|2854.02|2846.32|2854.27|2846.57|2852.93|2845.23|20
1651548260000|2022-05-03 03:24:20|2853.6|2845.9|2853.57|2845.87|2854.27|2846.57|2853.53|2845.83|33
1651548270000|2022-05-03 03:24:30|2853.66|2845.96|2853.73|2846.03|2854.09|2846.39|2853.5|2845.8|30
1651548280000|2022-05-03 03:24:40|2853.75|2846.05|2853.82|2846.12|2854.02|2846.32|2853.73|2846.03|20
1651548290000|2022-05-03 03:24:50|2853.93|2846.23|2853.92|2846.22|2854.02|2846.32|2853.81|2846.11|11
1651548300000|2022-05-03 03:25:00|2854.05|2846.35|2854.06|2846.36|2854.17|2846.47|2854.05|2846.35|23
1651548310000|2022-05-03 03:25:10|2854.13|2846.43|2854.71|2847.01|2854.71|2847.01|2853.94|2846.24|20
1651548320000|2022-05-03 03:25:20|2855.01|2847.31|2855.29|2847.59|2855.43|2847.73|2854.89|2847.19|32
1651548330000|2022-05-03 03:25:30|2855.22|2847.52|2855.58|2847.88|2855.62|2847.92|2855.18|2847.48|20
1651548340000|2022-05-03 03:25:40|2855.57|2847.87|2855.04|2847.34|2855.67|2847.97|2854.94|2847.24|29
1651548350000|2022-05-03 03:25:50|2855.4|2847.7|2855.58|2847.88|2855.69|2847.99|2855.03|2847.33|25
1651548360000|2022-05-03 03:26:00|2855.6|2847.9|2855.58|2847.88|2855.94|2848.24|2855.04|2847.34|29
1651548370000|2022-05-03 03:26:10|2856.02|2848.32|2855.63|2847.93|2856.02|2848.32|2855.08|2847.38|21
1651548380000|2022-05-03 03:26:20|2855.51|2847.81|2855.53|2847.83|2855.81|2848.11|2855.06|2847.36|21
1651548390000|2022-05-03 03:26:30|2855.6|2847.9|2856.17|2848.47|2856.17|2848.47|2855.08|2847.38|24
1651548400000|2022-05-03 03:26:40|2855.92|2848.22|2855.07|2847.37|2856.43|2848.73|2855.04|2847.34|31
1651548410000|2022-05-03 03:26:50|2855.54|2847.84|2855.78|2848.08|2855.89|2848.19|2855.49|2847.79|18
1651548420000|2022-05-03 03:27:00|2855.83|2848.13|2855.18|2847.48|2855.83|2848.13|2855.05|2847.35|31
1651548430000|2022-05-03 03:27:10|2855.78|2848.08|2856|2848.3|2856.59|2848.89|2855.38|2847.68|34
1651548440000|2022-05-03 03:27:20|2856.1|2848.4|2856.14|2848.44|2856.38|2848.68|2856.06|2848.36|27
1651548450000|2022-05-03 03:27:30|2856.43|2848.73|2857.07|2849.37|2857.47|2849.77|2856.43|2848.73|33
1651548460000|2022-05-03 03:27:40|2857.09|2849.39|2857.55|2849.85|2857.77|2850.07|2857.09|2849.39|34
1651548470000|2022-05-03 03:27:50|2857.57|2849.87|2856.84|2849.14|2857.57|2849.87|2856.65|2848.95|32
1651548480000|2022-05-03 03:28:00|2857.03|2849.33|2857.74|2850.04|2857.74|2850.04|2857.03|2849.33|20
1651548490000|2022-05-03 03:28:10|2857.65|2849.95|2859.79|2852.09|2859.79|2852.09|2857.65|2849.95|37
1651548500000|2022-05-03 03:28:20|2860.02|2852.32|2858.45|2850.75|2860.02|2852.32|2858.37|2850.67|32
1651548510000|2022-05-03 03:28:30|2858.52|2850.82|2858.07|2850.37|2858.55|2850.85|2858.07|2850.37|25
1651548520000|2022-05-03 03:28:40|2858.04|2850.34|2857.62|2849.92|2858.62|2850.92|2857.13|2849.43|25
1651548530000|2022-05-03 03:28:50|2857.43|2849.73|2856.97|2849.27|2857.94|2850.24|2856.97|2849.27|31
1651548540000|2022-05-03 03:29:00|2857.49|2849.79|2856.65|2848.95|2858.04|2850.34|2856.65|2848.95|33
1651548550000|2022-05-03 03:29:10|2856.76|2849.06|2857.23|2849.53|2857.34|2849.64|2856.65|2848.95|26
1651548560000|2022-05-03 03:29:20|2857.34|2849.64|2857.81|2850.11|2858.01|2850.31|2857.29|2849.59|28
1651548570000|2022-05-03 03:29:30|2857.78|2850.08|2857.79|2850.09|2857.81|2850.11|2857.61|2849.91|17
1651548580000|2022-05-03 03:29:40|2857.78|2850.08|2857.8|2850.1|2857.8|2850.1|2857.66|2849.96|8
1651548590000|2022-05-03 03:29:50|2857.79|2850.09|2857.25|2849.55|2857.79|2850.09|2857.21|2849.51|18
1651548600000|2022-05-03 03:30:00|2857.21|2849.51|2857.55|2849.85|2857.69|2849.99|2857.21|2849.51|17
1651548610000|2022-05-03 03:30:10|2857.69|2849.99|2857.9|2850.2|2857.9|2850.2|2857.54|2849.84|18
1651548620000|2022-05-03 03:30:20|2857.88|2850.18|2858.04|2850.34|2858.04|2850.34|2857.3|2849.6|24
1651548630000|2022-05-03 03:30:30|2857.39|2849.69|2857.41|2849.71|2858.04|2850.34|2857.17|2849.47|21
1651548640000|2022-05-03 03:30:40|2857.52|2849.82|2857.67|2849.97|2857.8|2850.1|2857.28|2849.58|24
1651548650000|2022-05-03 03:30:50|2857.66|2849.96|2857.36|2849.66|2857.67|2849.97|2857.34|2849.64|12
1651548660000|2022-05-03 03:31:00|2857.34|2849.64|2856.93|2849.23|2857.36|2849.66|2856.93|2849.23|9
1651548670000|2022-05-03 03:31:10|2857.02|2849.32|2856.7|2849|2857.02|2849.32|2856.46|2848.76|10
1651548680000|2022-05-03 03:31:20|2856.61|2848.91|2856.32|2848.62|2856.61|2848.91|2856.32|2848.62|15
1651548690000|2022-05-03 03:31:30|2856.31|2848.61|2856.28|2848.58|2856.31|2848.61|2856.27|2848.57|3
1651548700000|2022-05-03 03:31:40|2856.25|2848.55|2856.05|2848.35|2856.8|2849.1|2856.05|2848.35|9
1651548710000|2022-05-03 03:31:50|2855.86|2848.16|2855.43|2847.73|2856.8|2849.1|2855.23|2847.53|24
1651548720000|2022-05-03 03:32:00|2855.45|2847.75|2856.03|2848.33|2856.13|2848.43|2855.34|2847.64|34
1651548730000|2022-05-03 03:32:10|2856.4|2848.7|2855.75|2848.05|2856.4|2848.7|2855.02|2847.32|24
1651548740000|2022-05-03 03:32:20|2855.68|2847.98|2854.85|2847.15|2856.4|2848.7|2854.85|2847.15|17
1651548750000|2022-05-03 03:32:30|2855.62|2847.92|2855.86|2848.16|2855.98|2848.28|2855.54|2847.84|20
1651548760000|2022-05-03 03:32:40|2855.79|2848.09|2855.82|2848.12|2855.86|2848.16|2855.79|2848.09|5
1651548770000|2022-05-03 03:32:50|2855.86|2848.16|2855.81|2848.11|2856.03|2848.33|2855.68|2847.98|12
1651548780000|2022-05-03 03:33:00|2855.83|2848.13|2856|2848.3|2856.37|2848.67|2855.81|2848.11|14
1651548790000|2022-05-03 03:33:10|2856.22|2848.52|2855.25|2847.55|2856.37|2848.67|2855.25|2847.55|16
1651548800000|2022-05-03 03:33:20|2855.31|2847.61|2855.55|2847.85|2855.79|2848.09|2855.31|2847.61|11
1651548810000|2022-05-03 03:33:30|2855.33|2847.63|2853.96|2846.26|2856.22|2848.52|2853.94|2846.24|27
1651548820000|2022-05-03 03:33:40|2854.65|2846.95|2853.93|2846.23|2854.65|2846.95|2853.89|2846.19|27
1651548830000|2022-05-03 03:33:50|2854.05|2846.35|2854.05|2846.35|2854.6|2846.9|2853.73|2846.03|17
1651548840000|2022-05-03 03:34:00|2854.03|2846.33|2853.87|2846.17|2854.03|2846.33|2853.4|2845.7|28
1651548850000|2022-05-03 03:34:10|2853.98|2846.28|2853.8|2846.1|2853.98|2846.28|2853.13|2845.43|30
1651548860000|2022-05-03 03:34:20|2853.81|2846.11|2853.92|2846.22|2854.04|2846.34|2853.73|2846.03|22
1651548870000|2022-05-03 03:34:30|2853.93|2846.23|2854.25|2846.55|2854.94|2847.24|2853.63|2845.93|31
1651548880000|2022-05-03 03:34:40|2854.24|2846.54|2854.26|2846.56|2854.51|2846.81|2854.06|2846.36|16
1651548890000|2022-05-03 03:34:50|2854.34|2846.64|2854.12|2846.42|2854.34|2846.64|2854.07|2846.37|21
1651548900000|2022-05-03 03:35:00|2854.45|2846.75|2854.25|2846.55|2854.45|2846.75|2854.08|2846.38|26
1651548910000|2022-05-03 03:35:10|2854.37|2846.67|2855.1|2847.4|2855.22|2847.52|2854.35|2846.65|25
1651548920000|2022-05-03 03:35:20|2855.14|2847.44|2855.12|2847.42|2855.22|2847.52|2854.94|2847.24|13
1651548930000|2022-05-03 03:35:30|2855.22|2847.52|2855.22|2847.52|2855.22|2847.52|2855.01|2847.31|15
1651548940000|2022-05-03 03:35:40|2855.12|2847.42|2855.22|2847.52|2855.22|2847.52|2855.03|2847.33|6
1651548950000|2022-05-03 03:35:50|2855.28|2847.58|2855.28|2847.58|2855.28|2847.58|2855.28|2847.58|1
1651548960000|2022-05-03 03:36:00|2855.22|2847.52|2855.22|2847.52|2855.22|2847.52|2855.22|2847.52|1
1651548970000|2022-05-03 03:36:10|2855.18|2847.48|2854.6|2846.9|2855.18|2847.48|2854.51|2846.81|14
1651548980000|2022-05-03 03:36:20|2854.72|2847.02|2855.11|2847.41|2855.19|2847.49|2854.72|2847.02|19
1651548990000|2022-05-03 03:36:30|2855.04|2847.34|2855.19|2847.49|2855.19|2847.49|2855.04|2847.34|4
1651549000000|2022-05-03 03:36:40|2855.09|2847.39|2854.25|2846.55|2855.19|2847.49|2854.16|2846.46|23
1651549010000|2022-05-03 03:36:50|2854.16|2846.46|2855.06|2847.36|2855.06|2847.36|2854.03|2846.33|30
1651549020000|2022-05-03 03:37:00|2854.56|2846.86|2855.06|2847.36|2855.06|2847.36|2853.84|2846.14|26
1651549030000|2022-05-03 03:37:10|2854.74|2847.04|2853.96|2846.26|2855.06|2847.36|2853.8|2846.1|22
1651549040000|2022-05-03 03:37:20|2854.11|2846.41|2853.52|2845.82|2855.06|2847.36|2853.52|2845.82|23
1651549050000|2022-05-03 03:37:30|2853.91|2846.21|2853.43|2845.73|2854.11|2846.41|2853.43|2845.73|14
1651549060000|2022-05-03 03:37:40|2853.48|2845.78|2852.79|2845.09|2853.93|2846.23|2852.6|2844.9|30
1651549070000|2022-05-03 03:37:50|2852.83|2845.13|2852.25|2844.55|2852.83|2845.13|2851.85|2844.15|31
1651549080000|2022-05-03 03:38:00|2852|2844.3|2852.54|2844.84|2852.83|2845.13|2851.88|2844.18|19
1651549090000|2022-05-03 03:38:10|2852.5|2844.8|2853.09|2845.39|2853.18|2845.48|2852.5|2844.8|20
1651549100000|2022-05-03 03:38:20|2853.13|2845.43|2853.05|2845.35|2853.25|2845.55|2853.04|2845.34|16
1651549110000|2022-05-03 03:38:30|2853.06|2845.36|2853.18|2845.48|2853.28|2845.58|2853.04|2845.34|31
1651549120000|2022-05-03 03:38:40|2853.2|2845.5|2853.52|2845.82|2853.59|2845.89|2853.2|2845.5|23
1651549130000|2022-05-03 03:38:50|2853.55|2845.85|2853.06|2845.36|2853.55|2845.85|2853.06|2845.36|18
1651549140000|2022-05-03 03:39:00|2853.08|2845.38|2853.41|2845.71|2853.56|2845.86|2853.07|2845.37|23
1651549150000|2022-05-03 03:39:10|2853.4|2845.7|2852.2|2844.5|2853.4|2845.7|2852.2|2844.5|28
1651549160000|2022-05-03 03:39:20|2852.31|2844.61|2852.13|2844.43|2852.31|2844.61|2851.58|2843.88|25
1651549170000|2022-05-03 03:39:30|2852.11|2844.41|2852.46|2844.76|2852.46|2844.76|2851.79|2844.09|24
1651549180000|2022-05-03 03:39:40|2852.36|2844.66|2852.65|2844.95|2852.65|2844.95|2852.36|2844.66|17
1651549190000|2022-05-03 03:39:50|2852.6|2844.9|2853.29|2845.59|2853.37|2845.67|2852.56|2844.86|19
1651549200000|2022-05-03 03:40:00|2853.26|2845.56|2852.9|2845.2|2853.34|2845.64|2852.56|2844.86|34
1651549210000|2022-05-03 03:40:10|2852.93|2845.23|2852.87|2845.17|2853.01|2845.31|2852.82|2845.12|25
1651549220000|2022-05-03 03:40:20|2852.82|2845.12|2852.55|2844.85|2852.86|2845.16|2852.55|2844.85|17
1651549230000|2022-05-03 03:40:30|2852.56|2844.86|2852.23|2844.53|2852.58|2844.88|2852.23|2844.53|8
1651549240000|2022-05-03 03:40:40|2852.27|2844.57|2852.25|2844.55|2852.27|2844.57|2852.23|2844.53|3
1651549250000|2022-05-03 03:40:50|2852.23|2844.53|2852.23|2844.53|2852.23|2844.53|2852.23|2844.53|1
1651549260000|2022-05-03 03:41:00|2852.21|2844.51|2852.06|2844.36|2852.21|2844.51|2852.05|2844.35|10
1651549270000|2022-05-03 03:41:10|2852.05|2844.35|2852.62|2844.92|2852.63|2844.93|2852.05|2844.35|24
1651549280000|2022-05-03 03:41:20|2852.65|2844.95|2852.77|2845.07|2852.89|2845.19|2852.28|2844.58|17
1651549290000|2022-05-03 03:41:30|2852.79|2845.09|2852.42|2844.72|2852.79|2845.09|2852.27|2844.57|19
1651549300000|2022-05-03 03:41:40|2852.43|2844.73|2852.48|2844.78|2852.5|2844.8|2852|2844.3|19
1651549310000|2022-05-03 03:41:50|2852.28|2844.58|2852.52|2844.82|2852.52|2844.82|2852.1|2844.4|15
1651549320000|2022-05-03 03:42:00|2852.51|2844.81|2852.51|2844.81|2852.52|2844.82|2852.14|2844.44|9
1651549330000|2022-05-03 03:42:10|2852.09|2844.39|2852.29|2844.59|2852.38|2844.68|2852.09|2844.39|19
1651549340000|2022-05-03 03:42:20|2852.28|2844.58|2852.37|2844.67|2852.37|2844.67|2852.09|2844.39|11
1651549350000|2022-05-03 03:42:30|2852.26|2844.56|2852.37|2844.67|2852.37|2844.67|2852.25|2844.55|13
1651549360000|2022-05-03 03:42:40|2852.26|2844.56|2852.26|2844.56|2852.37|2844.67|2852.1|2844.4|11
1651549370000|2022-05-03 03:42:50|2852.25|2844.55|2852.3|2844.6|2852.37|2844.67|2852.25|2844.55|4
1651549380000|2022-05-03 03:43:00|2852.22|2844.52|2851.99|2844.29|2852.27|2844.57|2851.37|2843.67|26
1651549390000|2022-05-03 03:43:10|2851.93|2844.23|2852|2844.3|2852.27|2844.57|2851.59|2843.89|26
1651549400000|2022-05-03 03:43:20|2852.09|2844.39|2851.87|2844.17|2852.47|2844.77|2851.87|2844.17|30
1651549410000|2022-05-03 03:43:30|2852.26|2844.56|2851.77|2844.07|2852.26|2844.56|2851.63|2843.93|10
1651549420000|2022-05-03 03:43:40|2851.73|2844.03|2852.07|2844.37|2852.25|2844.55|2851.03|2843.33|29
1651549430000|2022-05-03 03:43:50|2852.25|2844.55|2851.69|2843.99|2852.25|2844.55|2851.69|2843.99|23
1651549440000|2022-05-03 03:44:00|2851.7|2844|2851.49|2843.79|2851.7|2844|2851.46|2843.76|13
1651549450000|2022-05-03 03:44:10|2851.52|2843.82|2851.55|2843.85|2851.55|2843.85|2851.49|2843.79|7
1651549460000|2022-05-03 03:44:20|2851.52|2843.82|2851.85|2844.15|2851.85|2844.15|2851.49|2843.79|10
1651549470000|2022-05-03 03:44:30|2851.81|2844.11|2851.87|2844.17|2851.87|2844.17|2851.72|2844.02|13
1651549480000|2022-05-03 03:44:40|2851.72|2844.02|2851.85|2844.15|2851.87|2844.17|2851.72|2844.02|12
1651549490000|2022-05-03 03:44:50|2851.84|2844.14|2851.75|2844.05|2852.25|2844.55|2851.73|2844.03|16
1651549500000|2022-05-03 03:45:00|2851.89|2844.19|2851.83|2844.13|2852.25|2844.55|2851.44|2843.74|25
1651549510000|2022-05-03 03:45:10|2851.81|2844.11|2851.58|2843.88|2851.83|2844.13|2851.51|2843.81|14
1651549520000|2022-05-03 03:45:20|2851.6|2843.9|2851.8|2844.1|2851.83|2844.13|2851.6|2843.9|4
1651549530000|2022-05-03 03:45:30|2851.59|2843.89|2851.61|2843.91|2851.64|2843.94|2851.57|2843.87|10
1651549540000|2022-05-03 03:45:40|2851.59|2843.89|2851.21|2843.51|2851.59|2843.89|2850.86|2843.16|17
1651549550000|2022-05-03 03:45:50|2851.03|2843.33|2850.95|2843.25|2851.24|2843.54|2850.84|2843.14|16
1651549560000|2022-05-03 03:46:00|2851.19|2843.49|2851.22|2843.52|2851.26|2843.56|2851.08|2843.38|8
1651549570000|2022-05-03 03:46:10|2851.19|2843.49|2850.84|2843.14|2851.22|2843.52|2850.84|2843.14|8
1651549580000|2022-05-03 03:46:20|2850.62|2842.92|2850.03|2842.33|2851.08|2843.38|2849.7|2842|28
1651549590000|2022-05-03 03:46:30|2850.06|2842.36|2850.59|2842.89|2850.61|2842.91|2850.06|2842.36|17
1651549600000|2022-05-03 03:46:40|2850.4|2842.7|2850.53|2842.83|2850.67|2842.97|2850.37|2842.67|31
1651549610000|2022-05-03 03:46:50|2850.52|2842.82|2850.76|2843.06|2850.82|2843.12|2850.52|2842.82|16
1651549620000|2022-05-03 03:47:00|2850.96|2843.26|2850.53|2842.83|2850.96|2843.26|2850.53|2842.83|17
1651549630000|2022-05-03 03:47:10|2850.64|2842.94|2850.53|2842.83|2850.78|2843.08|2850.52|2842.82|12
1651549640000|2022-05-03 03:47:20|2850.58|2842.88|2851.05|2843.35|2851.14|2843.44|2850.53|2842.83|20
1651549650000|2022-05-03 03:47:30|2850.95|2843.25|2850.85|2843.15|2851.7|2844|2850.82|2843.12|27
1651549660000|2022-05-03 03:47:40|2850.82|2843.12|2850.77|2843.07|2850.85|2843.15|2850.69|2842.99|16
1651549670000|2022-05-03 03:47:50|2850.78|2843.08|2850.85|2843.15|2850.86|2843.16|2850.72|2843.02|13
1651549680000|2022-05-03 03:48:00|2850.82|2843.12|2850.84|2843.14|2850.85|2843.15|2850.82|2843.12|8
1651549690000|2022-05-03 03:48:10|2850.8|2843.1|2851.55|2843.85|2851.85|2844.15|2850.8|2843.1|33
1651549700000|2022-05-03 03:48:20|2851.52|2843.82|2852.26|2844.56|2852.35|2844.65|2851.52|2843.82|19
1651549710000|2022-05-03 03:48:30|2852.28|2844.58|2852.37|2844.67|2852.39|2844.69|2852.24|2844.54|12
1651549720000|2022-05-03 03:48:40|2852.38|2844.68|2852.47|2844.77|2852.47|2844.77|2852.38|2844.68|8
1651549730000|2022-05-03 03:48:50|2852.48|2844.78|2852.08|2844.38|2852.53|2844.83|2852.01|2844.31|24
1651549740000|2022-05-03 03:49:00|2852.15|2844.45|2852.24|2844.54|2852.31|2844.61|2851.91|2844.21|22
1651549750000|2022-05-03 03:49:10|2852.16|2844.46|2852.26|2844.56|2852.32|2844.62|2852.16|2844.46|23
1651549760000|2022-05-03 03:49:20|2852.32|2844.62|2852.21|2844.51|2852.33|2844.63|2852.16|2844.46|18
1651549770000|2022-05-03 03:49:30|2852.37|2844.67|2852.59|2844.89|2852.69|2844.99|2852.23|2844.53|26
1651549780000|2022-05-03 03:49:40|2852.28|2844.58|2852.97|2845.27|2852.98|2845.28|2852.28|2844.58|24
1651549790000|2022-05-03 03:49:50|2853.25|2845.55|2853|2845.3|2853.25|2845.55|2852.49|2844.79|19
1651549800000|2022-05-03 03:50:00|2853.03|2845.33|2852.87|2845.17|2853.25|2845.55|2852.35|2844.65|19
1651549810000|2022-05-03 03:50:10|2852.74|2845.04|2852.3|2844.6|2852.74|2845.04|2852.3|2844.6|14
1651549820000|2022-05-03 03:50:20|2852.29|2844.59|2852.2|2844.5|2852.31|2844.61|2852.18|2844.48|15
1651549830000|2022-05-03 03:50:30|2852.21|2844.51|2852.08|2844.38|2852.29|2844.59|2851.93|2844.23|19
1651549840000|2022-05-03 03:50:40|2852.07|2844.37|2851.46|2843.76|2852.08|2844.38|2851.25|2843.55|10
1651549850000|2022-05-03 03:50:50|2851.45|2843.75|2851.15|2843.45|2851.45|2843.75|2851.13|2843.43|14
1651549860000|2022-05-03 03:51:00|2851.24|2843.54|2850.63|2842.93|2851.24|2843.54|2850.28|2842.58|10
1651549870000|2022-05-03 03:51:10|2850.47|2842.77|2851.25|2843.55|2851.58|2843.88|2850.28|2842.58|22
1651549880000|2022-05-03 03:51:20|2851.58|2843.88|2852.08|2844.38|2852.14|2844.44|2850.97|2843.27|24
1651549890000|2022-05-03 03:51:30|2851.96|2844.26|2852.27|2844.57|2852.27|2844.57|2851.96|2844.26|10
1651549900000|2022-05-03 03:51:40|2852.32|2844.62|2852.46|2844.76|2852.47|2844.77|2852.27|2844.57|18
1651549910000|2022-05-03 03:51:50|2852.38|2844.68|2852.78|2845.08|2852.91|2845.21|2852.36|2844.66|24
1651549920000|2022-05-03 03:52:00|2852.79|2845.09|2852.82|2845.12|2852.82|2845.12|2852.77|2845.07|8
1651549930000|2022-05-03 03:52:10|2852.83|2845.13|2852.75|2845.05|2852.92|2845.22|2852.7|2845|11
1651549940000|2022-05-03 03:52:20|2852.9|2845.2|2851.96|2844.26|2852.96|2845.26|2851.96|2844.26|17
1651549950000|2022-05-03 03:52:30|2851.93|2844.23|2851.67|2843.97|2852.17|2844.47|2851.6|2843.9|22
1651549960000|2022-05-03 03:52:40|2851.68|2843.98|2851.12|2843.42|2851.95|2844.25|2850.92|2843.22|14
1651549970000|2022-05-03 03:52:50|2850.7|2843|2850.5|2842.8|2850.7|2843|2850.38|2842.68|9
1651549980000|2022-05-03 03:53:00|2850.59|2842.89|2850.12|2842.42|2850.62|2842.92|2850.09|2842.39|26
1651549990000|2022-05-03 03:53:10|2850.09|2842.39|2849.35|2841.65|2850.09|2842.39|2849.35|2841.65|19
1651550000000|2022-05-03 03:53:20|2849.33|2841.63|2849.13|2841.43|2849.33|2841.63|2848.75|2841.05|21
1651550010000|2022-05-03 03:53:30|2849.22|2841.52|2849.4|2841.7|2849.69|2841.99|2849.11|2841.41|26
1651550020000|2022-05-03 03:53:40|2849.34|2841.64|2848.46|2840.76|2849.34|2841.64|2848.14|2840.44|30
1651550030000|2022-05-03 03:53:50|2848.66|2840.96|2848.35|2840.65|2848.67|2840.97|2848.31|2840.61|20
1651550040000|2022-05-03 03:54:00|2848.33|2840.63|2848.74|2841.04|2848.98|2841.28|2848.3|2840.6|39
1651550050000|2022-05-03 03:54:10|2848.43|2840.73|2848.87|2841.17|2849.47|2841.77|2848.43|2840.73|32
1651550060000|2022-05-03 03:54:20|2848.88|2841.18|2848.72|2841.02|2848.95|2841.25|2848.53|2840.83|32
1651550070000|2022-05-03 03:54:30|2848.86|2841.16|2849.2|2841.5|2849.24|2841.54|2848.65|2840.95|29
1651550080000|2022-05-03 03:54:40|2849.24|2841.54|2849.18|2841.48|2849.25|2841.55|2849.09|2841.39|25
1651550090000|2022-05-03 03:54:50|2849.24|2841.54|2849.54|2841.84|2849.55|2841.85|2849.05|2841.35|23
1651550100000|2022-05-03 03:55:00|2849.53|2841.83|2849.94|2842.24|2850.1|2842.4|2849.53|2841.83|36
1651550110000|2022-05-03 03:55:10|2849.93|2842.23|2849.95|2842.25|2850.09|2842.39|2849.92|2842.22|21
1651550120000|2022-05-03 03:55:20|2849.97|2842.27|2850.11|2842.41|2850.11|2842.41|2849.85|2842.15|27
1651550130000|2022-05-03 03:55:30|2850.05|2842.35|2849.65|2841.95|2850.11|2842.41|2849.65|2841.95|23
1651550140000|2022-05-03 03:55:40|2849.66|2841.96|2850.02|2842.32|2850.03|2842.33|2849.66|2841.96|22
1651550150000|2022-05-03 03:55:50|2850.03|2842.33|2850.12|2842.42|2850.19|2842.49|2850.03|2842.33|20
1651550160000|2022-05-03 03:56:00|2850.16|2842.46|2850.04|2842.34|2850.3|2842.6|2850.04|2842.34|19
1651550170000|2022-05-03 03:56:10|2850.05|2842.35|2850.71|2843.01|2850.71|2843.01|2850.05|2842.35|16
1651550180000|2022-05-03 03:56:20|2850.65|2842.95|2850.27|2842.57|2850.74|2843.04|2850.27|2842.57|25
1651550190000|2022-05-03 03:56:30|2850.26|2842.56|2850.48|2842.78|2850.5|2842.8|2850.21|2842.51|20
1651550200000|2022-05-03 03:56:40|2850.49|2842.79|2850.57|2842.87|2850.71|2843.01|2850.48|2842.78|18
1651550210000|2022-05-03 03:56:50|2850.61|2842.91|2850.92|2843.22|2850.96|2843.26|2850.6|2842.9|25
1651550220000|2022-05-03 03:57:00|2850.91|2843.21|2850.87|2843.17|2851.01|2843.31|2850.83|2843.13|25
1651550230000|2022-05-03 03:57:10|2850.93|2843.23|2850.59|2842.89|2851.01|2843.31|2850.19|2842.49|20
1651550240000|2022-05-03 03:57:20|2850.64|2842.94|2850.39|2842.69|2850.64|2842.94|2850.19|2842.49|21
1651550250000|2022-05-03 03:57:30|2850.4|2842.7|2850.03|2842.33|2850.48|2842.78|2849.49|2841.79|28
1651550260000|2022-05-03 03:57:40|2850.07|2842.37|2849.71|2842.01|2850.07|2842.37|2849.49|2841.79|20
1651550270000|2022-05-03 03:57:50|2849.68|2841.98|2849.81|2842.11|2849.89|2842.19|2849.5|2841.8|23
1651550280000|2022-05-03 03:58:00|2849.77|2842.07|2849.86|2842.16|2849.87|2842.17|2849.77|2842.07|14
1651550290000|2022-05-03 03:58:10|2849.84|2842.14|2850.38|2842.68|2850.44|2842.74|2849.82|2842.12|23
1651550300000|2022-05-03 03:58:20|2850.48|2842.78|2849.95|2842.25|2850.53|2842.83|2849.92|2842.22|25
1651550310000|2022-05-03 03:58:30|2849.94|2842.24|2849.87|2842.17|2850|2842.3|2849.85|2842.15|17
1651550320000|2022-05-03 03:58:40|2849.86|2842.16|2850.33|2842.63|2850.34|2842.64|2849.86|2842.16|12
1651550330000|2022-05-03 03:58:50|2850.27|2842.57|2850.32|2842.62|2850.43|2842.73|2849.86|2842.16|24
1651550340000|2022-05-03 03:59:00|2850.43|2842.73|2850.48|2842.78|2850.53|2842.83|2850.28|2842.58|26
1651550350000|2022-05-03 03:59:10|2850.49|2842.79|2850.75|2843.05|2851.18|2843.48|2850.09|2842.39|21
1651550360000|2022-05-03 03:59:20|2850.7|2843|2850.65|2842.95|2851.32|2843.62|2850.52|2842.82|27
1651550370000|2022-05-03 03:59:30|2850.68|2842.98|2850.56|2842.86|2850.86|2843.16|2850.37|2842.67|22
1651550380000|2022-05-03 03:59:40|2850.57|2842.87|2853.65|2845.95|2853.65|2845.95|2850.57|2842.87|38
1651550390000|2022-05-03 03:59:50|2853.8|2846.1|2854.24|2846.54|2854.55|2846.85|2853.8|2846.1|30
1651550400000|2022-05-03 04:00:00|2854.25|2846.55|2854.27|2846.57|2854.31|2846.61|2854.08|2846.38|21
1651550410000|2022-05-03 04:00:10|2854.2|2846.5|2855.56|2847.86|2855.67|2847.97|2854.2|2846.5|23
1651550420000|2022-05-03 04:00:20|2855.61|2847.91|2855.25|2847.55|2855.8|2848.1|2855.25|2847.55|29
1651550430000|2022-05-03 04:00:30|2855.37|2847.67|2855.6|2847.9|2855.6|2847.9|2855.26|2847.56|23
1651550440000|2022-05-03 04:00:40|2855.59|2847.89|2855.74|2848.04|2856.15|2848.45|2855.59|2847.89|32
1651550450000|2022-05-03 04:00:50|2855.76|2848.06|2856.03|2848.33|2856.04|2848.34|2855.74|2848.04|27
1651550460000|2022-05-03 04:01:00|2856.04|2848.34|2856.1|2848.4|2856.12|2848.42|2855.74|2848.04|24
1651550470000|2022-05-03 04:01:10|2856.11|2848.41|2856.18|2848.48|2856.2|2848.5|2855.97|2848.27|23
1651550480000|2022-05-03 04:01:20|2856.11|2848.41|2856.02|2848.32|2856.19|2848.49|2856.02|2848.32|15
1651550490000|2022-05-03 04:01:30|2856.05|2848.35|2856.11|2848.41|2856.28|2848.58|2856.05|2848.35|23
1651550500000|2022-05-03 04:01:40|2856.1|2848.4|2856.15|2848.45|2856.29|2848.59|2856|2848.3|22
1651550510000|2022-05-03 04:01:50|2856.11|2848.41|2857.59|2849.89|2857.79|2850.09|2856.1|2848.4|31
1651550520000|2022-05-03 04:02:00|2857.62|2849.92|2856.87|2849.17|2857.78|2850.08|2856.85|2849.15|32
1651550530000|2022-05-03 04:02:10|2856.85|2849.15|2857.99|2850.29|2858.14|2850.44|2856.85|2849.15|30
1651550540000|2022-05-03 04:02:20|2858|2850.3|2858.32|2850.62|2858.53|2850.83|2857.48|2849.78|33
1651550550000|2022-05-03 04:02:30|2858.15|2850.45|2856.47|2848.77|2858.25|2850.55|2856.31|2848.61|32
1651550560000|2022-05-03 04:02:40|2856.42|2848.72|2856.35|2848.65|2856.52|2848.82|2856.35|2848.65|25
1651550570000|2022-05-03 04:02:50|2856.41|2848.71|2856.56|2848.86|2856.9|2849.2|2855.84|2848.14|22
1651550580000|2022-05-03 04:03:00|2855.79|2848.09|2854.78|2847.08|2856.02|2848.32|2854.63|2846.93|25
1651550590000|2022-05-03 04:03:10|2854.91|2847.21|2854.58|2846.88|2854.91|2847.21|2854.54|2846.84|31
1651550600000|2022-05-03 04:03:20|2854.65|2846.95|2854.68|2846.98|2854.85|2847.15|2854.56|2846.86|9
1651550610000|2022-05-03 04:03:30|2854.53|2846.83|2853.97|2846.27|2854.68|2846.98|2853.87|2846.17|14
1651550620000|2022-05-03 04:03:40|2853.8|2846.1|2853.47|2845.77|2853.97|2846.27|2853.47|2845.77|10
1651550630000|2022-05-03 04:03:50|2853.46|2845.76|2853.43|2845.73|2853.78|2846.08|2853.25|2845.55|10
1651550640000|2022-05-03 04:04:00|2853.48|2845.78|2853.57|2845.87|2853.57|2845.87|2852.85|2845.15|18
1651550650000|2022-05-03 04:04:10|2852.93|2845.23|2853.78|2846.08|2853.78|2846.08|2852.91|2845.21|16
1651550660000|2022-05-03 04:04:20|2853.3|2845.6|2853.36|2845.66|2853.58|2845.88|2853.06|2845.36|29
1651550670000|2022-05-03 04:04:30|2853.35|2845.65|2852.89|2845.19|2853.38|2845.68|2852.81|2845.11|24
1651550680000|2022-05-03 04:04:40|2852.91|2845.21|2852.95|2845.25|2853.29|2845.59|2852.9|2845.2|15
1651550690000|2022-05-03 04:04:50|2852.96|2845.26|2852.95|2845.25|2852.96|2845.26|2852.53|2844.83|11
1651550700000|2022-05-03 04:05:00|2852.96|2845.26|2853.33|2845.63|2853.34|2845.64|2852.96|2845.26|18
1651550710000|2022-05-03 04:05:10|2853.26|2845.56|2853.29|2845.59|2853.29|2845.59|2853.25|2845.55|11
1651550720000|2022-05-03 04:05:20|2853.26|2845.56|2854.51|2846.81|2854.51|2846.81|2853.26|2845.56|31
1651550730000|2022-05-03 04:05:30|2854.44|2846.74|2854.24|2846.54|2854.65|2846.95|2854.24|2846.54|18
1651550740000|2022-05-03 04:05:40|2853.98|2846.28|2854.54|2846.84|2854.61|2846.91|2853.98|2846.28|30
1651550750000|2022-05-03 04:05:50|2854.61|2846.91|2854.52|2846.82|2854.63|2846.93|2854.41|2846.71|22
1651550760000|2022-05-03 04:06:00|2854.41|2846.71|2854.55|2846.85|2854.68|2846.98|2854.4|2846.7|19
1651550770000|2022-05-03 04:06:10|2854.54|2846.84|2854.59|2846.89|2854.66|2846.96|2854.3|2846.6|28
1651550780000|2022-05-03 04:06:20|2854.62|2846.92|2854.17|2846.47|2854.71|2847.01|2853.95|2846.25|30
1651550790000|2022-05-03 04:06:30|2854.18|2846.48|2853.95|2846.25|2854.18|2846.48|2853.65|2845.95|21
1651550800000|2022-05-03 04:06:40|2853.92|2846.22|2853.45|2845.75|2854|2846.3|2853.43|2845.73|19
1651550810000|2022-05-03 04:06:50|2853.44|2845.74|2853.43|2845.73|2853.49|2845.79|2853.37|2845.67|23
1651550820000|2022-05-03 04:07:00|2853.46|2845.76|2853.35|2845.65|2853.51|2845.81|2853.35|2845.65|13
1651550830000|2022-05-03 04:07:10|2853.32|2845.62|2853.33|2845.63|2853.44|2845.74|2853.23|2845.53|8
1651550840000|2022-05-03 04:07:20|2853.27|2845.57|2853.14|2845.44|2853.53|2845.83|2853.14|2845.44|15
1651550850000|2022-05-03 04:07:30|2853.13|2845.43|2852.86|2845.16|2853.14|2845.44|2852.58|2844.88|13
1651550860000|2022-05-03 04:07:40|2852.77|2845.07|2852.3|2844.6|2852.77|2845.07|2851.68|2843.98|34
1651550870000|2022-05-03 04:07:50|2852.31|2844.61|2852.51|2844.81|2852.89|2845.19|2852.25|2844.55|31
1651550880000|2022-05-03 04:08:00|2852.52|2844.82|2852.1|2844.4|2852.58|2844.88|2852.03|2844.33|21
1651550890000|2022-05-03 04:08:10|2852.05|2844.35|2852.28|2844.58|2852.33|2844.63|2851.98|2844.28|29
1651550900000|2022-05-03 04:08:20|2852.33|2844.63|2852.15|2844.45|2852.33|2844.63|2852.08|2844.38|20
1651550910000|2022-05-03 04:08:30|2852.11|2844.41|2852.12|2844.42|2852.2|2844.5|2852.07|2844.37|27
1651550920000|2022-05-03 04:08:40|2852.14|2844.44|2852.07|2844.37|2852.15|2844.45|2852.06|2844.36|18
1651550930000|2022-05-03 04:08:50|2852.11|2844.41|2852.99|2845.29|2853.08|2845.38|2852.06|2844.36|31
1651550940000|2022-05-03 04:09:00|2852.98|2845.28|2853.06|2845.36|2853.32|2845.62|2852.98|2845.28|30
1651550950000|2022-05-03 04:09:10|2853|2845.3|2853.1|2845.4|2853.4|2845.7|2852.97|2845.27|14
1651550960000|2022-05-03 04:09:20|2853.16|2845.46|2853.19|2845.49|2853.24|2845.54|2852.87|2845.17|26
1651550970000|2022-05-03 04:09:30|2853.25|2845.55|2853.37|2845.67|2853.51|2845.81|2853.13|2845.43|36
1651550980000|2022-05-03 04:09:40|2853.39|2845.69|2853.67|2845.97|2853.82|2846.12|2853.3|2845.6|26
1651550990000|2022-05-03 04:09:50|2853.61|2845.91|2853.99|2846.29|2854.21|2846.51|2853.61|2845.91|27
1651551000000|2022-05-03 04:10:00|2853.98|2846.28|2853.81|2846.11|2853.98|2846.28|2853.65|2845.95|15
1651551010000|2022-05-03 04:10:10|2853.87|2846.17|2853.59|2845.89|2853.87|2846.17|2853.53|2845.83|22
1651551020000|2022-05-03 04:10:20|2853.57|2845.87|2853.55|2845.85|2853.59|2845.89|2853.54|2845.84|13
1651551030000|2022-05-03 04:10:30|2853.54|2845.84|2853.6|2845.9|2853.6|2845.9|2853.54|2845.84|16
1651551040000|2022-05-03 04:10:40|2853.59|2845.89|2853.8|2846.1|2854.03|2846.33|2853.58|2845.88|15
1651551050000|2022-05-03 04:10:50|2853.98|2846.28|2853.8|2846.1|2854.03|2846.33|2853.8|2846.1|7
1651551060000|2022-05-03 04:11:00|2853.83|2846.13|2853.65|2845.95|2854|2846.3|2853.57|2845.87|22
1651551070000|2022-05-03 04:11:10|2853.57|2845.87|2853.78|2846.08|2854.03|2846.33|2853.44|2845.74|25
1651551080000|2022-05-03 04:11:20|2854|2846.3|2853.12|2845.42|2854|2846.3|2853.12|2845.42|28
1651551090000|2022-05-03 04:11:30|2853.11|2845.41|2853.6|2845.9|2853.67|2845.97|2852.94|2845.24|23
1651551100000|2022-05-03 04:11:40|2853.65|2845.95|2853.48|2845.78|2853.67|2845.97|2853.31|2845.61|24
1651551110000|2022-05-03 04:11:50|2853.44|2845.74|2853.44|2845.74|2853.47|2845.77|2853.41|2845.71|16
1651551120000|2022-05-03 04:12:00|2853.42|2845.72|2853.45|2845.75|2853.49|2845.79|2853.42|2845.72|13
1651551130000|2022-05-03 04:12:10|2853.44|2845.74|2853.13|2845.43|2853.48|2845.78|2853.13|2845.43|12
1651551140000|2022-05-03 04:12:20|2853.26|2845.56|2853.13|2845.43|2853.43|2845.73|2853.01|2845.31|6
1651551150000|2022-05-03 04:12:30|2853.15|2845.45|2853.14|2845.44|2853.15|2845.45|2853.13|2845.43|3
1651551160000|2022-05-03 04:12:40|2853.15|2845.45|2853.2|2845.5|2853.31|2845.61|2853.15|2845.45|8
1651551170000|2022-05-03 04:12:50|2853.17|2845.47|2853.22|2845.52|2853.25|2845.55|2853.17|2845.47|11
1651551180000|2022-05-03 04:13:00|2853.23|2845.53|2853.22|2845.52|2853.23|2845.53|2853.21|2845.51|10
1651551190000|2022-05-03 04:13:10|2853.21|2845.51|2851.99|2844.29|2853.21|2845.51|2851.86|2844.16|14
1651551200000|2022-05-03 04:13:20|2852.08|2844.38|2852.07|2844.37|2852.6|2844.9|2851.96|2844.26|16
1651551210000|2022-05-03 04:13:30|2852.13|2844.43|2852.83|2845.13|2853.36|2845.66|2852.13|2844.43|19
1651551220000|2022-05-03 04:13:40|2852.82|2845.12|2852.72|2845.02|2853.36|2845.66|2852.66|2844.96|21
1651551230000|2022-05-03 04:13:50|2852.77|2845.07|2851.78|2844.08|2852.88|2845.18|2851.78|2844.08|20
1651551240000|2022-05-03 04:14:00|2851.91|2844.21|2852.13|2844.43|2852.32|2844.62|2851.84|2844.14|17
1651551250000|2022-05-03 04:14:10|2852.18|2844.48|2853.05|2845.35|2853.36|2845.66|2852.11|2844.41|26
1651551260000|2022-05-03 04:14:20|2853.36|2845.66|2852.97|2845.27|2853.36|2845.66|2852.8|2845.1|18
1651551270000|2022-05-03 04:14:30|2852.95|2845.25|2852.64|2844.94|2853.04|2845.34|2852.64|2844.94|11
1651551280000|2022-05-03 04:14:40|2852.6|2844.9|2852.3|2844.6|2852.76|2845.06|2852.22|2844.52|13
1651551290000|2022-05-03 04:14:50|2852.22|2844.52|2852.22|2844.52|2852.3|2844.6|2852.07|2844.37|6
1651551300000|2022-05-03 04:15:00|2852.11|2844.41|2853.01|2845.31|2853.12|2845.42|2852.11|2844.41|14
1651551310000|2022-05-03 04:15:10|2853.03|2845.33|2853.04|2845.34|2853.12|2845.42|2852.95|2845.25|14
1651551320000|2022-05-03 04:15:20|2853.03|2845.33|2852.89|2845.19|2853.04|2845.34|2852.83|2845.13|22
1651551330000|2022-05-03 04:15:30|2853.01|2845.31|2853.03|2845.33|2853.36|2845.66|2852.76|2845.06|33
1651551340000|2022-05-03 04:15:40|2852.93|2845.23|2852.83|2845.13|2853.36|2845.66|2852.7|2845|33
1651551350000|2022-05-03 04:15:50|2852.94|2845.24|2852.98|2845.28|2853.19|2845.49|2852.68|2844.98|30
1651551360000|2022-05-03 04:16:00|2852.99|2845.29|2852.94|2845.24|2853.18|2845.48|2852.94|2845.24|17
1651551370000|2022-05-03 04:16:10|2852.84|2845.14|2852.04|2844.34|2853.17|2845.47|2851.85|2844.15|33
1651551380000|2022-05-03 04:16:20|2852.01|2844.31|2851.96|2844.26|2852.11|2844.41|2851.88|2844.18|22
1651551390000|2022-05-03 04:16:30|2851.97|2844.27|2852.5|2844.8|2852.5|2844.8|2851.96|2844.26|22
1651551400000|2022-05-03 04:16:40|2852.49|2844.79|2852.13|2844.43|2852.49|2844.79|2852.07|2844.37|18
1651551410000|2022-05-03 04:16:50|2852.14|2844.44|2852.11|2844.41|2852.2|2844.5|2852.06|2844.36|20
1651551420000|2022-05-03 04:17:00|2852.07|2844.37|2851.74|2844.04|2852.07|2844.37|2851.7|2844|19
1651551430000|2022-05-03 04:17:10|2851.73|2844.03|2851.66|2843.96|2851.74|2844.04|2851.66|2843.96|10
1651551440000|2022-05-03 04:17:20|2851.67|2843.97|2851.76|2844.06|2852.07|2844.37|2851.55|2843.85|25
1651551450000|2022-05-03 04:17:30|2851.72|2844.02|2850.96|2843.26|2851.8|2844.1|2850.28|2842.58|35
1651551460000|2022-05-03 04:17:40|2850.79|2843.09|2850.79|2843.09|2851.52|2843.82|2850.28|2842.58|23
1651551470000|2022-05-03 04:17:50|2851.03|2843.33|2850.68|2842.98|2851.03|2843.33|2850.28|2842.58|12
1651551480000|2022-05-03 04:18:00|2850.69|2842.99|2849.91|2842.21|2850.96|2843.26|2849.36|2841.66|20
1651551490000|2022-05-03 04:18:10|2849.9|2842.2|2850.93|2843.23|2850.93|2843.23|2849.85|2842.15|19
1651551500000|2022-05-03 04:18:20|2850.88|2843.18|2851.46|2843.76|2851.53|2843.83|2850.88|2843.18|32
1651551510000|2022-05-03 04:18:30|2851.45|2843.75|2851.45|2843.75|2851.51|2843.81|2851.33|2843.63|10
1651551520000|2022-05-03 04:18:40|2851.4|2843.7|2851.48|2843.78|2851.49|2843.79|2851.19|2843.49|21
1651551530000|2022-05-03 04:18:50|2851.47|2843.77|2851.65|2843.95|2851.71|2844.01|2851.18|2843.48|21
1651551540000|2022-05-03 04:19:00|2851.5|2843.8|2851.41|2843.71|2851.65|2843.95|2851.22|2843.52|12
1651551550000|2022-05-03 04:19:10|2851.5|2843.8|2851.62|2843.92|2851.65|2843.95|2851.31|2843.61|16
1651551560000|2022-05-03 04:19:20|2851.46|2843.76|2851.69|2843.99|2851.69|2843.99|2851.07|2843.37|16
1651551570000|2022-05-03 04:19:30|2851.68|2843.98|2851.48|2843.78|2851.69|2843.99|2851.27|2843.57|13
1651551580000|2022-05-03 04:19:40|2851.52|2843.82|2851.64|2843.94|2851.68|2843.98|2851.27|2843.57|10
1651551590000|2022-05-03 04:19:50|2851.49|2843.79|2851.64|2843.94|2851.64|2843.94|2851.27|2843.57|6
1651551600000|2022-05-03 04:20:00|2851.65|2843.95|2851.45|2843.75|2851.65|2843.95|2851.27|2843.57|11
1651551610000|2022-05-03 04:20:10|2851.47|2843.77|2851.05|2843.35|2851.6|2843.9|2850.65|2842.95|29
1651551620000|2022-05-03 04:20:20|2850.99|2843.29|2851.1|2843.4|2851.43|2843.73|2850.85|2843.15|32
1651551630000|2022-05-03 04:20:30|2851.09|2843.39|2851.16|2843.46|2851.16|2843.46|2851.06|2843.36|8
1651551640000|2022-05-03 04:20:40|2851.05|2843.35|2851.04|2843.34|2851.27|2843.57|2850.86|2843.16|15
1651551650000|2022-05-03 04:20:50|2850.97|2843.27|2850.14|2842.44|2850.97|2843.27|2850.14|2842.44|7
1651551660000|2022-05-03 04:21:00|2850.11|2842.41|2850.15|2842.45|2850.19|2842.49|2850.11|2842.41|6
1651551670000|2022-05-03 04:21:10|2850.14|2842.44|2850.12|2842.42|2850.14|2842.44|2850.12|2842.42|7
1651551680000|2022-05-03 04:21:20|2850.13|2842.43|2849.22|2841.52|2850.13|2842.43|2849.22|2841.52|12
1651551690000|2022-05-03 04:21:30|2849.19|2841.49|2848.97|2841.27|2849.23|2841.53|2848.63|2840.93|22
1651551700000|2022-05-03 04:21:40|2849.16|2841.46|2849.37|2841.67|2849.63|2841.93|2848.71|2841.01|20
1651551710000|2022-05-03 04:21:50|2849.63|2841.93|2848.74|2841.04|2849.63|2841.93|2848.7|2841|24
1651551720000|2022-05-03 04:22:00|2848.76|2841.06|2848.87|2841.17|2849.13|2841.43|2848.75|2841.05|16
1651551730000|2022-05-03 04:22:10|2848.74|2841.04|2849.08|2841.38|2849.09|2841.39|2848.74|2841.04|10
1651551740000|2022-05-03 04:22:20|2849.09|2841.39|2848.6|2840.9|2849.09|2841.39|2848.6|2840.9|4
1651551750000|2022-05-03 04:22:30|2848.94|2841.24|2848.97|2841.27|2848.97|2841.27|2848.94|2841.24|3
1651551760000|2022-05-03 04:22:40|2848.96|2841.26|2848.89|2841.19|2849.09|2841.39|2848.89|2841.19|6
1651551770000|2022-05-03 04:22:50|2848.72|2841.02|2848.64|2840.94|2848.89|2841.19|2848.64|2840.94|9
1651551780000|2022-05-03 04:23:00|2848.79|2841.09|2848.61|2840.91|2848.79|2841.09|2848.58|2840.88|10
1651551790000|2022-05-03 04:23:10|2848.62|2840.92|2849.09|2841.39|2849.09|2841.39|2848.62|2840.92|4
1651551800000|2022-05-03 04:23:20|2849.1|2841.4|2849.33|2841.63|2849.68|2841.98|2849|2841.3|29
1651551810000|2022-05-03 04:23:30|2849.29|2841.59|2849.08|2841.38|2849.68|2841.98|2849.08|2841.38|23
1651551820000|2022-05-03 04:23:40|2849.26|2841.56|2849.07|2841.37|2849.26|2841.56|2848.92|2841.22|18
1651551830000|2022-05-03 04:23:50|2849.03|2841.33|2848.79|2841.09|2849.03|2841.33|2848.79|2841.09|10
1651551850000|2022-05-03 04:24:10|2848.43|2840.73|2848.75|2841.05|2848.75|2841.05|2848.37|2840.67|11
1651551860000|2022-05-03 04:24:20|2848.85|2841.15|2849.22|2841.52|2849.22|2841.52|2848.73|2841.03|8
1651551870000|2022-05-03 04:24:30|2849.21|2841.51|2849.18|2841.48|2849.22|2841.52|2848.77|2841.07|16
1651551880000|2022-05-03 04:24:40|2848.72|2841.02|2849.18|2841.48|2849.18|2841.48|2848.72|2841.02|9
1651551890000|2022-05-03 04:24:50|2849.17|2841.47|2849.17|2841.47|2849.18|2841.48|2849.17|2841.47|3
1651551900000|2022-05-03 04:25:00|2849.18|2841.48|2848.87|2841.17|2849.18|2841.48|2848.74|2841.04|7
1651551910000|2022-05-03 04:25:10|2848.74|2841.04|2848.87|2841.17|2848.87|2841.17|2848.74|2841.04|4
1651551920000|2022-05-03 04:25:20|2848.74|2841.04|2848.61|2840.91|2849|2841.3|2848.61|2840.91|11
1651551930000|2022-05-03 04:25:30|2849|2841.3|2849|2841.3|2849|2841.3|2848.88|2841.18|3
1651551940000|2022-05-03 04:25:40|2849.05|2841.35|2849.07|2841.37|2849.07|2841.37|2849.05|2841.35|2
1651551950000|2022-05-03 04:25:50|2848.99|2841.29|2848.98|2841.28|2849.02|2841.32|2848.57|2840.87|14
1651551960000|2022-05-03 04:26:00|2848.74|2841.04|2848.13|2840.43|2848.86|2841.16|2847.96|2840.26|30
1651551970000|2022-05-03 04:26:10|2848.23|2840.53|2848.36|2840.66|2848.86|2841.16|2848.03|2840.33|21
1651551980000|2022-05-03 04:26:20|2848.35|2840.65|2848.54|2840.84|2848.54|2840.84|2848.33|2840.63|10
1651551990000|2022-05-03 04:26:30|2848.53|2840.83|2848.85|2841.15|2848.85|2841.15|2848.53|2840.83|10
1651552000000|2022-05-03 04:26:40|2848.79|2841.09|2849.07|2841.37|2849.3|2841.6|2848.79|2841.09|12
1651552010000|2022-05-03 04:26:50|2849.08|2841.38|2849.06|2841.36|2849.08|2841.38|2848.82|2841.12|17
1651552020000|2022-05-03 04:27:00|2849.02|2841.32|2849.19|2841.49|2849.19|2841.49|2848.67|2840.97|20
1651552030000|2022-05-03 04:27:10|2849.07|2841.37|2849.37|2841.67|2849.49|2841.79|2848.67|2840.97|30
1651552040000|2022-05-03 04:27:20|2849.4|2841.7|2849.44|2841.74|2849.62|2841.92|2848.82|2841.12|28
1651552050000|2022-05-03 04:27:30|2849.24|2841.54|2849.13|2841.43|2850.23|2842.53|2848.87|2841.17|32
1651552060000|2022-05-03 04:27:40|2849.96|2842.26|2849.44|2841.74|2850.22|2842.52|2849.13|2841.43|23
1651552070000|2022-05-03 04:27:50|2849.92|2842.22|2849.94|2842.24|2850.23|2842.53|2849.2|2841.5|25
1651552080000|2022-05-03 04:28:00|2849.2|2841.5|2849.46|2841.76|2850.31|2842.61|2848.72|2841.02|32
1651552090000|2022-05-03 04:28:10|2849.3|2841.6|2849.44|2841.74|2849.61|2841.91|2848.81|2841.11|19
1651552100000|2022-05-03 04:28:20|2849.5|2841.8|2850.05|2842.35|2850.08|2842.38|2849.5|2841.8|25
1651552110000|2022-05-03 04:28:30|2850.06|2842.36|2850.42|2842.72|2850.42|2842.72|2849.91|2842.21|24
1651552120000|2022-05-03 04:28:40|2850.39|2842.69|2850.08|2842.38|2850.41|2842.71|2849.96|2842.26|26
1651552130000|2022-05-03 04:28:50|2850.12|2842.42|2850.22|2842.52|2850.22|2842.52|2850.06|2842.36|15
1651552140000|2022-05-03 04:29:00|2850.19|2842.49|2850.22|2842.52|2850.22|2842.52|2850.16|2842.46|4
1651552150000|2022-05-03 04:29:10|2850.23|2842.53|2849.91|2842.21|2850.23|2842.53|2849.91|2842.21|5
1651552160000|2022-05-03 04:29:20|2849.98|2842.28|2849.4|2841.7|2849.98|2842.28|2849.19|2841.49|19
1651552170000|2022-05-03 04:29:30|2849.36|2841.66|2849.39|2841.69|2849.46|2841.76|2849.33|2841.63|8
1651552180000|2022-05-03 04:29:40|2849.38|2841.68|2849.35|2841.65|2849.42|2841.72|2849.35|2841.65|16
1651552190000|2022-05-03 04:29:50|2849.39|2841.69|2849.29|2841.59|2849.39|2841.69|2849.09|2841.39|23
1651552200000|2022-05-03 04:30:00|2849.28|2841.58|2849.38|2841.68|2849.41|2841.71|2848.93|2841.23|30
1651552210000|2022-05-03 04:30:10|2849.44|2841.74|2849.5|2841.8|2849.53|2841.83|2849.44|2841.74|21
1651552220000|2022-05-03 04:30:20|2849.57|2841.87|2850.06|2842.36|2850.2|2842.5|2849.55|2841.85|35
1651552230000|2022-05-03 04:30:30|2850.05|2842.35|2850.09|2842.39|2850.12|2842.42|2850.05|2842.35|23
1651552240000|2022-05-03 04:30:40|2850.06|2842.36|2850.22|2842.52|2850.25|2842.55|2850.06|2842.36|9
1651552250000|2022-05-03 04:30:50|2850.28|2842.58|2850.49|2842.79|2850.49|2842.79|2850.28|2842.58|11
1651552260000|2022-05-03 04:31:00|2850.48|2842.78|2850.71|2843.01|2850.75|2843.05|2850.47|2842.77|32
1651552270000|2022-05-03 04:31:10|2850.68|2842.98|2850.93|2843.23|2850.93|2843.23|2850.55|2842.85|20
1651552280000|2022-05-03 04:31:20|2850.92|2843.22|2851.4|2843.7|2851.41|2843.71|2850.91|2843.21|19
1651552290000|2022-05-03 04:31:30|2851.41|2843.71|2851.66|2843.96|2851.66|2843.96|2851.39|2843.69|18
1651552300000|2022-05-03 04:31:40|2851.63|2843.93|2851.89|2844.19|2851.91|2844.21|2851.63|2843.93|18
1651552310000|2022-05-03 04:31:50|2851.9|2844.2|2851.98|2844.28|2852.05|2844.35|2851.87|2844.17|31
1651552320000|2022-05-03 04:32:00|2852.03|2844.33|2851.93|2844.23|2852.03|2844.33|2851.93|2844.23|9
1651552330000|2022-05-03 04:32:10|2851.89|2844.19|2851.89|2844.19|2851.89|2844.19|2851.89|2844.19|1
1651552340000|2022-05-03 04:32:20|2851.93|2844.23|2852.2|2844.5|2852.2|2844.5|2851.93|2844.23|8
1651552350000|2022-05-03 04:32:30|2852.24|2844.54|2852.21|2844.51|2852.32|2844.62|2852.21|2844.51|16
1651552360000|2022-05-03 04:32:40|2852.46|2844.76|2852.41|2844.71|2853.16|2845.46|2852.35|2844.65|29
1651552370000|2022-05-03 04:32:50|2852.43|2844.73|2852.4|2844.7|2852.45|2844.75|2852.36|2844.66|5
1651552380000|2022-05-03 04:33:00|2852.43|2844.73|2852.21|2844.51|2852.45|2844.75|2852.21|2844.51|30
1651552390000|2022-05-03 04:33:10|2852.22|2844.52|2852.22|2844.52|2852.24|2844.54|2852.19|2844.49|7
1651552400000|2022-05-03 04:33:20|2852.23|2844.53|2852.24|2844.54|2852.25|2844.55|2852.21|2844.51|11
1651552410000|2022-05-03 04:33:30|2852.17|2844.47|2852.17|2844.47|2852.17|2844.47|2852.17|2844.47|1
1651552420000|2022-05-03 04:33:40|2852.19|2844.49|2852.09|2844.39|2852.19|2844.49|2852.09|2844.39|18
1651552430000|2022-05-03 04:33:50|2852.13|2844.43|2852.08|2844.38|2852.23|2844.53|2852.08|2844.38|10
1651552440000|2022-05-03 04:34:00|2852.09|2844.39|2851.97|2844.27|2852.18|2844.48|2851.97|2844.27|16
1651552450000|2022-05-03 04:34:10|2851.98|2844.28|2851.45|2843.75|2852|2844.3|2851.34|2843.64|29
1651552460000|2022-05-03 04:34:20|2851.49|2843.79|2852.05|2844.35|2852.05|2844.35|2851.46|2843.76|16
1651552470000|2022-05-03 04:34:30|2852.12|2844.42|2852.15|2844.45|2852.17|2844.47|2852.12|2844.42|4
1651552480000|2022-05-03 04:34:40|2852.16|2844.46|2852.39|2844.69|2852.42|2844.72|2851.7|2844|21
1651552490000|2022-05-03 04:34:50|2852.38|2844.68|2852.61|2844.91|2852.63|2844.93|2852.32|2844.62|26
1651552500000|2022-05-03 04:35:00|2852.62|2844.92|2853.11|2845.41|2853.16|2845.46|2852.55|2844.85|26
1651552510000|2022-05-03 04:35:10|2853.13|2845.43|2853.13|2845.43|2853.18|2845.48|2853.11|2845.41|10
1651552520000|2022-05-03 04:35:20|2853.14|2845.44|2853.13|2845.43|2853.15|2845.45|2853.1|2845.4|7
1651552530000|2022-05-03 04:35:30|2853.12|2845.42|2853.22|2845.52|2853.3|2845.6|2853.12|2845.42|16
1651552540000|2022-05-03 04:35:40|2853.21|2845.51|2853.26|2845.56|2853.26|2845.56|2853.21|2845.51|6
1651552550000|2022-05-03 04:35:50|2853.29|2845.59|2853.34|2845.64|2853.4|2845.7|2853.29|2845.59|10
1651552560000|2022-05-03 04:36:00|2853.35|2845.65|2853.16|2845.46|2853.4|2845.7|2853.1|2845.4|19
1651552570000|2022-05-03 04:36:10|2853.14|2845.44|2853.22|2845.52|2853.22|2845.52|2853|2845.3|17
1651552580000|2022-05-03 04:36:20|2853.2|2845.5|2853.19|2845.49|2853.2|2845.5|2853.12|2845.42|14
1651552590000|2022-05-03 04:36:30|2853.24|2845.54|2853.21|2845.51|2853.24|2845.54|2853.14|2845.44|17
1651552600000|2022-05-03 04:36:40|2853.09|2845.39|2853.07|2845.37|2853.21|2845.51|2853.07|2845.37|4
1651552610000|2022-05-03 04:36:50|2853.05|2845.35|2853.02|2845.32|2853.05|2845.35|2852.3|2844.6|6
1651552620000|2022-05-03 04:37:00|2852.95|2845.25|2853.04|2845.34|2853.07|2845.37|2852.95|2845.25|5
1651552630000|2022-05-03 04:37:10|2853.06|2845.36|2852.38|2844.68|2853.06|2845.36|2852.38|2844.68|14
1651552640000|2022-05-03 04:37:20|2852.45|2844.75|2852.15|2844.45|2852.57|2844.87|2852.15|2844.45|25
1651552650000|2022-05-03 04:37:30|2851.95|2844.25|2851.72|2844.02|2851.95|2844.25|2851.72|2844.02|17
1651552660000|2022-05-03 04:37:40|2851.74|2844.04|2852.47|2844.77|2852.51|2844.81|2851.72|2844.02|18
1651552670000|2022-05-03 04:37:50|2852.42|2844.72|2852.82|2845.12|2852.82|2845.12|2852.41|2844.71|18
1651552680000|2022-05-03 04:38:00|2852.79|2845.09|2852.17|2844.47|2852.82|2845.12|2852.17|2844.47|22
1651552690000|2022-05-03 04:38:10|2852.25|2844.55|2851.99|2844.29|2852.26|2844.56|2851.91|2844.21|22
1651552700000|2022-05-03 04:38:20|2852.02|2844.32|2852.1|2844.4|2852.1|2844.4|2851.82|2844.12|24
1651552710000|2022-05-03 04:38:30|2852.08|2844.38|2852.08|2844.38|2852.12|2844.42|2852.07|2844.37|14
1651552720000|2022-05-03 04:38:40|2852.09|2844.39|2852.07|2844.37|2852.09|2844.39|2852.07|2844.37|2
1651552730000|2022-05-03 04:38:50|2852|2844.3|2852.6|2844.9|2852.68|2844.98|2852|2844.3|16
1651552740000|2022-05-03 04:39:00|2852.61|2844.91|2852.86|2845.16|2852.87|2845.17|2852.6|2844.9|13
1651552750000|2022-05-03 04:39:10|2852.87|2845.17|2852.96|2845.26|2852.99|2845.29|2852.85|2845.15|18
1651552760000|2022-05-03 04:39:20|2852.98|2845.28|2852.43|2844.73|2853.42|2845.72|2852.38|2844.68|30
1651552770000|2022-05-03 04:39:30|2853.1|2845.4|2853.09|2845.39|2853.33|2845.63|2852.39|2844.69|25
1651552780000|2022-05-03 04:39:40|2853.08|2845.38|2853.06|2845.36|2853.56|2845.86|2853.03|2845.33|25
1651552790000|2022-05-03 04:39:50|2853.11|2845.41|2853.06|2845.36|2853.35|2845.65|2853.05|2845.35|27
1651552800000|2022-05-03 04:40:00|2853.09|2845.39|2853.56|2845.86|2853.56|2845.86|2853.03|2845.33|25
1651552810000|2022-05-03 04:40:10|2853.48|2845.78|2853.06|2845.36|2853.56|2845.86|2852.49|2844.79|25
1651552820000|2022-05-03 04:40:20|2852.63|2844.93|2852.34|2844.64|2853.22|2845.52|2852.22|2844.52|30
1651552830000|2022-05-03 04:40:30|2852.93|2845.23|2852.93|2845.23|2852.94|2845.24|2852.84|2845.14|13
1651552840000|2022-05-03 04:40:40|2852.89|2845.19|2852.93|2845.23|2853.02|2845.32|2852.65|2844.95|12
1651552850000|2022-05-03 04:40:50|2852.92|2845.22|2852.68|2844.98|2853.21|2845.51|2852.54|2844.84|18
1651552860000|2022-05-03 04:41:00|2852.8|2845.1|2852.67|2844.97|2852.86|2845.16|2852.67|2844.97|13
1651552870000|2022-05-03 04:41:10|2852.56|2844.86|2853.1|2845.4|2853.1|2845.4|2852.56|2844.86|18
1651552880000|2022-05-03 04:41:20|2853.11|2845.41|2853.08|2845.38|2853.11|2845.41|2853.08|2845.38|2
1651552890000|2022-05-03 04:41:30|2853.07|2845.37|2853.56|2845.86|2853.79|2846.09|2853.04|2845.34|19
1651552900000|2022-05-03 04:41:40|2853.26|2845.56|2852.99|2845.29|2853.26|2845.56|2852.99|2845.29|9
1651552910000|2022-05-03 04:41:50|2853.02|2845.32|2853.64|2845.94|2853.95|2846.25|2852.99|2845.29|17
1651552920000|2022-05-03 04:42:00|2853.65|2845.95|2853.64|2845.94|2853.65|2845.95|2853.64|2845.94|2
1651552930000|2022-05-03 04:42:10|2853.65|2845.95|2853.9|2846.2|2853.9|2846.2|2853.65|2845.95|7
1651552940000|2022-05-03 04:42:20|2853.88|2846.18|2854.3|2846.6|2854.35|2846.65|2853.72|2846.02|12
1651552950000|2022-05-03 04:42:30|2854.28|2846.58|2854.28|2846.58|2854.28|2846.58|2854.26|2846.56|6
1651552960000|2022-05-03 04:42:40|2854.29|2846.59|2853.7|2846|2854.5|2846.8|2853.7|2846|10
1651552970000|2022-05-03 04:42:50|2853.59|2845.89|2853.71|2846.01|2853.75|2846.05|2853.59|2845.89|12
1651552980000|2022-05-03 04:43:00|2853.6|2845.9|2853.6|2845.9|2853.6|2845.9|2853.54|2845.84|3
1651552990000|2022-05-03 04:43:10|2853.54|2845.84|2853.55|2845.85|2853.6|2845.9|2853.36|2845.66|4
1651553000000|2022-05-03 04:43:20|2853.97|2846.27|2852.83|2845.13|2853.99|2846.29|2852.83|2845.13|17
1651553010000|2022-05-03 04:43:30|2853.36|2845.66|2852.83|2845.13|2853.54|2845.84|2852.83|2845.13|21
1651553020000|2022-05-03 04:43:40|2853.36|2845.66|2853.51|2845.81|2853.93|2846.23|2852.83|2845.13|19
1651553030000|2022-05-03 04:43:50|2853.92|2846.22|2853.52|2845.82|2853.93|2846.23|2853.22|2845.52|18
1651553040000|2022-05-03 04:44:00|2853.92|2846.22|2852.83|2845.13|2854.18|2846.48|2852.83|2845.13|27
1651553050000|2022-05-03 04:44:10|2853.92|2846.22|2853.92|2846.22|2853.97|2846.27|2852.83|2845.13|16
1651553060000|2022-05-03 04:44:20|2853.4|2845.7|2853.34|2845.64|2853.86|2846.16|2852.83|2845.13|12
1651553070000|2022-05-03 04:44:30|2852.83|2845.13|2852.83|2845.13|2853.27|2845.57|2852.83|2845.13|19
1651553080000|2022-05-03 04:44:40|2853.05|2845.35|2853.14|2845.44|2853.14|2845.44|2852.83|2845.13|18
1651553090000|2022-05-03 04:44:50|2853.04|2845.34|2852.83|2845.13|2853.33|2845.63|2852.83|2845.13|11
1651553100000|2022-05-03 04:45:00|2853.02|2845.32|2852.63|2844.93|2853.09|2845.39|2852.47|2844.77|22
1651553110000|2022-05-03 04:45:10|2852.94|2845.24|2852.23|2844.53|2852.99|2845.29|2852.23|2844.53|20
1651553120000|2022-05-03 04:45:20|2852.22|2844.52|2852.26|2844.56|2853.17|2845.47|2852.18|2844.48|19
1651553130000|2022-05-03 04:45:30|2852.47|2844.77|2852.41|2844.71|2852.99|2845.29|2851.96|2844.26|26
1651553140000|2022-05-03 04:45:40|2852.84|2845.14|2852.76|2845.06|2852.88|2845.18|2852.1|2844.4|21
1651553150000|2022-05-03 04:45:50|2852.1|2844.4|2852.51|2844.81|2852.7|2845|2852.1|2844.4|15
1651553160000|2022-05-03 04:46:00|2852.81|2845.11|2852.5|2844.8|2852.81|2845.11|2852.1|2844.4|12
1651553170000|2022-05-03 04:46:10|2852.1|2844.4|2852.53|2844.83|2852.75|2845.05|2852.1|2844.4|16
1651553180000|2022-05-03 04:46:20|2852.49|2844.79|2852.1|2844.4|2852.54|2844.84|2851.58|2843.88|13
1651553190000|2022-05-03 04:46:30|2851.58|2843.88|2851.94|2844.24|2852.1|2844.4|2851.57|2843.87|22
1651553200000|2022-05-03 04:46:40|2852.1|2844.4|2852.1|2844.4|2852.1|2844.4|2851.56|2843.86|15
1651553210000|2022-05-03 04:46:50|2851.93|2844.23|2851.79|2844.09|2852.1|2844.4|2851.67|2843.97|13
1651553220000|2022-05-03 04:47:00|2851.67|2843.97|2852.1|2844.4|2852.15|2844.45|2851.44|2843.74|22
1651553230000|2022-05-03 04:47:10|2852.05|2844.35|2852.1|2844.4|2852.1|2844.4|2851.42|2843.72|15
1651553240000|2022-05-03 04:47:20|2852.03|2844.33|2851.74|2844.04|2852.1|2844.4|2851.23|2843.53|20
1651553250000|2022-05-03 04:47:30|2851.48|2843.78|2851.78|2844.08|2852.1|2844.4|2851.48|2843.78|20
1651553260000|2022-05-03 04:47:40|2851.68|2843.98|2851.7|2844|2851.8|2844.1|2851.41|2843.71|16
1651553270000|2022-05-03 04:47:50|2851.68|2843.98|2851.76|2844.06|2851.76|2844.06|2851.65|2843.95|7
1651553280000|2022-05-03 04:48:00|2851.65|2843.95|2854.65|2846.95|2854.8|2847.1|2851.65|2843.95|25
1651553290000|2022-05-03 04:48:10|2854.82|2847.12|2854.86|2847.16|2855.45|2847.75|2853.93|2846.23|36
1651553300000|2022-05-03 04:48:20|2854.94|2847.24|2854.69|2846.99|2854.94|2847.24|2854.3|2846.6|26
1651553310000|2022-05-03 04:48:30|2854.24|2846.54|2853.89|2846.19|2854.96|2847.26|2853.89|2846.19|23
1651553320000|2022-05-03 04:48:40|2854.39|2846.69|2854.41|2846.71|2854.56|2846.86|2853.89|2846.19|13
1651553330000|2022-05-03 04:48:50|2854.39|2846.69|2854.12|2846.42|2854.39|2846.69|2853.7|2846|28
1651553340000|2022-05-03 04:49:00|2854.14|2846.44|2853.83|2846.13|2854.55|2846.85|2853.67|2845.97|25
1651553350000|2022-05-03 04:49:10|2854.33|2846.63|2854.32|2846.62|2854.55|2846.85|2853.79|2846.09|22
1651553360000|2022-05-03 04:49:20|2854.3|2846.6|2854.07|2846.37|2854.35|2846.65|2853.78|2846.08|16
1651553370000|2022-05-03 04:49:30|2854.35|2846.65|2853.84|2846.14|2854.35|2846.65|2853.79|2846.09|30
1651553380000|2022-05-03 04:49:40|2854.18|2846.48|2854.22|2846.52|2854.22|2846.52|2853.83|2846.13|11
1651553390000|2022-05-03 04:49:50|2853.91|2846.21|2853.93|2846.23|2854.35|2846.65|2853.9|2846.2|7
1651553400000|2022-05-03 04:50:00|2853.94|2846.24|2852.78|2845.08|2854.2|2846.5|2852.78|2845.08|26
1651553410000|2022-05-03 04:50:10|2853.16|2845.46|2852.94|2845.24|2853.22|2845.52|2852.57|2844.87|21
1651553420000|2022-05-03 04:50:20|2852.95|2845.25|2853.01|2845.31|2853.15|2845.45|2852.65|2844.95|24
1651553430000|2022-05-03 04:50:30|2853.11|2845.41|2853.33|2845.63|2853.35|2845.65|2853.08|2845.38|22
1651553440000|2022-05-03 04:50:40|2853.37|2845.67|2853.15|2845.45|2853.55|2845.85|2853.13|2845.43|18
1651553450000|2022-05-03 04:50:50|2853.14|2845.44|2853.16|2845.46|2853.41|2845.71|2853.12|2845.42|17
1651553460000|2022-05-03 04:51:00|2853.14|2845.44|2851.97|2844.27|2853.4|2845.7|2851.96|2844.26|32
1651553470000|2022-05-03 04:51:10|2852.13|2844.43|2852.02|2844.32|2852.33|2844.63|2851.87|2844.17|27
1651553480000|2022-05-03 04:51:20|2851.91|2844.21|2852.08|2844.38|2852.75|2845.05|2851.91|2844.21|30
1651553490000|2022-05-03 04:51:30|2852.5|2844.8|2851.93|2844.23|2852.53|2844.83|2851.91|2844.21|15
1651553500000|2022-05-03 04:51:40|2852.45|2844.75|2851.88|2844.18|2852.51|2844.81|2851.86|2844.16|24
1651553510000|2022-05-03 04:51:50|2851.98|2844.28|2854.97|2847.27|2855.34|2847.64|2851.98|2844.28|32
1651553520000|2022-05-03 04:52:00|2855.33|2847.63|2854.68|2846.98|2855.55|2847.85|2854.68|2846.98|23
1651553530000|2022-05-03 04:52:10|2854.67|2846.97|2855.31|2847.61|2855.37|2847.67|2854.26|2846.56|32
1651553540000|2022-05-03 04:52:20|2855.71|2848.01|2855.59|2847.89|2855.82|2848.12|2855.41|2847.71|30
1651553550000|2022-05-03 04:52:30|2855.56|2847.86|2855.42|2847.72|2855.82|2848.12|2855.42|2847.72|24
1651553560000|2022-05-03 04:52:40|2855.59|2847.89|2855.72|2848.02|2855.78|2848.08|2854.79|2847.09|23
1651553570000|2022-05-03 04:52:50|2855.67|2847.97|2856.13|2848.43|2856.13|2848.43|2855.66|2847.96|23
1651553580000|2022-05-03 04:53:00|2855.93|2848.23|2856.13|2848.43|2856.17|2848.47|2855.87|2848.17|21
1651553590000|2022-05-03 04:53:10|2856.12|2848.42|2855.13|2847.43|2856.12|2848.42|2855.13|2847.43|14
1651553600000|2022-05-03 04:53:20|2855.44|2847.74|2855.07|2847.37|2855.44|2847.74|2854.8|2847.1|16
1651553610000|2022-05-03 04:53:30|2855.09|2847.39|2855.36|2847.66|2855.44|2847.74|2854.82|2847.12|21
1651553620000|2022-05-03 04:53:40|2855.45|2847.75|2855.19|2847.49|2855.63|2847.93|2855.09|2847.39|26
1651553630000|2022-05-03 04:53:50|2855.18|2847.48|2855.25|2847.55|2855.25|2847.55|2855.12|2847.42|10
1651553640000|2022-05-03 04:54:00|2855.11|2847.41|2855.19|2847.49|2855.2|2847.5|2855.11|2847.41|5
1651553650000|2022-05-03 04:54:10|2855.2|2847.5|2856.07|2848.37|2856.09|2848.39|2855.15|2847.45|32
1651553660000|2022-05-03 04:54:20|2856.06|2848.36|2856|2848.3|2856.37|2848.67|2855.83|2848.13|29
1651553670000|2022-05-03 04:54:30|2856.18|2848.48|2857.31|2849.61|2857.77|2850.07|2856.04|2848.34|32
1651553680000|2022-05-03 04:54:40|2857.33|2849.63|2857.49|2849.79|2857.97|2850.27|2857.16|2849.46|20
1651553690000|2022-05-03 04:54:50|2857.38|2849.68|2856.66|2848.96|2857.78|2850.08|2856.6|2848.9|30
1651553700000|2022-05-03 04:55:00|2856.64|2848.94|2856.52|2848.82|2856.94|2849.24|2856.5|2848.8|18
1651553710000|2022-05-03 04:55:10|2856.61|2848.91|2856.2|2848.5|2856.61|2848.91|2855.72|2848.02|22
1651553720000|2022-05-03 04:55:20|2856.18|2848.48|2856.49|2848.79|2856.53|2848.83|2856.01|2848.31|23
1651553730000|2022-05-03 04:55:30|2856.45|2848.75|2856.56|2848.86|2856.65|2848.95|2856.04|2848.34|34
1651553740000|2022-05-03 04:55:40|2856.42|2848.72|2856.67|2848.97|2856.75|2849.05|2856.42|2848.72|25
1651553750000|2022-05-03 04:55:50|2856.7|2849|2857.57|2849.87|2857.64|2849.94|2856.7|2849|27
1651553760000|2022-05-03 04:56:00|2857.56|2849.86|2857.26|2849.56|2857.64|2849.94|2857.26|2849.56|19
1651553770000|2022-05-03 04:56:10|2857.18|2849.48|2856.93|2849.23|2857.18|2849.48|2856.56|2848.86|16
1651553780000|2022-05-03 04:56:20|2857.05|2849.35|2857.19|2849.49|2857.19|2849.49|2856.96|2849.26|23
1651553790000|2022-05-03 04:56:30|2856.87|2849.17|2856.11|2848.41|2857.1|2849.4|2856.11|2848.41|26
1651553800000|2022-05-03 04:56:40|2856.46|2848.76|2856.48|2848.78|2856.53|2848.83|2856.11|2848.41|19
1651553810000|2022-05-03 04:56:50|2856.46|2848.76|2856.4|2848.7|2856.46|2848.76|2856|2848.3|18
1651553820000|2022-05-03 04:57:00|2856.39|2848.69|2855.08|2847.38|2856.39|2848.69|2854.64|2846.94|26
1651553830000|2022-05-03 04:57:10|2855.21|2847.51|2854.82|2847.12|2855.35|2847.65|2854.78|2847.08|31
1651553840000|2022-05-03 04:57:20|2854.87|2847.17|2854.9|2847.2|2854.98|2847.28|2854.87|2847.17|8
1651553850000|2022-05-03 04:57:30|2854.82|2847.12|2854.99|2847.29|2855.2|2847.5|2854.76|2847.06|18
1651553860000|2022-05-03 04:57:40|2854.76|2847.06|2854.76|2847.06|2854.99|2847.29|2854.64|2846.94|14
1651553870000|2022-05-03 04:57:50|2854.66|2846.96|2854.81|2847.11|2854.86|2847.16|2854.53|2846.83|9
1651553880000|2022-05-03 04:58:00|2854.52|2846.82|2854.78|2847.08|2854.94|2847.24|2854.34|2846.64|16
1651553890000|2022-05-03 04:58:10|2854.77|2847.07|2854.65|2846.95|2854.77|2847.07|2854.63|2846.93|4
1651553900000|2022-05-03 04:58:20|2854.63|2846.93|2854.73|2847.03|2854.75|2847.05|2854.61|2846.91|8
1651553910000|2022-05-03 04:58:30|2854.72|2847.02|2854.41|2846.71|2854.73|2847.03|2854.37|2846.67|8
1651553920000|2022-05-03 04:58:40|2854.4|2846.7|2854.73|2847.03|2854.73|2847.03|2854.4|2846.7|12
1651553930000|2022-05-03 04:58:50|2854.75|2847.05|2854.6|2846.9|2854.75|2847.05|2854.6|2846.9|9
1651553940000|2022-05-03 04:59:00|2854.58|2846.88|2854.29|2846.59|2854.73|2847.03|2854.25|2846.55|12
1651553950000|2022-05-03 04:59:10|2854.47|2846.77|2854.11|2846.41|2854.47|2846.77|2854.04|2846.34|10
1651553960000|2022-05-03 04:59:20|2854.13|2846.43|2853.71|2846.01|2854.37|2846.67|2853.71|2846.01|12
1651553970000|2022-05-03 04:59:30|2853.48|2845.78|2853.48|2845.78|2854.18|2846.48|2853.48|2845.78|23
1651553980000|2022-05-03 04:59:40|2853.64|2845.94|2853.98|2846.28|2853.98|2846.28|2853.48|2845.78|8
1651553990000|2022-05-03 04:59:50|2853.61|2845.91|2852.99|2845.29|2853.61|2845.91|2852.59|2844.89|36
1651554000000|2022-05-03 05:00:00|2852.98|2845.28|2852.85|2845.15|2852.98|2845.28|2852.73|2845.03|25
1651554010000|2022-05-03 05:00:10|2852.74|2845.04|2853.05|2845.35|2853.48|2845.78|2852.73|2845.03|22
1651554020000|2022-05-03 05:00:20|2853.07|2845.37|2853.01|2845.31|2853.07|2845.37|2852.83|2845.13|20
1651554030000|2022-05-03 05:00:30|2852.95|2845.25|2852.96|2845.26|2853.04|2845.34|2852.95|2845.25|11
1651554040000|2022-05-03 05:00:40|2853.01|2845.31|2852.76|2845.06|2853.01|2845.31|2852.75|2845.05|19
1651554050000|2022-05-03 05:00:50|2852.75|2845.05|2852.3|2844.6|2852.81|2845.11|2852.3|2844.6|20
1651554060000|2022-05-03 05:01:00|2852.33|2844.63|2852.28|2844.58|2852.33|2844.63|2852.21|2844.51|12
1651554070000|2022-05-03 05:01:10|2852.3|2844.6|2852.17|2844.47|2852.3|2844.6|2852.17|2844.47|4
1651554080000|2022-05-03 05:01:20|2852.11|2844.41|2852.23|2844.53|2852.29|2844.59|2852.11|2844.41|13
1651554090000|2022-05-03 05:01:30|2852.27|2844.57|2852.45|2844.75|2852.56|2844.86|2852.25|2844.55|27
1651554100000|2022-05-03 05:01:40|2852.42|2844.72|2852.43|2844.73|2852.43|2844.73|2852.42|2844.72|2
1651554110000|2022-05-03 05:01:50|2852.44|2844.74|2852.49|2844.79|2852.53|2844.83|2852.38|2844.68|7
1651554120000|2022-05-03 05:02:00|2852.47|2844.77|2852.33|2844.63|2852.76|2845.06|2852.08|2844.38|15
1651554130000|2022-05-03 05:02:10|2852.69|2844.99|2852.41|2844.71|2852.69|2844.99|2852.22|2844.52|7
1651554140000|2022-05-03 05:02:20|2852.56|2844.86|2852.08|2844.38|2852.56|2844.86|2852.08|2844.38|8
1651554150000|2022-05-03 05:02:30|2852.56|2844.86|2852.08|2844.38|2853.05|2845.35|2852.08|2844.38|28
1651554160000|2022-05-03 05:02:40|2852.28|2844.58|2851.9|2844.2|2852.41|2844.71|2851.29|2843.59|28
1651554170000|2022-05-03 05:02:50|2851.89|2844.19|2851.82|2844.12|2852.29|2844.59|2851.79|2844.09|11
1651554180000|2022-05-03 05:03:00|2851.87|2844.17|2851.88|2844.18|2852.33|2844.63|2851.44|2843.74|25
1651554190000|2022-05-03 05:03:10|2851.89|2844.19|2851.32|2843.62|2851.89|2844.19|2850.9|2843.2|30
1651554200000|2022-05-03 05:03:20|2851.27|2843.57|2850.95|2843.25|2851.32|2843.62|2850.32|2842.62|24
1651554210000|2022-05-03 05:03:30|2850.77|2843.07|2850.14|2842.44|2850.77|2843.07|2849.87|2842.17|18
1651554220000|2022-05-03 05:03:40|2850.09|2842.39|2850.2|2842.5|2850.45|2842.75|2849.93|2842.23|19
1651554230000|2022-05-03 05:03:50|2850.08|2842.38|2850.44|2842.74|2850.45|2842.75|2850.08|2842.38|7
1651554240000|2022-05-03 05:04:00|2850.45|2842.75|2850.91|2843.21|2850.91|2843.21|2850.36|2842.66|16
1651554250000|2022-05-03 05:04:10|2850.77|2843.07|2850.58|2842.88|2850.91|2843.21|2850.06|2842.36|20
1651554260000|2022-05-03 05:04:20|2850.41|2842.71|2850.49|2842.79|2850.73|2843.03|2850.15|2842.45|10
1651554270000|2022-05-03 05:04:30|2850.58|2842.88|2850.73|2843.03|2851.16|2843.46|2850.41|2842.71|23
1651554280000|2022-05-03 05:04:40|2850.96|2843.26|2850.55|2842.85|2850.96|2843.26|2850.52|2842.82|13
1651554290000|2022-05-03 05:04:50|2850.54|2842.84|2849.8|2842.1|2850.63|2842.93|2849.76|2842.06|20
1651554300000|2022-05-03 05:05:00|2849.86|2842.16|2849.86|2842.16|2849.86|2842.16|2849.73|2842.03|17
1651554310000|2022-05-03 05:05:10|2849.8|2842.1|2849.86|2842.16|2849.86|2842.16|2849.77|2842.07|6
1651554320000|2022-05-03 05:05:20|2849.84|2842.14|2849.75|2842.05|2849.84|2842.14|2849.75|2842.05|3
1651554330000|2022-05-03 05:05:30|2849.73|2842.03|2849.27|2841.57|2849.73|2842.03|2849.27|2841.57|14
1651554340000|2022-05-03 05:05:40|2849.28|2841.58|2849.5|2841.8|2849.69|2841.99|2849.28|2841.58|10
1651554350000|2022-05-03 05:05:50|2849.48|2841.78|2842.53|2834.83|2849.48|2841.78|2842.53|2834.83|38
1651554360000|2022-05-03 05:06:00|2842.52|2834.82|2841.72|2834.02|2842.52|2834.82|2841.72|2834.02|24
1651554370000|2022-05-03 05:06:10|2841.71|2834.01|2841.52|2833.82|2841.88|2834.18|2840.7|2833|29
1651554380000|2022-05-03 05:06:20|2841.57|2833.87|2841.37|2833.67|2841.94|2834.24|2840.98|2833.28|30
1651554390000|2022-05-03 05:06:30|2841.24|2833.54|2840.93|2833.23|2841.92|2834.22|2840.71|2833.01|28
1651554400000|2022-05-03 05:06:40|2840.96|2833.26|2841.15|2833.45|2841.56|2833.86|2840.85|2833.15|22
1651554410000|2022-05-03 05:06:50|2841.56|2833.86|2841.31|2833.61|2841.63|2833.93|2841.04|2833.34|24
1651554420000|2022-05-03 05:07:00|2841.3|2833.6|2841.27|2833.57|2841.39|2833.69|2840.98|2833.28|21
1651554430000|2022-05-03 05:07:10|2841.29|2833.59|2841.32|2833.62|2841.32|2833.62|2841.27|2833.57|8
1651554440000|2022-05-03 05:07:20|2841.29|2833.59|2841.28|2833.58|2841.29|2833.59|2841.28|2833.58|4
1651554450000|2022-05-03 05:07:30|2841.23|2833.53|2836.61|2828.91|2841.42|2833.72|2836.59|2828.89|17
1651554460000|2022-05-03 05:07:40|2836.66|2828.96|2837.2|2829.5|2839.26|2831.56|2836.46|2828.76|28
1651554470000|2022-05-03 05:07:50|2837.19|2829.49|2837.04|2829.34|2837.2|2829.5|2836.26|2828.56|26
1651554480000|2022-05-03 05:08:00|2838.18|2830.48|2837.64|2829.94|2838.67|2830.97|2837.63|2829.93|33
1651554490000|2022-05-03 05:08:10|2837.75|2830.05|2837.56|2829.86|2838.77|2831.07|2837.38|2829.68|29
1651554500000|2022-05-03 05:08:20|2837.51|2829.81|2837.94|2830.24|2838.09|2830.39|2837.03|2829.33|31
1651554510000|2022-05-03 05:08:30|2837.96|2830.26|2838.48|2830.78|2839.1|2831.4|2837.65|2829.95|29
1651554520000|2022-05-03 05:08:40|2838.42|2830.72|2837.56|2829.86|2839.14|2831.44|2837.11|2829.41|27
1651554530000|2022-05-03 05:08:50|2837.16|2829.46|2836.94|2829.24|2837.58|2829.88|2836.94|2829.24|13
1651554540000|2022-05-03 05:09:00|2836.52|2828.82|2836.72|2829.02|2837.23|2829.53|2835.71|2828.01|34
1651554550000|2022-05-03 05:09:10|2836.61|2828.91|2838.17|2830.47|2838.28|2830.58|2836.07|2828.37|32
1651554560000|2022-05-03 05:09:20|2838.19|2830.49|2838.64|2830.94|2838.91|2831.21|2837.92|2830.22|28
1651554570000|2022-05-03 05:09:30|2838.07|2830.37|2838.6|2830.9|2838.84|2831.14|2838.04|2830.34|28
1651554580000|2022-05-03 05:09:40|2838.61|2830.91|2837.78|2830.08|2838.65|2830.95|2837.76|2830.06|18
1651554590000|2022-05-03 05:09:50|2837.79|2830.09|2838.2|2830.5|2838.25|2830.55|2837.78|2830.08|9
1651554600000|2022-05-03 05:10:00|2838.32|2830.62|2839.01|2831.31|2839.01|2831.31|2838.32|2830.62|23
1651554610000|2022-05-03 05:10:10|2839.03|2831.33|2839.09|2831.39|2839.12|2831.42|2838.82|2831.12|22
1651554620000|2022-05-03 05:10:20|2839.06|2831.36|2838.9|2831.2|2839.31|2831.61|2838.87|2831.17|15
1651554630000|2022-05-03 05:10:30|2838.86|2831.16|2838.65|2830.95|2838.9|2831.2|2838.41|2830.71|18
1651554640000|2022-05-03 05:10:40|2838.71|2831.01|2838.72|2831.02|2838.73|2831.03|2838.17|2830.47|13
1651554650000|2022-05-03 05:10:50|2838.74|2831.04|2838.71|2831.01|2838.74|2831.04|2838.71|2831.01|2
1651554660000|2022-05-03 05:11:00|2838.73|2831.03|2839.11|2831.41|2839.17|2831.47|2838.55|2830.85|25
1651554670000|2022-05-03 05:11:10|2839.1|2831.4|2839.05|2831.35|2839.11|2831.41|2838.48|2830.78|20
1651554680000|2022-05-03 05:11:20|2839.06|2831.36|2839.12|2831.42|2839.17|2831.47|2838.54|2830.84|21
1651554690000|2022-05-03 05:11:30|2839.08|2831.38|2839.19|2831.49|2839.38|2831.68|2839.06|2831.36|12
1651554700000|2022-05-03 05:11:40|2839.01|2831.31|2839.25|2831.55|2839.26|2831.56|2838.96|2831.26|19
1651554710000|2022-05-03 05:11:50|2839.26|2831.56|2839.45|2831.75|2839.46|2831.76|2839.26|2831.56|13
1651554720000|2022-05-03 05:12:00|2839.53|2831.83|2839.56|2831.86|2839.57|2831.87|2839.1|2831.4|24
1651554730000|2022-05-03 05:12:10|2839.53|2831.83|2839.3|2831.6|2839.56|2831.86|2839.3|2831.6|21
1651554740000|2022-05-03 05:12:20|2839.23|2831.53|2835.8|2828.1|2839.32|2831.62|2835.11|2827.41|34
1651554750000|2022-05-03 05:12:30|2835.76|2828.06|2836.58|2828.88|2837.24|2829.54|2835.32|2827.62|37
1651554760000|2022-05-03 05:12:40|2836.55|2828.85|2836.94|2829.24|2837.01|2829.31|2836.55|2828.85|14
1651554770000|2022-05-03 05:12:50|2837.06|2829.36|2837.12|2829.42|2837.32|2829.62|2836.5|2828.8|30
1651554780000|2022-05-03 05:13:00|2837.03|2829.33|2836.08|2828.38|2837.32|2829.62|2835.39|2827.69|32
1651554790000|2022-05-03 05:13:10|2835.46|2827.76|2835.45|2827.75|2836.4|2828.7|2835.45|2827.75|20
1651554800000|2022-05-03 05:13:20|2836.04|2828.34|2835.29|2827.59|2836.15|2828.45|2834.81|2827.11|29
1651554810000|2022-05-03 05:13:30|2835.32|2827.62|2835.53|2827.83|2835.59|2827.89|2835.15|2827.45|33
1651554820000|2022-05-03 05:13:40|2835.39|2827.69|2835.8|2828.1|2835.81|2828.11|2835.2|2827.5|34
1651554830000|2022-05-03 05:13:50|2835.81|2828.11|2837.88|2830.18|2837.88|2830.18|2835.77|2828.07|33
1651554840000|2022-05-03 05:14:00|2837.89|2830.19|2837.45|2829.75|2838.28|2830.58|2836.79|2829.09|37
1651554850000|2022-05-03 05:14:10|2837.46|2829.76|2837.14|2829.44|2837.46|2829.76|2836.68|2828.98|21
1651554860000|2022-05-03 05:14:20|2837.24|2829.54|2837.92|2830.22|2838.11|2830.41|2837.14|2829.44|35
1651554870000|2022-05-03 05:14:30|2838.12|2830.42|2837.36|2829.66|2838.12|2830.42|2836.76|2829.06|23
1651554880000|2022-05-03 05:14:40|2837.4|2829.7|2837.55|2829.85|2837.62|2829.92|2837.35|2829.65|29
1651554890000|2022-05-03 05:14:50|2837.53|2829.83|2837.5|2829.8|2837.7|2830|2837.47|2829.77|30
1651554900000|2022-05-03 05:15:00|2837.49|2829.79|2837.36|2829.66|2837.6|2829.9|2837.36|2829.66|28
1651554910000|2022-05-03 05:15:10|2837.37|2829.67|2837.56|2829.86|2837.56|2829.86|2837.01|2829.31|25
1651554920000|2022-05-03 05:15:20|2837.54|2829.84|2838.28|2830.58|2838.33|2830.63|2837.27|2829.57|27
1651554930000|2022-05-03 05:15:30|2838.63|2830.93|2838.28|2830.58|2838.63|2830.93|2838.09|2830.39|17
1651554940000|2022-05-03 05:15:40|2838.15|2830.45|2838.8|2831.1|2838.8|2831.1|2838.1|2830.4|21
1651554950000|2022-05-03 05:15:50|2838.72|2831.02|2838.02|2830.32|2838.85|2831.15|2837.56|2829.86|29
1651554960000|2022-05-03 05:16:00|2837.72|2830.02|2837.12|2829.42|2838.02|2830.32|2837.12|2829.42|24
1651554970000|2022-05-03 05:16:10|2837.07|2829.37|2837.24|2829.54|2837.4|2829.7|2836.78|2829.08|24
1651554980000|2022-05-03 05:16:20|2837.28|2829.58|2837.9|2830.2|2837.9|2830.2|2837.28|2829.58|14
1651554990000|2022-05-03 05:16:30|2837.84|2830.14|2837.9|2830.2|2837.9|2830.2|2837.84|2830.14|6
1651555000000|2022-05-03 05:16:40|2837.74|2830.04|2837.88|2830.18|2837.9|2830.2|2837.62|2829.92|14
1651555010000|2022-05-03 05:16:50|2837.89|2830.19|2838.03|2830.33|2838.3|2830.6|2837.82|2830.12|18
1651555020000|2022-05-03 05:17:00|2838.04|2830.34|2837.89|2830.19|2838.21|2830.51|2837.85|2830.15|29
1651555030000|2022-05-03 05:17:10|2837.9|2830.2|2838.72|2831.02|2838.78|2831.08|2837.88|2830.18|36
1651555040000|2022-05-03 05:17:20|2838.54|2830.84|2838.05|2830.35|2838.77|2831.07|2837.84|2830.14|35
1651555050000|2022-05-03 05:17:30|2838.08|2830.38|2838.39|2830.69|2838.54|2830.84|2837.69|2829.99|26
1651555060000|2022-05-03 05:17:40|2838.26|2830.56|2838.36|2830.66|2838.47|2830.77|2838.06|2830.36|26
1651555070000|2022-05-03 05:17:50|2838.19|2830.49|2838.78|2831.08|2838.87|2831.17|2837.96|2830.26|25
1651555080000|2022-05-03 05:18:00|2838.83|2831.13|2838.65|2830.95|2838.88|2831.18|2838.46|2830.76|23
1651555090000|2022-05-03 05:18:10|2838.63|2830.93|2838.44|2830.74|2838.85|2831.15|2838.26|2830.56|36
1651555100000|2022-05-03 05:18:20|2838.38|2830.68|2839.05|2831.35|2839.08|2831.38|2838.1|2830.4|30
1651555110000|2022-05-03 05:18:30|2839.03|2831.33|2839.16|2831.46|2839.32|2831.62|2838.99|2831.29|20
1651555120000|2022-05-03 05:18:40|2839.28|2831.58|2839.29|2831.59|2839.37|2831.67|2839.08|2831.38|22
1651555130000|2022-05-03 05:18:50|2839.16|2831.46|2839.61|2831.91|2839.61|2831.91|2839.09|2831.39|24
1651555140000|2022-05-03 05:19:00|2839.95|2832.25|2839.37|2831.67|2840.05|2832.35|2839.37|2831.67|23
1651555150000|2022-05-03 05:19:10|2839.43|2831.73|2839.01|2831.31|2840.17|2832.47|2838.86|2831.16|19
1651555160000|2022-05-03 05:19:20|2839|2831.3|2839.12|2831.42|2840.17|2832.47|2838.96|2831.26|21
1651555170000|2022-05-03 05:19:30|2839.29|2831.59|2839.54|2831.84|2839.58|2831.88|2839.19|2831.49|29
1651555180000|2022-05-03 05:19:40|2839.58|2831.88|2839.61|2831.91|2839.68|2831.98|2839.53|2831.83|21
1651555190000|2022-05-03 05:19:50|2839.68|2831.98|2839.39|2831.69|2839.74|2832.04|2839.29|2831.59|20
1651555200000|2022-05-03 05:20:00|2839.38|2831.68|2839.94|2832.24|2839.94|2832.24|2839.38|2831.68|31
1651555210000|2022-05-03 05:20:10|2839.93|2832.23|2840.12|2832.42|2840.55|2832.85|2839.86|2832.16|23
1651555220000|2022-05-03 05:20:20|2840.1|2832.4|2840.21|2832.51|2840.29|2832.59|2839.88|2832.18|24
1651555230000|2022-05-03 05:20:30|2840.17|2832.47|2840.11|2832.41|2840.29|2832.59|2839.8|2832.1|27
1651555240000|2022-05-03 05:20:40|2840.14|2832.44|2840.22|2832.52|2840.25|2832.55|2839.84|2832.14|24
1651555250000|2022-05-03 05:20:50|2840.18|2832.48|2840.15|2832.45|2840.32|2832.62|2840.1|2832.4|24
1651555260000|2022-05-03 05:21:00|2840.14|2832.44|2839.55|2831.85|2840.34|2832.64|2839.55|2831.85|27
1651555270000|2022-05-03 05:21:10|2839.58|2831.88|2839.34|2831.64|2839.74|2832.04|2839.19|2831.49|21
1651555280000|2022-05-03 05:21:20|2839.29|2831.59|2839.22|2831.52|2839.29|2831.59|2839.22|2831.52|2
1651555290000|2022-05-03 05:21:30|2839.08|2831.38|2839|2831.3|2839.08|2831.38|2839|2831.3|2
1651555300000|2022-05-03 05:21:40|2838.98|2831.28|2838.98|2831.28|2838.98|2831.28|2838.98|2831.28|1
1651555310000|2022-05-03 05:21:50|2838.95|2831.25|2838.77|2831.07|2838.95|2831.25|2838.77|2831.07|5
1651555320000|2022-05-03 05:22:00|2838.76|2831.06|2837.79|2830.09|2838.77|2831.07|2837.69|2829.99|29
1651555330000|2022-05-03 05:22:10|2837.77|2830.07|2837.77|2830.07|2837.78|2830.08|2837.68|2829.98|13
1651555340000|2022-05-03 05:22:20|2837.45|2829.75|2837.22|2829.52|2837.57|2829.87|2836.33|2828.63|31
1651555350000|2022-05-03 05:22:30|2837.45|2829.75|2837.45|2829.75|2837.46|2829.76|2836.48|2828.78|33
1651555360000|2022-05-03 05:22:40|2837.46|2829.76|2837.78|2830.08|2838|2830.3|2837.37|2829.67|30
1651555370000|2022-05-03 05:22:50|2837.45|2829.75|2838.59|2830.89|2838.7|2831|2837.45|2829.75|34
1651555380000|2022-05-03 05:23:00|2838.61|2830.91|2838.26|2830.56|2838.69|2830.99|2837.74|2830.04|31
1651555390000|2022-05-03 05:23:10|2838.43|2830.73|2838.86|2831.16|2838.86|2831.16|2838.27|2830.57|30
1651555400000|2022-05-03 05:23:20|2838.77|2831.07|2838.6|2830.9|2838.87|2831.17|2838.03|2830.33|29
1651555410000|2022-05-03 05:23:30|2838.59|2830.89|2838.49|2830.79|2838.9|2831.2|2838.23|2830.53|24
1651555420000|2022-05-03 05:23:40|2838.5|2830.8|2838.44|2830.74|2838.59|2830.89|2838.26|2830.56|17
1651555430000|2022-05-03 05:23:50|2838.43|2830.73|2838.7|2831|2838.7|2831|2838.26|2830.56|20
1651555440000|2022-05-03 05:24:00|2838.67|2830.97|2838.69|2830.99|2839.04|2831.34|2838.43|2830.73|32
1651555450000|2022-05-03 05:24:10|2838.67|2830.97|2838.36|2830.66|2839.12|2831.42|2838.35|2830.65|20
1651555460000|2022-05-03 05:24:20|2838.25|2830.55|2838.74|2831.04|2838.74|2831.04|2838.22|2830.52|28
1651555470000|2022-05-03 05:24:30|2838.89|2831.19|2838.75|2831.05|2839.04|2831.34|2838.69|2830.99|20
1651555480000|2022-05-03 05:24:40|2838.84|2831.14|2837.73|2830.03|2838.84|2831.14|2837.62|2829.92|30
1651555490000|2022-05-03 05:24:50|2837.71|2830.01|2837.73|2830.03|2838.3|2830.6|2837.45|2829.75|28
1651555500000|2022-05-03 05:25:00|2837.72|2830.02|2837.35|2829.65|2837.76|2830.06|2836.93|2829.23|27
1651555510000|2022-05-03 05:25:10|2837.01|2829.31|2836.85|2829.15|2837.45|2829.75|2836.69|2828.99|28
1651555520000|2022-05-03 05:25:20|2836.94|2829.24|2836.69|2828.99|2836.95|2829.25|2836.69|2828.99|15
1651555530000|2022-05-03 05:25:30|2836.74|2829.04|2836.41|2828.71|2836.99|2829.29|2836.41|2828.71|13
1651555540000|2022-05-03 05:25:40|2836.51|2828.81|2837.8|2830.1|2837.8|2830.1|2836.51|2828.81|22
1651555550000|2022-05-03 05:25:50|2837.86|2830.16|2838.3|2830.6|2838.3|2830.6|2836.95|2829.25|31
1651555560000|2022-05-03 05:26:00|2838.33|2830.63|2838.73|2831.03|2838.76|2831.06|2838.03|2830.33|24
1651555570000|2022-05-03 05:26:10|2838.62|2830.92|2838.19|2830.49|2838.7|2831|2838.04|2830.34|19
1651555580000|2022-05-03 05:26:20|2838.12|2830.42|2838.6|2830.9|2838.76|2831.06|2838.12|2830.42|30
1651555590000|2022-05-03 05:26:30|2838.58|2830.88|2839.09|2831.39|2839.09|2831.39|2838.25|2830.55|36
1651555600000|2022-05-03 05:26:40|2838.95|2831.25|2839.26|2831.56|2839.26|2831.56|2838.89|2831.19|27
1651555610000|2022-05-03 05:26:50|2839.14|2831.44|2839.89|2832.19|2839.89|2832.19|2839.14|2831.44|32
1651555620000|2022-05-03 05:27:00|2839.82|2832.12|2840.46|2832.76|2840.46|2832.76|2839.72|2832.02|27
1651555630000|2022-05-03 05:27:10|2840.48|2832.78|2842.2|2834.5|2842.41|2834.71|2840.39|2832.69|33
1651555640000|2022-05-03 05:27:20|2842.12|2834.42|2842.42|2834.72|2842.72|2835.02|2841.98|2834.28|28
1651555650000|2022-05-03 05:27:30|2842.41|2834.71|2842.51|2834.81|2842.51|2834.81|2841.93|2834.23|32
1651555660000|2022-05-03 05:27:40|2842.64|2834.94|2842.32|2834.62|2842.69|2834.99|2842.15|2834.45|32
1651555670000|2022-05-03 05:27:50|2842.31|2834.61|2842.31|2834.61|2842.37|2834.67|2842.18|2834.48|20
1651555680000|2022-05-03 05:28:00|2842.28|2834.58|2842.1|2834.4|2842.4|2834.7|2841.92|2834.22|25
1651555690000|2022-05-03 05:28:10|2842.09|2834.39|2842.59|2834.89|2842.59|2834.89|2841.97|2834.27|17
1651555700000|2022-05-03 05:28:20|2842.61|2834.91|2841.45|2833.75|2842.63|2834.93|2841.24|2833.54|25
1651555710000|2022-05-03 05:28:30|2841.85|2834.15|2841.51|2833.81|2841.85|2834.15|2841.41|2833.71|21
1651555720000|2022-05-03 05:28:40|2841.65|2833.95|2842.54|2834.84|2842.58|2834.88|2841.45|2833.75|25
1651555730000|2022-05-03 05:28:50|2842.58|2834.88|2843.09|2835.39|2843.19|2835.49|2842.19|2834.49|30
1651555740000|2022-05-03 05:29:00|2843.19|2835.49|2843.14|2835.44|2843.34|2835.64|2843.1|2835.4|20
1651555750000|2022-05-03 05:29:10|2842.7|2835|2843.07|2835.37|2843.07|2835.37|2842.29|2834.59|16
1651555760000|2022-05-03 05:29:20|2842.98|2835.28|2843.1|2835.4|2843.14|2835.44|2842.66|2834.96|25
1651555770000|2022-05-03 05:29:30|2843.12|2835.42|2843.06|2835.36|2843.14|2835.44|2842.73|2835.03|33
1651555780000|2022-05-03 05:29:40|2843.01|2835.31|2842.91|2835.21|2843.12|2835.42|2842.91|2835.21|30
1651555790000|2022-05-03 05:29:50|2843.03|2835.33|2842.43|2834.73|2843.27|2835.57|2842.43|2834.73|25
1651555800000|2022-05-03 05:30:00|2842.48|2834.78|2842.59|2834.89|2842.96|2835.26|2842.36|2834.66|33
1651555810000|2022-05-03 05:30:10|2842.45|2834.75|2843.12|2835.42|2843.26|2835.56|2842.43|2834.73|34
1651555820000|2022-05-03 05:30:20|2842.94|2835.24|2843.03|2835.33|2843.09|2835.39|2842.91|2835.21|7
1651555830000|2022-05-03 05:30:30|2843.31|2835.61|2843.1|2835.4|2843.31|2835.61|2842.87|2835.17|28
1651555840000|2022-05-03 05:30:40|2843.06|2835.36|2843.16|2835.46|2843.26|2835.56|2842.3|2834.6|31
1651555850000|2022-05-03 05:30:50|2843.15|2835.45|2842.95|2835.25|2843.25|2835.55|2842.88|2835.18|16
1651555860000|2022-05-03 05:31:00|2842.96|2835.26|2842.94|2835.24|2843.2|2835.5|2842.87|2835.17|30
1651555870000|2022-05-03 05:31:10|2842.96|2835.26|2842.93|2835.23|2843.39|2835.69|2842.56|2834.86|29
1651555880000|2022-05-03 05:31:20|2842.78|2835.08|2843.98|2836.28|2844.05|2836.35|2842.78|2835.08|33
1651555890000|2022-05-03 05:31:30|2843.95|2836.25|2844.22|2836.52|2844.22|2836.52|2843.48|2835.78|25
1651555900000|2022-05-03 05:31:40|2844.21|2836.51|2844.94|2837.24|2845.36|2837.66|2843.98|2836.28|32
1651555910000|2022-05-03 05:31:50|2844.91|2837.21|2844.84|2837.14|2845.07|2837.37|2844.74|2837.04|30
1651555920000|2022-05-03 05:32:00|2844.9|2837.2|2843.96|2836.26|2844.9|2837.2|2843.8|2836.1|34
1651555930000|2022-05-03 05:32:10|2843.88|2836.18|2843.85|2836.15|2843.96|2836.26|2843.85|2836.15|27
1651555940000|2022-05-03 05:32:20|2843.82|2836.12|2843.9|2836.2|2844.07|2836.37|2843.82|2836.12|22
1651555950000|2022-05-03 05:32:30|2843.89|2836.19|2843.89|2836.19|2843.95|2836.25|2843.83|2836.13|23
1651555960000|2022-05-03 05:32:40|2843.9|2836.2|2842.86|2835.16|2844.05|2836.35|2842.68|2834.98|31
1651555970000|2022-05-03 05:32:50|2842.85|2835.15|2843.62|2835.92|2843.62|2835.92|2842.24|2834.54|33
1651555980000|2022-05-03 05:33:00|2843.61|2835.91|2843.88|2836.18|2844.08|2836.38|2843.12|2835.42|32
1651555990000|2022-05-03 05:33:10|2843.66|2835.96|2844.17|2836.47|2844.17|2836.47|2843.53|2835.83|19
1651556000000|2022-05-03 05:33:20|2844.09|2836.39|2844.28|2836.58|2844.28|2836.58|2843.63|2835.93|25
1651556010000|2022-05-03 05:33:30|2844.06|2836.36|2843.98|2836.28|2844.18|2836.48|2843.55|2835.85|31
1651556020000|2022-05-03 05:33:40|2843.83|2836.13|2843.62|2835.92|2843.92|2836.22|2843.59|2835.89|21
1651556030000|2022-05-03 05:33:50|2843.61|2835.91|2843.41|2835.71|2843.63|2835.93|2843.16|2835.46|31
1651556040000|2022-05-03 05:34:00|2843.51|2835.81|2843.3|2835.6|2843.75|2836.05|2843.28|2835.58|33
1651556050000|2022-05-03 05:34:10|2843.31|2835.61|2844.71|2837.01|2844.71|2837.01|2843.31|2835.61|35
1651556060000|2022-05-03 05:34:20|2844.68|2836.98|2844.58|2836.88|2845.11|2837.41|2844.58|2836.88|27
1651556070000|2022-05-03 05:34:30|2844.68|2836.98|2843.99|2836.29|2844.68|2836.98|2843.63|2835.93|34
1651556080000|2022-05-03 05:34:40|2844|2836.3|2844.5|2836.8|2844.53|2836.83|2843.96|2836.26|32
1651556090000|2022-05-03 05:34:50|2844.52|2836.82|2844.04|2836.34|2844.52|2836.82|2843.49|2835.79|33
1651556100000|2022-05-03 05:35:00|2843.89|2836.19|2844.47|2836.77|2844.47|2836.77|2843.27|2835.57|24
1651556110000|2022-05-03 05:35:10|2844.38|2836.68|2844.86|2837.16|2844.86|2837.16|2844.13|2836.43|29
1651556120000|2022-05-03 05:35:20|2844.85|2837.15|2844.97|2837.27|2845.18|2837.48|2844.68|2836.98|33
1651556130000|2022-05-03 05:35:30|2844.96|2837.26|2844.57|2836.87|2844.96|2837.26|2844|2836.3|31
1651556140000|2022-05-03 05:35:40|2844.56|2836.86|2844.61|2836.91|2844.75|2837.05|2843.77|2836.07|36
1651556150000|2022-05-03 05:35:50|2844.49|2836.79|2844.9|2837.2|2844.96|2837.26|2844.49|2836.79|25
1651556160000|2022-05-03 05:36:00|2844.86|2837.16|2844.82|2837.12|2844.93|2837.23|2844.74|2837.04|16
1651556170000|2022-05-03 05:36:10|2844.85|2837.15|2844.64|2836.94|2844.89|2837.19|2844.54|2836.84|24
1651556180000|2022-05-03 05:36:20|2844.32|2836.62|2844.36|2836.66|2844.61|2836.91|2843.91|2836.21|30
1651556190000|2022-05-03 05:36:30|2844.41|2836.71|2844.69|2836.99|2844.69|2836.99|2844.09|2836.39|27
1651556200000|2022-05-03 05:36:40|2844.68|2836.98|2844.56|2836.86|2844.68|2836.98|2844.31|2836.61|17
1651556210000|2022-05-03 05:36:50|2844.25|2836.55|2844.59|2836.89|2844.62|2836.92|2844.16|2836.46|35
1651556220000|2022-05-03 05:37:00|2844.61|2836.91|2843.93|2836.23|2844.86|2837.16|2843.75|2836.05|31
1651556230000|2022-05-03 05:37:10|2843.88|2836.18|2844.52|2836.82|2844.53|2836.83|2843.82|2836.12|34
1651556240000|2022-05-03 05:37:20|2844.63|2836.93|2845.05|2837.35|2845.05|2837.35|2844|2836.3|32
1651556250000|2022-05-03 05:37:30|2845.03|2837.33|2844.65|2836.95|2845.03|2837.33|2843.8|2836.1|31
1651556260000|2022-05-03 05:37:40|2844.64|2836.94|2844.74|2837.04|2844.83|2837.13|2843.99|2836.29|26
1651556270000|2022-05-03 05:37:50|2844.78|2837.08|2845.03|2837.33|2845.19|2837.49|2844.04|2836.34|28
1651556280000|2022-05-03 05:38:00|2845.02|2837.32|2844.84|2837.14|2845.1|2837.4|2844.6|2836.9|38
1651556290000|2022-05-03 05:38:10|2844.85|2837.15|2844.87|2837.17|2844.91|2837.21|2844.72|2837.02|25
1651556300000|2022-05-03 05:38:20|2844.88|2837.18|2845.34|2837.64|2845.34|2837.64|2844.78|2837.08|24
1651556310000|2022-05-03 05:38:30|2845.26|2837.56|2845.72|2838.02|2845.83|2838.13|2845.09|2837.39|36
1651556320000|2022-05-03 05:38:40|2845.67|2837.97|2845.77|2838.07|2845.85|2838.15|2845.62|2837.92|31
1651556330000|2022-05-03 05:38:50|2845.78|2838.08|2845.71|2838.01|2845.83|2838.13|2845.55|2837.85|23
1651556340000|2022-05-03 05:39:00|2845.74|2838.04|2845.69|2837.99|2845.77|2838.07|2845.32|2837.62|20
1651556350000|2022-05-03 05:39:10|2845.65|2837.95|2845.29|2837.59|2845.65|2837.95|2844.68|2836.98|23
1651556360000|2022-05-03 05:39:20|2845.33|2837.63|2845.53|2837.83|2845.78|2838.08|2844.76|2837.06|32
1651556370000|2022-05-03 05:39:30|2845.7|2838|2847.64|2839.94|2847.68|2839.98|2845.7|2838|40
1651556380000|2022-05-03 05:39:40|2847.19|2839.49|2847.26|2839.56|2848.13|2840.43|2846.88|2839.18|27
1651556390000|2022-05-03 05:39:50|2847.19|2839.49|2847.27|2839.57|2847.48|2839.78|2846.72|2839.02|29
1651556400000|2022-05-03 05:40:00|2847.24|2839.54|2847.25|2839.55|2847.39|2839.69|2847.19|2839.49|25
1651556410000|2022-05-03 05:40:10|2847.63|2839.93|2847.88|2840.18|2847.88|2840.18|2847.6|2839.9|17
1651556420000|2022-05-03 05:40:20|2847.79|2840.09|2847.88|2840.18|2847.88|2840.18|2847.37|2839.67|11
1651556430000|2022-05-03 05:40:30|2847.81|2840.11|2847.61|2839.91|2847.88|2840.18|2847.37|2839.67|12
1651556440000|2022-05-03 05:40:40|2847.16|2839.46|2847.16|2839.46|2847.57|2839.87|2847.16|2839.46|7
1651556450000|2022-05-03 05:40:50|2847.57|2839.87|2847.43|2839.73|2847.61|2839.91|2846.72|2839.02|20
1651556460000|2022-05-03 05:41:00|2846.72|2839.02|2846.81|2839.11|2847.25|2839.55|2846.72|2839.02|19
1651556470000|2022-05-03 05:41:10|2846.78|2839.08|2846.78|2839.08|2846.81|2839.11|2846.72|2839.02|14
1651556480000|2022-05-03 05:41:20|2846.72|2839.02|2847.22|2839.52|2847.22|2839.52|2846.72|2839.02|13
1651556490000|2022-05-03 05:41:30|2847.1|2839.4|2846.72|2839.02|2847.22|2839.52|2846.72|2839.02|17
1651556500000|2022-05-03 05:41:40|2847.05|2839.35|2847.22|2839.52|2847.22|2839.52|2846.72|2839.02|15
1651556510000|2022-05-03 05:41:50|2847.05|2839.35|2846.4|2838.7|2847.22|2839.52|2846.4|2838.7|18
1651556520000|2022-05-03 05:42:00|2846.5|2838.8|2846.5|2838.8|2846.72|2839.02|2846.4|2838.7|19
1651556530000|2022-05-03 05:42:10|2846.4|2838.7|2846.5|2838.8|2846.72|2839.02|2846.4|2838.7|22
1651556540000|2022-05-03 05:42:20|2846.4|2838.7|2846.36|2838.66|2846.72|2839.02|2846.23|2838.53|17
1651556550000|2022-05-03 05:42:30|2846.23|2838.53|2845.71|2838.01|2846.72|2839.02|2845.56|2837.86|20
1651556560000|2022-05-03 05:42:40|2845.92|2838.22|2844.92|2837.22|2846.15|2838.45|2844.92|2837.22|10
1651556570000|2022-05-03 05:42:50|2844.86|2837.16|2844.86|2837.16|2844.86|2837.16|2844.86|2837.16|1
1651556580000|2022-05-03 05:43:00|2844.61|2836.91|2844.71|2837.01|2845.22|2837.52|2844.61|2836.91|5
1651556590000|2022-05-03 05:43:10|2845.22|2837.52|2844.29|2836.59|2845.22|2837.52|2844.29|2836.59|13
1651556600000|2022-05-03 05:43:20|2844.82|2837.12|2844.26|2836.56|2844.94|2837.24|2844.26|2836.56|23
1651556610000|2022-05-03 05:43:30|2844.27|2836.57|2844.29|2836.59|2844.29|2836.59|2844.27|2836.57|2
1651556630000|2022-05-03 05:43:50|2844.49|2836.79|2844.58|2836.88|2844.58|2836.88|2844.49|2836.79|2
1651556640000|2022-05-03 05:44:00|2845.17|2837.47|2845.48|2837.78|2845.57|2837.87|2844.87|2837.17|18
1651556650000|2022-05-03 05:44:10|2845.57|2837.87|2845.48|2837.78|2845.57|2837.87|2845.44|2837.74|15
1651556660000|2022-05-03 05:44:20|2845.57|2837.87|2845.63|2837.93|2845.63|2837.93|2845.27|2837.57|16
1651556670000|2022-05-03 05:44:30|2845.61|2837.91|2845.41|2837.71|2845.63|2837.93|2845.41|2837.71|17
1651556680000|2022-05-03 05:44:40|2845.46|2837.76|2845.01|2837.31|2845.57|2837.87|2845.01|2837.31|20
1651556690000|2022-05-03 05:44:50|2845.14|2837.44|2844.87|2837.17|2845.57|2837.87|2844.66|2836.96|21
1651556700000|2022-05-03 05:45:00|2844.66|2836.96|2845.3|2837.6|2845.57|2837.87|2844.66|2836.96|9
1651556710000|2022-05-03 05:45:10|2845.57|2837.87|2845.28|2837.58|2845.57|2837.87|2845.19|2837.49|20
1651556720000|2022-05-03 05:45:20|2845.57|2837.87|2844.72|2837.02|2845.57|2837.87|2844.68|2836.98|9
1651556730000|2022-05-03 05:45:30|2845.12|2837.42|2844.65|2836.95|2845.12|2837.42|2844.65|2836.95|5
1651556740000|2022-05-03 05:45:40|2845|2837.3|2844.28|2836.58|2845|2837.3|2844.28|2836.58|13
1651556750000|2022-05-03 05:45:50|2844.36|2836.66|2844.44|2836.74|2844.95|2837.25|2844.35|2836.65|25
1651556760000|2022-05-03 05:46:00|2844.35|2836.65|2843.54|2835.84|2844.75|2837.05|2843.54|2835.84|23
1651556770000|2022-05-03 05:46:10|2843.7|2836|2843.66|2835.96|2843.95|2836.25|2843.54|2835.84|17
1651556780000|2022-05-03 05:46:20|2843.8|2836.1|2843.31|2835.61|2843.8|2836.1|2843.31|2835.61|17
1651556790000|2022-05-03 05:46:30|2843.6|2835.9|2842.8|2835.1|2843.6|2835.9|2842.8|2835.1|24
1651556800000|2022-05-03 05:46:40|2842.77|2835.07|2842.67|2834.97|2843.1|2835.4|2842.44|2834.74|27
1651556810000|2022-05-03 05:46:50|2842.65|2834.95|2842.86|2835.16|2843.01|2835.31|2842.63|2834.93|22
1651556820000|2022-05-03 05:47:00|2842.92|2835.22|2842.92|2835.22|2843.01|2835.31|2842.86|2835.16|19
1651556830000|2022-05-03 05:47:10|2843.01|2835.31|2842.85|2835.15|2843.06|2835.36|2842.71|2835.01|18
1651556840000|2022-05-03 05:47:20|2843.06|2835.36|2842.8|2835.1|2843.06|2835.36|2842.56|2834.86|13
1651556850000|2022-05-03 05:47:30|2842.81|2835.11|2842.44|2834.74|2842.82|2835.12|2842.08|2834.38|14
1651556860000|2022-05-03 05:47:40|2842.42|2834.72|2842.11|2834.41|2842.42|2834.72|2841.88|2834.18|19
1651556870000|2022-05-03 05:47:50|2842.12|2834.42|2842.4|2834.7|2842.4|2834.7|2842.12|2834.42|9
1651556880000|2022-05-03 05:48:00|2842.38|2834.68|2842.21|2834.51|2842.38|2834.68|2841.71|2834.01|21
1651556890000|2022-05-03 05:48:10|2842.19|2834.49|2842.11|2834.41|2843.06|2835.36|2841.64|2833.94|23
1651556900000|2022-05-03 05:48:20|2841.82|2834.12|2842.06|2834.36|2842.37|2834.67|2841.78|2834.08|15
1651556910000|2022-05-03 05:48:30|2842.08|2834.38|2842.09|2834.39|2842.41|2834.71|2841.82|2834.12|22
1651556920000|2022-05-03 05:48:40|2842.15|2834.45|2842.16|2834.46|2842.16|2834.46|2841.67|2833.97|18
1651556930000|2022-05-03 05:48:50|2841.89|2834.19|2841.79|2834.09|2842.16|2834.46|2841.53|2833.83|24
1651556940000|2022-05-03 05:49:00|2841.88|2834.18|2842.56|2834.86|2842.82|2835.12|2841.61|2833.91|30
1651556950000|2022-05-03 05:49:10|2842.62|2834.92|2842.4|2834.7|2842.72|2835.02|2842.4|2834.7|8
1651556960000|2022-05-03 05:49:20|2842.33|2834.63|2841.88|2834.18|2842.33|2834.63|2841.87|2834.17|4
1651556970000|2022-05-03 05:49:30|2842.17|2834.47|2842.64|2834.94|2842.66|2834.96|2842.17|2834.47|15
1651556980000|2022-05-03 05:49:40|2842.62|2834.92|2842.62|2834.92|2842.64|2834.94|2842.62|2834.92|13
1651556990000|2022-05-03 05:49:50|2842.64|2834.94|2843.29|2835.59|2843.34|2835.64|2842.64|2834.94|19
1651557000000|2022-05-03 05:50:00|2843.27|2835.57|2843.69|2835.99|2843.69|2835.99|2843.27|2835.57|20
1651557010000|2022-05-03 05:50:10|2843.7|2836|2844.21|2836.51|2844.9|2837.2|2843.45|2835.75|27
1651557020000|2022-05-03 05:50:20|2844.13|2836.43|2844.18|2836.48|2844.9|2837.2|2844.13|2836.43|27
1651557030000|2022-05-03 05:50:30|2844.77|2837.07|2844.36|2836.66|2844.91|2837.21|2843.4|2835.7|26
1651557040000|2022-05-03 05:50:40|2844.33|2836.63|2844.65|2836.95|2844.71|2837.01|2844.14|2836.44|26
1651557050000|2022-05-03 05:50:50|2844.67|2836.97|2845.08|2837.38|2845.79|2838.09|2844.15|2836.45|36
1651557060000|2022-05-03 05:51:00|2845.24|2837.54|2845.31|2837.61|2845.45|2837.75|2844.97|2837.27|24
1651557070000|2022-05-03 05:51:10|2845.13|2837.43|2845.33|2837.63|2845.42|2837.72|2845.07|2837.37|19
1651557080000|2022-05-03 05:51:20|2845.48|2837.78|2846.43|2838.73|2846.51|2838.81|2845.48|2837.78|37
1651557090000|2022-05-03 05:51:30|2846.45|2838.75|2846.74|2839.04|2846.74|2839.04|2846.43|2838.73|23
1651557100000|2022-05-03 05:51:40|2846.7|2839|2846.16|2838.46|2847.01|2839.31|2846.16|2838.46|31
1651557110000|2022-05-03 05:51:50|2845.52|2837.82|2845.77|2838.07|2845.78|2838.08|2845.42|2837.72|27
1651557120000|2022-05-03 05:52:00|2845.85|2838.15|2845.84|2838.14|2846.02|2838.32|2845.81|2838.11|10
1651557130000|2022-05-03 05:52:10|2845.9|2838.2|2845.9|2838.2|2845.9|2838.2|2845.78|2838.08|9
1651557140000|2022-05-03 05:52:20|2845.84|2838.14|2845.82|2838.12|2845.87|2838.17|2845.62|2837.92|13
1651557150000|2022-05-03 05:52:30|2845.88|2838.18|2845.83|2838.13|2845.9|2838.2|2845.69|2837.99|18
1651557160000|2022-05-03 05:52:40|2845.89|2838.19|2846.03|2838.33|2846.03|2838.33|2845.43|2837.73|20
1651557170000|2022-05-03 05:52:50|2846.02|2838.32|2846.76|2839.06|2846.9|2839.2|2845.71|2838.01|29
1651557180000|2022-05-03 05:53:00|2846.74|2839.04|2847.82|2840.12|2847.82|2840.12|2846.14|2838.44|30
1651557190000|2022-05-03 05:53:10|2847.77|2840.07|2847.63|2839.93|2847.82|2840.12|2847.1|2839.4|23
1651557200000|2022-05-03 05:53:20|2847.76|2840.06|2848.03|2840.33|2848.1|2840.4|2847.39|2839.69|28
1651557210000|2022-05-03 05:53:30|2848.05|2840.35|2847.98|2840.28|2848.23|2840.53|2847.76|2840.06|27
1651557220000|2022-05-03 05:53:40|2848.01|2840.31|2847.73|2840.03|2848.25|2840.55|2847.43|2839.73|31
1651557230000|2022-05-03 05:53:50|2847.69|2839.99|2847.36|2839.66|2847.69|2839.99|2847.33|2839.63|20
1651557240000|2022-05-03 05:54:00|2847.39|2839.69|2847.38|2839.68|2847.45|2839.75|2847.35|2839.65|15
1651557250000|2022-05-03 05:54:10|2847.32|2839.62|2847.31|2839.61|2847.32|2839.62|2847.31|2839.61|4
1651557260000|2022-05-03 05:54:20|2847.32|2839.62|2847.26|2839.56|2847.35|2839.65|2846.99|2839.29|24
1651557270000|2022-05-03 05:54:30|2847.27|2839.57|2848.92|2841.22|2848.95|2841.25|2847.26|2839.56|26
1651557280000|2022-05-03 05:54:40|2848.89|2841.19|2848.57|2840.87|2849.2|2841.5|2848.57|2840.87|15
1651557290000|2022-05-03 05:54:50|2848.41|2840.71|2848.53|2840.83|2848.57|2840.87|2848.41|2840.71|22
1651557300000|2022-05-03 05:55:00|2848.44|2840.74|2848.61|2840.91|2848.61|2840.91|2848.39|2840.69|27
1651557310000|2022-05-03 05:55:10|2848.6|2840.9|2848.67|2840.97|2848.69|2840.99|2848.43|2840.73|28
1651557320000|2022-05-03 05:55:20|2848.57|2840.87|2848.55|2840.85|2848.7|2841|2848.55|2840.85|18
1651557330000|2022-05-03 05:55:30|2848.56|2840.86|2848.19|2840.49|2848.75|2841.05|2847.76|2840.06|35
1651557340000|2022-05-03 05:55:40|2848.18|2840.48|2849.08|2841.38|2849.08|2841.38|2847.81|2840.11|33
1651557350000|2022-05-03 05:55:50|2849.54|2841.84|2848.74|2841.04|2849.54|2841.84|2848.19|2840.49|19
1651557360000|2022-05-03 05:56:00|2848.79|2841.09|2848.89|2841.19|2848.94|2841.24|2848.52|2840.82|20
1651557370000|2022-05-03 05:56:10|2848.91|2841.21|2848.38|2840.68|2849.11|2841.41|2848.3|2840.6|30
1651557380000|2022-05-03 05:56:20|2848.92|2841.22|2848.98|2841.28|2849.05|2841.35|2848.7|2841|30
1651557390000|2022-05-03 05:56:30|2848.99|2841.29|2848.99|2841.29|2849.26|2841.56|2848.72|2841.02|31
1651557400000|2022-05-03 05:56:40|2849|2841.3|2848.76|2841.06|2849.01|2841.31|2848.65|2840.95|25
1651557410000|2022-05-03 05:56:50|2848.75|2841.05|2848.78|2841.08|2848.85|2841.15|2848.74|2841.04|10
1651557420000|2022-05-03 05:57:00|2848.76|2841.06|2849.05|2841.35|2849.05|2841.35|2848.76|2841.06|17
1651557430000|2022-05-03 05:57:10|2848.96|2841.26|2848.85|2841.15|2849.16|2841.46|2848.66|2840.96|19
1651557440000|2022-05-03 05:57:20|2849.16|2841.46|2848.93|2841.23|2849.22|2841.52|2848.63|2840.93|26
1651557450000|2022-05-03 05:57:30|2849.34|2841.64|2848.85|2841.15|2849.34|2841.64|2848.81|2841.11|27
1651557460000|2022-05-03 05:57:40|2848.9|2841.2|2848.88|2841.18|2848.97|2841.27|2848.77|2841.07|30
1651557470000|2022-05-03 05:57:50|2848.97|2841.27|2848.87|2841.17|2848.97|2841.27|2848.77|2841.07|22
1651557480000|2022-05-03 05:58:00|2848.97|2841.27|2848.89|2841.19|2848.97|2841.27|2848.63|2840.93|19
1651557490000|2022-05-03 05:58:10|2848.88|2841.18|2848.88|2841.18|2848.93|2841.23|2848.5|2840.8|23
1651557500000|2022-05-03 05:58:20|2848.79|2841.09|2848.14|2840.44|2848.89|2841.19|2848.14|2840.44|30
1651557510000|2022-05-03 05:58:30|2848.16|2840.46|2848.2|2840.5|2848.29|2840.59|2847.85|2840.15|27
1651557520000|2022-05-03 05:58:40|2848.24|2840.54|2847.97|2840.27|2848.3|2840.6|2847.94|2840.24|33
1651557530000|2022-05-03 05:58:50|2847.96|2840.26|2848.15|2840.45|2848.17|2840.47|2847.79|2840.09|31
1651557540000|2022-05-03 05:59:00|2848.18|2840.48|2847.98|2840.28|2848.19|2840.49|2847.84|2840.14|28
1651557550000|2022-05-03 05:59:10|2847.99|2840.29|2847.68|2839.98|2848.08|2840.38|2847.54|2839.84|26
1651557560000|2022-05-03 05:59:20|2847.62|2839.92|2846.94|2839.24|2847.94|2840.24|2846.77|2839.07|35
1651557570000|2022-05-03 05:59:30|2847.02|2839.32|2847.4|2839.7|2847.79|2840.09|2846.97|2839.27|31
1651557580000|2022-05-03 05:59:40|2847.64|2839.94|2847.22|2839.52|2847.9|2840.2|2847.05|2839.35|22
1651557590000|2022-05-03 05:59:50|2847.33|2839.63|2847.94|2840.24|2847.94|2840.24|2847.33|2839.63|22
1651557600000|2022-05-03 06:00:00|2847.9|2840.2|2847.46|2839.76|2847.9|2840.2|2846.9|2839.2|32
1651557610000|2022-05-03 06:00:10|2847.66|2839.96|2847.56|2839.86|2847.94|2840.24|2846.88|2839.18|24
1651557620000|2022-05-03 06:00:20|2847.63|2839.93|2847.99|2840.29|2848.08|2840.38|2847.56|2839.86|23
1651557630000|2022-05-03 06:00:30|2848.05|2840.35|2848.19|2840.49|2848.35|2840.65|2847.88|2840.18|22
1651557640000|2022-05-03 06:00:40|2848.06|2840.36|2848.25|2840.55|2848.26|2840.56|2848.06|2840.36|19
1651557650000|2022-05-03 06:00:50|2847.83|2840.13|2847.83|2840.13|2847.84|2840.14|2847.78|2840.08|15
1651557660000|2022-05-03 06:01:00|2847.72|2840.02|2847.72|2840.02|2847.72|2840.02|2847.67|2839.97|5
1651557670000|2022-05-03 06:01:10|2847.67|2839.97|2847.68|2839.98|2847.72|2840.02|2847.67|2839.97|19
1651557680000|2022-05-03 06:01:20|2847.67|2839.97|2847.1|2839.4|2847.72|2840.02|2847.1|2839.4|27
1651557690000|2022-05-03 06:01:30|2847.08|2839.38|2847|2839.3|2847.25|2839.55|2846.62|2838.92|20
1651557700000|2022-05-03 06:01:40|2847.2|2839.5|2847.13|2839.43|2847.2|2839.5|2846.61|2838.91|19
1651557710000|2022-05-03 06:01:50|2846.96|2839.26|2847.53|2839.83|2847.53|2839.83|2846.77|2839.07|13
1651557720000|2022-05-03 06:02:00|2847.19|2839.49|2845.88|2838.18|2847.53|2839.83|2845.88|2838.18|28
1651557730000|2022-05-03 06:02:10|2846.33|2838.63|2846.54|2838.84|2846.65|2838.95|2845.88|2838.18|22
1651557740000|2022-05-03 06:02:20|2846.75|2839.05|2846.75|2839.05|2846.75|2839.05|2846.63|2838.93|3
1651557750000|2022-05-03 06:02:30|2846.63|2838.93|2847.1|2839.4|2847.6|2839.9|2846.63|2838.93|24
1651557760000|2022-05-03 06:02:40|2847.17|2839.47|2847.35|2839.65|2847.35|2839.65|2847.1|2839.4|12
1651557770000|2022-05-03 06:02:50|2847.16|2839.46|2847.16|2839.46|2847.35|2839.65|2847.1|2839.4|18
1651557780000|2022-05-03 06:03:00|2847.35|2839.65|2845.93|2838.23|2847.35|2839.65|2845.93|2838.23|11
1651557790000|2022-05-03 06:03:10|2846.13|2838.43|2846.9|2839.2|2847.4|2839.7|2845.76|2838.06|24
1651557800000|2022-05-03 06:03:20|2846.34|2838.64|2846.65|2838.95|2847.53|2839.83|2846.08|2838.38|20
1651557810000|2022-05-03 06:03:30|2846.66|2838.96|2847.45|2839.75|2847.6|2839.9|2846.51|2838.81|18
1651557820000|2022-05-03 06:03:40|2847.37|2839.67|2847.41|2839.71|2847.6|2839.9|2847.33|2839.63|20
1651557830000|2022-05-03 06:03:50|2847.42|2839.72|2847.63|2839.93|2847.64|2839.94|2847.39|2839.69|26
1651557840000|2022-05-03 06:04:00|2847.62|2839.92|2847.82|2840.12|2848|2840.3|2847.45|2839.75|32
1651557850000|2022-05-03 06:04:10|2847.98|2840.28|2848.12|2840.42|2848.13|2840.43|2847.75|2840.05|24
1651557860000|2022-05-03 06:04:20|2848.1|2840.4|2848.11|2840.41|2848.51|2840.81|2847.6|2839.9|32
1651557870000|2022-05-03 06:04:30|2848.45|2840.75|2848.18|2840.48|2848.63|2840.93|2848.18|2840.48|25
1651557880000|2022-05-03 06:04:40|2848.15|2840.45|2848.59|2840.89|2848.63|2840.93|2848.11|2840.41|18
1651557890000|2022-05-03 06:04:50|2848.63|2840.93|2848.44|2840.74|2848.63|2840.93|2848.12|2840.42|25
1651557900000|2022-05-03 06:05:00|2848.43|2840.73|2848.58|2840.88|2848.74|2841.04|2848.11|2840.41|27
1651557910000|2022-05-03 06:05:10|2848.26|2840.56|2849.04|2841.34|2849.26|2841.56|2848.18|2840.48|29
1651557920000|2022-05-03 06:05:20|2849.21|2841.51|2849.03|2841.33|2849.23|2841.53|2849.01|2841.31|26
1651557930000|2022-05-03 06:05:30|2849.02|2841.32|2849.1|2841.4|2849.21|2841.51|2849|2841.3|22
1651557940000|2022-05-03 06:05:40|2849.04|2841.34|2848.88|2841.18|2849.28|2841.58|2848.88|2841.18|21
1651557950000|2022-05-03 06:05:50|2848.96|2841.26|2848.88|2841.18|2848.96|2841.26|2848.88|2841.18|6
1651557960000|2022-05-03 06:06:00|2848.89|2841.19|2848.24|2840.54|2848.95|2841.25|2848.16|2840.46|13
1651557970000|2022-05-03 06:06:10|2848.19|2840.49|2847.45|2839.75|2848.24|2840.54|2847.2|2839.5|24
1651557980000|2022-05-03 06:06:20|2847.39|2839.69|2847.17|2839.47|2847.6|2839.9|2846.77|2839.07|24
1651557990000|2022-05-03 06:06:30|2847.14|2839.44|2847.45|2839.75|2847.6|2839.9|2847.03|2839.33|20
1651558000000|2022-05-03 06:06:40|2847.2|2839.5|2846.52|2838.82|2847.6|2839.9|2846.06|2838.36|26
1651558010000|2022-05-03 06:06:50|2845.78|2838.08|2845.96|2838.26|2846.87|2839.17|2845.78|2838.08|25
1651558020000|2022-05-03 06:07:00|2845.92|2838.22|2845.92|2838.22|2846.4|2838.7|2845.58|2837.88|27
1651558030000|2022-05-03 06:07:10|2845.99|2838.29|2846.2|2838.5|2846.2|2838.5|2845.61|2837.91|18
1651558040000|2022-05-03 06:07:20|2845.8|2838.1|2845.98|2838.28|2846.11|2838.41|2845.8|2838.1|14
1651558050000|2022-05-03 06:07:30|2845.99|2838.29|2845.91|2838.21|2846.01|2838.31|2845.82|2838.12|14
1651558060000|2022-05-03 06:07:40|2845.9|2838.2|2845.85|2838.15|2845.95|2838.25|2845.68|2837.98|17
1651558070000|2022-05-03 06:07:50|2845.93|2838.23|2845.93|2838.23|2846.02|2838.32|2845.88|2838.18|10
1651558080000|2022-05-03 06:08:00|2845.92|2838.22|2845.14|2837.44|2845.92|2838.22|2845.1|2837.4|15
1651558090000|2022-05-03 06:08:10|2845.13|2837.43|2845.95|2838.25|2845.98|2838.28|2845.1|2837.4|31
1651558100000|2022-05-03 06:08:20|2845.94|2838.24|2846.27|2838.57|2846.71|2839.01|2845.88|2838.18|30
1651558110000|2022-05-03 06:08:30|2846.55|2838.85|2846.16|2838.46|2846.61|2838.91|2845.84|2838.14|25
1651558120000|2022-05-03 06:08:40|2846.07|2838.37|2846.12|2838.42|2846.16|2838.46|2845.88|2838.18|18
1651558130000|2022-05-03 06:08:50|2845.92|2838.22|2846.33|2838.63|2846.48|2838.78|2845.55|2837.85|30
1651558140000|2022-05-03 06:09:00|2846.47|2838.77|2846.19|2838.49|2846.55|2838.85|2846.18|2838.48|25
1651558150000|2022-05-03 06:09:10|2846.3|2838.6|2846.78|2839.08|2846.78|2839.08|2846.18|2838.48|20
1651558160000|2022-05-03 06:09:20|2846.85|2839.15|2846.61|2838.91|2846.85|2839.15|2846.57|2838.87|22
1651558170000|2022-05-03 06:09:30|2846.6|2838.9|2846.65|2838.95|2846.74|2839.04|2846.58|2838.88|28
1651558180000|2022-05-03 06:09:40|2846.6|2838.9|2846.65|2838.95|2846.73|2839.03|2846.6|2838.9|20
1651558190000|2022-05-03 06:09:50|2846.69|2838.99|2846.51|2838.81|2846.78|2839.08|2846.36|2838.66|23
1651558200000|2022-05-03 06:10:00|2846.47|2838.77|2846.11|2838.41|2846.54|2838.84|2846.1|2838.4|16
1651558210000|2022-05-03 06:10:10|2846.13|2838.43|2846.03|2838.33|2846.36|2838.66|2845.85|2838.15|19
1651558220000|2022-05-03 06:10:20|2846.02|2838.32|2845.89|2838.19|2846.03|2838.33|2845.89|2838.19|6
1651558230000|2022-05-03 06:10:30|2845.9|2838.2|2845.53|2837.83|2845.9|2838.2|2845.52|2837.82|11
1651558240000|2022-05-03 06:10:40|2845.54|2837.84|2845.55|2837.85|2845.68|2837.98|2845.41|2837.71|22
1651558250000|2022-05-03 06:10:50|2845.53|2837.83|2845.41|2837.71|2845.55|2837.85|2845.41|2837.71|12
1651558260000|2022-05-03 06:11:00|2845.55|2837.85|2844.55|2836.85|2845.55|2837.85|2844.55|2836.85|15
1651558270000|2022-05-03 06:11:10|2844.36|2836.66|2844.02|2836.32|2844.59|2836.89|2843.84|2836.14|23
1651558280000|2022-05-03 06:11:20|2843.93|2836.23|2844.12|2836.42|2844.12|2836.42|2843.82|2836.12|16
1651558290000|2022-05-03 06:11:30|2844.06|2836.36|2844.12|2836.42|2844.12|2836.42|2844.06|2836.36|5
1651558300000|2022-05-03 06:11:40|2844.09|2836.39|2844.44|2836.74|2844.45|2836.75|2844.09|2836.39|12
1651558310000|2022-05-03 06:11:50|2844.42|2836.72|2844.47|2836.77|2844.47|2836.77|2844.4|2836.7|15
1651558320000|2022-05-03 06:12:00|2844.44|2836.74|2844.57|2836.87|2844.71|2837.01|2844.43|2836.73|24
1651558330000|2022-05-03 06:12:10|2844.58|2836.88|2844.67|2836.97|2844.69|2836.99|2844.54|2836.84|17
1651558340000|2022-05-03 06:12:20|2844.69|2836.99|2844.96|2837.26|2845.04|2837.34|2844.69|2836.99|25
1651558350000|2022-05-03 06:12:30|2844.93|2837.23|2845.49|2837.79|2845.49|2837.79|2844.88|2837.18|20
1651558360000|2022-05-03 06:12:40|2845.39|2837.69|2845.1|2837.4|2845.39|2837.69|2844.64|2836.94|27
1651558370000|2022-05-03 06:12:50|2845.04|2837.34|2845.08|2837.38|2845.14|2837.44|2844.7|2837|16
1651558380000|2022-05-03 06:13:00|2844.72|2837.02|2844.9|2837.2|2845.14|2837.44|2844.7|2837|19
1651558390000|2022-05-03 06:13:10|2844.83|2837.13|2844.68|2836.98|2844.9|2837.2|2844.66|2836.96|7
1651558400000|2022-05-03 06:13:20|2844.66|2836.96|2844.67|2836.97|2844.68|2836.98|2844.47|2836.77|9
1651558410000|2022-05-03 06:13:30|2844.46|2836.76|2844.23|2836.53|2844.47|2836.77|2844.23|2836.53|8
1651558420000|2022-05-03 06:13:40|2844.22|2836.52|2844.13|2836.43|2844.23|2836.53|2844.13|2836.43|13
1651558430000|2022-05-03 06:13:50|2844.16|2836.46|2843.87|2836.17|2844.25|2836.55|2843.87|2836.17|11
1651558440000|2022-05-03 06:14:00|2843.88|2836.18|2843.45|2835.75|2843.88|2836.18|2843.45|2835.75|10
1651558450000|2022-05-03 06:14:10|2843.44|2835.74|2843.28|2835.58|2843.48|2835.78|2843.28|2835.58|19
1651558460000|2022-05-03 06:14:20|2843.29|2835.59|2843.19|2835.49|2843.31|2835.61|2843.19|2835.49|6
1651558470000|2022-05-03 06:14:30|2843.18|2835.48|2842.52|2834.82|2843.18|2835.48|2842.52|2834.82|8
1651558480000|2022-05-03 06:14:40|2842.44|2834.74|2843.2|2835.5|2843.61|2835.91|2842.44|2834.74|23
1651558490000|2022-05-03 06:14:50|2843.03|2835.33|2842.55|2834.85|2843.04|2835.34|2842.55|2834.85|9
1651558500000|2022-05-03 06:15:00|2842.56|2834.86|2842.49|2834.79|2842.56|2834.86|2842.49|2834.79|6
1651558510000|2022-05-03 06:15:10|2842.27|2834.57|2842.08|2834.38|2842.27|2834.57|2841.9|2834.2|18
1651558520000|2022-05-03 06:15:20|2842.07|2834.37|2842.1|2834.4|2842.22|2834.52|2841.85|2834.15|25
1651558530000|2022-05-03 06:15:30|2842.13|2834.43|2842.13|2834.43|2842.24|2834.54|2841.83|2834.13|21
1651558540000|2022-05-03 06:15:40|2842.14|2834.44|2840.8|2833.1|2842.14|2834.44|2840.8|2833.1|23
1651558550000|2022-05-03 06:15:50|2840.97|2833.27|2840.81|2833.11|2841.07|2833.37|2840.74|2833.04|21
1651558560000|2022-05-03 06:16:00|2840.84|2833.14|2840.74|2833.04|2840.84|2833.14|2840.48|2832.78|18
1651558570000|2022-05-03 06:16:10|2840.77|2833.07|2841.69|2833.99|2841.71|2834.01|2840.71|2833.01|19
1651558580000|2022-05-03 06:16:20|2841.6|2833.9|2841.98|2834.28|2842.02|2834.32|2841.6|2833.9|29
1651558590000|2022-05-03 06:16:30|2841.77|2834.07|2840.85|2833.15|2842.25|2834.55|2840.77|2833.07|33
1651558600000|2022-05-03 06:16:40|2841.23|2833.53|2841.43|2833.73|2841.44|2833.74|2840.86|2833.16|26
1651558610000|2022-05-03 06:16:50|2841.3|2833.6|2841.27|2833.57|2841.43|2833.73|2840.91|2833.21|14
1651558620000|2022-05-03 06:17:00|2841.43|2833.73|2843.09|2835.39|2843.09|2835.39|2841.43|2833.73|34
1651558630000|2022-05-03 06:17:10|2843.12|2835.42|2843.58|2835.88|2843.62|2835.92|2843.12|2835.42|21
1651558640000|2022-05-03 06:17:20|2843.62|2835.92|2843.4|2835.7|2843.82|2836.12|2843.35|2835.65|18
1651558650000|2022-05-03 06:17:30|2843.33|2835.63|2843.85|2836.15|2843.85|2836.15|2843.33|2835.63|17
1651558660000|2022-05-03 06:17:40|2844.08|2836.38|2844.13|2836.43|2844.13|2836.43|2843.95|2836.25|20
1651558670000|2022-05-03 06:17:50|2844.1|2836.4|2845.16|2837.46|2845.24|2837.54|2844.09|2836.39|31
1651558680000|2022-05-03 06:18:00|2845.41|2837.71|2845.48|2837.78|2845.86|2838.16|2845.07|2837.37|36
1651558690000|2022-05-03 06:18:10|2845.47|2837.77|2848.29|2840.59|2848.3|2840.6|2845.47|2837.77|38
1651558700000|2022-05-03 06:18:20|2848.49|2840.79|2849.13|2841.43|2849.94|2842.24|2848.32|2840.62|36
1651558710000|2022-05-03 06:18:30|2849.69|2841.99|2846.38|2838.68|2849.69|2841.99|2846.38|2838.68|35
1651558720000|2022-05-03 06:18:40|2846.36|2838.66|2846.98|2839.28|2846.98|2839.28|2846.11|2838.41|27
1651558730000|2022-05-03 06:18:50|2846.88|2839.18|2845.11|2837.41|2846.88|2839.18|2845.11|2837.41|37
1651558740000|2022-05-03 06:19:00|2845.1|2837.4|2846.49|2838.79|2846.5|2838.8|2845.1|2837.4|34
1651558750000|2022-05-03 06:19:10|2846.5|2838.8|2845.91|2838.21|2846.52|2838.82|2845.83|2838.13|26
1651558760000|2022-05-03 06:19:20|2845.9|2838.2|2846.03|2838.33|2846.03|2838.33|2845.73|2838.03|20
1651558770000|2022-05-03 06:19:30|2845.78|2838.08|2844.99|2837.29|2845.78|2838.08|2844.96|2837.26|18
1651558780000|2022-05-03 06:19:40|2845.13|2837.43|2845.02|2837.32|2845.31|2837.61|2844.94|2837.24|21
1651558790000|2022-05-03 06:19:50|2845.09|2837.39|2844.83|2837.13|2845.09|2837.39|2844.83|2837.13|15
1651558800000|2022-05-03 06:20:00|2844.96|2837.26|2844.84|2837.14|2845.38|2837.68|2844.67|2836.97|23
1651558810000|2022-05-03 06:20:10|2844.98|2837.28|2845.64|2837.94|2845.74|2838.04|2844.66|2836.96|35
1651558820000|2022-05-03 06:20:20|2845.7|2838|2845.72|2838.02|2845.75|2838.05|2845.49|2837.79|18
1651558830000|2022-05-03 06:20:30|2845.71|2838.01|2845.97|2838.27|2846|2838.3|2845.68|2837.98|21
1651558840000|2022-05-03 06:20:40|2846.01|2838.31|2845.31|2837.61|2846.08|2838.38|2845.31|2837.61|16
1651558850000|2022-05-03 06:20:50|2845.13|2837.43|2844.19|2836.49|2845.23|2837.53|2844.09|2836.39|21
1651558860000|2022-05-03 06:21:00|2844|2836.3|2843.94|2836.24|2844.04|2836.34|2843.94|2836.24|14
1651558870000|2022-05-03 06:21:10|2843.98|2836.28|2843.94|2836.24|2843.98|2836.28|2843.94|2836.24|6
1651558880000|2022-05-03 06:21:20|2843.98|2836.28|2843.64|2835.94|2843.98|2836.28|2843.64|2835.94|14
1651558890000|2022-05-03 06:21:30|2843.63|2835.93|2843.23|2835.53|2843.86|2836.16|2842.9|2835.2|19
1651558900000|2022-05-03 06:21:40|2842.81|2835.11|2843.2|2835.5|2843.6|2835.9|2842.05|2834.35|30
1651558910000|2022-05-03 06:21:50|2843.59|2835.89|2843.24|2835.54|2843.63|2835.93|2843.04|2835.34|21
1651558920000|2022-05-03 06:22:00|2843.52|2835.82|2844.48|2836.78|2844.48|2836.78|2843.24|2835.54|29
1651558930000|2022-05-03 06:22:10|2844.12|2836.42|2843.46|2835.76|2844.76|2837.06|2843.26|2835.56|22
1651558940000|2022-05-03 06:22:20|2843.7|2836|2844.2|2836.5|2844.2|2836.5|2843.54|2835.84|28
1651558950000|2022-05-03 06:22:30|2844.23|2836.53|2844.18|2836.48|2844.27|2836.57|2844.11|2836.41|24
1651558960000|2022-05-03 06:22:40|2844.11|2836.41|2844.39|2836.69|2844.84|2837.14|2844.1|2836.4|31
1651558970000|2022-05-03 06:22:50|2844.4|2836.7|2844.26|2836.56|2844.49|2836.79|2844.25|2836.55|20
1651558980000|2022-05-03 06:23:00|2844.49|2836.79|2844.26|2836.56|2844.61|2836.91|2844|2836.3|17
1651558990000|2022-05-03 06:23:10|2844.27|2836.57|2844.75|2837.05|2844.93|2837.23|2844|2836.3|26
1651559000000|2022-05-03 06:23:20|2844.76|2837.06|2845.79|2838.09|2845.79|2838.09|2844.76|2837.06|24
1651559010000|2022-05-03 06:23:30|2845.85|2838.15|2845.94|2838.24|2846.06|2838.36|2845.44|2837.74|26
1651559020000|2022-05-03 06:23:40|2845.95|2838.25|2847.66|2839.96|2847.66|2839.96|2845.82|2838.12|39
1651559030000|2022-05-03 06:23:50|2847.69|2839.99|2848.12|2840.42|2848.35|2840.65|2847.68|2839.98|30
1651559040000|2022-05-03 06:24:00|2848.2|2840.5|2848.51|2840.81|2848.54|2840.84|2848.2|2840.5|19
1651559050000|2022-05-03 06:24:10|2848.64|2840.94|2849.06|2841.36|2849.25|2841.55|2848.5|2840.8|22
1651559060000|2022-05-03 06:24:20|2849.04|2841.34|2848.59|2840.89|2849.04|2841.34|2848.58|2840.88|30
1651559070000|2022-05-03 06:24:30|2848.62|2840.92|2848.62|2840.92|2848.95|2841.25|2848.61|2840.91|21
1651559080000|2022-05-03 06:24:40|2848.63|2840.93|2848.43|2840.73|2848.72|2841.02|2848.25|2840.55|11
1651559090000|2022-05-03 06:24:50|2848.41|2840.71|2848.29|2840.59|2848.41|2840.71|2847.86|2840.16|18
1651559100000|2022-05-03 06:25:00|2848.31|2840.61|2848.77|2841.07|2849.01|2841.31|2848.11|2840.41|30
1651559110000|2022-05-03 06:25:10|2848.92|2841.22|2848.79|2841.09|2848.95|2841.25|2848.44|2840.74|26
1651559120000|2022-05-03 06:25:20|2848.94|2841.24|2848.92|2841.22|2848.94|2841.24|2848.16|2840.46|19
1651559130000|2022-05-03 06:25:30|2848.93|2841.23|2848.86|2841.16|2848.93|2841.23|2848.83|2841.13|13
1651559140000|2022-05-03 06:25:40|2848.79|2841.09|2848.2|2840.5|2848.97|2841.27|2848.11|2840.41|24
1651559150000|2022-05-03 06:25:50|2848.21|2840.51|2848.13|2840.43|2848.24|2840.54|2848|2840.3|15
1651559160000|2022-05-03 06:26:00|2847.86|2840.16|2847.56|2839.86|2847.86|2840.16|2847.25|2839.55|25
1651559170000|2022-05-03 06:26:10|2847.54|2839.84|2847.35|2839.65|2847.65|2839.95|2847.27|2839.57|13
1651559180000|2022-05-03 06:26:20|2847.36|2839.66|2847.35|2839.65|2847.57|2839.87|2847.35|2839.65|11
1651559190000|2022-05-03 06:26:30|2847.54|2839.84|2847.1|2839.4|2847.54|2839.84|2847.1|2839.4|7
1651559200000|2022-05-03 06:26:40|2847.25|2839.55|2847.11|2839.41|2847.25|2839.55|2847.1|2839.4|12
1651559210000|2022-05-03 06:26:50|2847.12|2839.42|2846.86|2839.16|2847.12|2839.42|2846.86|2839.16|5
1651559220000|2022-05-03 06:27:00|2846.84|2839.14|2846.84|2839.14|2846.84|2839.14|2846.84|2839.14|1
1651559230000|2022-05-03 06:27:10|2846.72|2839.02|2846.61|2838.91|2846.72|2839.02|2846.58|2838.88|10
1651559240000|2022-05-03 06:27:20|2846.6|2838.9|2846.88|2839.18|2846.88|2839.18|2846.6|2838.9|12
1651559250000|2022-05-03 06:27:30|2846.91|2839.21|2846.88|2839.18|2846.91|2839.21|2846.88|2839.18|2
1651559260000|2022-05-03 06:27:40|2846.76|2839.06|2846.85|2839.15|2846.88|2839.18|2846.76|2839.06|6
1651559270000|2022-05-03 06:27:50|2846.77|2839.07|2846.82|2839.12|2847.09|2839.39|2846.77|2839.07|27
1651559280000|2022-05-03 06:28:00|2846.99|2839.29|2847.37|2839.67|2847.79|2840.09|2846.93|2839.23|24
1651559290000|2022-05-03 06:28:10|2847.79|2840.09|2847.85|2840.15|2847.95|2840.25|2847.37|2839.67|21
1651559300000|2022-05-03 06:28:20|2847.84|2840.14|2847.87|2840.17|2847.95|2840.25|2847.56|2839.86|22
1651559310000|2022-05-03 06:28:30|2847.95|2840.25|2847.95|2840.25|2847.95|2840.25|2847.57|2839.87|9
1651559320000|2022-05-03 06:28:40|2848.06|2840.36|2848.06|2840.36|2848.06|2840.36|2847.63|2839.93|7
1651559330000|2022-05-03 06:28:50|2847.88|2840.18|2848.43|2840.73|2848.43|2840.73|2847.88|2840.18|17
1651559340000|2022-05-03 06:29:00|2848.4|2840.7|2848.02|2840.32|2848.5|2840.8|2847.96|2840.26|28
1651559350000|2022-05-03 06:29:10|2848|2840.3|2849.02|2841.32|2849.26|2841.56|2848|2840.3|35
1651559360000|2022-05-03 06:29:20|2849.03|2841.33|2849.37|2841.67|2849.63|2841.93|2849|2841.3|27
1651559370000|2022-05-03 06:29:30|2849.38|2841.68|2848.96|2841.26|2849.66|2841.96|2848.96|2841.26|26
1651559380000|2022-05-03 06:29:40|2848.88|2841.18|2848.65|2840.95|2849.09|2841.39|2848.65|2840.95|29
1651559390000|2022-05-03 06:29:50|2848.4|2840.7|2848.52|2840.82|2848.67|2840.97|2848.19|2840.49|18
1651559400000|2022-05-03 06:30:00|2848.51|2840.81|2848.54|2840.84|2848.67|2840.97|2848.33|2840.63|22
1651559410000|2022-05-03 06:30:10|2848.51|2840.81|2849.19|2841.49|2849.29|2841.59|2848.33|2840.63|27
1651559420000|2022-05-03 06:30:20|2848.91|2841.21|2848.9|2841.2|2849.29|2841.59|2848.34|2840.64|24
1651559430000|2022-05-03 06:30:30|2848.95|2841.25|2849|2841.3|2849.27|2841.57|2848.89|2841.19|20
1651559440000|2022-05-03 06:30:40|2848.99|2841.29|2849.12|2841.42|2849.27|2841.57|2848.97|2841.27|22
1651559450000|2022-05-03 06:30:50|2849.11|2841.41|2849.2|2841.5|2849.2|2841.5|2849.11|2841.41|2
1651559460000|2022-05-03 06:31:00|2849.14|2841.44|2849.18|2841.48|2849.2|2841.5|2849.12|2841.42|5
1651559470000|2022-05-03 06:31:10|2849.09|2841.39|2849.18|2841.48|2849.18|2841.48|2849.08|2841.38|5
1651559480000|2022-05-03 06:31:20|2849.09|2841.39|2848.9|2841.2|2849.18|2841.48|2848.9|2841.2|10
1651559490000|2022-05-03 06:31:30|2849.11|2841.41|2848.85|2841.15|2849.11|2841.41|2848.81|2841.11|7
1651559500000|2022-05-03 06:31:40|2849.03|2841.33|2849.03|2841.33|2849.03|2841.33|2848.94|2841.24|11
1651559510000|2022-05-03 06:31:50|2848.97|2841.27|2849.44|2841.74|2850.03|2842.33|2848.9|2841.2|22
1651559520000|2022-05-03 06:32:00|2849.46|2841.76|2849.12|2841.42|2849.74|2842.04|2848.89|2841.19|28
1651559530000|2022-05-03 06:32:10|2849.13|2841.43|2849.32|2841.62|2849.33|2841.63|2849.12|2841.42|10
1651559540000|2022-05-03 06:32:20|2849.29|2841.59|2849.46|2841.76|2849.46|2841.76|2849.27|2841.57|13
1651559550000|2022-05-03 06:32:30|2849.47|2841.77|2849.47|2841.77|2849.49|2841.79|2849.47|2841.77|4
1651559560000|2022-05-03 06:32:40|2849.53|2841.83|2849.43|2841.73|2849.88|2842.18|2849.08|2841.38|33
1651559570000|2022-05-03 06:32:50|2849.4|2841.7|2849.01|2841.31|2849.41|2841.71|2848.91|2841.21|29
1651559580000|2022-05-03 06:33:00|2848.94|2841.24|2848.82|2841.12|2849.04|2841.34|2848.44|2840.74|31
1651559590000|2022-05-03 06:33:10|2849.18|2841.48|2849.33|2841.63|2849.38|2841.68|2848.87|2841.17|28
1651559600000|2022-05-03 06:33:20|2849.34|2841.64|2849.47|2841.77|2849.47|2841.77|2848.99|2841.29|27
1651559610000|2022-05-03 06:33:30|2849.48|2841.78|2849.5|2841.8|2849.52|2841.82|2849.29|2841.59|14
1651559620000|2022-05-03 06:33:40|2849.52|2841.82|2849.9|2842.2|2850.04|2842.34|2849.52|2841.82|26
1651559630000|2022-05-03 06:33:50|2850.09|2842.39|2849.65|2841.95|2850.12|2842.42|2849.49|2841.79|29
1651559640000|2022-05-03 06:34:00|2849.52|2841.82|2849.74|2842.04|2849.76|2842.06|2849.52|2841.82|14
1651559650000|2022-05-03 06:34:10|2849.73|2842.03|2849.57|2841.87|2849.73|2842.03|2849.3|2841.6|30
1651559660000|2022-05-03 06:34:20|2849.58|2841.88|2849.36|2841.66|2849.6|2841.9|2849.29|2841.59|23
1651559670000|2022-05-03 06:34:30|2849.34|2841.64|2848.84|2841.14|2849.59|2841.89|2848.83|2841.13|13
1651559680000|2022-05-03 06:34:40|2848.85|2841.15|2849|2841.3|2849.02|2841.32|2848.85|2841.15|17
1651559690000|2022-05-03 06:34:50|2849.02|2841.32|2849.06|2841.36|2849.06|2841.36|2849.02|2841.32|8
1651559700000|2022-05-03 06:35:00|2849.04|2841.34|2849.82|2842.12|2849.86|2842.16|2849.01|2841.31|19
1651559710000|2022-05-03 06:35:10|2849.87|2842.17|2850.28|2842.58|2850.28|2842.58|2849.44|2841.74|19
1651559720000|2022-05-03 06:35:20|2850.2|2842.5|2849.84|2842.14|2850.2|2842.5|2849.28|2841.58|22
1651559730000|2022-05-03 06:35:30|2849.92|2842.22|2849.75|2842.05|2850.02|2842.32|2849.4|2841.7|28
1651559740000|2022-05-03 06:35:40|2849.72|2842.02|2849.67|2841.97|2849.96|2842.26|2849.67|2841.97|20
1651559750000|2022-05-03 06:35:50|2849.63|2841.93|2849.71|2842.01|2849.86|2842.16|2849.59|2841.89|25
1651559760000|2022-05-03 06:36:00|2849.69|2841.99|2849.77|2842.07|2849.92|2842.22|2849.68|2841.98|27
1651559770000|2022-05-03 06:36:10|2849.9|2842.2|2850.51|2842.81|2850.51|2842.81|2849.77|2842.07|22
1651559780000|2022-05-03 06:36:20|2849.94|2842.24|2849.89|2842.19|2850.62|2842.92|2849.89|2842.19|26
1651559790000|2022-05-03 06:36:30|2849.95|2842.25|2850.13|2842.43|2850.13|2842.43|2849.87|2842.17|32
1651559800000|2022-05-03 06:36:40|2850.14|2842.44|2850.04|2842.34|2850.14|2842.44|2850.01|2842.31|19
1651559810000|2022-05-03 06:36:50|2850.08|2842.38|2850.53|2842.83|2850.53|2842.83|2850.04|2842.34|23
1651559820000|2022-05-03 06:37:00|2850.52|2842.82|2851.01|2843.31|2851.71|2844.01|2850.47|2842.77|37
1651559830000|2022-05-03 06:37:10|2851.03|2843.33|2851.13|2843.43|2851.37|2843.67|2850.64|2842.94|24
1651559840000|2022-05-03 06:37:20|2851.25|2843.55|2850.58|2842.88|2851.25|2843.55|2850.44|2842.74|27
1651559850000|2022-05-03 06:37:30|2850.61|2842.91|2849.26|2841.56|2850.61|2842.91|2849.26|2841.56|37
1651559860000|2022-05-03 06:37:40|2849.47|2841.77|2849.19|2841.49|2849.48|2841.78|2849.13|2841.43|32
1651559870000|2022-05-03 06:37:50|2849.21|2841.51|2849.33|2841.63|2849.33|2841.63|2849.14|2841.44|14
1651559880000|2022-05-03 06:38:00|2849.26|2841.56|2849.36|2841.66|2849.64|2841.94|2849.17|2841.47|29
1651559890000|2022-05-03 06:38:10|2849.22|2841.52|2849.22|2841.52|2849.31|2841.61|2848.75|2841.05|30
1651559900000|2022-05-03 06:38:20|2849.23|2841.53|2849.9|2842.2|2849.9|2842.2|2849.15|2841.45|29
1651559910000|2022-05-03 06:38:30|2849.95|2842.25|2849.74|2842.04|2850.11|2842.41|2849.73|2842.03|29
1651559920000|2022-05-03 06:38:40|2849.73|2842.03|2849.35|2841.65|2849.78|2842.08|2849.34|2841.64|16
1651559930000|2022-05-03 06:38:50|2849.34|2841.64|2849.83|2842.13|2849.93|2842.23|2849.34|2841.64|23
1651559940000|2022-05-03 06:39:00|2849.82|2842.12|2849.49|2841.79|2849.87|2842.17|2849.48|2841.78|26
1651559950000|2022-05-03 06:39:10|2849.52|2841.82|2848.64|2840.94|2849.53|2841.83|2848.64|2840.94|18
1651559960000|2022-05-03 06:39:20|2848.63|2840.93|2848.71|2841.01|2848.96|2841.26|2848.18|2840.48|29
1651559970000|2022-05-03 06:39:30|2848.69|2840.99|2849.2|2841.5|2849.2|2841.5|2848.53|2840.83|28
1651559980000|2022-05-03 06:39:40|2849.17|2841.47|2849.37|2841.67|2849.46|2841.76|2848.91|2841.21|26
1651559990000|2022-05-03 06:39:50|2849.35|2841.65|2849.26|2841.56|2849.44|2841.74|2849.24|2841.54|9
1651560000000|2022-05-03 06:40:00|2849.37|2841.67|2849.46|2841.76|2849.46|2841.76|2849.3|2841.6|26
1651560010000|2022-05-03 06:40:10|2849.48|2841.78|2850.08|2842.38|2850.08|2842.38|2849.4|2841.7|27
1651560020000|2022-05-03 06:40:20|2850.12|2842.42|2850.32|2842.62|2850.32|2842.62|2850.06|2842.36|15
1651560030000|2022-05-03 06:40:30|2850.41|2842.71|2850.16|2842.46|2850.41|2842.71|2850.16|2842.46|18
1651560040000|2022-05-03 06:40:40|2850.25|2842.55|2849.96|2842.26|2850.43|2842.73|2849.96|2842.26|14
1651560050000|2022-05-03 06:40:50|2849.93|2842.23|2849.92|2842.22|2849.96|2842.26|2849.69|2841.99|8
1651560060000|2022-05-03 06:41:00|2849.84|2842.14|2849.6|2841.9|2849.91|2842.21|2849.59|2841.89|17
1651560070000|2022-05-03 06:41:10|2849.57|2841.87|2849.82|2842.12|2850.02|2842.32|2849.25|2841.55|23
1651560080000|2022-05-03 06:41:20|2849.81|2842.11|2850.23|2842.53|2850.46|2842.76|2849.45|2841.75|16
1651560090000|2022-05-03 06:41:30|2850.27|2842.57|2850.46|2842.76|2850.46|2842.76|2850.07|2842.37|29
1651560100000|2022-05-03 06:41:40|2850.53|2842.83|2849.98|2842.28|2850.53|2842.83|2849.95|2842.25|27
1651560110000|2022-05-03 06:41:50|2849.91|2842.21|2850.12|2842.42|2850.12|2842.42|2849.55|2841.85|27
1651560120000|2022-05-03 06:42:00|2850.13|2842.43|2850.1|2842.4|2850.17|2842.47|2849.63|2841.93|25
1651560130000|2022-05-03 06:42:10|2850.09|2842.39|2849.86|2842.16|2850.09|2842.39|2849.59|2841.89|32
1651560140000|2022-05-03 06:42:20|2849.99|2842.29|2849.47|2841.77|2850.17|2842.47|2849.37|2841.67|23
1651560150000|2022-05-03 06:42:30|2849.39|2841.69|2849.52|2841.82|2849.76|2842.06|2849.39|2841.69|24
1651560160000|2022-05-03 06:42:40|2849.33|2841.63|2848.84|2841.14|2849.47|2841.77|2848.64|2840.94|30
1651560170000|2022-05-03 06:42:50|2848.83|2841.13|2848.77|2841.07|2849.13|2841.43|2848.6|2840.9|25
1651560180000|2022-05-03 06:43:00|2848.33|2840.63|2848.32|2840.62|2848.6|2840.9|2848.13|2840.43|12
1651560190000|2022-05-03 06:43:10|2848.34|2840.64|2848.4|2840.7|2848.4|2840.7|2847.85|2840.15|11
1651560200000|2022-05-03 06:43:20|2848.14|2840.44|2848.31|2840.61|2848.4|2840.7|2848.14|2840.44|5
1651560210000|2022-05-03 06:43:30|2848.34|2840.64|2848.29|2840.59|2848.39|2840.69|2848.2|2840.5|8
1651560220000|2022-05-03 06:43:40|2848.2|2840.5|2848.09|2840.39|2848.29|2840.59|2848.09|2840.39|7
1651560230000|2022-05-03 06:43:50|2848.11|2840.41|2847.84|2840.14|2848.11|2840.41|2847.84|2840.14|5
1651560240000|2022-05-03 06:44:00|2847.76|2840.06|2847.43|2839.73|2847.77|2840.07|2847.43|2839.73|12
1651560250000|2022-05-03 06:44:10|2847.36|2839.66|2847.18|2839.48|2847.36|2839.66|2847.18|2839.48|9
1651560260000|2022-05-03 06:44:20|2847.07|2839.37|2847.05|2839.35|2847.14|2839.44|2846.73|2839.03|27
1651560270000|2022-05-03 06:44:30|2846.8|2839.1|2847.99|2840.29|2848.05|2840.35|2846.7|2839|35
1651560280000|2022-05-03 06:44:40|2848|2840.3|2848.26|2840.56|2848.53|2840.83|2848|2840.3|13
1651560290000|2022-05-03 06:44:50|2848.25|2840.55|2848.92|2841.22|2848.94|2841.24|2848.24|2840.54|15
1651560300000|2022-05-03 06:45:00|2848.94|2841.24|2849.01|2841.31|2849.01|2841.31|2848.92|2841.22|12
1651560310000|2022-05-03 06:45:10|2848.93|2841.23|2848.45|2840.75|2849.01|2841.31|2848.45|2840.75|15
1651560320000|2022-05-03 06:45:20|2848.46|2840.76|2848.58|2840.88|2848.73|2841.03|2848.43|2840.73|20
1651560330000|2022-05-03 06:45:30|2848.49|2840.79|2848.54|2840.84|2848.55|2840.85|2848.47|2840.77|12
1651560340000|2022-05-03 06:45:40|2848.56|2840.86|2848.59|2840.89|2848.59|2840.89|2848.47|2840.77|15
1651560350000|2022-05-03 06:45:50|2848.54|2840.84|2848.61|2840.91|2848.85|2841.15|2848.42|2840.72|26
1651560360000|2022-05-03 06:46:00|2848.38|2840.68|2848.76|2841.06|2848.92|2841.22|2848.17|2840.47|24
1651560370000|2022-05-03 06:46:10|2848.74|2841.04|2848.42|2840.72|2848.97|2841.27|2847.84|2840.14|24
1651560380000|2022-05-03 06:46:20|2847.84|2840.14|2846.94|2839.24|2848.35|2840.65|2846.73|2839.03|31
1651560390000|2022-05-03 06:46:30|2847.08|2839.38|2847.39|2839.69|2847.56|2839.86|2846.73|2839.03|14
1651560400000|2022-05-03 06:46:40|2846.82|2839.12|2846.77|2839.07|2846.89|2839.19|2846.45|2838.75|22
1651560410000|2022-05-03 06:46:50|2846.63|2838.93|2846.77|2839.07|2846.92|2839.22|2846.63|2838.93|26
1651560420000|2022-05-03 06:47:00|2846.79|2839.09|2846.92|2839.22|2846.92|2839.22|2846.73|2839.03|13
1651560430000|2022-05-03 06:47:10|2846.84|2839.14|2846.4|2838.7|2846.84|2839.14|2846.4|2838.7|12
1651560440000|2022-05-03 06:47:20|2846.39|2838.69|2846.33|2838.63|2846.39|2838.69|2845.9|2838.2|13
1651560450000|2022-05-03 06:47:30|2846.19|2838.49|2846.07|2838.37|2846.33|2838.63|2846.07|2838.37|7
1651560460000|2022-05-03 06:47:40|2846.06|2838.36|2845.35|2837.65|2846.06|2838.36|2845.35|2837.65|11
1651560470000|2022-05-03 06:47:50|2845.34|2837.64|2845.39|2837.69|2845.44|2837.74|2845.3|2837.6|14
1651560480000|2022-05-03 06:48:00|2845.37|2837.67|2844.82|2837.12|2845.53|2837.83|2844.58|2836.88|23
1651560490000|2022-05-03 06:48:10|2844.57|2836.87|2844.52|2836.82|2844.95|2837.25|2844.52|2836.82|25
1651560500000|2022-05-03 06:48:20|2844.5|2836.8|2844.73|2837.03|2845.1|2837.4|2844.22|2836.52|32
1651560510000|2022-05-03 06:48:30|2844.44|2836.74|2844.66|2836.96|2844.9|2837.2|2844.23|2836.53|15
1651560520000|2022-05-03 06:48:40|2844.64|2836.94|2844.47|2836.77|2844.66|2836.96|2844.39|2836.69|30
1651560530000|2022-05-03 06:48:50|2844.48|2836.78|2845.17|2837.47|2845.3|2837.6|2844.21|2836.51|25
1651560540000|2022-05-03 06:49:00|2845.23|2837.53|2845.47|2837.77|2845.58|2837.88|2844.62|2836.92|33
1651560550000|2022-05-03 06:49:10|2845.48|2837.78|2845.75|2838.05|2845.88|2838.18|2844.79|2837.09|30
1651560560000|2022-05-03 06:49:20|2845.73|2838.03|2846.23|2838.53|2846.23|2838.53|2845.46|2837.76|23
1651560570000|2022-05-03 06:49:30|2846.44|2838.74|2846.27|2838.57|2846.44|2838.74|2845.44|2837.74|25
1651560580000|2022-05-03 06:49:40|2846.22|2838.52|2846.22|2838.52|2846.22|2838.52|2846.06|2838.36|5
1651560590000|2022-05-03 06:49:50|2846.21|2838.51|2845.8|2838.1|2846.27|2838.57|2845.77|2838.07|12
1651560600000|2022-05-03 06:50:00|2845.6|2837.9|2845.63|2837.93|2845.72|2838.02|2845.35|2837.65|26
1651560610000|2022-05-03 06:50:10|2845.64|2837.94|2845.94|2838.24|2845.94|2838.24|2845.64|2837.94|9
1651560620000|2022-05-03 06:50:20|2845.89|2838.19|2845.89|2838.19|2845.89|2838.19|2845.19|2837.49|12
1651560630000|2022-05-03 06:50:30|2845.72|2838.02|2845.26|2837.56|2845.88|2838.18|2845.13|2837.43|20
1651560640000|2022-05-03 06:50:40|2845.36|2837.66|2845.21|2837.51|2845.36|2837.66|2844.55|2836.85|25
1651560650000|2022-05-03 06:50:50|2845.18|2837.48|2845.39|2837.69|2845.39|2837.69|2844.83|2837.13|26
1651560660000|2022-05-03 06:51:00|2845.46|2837.76|2845.23|2837.53|2845.46|2837.76|2845.23|2837.53|7
1651560670000|2022-05-03 06:51:10|2845.22|2837.52|2844.86|2837.16|2845.27|2837.57|2844.86|2837.16|8
1651560680000|2022-05-03 06:51:20|2844.84|2837.14|2844.52|2836.82|2844.84|2837.14|2844.52|2836.82|8
1651560690000|2022-05-03 06:51:30|2844.5|2836.8|2844.36|2836.66|2844.51|2836.81|2844.36|2836.66|11
1651560700000|2022-05-03 06:51:40|2844.35|2836.65|2844.32|2836.62|2844.35|2836.65|2844.11|2836.41|6
1651560720000|2022-05-03 06:52:00|2844.09|2836.39|2844.3|2836.6|2844.32|2836.62|2844.09|2836.39|11
1651560730000|2022-05-03 06:52:10|2844.19|2836.49|2844.3|2836.6|2844.3|2836.6|2844.19|2836.49|2
1651560740000|2022-05-03 06:52:20|2844.19|2836.49|2844.3|2836.6|2844.3|2836.6|2844.1|2836.4|11
1651560750000|2022-05-03 06:52:30|2844.2|2836.5|2844.3|2836.6|2844.34|2836.64|2844.09|2836.39|13
1651560760000|2022-05-03 06:52:40|2844.1|2836.4|2844.3|2836.6|2844.3|2836.6|2844.1|2836.4|5
1651560770000|2022-05-03 06:52:50|2844.28|2836.58|2844.28|2836.58|2844.28|2836.58|2844.28|2836.58|1
1651560780000|2022-05-03 06:53:00|2844.14|2836.44|2844.14|2836.44|2844.14|2836.44|2844.14|2836.44|1
1651560790000|2022-05-03 06:53:10|2843.98|2836.28|2843.98|2836.28|2844|2836.3|2843.98|2836.28|3
1651560800000|2022-05-03 06:53:20|2843.86|2836.16|2843.61|2835.91|2843.86|2836.16|2843.4|2835.7|4
1651560810000|2022-05-03 06:53:30|2843.59|2835.89|2843.19|2835.49|2843.61|2835.91|2843.19|2835.49|8
1651560820000|2022-05-03 06:53:40|2842.92|2835.22|2842.96|2835.26|2842.96|2835.26|2842.62|2834.92|14
1651560830000|2022-05-03 06:53:50|2843.2|2835.5|2843.22|2835.52|2843.24|2835.54|2843.2|2835.5|17
1651560840000|2022-05-03 06:54:00|2843.2|2835.5|2843.38|2835.68|2843.39|2835.69|2843.2|2835.5|16
1651560850000|2022-05-03 06:54:10|2843.36|2835.66|2843.78|2836.08|2843.78|2836.08|2843.36|2835.66|19
1651560860000|2022-05-03 06:54:20|2843.77|2836.07|2843.57|2835.87|2843.77|2836.07|2843.57|2835.87|10
1651560870000|2022-05-03 06:54:30|2843.58|2835.88|2843.34|2835.64|2843.58|2835.88|2843.33|2835.63|12
1651560880000|2022-05-03 06:54:40|2843.36|2835.66|2843.48|2835.78|2843.66|2835.96|2843.36|2835.66|18
1651560890000|2022-05-03 06:54:50|2843.53|2835.83|2843.56|2835.86|2843.65|2835.95|2843.48|2835.78|19
1651560900000|2022-05-03 06:55:00|2843.64|2835.94|2843.53|2835.83|2843.65|2835.95|2843.43|2835.73|17
1651560910000|2022-05-03 06:55:10|2843.64|2835.94|2843.64|2835.94|2843.86|2836.16|2843.55|2835.85|23
1651560920000|2022-05-03 06:55:20|2843.55|2835.85|2843|2835.3|2843.64|2835.94|2843|2835.3|15
1651560930000|2022-05-03 06:55:30|2843.47|2835.77|2842.59|2834.89|2843.86|2836.16|2842.59|2834.89|19
1651560940000|2022-05-03 06:55:40|2842.81|2835.11|2842.19|2834.49|2842.84|2835.14|2842.19|2834.49|9
1651560950000|2022-05-03 06:55:50|2842.23|2834.53|2842.14|2834.44|2842.23|2834.53|2842.14|2834.44|7
1651560960000|2022-05-03 06:56:00|2842.19|2834.49|2842.14|2834.44|2842.23|2834.53|2842.14|2834.44|6
1651560970000|2022-05-03 06:56:10|2842.19|2834.49|2842.44|2834.74|2842.44|2834.74|2842.14|2834.44|11
1651560980000|2022-05-03 06:56:20|2842.36|2834.66|2842.3|2834.6|2842.36|2834.66|2842.23|2834.53|3
1651560990000|2022-05-03 06:56:30|2842.36|2834.66|2842.36|2834.66|2842.44|2834.74|2842.3|2834.6|6
1651561000000|2022-05-03 06:56:40|2842.43|2834.73|2842.62|2834.92|2842.63|2834.93|2842.3|2834.6|8
1651561010000|2022-05-03 06:56:50|2842.59|2834.89|2842.59|2834.89|2842.59|2834.89|2842.59|2834.89|1
1651561020000|2022-05-03 06:57:00|2842.53|2834.83|2843.28|2835.58|2843.3|2835.6|2842.53|2834.83|14
1651561030000|2022-05-03 06:57:10|2843.26|2835.56|2843.26|2835.56|2843.28|2835.58|2843.26|2835.56|3
1651561040000|2022-05-03 06:57:20|2843.28|2835.58|2843.78|2836.08|2843.78|2836.08|2843.07|2835.37|14
1651561050000|2022-05-03 06:57:30|2843.77|2836.07|2843.85|2836.15|2843.85|2836.15|2843.7|2836|7
1651561060000|2022-05-03 06:57:40|2843.76|2836.06|2843.86|2836.16|2843.86|2836.16|2843.56|2835.86|14
1651561070000|2022-05-03 06:57:50|2843.85|2836.15|2843.33|2835.63|2843.86|2836.16|2843.02|2835.32|22
1651561080000|2022-05-03 06:58:00|2843.02|2835.32|2843.06|2835.36|2843.86|2836.16|2842.48|2834.78|21
1651561090000|2022-05-03 06:58:10|2843.03|2835.33|2842.44|2834.74|2843.86|2836.16|2842.07|2834.37|19
1651561100000|2022-05-03 06:58:20|2842.66|2834.96|2842.67|2834.97|2842.71|2835.01|2842.66|2834.96|8
1651561110000|2022-05-03 06:58:30|2842.77|2835.07|2842.85|2835.15|2842.85|2835.15|2842.67|2834.97|6
1651561120000|2022-05-03 06:58:40|2842.81|2835.11|2843.01|2835.31|2843.01|2835.31|2842.81|2835.11|13
1651561140000|2022-05-03 06:59:00|2843.2|2835.5|2843.28|2835.58|2843.35|2835.65|2843.01|2835.31|10
1651561150000|2022-05-03 06:59:10|2843.14|2835.44|2842.93|2835.23|2843.32|2835.62|2842.93|2835.23|14
1651561160000|2022-05-03 06:59:20|2843.14|2835.44|2843.75|2836.05|2843.86|2836.16|2843.1|2835.4|24
1651561170000|2022-05-03 06:59:30|2843.62|2835.92|2843.31|2835.61|2843.75|2836.05|2843.01|2835.31|28
1651561180000|2022-05-03 06:59:40|2843.19|2835.49|2842.77|2835.07|2843.86|2836.16|2842.77|2835.07|19
1651561190000|2022-05-03 06:59:50|2843.19|2835.49|2843.94|2836.24|2844.15|2836.45|2843.19|2835.49|32
1651561200000|2022-05-03 07:00:00|2844.07|2836.37|2843.69|2835.99|2844.07|2836.37|2843.36|2835.66|28
1651561210000|2022-05-03 07:00:10|2843.55|2835.85|2844.2|2836.5|2844.2|2836.5|2843.55|2835.85|30
1651561220000|2022-05-03 07:00:20|2843.94|2836.24|2844.26|2836.56|2844.36|2836.66|2843.94|2836.24|30
1651561230000|2022-05-03 07:00:30|2844.34|2836.64|2843.95|2836.25|2844.34|2836.64|2843.86|2836.16|27
1651561240000|2022-05-03 07:00:40|2843.94|2836.24|2843.36|2835.66|2843.96|2836.26|2843.36|2835.66|27
1651561250000|2022-05-03 07:00:50|2843.21|2835.51|2842.24|2834.54|2843.31|2835.61|2842.11|2834.41|23
1651561260000|2022-05-03 07:01:00|2842.15|2834.45|2841.74|2834.04|2842.24|2834.54|2841.57|2833.87|13
1651561270000|2022-05-03 07:01:10|2841.56|2833.86|2840.89|2833.19|2841.67|2833.97|2840.87|2833.17|19
1651561280000|2022-05-03 07:01:20|2840.88|2833.18|2840.17|2832.47|2840.89|2833.19|2840.07|2832.37|17
1651561290000|2022-05-03 07:01:30|2840.19|2832.49|2840.99|2833.29|2841.38|2833.68|2840.19|2832.49|15
1651561300000|2022-05-03 07:01:40|2840.76|2833.06|2840.77|2833.07|2840.78|2833.08|2840.58|2832.88|13
1651561310000|2022-05-03 07:01:50|2840.76|2833.06|2840.51|2832.81|2840.77|2833.07|2839.8|2832.1|20
1651561320000|2022-05-03 07:02:00|2840.5|2832.8|2839.38|2831.68|2840.5|2832.8|2839.32|2831.62|26
1651561330000|2022-05-03 07:02:10|2839.46|2831.76|2839.66|2831.96|2840.03|2832.33|2839.4|2831.7|25
1651561340000|2022-05-03 07:02:20|2839.38|2831.68|2840.04|2832.34|2840.07|2832.37|2838.88|2831.18|28
1651561350000|2022-05-03 07:02:30|2840.25|2832.55|2840.24|2832.54|2840.46|2832.76|2839.94|2832.24|24
1651561360000|2022-05-03 07:02:40|2840.3|2832.6|2840.63|2832.93|2840.73|2833.03|2840.3|2832.6|18
1651561370000|2022-05-03 07:02:50|2840.48|2832.78|2840.25|2832.55|2840.63|2832.93|2840.25|2832.55|10
1651561380000|2022-05-03 07:03:00|2841.04|2833.34|2840.51|2832.81|2841.09|2833.39|2840.21|2832.51|23
1651561390000|2022-05-03 07:03:10|2840.5|2832.8|2840.43|2832.73|2840.66|2832.96|2840.15|2832.45|12
1651561400000|2022-05-03 07:03:20|2840.45|2832.75|2840.22|2832.52|2840.45|2832.75|2839.92|2832.22|16
1651561410000|2022-05-03 07:03:30|2840.15|2832.45|2839.56|2831.86|2840.19|2832.49|2839.29|2831.59|25
1651561420000|2022-05-03 07:03:40|2839.55|2831.85|2840.31|2832.61|2840.76|2833.06|2839.35|2831.65|30
1651561430000|2022-05-03 07:03:50|2840.18|2832.48|2840.49|2832.79|2840.49|2832.79|2839.92|2832.22|24
1651561440000|2022-05-03 07:04:00|2840.11|2832.41|2840.54|2832.84|2840.55|2832.85|2840.11|2832.41|21
1651561450000|2022-05-03 07:04:10|2840.55|2832.85|2840.27|2832.57|2840.55|2832.85|2839.92|2832.22|24
1651561460000|2022-05-03 07:04:20|2840.28|2832.58|2840.28|2832.58|2840.28|2832.58|2840.25|2832.55|18
1651561470000|2022-05-03 07:04:30|2840.26|2832.56|2840.32|2832.62|2840.36|2832.66|2840.17|2832.47|16
1651561480000|2022-05-03 07:04:40|2840.3|2832.6|2840.25|2832.55|2840.49|2832.79|2840.09|2832.39|24
1651561490000|2022-05-03 07:04:50|2840.16|2832.46|2840.07|2832.37|2840.18|2832.48|2839.87|2832.17|26
1651561500000|2022-05-03 07:05:00|2839.87|2832.17|2840.17|2832.47|2840.18|2832.48|2839.48|2831.78|26
1651561510000|2022-05-03 07:05:10|2840.12|2832.42|2841.12|2833.42|2841.12|2833.42|2840.12|2832.42|22
1651561520000|2022-05-03 07:05:20|2841.01|2833.31|2840.89|2833.19|2841.12|2833.42|2840.87|2833.17|7
1651561530000|2022-05-03 07:05:30|2840.8|2833.1|2840.14|2832.44|2840.8|2833.1|2840.14|2832.44|11
1651561540000|2022-05-03 07:05:40|2839.7|2832|2839.93|2832.23|2839.93|2832.23|2839.56|2831.86|11
1651561550000|2022-05-03 07:05:50|2839.98|2832.28|2840.26|2832.56|2840.32|2832.62|2839.98|2832.28|11
1651561560000|2022-05-03 07:06:00|2840.31|2832.61|2840.36|2832.66|2840.37|2832.67|2840.26|2832.56|19
1651561570000|2022-05-03 07:06:10|2840.37|2832.67|2841.81|2834.11|2841.81|2834.11|2840.31|2832.61|27
1651561580000|2022-05-03 07:06:20|2841.18|2833.48|2841.64|2833.94|2841.68|2833.98|2840.88|2833.18|31
1651561590000|2022-05-03 07:06:30|2841.68|2833.98|2841.38|2833.68|2841.72|2834.02|2841.13|2833.43|30
1651561600000|2022-05-03 07:06:40|2841.6|2833.9|2840.51|2832.81|2841.6|2833.9|2840.17|2832.47|27
1651561610000|2022-05-03 07:06:50|2840.54|2832.84|2839.96|2832.26|2840.54|2832.84|2839.58|2831.88|27
1651561620000|2022-05-03 07:07:00|2840.21|2832.51|2840.2|2832.5|2840.22|2832.52|2839.82|2832.12|12
1651561630000|2022-05-03 07:07:10|2839.77|2832.07|2839.87|2832.17|2840.22|2832.52|2839.56|2831.86|25
1651561640000|2022-05-03 07:07:20|2839.89|2832.19|2839.92|2832.22|2840.17|2832.47|2839.58|2831.88|15
1651561650000|2022-05-03 07:07:30|2839.89|2832.19|2841.47|2833.77|2841.47|2833.77|2839.8|2832.1|29
1651561660000|2022-05-03 07:07:40|2841.33|2833.63|2841.16|2833.46|2841.71|2834.01|2841.16|2833.46|20
1651561670000|2022-05-03 07:07:50|2841.17|2833.47|2841.59|2833.89|2841.99|2834.29|2841.17|2833.47|26
1651561680000|2022-05-03 07:08:00|2841.58|2833.88|2843.64|2835.94|2843.7|2836|2841.58|2833.88|30
1651561690000|2022-05-03 07:08:10|2843.51|2835.81|2843.3|2835.6|2843.51|2835.81|2843.18|2835.48|35
1651561700000|2022-05-03 07:08:20|2843.25|2835.55|2843.31|2835.61|2843.38|2835.68|2843.25|2835.55|23
1651561710000|2022-05-03 07:08:30|2843.3|2835.6|2843.01|2835.31|2843.5|2835.8|2842.77|2835.07|27
1651561720000|2022-05-03 07:08:40|2842.75|2835.05|2842.99|2835.29|2843.55|2835.85|2842.75|2835.05|24
1651561730000|2022-05-03 07:08:50|2842.97|2835.27|2843|2835.3|2843.25|2835.55|2842.82|2835.12|15
1651561740000|2022-05-03 07:09:00|2843.01|2835.31|2843.25|2835.55|2843.26|2835.56|2843|2835.3|19
1651561750000|2022-05-03 07:09:10|2843.26|2835.56|2843.05|2835.35|2843.26|2835.56|2843.01|2835.31|14
1651561760000|2022-05-03 07:09:20|2843.19|2835.49|2842.64|2834.94|2843.34|2835.64|2842.64|2834.94|10
1651561770000|2022-05-03 07:09:30|2842.7|2835|2842.85|2835.15|2842.86|2835.16|2842.7|2835|15
1651561780000|2022-05-03 07:09:40|2842.88|2835.18|2843.01|2835.31|2843.38|2835.68|2842.87|2835.17|22
1651561790000|2022-05-03 07:09:50|2842.99|2835.29|2843.19|2835.49|2843.26|2835.56|2842.72|2835.02|30
1651561800000|2022-05-03 07:10:00|2843.21|2835.51|2843.39|2835.69|2843.53|2835.83|2842.95|2835.25|13
1651561810000|2022-05-03 07:10:10|2843.57|2835.87|2843.65|2835.95|2843.65|2835.95|2842.85|2835.15|29
1651561820000|2022-05-03 07:10:20|2843.64|2835.94|2843.53|2835.83|2843.64|2835.94|2843.02|2835.32|22
1651561830000|2022-05-03 07:10:30|2843.47|2835.77|2842.58|2834.88|2843.68|2835.98|2842.4|2834.7|32
1651561840000|2022-05-03 07:10:40|2842.45|2834.75|2842.79|2835.09|2842.86|2835.16|2842.45|2834.75|25
1651561850000|2022-05-03 07:10:50|2842.71|2835.01|2841.64|2833.94|2842.72|2835.02|2841.64|2833.94|26
1651561860000|2022-05-03 07:11:00|2841.81|2834.11|2841.91|2834.21|2842|2834.3|2841.21|2833.51|23
1651561870000|2022-05-03 07:11:10|2841.42|2833.72|2840.84|2833.14|2841.98|2834.28|2840.84|2833.14|24
1651561880000|2022-05-03 07:11:20|2840.96|2833.26|2840.29|2832.59|2841.98|2834.28|2840.23|2832.53|32
1651561890000|2022-05-03 07:11:30|2840.41|2832.71|2840.28|2832.58|2840.41|2832.71|2840.22|2832.52|18
1651561900000|2022-05-03 07:11:40|2840.23|2832.53|2840.06|2832.36|2840.39|2832.69|2839.85|2832.15|16
1651561910000|2022-05-03 07:11:50|2839.85|2832.15|2839.32|2831.62|2840.06|2832.36|2839.32|2831.62|22
1651561920000|2022-05-03 07:12:00|2839.31|2831.61|2839.62|2831.92|2839.67|2831.97|2839.27|2831.57|15
1651561930000|2022-05-03 07:12:10|2839.59|2831.89|2839.76|2832.06|2839.98|2832.28|2839.35|2831.65|23
1651561940000|2022-05-03 07:12:20|2840.04|2832.34|2840.72|2833.02|2840.72|2833.02|2840.04|2832.34|28
1651561950000|2022-05-03 07:12:30|2840.75|2833.05|2842.46|2834.76|2842.53|2834.83|2840.74|2833.04|37
1651561960000|2022-05-03 07:12:40|2842.51|2834.81|2841.75|2834.05|2842.55|2834.85|2841.48|2833.78|37
1651561970000|2022-05-03 07:12:50|2841.67|2833.97|2841.11|2833.41|2841.93|2834.23|2841.11|2833.41|24
1651561980000|2022-05-03 07:13:00|2841.38|2833.68|2841.31|2833.61|2841.38|2833.68|2840.79|2833.09|24
1651561990000|2022-05-03 07:13:10|2841.16|2833.46|2841.3|2833.6|2841.32|2833.62|2840.84|2833.14|15
1651562000000|2022-05-03 07:13:20|2841.39|2833.69|2841.54|2833.84|2841.54|2833.84|2841.29|2833.59|13
1651562010000|2022-05-03 07:13:30|2841.62|2833.92|2842|2834.3|2842.02|2834.32|2841.62|2833.92|20
1651562020000|2022-05-03 07:13:40|2842.02|2834.32|2842.57|2834.87|2842.58|2834.88|2841.84|2834.14|30
1651562030000|2022-05-03 07:13:50|2842.56|2834.86|2843.17|2835.47|2843.17|2835.47|2842.53|2834.83|32
1651562040000|2022-05-03 07:14:00|2843.21|2835.51|2842.96|2835.26|2843.33|2835.63|2842.96|2835.26|20
1651562050000|2022-05-03 07:14:10|2842.91|2835.21|2844.39|2836.69|2844.39|2836.69|2842.91|2835.21|21
1651562060000|2022-05-03 07:14:20|2844.16|2836.46|2844.54|2836.84|2844.54|2836.84|2843.78|2836.08|27
1651562070000|2022-05-03 07:14:30|2844.59|2836.89|2844.89|2837.19|2845.05|2837.35|2844.2|2836.5|32
1651562080000|2022-05-03 07:14:40|2844.71|2837.01|2844.97|2837.27|2844.97|2837.27|2844.58|2836.88|27
1651562090000|2022-05-03 07:14:50|2844.79|2837.09|2844.67|2836.97|2845.51|2837.81|2844.65|2836.95|31
1651562100000|2022-05-03 07:15:00|2844.86|2837.16|2846.24|2838.54|2846.32|2838.62|2844.79|2837.09|34
1651562110000|2022-05-03 07:15:10|2845.81|2838.11|2845.73|2838.03|2846.17|2838.47|2845.15|2837.45|34
1651562120000|2022-05-03 07:15:20|2845.97|2838.27|2846.28|2838.58|2846.62|2838.92|2845.79|2838.09|33
1651562130000|2022-05-03 07:15:30|2846.11|2838.41|2845.64|2837.94|2846.11|2838.41|2845.4|2837.7|36
1651562140000|2022-05-03 07:15:40|2845.46|2837.76|2845.05|2837.35|2845.81|2838.11|2844.45|2836.75|34
1651562150000|2022-05-03 07:15:50|2845.18|2837.48|2845.39|2837.69|2845.48|2837.78|2845.18|2837.48|6
1651562160000|2022-05-03 07:16:00|2845.37|2837.67|2844.46|2836.76|2845.48|2837.78|2844.45|2836.75|11
1651562170000|2022-05-03 07:16:10|2844.51|2836.81|2844.47|2836.77|2844.55|2836.85|2844.19|2836.49|21
1651562180000|2022-05-03 07:16:20|2844.48|2836.78|2844.51|2836.81|2844.51|2836.81|2844.46|2836.76|10
1651562190000|2022-05-03 07:16:30|2844.46|2836.76|2844.45|2836.75|2844.51|2836.81|2844.45|2836.75|11
1651562200000|2022-05-03 07:16:40|2844.46|2836.76|2844.14|2836.44|2845.05|2837.35|2844.14|2836.44|18
1651562210000|2022-05-03 07:16:50|2845.09|2837.39|2845.41|2837.71|2845.44|2837.74|2844.75|2837.05|19
1651562220000|2022-05-03 07:17:00|2844.67|2836.97|2845.81|2838.11|2845.88|2838.18|2844.63|2836.93|25
1651562230000|2022-05-03 07:17:10|2845.78|2838.08|2845.72|2838.02|2846.32|2838.62|2844.96|2837.26|28
1651562240000|2022-05-03 07:17:20|2845.73|2838.03|2845.71|2838.01|2845.8|2838.1|2845.05|2837.35|22
1651562250000|2022-05-03 07:17:30|2845.7|2838|2845.48|2837.78|2845.8|2838.1|2845.03|2837.33|16
1651562260000|2022-05-03 07:17:40|2845.59|2837.89|2844.62|2836.92|2845.88|2838.18|2844.12|2836.42|30
1651562270000|2022-05-03 07:17:50|2844.6|2836.9|2844.71|2837.01|2844.75|2837.05|2844.24|2836.54|17
1651562280000|2022-05-03 07:18:00|2844.69|2836.99|2844.61|2836.91|2844.71|2837.01|2844.59|2836.89|20
1651562290000|2022-05-03 07:18:10|2844.63|2836.93|2843.92|2836.22|2844.63|2836.93|2843.92|2836.22|7
1651562300000|2022-05-03 07:18:20|2844.2|2836.5|2844.58|2836.88|2844.58|2836.88|2844.14|2836.44|9
1651562310000|2022-05-03 07:18:30|2844.7|2837|2844.8|2837.1|2844.84|2837.14|2844.51|2836.81|18
1651562320000|2022-05-03 07:18:40|2844.68|2836.98|2844.74|2837.04|2844.8|2837.1|2844.63|2836.93|10
1651562330000|2022-05-03 07:18:50|2844.8|2837.1|2844.34|2836.64|2844.81|2837.11|2843.95|2836.25|29
1651562340000|2022-05-03 07:19:00|2844.43|2836.73|2845.07|2837.37|2845.22|2837.52|2844.4|2836.7|25
1651562350000|2022-05-03 07:19:10|2844.88|2837.18|2844.28|2836.58|2845.07|2837.37|2843.63|2835.93|28
1651562360000|2022-05-03 07:19:20|2844.34|2836.64|2844.3|2836.6|2844.34|2836.64|2843.91|2836.21|20
1651562370000|2022-05-03 07:19:30|2844.29|2836.59|2843.75|2836.05|2844.29|2836.59|2843.63|2835.93|9
1651562380000|2022-05-03 07:19:40|2843.65|2835.95|2844|2836.3|2844.16|2836.46|2843.48|2835.78|28
1651562390000|2022-05-03 07:19:50|2843.97|2836.27|2843.96|2836.26|2844.16|2836.46|2843.62|2835.92|25
1651562400000|2022-05-03 07:20:00|2843.64|2835.94|2844.04|2836.34|2844.07|2836.37|2843.62|2835.92|27
1651562410000|2022-05-03 07:20:10|2844.09|2836.39|2844.49|2836.79|2844.61|2836.91|2844.09|2836.39|21
1651562420000|2022-05-03 07:20:20|2844.63|2836.93|2844.26|2836.56|2844.63|2836.93|2843.32|2835.62|23
1651562430000|2022-05-03 07:20:30|2844.1|2836.4|2843.71|2836.01|2844.1|2836.4|2843.1|2835.4|31
1651562440000|2022-05-03 07:20:40|2843.45|2835.75|2844.14|2836.44|2844.38|2836.68|2843.44|2835.74|32
1651562450000|2022-05-03 07:20:50|2844.15|2836.45|2843.6|2835.9|2844.22|2836.52|2843.45|2835.75|26
1651562460000|2022-05-03 07:21:00|2843.66|2835.96|2843.58|2835.88|2844.18|2836.48|2843.42|2835.72|36
1651562470000|2022-05-03 07:21:10|2844.07|2836.37|2844.1|2836.4|2844.41|2836.71|2843.69|2835.99|33
1651562480000|2022-05-03 07:21:20|2844.24|2836.54|2844.27|2836.57|2844.46|2836.76|2843.94|2836.24|29
1651562490000|2022-05-03 07:21:30|2844.3|2836.6|2843.88|2836.18|2844.46|2836.76|2843.58|2835.88|19
1651562500000|2022-05-03 07:21:40|2843.84|2836.14|2843.58|2835.88|2844.07|2836.37|2843.1|2835.4|22
1651562510000|2022-05-03 07:21:50|2844.07|2836.37|2843.75|2836.05|2844.07|2836.37|2843.55|2835.85|23
1651562520000|2022-05-03 07:22:00|2843.85|2836.15|2844.42|2836.72|2844.53|2836.83|2843.83|2836.13|28
1651562530000|2022-05-03 07:22:10|2844.4|2836.7|2844.48|2836.78|2844.9|2837.2|2844.37|2836.67|20
1651562540000|2022-05-03 07:22:20|2844.42|2836.72|2844.44|2836.74|2844.49|2836.79|2844.35|2836.65|27
1651562550000|2022-05-03 07:22:30|2844.45|2836.75|2844.6|2836.9|2844.65|2836.95|2844.34|2836.64|23
1651562560000|2022-05-03 07:22:40|2844.62|2836.92|2844.33|2836.63|2844.62|2836.92|2844.31|2836.61|21
1651562570000|2022-05-03 07:22:50|2844.47|2836.77|2844.68|2836.98|2844.79|2837.09|2843.63|2835.93|13
1651562580000|2022-05-03 07:23:00|2844.84|2837.14|2844.92|2837.22|2845.07|2837.37|2844.71|2837.01|17
1651562590000|2022-05-03 07:23:10|2845.02|2837.32|2845.8|2838.1|2846.04|2838.34|2845.02|2837.32|29
1651562600000|2022-05-03 07:23:20|2845.79|2838.09|2845.62|2837.92|2846.13|2838.43|2845.53|2837.83|26
1651562610000|2022-05-03 07:23:30|2846.17|2838.47|2845.85|2838.15|2846.28|2838.58|2845.62|2837.92|27
1651562620000|2022-05-03 07:23:40|2845.84|2838.14|2845.61|2837.91|2845.84|2838.14|2844.99|2837.29|25
1651562630000|2022-05-03 07:23:50|2845.06|2837.36|2845.65|2837.95|2845.83|2838.13|2844.76|2837.06|23
1651562640000|2022-05-03 07:24:00|2845.2|2837.5|2845.11|2837.41|2845.7|2838|2845.06|2837.36|18
1651562650000|2022-05-03 07:24:10|2845.6|2837.9|2844.99|2837.29|2846.1|2838.4|2844.65|2836.95|26
1651562660000|2022-05-03 07:24:20|2845.48|2837.78|2845.1|2837.4|2845.48|2837.78|2844.95|2837.25|28
1651562670000|2022-05-03 07:24:30|2845.28|2837.58|2844.26|2836.56|2845.46|2837.76|2844.26|2836.56|27
1651562680000|2022-05-03 07:24:40|2844.79|2837.09|2844.93|2837.23|2844.93|2837.23|2844.26|2836.56|22
1651562690000|2022-05-03 07:24:50|2844.67|2836.97|2844.9|2837.2|2845.24|2837.54|2844.64|2836.94|24
1651562700000|2022-05-03 07:25:00|2844.85|2837.15|2845.47|2837.77|2845.9|2838.2|2844.85|2837.15|27
1651562710000|2022-05-03 07:25:10|2845.43|2837.73|2845.32|2837.62|2845.46|2837.76|2845.19|2837.49|29
1651562720000|2022-05-03 07:25:20|2845.34|2837.64|2845.41|2837.71|2846.12|2838.42|2845.07|2837.37|32
1651562730000|2022-05-03 07:25:30|2845.88|2838.18|2845.85|2838.15|2845.99|2838.29|2845.23|2837.53|34
1651562740000|2022-05-03 07:25:40|2845.51|2837.81|2845.87|2838.17|2845.91|2838.21|2844.98|2837.28|21
1651562750000|2022-05-03 07:25:50|2845.73|2838.03|2846.28|2838.58|2846.28|2838.58|2845.45|2837.75|21
1651562760000|2022-05-03 07:26:00|2845.91|2838.21|2845.71|2838.01|2846.28|2838.58|2845.31|2837.61|11
1651562770000|2022-05-03 07:26:10|2845.63|2837.93|2845.18|2837.48|2845.71|2838.01|2845.01|2837.31|9
1651562780000|2022-05-03 07:26:20|2845.12|2837.42|2845.18|2837.48|2845.18|2837.48|2845.06|2837.36|5
1651562790000|2022-05-03 07:26:30|2845.3|2837.6|2845.6|2837.9|2845.6|2837.9|2845.09|2837.39|7
1651562810000|2022-05-03 07:26:50|2845.56|2837.86|2845.6|2837.9|2845.6|2837.9|2845.23|2837.53|19
1651562820000|2022-05-03 07:27:00|2845.52|2837.82|2846.22|2838.52|2846.28|2838.58|2845.39|2837.69|16
1651562830000|2022-05-03 07:27:10|2845.97|2838.27|2845.64|2837.94|2846.51|2838.81|2845.63|2837.93|29
1651562840000|2022-05-03 07:27:20|2845.4|2837.7|2845.36|2837.66|2845.44|2837.74|2844.96|2837.26|18
1651562850000|2022-05-03 07:27:30|2845.38|2837.68|2845.42|2837.72|2845.42|2837.72|2845.36|2837.66|9
1651562860000|2022-05-03 07:27:40|2845.39|2837.69|2845.55|2837.85|2845.55|2837.85|2845.37|2837.67|18
1651562870000|2022-05-03 07:27:50|2845.49|2837.79|2845.51|2837.81|2845.55|2837.85|2845.49|2837.79|7
1651562880000|2022-05-03 07:28:00|2845.49|2837.79|2845.55|2837.85|2845.63|2837.93|2845.48|2837.78|16
1651562890000|2022-05-03 07:28:10|2845.65|2837.95|2845.84|2838.14|2845.98|2838.28|2845.59|2837.89|19
1651562900000|2022-05-03 07:28:20|2845.88|2838.18|2846.38|2838.68|2846.38|2838.68|2845.85|2838.15|20
1651562910000|2022-05-03 07:28:30|2846.22|2838.52|2846.24|2838.54|2846.38|2838.68|2846.15|2838.45|16
1651562920000|2022-05-03 07:28:40|2846.28|2838.58|2846.5|2838.8|2846.54|2838.84|2846.28|2838.58|17
1651562930000|2022-05-03 07:28:50|2846.68|2838.98|2846.27|2838.57|2846.74|2839.04|2846.14|2838.44|18
1651562940000|2022-05-03 07:29:00|2846.23|2838.53|2846.23|2838.53|2846.27|2838.57|2846.08|2838.38|15
1651562950000|2022-05-03 07:29:10|2846.27|2838.57|2845.66|2837.96|2846.27|2838.57|2845.66|2837.96|15
1651562960000|2022-05-03 07:29:20|2845.68|2837.98|2846|2838.3|2846.14|2838.44|2845.66|2837.96|19
1651562970000|2022-05-03 07:29:30|2845.79|2838.09|2845.75|2838.05|2846.06|2838.36|2845.72|2838.02|20
1651562980000|2022-05-03 07:29:40|2845.72|2838.02|2845.74|2838.04|2845.82|2838.12|2845.72|2838.02|23
1651562990000|2022-05-03 07:29:50|2845.87|2838.17|2846.68|2838.98|2846.68|2838.98|2845.87|2838.17|18
1651563000000|2022-05-03 07:30:00|2846.55|2838.85|2845.55|2837.85|2846.6|2838.9|2845.42|2837.72|6
1651563010000|2022-05-03 07:30:10|2845.35|2837.65|2844.55|2836.85|2845.35|2837.65|2844.55|2836.85|22
1651563020000|2022-05-03 07:30:20|2844.76|2837.06|2844.81|2837.11|2844.86|2837.16|2844.76|2837.06|4
1651563030000|2022-05-03 07:30:30|2844.75|2837.05|2843.47|2835.77|2844.75|2837.05|2842.88|2835.18|29
1651563040000|2022-05-03 07:30:40|2843.48|2835.78|2843.07|2835.37|2843.54|2835.84|2843.07|2835.37|18
1651563050000|2022-05-03 07:30:50|2843.21|2835.51|2842.87|2835.17|2843.23|2835.53|2842.51|2834.81|22
1651563060000|2022-05-03 07:31:00|2842.86|2835.16|2843.38|2835.68|2843.38|2835.68|2842.79|2835.09|21
1651563070000|2022-05-03 07:31:10|2843.57|2835.87|2843.75|2836.05|2843.91|2836.21|2843.11|2835.41|26
1651563080000|2022-05-03 07:31:20|2843.91|2836.21|2843.93|2836.23|2844.14|2836.44|2843.74|2836.04|26
1651563090000|2022-05-03 07:31:30|2843.99|2836.29|2843.81|2836.11|2844.1|2836.4|2843.74|2836.04|21
1651563100000|2022-05-03 07:31:40|2843.74|2836.04|2843.44|2835.74|2843.98|2836.28|2842.95|2835.25|20
1651563110000|2022-05-03 07:31:50|2843.33|2835.63|2842.66|2834.96|2843.37|2835.67|2842.58|2834.88|28
1651563120000|2022-05-03 07:32:00|2842.71|2835.01|2842.41|2834.71|2842.76|2835.06|2842.2|2834.5|24
1651563130000|2022-05-03 07:32:10|2842.2|2834.5|2841.97|2834.27|2842.64|2834.94|2841.92|2834.22|24
1651563140000|2022-05-03 07:32:20|2841.86|2834.16|2841.83|2834.13|2841.86|2834.16|2841.83|2834.13|2
1651563150000|2022-05-03 07:32:30|2841.77|2834.07|2841.57|2833.87|2841.77|2834.07|2841.46|2833.76|4
1651563160000|2022-05-03 07:32:40|2841.58|2833.88|2841.73|2834.03|2841.75|2834.05|2841.56|2833.86|12
1651563170000|2022-05-03 07:32:50|2842.04|2834.34|2842.82|2835.12|2842.92|2835.22|2842.02|2834.32|27
1651563180000|2022-05-03 07:33:00|2842.92|2835.22|2842.89|2835.19|2842.92|2835.22|2842.78|2835.08|13
1651563190000|2022-05-03 07:33:10|2842.97|2835.27|2843.69|2835.99|2843.69|2835.99|2842.89|2835.19|21
1651563200000|2022-05-03 07:33:20|2843.66|2835.96|2843.77|2836.07|2843.78|2836.08|2843.37|2835.67|24
1651563210000|2022-05-03 07:33:30|2843.78|2836.08|2843.78|2836.08|2843.8|2836.1|2843.41|2835.71|22
1651563220000|2022-05-03 07:33:40|2843.68|2835.98|2843.8|2836.1|2843.82|2836.12|2843.5|2835.8|19
1651563230000|2022-05-03 07:33:50|2843.68|2835.98|2844.2|2836.5|2844.2|2836.5|2843.48|2835.78|30
1651563240000|2022-05-03 07:34:00|2844.38|2836.68|2844.76|2837.06|2844.89|2837.19|2844.3|2836.6|32
1651563250000|2022-05-03 07:34:10|2844.48|2836.78|2844|2836.3|2844.9|2837.2|2844|2836.3|18
1651563260000|2022-05-03 07:34:20|2844.04|2836.34|2843.97|2836.27|2844.18|2836.48|2843.97|2836.27|18
1651563270000|2022-05-03 07:34:30|2843.99|2836.29|2845.34|2837.64|2845.34|2837.64|2843.98|2836.28|26
1651563280000|2022-05-03 07:34:40|2845.31|2837.61|2847.04|2839.34|2847.23|2839.53|2845.31|2837.61|30
1651563290000|2022-05-03 07:34:50|2847.08|2839.38|2847.88|2840.18|2847.88|2840.18|2847.06|2839.36|23
1651563300000|2022-05-03 07:35:00|2847.92|2840.22|2848.1|2840.4|2848.1|2840.4|2847.92|2840.22|18
1651563310000|2022-05-03 07:35:10|2848.09|2840.39|2848.04|2840.34|2848.12|2840.42|2848.03|2840.33|19
1651563320000|2022-05-03 07:35:20|2848.71|2841.01|2848.34|2840.64|2848.71|2841.01|2847.2|2839.5|24
1651563330000|2022-05-03 07:35:30|2848.22|2840.52|2847.36|2839.66|2848.34|2840.64|2847.12|2839.42|34
1651563340000|2022-05-03 07:35:40|2847.1|2839.4|2847.36|2839.66|2847.59|2839.89|2847.08|2839.38|34
1651563350000|2022-05-03 07:35:50|2847.58|2839.88|2847.83|2840.13|2847.87|2840.17|2847.4|2839.7|28
1651563360000|2022-05-03 07:36:00|2847.73|2840.03|2847.92|2840.22|2848.05|2840.35|2847.73|2840.03|27
1651563370000|2022-05-03 07:36:10|2847.93|2840.23|2848.74|2841.04|2848.74|2841.04|2847.93|2840.23|23
1651563380000|2022-05-03 07:36:20|2848.77|2841.07|2849.13|2841.43|2849.19|2841.49|2848.7|2841|19
1651563390000|2022-05-03 07:36:30|2849.15|2841.45|2849.58|2841.88|2849.71|2842.01|2849.1|2841.4|23
1651563400000|2022-05-03 07:36:40|2849.63|2841.93|2851.06|2843.36|2851.07|2843.37|2849.63|2841.93|24
1651563410000|2022-05-03 07:36:50|2851.07|2843.37|2850.92|2843.22|2851.45|2843.75|2850.8|2843.1|22
1651563420000|2022-05-03 07:37:00|2850.87|2843.17|2850.07|2842.37|2850.87|2843.17|2849.97|2842.27|19
1651563430000|2022-05-03 07:37:10|2850.1|2842.4|2850.14|2842.44|2850.27|2842.57|2849.92|2842.22|26
1651563440000|2022-05-03 07:37:20|2850.16|2842.46|2849.94|2842.24|2850.18|2842.48|2849.89|2842.19|11
1651563450000|2022-05-03 07:37:30|2849.9|2842.2|2849.87|2842.17|2850.19|2842.49|2849.87|2842.17|17
1651563460000|2022-05-03 07:37:40|2849.92|2842.22|2849.25|2841.55|2850.34|2842.64|2849.04|2841.34|27
1651563470000|2022-05-03 07:37:50|2849.24|2841.54|2848.91|2841.21|2849.28|2841.58|2848.78|2841.08|27
1651563480000|2022-05-03 07:38:00|2848.9|2841.2|2848.97|2841.27|2849|2841.3|2848.87|2841.17|32
1651563490000|2022-05-03 07:38:10|2848.98|2841.28|2849.04|2841.34|2849.05|2841.35|2848.93|2841.23|24
1651563500000|2022-05-03 07:38:20|2848.99|2841.29|2849|2841.3|2849.04|2841.34|2848.96|2841.26|11
1651563510000|2022-05-03 07:38:30|2849.01|2841.31|2849.29|2841.59|2849.29|2841.59|2848.99|2841.29|17
1651563520000|2022-05-03 07:38:40|2849.27|2841.57|2849.08|2841.38|2849.27|2841.57|2849.08|2841.38|13
1651563530000|2022-05-03 07:38:50|2849.07|2841.37|2848.7|2841|2849.17|2841.47|2848.64|2840.94|15
1651563540000|2022-05-03 07:39:00|2848.69|2840.99|2848.79|2841.09|2848.81|2841.11|2848.43|2840.73|18
1651563550000|2022-05-03 07:39:10|2848.81|2841.11|2848.02|2840.32|2848.81|2841.11|2848.01|2840.31|30
1651563560000|2022-05-03 07:39:20|2848.03|2840.33|2848.09|2840.39|2848.2|2840.5|2847.78|2840.08|26
1651563570000|2022-05-03 07:39:30|2847.93|2840.23|2848.22|2840.52|2848.29|2840.59|2847.9|2840.2|23
1651563580000|2022-05-03 07:39:40|2848.06|2840.36|2848.08|2840.38|2848.23|2840.53|2848.06|2840.36|18
1651563590000|2022-05-03 07:39:50|2848.07|2840.37|2847.88|2840.18|2848.29|2840.59|2847.88|2840.18|13
1651563600000|2022-05-03 07:40:00|2847.82|2840.12|2847.43|2839.73|2847.82|2840.12|2847.36|2839.66|8
1651563610000|2022-05-03 07:40:10|2847.36|2839.66|2847.72|2840.02|2847.85|2840.15|2847.31|2839.61|13
1651563620000|2022-05-03 07:40:20|2847.61|2839.91|2847.62|2839.92|2847.72|2840.02|2847.6|2839.9|16
1651563630000|2022-05-03 07:40:30|2847.6|2839.9|2847.63|2839.93|2847.74|2840.04|2847.52|2839.82|29
1651563640000|2022-05-03 07:40:40|2847.64|2839.94|2847.74|2840.04|2847.74|2840.04|2847.57|2839.87|16
1651563650000|2022-05-03 07:40:50|2847.73|2840.03|2847.64|2839.94|2847.79|2840.09|2847.42|2839.72|14
1651563660000|2022-05-03 07:41:00|2847.43|2839.73|2848.41|2840.71|2848.41|2840.71|2847.27|2839.57|18
1651563670000|2022-05-03 07:41:10|2848.59|2840.89|2846.88|2839.18|2848.59|2840.89|2846.88|2839.18|32
1651563680000|2022-05-03 07:41:20|2847.44|2839.74|2846.93|2839.23|2847.44|2839.74|2846.39|2838.69|26
1651563690000|2022-05-03 07:41:30|2846.68|2838.98|2846.83|2839.13|2847.08|2839.38|2846.4|2838.7|13
1651563700000|2022-05-03 07:41:40|2846.87|2839.17|2846.92|2839.22|2846.92|2839.22|2846.71|2839.01|10
1651563710000|2022-05-03 07:41:50|2846.94|2839.24|2846.43|2838.73|2847.07|2839.37|2846.28|2838.58|21
1651563720000|2022-05-03 07:42:00|2846.35|2838.65|2846.39|2838.69|2846.39|2838.69|2846.35|2838.65|2
1651563730000|2022-05-03 07:42:10|2846.4|2838.7|2846.97|2839.27|2847.18|2839.48|2846.23|2838.53|32
1651563740000|2022-05-03 07:42:20|2847.17|2839.47|2846.82|2839.12|2847.32|2839.62|2846.74|2839.04|24
1651563750000|2022-05-03 07:42:30|2847.22|2839.52|2846.39|2838.69|2847.54|2839.84|2846.39|2838.69|21
1651563760000|2022-05-03 07:42:40|2847.23|2839.53|2846.94|2839.24|2847.41|2839.71|2846.38|2838.68|18
1651563770000|2022-05-03 07:42:50|2847.41|2839.71|2847.36|2839.66|2847.42|2839.72|2846.88|2839.18|16
1651563780000|2022-05-03 07:43:00|2847.35|2839.65|2846.56|2838.86|2847.42|2839.72|2846.47|2838.77|23
1651563790000|2022-05-03 07:43:10|2846.54|2838.84|2845.88|2838.18|2846.58|2838.88|2845.8|2838.1|22
1651563800000|2022-05-03 07:43:20|2845.87|2838.17|2845.86|2838.16|2845.87|2838.17|2845.86|2838.16|2
1651563810000|2022-05-03 07:43:30|2845.65|2837.95|2845.16|2837.46|2845.65|2837.95|2845.16|2837.46|18
1651563820000|2022-05-03 07:43:40|2844.95|2837.25|2843.94|2836.24|2844.95|2837.25|2843.77|2836.07|15
1651563830000|2022-05-03 07:43:50|2843.93|2836.23|2844.81|2837.11|2844.81|2837.11|2843.93|2836.23|8
1651563840000|2022-05-03 07:44:00|2844.61|2836.91|2844.45|2836.75|2844.72|2837.02|2844.44|2836.74|9
1651563850000|2022-05-03 07:44:10|2844.54|2836.84|2844.62|2836.92|2844.72|2837.02|2844.44|2836.74|19
1651563860000|2022-05-03 07:44:20|2844.82|2837.12|2845|2837.3|2845.63|2837.93|2844.82|2837.12|32
1651563870000|2022-05-03 07:44:30|2844.98|2837.28|2844.27|2836.57|2845.03|2837.33|2844.05|2836.35|22
1651563880000|2022-05-03 07:44:40|2844.19|2836.49|2844.3|2836.6|2844.68|2836.98|2843.98|2836.28|21
1651563890000|2022-05-03 07:44:50|2844.18|2836.48|2843.1|2835.4|2844.68|2836.98|2842.88|2835.18|19
1651563900000|2022-05-03 07:45:00|2842.88|2835.18|2843.46|2835.76|2843.46|2835.76|2841.8|2834.1|34
1651563910000|2022-05-03 07:45:10|2843.42|2835.72|2843.46|2835.76|2843.5|2835.8|2843.37|2835.67|13
1651563920000|2022-05-03 07:45:20|2843.49|2835.79|2843.69|2835.99|2843.85|2836.15|2843.47|2835.77|13
1651563930000|2022-05-03 07:45:30|2843.73|2836.03|2844|2836.3|2844|2836.3|2843.53|2835.83|25
1651563940000|2022-05-03 07:45:40|2844.03|2836.33|2843.62|2835.92|2844.05|2836.35|2843.55|2835.85|29
1651563950000|2022-05-03 07:45:50|2843.61|2835.91|2842.92|2835.22|2843.8|2836.1|2842.9|2835.2|21
1651563960000|2022-05-03 07:46:00|2842.78|2835.08|2842.3|2834.6|2843.24|2835.54|2842.23|2834.53|22
1651563970000|2022-05-03 07:46:10|2842.36|2834.66|2842.31|2834.61|2842.36|2834.66|2842.27|2834.57|7
1651563980000|2022-05-03 07:46:20|2842.26|2834.56|2841.43|2833.73|2842.26|2834.56|2841.34|2833.64|15
1651564000000|2022-05-03 07:46:40|2841.42|2833.72|2841.37|2833.67|2841.42|2833.72|2841.37|2833.67|3
1651564010000|2022-05-03 07:46:50|2841.33|2833.63|2841.04|2833.34|2841.33|2833.63|2841.04|2833.34|4
1651564020000|2022-05-03 07:47:00|2841.03|2833.33|2841.44|2833.74|2841.46|2833.76|2840.89|2833.19|21
1651564030000|2022-05-03 07:47:10|2841.45|2833.75|2841.51|2833.81|2841.68|2833.98|2841.29|2833.59|16
1651564040000|2022-05-03 07:47:20|2841.29|2833.59|2841.53|2833.83|2841.76|2834.06|2841.29|2833.59|29
1651564050000|2022-05-03 07:47:30|2841.01|2833.31|2840.12|2832.42|2841.07|2833.37|2840.12|2832.42|28
1651564060000|2022-05-03 07:47:40|2840.1|2832.4|2839.91|2832.21|2840.14|2832.44|2839.79|2832.09|22
1651564070000|2022-05-03 07:47:50|2839.88|2832.18|2839.96|2832.26|2839.96|2832.26|2839.58|2831.88|19
1651564080000|2022-05-03 07:48:00|2839.91|2832.21|2839.4|2831.7|2839.92|2832.22|2839.4|2831.7|22
1651564090000|2022-05-03 07:48:10|2839.86|2832.16|2838.8|2831.1|2839.86|2832.16|2838.8|2831.1|26
1651564100000|2022-05-03 07:48:20|2839.34|2831.64|2839.57|2831.87|2839.58|2831.88|2838.84|2831.14|24
1651564110000|2022-05-03 07:48:30|2839.56|2831.86|2840.58|2832.88|2840.85|2833.15|2838.95|2831.25|25
1651564120000|2022-05-03 07:48:40|2840.32|2832.62|2840.93|2833.23|2841.02|2833.32|2840.32|2832.62|20
1651564130000|2022-05-03 07:48:50|2840.8|2833.1|2840.67|2832.97|2840.8|2833.1|2840.1|2832.4|23
1651564140000|2022-05-03 07:49:00|2840.66|2832.96|2839.99|2832.29|2840.7|2833|2839.93|2832.23|28
1651564150000|2022-05-03 07:49:10|2840.35|2832.65|2840.3|2832.6|2840.45|2832.75|2839.99|2832.29|15
1651564160000|2022-05-03 07:49:20|2839.68|2831.98|2840.04|2832.34|2840.13|2832.43|2839.16|2831.46|31
1651564170000|2022-05-03 07:49:30|2840.13|2832.43|2839.54|2831.84|2840.13|2832.43|2839.14|2831.44|21
1651564180000|2022-05-03 07:49:40|2839.55|2831.85|2839.41|2831.71|2839.56|2831.86|2839.31|2831.61|20
1651564190000|2022-05-03 07:49:50|2839.38|2831.68|2839.39|2831.69|2839.42|2831.72|2839.37|2831.67|6
1651564200000|2022-05-03 07:50:00|2839.44|2831.74|2840.26|2832.56|2840.76|2833.06|2839.33|2831.63|23
1651564210000|2022-05-03 07:50:10|2840.76|2833.06|2840.73|2833.03|2840.8|2833.1|2840.25|2832.55|25
1651564220000|2022-05-03 07:50:20|2840.77|2833.07|2840.33|2832.63|2840.82|2833.12|2840.31|2832.61|17
1651564230000|2022-05-03 07:50:30|2840.32|2832.62|2840.31|2832.61|2840.47|2832.77|2840.31|2832.61|21
1651564240000|2022-05-03 07:50:40|2840.22|2832.52|2841.19|2833.49|2841.44|2833.74|2840.21|2832.51|25
1651564250000|2022-05-03 07:50:50|2841.18|2833.48|2841.49|2833.79|2841.52|2833.82|2841.18|2833.48|18
1651564260000|2022-05-03 07:51:00|2841.57|2833.87|2842.58|2834.88|2842.58|2834.88|2841.57|2833.87|32
1651564270000|2022-05-03 07:51:10|2842.44|2834.74|2841.79|2834.09|2842.44|2834.74|2841.54|2833.84|21
1651564280000|2022-05-03 07:51:20|2841.81|2834.11|2842.49|2834.79|2842.73|2835.03|2841.62|2833.92|29
1651564290000|2022-05-03 07:51:30|2842.55|2834.85|2843.9|2836.2|2844.01|2836.31|2842.09|2834.39|28
1651564300000|2022-05-03 07:51:40|2843.93|2836.23|2844.84|2837.14|2844.84|2837.14|2843.93|2836.23|25
1651564310000|2022-05-03 07:51:50|2844.86|2837.16|2844.64|2836.94|2844.94|2837.24|2844.64|2836.94|11
1651564320000|2022-05-03 07:52:00|2844.66|2836.96|2844.48|2836.78|2845.02|2837.32|2844.48|2836.78|14
1651564330000|2022-05-03 07:52:10|2844.52|2836.82|2844.41|2836.71|2844.52|2836.82|2844.37|2836.67|24
1651564340000|2022-05-03 07:52:20|2844.42|2836.72|2844.51|2836.81|2844.56|2836.86|2844.42|2836.72|17
1651564350000|2022-05-03 07:52:30|2844.52|2836.82|2845.09|2837.39|2845.38|2837.68|2844.52|2836.82|24
1651564360000|2022-05-03 07:52:40|2845.08|2837.38|2845.25|2837.55|2845.31|2837.61|2845.05|2837.35|13
1651564370000|2022-05-03 07:52:50|2845.2|2837.5|2844.96|2837.26|2845.3|2837.6|2844.62|2836.92|24
1651564380000|2022-05-03 07:53:00|2844.62|2836.92|2845.45|2837.75|2845.65|2837.95|2844.62|2836.92|32
1651564390000|2022-05-03 07:53:10|2845.53|2837.83|2845.67|2837.97|2845.7|2838|2845.3|2837.6|30
1651564400000|2022-05-03 07:53:20|2845.54|2837.84|2845.64|2837.94|2845.64|2837.94|2845.43|2837.73|26
1651564410000|2022-05-03 07:53:30|2845.71|2838.01|2846.19|2838.49|2846.26|2838.56|2845.69|2837.99|30
1651564420000|2022-05-03 07:53:40|2846.21|2838.51|2846.23|2838.53|2846.23|2838.53|2846|2838.3|33
1651564430000|2022-05-03 07:53:50|2846.22|2838.52|2845.71|2838.01|2846.58|2838.88|2845.71|2838.01|19
1651564440000|2022-05-03 07:54:00|2845.78|2838.08|2845.77|2838.07|2845.78|2838.08|2845.58|2837.88|13
1651564450000|2022-05-03 07:54:10|2845.75|2838.05|2846.75|2839.05|2846.76|2839.06|2845.75|2838.05|28
1651564460000|2022-05-03 07:54:20|2846.74|2839.04|2847.58|2839.88|2847.78|2840.08|2846.74|2839.04|32
1651564470000|2022-05-03 07:54:30|2847.57|2839.87|2847.86|2840.16|2847.97|2840.27|2847.5|2839.8|30
1651564480000|2022-05-03 07:54:40|2847.69|2839.99|2847.03|2839.33|2848.29|2840.59|2847.03|2839.33|30
1651564490000|2022-05-03 07:54:50|2847.28|2839.58|2847.12|2839.42|2847.28|2839.58|2846.89|2839.19|22
1651564500000|2022-05-03 07:55:00|2847.11|2839.41|2847.57|2839.87|2847.57|2839.87|2846.97|2839.27|25
1651564510000|2022-05-03 07:55:10|2847.59|2839.89|2847.64|2839.94|2847.72|2840.02|2847.55|2839.85|18
1651564520000|2022-05-03 07:55:20|2847.65|2839.95|2848.23|2840.53|2848.23|2840.53|2847.64|2839.94|29
1651564530000|2022-05-03 07:55:30|2848.26|2840.56|2848.05|2840.35|2848.53|2840.83|2848.05|2840.35|25
1651564540000|2022-05-03 07:55:40|2848.17|2840.47|2847.13|2839.43|2848.25|2840.55|2846.78|2839.08|25
1651564550000|2022-05-03 07:55:50|2847.18|2839.48|2847.1|2839.4|2847.76|2840.06|2846.52|2838.82|28
1651564560000|2022-05-03 07:56:00|2847.11|2839.41|2847.52|2839.82|2847.77|2840.07|2846.37|2838.67|25
1651564570000|2022-05-03 07:56:10|2847.55|2839.85|2847.74|2840.04|2848.26|2840.56|2847.55|2839.85|21
1651564580000|2022-05-03 07:56:20|2848.13|2840.43|2848.24|2840.54|2848.48|2840.78|2847.74|2840.04|22
1651564590000|2022-05-03 07:56:30|2848.35|2840.65|2848.24|2840.54|2848.35|2840.65|2848.07|2840.37|15
1651564600000|2022-05-03 07:56:40|2848.15|2840.45|2848.16|2840.46|2848.16|2840.46|2848.07|2840.37|7
1651564610000|2022-05-03 07:56:50|2847.88|2840.18|2847.82|2840.12|2847.95|2840.25|2847.82|2840.12|8
1651564620000|2022-05-03 07:57:00|2847.74|2840.04|2847.76|2840.06|2847.76|2840.06|2847.74|2840.04|4
1651564630000|2022-05-03 07:57:10|2847.75|2840.05|2847.74|2840.04|2847.82|2840.12|2847.73|2840.03|13
1651564640000|2022-05-03 07:57:20|2847.82|2840.12|2847.96|2840.26|2847.96|2840.26|2847.67|2839.97|21
1651564650000|2022-05-03 07:57:30|2847.72|2840.02|2847.7|2840|2847.96|2840.26|2847.33|2839.63|8
1651564660000|2022-05-03 07:57:40|2847.29|2839.59|2846.5|2838.8|2847.76|2840.06|2846.5|2838.8|21
1651564670000|2022-05-03 07:57:50|2846.51|2838.81|2846.66|2838.96|2846.66|2838.96|2845.8|2838.1|23
1651564680000|2022-05-03 07:58:00|2846.33|2838.63|2846.7|2839|2846.86|2839.16|2846.33|2838.63|19
1651564690000|2022-05-03 07:58:10|2846.86|2839.16|2846.65|2838.95|2846.86|2839.16|2846.24|2838.54|12
1651564700000|2022-05-03 07:58:20|2846.86|2839.16|2846.8|2839.1|2846.86|2839.16|2846.3|2838.6|19
1651564710000|2022-05-03 07:58:30|2846.3|2838.6|2846.33|2838.63|2846.84|2839.14|2846.3|2838.6|21
1651564720000|2022-05-03 07:58:40|2846.61|2838.91|2846.83|2839.13|2846.83|2839.13|2846.28|2838.58|17
1651564730000|2022-05-03 07:58:50|2846.66|2838.96|2847.23|2839.53|2847.33|2839.63|2846.54|2838.84|30
1651564740000|2022-05-03 07:59:00|2847.25|2839.55|2847.36|2839.66|2847.58|2839.88|2846.76|2839.06|24
1651564750000|2022-05-03 07:59:10|2847.37|2839.67|2847.18|2839.48|2847.37|2839.67|2846.88|2839.18|24
1651564760000|2022-05-03 07:59:20|2847.19|2839.49|2847.74|2840.04|2847.74|2840.04|2847.11|2839.41|28
1651564770000|2022-05-03 07:59:30|2847.72|2840.02|2848|2840.3|2848.08|2840.38|2847.72|2840.02|22
1651564780000|2022-05-03 07:59:40|2848.13|2840.43|2848.19|2840.49|2848.37|2840.67|2848.01|2840.31|26
1651564790000|2022-05-03 07:59:50|2848.2|2840.5|2848.33|2840.63|2848.49|2840.79|2848.17|2840.47|28
1651564800000|2022-05-03 08:00:00|2848.39|2840.69|2848.32|2840.62|2848.46|2840.76|2848.32|2840.62|15
1651564810000|2022-05-03 08:00:10|2848.33|2840.63|2847.7|2840|2848.37|2840.67|2847.51|2839.81|24
1651564820000|2022-05-03 08:00:20|2847.48|2839.78|2847.69|2839.99|2847.76|2840.06|2847.21|2839.51|26
1651564830000|2022-05-03 08:00:30|2847.46|2839.76|2848.1|2840.4|2848.1|2840.4|2847.46|2839.76|22
1651564840000|2022-05-03 08:00:40|2848.18|2840.48|2848.97|2841.27|2848.99|2841.29|2848.08|2840.38|25
1651564850000|2022-05-03 08:00:50|2848.84|2841.14|2849.01|2841.31|2849.06|2841.36|2848.22|2840.52|32
1651564860000|2022-05-03 08:01:00|2849.03|2841.33|2849.11|2841.41|2849.41|2841.71|2848.59|2840.89|32
1651564870000|2022-05-03 08:01:10|2849.12|2841.42|2847.83|2840.13|2849.17|2841.47|2847.71|2840.01|34
1651564880000|2022-05-03 08:01:20|2848.49|2840.79|2848.43|2840.73|2848.49|2840.79|2847.76|2840.06|26
1651564890000|2022-05-03 08:01:30|2848.42|2840.72|2848.64|2840.94|2848.64|2840.94|2848.35|2840.65|25
1651564900000|2022-05-03 08:01:40|2848.56|2840.86|2848.55|2840.85|2848.72|2841.02|2848.36|2840.66|22
1651564910000|2022-05-03 08:01:50|2848.52|2840.82|2848.97|2841.27|2849.16|2841.46|2848.48|2840.78|27
1651564920000|2022-05-03 08:02:00|2848.96|2841.26|2848.84|2841.14|2849|2841.3|2848.56|2840.86|21
1651564930000|2022-05-03 08:02:10|2848.85|2841.15|2849.49|2841.79|2849.85|2842.15|2848.71|2841.01|33
1651564940000|2022-05-03 08:02:20|2849.44|2841.74|2849.55|2841.85|2849.56|2841.86|2849.44|2841.74|25
1651564950000|2022-05-03 08:02:30|2849.52|2841.82|2849.96|2842.26|2850.09|2842.39|2848.63|2840.93|34
1651564960000|2022-05-03 08:02:40|2849.97|2842.27|2849.69|2841.99|2850.18|2842.48|2849.54|2841.84|19
1651564970000|2022-05-03 08:02:50|2850.08|2842.38|2851.01|2843.31|2851.09|2843.39|2849.69|2841.99|31
1651564980000|2022-05-03 08:03:00|2851.08|2843.38|2850.83|2843.13|2851.12|2843.42|2850.56|2842.86|28
1651564990000|2022-05-03 08:03:10|2850.9|2843.2|2850.82|2843.12|2851.01|2843.31|2850.1|2842.4|32
1651565000000|2022-05-03 08:03:20|2850.67|2842.97|2850.28|2842.58|2850.96|2843.26|2850.28|2842.58|28
1651565010000|2022-05-03 08:03:30|2850.25|2842.55|2849.52|2841.82|2850.7|2843|2849.52|2841.82|34
1651565020000|2022-05-03 08:03:40|2849.62|2841.92|2848.68|2840.98|2849.62|2841.92|2848.31|2840.61|18
1651565030000|2022-05-03 08:03:50|2848.67|2840.97|2849.23|2841.53|2849.23|2841.53|2848.48|2840.78|16
1651565040000|2022-05-03 08:04:00|2849.22|2841.52|2849.15|2841.45|2849.22|2841.52|2848.62|2840.92|36
1651565050000|2022-05-03 08:04:10|2849.14|2841.44|2849.33|2841.63|2849.44|2841.74|2849.13|2841.43|23
1651565060000|2022-05-03 08:04:20|2849.3|2841.6|2849.54|2841.84|2849.65|2841.95|2849.21|2841.51|23
1651565070000|2022-05-03 08:04:30|2849.51|2841.81|2849.58|2841.88|2849.75|2842.05|2849.5|2841.8|29
1651565080000|2022-05-03 08:04:40|2849.37|2841.67|2849.64|2841.94|2849.71|2842.01|2849.16|2841.46|31
1651565090000|2022-05-03 08:04:50|2849.63|2841.93|2849.55|2841.85|2849.93|2842.23|2848.7|2841|24
1651565100000|2022-05-03 08:05:00|2849.86|2842.16|2849.96|2842.26|2850.02|2842.32|2849.46|2841.76|29
1651565110000|2022-05-03 08:05:10|2849.98|2842.28|2849.62|2841.92|2850.04|2842.34|2849.37|2841.67|28
1651565120000|2022-05-03 08:05:20|2849.33|2841.63|2849.65|2841.95|2849.66|2841.96|2849.33|2841.63|26
1651565130000|2022-05-03 08:05:30|2849.66|2841.96|2850.08|2842.38|2850.08|2842.38|2849.34|2841.64|24
1651565140000|2022-05-03 08:05:40|2849.92|2842.22|2849.45|2841.75|2849.92|2842.22|2849.15|2841.45|26
1651565150000|2022-05-03 08:05:50|2849.72|2842.02|2849.21|2841.51|2849.72|2842.02|2849.2|2841.5|30
1651565160000|2022-05-03 08:06:00|2849.24|2841.54|2850.45|2842.75|2850.45|2842.75|2849.09|2841.39|34
1651565170000|2022-05-03 08:06:10|2850.43|2842.73|2849.71|2842.01|2851.06|2843.36|2849.67|2841.97|35
1651565180000|2022-05-03 08:06:20|2849.72|2842.02|2850.14|2842.44|2850.19|2842.49|2849.72|2842.02|30
1651565190000|2022-05-03 08:06:30|2850.17|2842.47|2850.48|2842.78|2850.49|2842.79|2850.17|2842.47|11
1651565200000|2022-05-03 08:06:40|2850.47|2842.77|2850.49|2842.79|2850.75|2843.05|2850.3|2842.6|22
1651565210000|2022-05-03 08:06:50|2850.54|2842.84|2850.81|2843.11|2850.91|2843.21|2850.38|2842.68|27
1651565220000|2022-05-03 08:07:00|2850.87|2843.17|2850.92|2843.22|2851.3|2843.6|2850.5|2842.8|34
1651565230000|2022-05-03 08:07:10|2850.71|2843.01|2851.01|2843.31|2851.5|2843.8|2850.71|2843.01|27
1651565240000|2022-05-03 08:07:20|2851.04|2843.34|2850.66|2842.96|2851.49|2843.79|2850.66|2842.96|30
1651565250000|2022-05-03 08:07:30|2850.65|2842.95|2850.92|2843.22|2850.98|2843.28|2850.1|2842.4|37
1651565260000|2022-05-03 08:07:40|2851.01|2843.31|2850.87|2843.17|2851.05|2843.35|2850.41|2842.71|31
1651565270000|2022-05-03 08:07:50|2850.63|2842.93|2850.33|2842.63|2850.98|2843.28|2849.88|2842.18|28
1651565280000|2022-05-03 08:08:00|2850.44|2842.74|2850.45|2842.75|2850.58|2842.88|2850.42|2842.72|19
1651565290000|2022-05-03 08:08:10|2850.35|2842.65|2850.22|2842.52|2850.42|2842.72|2850.22|2842.52|18
1651565300000|2022-05-03 08:08:20|2850.18|2842.48|2849.59|2841.89|2850.74|2843.04|2849.56|2841.86|30
1651565310000|2022-05-03 08:08:30|2849.57|2841.87|2849.95|2842.25|2849.99|2842.29|2849.57|2841.87|18
1651565320000|2022-05-03 08:08:40|2849.92|2842.22|2850.53|2842.83|2850.58|2842.88|2849.9|2842.2|30
1651565330000|2022-05-03 08:08:50|2850.57|2842.87|2850.27|2842.57|2850.57|2842.87|2850.12|2842.42|22
1651565340000|2022-05-03 08:09:00|2850.25|2842.55|2850.4|2842.7|2850.65|2842.95|2849.86|2842.16|31
1651565350000|2022-05-03 08:09:10|2850.53|2842.83|2850.65|2842.95|2850.78|2843.08|2850.31|2842.61|30
1651565360000|2022-05-03 08:09:20|2850.66|2842.96|2850.73|2843.03|2850.81|2843.11|2850.47|2842.77|26
1651565370000|2022-05-03 08:09:30|2850.72|2843.02|2850.59|2842.89|2850.72|2843.02|2850.18|2842.48|24
1651565380000|2022-05-03 08:09:40|2850.41|2842.71|2851.11|2843.41|2851.13|2843.43|2850.41|2842.71|19
1651565390000|2022-05-03 08:09:50|2851|2843.3|2850.89|2843.19|2851.08|2843.38|2850.89|2843.19|13
1651565400000|2022-05-03 08:10:00|2850.96|2843.26|2850.81|2843.11|2851|2843.3|2850.59|2842.89|29
1651565410000|2022-05-03 08:10:10|2850.7|2843|2850.37|2842.67|2851.02|2843.32|2850.27|2842.57|31
1651565420000|2022-05-03 08:10:20|2850.3|2842.6|2850.56|2842.86|2851.17|2843.47|2850.3|2842.6|31
1651565430000|2022-05-03 08:10:30|2850.81|2843.11|2850.38|2842.68|2850.81|2843.11|2850.13|2842.43|29
1651565440000|2022-05-03 08:10:40|2850.34|2842.64|2849.12|2841.42|2850.34|2842.64|2849.09|2841.39|35
1651565450000|2022-05-03 08:10:50|2849.15|2841.45|2849|2841.3|2849.16|2841.46|2848.34|2840.64|33
1651565460000|2022-05-03 08:11:00|2848.99|2841.29|2848.66|2840.96|2849.08|2841.38|2848.65|2840.95|28
1651565470000|2022-05-03 08:11:10|2848.71|2841.01|2848.85|2841.15|2849|2841.3|2848.64|2840.94|33
1651565480000|2022-05-03 08:11:20|2848.76|2841.06|2850.61|2842.91|2850.64|2842.94|2848.76|2841.06|31
1651565490000|2022-05-03 08:11:30|2850.64|2842.94|2850.81|2843.11|2851.99|2844.29|2850.32|2842.62|33
1651565500000|2022-05-03 08:11:40|2850.73|2843.03|2850.06|2842.36|2850.73|2843.03|2849.9|2842.2|32
1651565510000|2022-05-03 08:11:50|2850.24|2842.54|2848.89|2841.19|2850.24|2842.54|2848.86|2841.16|17
1651565520000|2022-05-03 08:12:00|2848.73|2841.03|2849.39|2841.69|2849.39|2841.69|2848.51|2840.81|13
1651565530000|2022-05-03 08:12:10|2848.5|2840.8|2848.36|2840.66|2849.87|2842.17|2848.15|2840.45|15
1651565540000|2022-05-03 08:12:20|2848.35|2840.65|2848.92|2841.22|2848.92|2841.22|2848.21|2840.51|19
1651565550000|2022-05-03 08:12:30|2848.64|2840.94|2848.92|2841.22|2848.92|2841.22|2848.64|2840.94|8
1651565560000|2022-05-03 08:12:40|2848.64|2840.94|2848.63|2840.93|2848.94|2841.24|2848.63|2840.93|10
1651565570000|2022-05-03 08:12:50|2848.5|2840.8|2848.58|2840.88|2848.9|2841.2|2848.39|2840.69|19
1651565580000|2022-05-03 08:13:00|2848.57|2840.87|2848.63|2840.93|2848.93|2841.23|2848.45|2840.75|13
1651565590000|2022-05-03 08:13:10|2848.57|2840.87|2848.87|2841.17|2848.88|2841.18|2848.52|2840.82|19
1651565600000|2022-05-03 08:13:20|2848.5|2840.8|2848.38|2840.68|2849.23|2841.53|2848.34|2840.64|16
1651565610000|2022-05-03 08:13:30|2847.85|2840.15|2847.85|2840.15|2848.23|2840.53|2847.85|2840.15|11
1651565620000|2022-05-03 08:13:40|2848.21|2840.51|2848.72|2841.02|2848.8|2841.1|2848.21|2840.51|25
1651565630000|2022-05-03 08:13:50|2848.54|2840.84|2848.22|2840.52|2849.26|2841.56|2848.22|2840.52|26
1651565640000|2022-05-03 08:14:00|2848.82|2841.12|2848.51|2840.81|2849.07|2841.37|2848.37|2840.67|17
1651565650000|2022-05-03 08:14:10|2848.42|2840.72|2848.44|2840.74|2849.43|2841.73|2848.29|2840.59|31
1651565660000|2022-05-03 08:14:20|2848.34|2840.64|2848.78|2841.08|2849.14|2841.44|2848.22|2840.52|17
1651565670000|2022-05-03 08:14:30|2848.76|2841.06|2848.56|2840.86|2848.85|2841.15|2848.3|2840.6|24
1651565680000|2022-05-03 08:14:40|2848.82|2841.12|2848.64|2840.94|2849.2|2841.5|2848.54|2840.84|30
1651565690000|2022-05-03 08:14:50|2848.82|2841.12|2848.64|2840.94|2849.03|2841.33|2848.38|2840.68|33
1651565700000|2022-05-03 08:15:00|2849.04|2841.34|2850.12|2842.42|2850.18|2842.48|2848.75|2841.05|24
1651565710000|2022-05-03 08:15:10|2850|2842.3|2850.16|2842.46|2850.61|2842.91|2849.95|2842.25|32
1651565720000|2022-05-03 08:15:20|2850.2|2842.5|2850.73|2843.03|2850.8|2843.1|2849.99|2842.29|36
1651565730000|2022-05-03 08:15:30|2850.57|2842.87|2849.95|2842.25|2850.6|2842.9|2849.93|2842.23|32
1651565740000|2022-05-03 08:15:40|2849.93|2842.23|2849.4|2841.7|2849.93|2842.23|2849.37|2841.67|35
1651565750000|2022-05-03 08:15:50|2849.25|2841.55|2848.53|2840.83|2849.32|2841.62|2848.46|2840.76|37
1651565760000|2022-05-03 08:16:00|2848.88|2841.18|2848.44|2840.74|2848.89|2841.19|2848.41|2840.71|17
1651565770000|2022-05-03 08:16:10|2848.67|2840.97|2848.71|2841.01|2848.81|2841.11|2848.52|2840.82|26
1651565780000|2022-05-03 08:16:20|2848.84|2841.14|2848.59|2840.89|2849.54|2841.84|2848.59|2840.89|31
1651565790000|2022-05-03 08:16:30|2849.19|2841.49|2850.5|2842.8|2850.5|2842.8|2849.19|2841.49|29
1651565800000|2022-05-03 08:16:40|2850.55|2842.85|2851.22|2843.52|2851.25|2843.55|2850.55|2842.85|33
1651565810000|2022-05-03 08:16:50|2851.08|2843.38|2851.09|2843.39|2851.09|2843.39|2850.93|2843.23|23
1651565820000|2022-05-03 08:17:00|2851.15|2843.45|2851.65|2843.95|2851.78|2844.08|2851.15|2843.45|28
1651565830000|2022-05-03 08:17:10|2851.63|2843.93|2851.13|2843.43|2851.73|2844.03|2851.08|2843.38|28
1651565840000|2022-05-03 08:17:20|2851.11|2843.41|2850.9|2843.2|2851.13|2843.43|2850.89|2843.19|27
1651565850000|2022-05-03 08:17:30|2850.98|2843.28|2850.88|2843.18|2850.98|2843.28|2850.85|2843.15|11
1651565860000|2022-05-03 08:17:40|2850.89|2843.19|2851.33|2843.63|2851.54|2843.84|2850.68|2842.98|33
1651565870000|2022-05-03 08:17:50|2851.35|2843.65|2851.52|2843.82|2851.73|2844.03|2851.28|2843.58|27
1651565880000|2022-05-03 08:18:00|2851.5|2843.8|2851.94|2844.24|2852.24|2844.54|2851.11|2843.41|36
1651565890000|2022-05-03 08:18:10|2852.32|2844.62|2852.95|2845.25|2852.95|2845.25|2852.3|2844.6|28
1651565900000|2022-05-03 08:18:20|2852.96|2845.26|2853.25|2845.55|2853.42|2845.72|2852.95|2845.25|25
1651565910000|2022-05-03 08:18:30|2853.15|2845.45|2852.73|2845.03|2853.15|2845.45|2852.59|2844.89|32
1651565920000|2022-05-03 08:18:40|2852.74|2845.04|2852.5|2844.8|2852.74|2845.04|2852.5|2844.8|27
1651565930000|2022-05-03 08:18:50|2852.49|2844.79|2851.8|2844.1|2852.49|2844.79|2851.77|2844.07|24
1651565940000|2022-05-03 08:19:00|2851.78|2844.08|2850.86|2843.16|2851.9|2844.2|2850.63|2842.93|20
1651565950000|2022-05-03 08:19:10|2850.63|2842.93|2850.05|2842.35|2850.85|2843.15|2849.65|2841.95|30
1651565960000|2022-05-03 08:19:20|2849.74|2842.04|2850.53|2842.83|2850.79|2843.09|2849.7|2842|26
1651565970000|2022-05-03 08:19:30|2850.59|2842.89|2850.53|2842.83|2850.63|2842.93|2850.2|2842.5|13
1651565980000|2022-05-03 08:19:40|2850.77|2843.07|2850.31|2842.61|2851.01|2843.31|2850.26|2842.56|22
1651565990000|2022-05-03 08:19:50|2850.4|2842.7|2850.03|2842.33|2850.49|2842.79|2849.97|2842.27|8
1651566000000|2022-05-03 08:20:00|2849.82|2842.12|2849.83|2842.13|2849.83|2842.13|2849.51|2841.81|7
1651566010000|2022-05-03 08:20:10|2849.73|2842.03|2849.83|2842.13|2849.83|2842.13|2849.72|2842.02|3
1651566020000|2022-05-03 08:20:20|2849.77|2842.07|2849.83|2842.13|2849.83|2842.13|2849.77|2842.07|2
1651566030000|2022-05-03 08:20:30|2849.73|2842.03|2849.67|2841.97|2849.73|2842.03|2849.46|2841.76|8
1651566040000|2022-05-03 08:20:40|2849.43|2841.73|2849.67|2841.97|2849.67|2841.97|2849.18|2841.48|17
1651566050000|2022-05-03 08:20:50|2849.61|2841.91|2849.93|2842.23|2850.34|2842.64|2849.55|2841.85|14
1651566060000|2022-05-03 08:21:00|2850.34|2842.64|2849.89|2842.19|2850.34|2842.64|2849.83|2842.13|13
1651566070000|2022-05-03 08:21:10|2849.86|2842.16|2849.89|2842.19|2849.89|2842.19|2849.85|2842.15|11
1651566080000|2022-05-03 08:21:20|2849.85|2842.15|2849.82|2842.12|2849.91|2842.21|2849.82|2842.12|5
1651566090000|2022-05-03 08:21:30|2849.87|2842.17|2849.76|2842.06|2849.9|2842.2|2849.38|2841.68|17
1651566100000|2022-05-03 08:21:40|2849.75|2842.05|2849.34|2841.64|2849.78|2842.08|2849.05|2841.35|19
1651566110000|2022-05-03 08:21:50|2849.36|2841.66|2849.03|2841.33|2849.53|2841.83|2848.83|2841.13|25
1651566120000|2022-05-03 08:22:00|2849.04|2841.34|2849.14|2841.44|2849.19|2841.49|2848.76|2841.06|12
1651566130000|2022-05-03 08:22:10|2849.03|2841.33|2849.59|2841.89|2849.59|2841.89|2848.76|2841.06|22
1651566140000|2022-05-03 08:22:20|2849.5|2841.8|2849.75|2842.05|2849.76|2842.06|2849.01|2841.31|24
1651566150000|2022-05-03 08:22:30|2849.74|2842.04|2850.39|2842.69|2850.55|2842.85|2849.32|2841.62|33
1651566160000|2022-05-03 08:22:40|2850.37|2842.67|2850.38|2842.68|2850.46|2842.76|2849.66|2841.96|25
1651566170000|2022-05-03 08:22:50|2850.36|2842.66|2851.01|2843.31|2851.01|2843.31|2850.05|2842.35|26
1651566180000|2022-05-03 08:23:00|2851.02|2843.32|2851.4|2843.7|2851.75|2844.05|2850.96|2843.26|31
1651566190000|2022-05-03 08:23:10|2851.65|2843.95|2851.38|2843.68|2851.65|2843.95|2851.08|2843.38|9
1651566200000|2022-05-03 08:23:20|2851.62|2843.92|2850.97|2843.27|2851.62|2843.92|2850.93|2843.23|14
1651566210000|2022-05-03 08:23:30|2850.87|2843.17|2850.3|2842.6|2850.87|2843.17|2849.84|2842.14|25
1651566220000|2022-05-03 08:23:40|2850.25|2842.55|2851.26|2843.56|2851.49|2843.79|2850.01|2842.31|32
1651566230000|2022-05-03 08:23:50|2851.49|2843.79|2851.51|2843.81|2851.79|2844.09|2850.95|2843.25|36
1651566240000|2022-05-03 08:24:00|2851.25|2843.55|2851.54|2843.84|2851.7|2844|2851.03|2843.33|35
1651566250000|2022-05-03 08:24:10|2851.56|2843.86|2851.03|2843.33|2851.74|2844.04|2850.99|2843.29|19
1651566260000|2022-05-03 08:24:20|2851.07|2843.37|2851.65|2843.95|2851.68|2843.98|2850.78|2843.08|30
1651566270000|2022-05-03 08:24:30|2851.64|2843.94|2851.64|2843.94|2851.66|2843.96|2851.42|2843.72|14
1651566280000|2022-05-03 08:24:40|2851.63|2843.93|2851.66|2843.96|2851.66|2843.96|2851.43|2843.73|21
1651566290000|2022-05-03 08:24:50|2851.62|2843.92|2851.52|2843.82|2851.63|2843.93|2851.43|2843.73|29
1651566300000|2022-05-03 08:25:00|2851.54|2843.84|2851.44|2843.74|2851.59|2843.89|2851.31|2843.61|27
1651566310000|2022-05-03 08:25:10|2851.43|2843.73|2852.92|2845.22|2852.92|2845.22|2851.41|2843.71|25
1651566320000|2022-05-03 08:25:20|2852.89|2845.19|2852.67|2844.97|2853.64|2845.94|2852.67|2844.97|28
1651566330000|2022-05-03 08:25:30|2852.73|2845.03|2852.23|2844.53|2853.11|2845.41|2852|2844.3|35
1651566340000|2022-05-03 08:25:40|2852.21|2844.51|2852.18|2844.48|2852.24|2844.54|2852.03|2844.33|28
1651566350000|2022-05-03 08:25:50|2852.17|2844.47|2851.99|2844.29|2852.24|2844.54|2851.93|2844.23|26
1651566360000|2022-05-03 08:26:00|2852.03|2844.33|2851.89|2844.19|2852.03|2844.33|2851.67|2843.97|23
1651566370000|2022-05-03 08:26:10|2851.96|2844.26|2852.81|2845.11|2852.99|2845.29|2851.7|2844|25
1651566380000|2022-05-03 08:26:20|2852.74|2845.04|2852.72|2845.02|2852.97|2845.27|2852.64|2844.94|33
1651566390000|2022-05-03 08:26:30|2852.5|2844.8|2852.68|2844.98|2852.68|2844.98|2852.11|2844.41|32
1651566400000|2022-05-03 08:26:40|2852.72|2845.02|2852.63|2844.93|2852.72|2845.02|2852.62|2844.92|24
1651566410000|2022-05-03 08:26:50|2852.58|2844.88|2852.26|2844.56|2852.74|2845.04|2852.21|2844.51|31
1651566420000|2022-05-03 08:27:00|2852.31|2844.61|2851.91|2844.21|2852.43|2844.73|2851.91|2844.21|20
1651566430000|2022-05-03 08:27:10|2851.9|2844.2|2851.92|2844.22|2851.93|2844.23|2851.83|2844.13|17
1651566440000|2022-05-03 08:27:20|2851.94|2844.24|2851.63|2843.93|2852|2844.3|2851.53|2843.83|9
1651566450000|2022-05-03 08:27:30|2851.34|2843.64|2851.56|2843.86|2851.63|2843.93|2851.34|2843.64|10
1651566460000|2022-05-03 08:27:40|2851.63|2843.93|2851.56|2843.86|2851.63|2843.93|2851.34|2843.64|5
1651566470000|2022-05-03 08:27:50|2851.63|2843.93|2851.27|2843.57|2851.63|2843.93|2851.27|2843.57|8
1651566480000|2022-05-03 08:28:00|2851.39|2843.69|2852.1|2844.4|2852.18|2844.48|2851.37|2843.67|19
1651566490000|2022-05-03 08:28:10|2851.93|2844.23|2853.49|2845.79|2853.74|2846.04|2851.93|2844.23|29
1651566500000|2022-05-03 08:28:20|2853.48|2845.78|2853.67|2845.97|2853.75|2846.05|2853.27|2845.57|28
1651566510000|2022-05-03 08:28:30|2853.6|2845.9|2853.12|2845.42|2853.67|2845.97|2852.95|2845.25|31
1651566520000|2022-05-03 08:28:40|2853.11|2845.41|2853.21|2845.51|2853.37|2845.67|2852.98|2845.28|30
1651566530000|2022-05-03 08:28:50|2853.22|2845.52|2853.24|2845.54|2853.3|2845.6|2853.18|2845.48|23
1651566540000|2022-05-03 08:29:00|2853.26|2845.56|2852.75|2845.05|2853.51|2845.81|2852.75|2845.05|27
1651566550000|2022-05-03 08:29:10|2852.86|2845.16|2851.86|2844.16|2852.86|2845.16|2851.8|2844.1|14
1651566560000|2022-05-03 08:29:20|2851.77|2844.07|2851.64|2843.94|2851.86|2844.16|2851.57|2843.87|6
1651566570000|2022-05-03 08:29:30|2851.39|2843.69|2850.71|2843.01|2851.39|2843.69|2850.5|2842.8|14
1651566580000|2022-05-03 08:29:40|2850.8|2843.1|2850.86|2843.16|2850.86|2843.16|2850.68|2842.98|23
1651566590000|2022-05-03 08:29:50|2850.8|2843.1|2850.74|2843.04|2850.86|2843.16|2850.5|2842.8|19
1651566600000|2022-05-03 08:30:00|2850.77|2843.07|2851.13|2843.43|2851.13|2843.43|2850.35|2842.65|22
1651566610000|2022-05-03 08:30:10|2851.1|2843.4|2854.05|2846.35|2854.05|2846.35|2850.92|2843.22|38
1651566620000|2022-05-03 08:30:20|2853.47|2845.77|2853.26|2845.56|2854.08|2846.38|2853.26|2845.56|27
1651566630000|2022-05-03 08:30:30|2853.03|2845.33|2852.86|2845.16|2853.18|2845.48|2852.75|2845.05|9
1651566640000|2022-05-03 08:30:40|2852.63|2844.93|2852.25|2844.55|2852.63|2844.93|2851.99|2844.29|18
1651566650000|2022-05-03 08:30:50|2852.27|2844.57|2852.31|2844.61|2852.31|2844.61|2852.15|2844.45|10
1651566660000|2022-05-03 08:31:00|2852.28|2844.58|2852.31|2844.61|2852.31|2844.61|2852.09|2844.39|19
1651566670000|2022-05-03 08:31:10|2852.2|2844.5|2852.2|2844.5|2852.2|2844.5|2852.16|2844.46|13
1651566680000|2022-05-03 08:31:20|2852.13|2844.43|2852.11|2844.41|2852.2|2844.5|2852.07|2844.37|12
1651566690000|2022-05-03 08:31:30|2852.49|2844.79|2853.6|2845.9|2853.61|2845.91|2852.49|2844.79|27
1651566700000|2022-05-03 08:31:40|2853.52|2845.82|2853.1|2845.4|2853.53|2845.83|2853.1|2845.4|22
1651566710000|2022-05-03 08:31:50|2853.09|2845.39|2852.6|2844.9|2853.27|2845.57|2852.51|2844.81|18
1651566720000|2022-05-03 08:32:00|2852.51|2844.81|2852.6|2844.9|2852.6|2844.9|2852.51|2844.81|16
1651566730000|2022-05-03 08:32:10|2852.54|2844.84|2852.7|2845|2852.8|2845.1|2852.51|2844.81|22
1651566740000|2022-05-03 08:32:20|2852.71|2845.01|2852.61|2844.91|2852.8|2845.1|2852.56|2844.86|20
1651566750000|2022-05-03 08:32:30|2852.75|2845.05|2852.52|2844.82|2852.8|2845.1|2852.25|2844.55|27
1651566760000|2022-05-03 08:32:40|2852.41|2844.71|2852.53|2844.83|2852.59|2844.89|2852.1|2844.4|27
1651566770000|2022-05-03 08:32:50|2852.23|2844.53|2852.67|2844.97|2852.71|2845.01|2852.23|2844.53|28
1651566780000|2022-05-03 08:33:00|2852.35|2844.65|2852.14|2844.44|2852.35|2844.65|2852.09|2844.39|13
1651566790000|2022-05-03 08:33:10|2852.24|2844.54|2852.21|2844.51|2852.24|2844.54|2852.12|2844.42|12
1651566800000|2022-05-03 08:33:20|2852.14|2844.44|2852.21|2844.51|2852.21|2844.51|2852.12|2844.42|5
1651566810000|2022-05-03 08:33:30|2852.11|2844.41|2852.21|2844.51|2852.21|2844.51|2852.11|2844.41|2
1651566820000|2022-05-03 08:33:40|2852.17|2844.47|2852.21|2844.51|2852.21|2844.51|2852.16|2844.46|6
1651566830000|2022-05-03 08:33:50|2852.17|2844.47|2851.85|2844.15|2852.17|2844.47|2851.85|2844.15|13
1651566840000|2022-05-03 08:34:00|2851.86|2844.16|2852|2844.3|2852|2844.3|2851.59|2843.89|11
1651566850000|2022-05-03 08:34:10|2852.03|2844.33|2852.91|2845.21|2852.91|2845.21|2851.61|2843.91|34
1651566860000|2022-05-03 08:34:20|2853.07|2845.37|2853.29|2845.59|2853.29|2845.59|2853.07|2845.37|19
1651566870000|2022-05-03 08:34:30|2853.17|2845.47|2853.18|2845.48|2853.19|2845.49|2853.07|2845.37|11
1651566880000|2022-05-03 08:34:40|2853.25|2845.55|2853.07|2845.37|2853.27|2845.57|2852.1|2844.4|26
1651566890000|2022-05-03 08:34:50|2853.04|2845.34|2853.1|2845.4|2853.1|2845.4|2852.98|2845.28|30
1651566900000|2022-05-03 08:35:00|2852.99|2845.29|2853.95|2846.25|2853.96|2846.26|2852.97|2845.27|32
1651566910000|2022-05-03 08:35:10|2853.92|2846.22|2853.09|2845.39|2853.92|2846.22|2852.82|2845.12|23
1651566920000|2022-05-03 08:35:20|2852.82|2845.12|2853.4|2845.7|2853.4|2845.7|2852.81|2845.11|22
1651566930000|2022-05-03 08:35:30|2853.1|2845.4|2853.37|2845.67|2853.65|2845.95|2853.03|2845.33|24
1651566940000|2022-05-03 08:35:40|2853.56|2845.86|2853.61|2845.91|2853.66|2845.96|2852.92|2845.22|30
1651566950000|2022-05-03 08:35:50|2853.68|2845.98|2855.77|2848.07|2855.9|2848.2|2853.64|2845.94|37
1651566960000|2022-05-03 08:36:00|2855.76|2848.06|2855.54|2847.84|2855.92|2848.22|2855.45|2847.75|29
1651566970000|2022-05-03 08:36:10|2855.55|2847.85|2856.13|2848.43|2856.23|2848.53|2855.52|2847.82|30
1651566980000|2022-05-03 08:36:20|2856.17|2848.47|2856.62|2848.92|2857.02|2849.32|2856.17|2848.47|31
1651566990000|2022-05-03 08:36:30|2856.61|2848.91|2856.56|2848.86|2856.61|2848.91|2856.32|2848.62|33
1651567000000|2022-05-03 08:36:40|2856.6|2848.9|2856.68|2848.98|2856.98|2849.28|2856.59|2848.89|31
1651567010000|2022-05-03 08:36:50|2856.64|2848.94|2856.59|2848.89|2856.68|2848.98|2856.21|2848.51|26
1651567020000|2022-05-03 08:37:00|2856.41|2848.71|2856.69|2848.99|2856.84|2849.14|2856.41|2848.71|32
1651567030000|2022-05-03 08:37:10|2856.74|2849.04|2856.62|2848.92|2856.78|2849.08|2856.36|2848.66|32
1651567040000|2022-05-03 08:37:20|2856.74|2849.04|2856.74|2849.04|2856.87|2849.17|2856.33|2848.63|20
1651567050000|2022-05-03 08:37:30|2856.69|2848.99|2856.96|2849.26|2857.14|2849.44|2856.5|2848.8|34
1651567060000|2022-05-03 08:37:40|2856.71|2849.01|2856.6|2848.9|2857.25|2849.55|2856.6|2848.9|28
1651567070000|2022-05-03 08:37:50|2856.58|2848.88|2856.44|2848.74|2856.72|2849.02|2856.07|2848.37|34
1651567080000|2022-05-03 08:38:00|2856.46|2848.76|2856.66|2848.96|2856.69|2848.99|2856.41|2848.71|30
1651567090000|2022-05-03 08:38:10|2856.61|2848.91|2856.88|2849.18|2856.92|2849.22|2856.61|2848.91|14
1651567100000|2022-05-03 08:38:20|2856.71|2849.01|2857.2|2849.5|2857.49|2849.79|2856.71|2849.01|24
1651567110000|2022-05-03 08:38:30|2857.11|2849.41|2857.62|2849.92|2857.62|2849.92|2856.9|2849.2|19
1651567120000|2022-05-03 08:38:40|2857.63|2849.93|2857.2|2849.5|2857.68|2849.98|2856.83|2849.13|19
1651567130000|2022-05-03 08:38:50|2857.07|2849.37|2856.9|2849.2|2857.2|2849.5|2856.62|2848.92|19
1651567140000|2022-05-03 08:39:00|2856.69|2848.99|2857.16|2849.46|2857.45|2849.75|2856.69|2848.99|21
1651567150000|2022-05-03 08:39:10|2857.11|2849.41|2857.16|2849.46|2857.16|2849.46|2857.09|2849.39|7
1651567160000|2022-05-03 08:39:20|2857.1|2849.4|2857.16|2849.46|2857.16|2849.46|2857.09|2849.39|10
1651567170000|2022-05-03 08:39:30|2857.1|2849.4|2856.34|2848.64|2857.16|2849.46|2856.33|2848.63|20
1651567180000|2022-05-03 08:39:40|2856.27|2848.57|2856.28|2848.58|2856.51|2848.81|2856.06|2848.36|25
1651567190000|2022-05-03 08:39:50|2856.03|2848.33|2855.59|2847.89|2856.44|2848.74|2855.08|2847.38|33
1651567200000|2022-05-03 08:40:00|2855.54|2847.84|2855.54|2847.84|2855.56|2847.86|2855.38|2847.68|15
1651567210000|2022-05-03 08:40:10|2855.49|2847.79|2855.44|2847.74|2855.54|2847.84|2855.28|2847.58|8
1651567220000|2022-05-03 08:40:20|2855.38|2847.68|2855.86|2848.16|2855.95|2848.25|2855.38|2847.68|23
1651567230000|2022-05-03 08:40:30|2855.8|2848.1|2855.8|2848.1|2855.95|2848.25|2855.41|2847.71|16
1651567240000|2022-05-03 08:40:40|2855.79|2848.09|2855.88|2848.18|2855.88|2848.18|2855.4|2847.7|8
1651567250000|2022-05-03 08:40:50|2855.9|2848.2|2855.42|2847.72|2855.9|2848.2|2855.36|2847.66|18
1651567260000|2022-05-03 08:41:00|2855.35|2847.65|2855.43|2847.73|2855.44|2847.74|2855.15|2847.45|24
1651567270000|2022-05-03 08:41:10|2855.15|2847.45|2855.18|2847.48|2855.43|2847.73|2855.15|2847.45|21
1651567280000|2022-05-03 08:41:20|2855.13|2847.43|2855.44|2847.74|2855.58|2847.88|2855.13|2847.43|6
1651567290000|2022-05-03 08:41:30|2855.31|2847.61|2855.41|2847.71|2855.51|2847.81|2855.3|2847.6|8
1651567300000|2022-05-03 08:41:40|2855.47|2847.77|2855.14|2847.44|2855.47|2847.77|2855.14|2847.44|5
1651567310000|2022-05-03 08:41:50|2855.16|2847.46|2855.09|2847.39|2855.17|2847.47|2855.09|2847.39|5
1651567320000|2022-05-03 08:42:00|2855.1|2847.4|2854.86|2847.16|2855.1|2847.4|2854.86|2847.16|3
1651567330000|2022-05-03 08:42:10|2855.06|2847.36|2854.86|2847.16|2855.38|2847.68|2854.86|2847.16|5
1651567340000|2022-05-03 08:42:20|2854.81|2847.11|2854.5|2846.8|2854.81|2847.11|2854.42|2846.72|8
1651567350000|2022-05-03 08:42:30|2854.57|2846.87|2854.57|2846.87|2854.57|2846.87|2854.13|2846.43|8
1651567360000|2022-05-03 08:42:40|2854.8|2847.1|2854.8|2847.1|2854.8|2847.1|2854.37|2846.67|11
1651567370000|2022-05-03 08:42:50|2854.71|2847.01|2854.58|2846.88|2854.71|2847.01|2854.24|2846.54|12
1651567380000|2022-05-03 08:43:00|2854.37|2846.67|2854.57|2846.87|2854.65|2846.95|2853.68|2845.98|24
1651567390000|2022-05-03 08:43:10|2854.37|2846.67|2853.54|2845.84|2854.37|2846.67|2853.54|2845.84|6
1651567400000|2022-05-03 08:43:20|2853.5|2845.8|2852.7|2845|2853.5|2845.8|2852.62|2844.92|6
1651567410000|2022-05-03 08:43:30|2852.58|2844.88|2853.33|2845.63|2853.47|2845.77|2852.58|2844.88|16
1651567420000|2022-05-03 08:43:40|2853.31|2845.61|2853.1|2845.4|2853.31|2845.61|2853.1|2845.4|4
1651567430000|2022-05-03 08:43:50|2853.12|2845.42|2852.83|2845.13|2853.12|2845.42|2852.83|2845.13|9
1651567440000|2022-05-03 08:44:00|2852.77|2845.07|2852.32|2844.62|2852.77|2845.07|2852.25|2844.55|12
1651567450000|2022-05-03 08:44:10|2852.28|2844.58|2852.36|2844.66|2852.82|2845.12|2851.85|2844.15|19
1651567460000|2022-05-03 08:44:20|2852.35|2844.65|2852.43|2844.73|2852.45|2844.75|2852.33|2844.63|10
1651567470000|2022-05-03 08:44:30|2852.5|2844.8|2852.1|2844.4|2852.5|2844.8|2852.1|2844.4|10
1651567480000|2022-05-03 08:44:40|2852.06|2844.36|2851.7|2844|2852.08|2844.38|2851.7|2844|16
1651567490000|2022-05-03 08:44:50|2851.68|2843.98|2851.45|2843.75|2851.68|2843.98|2851.45|2843.75|6
1651567500000|2022-05-03 08:45:00|2851.49|2843.79|2851.74|2844.04|2851.74|2844.04|2851.42|2843.72|18
1651567510000|2022-05-03 08:45:10|2851.91|2844.21|2851.87|2844.17|2852.24|2844.54|2851.36|2843.66|25
1651567520000|2022-05-03 08:45:20|2851.86|2844.16|2851.6|2843.9|2852.02|2844.32|2850.97|2843.27|27
1651567530000|2022-05-03 08:45:30|2851.58|2843.88|2851.08|2843.38|2851.77|2844.07|2851.08|2843.38|29
1651567550000|2022-05-03 08:45:50|2851.05|2843.35|2850.92|2843.22|2851.08|2843.38|2850.92|2843.22|3
1651567560000|2022-05-03 08:46:00|2850.71|2843.01|2849.99|2842.29|2850.71|2843.01|2849.86|2842.16|11
1651567570000|2022-05-03 08:46:10|2849.83|2842.13|2849.91|2842.21|2850.07|2842.37|2849.83|2842.13|13
1651567580000|2022-05-03 08:46:20|2849.85|2842.15|2849.49|2841.79|2849.98|2842.28|2849.17|2841.47|24
1651567590000|2022-05-03 08:46:30|2849.53|2841.83|2848.72|2841.02|2850.7|2843|2848.53|2840.83|22
1651567600000|2022-05-03 08:46:40|2848.71|2841.01|2849.37|2841.67|2849.43|2841.73|2848.5|2840.8|21
1651567610000|2022-05-03 08:46:50|2849.36|2841.66|2849.21|2841.51|2849.43|2841.73|2848.48|2840.78|17
1651567620000|2022-05-03 08:47:00|2849.16|2841.46|2849.47|2841.77|2849.95|2842.25|2848.95|2841.25|19
1651567630000|2022-05-03 08:47:10|2849.48|2841.78|2850.89|2843.19|2850.89|2843.19|2849.48|2841.78|34
1651567640000|2022-05-03 08:47:20|2850.9|2843.2|2850.98|2843.28|2850.98|2843.28|2850.67|2842.97|29
1651567650000|2022-05-03 08:47:30|2850.79|2843.09|2850.56|2842.86|2850.79|2843.09|2850.26|2842.56|21
1651567660000|2022-05-03 08:47:40|2850.55|2842.85|2849.87|2842.17|2850.55|2842.85|2849.87|2842.17|23
1651567670000|2022-05-03 08:47:50|2850.14|2842.44|2849.43|2841.73|2850.35|2842.65|2849.43|2841.73|21
1651567680000|2022-05-03 08:48:00|2849.59|2841.89|2850.31|2842.61|2850.31|2842.61|2849.44|2841.74|16
1651567690000|2022-05-03 08:48:10|2850.29|2842.59|2850.29|2842.59|2850.29|2842.59|2850.29|2842.59|1
1651567700000|2022-05-03 08:48:20|2850.26|2842.56|2850.05|2842.35|2850.26|2842.56|2850.05|2842.35|3
1651567710000|2022-05-03 08:48:30|2850.06|2842.36|2849.81|2842.11|2850.06|2842.36|2849.81|2842.11|10
1651567720000|2022-05-03 08:48:40|2849.98|2842.28|2849.9|2842.2|2850.09|2842.39|2849.9|2842.2|15
1651567730000|2022-05-03 08:48:50|2849.78|2842.08|2849.9|2842.2|2849.9|2842.2|2849.72|2842.02|7
1651567740000|2022-05-03 08:49:00|2849.77|2842.07|2849.92|2842.22|2849.92|2842.22|2849.68|2841.98|15
1651567750000|2022-05-03 08:49:10|2849.77|2842.07|2849.22|2841.52|2849.9|2842.2|2849.02|2841.32|32
1651567760000|2022-05-03 08:49:20|2849.23|2841.53|2849.51|2841.81|2849.51|2841.81|2849.23|2841.53|12
1651567770000|2022-05-03 08:49:30|2849.36|2841.66|2849.51|2841.81|2849.51|2841.81|2848.87|2841.17|24
1651567780000|2022-05-03 08:49:40|2849.23|2841.53|2849.51|2841.81|2849.51|2841.81|2848.87|2841.17|22
1651567790000|2022-05-03 08:49:50|2848.87|2841.17|2848.92|2841.22|2849.51|2841.81|2848.36|2840.66|29
1651567800000|2022-05-03 08:50:00|2849.29|2841.59|2848.99|2841.29|2849.29|2841.59|2848.9|2841.2|7
1651567810000|2022-05-03 08:50:10|2848.96|2841.26|2849.18|2841.48|2849.51|2841.81|2848.84|2841.14|22
1651567820000|2022-05-03 08:50:20|2848.85|2841.15|2849.17|2841.47|2849.2|2841.5|2848.84|2841.14|25
1651567830000|2022-05-03 08:50:30|2849.18|2841.48|2849.36|2841.66|2849.51|2841.81|2848.94|2841.24|24
1651567840000|2022-05-03 08:50:40|2849.31|2841.61|2849.61|2841.91|2849.61|2841.91|2849.28|2841.58|26
1651567850000|2022-05-03 08:50:50|2849.6|2841.9|2850.57|2842.87|2850.58|2842.88|2849.42|2841.72|34
1651567860000|2022-05-03 08:51:00|2850.14|2842.44|2850.59|2842.89|2850.59|2842.89|2849.82|2842.12|18
1651567870000|2022-05-03 08:51:10|2850.43|2842.73|2850.66|2842.96|2850.66|2842.96|2849.84|2842.14|17
1651567880000|2022-05-03 08:51:20|2850.56|2842.86|2850.56|2842.86|2850.66|2842.96|2850.56|2842.86|7
1651567890000|2022-05-03 08:51:30|2850.08|2842.38|2850.35|2842.65|2850.66|2842.96|2849.99|2842.29|16
1651567900000|2022-05-03 08:51:40|2850.33|2842.63|2850.43|2842.73|2850.43|2842.73|2849.79|2842.09|22
1651567910000|2022-05-03 08:51:50|2850.41|2842.71|2850.41|2842.71|2850.48|2842.78|2850.39|2842.69|19
1651567920000|2022-05-03 08:52:00|2850.48|2842.78|2850.34|2842.64|2850.48|2842.78|2850.34|2842.64|9
1651567930000|2022-05-03 08:52:10|2850.35|2842.65|2850|2842.3|2850.35|2842.65|2850|2842.3|5
1651567940000|2022-05-03 08:52:20|2849.85|2842.15|2849.69|2841.99|2849.85|2842.15|2849.69|2841.99|6
1651567950000|2022-05-03 08:52:30|2849.71|2842.01|2850.26|2842.56|2850.29|2842.59|2849.71|2842.01|8
1651567960000|2022-05-03 08:52:40|2850.25|2842.55|2850.49|2842.79|2850.52|2842.82|2850.14|2842.44|26
1651567970000|2022-05-03 08:52:50|2850.48|2842.78|2850.73|2843.03|2850.73|2843.03|2850.2|2842.5|15
1651567980000|2022-05-03 08:53:00|2850.75|2843.05|2850.62|2842.92|2850.94|2843.24|2850.18|2842.48|24
1651567990000|2022-05-03 08:53:10|2850.65|2842.95|2850.7|2843|2850.96|2843.26|2850.64|2842.94|13
1651568000000|2022-05-03 08:53:20|2850.69|2842.99|2850.8|2843.1|2850.9|2843.2|2850.04|2842.34|21
1651568010000|2022-05-03 08:53:30|2850.82|2843.12|2850.61|2842.91|2851.16|2843.46|2850.04|2842.34|34
1651568020000|2022-05-03 08:53:40|2851.05|2843.35|2851.08|2843.38|2851.08|2843.38|2850.6|2842.9|13
1651568030000|2022-05-03 08:53:50|2851.01|2843.31|2850.82|2843.12|2851.01|2843.31|2850.82|2843.12|6
1651568040000|2022-05-03 08:54:00|2850.83|2843.13|2850.9|2843.2|2851|2843.3|2850.2|2842.5|27
1651568050000|2022-05-03 08:54:10|2850.56|2842.86|2850.57|2842.87|2850.9|2843.2|2850.49|2842.79|15
1651568060000|2022-05-03 08:54:20|2850.59|2842.89|2850.49|2842.79|2850.59|2842.89|2850.24|2842.54|10
1651568070000|2022-05-03 08:54:30|2850.48|2842.78|2849.32|2841.62|2850.56|2842.86|2849.19|2841.49|19
1651568080000|2022-05-03 08:54:40|2849.21|2841.51|2849.79|2842.09|2849.8|2842.1|2849.2|2841.5|12
1651568090000|2022-05-03 08:54:50|2849.76|2842.06|2850.38|2842.68|2850.38|2842.68|2849.76|2842.06|16
1651568100000|2022-05-03 08:55:00|2850.5|2842.8|2850.62|2842.92|2850.62|2842.92|2850.44|2842.74|21
1651568110000|2022-05-03 08:55:10|2850.61|2842.91|2850.47|2842.77|2850.66|2842.96|2850.43|2842.73|33
1651568120000|2022-05-03 08:55:20|2850.73|2843.03|2849.88|2842.18|2850.73|2843.03|2849.44|2841.74|27
1651568130000|2022-05-03 08:55:30|2849.72|2842.02|2849.18|2841.48|2850.31|2842.61|2849.16|2841.46|27
1651568140000|2022-05-03 08:55:40|2849.28|2841.58|2849.86|2842.16|2849.86|2842.16|2849.26|2841.56|16
1651568150000|2022-05-03 08:55:50|2849.92|2842.22|2849.57|2841.87|2850.03|2842.33|2849.23|2841.53|16
1651568160000|2022-05-03 08:56:00|2849.43|2841.73|2849.43|2841.73|2849.64|2841.94|2849.03|2841.33|20
1651568170000|2022-05-03 08:56:10|2849.23|2841.53|2849.41|2841.71|2849.47|2841.77|2849.03|2841.33|24
1651568180000|2022-05-03 08:56:20|2849.33|2841.63|2849.24|2841.54|2849.37|2841.67|2849.03|2841.33|20
1651568190000|2022-05-03 08:56:30|2849.03|2841.33|2849.64|2841.94|2849.71|2842.01|2849.03|2841.33|18
1651568200000|2022-05-03 08:56:40|2850|2842.3|2850.29|2842.59|2850.31|2842.61|2849.6|2841.9|20
1651568210000|2022-05-03 08:56:50|2850.38|2842.68|2851.11|2843.41|2851.11|2843.41|2850.21|2842.51|31
1651568220000|2022-05-03 08:57:00|2850.65|2842.95|2850.47|2842.77|2851.21|2843.51|2850.2|2842.5|31
1651568230000|2022-05-03 08:57:10|2850.71|2843.01|2850.75|2843.05|2850.95|2843.25|2850.48|2842.78|26
1651568240000|2022-05-03 08:57:20|2850.84|2843.14|2849.99|2842.29|2850.84|2843.14|2849.99|2842.29|16
1651568250000|2022-05-03 08:57:30|2849.89|2842.19|2849.44|2841.74|2849.89|2842.19|2849.43|2841.73|32
1651568260000|2022-05-03 08:57:40|2849.64|2841.94|2849.09|2841.39|2849.75|2842.05|2848.85|2841.15|15
1651568270000|2022-05-03 08:57:50|2849.15|2841.45|2849.15|2841.45|2849.15|2841.45|2849.07|2841.37|10
1651568280000|2022-05-03 08:58:00|2849.09|2841.39|2849.15|2841.45|2849.18|2841.48|2849.09|2841.39|14
1651568290000|2022-05-03 08:58:10|2849.18|2841.48|2849.32|2841.62|2849.38|2841.68|2849.15|2841.45|5
1651568300000|2022-05-03 08:58:20|2849.47|2841.77|2850.17|2842.47|2850.19|2842.49|2849.47|2841.77|26
1651568310000|2022-05-03 08:58:30|2850.18|2842.48|2850|2842.3|2850.18|2842.48|2850|2842.3|7
1651568320000|2022-05-03 08:58:40|2850.11|2842.41|2849.86|2842.16|2850.11|2842.41|2849.61|2841.91|17
1651568330000|2022-05-03 08:58:50|2849.98|2842.28|2849.98|2842.28|2850.08|2842.38|2849.6|2841.9|14
1651568340000|2022-05-03 08:59:00|2849.97|2842.27|2850.05|2842.35|2850.08|2842.38|2849.62|2841.92|8
1651568350000|2022-05-03 08:59:10|2849.89|2842.19|2848.92|2841.22|2850.05|2842.35|2848.68|2840.98|26
1651568360000|2022-05-03 08:59:20|2848.9|2841.2|2848.9|2841.2|2848.9|2841.2|2848.9|2841.2|1
1651568370000|2022-05-03 08:59:30|2848.92|2841.22|2848.9|2841.2|2848.92|2841.22|2848.9|2841.2|15
1651568380000|2022-05-03 08:59:40|2848.92|2841.22|2849.07|2841.37|2849.1|2841.4|2848.81|2841.11|9
1651568390000|2022-05-03 08:59:50|2849.06|2841.36|2848.82|2841.12|2849.1|2841.4|2848.82|2841.12|9
1651568400000|2022-05-03 09:00:00|2848.64|2840.94|2848.9|2841.2|2848.93|2841.23|2848.33|2840.63|17
1651568410000|2022-05-03 09:00:10|2848.92|2841.22|2850|2842.3|2850.01|2842.31|2848.89|2841.19|31
1651568420000|2022-05-03 09:00:20|2849.79|2842.09|2849.97|2842.27|2850.01|2842.31|2849.29|2841.59|24
1651568430000|2022-05-03 09:00:30|2849.95|2842.25|2849.74|2842.04|2849.99|2842.29|2849.38|2841.68|23
1651568440000|2022-05-03 09:00:40|2849.38|2841.68|2849.43|2841.73|2849.54|2841.84|2849.1|2841.4|28
1651568450000|2022-05-03 09:00:50|2849.38|2841.68|2848.83|2841.13|2849.67|2841.97|2848.83|2841.13|13
1651568460000|2022-05-03 09:01:00|2848.79|2841.09|2848.4|2840.7|2848.79|2841.09|2848.4|2840.7|10
1651568470000|2022-05-03 09:01:10|2848.33|2840.63|2848.23|2840.53|2848.33|2840.63|2848.23|2840.53|7
1651568480000|2022-05-03 09:01:20|2847.95|2840.25|2848.05|2840.35|2848.05|2840.35|2847.92|2840.22|3
1651568490000|2022-05-03 09:01:30|2848.19|2840.49|2848.21|2840.51|2848.21|2840.51|2848.19|2840.49|5
1651568500000|2022-05-03 09:01:40|2848.2|2840.5|2848.69|2840.99|2848.69|2840.99|2848.2|2840.5|7
1651568510000|2022-05-03 09:01:50|2848.66|2840.96|2848.14|2840.44|2848.87|2841.17|2848.1|2840.4|17
1651568520000|2022-05-03 09:02:00|2848.12|2840.42|2848.34|2840.64|2848.87|2841.17|2848.12|2840.42|18
1651568530000|2022-05-03 09:02:10|2848.31|2840.61|2848.2|2840.5|2848.33|2840.63|2848.2|2840.5|10
1651568540000|2022-05-03 09:02:20|2848.21|2840.51|2848.21|2840.51|2848.21|2840.51|2848.2|2840.5|3
1651568550000|2022-05-03 09:02:30|2848.2|2840.5|2847.82|2840.12|2848.21|2840.51|2847.82|2840.12|13
1651568560000|2022-05-03 09:02:40|2847.79|2840.09|2847.42|2839.72|2847.8|2840.1|2847.42|2839.72|7
1651568570000|2022-05-03 09:02:50|2847.43|2839.73|2847.03|2839.33|2847.46|2839.76|2847.03|2839.33|14
1651568580000|2022-05-03 09:03:00|2846.93|2839.23|2846.6|2838.9|2847.03|2839.33|2846.16|2838.46|15
1651568590000|2022-05-03 09:03:10|2846.53|2838.83|2846.21|2838.51|2846.65|2838.95|2846.2|2838.5|22
1651568600000|2022-05-03 09:03:20|2846.2|2838.5|2846.21|2838.51|2846.44|2838.74|2846.11|2838.41|14
1651568610000|2022-05-03 09:03:30|2845.98|2838.28|2846.21|2838.51|2846.21|2838.51|2845.45|2837.75|21
1651568620000|2022-05-03 09:03:40|2846.08|2838.38|2846.76|2839.06|2846.84|2839.14|2846.08|2838.38|21
1651568630000|2022-05-03 09:03:50|2847.16|2839.46|2846.67|2838.97|2847.58|2839.88|2846.67|2838.97|34
1651568640000|2022-05-03 09:04:00|2847.38|2839.68|2846.85|2839.15|2847.57|2839.87|2846.66|2838.96|20
1651568650000|2022-05-03 09:04:10|2847.28|2839.58|2847.02|2839.32|2847.28|2839.58|2846.67|2838.97|15
1651568660000|2022-05-03 09:04:20|2846.75|2839.05|2846.37|2838.67|2847.02|2839.32|2846.21|2838.51|27
1651568670000|2022-05-03 09:04:30|2846.36|2838.66|2846.6|2838.9|2846.83|2839.13|2846.05|2838.35|29
1651568680000|2022-05-03 09:04:40|2846.88|2839.18|2846.86|2839.16|2847.16|2839.46|2846.53|2838.83|25
1651568690000|2022-05-03 09:04:50|2847.09|2839.39|2847.18|2839.48|2847.43|2839.73|2846.88|2839.18|23
1651568700000|2022-05-03 09:05:00|2847.57|2839.87|2847.74|2840.04|2847.74|2840.04|2847.14|2839.44|12
1651568710000|2022-05-03 09:05:10|2847.68|2839.98|2847.25|2839.55|2847.68|2839.98|2847.14|2839.44|8
1651568720000|2022-05-03 09:05:20|2847.21|2839.51|2847.25|2839.55|2847.25|2839.55|2847.21|2839.51|4
1651568730000|2022-05-03 09:05:30|2847.21|2839.51|2846.91|2839.21|2847.25|2839.55|2846.87|2839.17|11
1651568740000|2022-05-03 09:05:40|2846.87|2839.17|2846.78|2839.08|2846.87|2839.17|2846.78|2839.08|8
1651568750000|2022-05-03 09:05:50|2846.8|2839.1|2846.73|2839.03|2846.8|2839.1|2846.57|2838.87|16
1651568760000|2022-05-03 09:06:00|2846.46|2838.76|2846.75|2839.05|2847.25|2839.55|2846.31|2838.61|28
1651568770000|2022-05-03 09:06:10|2846.79|2839.09|2846.51|2838.81|2847.34|2839.64|2846.32|2838.62|33
1651568780000|2022-05-03 09:06:20|2847.09|2839.39|2846.46|2838.76|2847.09|2839.39|2846.21|2838.51|30
1651568790000|2022-05-03 09:06:30|2846.48|2838.78|2846.45|2838.75|2846.48|2838.78|2846.45|2838.75|3
1651568800000|2022-05-03 09:06:40|2846.46|2838.76|2846.87|2839.17|2846.9|2839.2|2846.45|2838.75|22
1651568810000|2022-05-03 09:06:50|2846.83|2839.13|2846.64|2838.94|2847.03|2839.33|2846.63|2838.93|22
1651568820000|2022-05-03 09:07:00|2846.67|2838.97|2846.74|2839.04|2846.82|2839.12|2846.63|2838.93|19
1651568830000|2022-05-03 09:07:10|2846.18|2838.48|2846.17|2838.47|2846.18|2838.48|2846.17|2838.47|4
1651568840000|2022-05-03 09:07:20|2846.18|2838.48|2846.34|2838.64|2846.39|2838.69|2846|2838.3|18
1651568850000|2022-05-03 09:07:30|2846.29|2838.59|2846.37|2838.67|2846.99|2839.29|2846.17|2838.47|22
1651568860000|2022-05-03 09:07:40|2846.99|2839.29|2846.43|2838.73|2846.99|2839.29|2846.33|2838.63|24
1651568870000|2022-05-03 09:07:50|2846.44|2838.74|2846.33|2838.63|2846.92|2839.22|2846.29|2838.59|27
1651568880000|2022-05-03 09:08:00|2846.62|2838.92|2846.32|2838.62|2846.74|2839.04|2845.73|2838.03|25
1651568890000|2022-05-03 09:08:10|2846.67|2838.97|2846.12|2838.42|2846.94|2839.24|2846.12|2838.42|33
1651568900000|2022-05-03 09:08:20|2846.45|2838.75|2846.44|2838.74|2846.57|2838.87|2846.12|2838.42|12
1651568910000|2022-05-03 09:08:30|2846.69|2838.99|2846.67|2838.97|2846.7|2839|2846.38|2838.68|20
1651568920000|2022-05-03 09:08:40|2846.47|2838.77|2847.03|2839.33|2847.03|2839.33|2846.34|2838.64|21
1651568930000|2022-05-03 09:08:50|2846.92|2839.22|2846.74|2839.04|2847.03|2839.33|2846.34|2838.64|20
1651568940000|2022-05-03 09:09:00|2846.84|2839.14|2846.44|2838.74|2846.84|2839.14|2846.44|2838.74|21
1651568950000|2022-05-03 09:09:10|2846.69|2838.99|2846.44|2838.74|2846.69|2838.99|2846.44|2838.74|14
1651568980000|2022-05-03 09:09:40|2846.31|2838.61|2847.18|2839.48|2847.21|2839.51|2846.31|2838.61|23
1651568990000|2022-05-03 09:09:50|2847.11|2839.41|2847.32|2839.62|2847.53|2839.83|2846.62|2838.92|28
1651569000000|2022-05-03 09:10:00|2847.31|2839.61|2846.95|2839.25|2847.66|2839.96|2846.95|2839.25|35
1651569010000|2022-05-03 09:10:10|2847.77|2840.07|2847.03|2839.33|2847.77|2840.07|2846.65|2838.95|23
1651569020000|2022-05-03 09:10:20|2847.26|2839.56|2847.1|2839.4|2847.55|2839.85|2846.61|2838.91|25
1651569030000|2022-05-03 09:10:30|2847.42|2839.72|2847.55|2839.85|2847.72|2840.02|2846.8|2839.1|27
1651569040000|2022-05-03 09:10:40|2847.56|2839.86|2847.72|2840.02|2847.72|2840.02|2847.1|2839.4|24
1651569050000|2022-05-03 09:10:50|2847.71|2840.01|2846.99|2839.29|2847.71|2840.01|2846.95|2839.25|17
1651569060000|2022-05-03 09:11:00|2847.53|2839.83|2848.1|2840.4|2848.1|2840.4|2847.06|2839.36|24
1651569070000|2022-05-03 09:11:10|2848.09|2840.39|2849.23|2841.53|2849.29|2841.59|2848.01|2840.31|30
1651569080000|2022-05-03 09:11:20|2849.21|2841.51|2849.21|2841.51|2850.24|2842.54|2849.08|2841.38|34
1651569090000|2022-05-03 09:11:30|2849.82|2842.12|2849.42|2841.72|2849.82|2842.12|2848.79|2841.09|25
1651569100000|2022-05-03 09:11:40|2849.25|2841.55|2849.48|2841.78|2849.48|2841.78|2848.72|2841.02|24
1651569110000|2022-05-03 09:11:50|2849.3|2841.6|2849.27|2841.57|2849.3|2841.6|2848.84|2841.14|5
1651569120000|2022-05-03 09:12:00|2849.06|2841.36|2848.6|2840.9|2849.06|2841.36|2848.6|2840.9|9
1651569130000|2022-05-03 09:12:10|2849.02|2841.32|2848.4|2840.7|2849.06|2841.36|2848.14|2840.44|22
1651569140000|2022-05-03 09:12:20|2848.67|2840.97|2848.48|2840.78|2848.78|2841.08|2848.4|2840.7|18
1651569150000|2022-05-03 09:12:30|2848.82|2841.12|2848.48|2840.78|2848.82|2841.12|2848.14|2840.44|20
1651569160000|2022-05-03 09:12:40|2848.82|2841.12|2848.76|2841.06|2848.82|2841.12|2848.47|2840.77|17
1651569170000|2022-05-03 09:12:50|2848.69|2840.99|2848.17|2840.47|2848.8|2841.1|2848.14|2840.44|16
1651569180000|2022-05-03 09:13:00|2848.14|2840.44|2848.14|2840.44|2848.15|2840.45|2847.91|2840.21|21
1651569190000|2022-05-03 09:13:10|2847.99|2840.29|2847.56|2839.86|2848.14|2840.44|2847.56|2839.86|23
1651569200000|2022-05-03 09:13:20|2847.59|2839.89|2848.14|2840.44|2848.14|2840.44|2847.56|2839.86|20
1651569210000|2022-05-03 09:13:30|2847.86|2840.16|2848.14|2840.44|2848.14|2840.44|2847.86|2840.16|20
1651569220000|2022-05-03 09:13:40|2847.86|2840.16|2847.97|2840.27|2848.14|2840.44|2847.83|2840.13|10
1651569230000|2022-05-03 09:13:50|2847.84|2840.14|2847.7|2840|2848.14|2840.44|2847.55|2839.85|24
1651569240000|2022-05-03 09:14:00|2847.69|2839.99|2847.71|2840.01|2847.76|2840.06|2847.59|2839.89|9
1651569250000|2022-05-03 09:14:10|2847.65|2839.95|2847.81|2840.11|2848.14|2840.44|2847.39|2839.69|16
1651569260000|2022-05-03 09:14:20|2847.79|2840.09|2848.1|2840.4|2848.4|2840.7|2847.71|2840.01|25
1651569270000|2022-05-03 09:14:30|2848.3|2840.6|2848.35|2840.65|2848.35|2840.65|2848.1|2840.4|12
1651569280000|2022-05-03 09:14:40|2848.29|2840.59|2847.96|2840.26|2849.08|2841.38|2847.96|2840.26|11
1651569290000|2022-05-03 09:14:50|2848.17|2840.47|2848.78|2841.08|2848.97|2841.27|2848.1|2840.4|12
1651569300000|2022-05-03 09:15:00|2849.24|2841.54|2848.93|2841.23|2849.24|2841.54|2848.74|2841.04|19
1651569310000|2022-05-03 09:15:10|2848.94|2841.24|2848.76|2841.06|2848.94|2841.24|2848.74|2841.04|7
1651569320000|2022-05-03 09:15:20|2848.83|2841.13|2848.86|2841.16|2848.87|2841.17|2848.76|2841.06|11
1651569330000|2022-05-03 09:15:30|2848.8|2841.1|2848.57|2840.87|2848.83|2841.13|2848.57|2840.87|8
1651569340000|2022-05-03 09:15:40|2848.58|2840.88|2849.07|2841.37|2849.07|2841.37|2848.34|2840.64|13
1651569350000|2022-05-03 09:15:50|2849|2841.3|2849.11|2841.41|2849.28|2841.58|2848.87|2841.17|14
1651569360000|2022-05-03 09:16:00|2848.83|2841.13|2849.44|2841.74|2849.65|2841.95|2848.83|2841.13|24
1651569370000|2022-05-03 09:16:10|2849.65|2841.95|2849.4|2841.7|2849.65|2841.95|2849.28|2841.58|13
1651569380000|2022-05-03 09:16:20|2849.41|2841.71|2849.28|2841.58|2849.48|2841.78|2849.28|2841.58|9
1651569390000|2022-05-03 09:16:30|2849.44|2841.74|2849.42|2841.72|2849.5|2841.8|2849.33|2841.63|13
1651569400000|2022-05-03 09:16:40|2849.33|2841.63|2849.37|2841.67|2849.37|2841.67|2849.28|2841.58|3
1651569410000|2022-05-03 09:16:50|2849.42|2841.72|2849.42|2841.72|2849.42|2841.72|2849.28|2841.58|11
1651569420000|2022-05-03 09:17:00|2849.38|2841.68|2849.37|2841.67|2849.42|2841.72|2848.96|2841.26|11
1651569430000|2022-05-03 09:17:10|2849.42|2841.72|2849.42|2841.72|2849.42|2841.72|2849.33|2841.63|6
1651569440000|2022-05-03 09:17:20|2849.33|2841.63|2848.72|2841.02|2849.42|2841.72|2848.72|2841.02|10
1651569450000|2022-05-03 09:17:30|2848.8|2841.1|2849.11|2841.41|2849.27|2841.57|2848.5|2840.8|15
1651569470000|2022-05-03 09:17:50|2849.04|2841.34|2848.22|2840.52|2849.07|2841.37|2848.12|2840.42|19
1651569480000|2022-05-03 09:18:00|2848.57|2840.87|2848.36|2840.66|2848.57|2840.87|2848.36|2840.66|7
1651569490000|2022-05-03 09:18:10|2848.5|2840.8|2848.13|2840.43|2848.5|2840.8|2848.13|2840.43|2
1651569500000|2022-05-03 09:18:20|2848.11|2840.41|2848.11|2840.41|2848.13|2840.43|2848.11|2840.41|4
1651569510000|2022-05-03 09:18:30|2847.66|2839.96|2847.66|2839.96|2847.66|2839.96|2847.66|2839.96|1
1651569520000|2022-05-03 09:18:40|2847.65|2839.95|2847.08|2839.38|2847.65|2839.95|2847.05|2839.35|14
1651569530000|2022-05-03 09:18:50|2847.06|2839.36|2846.99|2839.29|2847.08|2839.38|2846.98|2839.28|24
1651569540000|2022-05-03 09:19:00|2847|2839.3|2847.34|2839.64|2847.35|2839.65|2846.99|2839.29|27
1651569550000|2022-05-03 09:19:10|2847.35|2839.65|2847.28|2839.58|2847.35|2839.65|2847.28|2839.58|13
1651569560000|2022-05-03 09:19:20|2847.27|2839.57|2847.23|2839.53|2847.46|2839.76|2846.82|2839.12|21
1651569570000|2022-05-03 09:19:30|2847.24|2839.54|2847.13|2839.43|2847.25|2839.55|2846.84|2839.14|17
1651569580000|2022-05-03 09:19:40|2847.24|2839.54|2847.66|2839.96|2847.67|2839.97|2847.23|2839.53|14
1651569590000|2022-05-03 09:19:50|2847.28|2839.58|2846.43|2838.73|2847.67|2839.97|2846.33|2838.63|24
1651569600000|2022-05-03 09:20:00|2846.34|2838.64|2846.26|2838.56|2846.34|2838.64|2846.26|2838.56|5
1651569610000|2022-05-03 09:20:10|2846.27|2838.57|2846.21|2838.51|2846.27|2838.57|2846.21|2838.51|4
1651569620000|2022-05-03 09:20:20|2846.2|2838.5|2845.7|2838|2846.2|2838.5|2845.63|2837.93|12
1651569630000|2022-05-03 09:20:30|2845.68|2837.98|2845.56|2837.86|2845.7|2838|2845.53|2837.83|11
1651569640000|2022-05-03 09:20:40|2845.64|2837.94|2846.03|2838.33|2846.05|2838.35|2845.53|2837.83|16
1651569660000|2022-05-03 09:21:00|2845.73|2838.03|2846.29|2838.59|2846.59|2838.89|2845.53|2837.83|23
1651569670000|2022-05-03 09:21:10|2846.6|2838.9|2846.29|2838.59|2846.6|2838.9|2846.23|2838.53|11
1651569680000|2022-05-03 09:21:20|2846.56|2838.86|2846.34|2838.64|2846.56|2838.86|2845.83|2838.13|18
1651569690000|2022-05-03 09:21:30|2845.83|2838.13|2845.89|2838.19|2846.43|2838.73|2845.83|2838.13|9
1651569700000|2022-05-03 09:21:40|2846.31|2838.61|2846.11|2838.41|2846.35|2838.65|2846.11|2838.41|4
1651569710000|2022-05-03 09:21:50|2846.23|2838.53|2846.35|2838.65|2846.35|2838.65|2845.94|2838.24|5
1651569720000|2022-05-03 09:22:00|2846.11|2838.41|2846.35|2838.65|2846.35|2838.65|2846.11|2838.41|4
1651569730000|2022-05-03 09:22:10|2846.11|2838.41|2845.65|2837.95|2846.43|2838.73|2845.16|2837.46|26
1651569740000|2022-05-03 09:22:20|2846.43|2838.73|2846.23|2838.53|2846.43|2838.73|2845.51|2837.81|26
1651569750000|2022-05-03 09:22:30|2846.13|2838.43|2847.11|2839.41|2847.44|2839.74|2846.04|2838.34|24
1651569760000|2022-05-03 09:22:40|2847.05|2839.35|2846.63|2838.93|2847.11|2839.41|2846.62|2838.92|8
1651569770000|2022-05-03 09:22:50|2846.62|2838.92|2846.52|2838.82|2846.63|2838.93|2846.52|2838.82|4
1651569780000|2022-05-03 09:23:00|2846.35|2838.65|2846.25|2838.55|2846.35|2838.65|2846.25|2838.55|7
1651569790000|2022-05-03 09:23:10|2846.26|2838.56|2846.09|2838.39|2846.27|2838.57|2846.09|2838.39|7
1651569800000|2022-05-03 09:23:20|2846.1|2838.4|2846.11|2838.41|2846.11|2838.41|2846.09|2838.39|6
1651569810000|2022-05-03 09:23:30|2846.1|2838.4|2846.43|2838.73|2846.43|2838.73|2845.53|2837.83|14
1651569820000|2022-05-03 09:23:40|2846.26|2838.56|2846.69|2838.99|2846.69|2838.99|2846.17|2838.47|18
1651569830000|2022-05-03 09:23:50|2846.63|2838.93|2846.02|2838.32|2846.69|2838.99|2846|2838.3|15
1651569840000|2022-05-03 09:24:00|2846.05|2838.35|2846.08|2838.38|2846.08|2838.38|2846.02|2838.32|13
1651569850000|2022-05-03 09:24:10|2846.05|2838.35|2845.99|2838.29|2846.05|2838.35|2845.99|2838.29|5
1651569860000|2022-05-03 09:24:20|2846.02|2838.32|2846.31|2838.61|2846.31|2838.61|2846|2838.3|10
1651569870000|2022-05-03 09:24:30|2846.3|2838.6|2846.6|2838.9|2846.61|2838.91|2846.28|2838.58|12
1651569880000|2022-05-03 09:24:40|2846.64|2838.94|2846.66|2838.96|2846.66|2838.96|2846.58|2838.88|3
1651569890000|2022-05-03 09:24:50|2846.34|2838.64|2846.84|2839.14|2846.84|2839.14|2846.34|2838.64|25
1651569900000|2022-05-03 09:25:00|2846.87|2839.17|2846.84|2839.14|2846.9|2839.2|2846.82|2839.12|8
1651569910000|2022-05-03 09:25:10|2846.81|2839.11|2847.32|2839.62|2847.37|2839.67|2846.42|2838.72|12
1651569920000|2022-05-03 09:25:20|2847.31|2839.61|2847.78|2840.08|2847.82|2840.12|2847.22|2839.52|14
1651569930000|2022-05-03 09:25:30|2847.74|2840.04|2847.85|2840.15|2847.87|2840.17|2847.74|2840.04|12
1651569940000|2022-05-03 09:25:40|2847.86|2840.16|2847.82|2840.12|2847.88|2840.18|2847.28|2839.58|21
1651569950000|2022-05-03 09:25:50|2847.81|2840.11|2847.54|2839.84|2848.12|2840.42|2847.12|2839.42|21
1651569960000|2022-05-03 09:26:00|2847.53|2839.83|2847.62|2839.92|2847.84|2840.14|2846.99|2839.29|26
1651569970000|2022-05-03 09:26:10|2847.63|2839.93|2847.31|2839.61|2847.98|2840.28|2847.1|2839.4|23
1651569980000|2022-05-03 09:26:20|2847.28|2839.58|2847.71|2840.01|2847.73|2840.03|2847.05|2839.35|25
1651569990000|2022-05-03 09:26:30|2847.63|2839.93|2847.86|2840.16|2847.91|2840.21|2847.63|2839.93|26
1651570000000|2022-05-03 09:26:40|2847.87|2840.17|2847.54|2839.84|2848.12|2840.42|2847.51|2839.81|27
1651570010000|2022-05-03 09:26:50|2847.56|2839.86|2847.76|2840.06|2847.79|2840.09|2847.55|2839.85|17
1651570020000|2022-05-03 09:27:00|2847.81|2840.11|2847.84|2840.14|2847.87|2840.17|2847.55|2839.85|21
1651570030000|2022-05-03 09:27:10|2847.8|2840.1|2847.84|2840.14|2847.86|2840.16|2847.05|2839.35|25
1651570040000|2022-05-03 09:27:20|2847.83|2840.13|2847.81|2840.11|2848.02|2840.32|2847.1|2839.4|27
1651570050000|2022-05-03 09:27:30|2847.58|2839.88|2847.12|2839.42|2847.83|2840.13|2846.83|2839.13|25
1651570060000|2022-05-03 09:27:40|2847.13|2839.43|2847.1|2839.4|2847.35|2839.65|2846.75|2839.05|18
1651570070000|2022-05-03 09:27:50|2846.75|2839.05|2846.58|2838.88|2847.3|2839.6|2846.17|2838.47|22
1651570080000|2022-05-03 09:28:00|2846.63|2838.93|2846.63|2838.93|2846.63|2838.93|2846.34|2838.64|12
1651570090000|2022-05-03 09:28:10|2846.62|2838.92|2846.63|2838.93|2846.63|2838.93|2846.16|2838.46|18
1651570100000|2022-05-03 09:28:20|2846.34|2838.64|2846.64|2838.94|2846.71|2839.01|2846.34|2838.64|9
1651570110000|2022-05-03 09:28:30|2846.6|2838.9|2847.34|2839.64|2847.39|2839.69|2846.6|2838.9|16
1651570120000|2022-05-03 09:28:40|2847.31|2839.61|2847.3|2839.6|2847.56|2839.86|2847.19|2839.49|9
1651570130000|2022-05-03 09:28:50|2847.25|2839.55|2847.1|2839.4|2847.25|2839.55|2847.1|2839.4|5
1651570140000|2022-05-03 09:29:00|2846.71|2839.01|2846.67|2838.97|2846.71|2839.01|2846.67|2838.97|2
1651570150000|2022-05-03 09:29:10|2846.65|2838.95|2846.05|2838.35|2846.65|2838.95|2846.05|2838.35|10
1651570160000|2022-05-03 09:29:20|2846.03|2838.33|2845.79|2838.09|2846.03|2838.33|2845.6|2837.9|14
1651570170000|2022-05-03 09:29:30|2845.34|2837.64|2845.41|2837.71|2846.43|2838.73|2845.03|2837.33|17
1651570180000|2022-05-03 09:29:40|2845.46|2837.76|2845.29|2837.59|2846.43|2838.73|2844.64|2836.94|21
1651570190000|2022-05-03 09:29:50|2845.25|2837.55|2845.29|2837.59|2845.29|2837.59|2844.67|2836.97|9
1651570200000|2022-05-03 09:30:00|2845.33|2837.63|2844.18|2836.48|2845.33|2837.63|2844.13|2836.43|18
1651570210000|2022-05-03 09:30:10|2844.03|2836.33|2843.59|2835.89|2844.03|2836.33|2843.59|2835.89|8
1651570220000|2022-05-03 09:30:20|2843.46|2835.76|2843.18|2835.48|2843.48|2835.78|2843.18|2835.48|13
1651570230000|2022-05-03 09:30:30|2843.19|2835.49|2843.65|2835.95|2843.68|2835.98|2843.09|2835.39|22
1651570240000|2022-05-03 09:30:40|2843.68|2835.98|2844.33|2836.63|2844.33|2836.63|2843.68|2835.98|11
1651570250000|2022-05-03 09:30:50|2844.16|2836.46|2844.04|2836.34|2844.21|2836.51|2844.04|2836.34|11
1651570260000|2022-05-03 09:31:00|2844.05|2836.35|2845.05|2837.35|2845.36|2837.66|2843.93|2836.23|29
1651570270000|2022-05-03 09:31:10|2845.06|2837.36|2845.73|2838.03|2845.95|2838.25|2845.06|2837.36|38
1651570280000|2022-05-03 09:31:20|2845.44|2837.74|2846.41|2838.71|2846.57|2838.87|2845.44|2837.74|33
1651570290000|2022-05-03 09:31:30|2846.42|2838.72|2846.4|2838.7|2846.49|2838.79|2846.34|2838.64|27
1651570300000|2022-05-03 09:31:40|2846.41|2838.71|2846.02|2838.32|2846.41|2838.71|2846.02|2838.32|26
1651570310000|2022-05-03 09:31:50|2845.97|2838.27|2845.93|2838.23|2846.31|2838.61|2845.77|2838.07|16
1651570320000|2022-05-03 09:32:00|2845.96|2838.26|2845.57|2837.87|2846.1|2838.4|2845.57|2837.87|17
1651570330000|2022-05-03 09:32:10|2845.63|2837.93|2845.44|2837.74|2845.63|2837.93|2845.13|2837.43|14
1651570340000|2022-05-03 09:32:20|2845.39|2837.69|2845.65|2837.95|2845.67|2837.97|2845.37|2837.67|15
1651570350000|2022-05-03 09:32:30|2845.56|2837.86|2846.33|2838.63|2846.33|2838.63|2845.5|2837.8|29
1651570360000|2022-05-03 09:32:40|2846.38|2838.68|2847.45|2839.75|2847.45|2839.75|2846.38|2838.68|30
1651570370000|2022-05-03 09:32:50|2847|2839.3|2847.59|2839.89|2847.68|2839.98|2847|2839.3|28
1651570380000|2022-05-03 09:33:00|2847.58|2839.88|2847.25|2839.55|2847.65|2839.95|2847.15|2839.45|33
1651570390000|2022-05-03 09:33:10|2847.41|2839.71|2847.6|2839.9|2847.61|2839.91|2846.42|2838.72|28
1651570400000|2022-05-03 09:33:20|2847.59|2839.89|2847.64|2839.94|2847.64|2839.94|2847.48|2839.78|24
1651570410000|2022-05-03 09:33:30|2847.61|2839.91|2847.49|2839.79|2847.63|2839.93|2847.48|2839.78|17
1651570420000|2022-05-03 09:33:40|2847.48|2839.78|2847.44|2839.74|2847.55|2839.85|2846.77|2839.07|12
1651570430000|2022-05-03 09:33:50|2847.83|2840.13|2847.41|2839.71|2847.83|2840.13|2847.41|2839.71|2
1651570440000|2022-05-03 09:34:00|2847.42|2839.72|2847.41|2839.71|2847.44|2839.74|2847.41|2839.71|3
1651570450000|2022-05-03 09:34:10|2847.39|2839.69|2847.14|2839.44|2847.75|2840.05|2847.12|2839.42|11
1651570460000|2022-05-03 09:34:20|2847.13|2839.43|2847.26|2839.56|2847.29|2839.59|2847.12|2839.42|18
1651570470000|2022-05-03 09:34:30|2847.2|2839.5|2847.21|2839.51|2847.26|2839.56|2847.15|2839.45|9
1651570480000|2022-05-03 09:34:40|2847.23|2839.53|2847.22|2839.52|2847.23|2839.53|2847.2|2839.5|10
1651570490000|2022-05-03 09:34:50|2847.14|2839.44|2847.41|2839.71|2847.54|2839.84|2847.14|2839.44|9
1651570500000|2022-05-03 09:35:00|2847.47|2839.77|2847.52|2839.82|2847.64|2839.94|2847.43|2839.73|21
1651570510000|2022-05-03 09:35:10|2847.56|2839.86|2847.55|2839.85|2847.63|2839.93|2846.27|2838.57|20
1651570520000|2022-05-03 09:35:20|2847.54|2839.84|2847.3|2839.6|2847.54|2839.84|2847.3|2839.6|2
1651570530000|2022-05-03 09:35:30|2847.25|2839.55|2846.81|2839.11|2847.3|2839.6|2846.69|2838.99|17
1651570540000|2022-05-03 09:35:40|2846.7|2839|2846.86|2839.16|2846.88|2839.18|2845.81|2838.11|23
1651570550000|2022-05-03 09:35:50|2846.76|2839.06|2846.2|2838.5|2846.86|2839.16|2846.2|2838.5|10
1651570560000|2022-05-03 09:36:00|2846.68|2838.98|2846.77|2839.07|2846.77|2839.07|2846.53|2838.83|7
1651570570000|2022-05-03 09:36:10|2846.63|2838.93|2845.97|2838.27|2846.77|2839.07|2845.86|2838.16|20
1651570580000|2022-05-03 09:36:20|2846.24|2838.54|2846.29|2838.59|2846.43|2838.73|2846.03|2838.33|27
1651570590000|2022-05-03 09:36:30|2846.33|2838.63|2847.36|2839.66|2847.45|2839.75|2846.32|2838.62|27
1651570600000|2022-05-03 09:36:40|2847.46|2839.76|2847.53|2839.83|2847.53|2839.83|2847.25|2839.55|21
1651570610000|2022-05-03 09:36:50|2847.52|2839.82|2847.9|2840.2|2847.93|2840.23|2847.23|2839.53|33
1651570620000|2022-05-03 09:37:00|2847.75|2840.05|2848.96|2841.26|2849.08|2841.38|2847.75|2840.05|32
1651570630000|2022-05-03 09:37:10|2848.94|2841.24|2848.57|2840.87|2849.12|2841.42|2848.34|2840.64|23
1651570640000|2022-05-03 09:37:20|2848.52|2840.82|2848.74|2841.04|2848.88|2841.18|2848.21|2840.51|24
1651570650000|2022-05-03 09:37:30|2848.76|2841.06|2847.88|2840.18|2848.89|2841.19|2847.88|2840.18|22
1651570660000|2022-05-03 09:37:40|2848.4|2840.7|2848.4|2840.7|2848.41|2840.71|2847.85|2840.15|15
1651570670000|2022-05-03 09:37:50|2847.97|2840.27|2848.46|2840.76|2848.52|2840.82|2847.86|2840.16|34
1651570680000|2022-05-03 09:38:00|2848.29|2840.59|2848.78|2841.08|2848.83|2841.13|2848.29|2840.59|28
1651570690000|2022-05-03 09:38:10|2848.79|2841.09|2848.99|2841.29|2849.02|2841.32|2848.79|2841.09|18
1651570700000|2022-05-03 09:38:20|2848.98|2841.28|2849.29|2841.59|2849.29|2841.59|2848.98|2841.28|16
1651570710000|2022-05-03 09:38:30|2849.24|2841.54|2849.13|2841.43|2849.24|2841.54|2849.13|2841.43|4
1651570720000|2022-05-03 09:38:40|2849.18|2841.48|2849.23|2841.53|2849.23|2841.53|2849.13|2841.43|4
1651570730000|2022-05-03 09:38:50|2849.22|2841.52|2848.15|2840.45|2849.33|2841.63|2848.14|2840.44|21
1651570740000|2022-05-03 09:39:00|2848.26|2840.56|2847.88|2840.18|2848.68|2840.98|2847.88|2840.18|31
1651570750000|2022-05-03 09:39:10|2848.03|2840.33|2845.89|2838.19|2848.4|2840.7|2845.86|2838.16|30
1651570760000|2022-05-03 09:39:20|2845.87|2838.17|2845.24|2837.54|2845.98|2838.28|2845.13|2837.43|33
1651570770000|2022-05-03 09:39:30|2845.25|2837.55|2846.06|2838.36|2846.17|2838.47|2845.25|2837.55|22
1651570780000|2022-05-03 09:39:40|2846.05|2838.35|2845.24|2837.54|2846.05|2838.35|2845.15|2837.45|21
1651570790000|2022-05-03 09:39:50|2845.17|2837.47|2845.01|2837.31|2845.98|2838.28|2845.01|2837.31|15
1651570800000|2022-05-03 09:40:00|2845.11|2837.41|2844.77|2837.07|2845.3|2837.6|2844.65|2836.95|21
1651570810000|2022-05-03 09:40:10|2844.66|2836.96|2844.84|2837.14|2845.05|2837.35|2844.62|2836.92|14
1651570820000|2022-05-03 09:40:20|2844.97|2837.27|2844.45|2836.75|2844.97|2837.27|2844.38|2836.68|20
1651570830000|2022-05-03 09:40:30|2844.51|2836.81|2844.53|2836.83|2844.59|2836.89|2844.45|2836.75|20
1651570840000|2022-05-03 09:40:40|2844.62|2836.92|2844.64|2836.94|2844.66|2836.96|2844.41|2836.71|14
1651570850000|2022-05-03 09:40:50|2844.59|2836.89|2844.44|2836.74|2844.66|2836.96|2844.44|2836.74|18
1651570860000|2022-05-03 09:41:00|2844.5|2836.8|2844.21|2836.51|2844.64|2836.94|2844.17|2836.47|21
1651570870000|2022-05-03 09:41:10|2843.92|2836.22|2844.05|2836.35|2844.21|2836.51|2843.77|2836.07|8
1651570880000|2022-05-03 09:41:20|2844.04|2836.34|2843.79|2836.09|2844.04|2836.34|2843.62|2835.92|13
1651570890000|2022-05-03 09:41:30|2843.8|2836.1|2843.55|2835.85|2843.8|2836.1|2843.54|2835.84|12
1651570900000|2022-05-03 09:41:40|2843.54|2835.84|2843.02|2835.32|2843.56|2835.86|2843.02|2835.32|10
1651570910000|2022-05-03 09:41:50|2842.6|2834.9|2843.01|2835.31|2843.01|2835.31|2842.6|2834.9|10
1651570920000|2022-05-03 09:42:00|2842.94|2835.24|2844.03|2836.33|2844.36|2836.66|2842.94|2835.24|26
1651570930000|2022-05-03 09:42:10|2843.83|2836.13|2844.06|2836.36|2844.36|2836.66|2843.62|2835.92|22
1651570940000|2022-05-03 09:42:20|2844.27|2836.57|2843.64|2835.94|2844.27|2836.57|2842.93|2835.23|18
1651570950000|2022-05-03 09:42:30|2843.48|2835.78|2841.6|2833.9|2843.64|2835.94|2841.6|2833.9|22
1651570960000|2022-05-03 09:42:40|2841.1|2833.4|2840.94|2833.24|2841.1|2833.4|2838.81|2831.11|29
1651570970000|2022-05-03 09:42:50|2840.86|2833.16|2841.46|2833.76|2841.53|2833.83|2840.86|2833.16|20
1651570980000|2022-05-03 09:43:00|2841.33|2833.63|2841.52|2833.82|2842.41|2834.71|2841.33|2833.63|21
1651570990000|2022-05-03 09:43:10|2841.62|2833.92|2841.32|2833.62|2841.62|2833.92|2841.2|2833.5|12
1651571000000|2022-05-03 09:43:20|2841.37|2833.67|2840.72|2833.02|2841.41|2833.71|2840.16|2832.46|21
1651571010000|2022-05-03 09:43:30|2840.91|2833.21|2841.14|2833.44|2841.33|2833.63|2840.74|2833.04|14
1651571020000|2022-05-03 09:43:40|2841.35|2833.65|2841.14|2833.44|2841.41|2833.71|2841.07|2833.37|13
1651571030000|2022-05-03 09:43:50|2841.12|2833.42|2840.89|2833.19|2841.12|2833.42|2840.87|2833.17|12
1651571040000|2022-05-03 09:44:00|2840.84|2833.14|2841.68|2833.98|2841.68|2833.98|2840.84|2833.14|14
1651571050000|2022-05-03 09:44:10|2841.66|2833.96|2841.68|2833.98|2842.11|2834.41|2841.46|2833.76|24
1651571060000|2022-05-03 09:44:20|2841.61|2833.91|2841.53|2833.83|2841.81|2834.11|2841.19|2833.49|25
1651571070000|2022-05-03 09:44:30|2841.67|2833.97|2840.83|2833.13|2841.81|2834.11|2840.2|2832.5|28
1651571080000|2022-05-03 09:44:40|2840.88|2833.18|2841.93|2834.23|2841.96|2834.26|2840.66|2832.96|34
1651571090000|2022-05-03 09:44:50|2841.34|2833.64|2841.36|2833.66|2842.79|2835.09|2841.32|2833.62|26
1651571100000|2022-05-03 09:45:00|2841.35|2833.65|2841.78|2834.08|2842.47|2834.77|2841.27|2833.57|32
1651571110000|2022-05-03 09:45:10|2841.28|2833.58|2841.77|2834.07|2841.95|2834.25|2841.26|2833.56|24
1651571120000|2022-05-03 09:45:20|2841.35|2833.65|2841.97|2834.27|2842.19|2834.49|2841.31|2833.61|24
1651571130000|2022-05-03 09:45:30|2842.19|2834.49|2842.19|2834.49|2842.19|2834.49|2841.93|2834.23|8
1651571140000|2022-05-03 09:45:40|2842.11|2834.41|2842.39|2834.69|2842.39|2834.69|2841.91|2834.21|25
1651571150000|2022-05-03 09:45:50|2842.36|2834.66|2842.33|2834.63|2842.36|2834.66|2842.24|2834.54|25
1651571160000|2022-05-03 09:46:00|2842.28|2834.58|2842.36|2834.66|2842.37|2834.67|2842.26|2834.56|28
1651571170000|2022-05-03 09:46:10|2842.29|2834.59|2842.2|2834.5|2842.29|2834.59|2842.2|2834.5|8
1651571180000|2022-05-03 09:46:20|2842.23|2834.53|2842.2|2834.5|2842.28|2834.58|2841.91|2834.21|18
1651571190000|2022-05-03 09:46:30|2842.22|2834.52|2842.64|2834.94|2842.87|2835.17|2841.73|2834.03|32
1651571200000|2022-05-03 09:46:40|2842.69|2834.99|2842.94|2835.24|2842.94|2835.24|2842.43|2834.73|25
1651571210000|2022-05-03 09:46:50|2842.92|2835.22|2842.92|2835.22|2842.92|2835.22|2842.92|2835.22|1
1651571220000|2022-05-03 09:47:00|2842.69|2834.99|2843.01|2835.31|2843.11|2835.41|2842.68|2834.98|13
1651571230000|2022-05-03 09:47:10|2842.68|2834.98|2843.07|2835.37|2843.08|2835.38|2842.18|2834.48|20
1651571240000|2022-05-03 09:47:20|2843.03|2835.33|2843.08|2835.38|2843.29|2835.59|2842.77|2835.07|19
1651571250000|2022-05-03 09:47:30|2843.09|2835.39|2842.98|2835.28|2843.29|2835.59|2842.55|2834.85|24
1651571260000|2022-05-03 09:47:40|2842.97|2835.27|2843.06|2835.36|2843.17|2835.47|2842.88|2835.18|12
1651571270000|2022-05-03 09:47:50|2843.05|2835.35|2843.06|2835.36|2843.07|2835.37|2842.79|2835.09|15
1651571280000|2022-05-03 09:48:00|2843.07|2835.37|2843.05|2835.35|2843.07|2835.37|2843.05|2835.35|5
1651571290000|2022-05-03 09:48:10|2843.04|2835.34|2843.04|2835.34|2843.17|2835.47|2843.04|2835.34|6
1651571300000|2022-05-03 09:48:20|2843.17|2835.47|2843.04|2835.34|2843.17|2835.47|2843.04|2835.34|2
1651571310000|2022-05-03 09:48:30|2843.07|2835.37|2843.24|2835.54|2843.41|2835.71|2842.78|2835.08|20
1651571320000|2022-05-03 09:48:40|2842.97|2835.27|2842.95|2835.25|2843.29|2835.59|2842.91|2835.21|32
1651571330000|2022-05-03 09:48:50|2842.97|2835.27|2842.92|2835.22|2843.39|2835.69|2842.91|2835.21|25
1651571340000|2022-05-03 09:49:00|2842.95|2835.25|2843.37|2835.67|2843.52|2835.82|2842.73|2835.03|27
1651571350000|2022-05-03 09:49:10|2843.38|2835.68|2842.23|2834.53|2843.52|2835.82|2841.54|2833.84|21
1651571360000|2022-05-03 09:49:20|2842.47|2834.77|2842.32|2834.62|2842.53|2834.83|2842.23|2834.53|10
1651571370000|2022-05-03 09:49:30|2842.07|2834.37|2842.45|2834.75|2842.5|2834.8|2841.37|2833.67|24
1651571380000|2022-05-03 09:49:40|2842.38|2834.68|2842.45|2834.75|2842.45|2834.75|2842.01|2834.31|3
1651571390000|2022-05-03 09:49:50|2842.32|2834.62|2841.69|2833.99|2842.32|2834.62|2841.69|2833.99|13
1651571400000|2022-05-03 09:50:00|2841.74|2834.04|2841.69|2833.99|2841.74|2834.04|2841.69|2833.99|2
1651571410000|2022-05-03 09:50:10|2841.97|2834.27|2841.93|2834.23|2842.08|2834.38|2841.93|2834.23|7
1651571420000|2022-05-03 09:50:20|2841.87|2834.17|2842.04|2834.34|2842.04|2834.34|2841.87|2834.17|10
1651571430000|2022-05-03 09:50:30|2841.93|2834.23|2842.08|2834.38|2842.08|2834.38|2841.87|2834.17|7
1651571440000|2022-05-03 09:50:40|2841.97|2834.27|2842.41|2834.71|2842.49|2834.79|2841.39|2833.69|25
1651571450000|2022-05-03 09:50:50|2842.35|2834.65|2842.66|2834.96|2842.66|2834.96|2842.1|2834.4|26
1651571460000|2022-05-03 09:51:00|2842.61|2834.91|2842.38|2834.68|2843.01|2835.31|2842.38|2834.68|23
1651571470000|2022-05-03 09:51:10|2842.44|2834.74|2842.44|2834.74|2842.44|2834.74|2842.21|2834.51|17
1651571480000|2022-05-03 09:51:20|2842.34|2834.64|2842.44|2834.74|2842.44|2834.74|2842.29|2834.59|6
1651571490000|2022-05-03 09:51:30|2842.29|2834.59|2842.34|2834.64|2842.44|2834.74|2842.29|2834.59|8
1651571500000|2022-05-03 09:51:40|2842.44|2834.74|2842.39|2834.69|2842.44|2834.74|2842.33|2834.63|13
1651571510000|2022-05-03 09:51:50|2842.35|2834.65|2841.75|2834.05|2842.39|2834.69|2841.44|2833.74|22
1651571520000|2022-05-03 09:52:00|2841.76|2834.06|2841.83|2834.13|2841.91|2834.21|2841.75|2834.05|15
1651571530000|2022-05-03 09:52:10|2841.91|2834.21|2842.25|2834.55|2842.25|2834.55|2841.84|2834.14|12
1651571540000|2022-05-03 09:52:20|2842.18|2834.48|2842.37|2834.67|2842.45|2834.75|2842.18|2834.48|14
1651571550000|2022-05-03 09:52:30|2842.19|2834.49|2841.83|2834.13|2842.37|2834.67|2841.83|2834.13|19
1651571560000|2022-05-03 09:52:40|2841.59|2833.89|2841.7|2834|2841.7|2834|2841.47|2833.77|28
1651571570000|2022-05-03 09:52:50|2841.69|2833.99|2841.56|2833.86|2841.74|2834.04|2841.31|2833.61|20
1651571580000|2022-05-03 09:53:00|2841.61|2833.91|2840.64|2832.94|2841.7|2834|2840.13|2832.43|25
1651571590000|2022-05-03 09:53:10|2840.85|2833.15|2840.8|2833.1|2840.86|2833.16|2840.13|2832.43|16
1651571600000|2022-05-03 09:53:20|2840.96|2833.26|2841.19|2833.49|2841.21|2833.51|2840.46|2832.76|14
1651571610000|2022-05-03 09:53:30|2841.12|2833.42|2840.58|2832.88|2841.19|2833.49|2840.58|2832.88|3
1651571620000|2022-05-03 09:53:40|2840.63|2832.93|2841.27|2833.57|2841.61|2833.91|2840.63|2832.93|22
1651571630000|2022-05-03 09:53:50|2841.29|2833.59|2841.54|2833.84|2841.85|2834.15|2840.7|2833|23
1651571640000|2022-05-03 09:54:00|2841.52|2833.82|2840.68|2832.98|2841.52|2833.82|2840.67|2832.97|18
1651571650000|2022-05-03 09:54:10|2840.6|2832.9|2841.21|2833.51|2841.42|2833.72|2840.59|2832.89|13
1651571660000|2022-05-03 09:54:20|2840.59|2832.89|2841.21|2833.51|2841.4|2833.7|2840.59|2832.89|12
1651571670000|2022-05-03 09:54:30|2841.4|2833.7|2841.21|2833.51|2841.4|2833.7|2840.5|2832.8|13
1651571680000|2022-05-03 09:54:40|2841.19|2833.49|2841.46|2833.76|2841.71|2834.01|2840.61|2832.91|23
1651571690000|2022-05-03 09:54:50|2841.55|2833.85|2841.21|2833.51|2841.55|2833.85|2840.53|2832.83|20
1651571700000|2022-05-03 09:55:00|2840.59|2832.89|2841.28|2833.58|2841.46|2833.76|2840.53|2832.83|26
1651571710000|2022-05-03 09:55:10|2841.27|2833.57|2838.85|2831.15|2841.28|2833.58|2838.15|2830.45|31
1651571720000|2022-05-03 09:55:20|2838.15|2830.45|2838.85|2831.15|2838.85|2831.15|2838.14|2830.44|19
1651571730000|2022-05-03 09:55:30|2838.78|2831.08|2839.61|2831.91|2839.63|2831.93|2838.78|2831.08|31
1651571740000|2022-05-03 09:55:40|2839.59|2831.89|2839.36|2831.66|2839.62|2831.92|2839.36|2831.66|24
1651571750000|2022-05-03 09:55:50|2839.49|2831.79|2839.7|2832|2839.75|2832.05|2839.42|2831.72|28
1651571760000|2022-05-03 09:56:00|2839.71|2832.01|2839.41|2831.71|2839.89|2832.19|2839.27|2831.57|22
1651571770000|2022-05-03 09:56:10|2839.46|2831.76|2839.45|2831.75|2839.46|2831.76|2839.29|2831.59|20
1651571780000|2022-05-03 09:56:20|2839.42|2831.72|2838.84|2831.14|2839.42|2831.72|2838.74|2831.04|16
1651571790000|2022-05-03 09:56:30|2838.34|2830.64|2838.89|2831.19|2839.06|2831.36|2838.34|2830.64|15
1651571800000|2022-05-03 09:56:40|2838.98|2831.28|2838.77|2831.07|2838.98|2831.28|2838.74|2831.04|16
1651571810000|2022-05-03 09:56:50|2838.8|2831.1|2838.52|2830.82|2838.8|2831.1|2838.52|2830.82|8
1651571820000|2022-05-03 09:57:00|2838.53|2830.83|2839.5|2831.8|2839.5|2831.8|2838.35|2830.65|13
1651571830000|2022-05-03 09:57:10|2839.42|2831.72|2839.02|2831.32|2839.5|2831.8|2838.98|2831.28|10
1651571840000|2022-05-03 09:57:20|2838.96|2831.26|2838.85|2831.15|2839.02|2831.32|2838.83|2831.13|8
1651571850000|2022-05-03 09:57:30|2838.83|2831.13|2837.61|2829.91|2838.85|2831.15|2837.61|2829.91|22
1651571860000|2022-05-03 09:57:40|2838.33|2830.63|2837.36|2829.66|2838.33|2830.63|2836.72|2829.02|32
1651571870000|2022-05-03 09:57:50|2837.16|2829.46|2836.75|2829.05|2838.33|2830.63|2836.54|2828.84|26
1651571880000|2022-05-03 09:58:00|2836.74|2829.04|2837.8|2830.1|2838.33|2830.63|2836.74|2829.04|29
1651571890000|2022-05-03 09:58:10|2837.81|2830.11|2837.68|2829.98|2838|2830.3|2837.22|2829.52|26
1651571900000|2022-05-03 09:58:20|2837.46|2829.76|2837.49|2829.79|2838.33|2830.63|2836.78|2829.08|28
1651571910000|2022-05-03 09:58:30|2837.48|2829.78|2837.98|2830.28|2837.98|2830.28|2837.3|2829.6|22
1651571920000|2022-05-03 09:58:40|2837.99|2830.29|2837.92|2830.22|2838.02|2830.32|2837.88|2830.18|21
1651571930000|2022-05-03 09:58:50|2837.81|2830.11|2837.62|2829.92|2837.92|2830.22|2837.58|2829.88|18
1651571940000|2022-05-03 09:59:00|2837.66|2829.96|2837.62|2829.92|2837.69|2829.99|2837.6|2829.9|19
1651571950000|2022-05-03 09:59:10|2837.61|2829.91|2837.99|2830.29|2837.99|2830.29|2837.57|2829.87|10
1651571960000|2022-05-03 09:59:20|2837.95|2830.25|2837.74|2830.04|2838.13|2830.43|2837.57|2829.87|13
1651571970000|2022-05-03 09:59:30|2837.57|2829.87|2836.71|2829.01|2838.06|2830.36|2836.3|2828.6|14
1651571980000|2022-05-03 09:59:40|2837.01|2829.31|2837.75|2830.05|2838.33|2830.63|2836.33|2828.63|14
1651571990000|2022-05-03 09:59:50|2837.57|2829.87|2837.57|2829.87|2838.33|2830.63|2837.57|2829.87|9
1651572000000|2022-05-03 10:00:00|2837.75|2830.05|2837.47|2829.77|2838.33|2830.63|2836.98|2829.28|25
1651572010000|2022-05-03 10:00:10|2837.53|2829.83|2838.18|2830.48|2838.42|2830.72|2837.5|2829.8|30
1651572020000|2022-05-03 10:00:20|2838.19|2830.49|2838.48|2830.78|2838.7|2831|2838.13|2830.43|20
1651572030000|2022-05-03 10:00:30|2838.23|2830.53|2837.16|2829.46|2838.49|2830.79|2836.58|2828.88|35
1651572040000|2022-05-03 10:00:40|2837.45|2829.75|2837.37|2829.67|2838.33|2830.63|2836.7|2829|27
1651572050000|2022-05-03 10:00:50|2837.41|2829.71|2837.37|2829.67|2837.54|2829.84|2837.37|2829.67|9
1651572060000|2022-05-03 10:01:00|2837.26|2829.56|2837.85|2830.15|2837.85|2830.15|2837.26|2829.56|13
1651572070000|2022-05-03 10:01:10|2837.92|2830.22|2837.75|2830.05|2837.92|2830.22|2837.75|2830.05|9
1651572080000|2022-05-03 10:01:20|2837.77|2830.07|2837.75|2830.05|2837.77|2830.07|2837.75|2830.05|2
1651572090000|2022-05-03 10:01:30|2837.77|2830.07|2837.72|2830.02|2837.8|2830.1|2837.63|2829.93|6
1651572100000|2022-05-03 10:01:40|2837.85|2830.15|2838.13|2830.43|2838.17|2830.47|2837.62|2829.92|19
1651572110000|2022-05-03 10:01:50|2838.15|2830.45|2838.12|2830.42|2838.16|2830.46|2837.53|2829.83|25
1651572120000|2022-05-03 10:02:00|2838.1|2830.4|2838.08|2830.38|2838.31|2830.61|2837.3|2829.6|18
1651572130000|2022-05-03 10:02:10|2838.42|2830.72|2838.33|2830.63|2838.42|2830.72|2837.56|2829.86|15
1651572140000|2022-05-03 10:02:20|2837.88|2830.18|2837.9|2830.2|2838.33|2830.63|2837.81|2830.11|14
1651572150000|2022-05-03 10:02:30|2838.02|2830.32|2838.16|2830.46|2838.33|2830.63|2837.97|2830.27|22
1651572160000|2022-05-03 10:02:40|2838.33|2830.63|2838.34|2830.64|2838.35|2830.65|2837.9|2830.2|23
1651572170000|2022-05-03 10:02:50|2838.16|2830.46|2838.43|2830.73|2838.49|2830.79|2838.16|2830.46|20
1651572180000|2022-05-03 10:03:00|2838.54|2830.84|2838.34|2830.64|2838.54|2830.84|2838.09|2830.39|21
1651572190000|2022-05-03 10:03:10|2838.09|2830.39|2838.43|2830.73|2838.54|2830.84|2838.03|2830.33|14
1651572200000|2022-05-03 10:03:20|2838.44|2830.74|2838.43|2830.73|2838.44|2830.74|2838.08|2830.38|14
1651572210000|2022-05-03 10:03:30|2838.31|2830.61|2838.6|2830.9|2838.6|2830.9|2838.08|2830.38|11
1651572220000|2022-05-03 10:03:40|2838.15|2830.45|2837.76|2830.06|2838.76|2831.06|2837.76|2830.06|27
1651572230000|2022-05-03 10:03:50|2837.99|2830.29|2838.28|2830.58|2838.41|2830.71|2837.8|2830.1|30
1651572240000|2022-05-03 10:04:00|2838.33|2830.63|2838.54|2830.84|2838.54|2830.84|2837.81|2830.11|26
1651572250000|2022-05-03 10:04:10|2838.04|2830.34|2838.51|2830.81|2838.69|2830.99|2837.53|2829.83|24
1651572260000|2022-05-03 10:04:20|2838.44|2830.74|2838.1|2830.4|2838.68|2830.98|2838.07|2830.37|32
1651572270000|2022-05-03 10:04:30|2838.14|2830.44|2838.14|2830.44|2838.59|2830.89|2838.07|2830.37|13
1651572280000|2022-05-03 10:04:40|2838.05|2830.35|2838|2830.3|2838.19|2830.49|2838|2830.3|13
1651572300000|2022-05-03 10:05:00|2838.09|2830.39|2837.74|2830.04|2838.15|2830.45|2837.69|2829.99|13
1651572310000|2022-05-03 10:05:10|2837.65|2829.95|2837.49|2829.79|2837.65|2829.95|2837.48|2829.78|11
1651572320000|2022-05-03 10:05:20|2837.51|2829.81|2837.47|2829.77|2837.51|2829.81|2837.44|2829.74|7
1651572330000|2022-05-03 10:05:30|2837.46|2829.76|2837.62|2829.92|2837.62|2829.92|2837.17|2829.47|19
1651572340000|2022-05-03 10:05:40|2837.57|2829.87|2837.5|2829.8|2838.01|2830.31|2837.36|2829.66|15
1651572350000|2022-05-03 10:05:50|2837.48|2829.78|2837.27|2829.57|2837.5|2829.8|2837.26|2829.56|5
1651572360000|2022-05-03 10:06:00|2837|2829.3|2836.88|2829.18|2837|2829.3|2836.87|2829.17|3
1651572370000|2022-05-03 10:06:10|2836.87|2829.17|2836.87|2829.17|2836.87|2829.17|2836.86|2829.16|5
1651572380000|2022-05-03 10:06:20|2836.86|2829.16|2836.17|2828.47|2836.86|2829.16|2836.13|2828.43|13
1651572390000|2022-05-03 10:06:30|2835.99|2828.29|2835.41|2827.71|2835.99|2828.29|2835.24|2827.54|14
1651572400000|2022-05-03 10:06:40|2835.39|2827.69|2834.96|2827.26|2835.5|2827.8|2834.43|2826.73|27
1651572410000|2022-05-03 10:06:50|2834.85|2827.15|2834.58|2826.88|2834.97|2827.27|2834.38|2826.68|24
1651572420000|2022-05-03 10:07:00|2834.38|2826.68|2833.79|2826.09|2834.38|2826.68|2832.38|2824.68|35
1651572430000|2022-05-03 10:07:10|2833.81|2826.11|2835.32|2827.62|2835.32|2827.62|2832.91|2825.21|34
1651572440000|2022-05-03 10:07:20|2834.49|2826.79|2834.56|2826.86|2835.25|2827.55|2834.22|2826.52|27
1651572450000|2022-05-03 10:07:30|2834.28|2826.58|2834.75|2827.05|2834.75|2827.05|2834.28|2826.58|14
1651572460000|2022-05-03 10:07:40|2834.73|2827.03|2834.56|2826.86|2834.73|2827.03|2834.27|2826.57|18
1651572470000|2022-05-03 10:07:50|2834.58|2826.88|2834.63|2826.93|2834.65|2826.95|2834.58|2826.88|10
1651572480000|2022-05-03 10:08:00|2834.65|2826.95|2835.41|2827.71|2835.5|2827.8|2834.61|2826.91|16
1651572490000|2022-05-03 10:08:10|2835.67|2827.97|2834.99|2827.29|2835.67|2827.97|2834.92|2827.22|17
1651572500000|2022-05-03 10:08:20|2835|2827.3|2834.64|2826.94|2835.01|2827.31|2834.64|2826.94|12
1651572510000|2022-05-03 10:08:30|2834.72|2827.02|2834.71|2827.01|2834.72|2827.02|2834.49|2826.79|8
1651572520000|2022-05-03 10:08:40|2834.72|2827.02|2834.71|2827.01|2834.72|2827.02|2834.67|2826.97|6
1651572530000|2022-05-03 10:08:50|2834.68|2826.98|2834.9|2827.2|2834.91|2827.21|2834.68|2826.98|15
1651572540000|2022-05-03 10:09:00|2834.88|2827.18|2834.88|2827.18|2834.88|2827.18|2834.85|2827.15|5
1651572550000|2022-05-03 10:09:10|2834.78|2827.08|2834.74|2827.04|2834.78|2827.08|2834.22|2826.52|18
1651572560000|2022-05-03 10:09:20|2834.64|2826.94|2834.84|2827.14|2834.84|2827.14|2834.64|2826.94|13
1651572570000|2022-05-03 10:09:30|2834.85|2827.15|2835.34|2827.64|2835.77|2828.07|2834.85|2827.15|23
1651572580000|2022-05-03 10:09:40|2835.35|2827.65|2836.32|2828.62|2836.32|2828.62|2835.35|2827.65|30
1651572590000|2022-05-03 10:09:50|2836.33|2828.63|2836.33|2828.63|2836.43|2828.73|2836.05|2828.35|20
1651572600000|2022-05-03 10:10:00|2836.51|2828.81|2836.06|2828.36|2836.51|2828.81|2835.95|2828.25|22
1651572610000|2022-05-03 10:10:10|2836.01|2828.31|2835|2827.3|2836.01|2828.31|2835|2827.3|19
1651572620000|2022-05-03 10:10:20|2835.05|2827.35|2835.75|2828.05|2835.75|2828.05|2834.83|2827.13|18
1651572630000|2022-05-03 10:10:30|2835.61|2827.91|2835.49|2827.79|2835.75|2828.05|2834.74|2827.04|17
1651572640000|2022-05-03 10:10:40|2835.5|2827.8|2834.97|2827.27|2835.56|2827.86|2834.88|2827.18|24
1651572650000|2022-05-03 10:10:50|2834.94|2827.24|2835.99|2828.29|2836.13|2828.43|2834.76|2827.06|23
1651572660000|2022-05-03 10:11:00|2836.02|2828.32|2836.27|2828.57|2836.27|2828.57|2835.98|2828.28|8
1651572670000|2022-05-03 10:11:10|2835.91|2828.21|2835.86|2828.16|2836.27|2828.57|2835.54|2827.84|17
1651572680000|2022-05-03 10:11:20|2835.85|2828.15|2835.91|2828.21|2836.27|2828.57|2835.63|2827.93|16
1651572690000|2022-05-03 10:11:30|2835.82|2828.12|2835.52|2827.82|2835.82|2828.12|2834.49|2826.79|22
1651572700000|2022-05-03 10:11:40|2835.39|2827.69|2835.52|2827.82|2835.52|2827.82|2834.61|2826.91|14
1651572710000|2022-05-03 10:11:50|2835.39|2827.69|2834.3|2826.6|2835.52|2827.82|2833.53|2825.83|28
1651572720000|2022-05-03 10:12:00|2834.24|2826.54|2834.24|2826.54|2834.69|2826.99|2834.01|2826.31|25
1651572730000|2022-05-03 10:12:10|2834.36|2826.66|2834.91|2827.21|2834.96|2827.26|2834.04|2826.34|27
1651572740000|2022-05-03 10:12:20|2834.89|2827.19|2834.8|2827.1|2835.07|2827.37|2834.18|2826.48|27
1651572750000|2022-05-03 10:12:30|2834.77|2827.07|2835.62|2827.92|2835.72|2828.02|2834.25|2826.55|30
1651572760000|2022-05-03 10:12:40|2835.72|2828.02|2835.63|2827.93|2835.72|2828.02|2834.76|2827.06|15
1651572770000|2022-05-03 10:12:50|2835.44|2827.74|2835.5|2827.8|2835.76|2828.06|2834.98|2827.28|23
1651572780000|2022-05-03 10:13:00|2835.75|2828.05|2835.36|2827.66|2835.85|2828.15|2834.66|2826.96|25
1651572790000|2022-05-03 10:13:10|2835.19|2827.49|2835.06|2827.36|2835.31|2827.61|2834.77|2827.07|20
1651572800000|2022-05-03 10:13:20|2834.94|2827.24|2834.92|2827.22|2835.06|2827.36|2834.3|2826.6|22
1651572810000|2022-05-03 10:13:30|2834.66|2826.96|2834.92|2827.22|2834.92|2827.22|2834.36|2826.66|22
1651572820000|2022-05-03 10:13:40|2834.84|2827.14|2834.8|2827.1|2834.92|2827.22|2834.64|2826.94|12
1651572830000|2022-05-03 10:13:50|2834.81|2827.11|2834.73|2827.03|2834.81|2827.11|2834.3|2826.6|21
1651572840000|2022-05-03 10:14:00|2834.72|2827.02|2834.25|2826.55|2834.73|2827.03|2834|2826.3|23
1651572850000|2022-05-03 10:14:10|2834.28|2826.58|2834.44|2826.74|2834.46|2826.76|2834|2826.3|22
1651572860000|2022-05-03 10:14:20|2834.46|2826.76|2835.08|2827.38|2835.08|2827.38|2834.42|2826.72|11
1651572870000|2022-05-03 10:14:30|2835.09|2827.39|2835.18|2827.48|2835.32|2827.62|2835.04|2827.34|14
1651572880000|2022-05-03 10:14:40|2835.26|2827.56|2835.18|2827.48|2835.26|2827.56|2835.18|2827.48|7
1651572890000|2022-05-03 10:14:50|2835.26|2827.56|2835.06|2827.36|2835.26|2827.56|2835|2827.3|15
1651572900000|2022-05-03 10:15:00|2835|2827.3|2834.95|2827.25|2835.06|2827.36|2834.85|2827.15|7
1651572910000|2022-05-03 10:15:10|2834.89|2827.19|2835.2|2827.5|2835.47|2827.77|2834.79|2827.09|29
1651572920000|2022-05-03 10:15:20|2835.24|2827.54|2835.37|2827.67|2835.39|2827.69|2834.83|2827.13|31
1651572930000|2022-05-03 10:15:30|2835.44|2827.74|2835.63|2827.93|2836.02|2828.32|2834.9|2827.2|28
1651572940000|2022-05-03 10:15:40|2835.73|2828.03|2835.23|2827.53|2835.99|2828.29|2834.63|2826.93|25
1651572950000|2022-05-03 10:15:50|2835.2|2827.5|2835.14|2827.44|2835.47|2827.77|2834.92|2827.22|19
1651572960000|2022-05-03 10:16:00|2835.22|2827.52|2834.22|2826.52|2835.22|2827.52|2834.22|2826.52|29
1651572970000|2022-05-03 10:16:10|2834.81|2827.11|2834.75|2827.05|2834.81|2827.11|2834.75|2827.05|6
1651572980000|2022-05-03 10:16:20|2834.81|2827.11|2834.75|2827.05|2834.81|2827.11|2834.75|2827.05|12
1651572990000|2022-05-03 10:16:30|2834.8|2827.1|2834.84|2827.14|2834.92|2827.22|2834.68|2826.98|21
1651573000000|2022-05-03 10:16:40|2834.85|2827.15|2835.29|2827.59|2835.29|2827.59|2834.77|2827.07|18
1651573010000|2022-05-03 10:16:50|2835.3|2827.6|2835.91|2828.21|2836.15|2828.45|2835.22|2827.52|18
1651573020000|2022-05-03 10:17:00|2836.39|2828.69|2836.37|2828.67|2836.39|2828.69|2835.63|2827.93|22
1651573030000|2022-05-03 10:17:10|2835.62|2827.92|2836.57|2828.87|2836.57|2828.87|2835.41|2827.71|21
1651573040000|2022-05-03 10:17:20|2836.62|2828.92|2837.32|2829.62|2837.5|2829.8|2836.33|2828.63|37
1651573050000|2022-05-03 10:17:30|2837.36|2829.66|2837.57|2829.87|2837.72|2830.02|2836.83|2829.13|25
1651573060000|2022-05-03 10:17:40|2837.56|2829.86|2837.64|2829.94|2837.69|2829.99|2837.26|2829.56|18
1651573070000|2022-05-03 10:17:50|2837.66|2829.96|2837.63|2829.93|2837.74|2830.04|2837.61|2829.91|24
1651573080000|2022-05-03 10:18:00|2837.62|2829.92|2837.51|2829.81|2837.91|2830.21|2837.33|2829.63|27
1651573090000|2022-05-03 10:18:10|2837.52|2829.82|2837.62|2829.92|2837.7|2830|2837.51|2829.81|24
1651573100000|2022-05-03 10:18:20|2837.61|2829.91|2837.64|2829.94|2837.91|2830.21|2837.52|2829.82|28
1651573110000|2022-05-03 10:18:30|2837.76|2830.06|2837.64|2829.94|2837.76|2830.06|2837.62|2829.92|18
1651573120000|2022-05-03 10:18:40|2837.63|2829.93|2836.82|2829.12|2837.63|2829.93|2836.31|2828.61|15
1651573130000|2022-05-03 10:18:50|2837.14|2829.44|2836.91|2829.21|2837.2|2829.5|2836.33|2828.63|14
1651573140000|2022-05-03 10:19:00|2836.9|2829.2|2837.32|2829.62|2837.32|2829.62|2836.5|2828.8|21
1651573150000|2022-05-03 10:19:10|2837.24|2829.54|2837.2|2829.5|2837.43|2829.73|2836.79|2829.09|22
1651573160000|2022-05-03 10:19:20|2837.18|2829.48|2837.13|2829.43|2837.76|2830.06|2836.74|2829.04|28
1651573170000|2022-05-03 10:19:30|2837.21|2829.51|2836.23|2828.53|2837.21|2829.51|2835.46|2827.76|28
1651573180000|2022-05-03 10:19:40|2836.25|2828.55|2836.17|2828.47|2836.49|2828.79|2836.09|2828.39|11
1651573190000|2022-05-03 10:19:50|2836.16|2828.46|2836.09|2828.39|2836.16|2828.46|2836.09|2828.39|6
1651573200000|2022-05-03 10:20:00|2836.07|2828.37|2836|2828.3|2836.21|2828.51|2835.98|2828.28|15
1651573210000|2022-05-03 10:20:10|2835.91|2828.21|2836.04|2828.34|2836.12|2828.42|2835.91|2828.21|23
1651573220000|2022-05-03 10:20:20|2835.5|2827.8|2834.92|2827.22|2835.5|2827.8|2834.91|2827.21|16
1651573230000|2022-05-03 10:20:30|2834.93|2827.23|2834.92|2827.22|2834.95|2827.25|2834.92|2827.22|10
1651573240000|2022-05-03 10:20:40|2834.97|2827.27|2835.95|2828.25|2835.95|2828.25|2834.97|2827.27|25
1651573250000|2022-05-03 10:20:50|2835.91|2828.21|2835.75|2828.05|2835.95|2828.25|2835.12|2827.42|19
1651573260000|2022-05-03 10:21:00|2835.81|2828.11|2835.75|2828.05|2835.81|2828.11|2835.1|2827.4|15
1651573270000|2022-05-03 10:21:10|2835.12|2827.42|2835.76|2828.06|2835.83|2828.13|2835.12|2827.42|13
1651573280000|2022-05-03 10:21:20|2835.78|2828.08|2835.19|2827.49|2835.78|2828.08|2835.08|2827.38|12
1651573290000|2022-05-03 10:21:30|2834.82|2827.12|2835.12|2827.42|2835.21|2827.51|2834.67|2826.97|17
1651573300000|2022-05-03 10:21:40|2834.7|2827|2834.6|2826.9|2835.21|2827.51|2834.29|2826.59|20
1651573310000|2022-05-03 10:21:50|2834.38|2826.68|2834.94|2827.24|2835.21|2827.51|2834.08|2826.38|25
1651573320000|2022-05-03 10:22:00|2834.95|2827.25|2834.07|2826.37|2834.95|2827.25|2833.95|2826.25|23
1651573330000|2022-05-03 10:22:10|2833.95|2826.25|2834.45|2826.75|2835.21|2827.51|2833.86|2826.16|26
1651573340000|2022-05-03 10:22:20|2834.55|2826.85|2834.33|2826.63|2835.21|2827.51|2833.93|2826.23|31
1651573350000|2022-05-03 10:22:30|2834.39|2826.69|2834.82|2827.12|2835.21|2827.51|2833.93|2826.23|30
1651573360000|2022-05-03 10:22:40|2834.83|2827.13|2835.06|2827.36|2835.06|2827.36|2834.67|2826.97|13
1651573380000|2022-05-03 10:23:00|2835.05|2827.35|2834.96|2827.26|2835.06|2827.36|2834.96|2827.26|9
1651573390000|2022-05-03 10:23:10|2834.97|2827.27|2834.95|2827.25|2834.97|2827.27|2834.95|2827.25|3
1651573400000|2022-05-03 10:23:20|2834.96|2827.26|2834.02|2826.32|2834.96|2827.26|2834.02|2826.32|11
1651573410000|2022-05-03 10:23:30|2833.99|2826.29|2832.58|2824.88|2834.08|2826.38|2832.58|2824.88|11
1651573420000|2022-05-03 10:23:40|2832.8|2825.1|2832.51|2824.81|2833.53|2825.83|2831.73|2824.03|22
1651573430000|2022-05-03 10:23:50|2832.58|2824.88|2832.69|2824.99|2832.77|2825.07|2831.9|2824.2|15
1651573440000|2022-05-03 10:24:00|2832.3|2824.6|2832.28|2824.58|2832.54|2824.84|2832.25|2824.55|8
1651573450000|2022-05-03 10:24:10|2832.31|2824.61|2832.04|2824.34|2832.31|2824.61|2832.03|2824.33|17
1651573460000|2022-05-03 10:24:20|2832.05|2824.35|2831.55|2823.85|2832.05|2824.35|2831.55|2823.85|13
1651573470000|2022-05-03 10:24:30|2830.86|2823.16|2830.62|2822.92|2831.19|2823.49|2830.36|2822.66|29
1651573480000|2022-05-03 10:24:40|2829.89|2822.19|2829.69|2821.99|2830.5|2822.8|2829.69|2821.99|17
1651573490000|2022-05-03 10:24:50|2829.73|2822.03|2829.8|2822.1|2830.17|2822.47|2829.69|2821.99|22
1651573500000|2022-05-03 10:25:00|2829.84|2822.14|2830.29|2822.59|2830.78|2823.08|2829.69|2821.99|36
1651573510000|2022-05-03 10:25:10|2830.28|2822.58|2830.55|2822.85|2830.77|2823.07|2829.57|2821.87|30
1651573520000|2022-05-03 10:25:20|2830.51|2822.81|2830.29|2822.59|2830.55|2822.85|2829.5|2821.8|20
1651573530000|2022-05-03 10:25:30|2830.09|2822.39|2829.47|2821.77|2830.48|2822.78|2829.36|2821.66|29
1651573540000|2022-05-03 10:25:40|2830.05|2822.35|2830.08|2822.38|2830.09|2822.39|2829.41|2821.71|29
1651573550000|2022-05-03 10:25:50|2830.32|2822.62|2830.42|2822.72|2830.47|2822.77|2830.1|2822.4|27
1651573560000|2022-05-03 10:26:00|2830.46|2822.76|2829.76|2822.06|2830.81|2823.11|2828.73|2821.03|26
1651573570000|2022-05-03 10:26:10|2829.4|2821.7|2827.91|2820.21|2829.4|2821.7|2827.13|2819.43|35
1651573580000|2022-05-03 10:26:20|2827.52|2819.82|2830.45|2822.75|2830.58|2822.88|2827.52|2819.82|35
1651573590000|2022-05-03 10:26:30|2830.47|2822.77|2830.58|2822.88|2830.65|2822.95|2830.42|2822.72|17
1651573600000|2022-05-03 10:26:40|2830.61|2822.91|2830.21|2822.51|2830.61|2822.91|2830.19|2822.49|23
1651573610000|2022-05-03 10:26:50|2830.18|2822.48|2829.62|2821.92|2830.18|2822.48|2829.57|2821.87|23
1651573620000|2022-05-03 10:27:00|2829.69|2821.99|2830.34|2822.64|2830.68|2822.98|2829.4|2821.7|29
1651573630000|2022-05-03 10:27:10|2830.25|2822.55|2830.45|2822.75|2830.59|2822.89|2830.15|2822.45|22
1651573640000|2022-05-03 10:27:20|2830.52|2822.82|2831.23|2823.53|2831.23|2823.53|2830.52|2822.82|23
1651573650000|2022-05-03 10:27:30|2831.18|2823.48|2829.9|2822.2|2831.23|2823.53|2829.48|2821.78|33
1651573660000|2022-05-03 10:27:40|2830|2822.3|2830.4|2822.7|2830.59|2822.89|2829.88|2822.18|30
1651573670000|2022-05-03 10:27:50|2830.43|2822.73|2830.29|2822.59|2830.77|2823.07|2830.23|2822.53|22
1651573680000|2022-05-03 10:28:00|2830.17|2822.47|2830.33|2822.63|2830.33|2822.63|2830.15|2822.45|24
1651573690000|2022-05-03 10:28:10|2830.34|2822.64|2830.23|2822.53|2830.35|2822.65|2830.17|2822.47|14
1651573700000|2022-05-03 10:28:20|2830.35|2822.65|2831.43|2823.73|2831.45|2823.75|2830.23|2822.53|24
1651573710000|2022-05-03 10:28:30|2831.64|2823.94|2831.9|2824.2|2832.23|2824.53|2831.64|2823.94|32
1651573720000|2022-05-03 10:28:40|2831.91|2824.21|2832.45|2824.75|2832.45|2824.75|2831.83|2824.13|27
1651573730000|2022-05-03 10:28:50|2832.51|2824.81|2832.97|2825.27|2833.26|2825.56|2832.22|2824.52|29
1651573740000|2022-05-03 10:29:00|2833.2|2825.5|2832.48|2824.78|2833.2|2825.5|2832.01|2824.31|27
1651573750000|2022-05-03 10:29:10|2832.45|2824.75|2832.13|2824.43|2832.77|2825.07|2832.07|2824.37|27
1651573760000|2022-05-03 10:29:20|2832.85|2825.15|2832.24|2824.54|2832.85|2825.15|2831.89|2824.19|27
1651573770000|2022-05-03 10:29:30|2832.03|2824.33|2832.23|2824.53|2832.27|2824.57|2831.59|2823.89|28
1651573780000|2022-05-03 10:29:40|2832.16|2824.46|2832.62|2824.92|2832.62|2824.92|2831.85|2824.15|29
1651573790000|2022-05-03 10:29:50|2833.14|2825.44|2833.19|2825.49|2833.36|2825.66|2832.49|2824.79|28
1651573800000|2022-05-03 10:30:00|2833.2|2825.5|2832.73|2825.03|2833.55|2825.85|2832.18|2824.48|31
1651573810000|2022-05-03 10:30:10|2833.53|2825.83|2833.06|2825.36|2833.62|2825.92|2833|2825.3|21
1651573820000|2022-05-03 10:30:20|2833.44|2825.74|2833.79|2826.09|2833.89|2826.19|2832.77|2825.07|37
1651573830000|2022-05-03 10:30:30|2833.78|2826.08|2833.8|2826.1|2833.86|2826.16|2833.77|2826.07|19
1651573840000|2022-05-03 10:30:40|2833.82|2826.12|2833.09|2825.39|2833.82|2826.12|2832.97|2825.27|27
1651573850000|2022-05-03 10:30:50|2833.37|2825.67|2832.56|2824.86|2833.52|2825.82|2832.52|2824.82|31
1651573860000|2022-05-03 10:31:00|2833|2825.3|2830.84|2823.14|2833|2825.3|2830.84|2823.14|34
1651573870000|2022-05-03 10:31:10|2831.2|2823.5|2831.54|2823.84|2831.71|2824.01|2830.87|2823.17|30
1651573880000|2022-05-03 10:31:20|2831.58|2823.88|2831.86|2824.16|2831.87|2824.17|2831.37|2823.67|30
1651573890000|2022-05-03 10:31:30|2831.58|2823.88|2831.97|2824.27|2831.98|2824.28|2831.36|2823.66|22
1651573900000|2022-05-03 10:31:40|2831.98|2824.28|2831.63|2823.93|2831.98|2824.28|2831.51|2823.81|14
1651573910000|2022-05-03 10:31:50|2831.6|2823.9|2831.88|2824.18|2831.89|2824.19|2830.88|2823.18|14
1651573920000|2022-05-03 10:32:00|2831.4|2823.7|2831.7|2824|2831.86|2824.16|2831.2|2823.5|15
1651573930000|2022-05-03 10:32:10|2831.5|2823.8|2831.51|2823.81|2831.51|2823.81|2831.36|2823.66|11
1651573940000|2022-05-03 10:32:20|2831.66|2823.96|2831.66|2823.96|2831.8|2824.1|2831.66|2823.96|16
1651573950000|2022-05-03 10:32:30|2831.51|2823.81|2831.8|2824.1|2832.39|2824.69|2831.51|2823.81|23
1651573960000|2022-05-03 10:32:40|2831.81|2824.11|2831.73|2824.03|2831.81|2824.11|2831.73|2824.03|11
1651573970000|2022-05-03 10:32:50|2831.74|2824.04|2831.71|2824.01|2831.91|2824.21|2831.58|2823.88|18
1651573980000|2022-05-03 10:33:00|2831.69|2823.99|2831.86|2824.16|2832.08|2824.38|2831.58|2823.88|31
1651573990000|2022-05-03 10:33:10|2831.98|2824.28|2830.61|2822.91|2832.04|2824.34|2830.02|2822.32|27
1651574000000|2022-05-03 10:33:20|2830.31|2822.61|2831.86|2824.16|2831.86|2824.16|2830.02|2822.32|24
1651574010000|2022-05-03 10:33:30|2831.28|2823.58|2831.29|2823.59|2831.86|2824.16|2830.93|2823.23|31
1651574020000|2022-05-03 10:33:40|2831.57|2823.87|2831.86|2824.16|2831.86|2824.16|2830.93|2823.23|26
1651574030000|2022-05-03 10:33:50|2831.59|2823.89|2830.83|2823.13|2831.86|2824.16|2830.74|2823.04|27
1651574040000|2022-05-03 10:34:00|2831.05|2823.35|2830.63|2822.93|2831.28|2823.58|2829.7|2822|31
1651574050000|2022-05-03 10:34:10|2830.54|2822.84|2831.58|2823.88|2831.86|2824.16|2830.09|2822.39|25
1651574060000|2022-05-03 10:34:20|2831.74|2824.04|2832.31|2824.61|2832.31|2824.61|2831.52|2823.82|18
1651574070000|2022-05-03 10:34:30|2832.18|2824.48|2831.73|2824.03|2832.18|2824.48|2831.6|2823.9|24
1651574080000|2022-05-03 10:34:40|2832.32|2824.62|2831.77|2824.07|2832.32|2824.62|2831.77|2824.07|16
1651574090000|2022-05-03 10:34:50|2832.13|2824.43|2832.12|2824.42|2832.22|2824.52|2831.74|2824.04|12
1651574100000|2022-05-03 10:35:00|2832.07|2824.37|2831.75|2824.05|2832.23|2824.53|2831.74|2824.04|18
1651574110000|2022-05-03 10:35:10|2832.07|2824.37|2832|2824.3|2832.13|2824.43|2831.53|2823.83|30
1651574120000|2022-05-03 10:35:20|2832.05|2824.35|2831.81|2824.11|2832.05|2824.35|2831.58|2823.88|26
1651574130000|2022-05-03 10:35:30|2832.05|2824.35|2832.85|2825.15|2832.85|2825.15|2831.79|2824.09|21
1651574140000|2022-05-03 10:35:40|2832.78|2825.08|2832.85|2825.15|2832.85|2825.15|2832.78|2825.08|2
1651574150000|2022-05-03 10:35:50|2832.73|2825.03|2832.96|2825.26|2833.13|2825.43|2832.59|2824.89|28
1651574160000|2022-05-03 10:36:00|2833.33|2825.63|2832.95|2825.25|2833.33|2825.63|2832.1|2824.4|32
1651574170000|2022-05-03 10:36:10|2832.44|2824.74|2832.9|2825.2|2833.03|2825.33|2832.37|2824.67|23
1651574180000|2022-05-03 10:36:20|2832.91|2825.21|2833.09|2825.39|2833.52|2825.82|2832.5|2824.8|31
1651574190000|2022-05-03 10:36:30|2833.4|2825.7|2832.61|2824.91|2833.49|2825.79|2832.61|2824.91|20
1651574200000|2022-05-03 10:36:40|2833.23|2825.53|2833.6|2825.9|2833.6|2825.9|2832.61|2824.91|32
1651574210000|2022-05-03 10:36:50|2833.58|2825.88|2834.61|2826.91|2835.01|2827.31|2833.31|2825.61|38
1651574220000|2022-05-03 10:37:00|2834.6|2826.9|2835.34|2827.64|2835.38|2827.68|2834.28|2826.58|25
1651574230000|2022-05-03 10:37:10|2835.24|2827.54|2833.87|2826.17|2835.28|2827.58|2833.87|2826.17|26
1651574240000|2022-05-03 10:37:20|2834.1|2826.4|2833.98|2826.28|2834.18|2826.48|2833.76|2826.06|25
1651574250000|2022-05-03 10:37:30|2833.88|2826.18|2832.54|2824.84|2833.97|2826.27|2832.54|2824.84|25
1651574260000|2022-05-03 10:37:40|2832.9|2825.2|2832.61|2824.91|2833.35|2825.65|2832.55|2824.85|26
1651574270000|2022-05-03 10:37:50|2833.06|2825.36|2833.3|2825.6|2833.33|2825.63|2832.53|2824.83|29
1651574280000|2022-05-03 10:38:00|2833.33|2825.63|2832.66|2824.96|2833.33|2825.63|2832.47|2824.77|30
1651574290000|2022-05-03 10:38:10|2832.69|2824.99|2832.11|2824.41|2833.14|2825.44|2832.11|2824.41|29
1651574300000|2022-05-03 10:38:20|2832.46|2824.76|2832.39|2824.69|2832.57|2824.87|2832.11|2824.41|34
1651574310000|2022-05-03 10:38:30|2832.37|2824.67|2832.44|2824.74|2832.52|2824.82|2832.11|2824.41|17
1651574320000|2022-05-03 10:38:40|2832.52|2824.82|2832.62|2824.92|2832.78|2825.08|2832.36|2824.66|21
1651574330000|2022-05-03 10:38:50|2833.12|2825.42|2833.01|2825.31|2833.41|2825.71|2832.59|2824.89|28
1651574340000|2022-05-03 10:39:00|2833.11|2825.41|2832.54|2824.84|2833.85|2826.15|2832.11|2824.41|29
1651574350000|2022-05-03 10:39:10|2833.2|2825.5|2832.5|2824.8|2833.25|2825.55|2832.45|2824.75|20
1651574360000|2022-05-03 10:39:20|2832.92|2825.22|2832.26|2824.56|2833.02|2825.32|2832.08|2824.38|26
1651574370000|2022-05-03 10:39:30|2833.17|2825.47|2832.43|2824.73|2833.22|2825.52|2832.4|2824.7|20
1651574380000|2022-05-03 10:39:40|2833.22|2825.52|2832.9|2825.2|2833.22|2825.52|2832.4|2824.7|19
1651574390000|2022-05-03 10:39:50|2832.87|2825.17|2833.29|2825.59|2833.29|2825.59|2832.39|2824.69|29
1651574400000|2022-05-03 10:40:00|2833.11|2825.41|2832.56|2824.86|2833.45|2825.75|2832.41|2824.71|33
1651574410000|2022-05-03 10:40:10|2833.07|2825.37|2833.92|2826.22|2834|2826.3|2832.55|2824.85|32
1651574420000|2022-05-03 10:40:20|2833.99|2826.29|2833.6|2825.9|2834.14|2826.44|2833.58|2825.88|27
1651574430000|2022-05-03 10:40:30|2833.88|2826.18|2833.85|2826.15|2834.23|2826.53|2833.49|2825.79|21
1651574440000|2022-05-03 10:40:40|2834.23|2826.53|2833.81|2826.11|2834.23|2826.53|2833.67|2825.97|25
1651574450000|2022-05-03 10:40:50|2833.82|2826.12|2833.78|2826.08|2833.82|2826.12|2833.08|2825.38|22
1651574460000|2022-05-03 10:41:00|2833.37|2825.67|2834.31|2826.61|2834.51|2826.81|2833.37|2825.67|31
1651574470000|2022-05-03 10:41:10|2834.34|2826.64|2834.42|2826.72|2834.57|2826.87|2833.89|2826.19|29
1651574480000|2022-05-03 10:41:20|2834.43|2826.73|2834.21|2826.51|2834.78|2827.08|2833.7|2826|31
1651574490000|2022-05-03 10:41:30|2834.6|2826.9|2834.5|2826.8|2834.72|2827.02|2833.48|2825.78|13
1651574500000|2022-05-03 10:41:40|2834.57|2826.87|2833.59|2825.89|2834.72|2827.02|2833.3|2825.6|21
1651574510000|2022-05-03 10:41:50|2833.67|2825.97|2832.19|2824.49|2833.77|2826.07|2832.19|2824.49|30
1651574520000|2022-05-03 10:42:00|2832.72|2825.02|2832.2|2824.5|2832.92|2825.22|2832.12|2824.42|20
1651574530000|2022-05-03 10:42:10|2832.65|2824.95|2831.73|2824.03|2832.65|2824.95|2831.62|2823.92|33
1651574540000|2022-05-03 10:42:20|2831.86|2824.16|2831.63|2823.93|2832.12|2824.42|2831.4|2823.7|29
1651574550000|2022-05-03 10:42:30|2831.51|2823.81|2831.75|2824.05|2831.93|2824.23|2831.36|2823.66|30
1651574560000|2022-05-03 10:42:40|2832.12|2824.42|2831.33|2823.63|2832.12|2824.42|2830.93|2823.23|22
1651574570000|2022-05-03 10:42:50|2831.9|2824.2|2831.55|2823.85|2832.12|2824.42|2830.93|2823.23|24
1651574580000|2022-05-03 10:43:00|2831.21|2823.51|2830.93|2823.23|2831.53|2823.83|2830.93|2823.23|19
1651574590000|2022-05-03 10:43:10|2831.09|2823.39|2830.42|2822.72|2831.13|2823.43|2830.28|2822.58|23
1651574600000|2022-05-03 10:43:20|2830.53|2822.83|2831.31|2823.61|2831.46|2823.76|2830.28|2822.58|14
1651574610000|2022-05-03 10:43:30|2831.53|2823.83|2832.45|2824.75|2832.45|2824.75|2831.53|2823.83|31
1651574620000|2022-05-03 10:43:40|2832.46|2824.76|2833.92|2826.22|2833.92|2826.22|2832.46|2824.76|31
1651574630000|2022-05-03 10:43:50|2833.61|2825.91|2833.21|2825.51|2834.06|2826.36|2832.97|2825.27|27
1651574640000|2022-05-03 10:44:00|2833.22|2825.52|2833.34|2825.64|2833.41|2825.71|2833.2|2825.5|32
1651574650000|2022-05-03 10:44:10|2833.41|2825.71|2833.44|2825.74|2833.54|2825.84|2833.19|2825.49|31
1651574660000|2022-05-03 10:44:20|2833.45|2825.75|2834.25|2826.55|2834.25|2826.55|2833.2|2825.5|15
1651574670000|2022-05-03 10:44:30|2833.88|2826.18|2833.44|2825.74|2834.25|2826.55|2832.91|2825.21|28
1651574680000|2022-05-03 10:44:40|2833.36|2825.66|2833.51|2825.81|2833.62|2825.92|2832.9|2825.2|14
1651574690000|2022-05-03 10:44:50|2833.48|2825.78|2831.82|2824.12|2833.48|2825.78|2831.68|2823.98|31
1651574700000|2022-05-03 10:45:00|2832.19|2824.49|2832.03|2824.33|2832.19|2824.49|2831.03|2823.33|32
1651574710000|2022-05-03 10:45:10|2832.25|2824.55|2832.36|2824.66|2832.92|2825.22|2831.99|2824.29|22
1651574720000|2022-05-03 10:45:20|2832.29|2824.59|2832.3|2824.6|2832.36|2824.66|2832.22|2824.52|16
1651574730000|2022-05-03 10:45:30|2832.31|2824.61|2832.51|2824.81|2832.51|2824.81|2832.31|2824.61|15
1651574740000|2022-05-03 10:45:40|2832.44|2824.74|2832.71|2825.01|2832.71|2825.01|2832.33|2824.63|25
1651574750000|2022-05-03 10:45:50|2832.42|2824.72|2832.4|2824.7|2832.44|2824.74|2832.39|2824.69|7
1651574760000|2022-05-03 10:46:00|2832.36|2824.66|2832.41|2824.71|2832.56|2824.86|2832.15|2824.45|23
1651574770000|2022-05-03 10:46:10|2832.15|2824.45|2832.31|2824.61|2832.41|2824.71|2832.15|2824.45|16
1651574780000|2022-05-03 10:46:20|2832.17|2824.47|2832.46|2824.76|2832.5|2824.8|2832.12|2824.42|11
1651574790000|2022-05-03 10:46:30|2832.34|2824.64|2832.06|2824.36|2832.55|2824.85|2832|2824.3|22
1651574800000|2022-05-03 10:46:40|2832.61|2824.91|2832.03|2824.33|2832.67|2824.97|2832|2824.3|20
1651574810000|2022-05-03 10:46:50|2832.82|2825.12|2832.71|2825.01|2832.82|2825.12|2832.03|2824.33|25
1651574820000|2022-05-03 10:47:00|2832.69|2824.99|2832.64|2824.94|2832.82|2825.12|2831.93|2824.23|21
1651574830000|2022-05-03 10:47:10|2832.69|2824.99|2832.65|2824.95|2833.2|2825.5|2831.93|2824.23|26
1651574840000|2022-05-03 10:47:20|2832.74|2825.04|2832.77|2825.07|2833.08|2825.38|2832.55|2824.85|27
1651574850000|2022-05-03 10:47:30|2832.85|2825.15|2832.13|2824.43|2833.4|2825.7|2832.13|2824.43|30
1651574860000|2022-05-03 10:47:40|2832.65|2824.95|2832.93|2825.23|2833.16|2825.46|2832.11|2824.41|20
1651574870000|2022-05-03 10:47:50|2832.85|2825.15|2832.73|2825.03|2832.91|2825.21|2832.73|2825.03|8
1651574880000|2022-05-03 10:48:00|2833.02|2825.32|2832.36|2824.66|2833.02|2825.32|2832.35|2824.65|12
1651574890000|2022-05-03 10:48:10|2832.35|2824.65|2832.03|2824.33|2832.35|2824.65|2832.03|2824.33|4
1651574900000|2022-05-03 10:48:20|2831.94|2824.24|2832.08|2824.38|2832.11|2824.41|2831.84|2824.14|7
1651574910000|2022-05-03 10:48:30|2832.09|2824.39|2831.94|2824.24|2832.09|2824.39|2831.94|2824.24|5
1651574920000|2022-05-03 10:48:40|2831.95|2824.25|2831.43|2823.73|2831.95|2824.25|2831.43|2823.73|8
1651574930000|2022-05-03 10:48:50|2831.98|2824.28|2831.83|2824.13|2832.34|2824.64|2831.83|2824.13|12
1651574940000|2022-05-03 10:49:00|2832.41|2824.71|2832.07|2824.37|2832.79|2825.09|2831.6|2823.9|28
1651574950000|2022-05-03 10:49:10|2831.61|2823.91|2832.06|2824.36|2832.07|2824.37|2831.6|2823.9|7
1651574960000|2022-05-03 10:49:20|2832.05|2824.35|2831.85|2824.15|2832.05|2824.35|2831.38|2823.68|18
1651574970000|2022-05-03 10:49:30|2831.83|2824.13|2831.54|2823.84|2831.83|2824.13|2831.03|2823.33|19
1651574980000|2022-05-03 10:49:40|2831.53|2823.83|2831.32|2823.62|2831.53|2823.83|2830.98|2823.28|29
1651574990000|2022-05-03 10:49:50|2831.37|2823.67|2830.88|2823.18|2831.37|2823.67|2830.29|2822.59|24
1651575000000|2022-05-03 10:50:00|2830.84|2823.14|2830.42|2822.72|2830.88|2823.18|2830.42|2822.72|11
1651575010000|2022-05-03 10:50:10|2830.37|2822.67|2830.44|2822.74|2830.44|2822.74|2830.37|2822.67|2
1651575020000|2022-05-03 10:50:20|2830.45|2822.75|2830.44|2822.74|2830.45|2822.75|2830.44|2822.74|2
1651575030000|2022-05-03 10:50:30|2830.37|2822.67|2829.71|2822.01|2830.37|2822.67|2829.59|2821.89|11
1651575040000|2022-05-03 10:50:40|2829.69|2821.99|2829.16|2821.46|2829.69|2821.99|2829.15|2821.45|24
1651575050000|2022-05-03 10:50:50|2828.92|2821.22|2827.94|2820.24|2828.93|2821.23|2827.56|2819.86|25
1651575060000|2022-05-03 10:51:00|2827.53|2819.83|2831.27|2823.57|2831.27|2823.57|2827.38|2819.68|37
1651575070000|2022-05-03 10:51:10|2831.14|2823.44|2833.62|2825.92|2833.85|2826.15|2830.81|2823.11|39
1651575080000|2022-05-03 10:51:20|2833.78|2826.08|2832.69|2824.99|2833.91|2826.21|2832.44|2824.74|31
1651575090000|2022-05-03 10:51:30|2832.61|2824.91|2832.85|2825.15|2832.85|2825.15|2832.59|2824.89|25
1651575100000|2022-05-03 10:51:40|2832.76|2825.06|2832.88|2825.18|2833.05|2825.35|2832.65|2824.95|32
1651575110000|2022-05-03 10:51:50|2833.48|2825.78|2832.96|2825.26|2833.5|2825.8|2832.66|2824.96|27
1651575120000|2022-05-03 10:52:00|2832.92|2825.22|2832.68|2824.98|2833.1|2825.4|2832.55|2824.85|25
1651575130000|2022-05-03 10:52:10|2832.63|2824.93|2833.24|2825.54|2833.44|2825.74|2832.06|2824.36|34
1651575140000|2022-05-03 10:52:20|2833.69|2825.99|2834.75|2827.05|2835.05|2827.35|2833.36|2825.66|37
1651575150000|2022-05-03 10:52:30|2834.88|2827.18|2834.95|2827.25|2835|2827.3|2834.72|2827.02|34
1651575160000|2022-05-03 10:52:40|2835.27|2827.57|2835.36|2827.66|2835.7|2828|2835.13|2827.43|33
1651575170000|2022-05-03 10:52:50|2835.34|2827.64|2835.25|2827.55|2835.37|2827.67|2834.9|2827.2|31
1651575180000|2022-05-03 10:53:00|2835.27|2827.57|2836.74|2829.04|2836.89|2829.19|2835.18|2827.48|32
1651575190000|2022-05-03 10:53:10|2836.63|2828.93|2835.53|2827.83|2837.49|2829.79|2835.27|2827.57|31
1651575200000|2022-05-03 10:53:20|2835.74|2828.04|2835.46|2827.76|2835.83|2828.13|2835.46|2827.76|22
1651575210000|2022-05-03 10:53:30|2835.51|2827.81|2835.7|2828|2835.7|2828|2835.51|2827.81|11
1651575220000|2022-05-03 10:53:40|2835.66|2827.96|2834.66|2826.96|2835.66|2827.96|2834.3|2826.6|26
1651575230000|2022-05-03 10:53:50|2834.72|2827.02|2834.71|2827.01|2835.25|2827.55|2834.55|2826.85|26
1651575240000|2022-05-03 10:54:00|2834.68|2826.98|2833.97|2826.27|2834.78|2827.08|2833.97|2826.27|20
1651575250000|2022-05-03 10:54:10|2834.16|2826.46|2834.26|2826.56|2834.31|2826.61|2834.07|2826.37|15
1651575260000|2022-05-03 10:54:20|2834.27|2826.57|2834.02|2826.32|2834.27|2826.57|2833.29|2825.59|20
1651575270000|2022-05-03 10:54:30|2833.98|2826.28|2834.03|2826.33|2834.25|2826.55|2833.33|2825.63|26
1651575280000|2022-05-03 10:54:40|2834.06|2826.36|2834.24|2826.54|2834.44|2826.74|2833.87|2826.17|23
1651575290000|2022-05-03 10:54:50|2834.1|2826.4|2834.22|2826.52|2834.27|2826.57|2833.91|2826.21|19
1651575300000|2022-05-03 10:55:00|2833.99|2826.29|2835.15|2827.45|2835.36|2827.66|2833.72|2826.02|26
1651575310000|2022-05-03 10:55:10|2835.16|2827.46|2835.16|2827.46|2835.47|2827.77|2834.77|2827.07|28
1651575320000|2022-05-03 10:55:20|2835.46|2827.76|2835.55|2827.85|2835.56|2827.86|2835.12|2827.42|30
1651575330000|2022-05-03 10:55:30|2835.56|2827.86|2835.23|2827.53|2835.56|2827.86|2835.23|2827.53|14
1651575340000|2022-05-03 10:55:40|2835.31|2827.61|2835.28|2827.58|2835.31|2827.61|2835.26|2827.56|3
1651575350000|2022-05-03 10:55:50|2835.03|2827.33|2835.67|2827.97|2835.68|2827.98|2835.03|2827.33|25
1651575360000|2022-05-03 10:56:00|2835.61|2827.91|2835.61|2827.91|2835.61|2827.91|2835.61|2827.91|1
1651575370000|2022-05-03 10:56:10|2835.34|2827.64|2835.34|2827.64|2835.34|2827.64|2835.34|2827.64|1
1651575380000|2022-05-03 10:56:20|2835.33|2827.63|2834.18|2826.48|2835.45|2827.75|2834.01|2826.31|25
1651575390000|2022-05-03 10:56:30|2834.13|2826.43|2834.86|2827.16|2835|2827.3|2834.13|2826.43|27
1651575400000|2022-05-03 10:56:40|2834.57|2826.87|2835.05|2827.35|2835.22|2827.52|2834.42|2826.72|29
1651575410000|2022-05-03 10:56:50|2835.08|2827.38|2834.86|2827.16|2835.16|2827.46|2833.9|2826.2|30
1651575420000|2022-05-03 10:57:00|2835.2|2827.5|2834.79|2827.09|2835.2|2827.5|2834.06|2826.36|23
1651575430000|2022-05-03 10:57:10|2834.63|2826.93|2834.95|2827.25|2835.21|2827.51|2833.79|2826.09|24
1651575440000|2022-05-03 10:57:20|2835.14|2827.44|2834.86|2827.16|2835.21|2827.51|2834.86|2827.16|7
1651575450000|2022-05-03 10:57:30|2834.77|2827.07|2835.32|2827.62|2835.58|2827.88|2834.77|2827.07|18
1651575460000|2022-05-03 10:57:40|2835.54|2827.84|2835.29|2827.59|2835.77|2828.07|2835.22|2827.52|28
1651575470000|2022-05-03 10:57:50|2835.35|2827.65|2835.18|2827.48|2835.66|2827.96|2835.16|2827.46|20
1651575480000|2022-05-03 10:58:00|2835.19|2827.49|2835.33|2827.63|2835.46|2827.76|2835.07|2827.37|19
1651575490000|2022-05-03 10:58:10|2835.25|2827.55|2835.31|2827.61|2835.33|2827.63|2834.53|2826.83|24
1651575500000|2022-05-03 10:58:20|2835.42|2827.72|2835.28|2827.58|2835.6|2827.9|2834.73|2827.03|26
1651575510000|2022-05-03 10:58:30|2834.83|2827.13|2835.27|2827.57|2835.78|2828.08|2834.74|2827.04|31
1651575520000|2022-05-03 10:58:40|2834.76|2827.06|2834.65|2826.95|2835.49|2827.79|2834.1|2826.4|24
1651575530000|2022-05-03 10:58:50|2835.04|2827.34|2834.94|2827.24|2835.09|2827.39|2834.89|2827.19|13
1651575540000|2022-05-03 10:59:00|2834.88|2827.18|2834.61|2826.91|2834.88|2827.18|2833.97|2826.27|21
1651575550000|2022-05-03 10:59:10|2834.04|2826.34|2834.48|2826.78|2834.93|2827.23|2834.04|2826.34|8
1651575560000|2022-05-03 10:59:20|2834.38|2826.68|2834.61|2826.91|2834.61|2826.91|2834.04|2826.34|6
1651575570000|2022-05-03 10:59:30|2834.24|2826.54|2834.19|2826.49|2834.24|2826.54|2834.19|2826.49|2
1651575580000|2022-05-03 10:59:40|2834.18|2826.48|2834.19|2826.49|2834.57|2826.87|2834.18|2826.48|4
1651575590000|2022-05-03 10:59:50|2834.18|2826.48|2834.28|2826.58|2834.48|2826.78|2834.18|2826.48|8
1651575600000|2022-05-03 11:00:00|2834.27|2826.57|2833.98|2826.28|2834.61|2826.91|2833.97|2826.27|19
1651575610000|2022-05-03 11:00:10|2834.1|2826.4|2833.97|2826.27|2834.44|2826.74|2833.89|2826.19|18
1651575620000|2022-05-03 11:00:20|2834.23|2826.53|2832.76|2825.06|2834.23|2826.53|2832.41|2824.71|28
1651575630000|2022-05-03 11:00:30|2832.68|2824.98|2832.68|2824.98|2832.86|2825.16|2832.22|2824.52|20
1651575640000|2022-05-03 11:00:40|2832.55|2824.85|2833.45|2825.75|2834.12|2826.42|2832.55|2824.85|28
1651575650000|2022-05-03 11:00:50|2833.51|2825.81|2833.13|2825.43|2833.97|2826.27|2832.83|2825.13|32
1651575660000|2022-05-03 11:01:00|2833.19|2825.49|2832.53|2824.83|2833.45|2825.75|2832.53|2824.83|18
1651575670000|2022-05-03 11:01:10|2832.55|2824.85|2831.89|2824.19|2832.85|2825.15|2831.89|2824.19|28
1651575680000|2022-05-03 11:01:20|2831.91|2824.21|2831.41|2823.71|2832.64|2824.94|2831.36|2823.66|26
1651575690000|2022-05-03 11:01:30|2831.39|2823.69|2831.12|2823.42|2831.4|2823.7|2831.11|2823.41|12
1651575700000|2022-05-03 11:01:40|2831.15|2823.45|2831.74|2824.04|2831.78|2824.08|2831.1|2823.4|17
1651575710000|2022-05-03 11:01:50|2831.78|2824.08|2831.67|2823.97|2831.88|2824.18|2831.67|2823.97|10
1651575720000|2022-05-03 11:02:00|2831.88|2824.18|2832.03|2824.33|2832.03|2824.33|2831.67|2823.97|16
1651575730000|2022-05-03 11:02:10|2831.89|2824.19|2831.26|2823.56|2832.03|2824.33|2831.26|2823.56|17
1651575740000|2022-05-03 11:02:20|2831.32|2823.62|2831.02|2823.32|2831.32|2823.62|2830.41|2822.71|27
1651575750000|2022-05-03 11:02:30|2831.01|2823.31|2831.47|2823.77|2831.64|2823.94|2830.61|2822.91|24
1651575760000|2022-05-03 11:02:40|2830.62|2822.92|2831.48|2823.78|2831.95|2824.25|2830.62|2822.92|9
1651575770000|2022-05-03 11:02:50|2831.47|2823.77|2831.48|2823.78|2831.53|2823.83|2830.62|2822.92|23
1651575780000|2022-05-03 11:03:00|2831.43|2823.73|2831.38|2823.68|2831.48|2823.78|2831.38|2823.68|4
1651575790000|2022-05-03 11:03:10|2831.37|2823.67|2831.38|2823.68|2831.38|2823.68|2831.37|2823.67|2
1651575800000|2022-05-03 11:03:20|2831.49|2823.79|2829.79|2822.09|2831.49|2823.79|2829.79|2822.09|13
1651575810000|2022-05-03 11:03:30|2829.71|2822.01|2831|2823.3|2831.06|2823.36|2829.71|2822.01|22
1651575820000|2022-05-03 11:03:40|2831.06|2823.36|2831.06|2823.36|2831.06|2823.36|2830.76|2823.06|19
1651575830000|2022-05-03 11:03:50|2830.97|2823.27|2831.28|2823.58|2831.44|2823.74|2830.74|2823.04|25
1651575840000|2022-05-03 11:04:00|2831.12|2823.42|2832.09|2824.39|2832.44|2824.74|2831.09|2823.39|24
1651575850000|2022-05-03 11:04:10|2832.34|2824.64|2832.64|2824.94|2832.9|2825.2|2832.29|2824.59|26
1651575860000|2022-05-03 11:04:20|2832.63|2824.93|2832.26|2824.56|2832.75|2825.05|2831.92|2824.22|23
1651575870000|2022-05-03 11:04:30|2832.53|2824.83|2833.03|2825.33|2833.18|2825.48|2832.31|2824.61|27
1651575880000|2022-05-03 11:04:40|2833.26|2825.56|2832.95|2825.25|2833.26|2825.56|2832.38|2824.68|19
1651575890000|2022-05-03 11:04:50|2832.91|2825.21|2833.11|2825.41|2833.11|2825.41|2832.39|2824.69|19
1651575900000|2022-05-03 11:05:00|2833.12|2825.42|2834.14|2826.44|2834.14|2826.44|2832.58|2824.88|33
1651575910000|2022-05-03 11:05:10|2834.13|2826.43|2835.45|2827.75|2835.48|2827.78|2834.12|2826.42|28
1651575920000|2022-05-03 11:05:20|2835.44|2827.74|2836|2828.3|2836|2828.3|2835.4|2827.7|25
1651575930000|2022-05-03 11:05:30|2835.9|2828.2|2836.78|2829.08|2836.84|2829.14|2835.89|2828.19|25
1651575940000|2022-05-03 11:05:40|2836.72|2829.02|2836.8|2829.1|2836.83|2829.13|2836.39|2828.69|36
1651575950000|2022-05-03 11:05:50|2836.72|2829.02|2835.95|2828.25|2836.72|2829.02|2835.52|2827.82|35
1651575960000|2022-05-03 11:06:00|2835.97|2828.27|2836.36|2828.66|2836.43|2828.73|2835.81|2828.11|32
1651575970000|2022-05-03 11:06:10|2836.12|2828.42|2836.6|2828.9|2836.6|2828.9|2836.03|2828.33|27
1651575980000|2022-05-03 11:06:20|2836.59|2828.89|2836.35|2828.65|2836.7|2829|2836.11|2828.41|31
1651575990000|2022-05-03 11:06:30|2836.27|2828.57|2836.63|2828.93|2836.89|2829.19|2836.15|2828.45|27
1651576000000|2022-05-03 11:06:40|2836.34|2828.64|2837.01|2829.31|2837.06|2829.36|2836.34|2828.64|26
1651576010000|2022-05-03 11:06:50|2836.99|2829.29|2836.93|2829.23|2837.06|2829.36|2836.84|2829.14|20
1651576020000|2022-05-03 11:07:00|2836.82|2829.12|2836.08|2828.38|2837.01|2829.31|2835.97|2828.27|29
1651576030000|2022-05-03 11:07:10|2836.06|2828.36|2836.33|2828.63|2836.33|2828.63|2835.86|2828.16|18
1651576040000|2022-05-03 11:07:20|2836.44|2828.74|2836.49|2828.79|2836.49|2828.79|2836.24|2828.54|24
1651576050000|2022-05-03 11:07:30|2836.44|2828.74|2835.96|2828.26|2836.76|2829.06|2835.96|2828.26|18
1651576060000|2022-05-03 11:07:40|2836.48|2828.78|2836.32|2828.62|2836.48|2828.78|2835.95|2828.25|6
1651576070000|2022-05-03 11:07:50|2836.14|2828.44|2836.38|2828.68|2836.45|2828.75|2835.73|2828.03|11
1651576080000|2022-05-03 11:08:00|2836.32|2828.62|2836.25|2828.55|2836.37|2828.67|2836.25|2828.55|18
1651576090000|2022-05-03 11:08:10|2836.27|2828.57|2835.8|2828.1|2836.27|2828.57|2835.8|2828.1|10
1651576100000|2022-05-03 11:08:20|2835.81|2828.11|2835.3|2827.6|2835.82|2828.12|2835.3|2827.6|5
1651576110000|2022-05-03 11:08:30|2835.38|2827.68|2835.61|2827.91|2835.61|2827.91|2835.34|2827.64|12
1651576120000|2022-05-03 11:08:40|2835.56|2827.86|2835.55|2827.85|2835.6|2827.9|2835.44|2827.74|20
1651576130000|2022-05-03 11:08:50|2835.57|2827.87|2835.32|2827.62|2835.71|2828.01|2835.32|2827.62|15
1651576140000|2022-05-03 11:09:00|2835.16|2827.46|2835.46|2827.76|2835.49|2827.79|2835.16|2827.46|21
1651576150000|2022-05-03 11:09:10|2835.45|2827.75|2835.28|2827.58|2835.46|2827.76|2835.05|2827.35|10
1651576160000|2022-05-03 11:09:20|2835.46|2827.76|2835.32|2827.62|2835.68|2827.98|2835.13|2827.43|16
1651576170000|2022-05-03 11:09:30|2835.45|2827.75|2835.25|2827.55|2835.45|2827.75|2835.02|2827.32|12
1651576180000|2022-05-03 11:09:40|2835.13|2827.43|2835.74|2828.04|2836.12|2828.42|2834.91|2827.21|33
1651576190000|2022-05-03 11:09:50|2835.52|2827.82|2836.42|2828.72|2836.42|2828.72|2835.52|2827.82|18
1651576200000|2022-05-03 11:10:00|2836.19|2828.49|2836.33|2828.63|2836.42|2828.72|2835.71|2828.01|27
1651576210000|2022-05-03 11:10:10|2835.88|2828.18|2835.76|2828.06|2836.42|2828.72|2835.14|2827.44|26
1651576220000|2022-05-03 11:10:20|2835.59|2827.89|2835.92|2828.22|2835.92|2828.22|2835.57|2827.87|8
1651576230000|2022-05-03 11:10:30|2836.03|2828.33|2835.59|2827.89|2836.16|2828.46|2835.59|2827.89|19
1651576240000|2022-05-03 11:10:40|2836.01|2828.31|2835.57|2827.87|2836.01|2828.31|2835.57|2827.87|8
1651576250000|2022-05-03 11:10:50|2835.59|2827.89|2836|2828.3|2836.27|2828.57|2835.57|2827.87|24
1651576260000|2022-05-03 11:11:00|2836.1|2828.4|2836.56|2828.86|2836.99|2829.29|2835.83|2828.13|23
1651576270000|2022-05-03 11:11:10|2836.57|2828.87|2836.63|2828.93|2836.71|2829.01|2835.93|2828.23|20
1651576280000|2022-05-03 11:11:20|2836.7|2829|2836.49|2828.79|2836.85|2829.15|2836.41|2828.71|20
1651576290000|2022-05-03 11:11:30|2836.39|2828.69|2835.13|2827.43|2836.54|2828.84|2835|2827.3|21
1651576300000|2022-05-03 11:11:40|2834.95|2827.25|2835.35|2827.65|2835.46|2827.76|2834.95|2827.25|12
1651576310000|2022-05-03 11:11:50|2835.36|2827.66|2835.75|2828.05|2835.75|2828.05|2835.07|2827.37|23
1651576320000|2022-05-03 11:12:00|2835.7|2828|2835.15|2827.45|2835.84|2828.14|2835.09|2827.39|26
1651576330000|2022-05-03 11:12:10|2835.09|2827.39|2835.28|2827.58|2835.86|2828.16|2834.99|2827.29|23
1651576340000|2022-05-03 11:12:20|2835.13|2827.43|2835.28|2827.58|2835.28|2827.58|2834.99|2827.29|10
1651576350000|2022-05-03 11:12:30|2835.29|2827.59|2835.86|2828.16|2835.94|2828.24|2834.92|2827.22|22
1651576360000|2022-05-03 11:12:40|2835.39|2827.69|2835.86|2828.16|2835.95|2828.25|2835.13|2827.43|28
1651576370000|2022-05-03 11:12:50|2835.83|2828.13|2835.3|2827.6|2835.86|2828.16|2835.3|2827.6|22
1651576380000|2022-05-03 11:13:00|2835.32|2827.62|2835.48|2827.78|2835.53|2827.83|2835.13|2827.43|27
1651576390000|2022-05-03 11:13:10|2835.44|2827.74|2835.31|2827.61|2835.45|2827.75|2835.13|2827.43|21
1651576400000|2022-05-03 11:13:20|2835.32|2827.62|2835.93|2828.23|2835.93|2828.23|2835.31|2827.61|13
1651576410000|2022-05-03 11:13:30|2835.64|2827.94|2835.69|2827.99|2835.76|2828.06|2835.32|2827.62|11
1651576420000|2022-05-03 11:13:40|2835.33|2827.63|2836.45|2828.75|2836.45|2828.75|2835.13|2827.43|26
1651576430000|2022-05-03 11:13:50|2836.18|2828.48|2836.33|2828.63|2836.76|2829.06|2836.14|2828.44|27
1651576440000|2022-05-03 11:14:00|2836.32|2828.62|2835.97|2828.27|2836.33|2828.63|2835.13|2827.43|28
1651576450000|2022-05-03 11:14:10|2836.06|2828.36|2836.57|2828.87|2836.57|2828.87|2835.67|2827.97|32
1651576460000|2022-05-03 11:14:20|2836.11|2828.41|2836.3|2828.6|2836.68|2828.98|2836.11|2828.41|27
1651576470000|2022-05-03 11:14:30|2836.43|2828.73|2836.65|2828.95|2836.69|2828.99|2836.1|2828.4|30
1651576480000|2022-05-03 11:14:40|2836.64|2828.94|2836.71|2829.01|2836.77|2829.07|2836.36|2828.66|29
1651576490000|2022-05-03 11:14:50|2836.57|2828.87|2836.69|2828.99|2836.71|2829.01|2836.44|2828.74|16
1651576500000|2022-05-03 11:15:00|2836.56|2828.86|2835.33|2827.63|2836.69|2828.99|2835.32|2827.62|17
1651576510000|2022-05-03 11:15:10|2835.34|2827.64|2835.44|2827.74|2835.47|2827.77|2835.33|2827.63|9
1651576520000|2022-05-03 11:15:20|2835.47|2827.77|2835.51|2827.81|2835.62|2827.92|2835.45|2827.75|14
1651576530000|2022-05-03 11:15:30|2835.56|2827.86|2835.9|2828.2|2835.9|2828.2|2835.56|2827.86|25
1651576540000|2022-05-03 11:15:40|2835.77|2828.07|2835.86|2828.16|2835.9|2828.2|2835.73|2828.03|5
1651576550000|2022-05-03 11:15:50|2835.84|2828.14|2836.14|2828.44|2836.19|2828.49|2835.54|2827.84|30
1651576560000|2022-05-03 11:16:00|2836.15|2828.45|2835.63|2827.93|2836.25|2828.55|2835.57|2827.87|28
1651576570000|2022-05-03 11:16:10|2836.08|2828.38|2835.58|2827.88|2836.12|2828.42|2835.52|2827.82|30
1651576580000|2022-05-03 11:16:20|2835.57|2827.87|2836.43|2828.73|2836.43|2828.73|2835.57|2827.87|22
1651576590000|2022-05-03 11:16:30|2836.31|2828.61|2836.69|2828.99|2836.81|2829.11|2836.31|2828.61|26
1651576600000|2022-05-03 11:16:40|2836.7|2829|2836.43|2828.73|2836.71|2829.01|2836.4|2828.7|19
1651576610000|2022-05-03 11:16:50|2836.44|2828.74|2836.32|2828.62|2836.82|2829.12|2836.24|2828.54|11
1651576620000|2022-05-03 11:17:00|2836.24|2828.54|2835.86|2828.16|2836.32|2828.62|2835.86|2828.16|12
1651576630000|2022-05-03 11:17:10|2835.85|2828.15|2835.49|2827.79|2835.85|2828.15|2835.49|2827.79|18
1651576640000|2022-05-03 11:17:20|2835.5|2827.8|2836.2|2828.5|2836.43|2828.73|2835.49|2827.79|16
1651576650000|2022-05-03 11:17:30|2835.76|2828.06|2835.71|2828.01|2836.53|2828.83|2835.14|2827.44|22
1651576660000|2022-05-03 11:17:40|2835.76|2828.06|2835.69|2827.99|2835.87|2828.17|2835.14|2827.44|10
1651576670000|2022-05-03 11:17:50|2835.94|2828.24|2835.69|2827.99|2836.01|2828.31|2835.69|2827.99|14
1651576680000|2022-05-03 11:18:00|2835.71|2828.01|2835.51|2827.81|2835.79|2828.09|2835.51|2827.81|14
1651576690000|2022-05-03 11:18:10|2835.56|2827.86|2835.51|2827.81|2835.56|2827.86|2835.5|2827.8|6
1651576700000|2022-05-03 11:18:20|2835.56|2827.86|2835.66|2827.96|2835.66|2827.96|2835.51|2827.81|10
1651576710000|2022-05-03 11:18:30|2835.57|2827.87|2835.11|2827.41|2835.57|2827.87|2835.1|2827.4|13
1651576720000|2022-05-03 11:18:40|2835.25|2827.55|2835.74|2828.04|2835.77|2828.07|2835.25|2827.55|12
1651576730000|2022-05-03 11:18:50|2835.72|2828.02|2835.11|2827.41|2835.72|2828.02|2834.84|2827.14|23
1651576740000|2022-05-03 11:19:00|2835.13|2827.43|2836.21|2828.51|2836.21|2828.51|2834.84|2827.14|25
1651576750000|2022-05-03 11:19:10|2836.03|2828.33|2835.33|2827.63|2836.21|2828.51|2835.33|2827.63|15
1651576760000|2022-05-03 11:19:20|2835.25|2827.55|2834.67|2826.97|2835.25|2827.55|2834.67|2826.97|17
1651576770000|2022-05-03 11:19:30|2834.64|2826.94|2834.67|2826.97|2834.67|2826.97|2834.64|2826.94|2
1651576780000|2022-05-03 11:19:40|2834.62|2826.92|2834.58|2826.88|2834.64|2826.94|2834.58|2826.88|5
1651576790000|2022-05-03 11:19:50|2834.6|2826.9|2834.58|2826.88|2834.6|2826.9|2834.58|2826.88|3
1651576800000|2022-05-03 11:20:00|2834.53|2826.83|2834.1|2826.4|2834.58|2826.88|2834.03|2826.33|6
1651576810000|2022-05-03 11:20:10|2834.09|2826.39|2833.89|2826.19|2834.14|2826.44|2833.89|2826.19|30
1651576820000|2022-05-03 11:20:20|2834.01|2826.31|2833.3|2825.6|2834.02|2826.32|2832.88|2825.18|24
1651576830000|2022-05-03 11:20:30|2833.28|2825.58|2833.81|2826.11|2833.91|2826.21|2832.88|2825.18|25
1651576840000|2022-05-03 11:20:40|2833.05|2825.35|2833.81|2826.11|2833.88|2826.18|2833.05|2825.35|20
1651576850000|2022-05-03 11:20:50|2833.93|2826.23|2834.24|2826.54|2834.52|2826.82|2833.55|2825.85|30
1651576860000|2022-05-03 11:21:00|2834.2|2826.5|2833.51|2825.81|2834.2|2826.5|2832.97|2825.27|22
1651576870000|2022-05-03 11:21:10|2833.62|2825.92|2833.5|2825.8|2833.7|2826|2833.39|2825.69|23
1651576880000|2022-05-03 11:21:20|2833.49|2825.79|2834.18|2826.48|2834.35|2826.65|2833.49|2825.79|32
1651576890000|2022-05-03 11:21:30|2833.87|2826.17|2834.16|2826.46|2834.32|2826.62|2833.41|2825.71|21
1651576900000|2022-05-03 11:21:40|2834.21|2826.51|2834.65|2826.95|2834.96|2827.26|2833.67|2825.97|36
1651576910000|2022-05-03 11:21:50|2834.6|2826.9|2834.97|2827.27|2835.21|2827.51|2834.55|2826.85|25
1651576920000|2022-05-03 11:22:00|2834.78|2827.08|2834.5|2826.8|2835.03|2827.33|2833.84|2826.14|28
1651576930000|2022-05-03 11:22:10|2834.63|2826.93|2834.76|2827.06|2835.03|2827.33|2834.51|2826.81|23
1651576940000|2022-05-03 11:22:20|2834.65|2826.95|2834.01|2826.31|2834.73|2827.03|2833.32|2825.62|32
1651576950000|2022-05-03 11:22:30|2833.93|2826.23|2834.07|2826.37|2834.22|2826.52|2833.79|2826.09|27
1651576960000|2022-05-03 11:22:40|2833.77|2826.07|2833.72|2826.02|2834|2826.3|2833.22|2825.52|28
1651576970000|2022-05-03 11:22:50|2833.7|2826|2833.45|2825.75|2833.72|2826.02|2833.22|2825.52|16
1651576980000|2022-05-03 11:23:00|2833.58|2825.88|2833.48|2825.78|2833.88|2826.18|2833.45|2825.75|10
1651576990000|2022-05-03 11:23:10|2833.6|2825.9|2832.53|2824.83|2833.88|2826.18|2832.53|2824.83|20
1651577000000|2022-05-03 11:23:20|2832.36|2824.66|2832.18|2824.48|2832.6|2824.9|2832.18|2824.48|19
1651577010000|2022-05-03 11:23:30|2832.05|2824.35|2831.76|2824.06|2832.58|2824.88|2831.17|2823.47|26
1651577020000|2022-05-03 11:23:40|2831.74|2824.04|2831.67|2823.97|2832.06|2824.36|2831.64|2823.94|28
1651577030000|2022-05-03 11:23:50|2831.66|2823.96|2831.23|2823.53|2831.66|2823.96|2830.67|2822.97|31
1651577040000|2022-05-03 11:24:00|2831.18|2823.48|2831.79|2824.09|2831.91|2824.21|2831.11|2823.41|35
1651577050000|2022-05-03 11:24:10|2831.9|2824.2|2833.04|2825.34|2833.06|2825.36|2831.86|2824.16|34
1651577060000|2022-05-03 11:24:20|2832.96|2825.26|2830.97|2823.27|2833.35|2825.65|2830.63|2822.93|24
1651577070000|2022-05-03 11:24:30|2830.96|2823.26|2829.93|2822.23|2831.09|2823.39|2829.84|2822.14|33
1651577080000|2022-05-03 11:24:40|2829.95|2822.25|2830.13|2822.43|2830.15|2822.45|2829.89|2822.19|18
1651577090000|2022-05-03 11:24:50|2830.11|2822.41|2831.42|2823.72|2831.43|2823.73|2829.95|2822.25|23
1651577100000|2022-05-03 11:25:00|2831.39|2823.69|2832.86|2825.16|2832.86|2825.16|2831.39|2823.69|37
1651577110000|2022-05-03 11:25:10|2833.17|2825.47|2833.31|2825.61|2833.77|2826.07|2833.03|2825.33|40
1651577120000|2022-05-03 11:25:20|2833.29|2825.59|2833.73|2826.03|2834.18|2826.48|2833.23|2825.53|36
1651577130000|2022-05-03 11:25:30|2833.79|2826.09|2834.73|2827.03|2834.73|2827.03|2833.36|2825.66|22
1651577140000|2022-05-03 11:25:40|2834.79|2827.09|2836.3|2828.6|2836.64|2828.94|2834.74|2827.04|33
1651577150000|2022-05-03 11:25:50|2836.46|2828.76|2836.16|2828.46|2836.68|2828.98|2835.85|2828.15|26
1651577160000|2022-05-03 11:26:00|2836.13|2828.43|2835.56|2827.86|2836.14|2828.44|2835.39|2827.69|34
1651577170000|2022-05-03 11:26:10|2835.57|2827.87|2835.62|2827.92|2835.73|2828.03|2835.48|2827.78|25
1651577180000|2022-05-03 11:26:20|2835.61|2827.91|2835.22|2827.52|2835.72|2828.02|2835.21|2827.51|24
1651577190000|2022-05-03 11:26:30|2835.21|2827.51|2834.79|2827.09|2835.5|2827.8|2834.68|2826.98|26
1651577200000|2022-05-03 11:26:40|2834.78|2827.08|2835.2|2827.5|2835.2|2827.5|2834.73|2827.03|17
1651577210000|2022-05-03 11:26:50|2835.21|2827.51|2835.03|2827.33|2835.21|2827.51|2834.75|2827.05|22
1651577220000|2022-05-03 11:27:00|2835.17|2827.47|2835.96|2828.26|2836.37|2828.67|2834.76|2827.06|29
1651577230000|2022-05-03 11:27:10|2836.11|2828.41|2835.89|2828.19|2836.24|2828.54|2835.58|2827.88|28
1651577240000|2022-05-03 11:27:20|2836.07|2828.37|2836.3|2828.6|2836.3|2828.6|2836.05|2828.35|15
1651577250000|2022-05-03 11:27:30|2836.27|2828.57|2836.19|2828.49|2836.36|2828.66|2835.97|2828.27|22
1651577260000|2022-05-03 11:27:40|2836.17|2828.47|2836.32|2828.62|2836.35|2828.65|2836.07|2828.37|19
1651577270000|2022-05-03 11:27:50|2836.28|2828.58|2836.77|2829.07|2836.77|2829.07|2836.27|2828.57|20
1651577280000|2022-05-03 11:28:00|2836.99|2829.29|2837.1|2829.4|2837.26|2829.56|2836.92|2829.22|28
1651577290000|2022-05-03 11:28:10|2837.09|2829.39|2837.26|2829.56|2837.47|2829.77|2837|2829.3|27
1651577300000|2022-05-03 11:28:20|2837.21|2829.51|2839.38|2831.68|2839.54|2831.84|2837.21|2829.51|38
1651577310000|2022-05-03 11:28:30|2839.4|2831.7|2841.86|2834.16|2841.86|2834.16|2838.99|2831.29|35
1651577320000|2022-05-03 11:28:40|2841.66|2833.96|2842.45|2834.75|2843.31|2835.61|2841.34|2833.64|40
1651577330000|2022-05-03 11:28:50|2842.46|2834.76|2843.99|2836.29|2844.02|2836.32|2842.46|2834.76|35
1651577340000|2022-05-03 11:29:00|2843.8|2836.1|2844.51|2836.81|2845.5|2837.8|2843.8|2836.1|34
1651577350000|2022-05-03 11:29:10|2844.38|2836.68|2842.57|2834.87|2844.64|2836.94|2842.33|2834.63|32
1651577360000|2022-05-03 11:29:20|2842.58|2834.88|2843.17|2835.47|2843.32|2835.62|2842.58|2834.88|33
1651577370000|2022-05-03 11:29:30|2843.13|2835.43|2842.88|2835.18|2843.21|2835.51|2842.72|2835.02|15
1651577380000|2022-05-03 11:29:40|2842.7|2835|2842.81|2835.11|2842.95|2835.25|2842.7|2835|12
1651577390000|2022-05-03 11:29:50|2842.8|2835.1|2843.12|2835.42|2843.2|2835.5|2842.8|2835.1|18
1651577400000|2022-05-03 11:30:00|2843.04|2835.34|2842.85|2835.15|2843.28|2835.58|2842.42|2834.72|30
1651577410000|2022-05-03 11:30:10|2842.83|2835.13|2841.07|2833.37|2842.86|2835.16|2840.91|2833.21|28
1651577420000|2022-05-03 11:30:20|2841.09|2833.39|2841.1|2833.4|2841.23|2833.53|2840.45|2832.75|31
1651577430000|2022-05-03 11:30:30|2841.02|2833.32|2840.62|2832.92|2841.17|2833.47|2840.35|2832.65|28
1651577440000|2022-05-03 11:30:40|2840.64|2832.94|2840.84|2833.14|2841.02|2833.32|2840.56|2832.86|18
1651577450000|2022-05-03 11:30:50|2840.69|2832.99|2841.67|2833.97|2841.67|2833.97|2840.69|2832.99|26
1651577460000|2022-05-03 11:31:00|2841.68|2833.98|2842.92|2835.22|2843.94|2836.24|2841.68|2833.98|34
1651577470000|2022-05-03 11:31:10|2844.1|2836.4|2843.9|2836.2|2844.32|2836.62|2843.54|2835.84|36
1651577480000|2022-05-03 11:31:20|2843.85|2836.15|2846.61|2838.91|2846.86|2839.16|2843.85|2836.15|38
1651577490000|2022-05-03 11:31:30|2846.62|2838.92|2845.97|2838.27|2846.86|2839.16|2845.97|2838.27|34
1651577500000|2022-05-03 11:31:40|2845.8|2838.1|2845.13|2837.43|2846.04|2838.34|2845.13|2837.43|33
1651577510000|2022-05-03 11:31:50|2845.45|2837.75|2845.5|2837.8|2845.84|2838.14|2845.06|2837.36|35
1651577520000|2022-05-03 11:32:00|2845.53|2837.83|2845.06|2837.36|2845.99|2838.29|2845.05|2837.35|29
1651577530000|2022-05-03 11:32:10|2845.05|2837.35|2845.32|2837.62|2845.39|2837.69|2844.87|2837.17|22
1651577540000|2022-05-03 11:32:20|2845.33|2837.63|2844.68|2836.98|2845.41|2837.71|2844.55|2836.85|28
1651577550000|2022-05-03 11:32:30|2844.96|2837.26|2845.31|2837.61|2845.41|2837.71|2844.62|2836.92|30
1651577560000|2022-05-03 11:32:40|2845.3|2837.6|2845.21|2837.51|2845.37|2837.67|2845.21|2837.51|17
1651577570000|2022-05-03 11:32:50|2845.02|2837.32|2844.78|2837.08|2845.07|2837.37|2844.68|2836.98|26
1651577580000|2022-05-03 11:33:00|2844.8|2837.1|2843.88|2836.18|2844.95|2837.25|2843.68|2835.98|34
1651577590000|2022-05-03 11:33:10|2843.91|2836.21|2844.2|2836.5|2844.38|2836.68|2843.91|2836.21|24
1651577600000|2022-05-03 11:33:20|2844.19|2836.49|2843.9|2836.2|2844.27|2836.57|2843.9|2836.2|26
1651577610000|2022-05-03 11:33:30|2843.91|2836.21|2842.66|2834.96|2843.91|2836.21|2842.64|2834.94|25
1651577620000|2022-05-03 11:33:40|2842.73|2835.03|2844.5|2836.8|2844.5|2836.8|2842.66|2834.96|27
1651577630000|2022-05-03 11:33:50|2844.45|2836.75|2844.73|2837.03|2845.21|2837.51|2844.41|2836.71|36
1651577640000|2022-05-03 11:34:00|2844.72|2837.02|2844.27|2836.57|2844.87|2837.17|2843.94|2836.24|33
1651577650000|2022-05-03 11:34:10|2844.26|2836.56|2844.08|2836.38|2844.26|2836.56|2843.66|2835.96|27
1651577660000|2022-05-03 11:34:20|2844.13|2836.43|2844.4|2836.7|2844.44|2836.74|2843.97|2836.27|33
1651577670000|2022-05-03 11:34:30|2844.39|2836.69|2844.22|2836.52|2844.41|2836.71|2843.94|2836.24|27
1651577680000|2022-05-03 11:34:40|2844.18|2836.48|2844.4|2836.7|2844.42|2836.72|2843.85|2836.15|34
1651577690000|2022-05-03 11:34:50|2844.35|2836.65|2844.42|2836.72|2844.59|2836.89|2843.89|2836.19|25
1651577700000|2022-05-03 11:35:00|2844.25|2836.55|2843.89|2836.19|2844.85|2837.15|2843.89|2836.19|33
1651577710000|2022-05-03 11:35:10|2843.7|2836|2844.16|2836.46|2844.3|2836.6|2843.7|2836|35
1651577720000|2022-05-03 11:35:20|2844.3|2836.6|2844.2|2836.5|2844.44|2836.74|2844.03|2836.33|30
1651577730000|2022-05-03 11:35:30|2844.21|2836.51|2844.25|2836.55|2844.4|2836.7|2843.96|2836.26|34
1651577740000|2022-05-03 11:35:40|2844.24|2836.54|2843.23|2835.53|2844.24|2836.54|2843.01|2835.31|25
1651577750000|2022-05-03 11:35:50|2843.24|2835.54|2843.58|2835.88|2844.25|2836.55|2843.06|2835.36|29
1651577760000|2022-05-03 11:36:00|2843.64|2835.94|2843.72|2836.02|2844.25|2836.55|2843.37|2835.67|32
1651577770000|2022-05-03 11:36:10|2843.74|2836.04|2843.27|2835.57|2843.74|2836.04|2843.2|2835.5|15
1651577780000|2022-05-03 11:36:20|2843.34|2835.64|2844.24|2836.54|2844.24|2836.54|2842.94|2835.24|31
1651577790000|2022-05-03 11:36:30|2844.23|2836.53|2844.28|2836.58|2844.4|2836.7|2844.03|2836.33|31
1651577800000|2022-05-03 11:36:40|2844.36|2836.66|2844.5|2836.8|2844.5|2836.8|2843.39|2835.69|29
1651577810000|2022-05-03 11:36:50|2844.52|2836.82|2844.4|2836.7|2844.52|2836.82|2844.07|2836.37|35
1651577820000|2022-05-03 11:37:00|2844.38|2836.68|2844.32|2836.62|2844.42|2836.72|2844.31|2836.61|9
1651577830000|2022-05-03 11:37:10|2844.31|2836.61|2843.85|2836.15|2844.54|2836.84|2843.78|2836.08|23
1651577840000|2022-05-03 11:37:20|2843.8|2836.1|2843.88|2836.18|2844.07|2836.37|2843.8|2836.1|10
1651577850000|2022-05-03 11:37:30|2844.02|2836.32|2843.62|2835.92|2844.29|2836.59|2843.62|2835.92|14
1651577860000|2022-05-03 11:37:40|2843.57|2835.87|2843.52|2835.82|2843.58|2835.88|2843.44|2835.74|17
1651577870000|2022-05-03 11:37:50|2843.53|2835.83|2843.74|2836.04|2843.79|2836.09|2843.53|2835.83|25
1651577880000|2022-05-03 11:38:00|2843.73|2836.03|2844.09|2836.39|2844.26|2836.56|2843.52|2835.82|29
1651577890000|2022-05-03 11:38:10|2844.19|2836.49|2844.32|2836.62|2844.53|2836.83|2843.65|2835.95|29
1651577900000|2022-05-03 11:38:20|2844.14|2836.44|2844.16|2836.46|2844.41|2836.71|2843.62|2835.92|20
1651577910000|2022-05-03 11:38:30|2844.15|2836.45|2844.14|2836.44|2844.53|2836.83|2843.55|2835.85|22
1651577920000|2022-05-03 11:38:40|2844.07|2836.37|2843.51|2835.81|2844.53|2836.83|2843.48|2835.78|18
1651577930000|2022-05-03 11:38:50|2844.53|2836.83|2843.56|2835.86|2844.53|2836.83|2843.1|2835.4|20
1651577940000|2022-05-03 11:39:00|2843.52|2835.82|2843.52|2835.82|2843.56|2835.86|2843.43|2835.73|21
1651577950000|2022-05-03 11:39:10|2843.43|2835.73|2843.47|2835.77|2843.56|2835.86|2843.37|2835.67|14
1651577960000|2022-05-03 11:39:20|2843.52|2835.82|2843.52|2835.82|2843.52|2835.82|2843.47|2835.77|5
1651577970000|2022-05-03 11:39:30|2843.47|2835.77|2843.29|2835.59|2843.47|2835.77|2843.22|2835.52|11
1651577980000|2022-05-03 11:39:40|2843.18|2835.48|2843.06|2835.36|2843.35|2835.65|2843.06|2835.36|25
1651577990000|2022-05-03 11:39:50|2843.05|2835.35|2842.54|2834.84|2843.05|2835.35|2842.14|2834.44|26
1651578000000|2022-05-03 11:40:00|2842.5|2834.8|2841.86|2834.16|2842.54|2834.84|2841.86|2834.16|16
1651578010000|2022-05-03 11:40:10|2841.91|2834.21|2841.91|2834.21|2841.91|2834.21|2841.91|2834.21|1
1651578020000|2022-05-03 11:40:20|2841.86|2834.16|2841.86|2834.16|2841.86|2834.16|2841.86|2834.16|1
1651578030000|2022-05-03 11:40:30|2841.85|2834.15|2841.85|2834.15|2841.85|2834.15|2841.85|2834.15|1
1651578040000|2022-05-03 11:40:40|2841.79|2834.09|2842.09|2834.39|2842.12|2834.42|2841.71|2834.01|14
1651578050000|2022-05-03 11:40:50|2842.11|2834.41|2842.07|2834.37|2842.11|2834.41|2842.06|2834.36|9
1651578060000|2022-05-03 11:41:00|2841.87|2834.17|2841.87|2834.17|2842.07|2834.37|2841.87|2834.17|13
1651578070000|2022-05-03 11:41:10|2841.91|2834.21|2841.85|2834.15|2841.91|2834.21|2841.85|2834.15|10
1651578080000|2022-05-03 11:41:20|2841.87|2834.17|2842.04|2834.34|2842.1|2834.4|2841.75|2834.05|18
1651578090000|2022-05-03 11:41:30|2841.87|2834.17|2843.44|2835.74|2843.47|2835.77|2841.86|2834.16|25
1651578100000|2022-05-03 11:41:40|2843.45|2835.75|2843.26|2835.56|2843.47|2835.77|2843.12|2835.42|32
1651578110000|2022-05-03 11:41:50|2843.27|2835.57|2843.28|2835.58|2843.5|2835.8|2842.56|2834.86|30
1651578120000|2022-05-03 11:42:00|2843.11|2835.41|2843.21|2835.51|2843.41|2835.71|2843.11|2835.41|18
1651578130000|2022-05-03 11:42:10|2843.31|2835.61|2843.44|2835.74|2843.81|2836.11|2843.31|2835.61|17
1651578140000|2022-05-03 11:42:20|2843.42|2835.72|2843.27|2835.57|2843.64|2835.94|2843.27|2835.57|17
1651578150000|2022-05-03 11:42:30|2843.28|2835.58|2842.89|2835.19|2843.28|2835.58|2842.83|2835.13|16
1651578160000|2022-05-03 11:42:40|2842.81|2835.11|2841.92|2834.22|2842.89|2835.19|2841.88|2834.18|9
1651578170000|2022-05-03 11:42:50|2842.08|2834.38|2842.08|2834.38|2842.1|2834.4|2842.08|2834.38|3
1651578180000|2022-05-03 11:43:00|2842.1|2834.4|2842.08|2834.38|2842.1|2834.4|2841.83|2834.13|13
1651578190000|2022-05-03 11:43:10|2842|2834.3|2842.08|2834.38|2842.08|2834.38|2841.84|2834.14|3
1651578200000|2022-05-03 11:43:20|2841.84|2834.14|2841.85|2834.15|2842.08|2834.38|2841.83|2834.13|18
1651578210000|2022-05-03 11:43:30|2841.84|2834.14|2841.94|2834.24|2841.94|2834.24|2841.84|2834.14|5
1651578230000|2022-05-03 11:43:50|2842.09|2834.39|2841.89|2834.19|2842.09|2834.39|2841.89|2834.19|2
1651578240000|2022-05-03 11:44:00|2842.1|2834.4|2842.1|2834.4|2842.1|2834.4|2842.1|2834.4|1
1651578250000|2022-05-03 11:44:10|2842.12|2834.42|2841.89|2834.19|2842.27|2834.57|2841.89|2834.19|15
1651578260000|2022-05-03 11:44:20|2841.57|2833.87|2839.51|2831.81|2841.57|2833.87|2839.41|2831.71|29
1651578270000|2022-05-03 11:44:30|2839.5|2831.8|2839.46|2831.76|2839.61|2831.91|2839.31|2831.61|29
1651578280000|2022-05-03 11:44:40|2839.5|2831.8|2839.38|2831.68|2839.51|2831.81|2839.36|2831.66|11
1651578290000|2022-05-03 11:44:50|2839.35|2831.65|2839.21|2831.51|2839.38|2831.68|2839.21|2831.51|5
1651578300000|2022-05-03 11:45:00|2839.23|2831.53|2839.62|2831.92|2839.62|2831.92|2839.23|2831.53|10
1651578310000|2022-05-03 11:45:10|2839.57|2831.87|2840.93|2833.23|2841.29|2833.59|2839.57|2831.87|35
1651578320000|2022-05-03 11:45:20|2840.88|2833.18|2841.07|2833.37|2841.27|2833.57|2840.83|2833.13|29
1651578330000|2022-05-03 11:45:30|2841.06|2833.36|2840.81|2833.11|2841.08|2833.38|2840.69|2832.99|30
1651578340000|2022-05-03 11:45:40|2840.92|2833.22|2840.83|2833.13|2840.95|2833.25|2840.7|2833|19
1651578350000|2022-05-03 11:45:50|2840.78|2833.08|2840.76|2833.06|2841.17|2833.47|2840.69|2832.99|31
1651578360000|2022-05-03 11:46:00|2840.75|2833.05|2840.72|2833.02|2840.96|2833.26|2839.99|2832.29|32
1651578370000|2022-05-03 11:46:10|2840.68|2832.98|2840.39|2832.69|2840.95|2833.25|2839.72|2832.02|30
1651578380000|2022-05-03 11:46:20|2840.03|2832.33|2840.29|2832.59|2840.35|2832.65|2839.75|2832.05|21
1651578390000|2022-05-03 11:46:30|2840.23|2832.53|2840.14|2832.44|2840.29|2832.59|2839.99|2832.29|17
1651578400000|2022-05-03 11:46:40|2839.99|2832.29|2840.14|2832.44|2840.22|2832.52|2839.97|2832.27|18
1651578410000|2022-05-03 11:46:50|2840.22|2832.52|2840.52|2832.82|2840.52|2832.82|2839.76|2832.06|16
1651578420000|2022-05-03 11:47:00|2840.32|2832.62|2840.58|2832.88|2840.62|2832.92|2840.11|2832.41|20
1651578430000|2022-05-03 11:47:10|2840.54|2832.84|2840.47|2832.77|2840.74|2833.04|2840.42|2832.72|28
1651578440000|2022-05-03 11:47:20|2840.43|2832.73|2840.44|2832.74|2840.52|2832.82|2840.2|2832.5|14
1651578450000|2022-05-03 11:47:30|2840.38|2832.68|2839.86|2832.16|2840.52|2832.82|2839.76|2832.06|19
1651578460000|2022-05-03 11:47:40|2839.76|2832.06|2840.13|2832.43|2840.14|2832.44|2839.76|2832.06|17
1651578470000|2022-05-03 11:47:50|2840.12|2832.42|2839.94|2832.24|2840.14|2832.44|2839.92|2832.22|15
1651578480000|2022-05-03 11:48:00|2840.07|2832.37|2840.45|2832.75|2840.5|2832.8|2839.94|2832.24|20
1651578490000|2022-05-03 11:48:10|2840.46|2832.76|2840.6|2832.9|2840.72|2833.02|2840.42|2832.72|20
1651578500000|2022-05-03 11:48:20|2840.61|2832.91|2840.66|2832.96|2840.83|2833.13|2840.46|2832.76|13
1651578510000|2022-05-03 11:48:30|2840.6|2832.9|2840.56|2832.86|2840.61|2832.91|2840.52|2832.82|12
1651578520000|2022-05-03 11:48:40|2840.59|2832.89|2840.3|2832.6|2840.59|2832.89|2839.73|2832.03|23
1651578530000|2022-05-03 11:48:50|2840.28|2832.58|2839.56|2831.86|2840.55|2832.85|2839.56|2831.86|29
1651578540000|2022-05-03 11:49:00|2840.26|2832.56|2840.56|2832.86|2840.57|2832.87|2840.25|2832.55|30
1651578550000|2022-05-03 11:49:10|2840.55|2832.85|2840.52|2832.82|2840.69|2832.99|2840.29|2832.59|26
1651578560000|2022-05-03 11:49:20|2840.53|2832.83|2840.52|2832.82|2840.54|2832.84|2840.43|2832.73|15
1651578570000|2022-05-03 11:49:30|2840.48|2832.78|2840.48|2832.78|2840.67|2832.97|2840.43|2832.73|19
1651578580000|2022-05-03 11:49:40|2840.66|2832.96|2841.23|2833.53|2841.3|2833.6|2840.48|2832.78|20
1651578590000|2022-05-03 11:49:50|2841.24|2833.54|2841.5|2833.8|2841.5|2833.8|2841.13|2833.43|23
1651578600000|2022-05-03 11:50:00|2841.56|2833.86|2841.92|2834.22|2842.18|2834.48|2841.56|2833.86|23
1651578610000|2022-05-03 11:50:10|2841.9|2834.2|2841.82|2834.12|2841.9|2834.2|2841.82|2834.12|8
1651578620000|2022-05-03 11:50:20|2842.22|2834.52|2843.08|2835.38|2843.19|2835.49|2842.22|2834.52|24
1651578630000|2022-05-03 11:50:30|2843.15|2835.45|2843.36|2835.66|2843.5|2835.8|2842.87|2835.17|24
1651578640000|2022-05-03 11:50:40|2843.46|2835.76|2843.37|2835.67|2843.46|2835.76|2843.08|2835.38|32
1651578650000|2022-05-03 11:50:50|2843.34|2835.64|2844.48|2836.78|2844.48|2836.78|2843.22|2835.52|30
1651578660000|2022-05-03 11:51:00|2844.41|2836.71|2844.69|2836.99|2844.82|2837.12|2844.29|2836.59|35
1651578670000|2022-05-03 11:51:10|2844.68|2836.98|2844.95|2837.25|2845.45|2837.75|2844.45|2836.75|33
1651578680000|2022-05-03 11:51:20|2844.99|2837.29|2845.04|2837.34|2845.23|2837.53|2844.89|2837.19|31
1651578690000|2022-05-03 11:51:30|2845.11|2837.41|2845.14|2837.44|2845.2|2837.5|2844.96|2837.26|24
1651578700000|2022-05-03 11:51:40|2845.21|2837.51|2846|2838.3|2846.14|2838.44|2845.18|2837.48|25
1651578710000|2022-05-03 11:51:50|2845.99|2838.29|2846.14|2838.44|2846.24|2838.54|2845.97|2838.27|16
1651578720000|2022-05-03 11:52:00|2846.19|2838.49|2845.81|2838.11|2846.25|2838.55|2845.81|2838.11|25
1651578730000|2022-05-03 11:52:10|2845.75|2838.05|2845.79|2838.09|2845.83|2838.13|2845.54|2837.84|27
1651578740000|2022-05-03 11:52:20|2845.85|2838.15|2845.98|2838.28|2846.11|2838.41|2845.56|2837.86|24
1651578750000|2022-05-03 11:52:30|2846|2838.3|2846.01|2838.31|2846.16|2838.46|2845.69|2837.99|28
1651578760000|2022-05-03 11:52:40|2846.03|2838.33|2846.62|2838.92|2846.62|2838.92|2846.03|2838.33|15
1651578770000|2022-05-03 11:52:50|2846.76|2839.06|2847.22|2839.52|2847.24|2839.54|2846.72|2839.02|30
1651578780000|2022-05-03 11:53:00|2847.26|2839.56|2847.51|2839.81|2847.57|2839.87|2847.04|2839.34|28
1651578790000|2022-05-03 11:53:10|2847.59|2839.89|2847.63|2839.93|2847.81|2840.11|2847.56|2839.86|29
1651578800000|2022-05-03 11:53:20|2847.72|2840.02|2847.77|2840.07|2847.77|2840.07|2847.56|2839.86|35
1651578810000|2022-05-03 11:53:30|2847.78|2840.08|2848.79|2841.09|2848.79|2841.09|2847.78|2840.08|26
1651578820000|2022-05-03 11:53:40|2848.78|2841.08|2848.67|2840.97|2848.8|2841.1|2847.97|2840.27|36
1651578830000|2022-05-03 11:53:50|2848.76|2841.06|2848.71|2841.01|2848.84|2841.14|2847.89|2840.19|34
1651578840000|2022-05-03 11:54:00|2848.81|2841.11|2848.14|2840.44|2848.81|2841.11|2847.75|2840.05|33
1651578850000|2022-05-03 11:54:10|2848.11|2840.41|2848.07|2840.37|2848.22|2840.52|2847.52|2839.82|21
1651578860000|2022-05-03 11:54:20|2847.93|2840.23|2847.7|2840|2847.93|2840.23|2847.21|2839.51|34
1651578870000|2022-05-03 11:54:30|2847.67|2839.97|2847.78|2840.08|2847.79|2840.09|2847.41|2839.71|33
1651578880000|2022-05-03 11:54:40|2847.76|2840.06|2848.73|2841.03|2848.76|2841.06|2847.68|2839.98|35
1651578890000|2022-05-03 11:54:50|2848.75|2841.05|2849.01|2841.31|2849.11|2841.41|2848.58|2840.88|30
1651578900000|2022-05-03 11:55:00|2848.99|2841.29|2849.12|2841.42|2849.12|2841.42|2848.57|2840.87|38
1651578910000|2022-05-03 11:55:10|2848.87|2841.17|2848.49|2840.79|2849.08|2841.38|2848.22|2840.52|33
1651578920000|2022-05-03 11:55:20|2848.45|2840.75|2848.83|2841.13|2849.04|2841.34|2848.45|2840.75|29
1651578930000|2022-05-03 11:55:30|2848.81|2841.11|2849.89|2842.19|2849.89|2842.19|2848.64|2840.94|32
1651578940000|2022-05-03 11:55:40|2849.76|2842.06|2850.35|2842.65|2850.35|2842.65|2849.76|2842.06|31
1651578950000|2022-05-03 11:55:50|2850.02|2842.32|2851.57|2843.87|2851.76|2844.06|2849.76|2842.06|35
1651578960000|2022-05-03 11:56:00|2851.58|2843.88|2851.05|2843.35|2851.77|2844.07|2850.94|2843.24|35
1651578970000|2022-05-03 11:56:10|2851.06|2843.36|2851.4|2843.7|2851.55|2843.85|2850.93|2843.23|34
1651578980000|2022-05-03 11:56:20|2851.27|2843.57|2852.97|2845.27|2853.37|2845.67|2851.27|2843.57|37
1651578990000|2022-05-03 11:56:30|2852.91|2845.21|2851.73|2844.03|2852.91|2845.21|2851.58|2843.88|32
1651579000000|2022-05-03 11:56:40|2851.84|2844.14|2851.44|2843.74|2851.86|2844.16|2851.19|2843.49|31
1651579010000|2022-05-03 11:56:50|2851.47|2843.77|2851.91|2844.21|2851.94|2844.24|2851.45|2843.75|22
1651579020000|2022-05-03 11:57:00|2851.87|2844.17|2852.52|2844.82|2852.53|2844.83|2851.82|2844.12|26
1651579030000|2022-05-03 11:57:10|2852.51|2844.81|2852.02|2844.32|2852.69|2844.99|2851.98|2844.28|22
1651579040000|2022-05-03 11:57:20|2852.06|2844.36|2852.32|2844.62|2852.44|2844.74|2852.01|2844.31|18
1651579050000|2022-05-03 11:57:30|2852.31|2844.61|2852.27|2844.57|2852.42|2844.72|2852.25|2844.55|17
1651579060000|2022-05-03 11:57:40|2852.39|2844.69|2852.59|2844.89|2852.59|2844.89|2852.25|2844.55|25
1651579070000|2022-05-03 11:57:50|2852.38|2844.68|2852.41|2844.71|2852.67|2844.97|2852.16|2844.46|29
1651579080000|2022-05-03 11:58:00|2852.4|2844.7|2851.95|2844.25|2852.45|2844.75|2851.79|2844.09|24
1651579090000|2022-05-03 11:58:10|2851.92|2844.22|2851.9|2844.2|2851.97|2844.27|2851.84|2844.14|22
1651579100000|2022-05-03 11:58:20|2851.89|2844.19|2851.92|2844.22|2851.95|2844.25|2851.82|2844.12|12
1651579110000|2022-05-03 11:58:30|2851.91|2844.21|2852.27|2844.57|2852.48|2844.78|2851.82|2844.12|23
1651579120000|2022-05-03 11:58:40|2851.91|2844.21|2852.66|2844.96|2852.67|2844.97|2851.88|2844.18|28
1651579130000|2022-05-03 11:58:50|2852.59|2844.89|2852.56|2844.86|2852.67|2844.97|2852.51|2844.81|10
1651579140000|2022-05-03 11:59:00|2852.58|2844.88|2852.22|2844.52|2852.58|2844.88|2852.22|2844.52|19
1651579150000|2022-05-03 11:59:10|2852.27|2844.57|2852.12|2844.42|2852.42|2844.72|2852|2844.3|22
1651579160000|2022-05-03 11:59:20|2852.27|2844.57|2852.54|2844.84|2852.54|2844.84|2852|2844.3|15
1651579170000|2022-05-03 11:59:30|2852.61|2844.91|2852.54|2844.84|2852.61|2844.91|2852.54|2844.84|5
1651579180000|2022-05-03 11:59:40|2852.58|2844.88|2852.63|2844.93|2852.67|2844.97|2852.56|2844.86|13
1651579190000|2022-05-03 11:59:50|2852.6|2844.9|2852.66|2844.96|2852.66|2844.96|2852.59|2844.89|15
1651579200000|2022-05-03 12:00:00|2852.62|2844.92|2853.66|2845.96|2853.93|2846.23|2852.62|2844.92|23
1651579210000|2022-05-03 12:00:10|2853.63|2845.93|2853.53|2845.83|2853.63|2845.93|2853.03|2845.33|18
1651579220000|2022-05-03 12:00:20|2853.59|2845.89|2854.08|2846.38|2854.13|2846.43|2853.59|2845.89|36
1651579230000|2022-05-03 12:00:30|2853.93|2846.23|2852.86|2845.16|2854.13|2846.43|2852.86|2845.16|38
1651579240000|2022-05-03 12:00:40|2853.31|2845.61|2853.12|2845.42|2853.49|2845.79|2852.79|2845.09|34
1651579250000|2022-05-03 12:00:50|2852.79|2845.09|2852.33|2844.63|2853.17|2845.47|2852.33|2844.63|22
1651579260000|2022-05-03 12:01:00|2851.68|2843.98|2849.56|2841.86|2851.68|2843.98|2849.56|2841.86|31
1651579270000|2022-05-03 12:01:10|2849.54|2841.84|2849.4|2841.7|2849.58|2841.88|2848.27|2840.57|28
1651579280000|2022-05-03 12:01:20|2849.41|2841.71|2851.88|2844.18|2851.88|2844.18|2849.41|2841.71|33
1651579290000|2022-05-03 12:01:30|2851.89|2844.19|2851.04|2843.34|2851.89|2844.19|2851.03|2843.33|25
1651579300000|2022-05-03 12:01:40|2851.03|2843.33|2850.89|2843.19|2851.03|2843.33|2850.78|2843.08|31
1651579310000|2022-05-03 12:01:50|2850.79|2843.09|2850.79|2843.09|2850.91|2843.21|2850.71|2843.01|21
1651579320000|2022-05-03 12:02:00|2850.78|2843.08|2850.74|2843.04|2850.96|2843.26|2850.51|2842.81|26
1651579330000|2022-05-03 12:02:10|2850.77|2843.07|2849.54|2841.84|2850.85|2843.15|2849.52|2841.82|19
1651579340000|2022-05-03 12:02:20|2849.51|2841.81|2849.37|2841.67|2849.58|2841.88|2849.36|2841.66|28
1651579350000|2022-05-03 12:02:30|2849.35|2841.65|2849.59|2841.89|2849.59|2841.89|2849.15|2841.45|21
1651579360000|2022-05-03 12:02:40|2849.73|2842.03|2850.03|2842.33|2850.1|2842.4|2849.72|2842.02|18
1651579370000|2022-05-03 12:02:50|2850.01|2842.31|2850.27|2842.57|2850.27|2842.57|2849.85|2842.15|26
1651579380000|2022-05-03 12:03:00|2850.26|2842.56|2850.54|2842.84|2850.54|2842.84|2850.2|2842.5|23
1651579390000|2022-05-03 12:03:10|2850.46|2842.76|2851.2|2843.5|2851.2|2843.5|2850.13|2842.43|29
1651579400000|2022-05-03 12:03:20|2851.09|2843.39|2851.92|2844.22|2851.93|2844.23|2851.09|2843.39|36
1651579410000|2022-05-03 12:03:30|2851.71|2844.01|2851.31|2843.61|2851.71|2844.01|2850.95|2843.25|27
1651579420000|2022-05-03 12:03:40|2851.42|2843.72|2851.24|2843.54|2851.47|2843.77|2850.78|2843.08|34
1651579430000|2022-05-03 12:03:50|2851.03|2843.33|2850.73|2843.03|2851.34|2843.64|2850.55|2842.85|33
1651579440000|2022-05-03 12:04:00|2851.1|2843.4|2851.21|2843.51|2851.24|2843.54|2851.1|2843.4|22
1651579450000|2022-05-03 12:04:10|2851.23|2843.53|2851.48|2843.78|2851.48|2843.78|2851.19|2843.49|19
1651579460000|2022-05-03 12:04:20|2851.57|2843.87|2850.99|2843.29|2851.57|2843.87|2850.49|2842.79|37
1651579470000|2022-05-03 12:04:30|2850.93|2843.23|2849.19|2841.49|2851.08|2843.38|2849.19|2841.49|33
1651579480000|2022-05-03 12:04:40|2849.39|2841.69|2848.89|2841.19|2849.41|2841.71|2848.82|2841.12|20
1651579490000|2022-05-03 12:04:50|2848.95|2841.25|2849.84|2842.14|2849.92|2842.22|2848.84|2841.14|28
1651579500000|2022-05-03 12:05:00|2849.89|2842.19|2849.55|2841.85|2849.91|2842.21|2849.55|2841.85|19
1651579510000|2022-05-03 12:05:10|2849.56|2841.86|2848.2|2840.5|2849.74|2842.04|2848.01|2840.31|30
1651579520000|2022-05-03 12:05:20|2848.23|2840.53|2847.14|2839.44|2848.28|2840.58|2847.14|2839.44|28
1651579530000|2022-05-03 12:05:30|2847.09|2839.39|2847.17|2839.47|2847.58|2839.88|2846.94|2839.24|25
1651579540000|2022-05-03 12:05:40|2847.39|2839.69|2847.57|2839.87|2847.64|2839.94|2847.33|2839.63|27
1651579550000|2022-05-03 12:05:50|2847.59|2839.89|2848.26|2840.56|2848.26|2840.56|2847.59|2839.89|16
1651579560000|2022-05-03 12:06:00|2848.25|2840.55|2848.25|2840.55|2848.26|2840.56|2848.17|2840.47|10
1651579570000|2022-05-03 12:06:10|2848.26|2840.56|2847.71|2840.01|2848.26|2840.56|2847.71|2840.01|21
1651579580000|2022-05-03 12:06:20|2847.75|2840.05|2847.74|2840.04|2848.08|2840.38|2847.71|2840.01|34
1651579590000|2022-05-03 12:06:30|2847.86|2840.16|2847.49|2839.79|2848.08|2840.38|2846.68|2838.98|32
1651579600000|2022-05-03 12:06:40|2847.06|2839.36|2847.39|2839.69|2847.53|2839.83|2846.67|2838.97|22
1651579610000|2022-05-03 12:06:50|2847.21|2839.51|2847.22|2839.52|2847.49|2839.79|2847.1|2839.4|11
1651579620000|2022-05-03 12:07:00|2847.18|2839.48|2847.5|2839.8|2847.53|2839.83|2847.18|2839.48|15
1651579630000|2022-05-03 12:07:10|2847.53|2839.83|2848.28|2840.58|2848.28|2840.58|2847.31|2839.61|25
1651579640000|2022-05-03 12:07:20|2848.29|2840.59|2848.52|2840.82|2848.65|2840.95|2847.92|2840.22|28
1651579650000|2022-05-03 12:07:30|2848.46|2840.76|2848.08|2840.38|2848.58|2840.88|2847.66|2839.96|27
1651579660000|2022-05-03 12:07:40|2847.88|2840.18|2847.85|2840.15|2848.25|2840.55|2847.66|2839.96|31
1651579670000|2022-05-03 12:07:50|2848.05|2840.35|2848.06|2840.36|2848.26|2840.56|2847.85|2840.15|27
1651579680000|2022-05-03 12:08:00|2848.19|2840.49|2847.55|2839.85|2848.25|2840.55|2847.43|2839.73|27
1651579690000|2022-05-03 12:08:10|2847.43|2839.73|2848.21|2840.51|2848.21|2840.51|2847.36|2839.66|26
1651579700000|2022-05-03 12:08:20|2847.94|2840.24|2847.85|2840.15|2848.28|2840.58|2847.83|2840.13|19
1651579710000|2022-05-03 12:08:30|2848.09|2840.39|2848.22|2840.52|2848.22|2840.52|2847.57|2839.87|11
1651579720000|2022-05-03 12:08:40|2848.06|2840.36|2847.8|2840.1|2848.22|2840.52|2847.57|2839.87|10
1651579730000|2022-05-03 12:08:50|2848.06|2840.36|2847.63|2839.93|2848.22|2840.52|2847.53|2839.83|9
1651579740000|2022-05-03 12:09:00|2847.64|2839.94|2848|2840.3|2848.22|2840.52|2847.31|2839.61|22
1651579750000|2022-05-03 12:09:10|2847.99|2840.29|2848.15|2840.45|2848.23|2840.53|2847.98|2840.28|20
1651579760000|2022-05-03 12:09:20|2848.13|2840.43|2848.28|2840.58|2848.28|2840.58|2847.98|2840.28|21
1651579770000|2022-05-03 12:09:30|2848.22|2840.52|2849.69|2841.99|2849.72|2842.02|2848.22|2840.52|19
1651579780000|2022-05-03 12:09:40|2849.75|2842.05|2849.33|2841.63|2849.95|2842.25|2849.32|2841.62|31
1651579790000|2022-05-03 12:09:50|2849.34|2841.64|2848.83|2841.13|2849.47|2841.77|2848.83|2841.13|14
1651579800000|2022-05-03 12:10:00|2848.71|2841.01|2848.56|2840.86|2848.71|2841.01|2848.53|2840.83|13
1651579810000|2022-05-03 12:10:10|2848.44|2840.74|2847.81|2840.11|2848.44|2840.74|2847.81|2840.11|16
1651579820000|2022-05-03 12:10:20|2847.67|2839.97|2847.81|2840.11|2847.94|2840.24|2847.67|2839.97|8
1651579830000|2022-05-03 12:10:30|2847.8|2840.1|2847.8|2840.1|2847.8|2840.1|2847.8|2840.1|1
1651579840000|2022-05-03 12:10:40|2847.78|2840.08|2848.62|2840.92|2848.62|2840.92|2847.78|2840.08|18
1651579850000|2022-05-03 12:10:50|2848.55|2840.85|2849.14|2841.44|2849.37|2841.67|2848.42|2840.72|25
1651579860000|2022-05-03 12:11:00|2849.2|2841.5|2849.03|2841.33|2849.22|2841.52|2848.82|2841.12|15
1651579870000|2022-05-03 12:11:10|2849.02|2841.32|2848.65|2840.95|2849.3|2841.6|2848.45|2840.75|23
1651579880000|2022-05-03 12:11:20|2848.62|2840.92|2848.4|2840.7|2848.66|2840.96|2848.35|2840.65|25
1651579890000|2022-05-03 12:11:30|2848.48|2840.78|2848.68|2840.98|2848.68|2840.98|2848.23|2840.53|29
1651579900000|2022-05-03 12:11:40|2848.6|2840.9|2848.62|2840.92|2848.69|2840.99|2848.52|2840.82|27
1651579910000|2022-05-03 12:11:50|2848.55|2840.85|2849.32|2841.62|2849.39|2841.69|2848.25|2840.55|26
1651579920000|2022-05-03 12:12:00|2849.26|2841.56|2849.21|2841.51|2849.32|2841.62|2849.21|2841.51|10
1651579930000|2022-05-03 12:12:10|2849.18|2841.48|2849.13|2841.43|2849.18|2841.48|2849.09|2841.39|10
1651579940000|2022-05-03 12:12:20|2849.09|2841.39|2848.83|2841.13|2849.09|2841.39|2848.72|2841.02|22
1651579950000|2022-05-03 12:12:30|2848.85|2841.15|2848.38|2840.68|2848.98|2841.28|2848.37|2840.67|20
1651579960000|2022-05-03 12:12:40|2848.42|2840.72|2849.19|2841.49|2849.28|2841.58|2848.37|2840.67|22
1651579970000|2022-05-03 12:12:50|2848.89|2841.19|2848.42|2840.72|2848.98|2841.28|2848.38|2840.68|21
1651579980000|2022-05-03 12:13:00|2848.98|2841.28|2849.14|2841.44|2849.31|2841.61|2848.42|2840.72|23
1651579990000|2022-05-03 12:13:10|2849.23|2841.53|2849.09|2841.39|2849.27|2841.57|2848.75|2841.05|21
1651580000000|2022-05-03 12:13:20|2848.9|2841.2|2848.85|2841.15|2849.06|2841.36|2848.85|2841.15|12
1651580010000|2022-05-03 12:13:30|2848.75|2841.05|2848.92|2841.22|2848.98|2841.28|2848.53|2840.83|18
1651580020000|2022-05-03 12:13:40|2848.2|2840.5|2847.79|2840.09|2848.2|2840.5|2847.79|2840.09|26
1651580030000|2022-05-03 12:13:50|2847.78|2840.08|2847.12|2839.42|2848.13|2840.43|2846.82|2839.12|31
1651580040000|2022-05-03 12:14:00|2847.33|2839.63|2847.73|2840.03|2848.05|2840.35|2847.23|2839.53|36
1651580050000|2022-05-03 12:14:10|2847.74|2840.04|2847.71|2840.01|2847.78|2840.08|2847.65|2839.95|13
1651580060000|2022-05-03 12:14:20|2847.6|2839.9|2847.56|2839.86|2847.62|2839.92|2847.56|2839.86|16
1651580070000|2022-05-03 12:14:30|2847.6|2839.9|2847.57|2839.87|2847.6|2839.9|2847.49|2839.79|10
1651580080000|2022-05-03 12:14:40|2847.56|2839.86|2847.05|2839.35|2847.57|2839.87|2846.99|2839.29|17
1651580090000|2022-05-03 12:14:50|2847.09|2839.39|2847.27|2839.57|2847.32|2839.62|2846.85|2839.15|13
1651580100000|2022-05-03 12:15:00|2847.4|2839.7|2847.35|2839.65|2848.14|2840.44|2847.21|2839.51|33
1651580110000|2022-05-03 12:15:10|2848.43|2840.73|2847.3|2839.6|2848.43|2840.73|2847.09|2839.39|24
1651580120000|2022-05-03 12:15:20|2847.17|2839.47|2848.08|2840.38|2848.32|2840.62|2846.9|2839.2|27
1651580130000|2022-05-03 12:15:30|2847.66|2839.96|2848.25|2840.55|2848.34|2840.64|2846.97|2839.27|27
1651580140000|2022-05-03 12:15:40|2847.99|2840.29|2847.16|2839.46|2848.13|2840.43|2847.16|2839.46|22
1651580150000|2022-05-03 12:15:50|2847.33|2839.63|2847.67|2839.97|2848.43|2840.73|2847.16|2839.46|27
1651580160000|2022-05-03 12:16:00|2847.78|2840.08|2848.6|2840.9|2848.6|2840.9|2847.58|2839.88|32
1651580170000|2022-05-03 12:16:10|2848.62|2840.92|2848.74|2841.04|2849.04|2841.34|2848.51|2840.81|26
1651580180000|2022-05-03 12:16:20|2848.73|2841.03|2848.19|2840.49|2848.74|2841.04|2847.71|2840.01|33
1651580190000|2022-05-03 12:16:30|2848.21|2840.51|2848.33|2840.63|2849.2|2841.5|2847.85|2840.15|27
1651580200000|2022-05-03 12:16:40|2848.32|2840.62|2848.11|2840.41|2848.72|2841.02|2847.98|2840.28|24
1651580210000|2022-05-03 12:16:50|2848.23|2840.53|2848.86|2841.16|2849.04|2841.34|2847.91|2840.21|32
1651580220000|2022-05-03 12:17:00|2848.52|2840.82|2849.63|2841.93|2849.63|2841.93|2847.97|2840.27|25
1651580230000|2022-05-03 12:17:10|2848.18|2840.48|2848.38|2840.68|2848.38|2840.68|2847.94|2840.24|9
1651580240000|2022-05-03 12:17:20|2847.99|2840.29|2847.73|2840.03|2848.35|2840.65|2847.42|2839.72|16
1651580250000|2022-05-03 12:17:30|2847.78|2840.08|2846.51|2838.81|2847.78|2840.08|2846.51|2838.81|13
1651580260000|2022-05-03 12:17:40|2846.33|2838.63|2845.4|2837.7|2846.44|2838.74|2845.4|2837.7|25
1651580270000|2022-05-03 12:17:50|2845.37|2837.67|2845.31|2837.61|2845.37|2837.67|2845.31|2837.61|2
1651580280000|2022-05-03 12:18:00|2845.24|2837.54|2845.17|2837.47|2845.24|2837.54|2845.17|2837.47|7
1651580290000|2022-05-03 12:18:10|2845.15|2837.45|2845.4|2837.7|2845.59|2837.89|2845.12|2837.42|14
1651580300000|2022-05-03 12:18:20|2845.59|2837.89|2844.74|2837.04|2845.59|2837.89|2844.74|2837.04|8
1651580310000|2022-05-03 12:18:30|2844.86|2837.16|2845.17|2837.47|2845.26|2837.56|2844.83|2837.13|28
1651580320000|2022-05-03 12:18:40|2845.24|2837.54|2846.11|2838.41|2846.11|2838.41|2844.83|2837.13|34
1651580330000|2022-05-03 12:18:50|2846.51|2838.81|2847|2839.3|2847.01|2839.31|2846.49|2838.79|24
1651580340000|2022-05-03 12:19:00|2846.99|2839.29|2847.08|2839.38|2847.19|2839.49|2846.92|2839.22|32
1651580350000|2022-05-03 12:19:10|2847.11|2839.41|2847.07|2839.37|2847.13|2839.43|2846.92|2839.22|21
1651580360000|2022-05-03 12:19:20|2847.09|2839.39|2846.58|2838.88|2847.09|2839.39|2846.58|2838.88|16
1651580370000|2022-05-03 12:19:30|2846.42|2838.72|2846.15|2838.45|2846.57|2838.87|2846.15|2838.45|16
1651580380000|2022-05-03 12:19:40|2846.34|2838.64|2845.75|2838.05|2847.03|2839.33|2845.21|2837.51|23
1651580390000|2022-05-03 12:19:50|2845.78|2838.08|2845.57|2837.87|2846.9|2839.2|2845.57|2837.87|20
1651580400000|2022-05-03 12:20:00|2845.54|2837.84|2847.01|2839.31|2847.03|2839.33|2845.52|2837.82|33
1651580410000|2022-05-03 12:20:10|2846.96|2839.26|2847.68|2839.98|2847.83|2840.13|2846.92|2839.22|28
1651580420000|2022-05-03 12:20:20|2847.69|2839.99|2847.58|2839.88|2847.83|2840.13|2847.57|2839.87|22
1651580430000|2022-05-03 12:20:30|2847.6|2839.9|2847.16|2839.46|2847.83|2840.13|2847.06|2839.36|27
1651580440000|2022-05-03 12:20:40|2847.18|2839.48|2846.45|2838.75|2847.18|2839.48|2846.44|2838.74|29
1651580450000|2022-05-03 12:20:50|2846.43|2838.73|2845.86|2838.16|2846.58|2838.88|2845.64|2837.94|22
1651580460000|2022-05-03 12:21:00|2845.89|2838.19|2846.16|2838.46|2846.68|2838.98|2845.89|2838.19|27
1651580470000|2022-05-03 12:21:10|2846.19|2838.49|2846.18|2838.48|2846.19|2838.49|2846.07|2838.37|21
1651580480000|2022-05-03 12:21:20|2846.2|2838.5|2845.65|2837.95|2846.2|2838.5|2845.64|2837.94|23
1651580490000|2022-05-03 12:21:30|2845.64|2837.94|2845.21|2837.51|2845.75|2838.05|2845.21|2837.51|19
1651580500000|2022-05-03 12:21:40|2845.06|2837.36|2844.41|2836.71|2845.08|2837.38|2844.41|2836.71|12
1651580510000|2022-05-03 12:21:50|2844.47|2836.77|2844.35|2836.65|2844.56|2836.86|2844.33|2836.63|5
1651580520000|2022-05-03 12:22:00|2844.24|2836.54|2844.38|2836.68|2844.7|2837|2844.24|2836.54|25
1651580530000|2022-05-03 12:22:10|2844.37|2836.67|2844.7|2837|2844.7|2837|2844.15|2836.45|31
1651580540000|2022-05-03 12:22:20|2844.65|2836.95|2844.86|2837.16|2844.86|2837.16|2844.57|2836.87|30
1651580550000|2022-05-03 12:22:30|2844.65|2836.95|2845.92|2838.22|2845.97|2838.27|2844.65|2836.95|29
1651580560000|2022-05-03 12:22:40|2845.91|2838.21|2845.69|2837.99|2845.91|2838.21|2844.9|2837.2|32
1651580570000|2022-05-03 12:22:50|2845.66|2837.96|2845|2837.3|2845.69|2837.99|2844.74|2837.04|33
1651580580000|2022-05-03 12:23:00|2844.9|2837.2|2843.96|2836.26|2845|2837.3|2843.84|2836.14|30
1651580590000|2022-05-03 12:23:10|2844.04|2836.34|2844.12|2836.42|2844.41|2836.71|2844.04|2836.34|24
1651580600000|2022-05-03 12:23:20|2844.21|2836.51|2844.35|2836.65|2844.41|2836.71|2844.1|2836.4|20
1651580610000|2022-05-03 12:23:30|2844.2|2836.5|2843.87|2836.17|2844.35|2836.65|2843.84|2836.14|15
1651580620000|2022-05-03 12:23:40|2843.9|2836.2|2843.99|2836.29|2844.13|2836.43|2843.9|2836.2|8
1651580630000|2022-05-03 12:23:50|2843.97|2836.27|2843.8|2836.1|2843.97|2836.27|2843.67|2835.97|16
1651580640000|2022-05-03 12:24:00|2843.77|2836.07|2843.78|2836.08|2843.8|2836.1|2843.74|2836.04|4
1651580650000|2022-05-03 12:24:10|2843.91|2836.21|2844.02|2836.32|2844.02|2836.32|2843.63|2835.93|15
1651580660000|2022-05-03 12:24:20|2843.98|2836.28|2843.06|2835.36|2843.98|2836.28|2842.88|2835.18|15
1651580670000|2022-05-03 12:24:30|2842.96|2835.26|2842.96|2835.26|2843.54|2835.84|2842.62|2834.92|32
1651580680000|2022-05-03 12:24:40|2842.9|2835.2|2842.55|2834.85|2843.54|2835.84|2842.34|2834.64|26
1651580690000|2022-05-03 12:24:50|2842.26|2834.56|2841.63|2833.93|2842.67|2834.97|2841.36|2833.66|31
1651580700000|2022-05-03 12:25:00|2841.37|2833.67|2841.12|2833.42|2842.26|2834.56|2840.89|2833.19|26
1651580710000|2022-05-03 12:25:10|2840.84|2833.14|2840.75|2833.05|2841.81|2834.11|2840.52|2832.82|32
1651580720000|2022-05-03 12:25:20|2840.85|2833.15|2841.55|2833.85|2841.62|2833.92|2840.85|2833.15|21
1651580730000|2022-05-03 12:25:30|2841.58|2833.88|2842.37|2834.67|2842.41|2834.71|2841.56|2833.86|30
1651580740000|2022-05-03 12:25:40|2842.33|2834.63|2842.27|2834.57|2842.54|2834.84|2842.27|2834.57|30
1651580750000|2022-05-03 12:25:50|2842.29|2834.59|2842.94|2835.24|2842.97|2835.27|2842.27|2834.57|28
1651580760000|2022-05-03 12:26:00|2842.87|2835.17|2842.95|2835.25|2843.37|2835.67|2842.82|2835.12|25
1651580770000|2022-05-03 12:26:10|2842.96|2835.26|2843.27|2835.57|2843.27|2835.57|2842.83|2835.13|24
1651580780000|2022-05-03 12:26:20|2843.22|2835.52|2843.26|2835.56|2843.26|2835.56|2842.98|2835.28|22
1651580790000|2022-05-03 12:26:30|2843.13|2835.43|2842.88|2835.18|2843.33|2835.63|2842.67|2834.97|29
1651580800000|2022-05-03 12:26:40|2842.82|2835.12|2842.8|2835.1|2843.33|2835.63|2842.67|2834.97|21
1651580810000|2022-05-03 12:26:50|2842.79|2835.09|2842.8|2835.1|2843.22|2835.52|2842.67|2834.97|30
1651580820000|2022-05-03 12:27:00|2843.12|2835.42|2842.67|2834.97|2843.12|2835.42|2842.54|2834.84|15
1651580830000|2022-05-03 12:27:10|2842.65|2834.95|2842.61|2834.91|2842.67|2834.97|2842.47|2834.77|18
1651580840000|2022-05-03 12:27:20|2842.62|2834.92|2842.64|2834.94|2842.67|2834.97|2842.5|2834.8|11
1651580850000|2022-05-03 12:27:30|2842.61|2834.91|2842.63|2834.93|2842.64|2834.94|2842.33|2834.63|30
1651580860000|2022-05-03 12:27:40|2842.61|2834.91|2843.3|2835.6|2843.42|2835.72|2842.6|2834.9|32
1651580870000|2022-05-03 12:27:50|2843.28|2835.58|2842.88|2835.18|2843.28|2835.58|2842.88|2835.18|15
1651580880000|2022-05-03 12:28:00|2842.89|2835.19|2842.7|2835|2842.89|2835.19|2842.56|2834.86|9
1651580890000|2022-05-03 12:28:10|2842.61|2834.91|2842.59|2834.89|2842.72|2835.02|2842.58|2834.88|16
1651580900000|2022-05-03 12:28:20|2842.66|2834.96|2842.66|2834.96|2842.66|2834.96|2842.56|2834.86|13
1651580910000|2022-05-03 12:28:30|2842.57|2834.87|2842.64|2834.94|2842.66|2834.96|2842.57|2834.87|3
1651580930000|2022-05-03 12:28:50|2842.54|2834.84|2842.64|2834.94|2842.64|2834.94|2842.48|2834.78|10
1651580940000|2022-05-03 12:29:00|2842.54|2834.84|2842.55|2834.85|2842.67|2834.97|2842.47|2834.77|30
1651580950000|2022-05-03 12:29:10|2842.64|2834.94|2842.57|2834.87|2842.64|2834.94|2842.55|2834.85|15
1651580960000|2022-05-03 12:29:20|2842.56|2834.86|2842.83|2835.13|2842.89|2835.19|2842.4|2834.7|20
1651580970000|2022-05-03 12:29:30|2842.82|2835.12|2843.55|2835.85|2843.55|2835.85|2842.82|2835.12|16
1651580980000|2022-05-03 12:29:40|2843.92|2836.22|2843.73|2836.03|2844.32|2836.62|2843.23|2835.53|33
1651580990000|2022-05-03 12:29:50|2843.7|2836|2843.45|2835.75|2843.73|2836.03|2843.12|2835.42|18
1651581000000|2022-05-03 12:30:00|2843.4|2835.7|2842.83|2835.13|2843.45|2835.75|2842.83|2835.13|23
1651581010000|2022-05-03 12:30:10|2842.84|2835.14|2842.85|2835.15|2842.88|2835.18|2842.83|2835.13|28
1651581020000|2022-05-03 12:30:20|2842.86|2835.16|2844.22|2836.52|2844.36|2836.66|2842.86|2835.16|29
1651581030000|2022-05-03 12:30:30|2844.11|2836.41|2844.28|2836.58|2844.73|2837.03|2844.07|2836.37|20
1651581040000|2022-05-03 12:30:40|2844.31|2836.61|2844.72|2837.02|2844.75|2837.05|2844.22|2836.52|25
1651581050000|2022-05-03 12:30:50|2844.69|2836.99|2844.01|2836.31|2844.72|2837.02|2843.94|2836.24|30
1651581060000|2022-05-03 12:31:00|2843.97|2836.27|2844.09|2836.39|2844.43|2836.73|2843.69|2835.99|24
1651581070000|2022-05-03 12:31:10|2844.16|2836.46|2843.56|2835.86|2844.48|2836.78|2843.39|2835.69|31
1651581080000|2022-05-03 12:31:20|2843.73|2836.03|2842.97|2835.27|2843.79|2836.09|2842.69|2834.99|33
1651581090000|2022-05-03 12:31:30|2842.94|2835.24|2843.14|2835.44|2843.2|2835.5|2842.69|2834.99|26
1651581100000|2022-05-03 12:31:40|2843.13|2835.43|2843.16|2835.46|2843.19|2835.49|2842.92|2835.22|17
1651581110000|2022-05-03 12:31:50|2843.17|2835.47|2843.13|2835.43|2843.19|2835.49|2843.13|2835.43|12
1651581120000|2022-05-03 12:32:00|2843.17|2835.47|2842.38|2834.68|2843.17|2835.47|2842.38|2834.68|28
1651581130000|2022-05-03 12:32:10|2842.45|2834.75|2841.84|2834.14|2842.81|2835.11|2841.84|2834.14|21
1651581140000|2022-05-03 12:32:20|2841.88|2834.18|2842.75|2835.05|2842.84|2835.14|2841.82|2834.12|25
1651581150000|2022-05-03 12:32:30|2842.88|2835.18|2842.97|2835.27|2843.02|2835.32|2842.87|2835.17|25
1651581160000|2022-05-03 12:32:40|2843.21|2835.51|2843.18|2835.48|2843.31|2835.61|2843.13|2835.43|16
1651581170000|2022-05-03 12:32:50|2843.19|2835.49|2843.11|2835.41|2843.38|2835.68|2843.11|2835.41|25
1651581180000|2022-05-03 12:33:00|2843.14|2835.44|2843.35|2835.65|2843.37|2835.67|2843|2835.3|22
1651581190000|2022-05-03 12:33:10|2843.38|2835.68|2844.01|2836.31|2844.04|2836.34|2843.25|2835.55|31
1651581200000|2022-05-03 12:33:20|2844.03|2836.33|2844.41|2836.71|2844.62|2836.92|2844.03|2836.33|34
1651581210000|2022-05-03 12:33:30|2844.27|2836.57|2844.36|2836.66|2844.52|2836.82|2843.79|2836.09|32
1651581220000|2022-05-03 12:33:40|2844.31|2836.61|2844.39|2836.69|2844.54|2836.84|2843.78|2836.08|29
1651581230000|2022-05-03 12:33:50|2844.44|2836.74|2844.82|2837.12|2844.91|2837.21|2844|2836.3|35
1651581240000|2022-05-03 12:34:00|2844.8|2837.1|2846.13|2838.43|2846.13|2838.43|2844.42|2836.72|37
1651581250000|2022-05-03 12:34:10|2846.11|2838.41|2846.59|2838.89|2846.63|2838.93|2845.95|2838.25|35
1651581260000|2022-05-03 12:34:20|2846.58|2838.88|2845.85|2838.15|2846.58|2838.88|2845.35|2837.65|31
1651581270000|2022-05-03 12:34:30|2845.86|2838.16|2846.97|2839.27|2847.13|2839.43|2845.85|2838.15|32
1651581280000|2022-05-03 12:34:40|2846.98|2839.28|2846.95|2839.25|2847.01|2839.31|2846.71|2839.01|32
1651581290000|2022-05-03 12:34:50|2846.75|2839.05|2846.24|2838.54|2846.92|2839.22|2846.01|2838.31|28
1651581300000|2022-05-03 12:35:00|2846.23|2838.53|2846.88|2839.18|2847.11|2839.41|2846.06|2838.36|26
1651581310000|2022-05-03 12:35:10|2847|2839.3|2846.83|2839.13|2847|2839.3|2846.31|2838.61|13
1651581320000|2022-05-03 12:35:20|2846.82|2839.12|2846.91|2839.21|2846.94|2839.24|2846.33|2838.63|26
1651581330000|2022-05-03 12:35:30|2847.1|2839.4|2847.04|2839.34|2847.1|2839.4|2847.02|2839.32|21
1651581340000|2022-05-03 12:35:40|2847.03|2839.33|2847.05|2839.35|2847.17|2839.47|2846.81|2839.11|27
1651581350000|2022-05-03 12:35:50|2847.09|2839.39|2847.21|2839.51|2847.42|2839.72|2847.06|2839.36|30
1651581360000|2022-05-03 12:36:00|2847.37|2839.67|2847.16|2839.46|2848.05|2840.35|2847.01|2839.31|33
1651581370000|2022-05-03 12:36:10|2847.15|2839.45|2846.87|2839.17|2847.52|2839.82|2846.5|2838.8|26
1651581380000|2022-05-03 12:36:20|2846.95|2839.25|2847.63|2839.93|2847.82|2840.12|2846.95|2839.25|31
1651581390000|2022-05-03 12:36:30|2847.9|2840.2|2847.6|2839.9|2847.98|2840.28|2846.99|2839.29|33
1651581400000|2022-05-03 12:36:40|2847.34|2839.64|2847.52|2839.82|2847.6|2839.9|2847.21|2839.51|22
1651581410000|2022-05-03 12:36:50|2847.37|2839.67|2847.39|2839.69|2847.52|2839.82|2847.25|2839.55|24
1651581420000|2022-05-03 12:37:00|2847.37|2839.67|2847.13|2839.43|2847.59|2839.89|2847.02|2839.32|25
1651581430000|2022-05-03 12:37:10|2847.17|2839.47|2847.3|2839.6|2847.44|2839.74|2847.09|2839.39|21
1651581440000|2022-05-03 12:37:20|2847.34|2839.64|2848.09|2840.39|2848.49|2840.79|2847.34|2839.64|31
1651581450000|2022-05-03 12:37:30|2848.1|2840.4|2847.94|2840.24|2848.18|2840.48|2847.41|2839.71|25
1651581460000|2022-05-03 12:37:40|2847.93|2840.23|2847.93|2840.23|2847.94|2840.24|2847.93|2840.23|3
1651581480000|2022-05-03 12:38:00|2848|2840.3|2848.26|2840.56|2848.4|2840.7|2847.93|2840.23|11
1651581490000|2022-05-03 12:38:10|2848.07|2840.37|2847.68|2839.98|2848.53|2840.83|2847.68|2839.98|25
1651581500000|2022-05-03 12:38:20|2847.19|2839.49|2847.13|2839.43|2848.53|2840.83|2846.91|2839.21|21
1651581510000|2022-05-03 12:38:30|2847.31|2839.61|2846.8|2839.1|2847.38|2839.68|2846.69|2838.99|25
1651581520000|2022-05-03 12:38:40|2846.73|2839.03|2846.8|2839.1|2846.8|2839.1|2846.55|2838.85|20
1651581530000|2022-05-03 12:38:50|2846.77|2839.07|2846.71|2839.01|2847.23|2839.53|2846.63|2838.93|35
1651581540000|2022-05-03 12:39:00|2847.1|2839.4|2847.34|2839.64|2847.37|2839.67|2846.91|2839.21|22
1651581550000|2022-05-03 12:39:10|2847.2|2839.5|2847.08|2839.38|2847.34|2839.64|2847|2839.3|21
1651581560000|2022-05-03 12:39:20|2846.82|2839.12|2846.66|2838.96|2846.96|2839.26|2846.15|2838.45|20
1651581570000|2022-05-03 12:39:30|2846.2|2838.5|2845.98|2838.28|2847.08|2839.38|2845.86|2838.16|23
1651581580000|2022-05-03 12:39:40|2846.14|2838.44|2846.96|2839.26|2846.96|2839.26|2845.98|2838.28|18
1651581590000|2022-05-03 12:39:50|2846.98|2839.28|2847.07|2839.37|2847.16|2839.46|2846.73|2839.03|13
1651581600000|2022-05-03 12:40:00|2847.03|2839.33|2847.15|2839.45|2847.48|2839.78|2846.94|2839.24|29
1651581610000|2022-05-03 12:40:10|2846.89|2839.19|2847.1|2839.4|2847.14|2839.44|2846.8|2839.1|26
1651581620000|2022-05-03 12:40:20|2846.83|2839.13|2847.11|2839.41|2847.21|2839.51|2846.82|2839.12|25
1651581630000|2022-05-03 12:40:30|2847.13|2839.43|2846.95|2839.25|2847.25|2839.55|2846.39|2838.69|27
1651581640000|2022-05-03 12:40:40|2846.83|2839.13|2845.74|2838.04|2847.27|2839.57|2845.71|2838.01|28
1651581650000|2022-05-03 12:40:50|2846.08|2838.38|2846.84|2839.14|2846.9|2839.2|2845.95|2838.25|35
1651581660000|2022-05-03 12:41:00|2846.82|2839.12|2847.79|2840.09|2847.96|2840.26|2846.82|2839.12|32
1651581670000|2022-05-03 12:41:10|2847.74|2840.04|2847.35|2839.65|2848.03|2840.33|2846.75|2839.05|31
1651581680000|2022-05-03 12:41:20|2847.37|2839.67|2847.48|2839.78|2847.48|2839.78|2847|2839.3|28
1651581690000|2022-05-03 12:41:30|2847.49|2839.79|2847.02|2839.32|2847.49|2839.79|2846.99|2839.29|21
1651581700000|2022-05-03 12:41:40|2846.99|2839.29|2846.44|2838.74|2847.09|2839.39|2846.44|2838.74|30
1651581710000|2022-05-03 12:41:50|2846.61|2838.91|2846.61|2838.91|2846.68|2838.98|2846.44|2838.74|8
1651581720000|2022-05-03 12:42:00|2846.6|2838.9|2845.86|2838.16|2846.6|2838.9|2845.86|2838.16|20
1651581730000|2022-05-03 12:42:10|2845.91|2838.21|2845.97|2838.27|2845.98|2838.28|2845.86|2838.16|19
1651581740000|2022-05-03 12:42:20|2845.94|2838.24|2845.38|2837.68|2845.94|2838.24|2845.01|2837.31|32
1651581750000|2022-05-03 12:42:30|2845.45|2837.75|2845.24|2837.54|2845.48|2837.78|2845|2837.3|22
1651581760000|2022-05-03 12:42:40|2845.4|2837.7|2844.61|2836.91|2845.41|2837.71|2844.5|2836.8|21
1651581770000|2022-05-03 12:42:50|2844.63|2836.93|2844.77|2837.07|2844.78|2837.08|2844.61|2836.91|11
1651581780000|2022-05-03 12:43:00|2844.61|2836.91|2844.51|2836.81|2844.61|2836.91|2844.38|2836.68|21
1651581790000|2022-05-03 12:43:10|2844.57|2836.87|2845.4|2837.7|2845.4|2837.7|2844.54|2836.84|22
1651581800000|2022-05-03 12:43:20|2845.39|2837.69|2845.4|2837.7|2845.43|2837.73|2845.28|2837.58|20
1651581810000|2022-05-03 12:43:30|2845.41|2837.71|2846|2838.3|2846.38|2838.68|2845.41|2837.71|17
1651581820000|2022-05-03 12:43:40|2846.23|2838.53|2846.06|2838.36|2846.23|2838.53|2845.35|2837.65|27
1651581830000|2022-05-03 12:43:50|2845.9|2838.2|2846.6|2838.9|2846.75|2839.05|2845.9|2838.2|32
1651581840000|2022-05-03 12:44:00|2846.75|2839.05|2847.48|2839.78|2847.6|2839.9|2846.46|2838.76|36
1651581850000|2022-05-03 12:44:10|2847.51|2839.81|2847.4|2839.7|2847.6|2839.9|2847.4|2839.7|25
1651581860000|2022-05-03 12:44:20|2847.41|2839.71|2848|2840.3|2848.17|2840.47|2847.41|2839.71|26
1651581870000|2022-05-03 12:44:30|2847.92|2840.22|2847.99|2840.29|2848.23|2840.53|2847.9|2840.2|18
1651581880000|2022-05-03 12:44:40|2847.66|2839.96|2847.51|2839.81|2848.33|2840.63|2846.94|2839.24|20
1651581890000|2022-05-03 12:44:50|2847.5|2839.8|2847.62|2839.92|2848.63|2840.93|2847.5|2839.8|5
1651581900000|2022-05-03 12:45:00|2847.45|2839.75|2847.14|2839.44|2848.63|2840.93|2847.14|2839.44|20
1651581910000|2022-05-03 12:45:10|2847.22|2839.52|2847.2|2839.5|2847.22|2839.52|2847.13|2839.43|6
1651581920000|2022-05-03 12:45:20|2847.17|2839.47|2846.49|2838.79|2847.17|2839.47|2846.33|2838.63|23
1651581930000|2022-05-03 12:45:30|2846.6|2838.9|2846.92|2839.22|2846.92|2839.22|2846.4|2838.7|17
1651581940000|2022-05-03 12:45:40|2846.96|2839.26|2846.96|2839.26|2846.96|2839.26|2846.79|2839.09|13
1651581950000|2022-05-03 12:45:50|2846.95|2839.25|2846.65|2838.95|2846.95|2839.25|2846.25|2838.55|18
1651581960000|2022-05-03 12:46:00|2846.35|2838.65|2846.3|2838.6|2846.56|2838.86|2846.27|2838.57|15
1651581970000|2022-05-03 12:46:10|2846.21|2838.51|2846.31|2838.61|2846.35|2838.65|2846.21|2838.51|15
1651581980000|2022-05-03 12:46:20|2846.32|2838.62|2846.26|2838.56|2846.33|2838.63|2846.21|2838.51|16
1651581990000|2022-05-03 12:46:30|2846.23|2838.53|2846.22|2838.52|2846.24|2838.54|2846.19|2838.49|14
1651582000000|2022-05-03 12:46:40|2846.21|2838.51|2846.19|2838.49|2846.25|2838.55|2846.19|2838.49|8
1651582010000|2022-05-03 12:46:50|2846.2|2838.5|2845.61|2837.91|2846.22|2838.52|2845.61|2837.91|7
1651582020000|2022-05-03 12:47:00|2846.18|2838.48|2845.58|2837.88|2846.18|2838.48|2844.99|2837.29|23
1651582030000|2022-05-03 12:47:10|2845.57|2837.87|2845.04|2837.34|2845.57|2837.87|2844.7|2837|21
1651582040000|2022-05-03 12:47:20|2844.98|2837.28|2844.8|2837.1|2845|2837.3|2844.8|2837.1|17
1651582050000|2022-05-03 12:47:30|2844.99|2837.29|2844.78|2837.08|2845.03|2837.33|2844.78|2837.08|12
1651582060000|2022-05-03 12:47:40|2844.79|2837.09|2844.79|2837.09|2844.79|2837.09|2844.78|2837.08|7
1651582070000|2022-05-03 12:47:50|2844.78|2837.08|2844.78|2837.08|2844.79|2837.09|2844.6|2836.9|5
1651582090000|2022-05-03 12:48:10|2844.79|2837.09|2844.78|2837.08|2844.79|2837.09|2844.78|2837.08|6
1651582100000|2022-05-03 12:48:20|2844.79|2837.09|2844.46|2836.76|2844.79|2837.09|2844.46|2836.76|5
1651582110000|2022-05-03 12:48:30|2844.84|2837.14|2844.46|2836.76|2844.84|2837.14|2844.46|2836.76|18
1651582120000|2022-05-03 12:48:40|2844.79|2837.09|2844.47|2836.77|2844.79|2837.09|2844.07|2836.37|14
1651582130000|2022-05-03 12:48:50|2844.49|2836.79|2843.56|2835.86|2844.49|2836.79|2843.43|2835.73|22
1651582140000|2022-05-03 12:49:00|2843.83|2836.13|2843.36|2835.66|2843.83|2836.13|2843.36|2835.66|18
1651582150000|2022-05-03 12:49:10|2843.46|2835.76|2843.3|2835.6|2843.54|2835.84|2843.3|2835.6|17
1651582160000|2022-05-03 12:49:20|2843.46|2835.76|2842.21|2834.51|2843.54|2835.84|2842.21|2834.51|29
1651582170000|2022-05-03 12:49:30|2842.19|2834.49|2842.32|2834.62|2842.67|2834.97|2841.98|2834.28|25
1651582180000|2022-05-03 12:49:40|2842.36|2834.66|2842.55|2834.85|2842.67|2834.97|2842.26|2834.56|16
1651582190000|2022-05-03 12:49:50|2842.44|2834.74|2843.33|2835.63|2843.4|2835.7|2842.44|2834.74|24
1651582200000|2022-05-03 12:50:00|2843.32|2835.62|2843.3|2835.6|2843.41|2835.71|2843.21|2835.51|24
1651582210000|2022-05-03 12:50:10|2843.25|2835.55|2843.24|2835.54|2843.25|2835.55|2843.08|2835.38|16
1651582220000|2022-05-03 12:50:20|2843.25|2835.55|2843.19|2835.49|2843.37|2835.67|2843.19|2835.49|17
1651582230000|2022-05-03 12:50:30|2843.2|2835.5|2843.62|2835.92|2843.62|2835.92|2843.14|2835.44|27
1651582240000|2022-05-03 12:50:40|2843.64|2835.94|2843.82|2836.12|2843.89|2836.19|2843.32|2835.62|24
1651582250000|2022-05-03 12:50:50|2843.84|2836.14|2843.89|2836.19|2843.93|2836.23|2843.55|2835.85|27
1651582260000|2022-05-03 12:51:00|2843.87|2836.17|2843.12|2835.42|2843.92|2836.22|2843.12|2835.42|29
1651582270000|2022-05-03 12:51:10|2843.14|2835.44|2843.26|2835.56|2843.56|2835.86|2842.97|2835.27|24
1651582280000|2022-05-03 12:51:20|2843.62|2835.92|2843.42|2835.72|2843.74|2836.04|2843.21|2835.51|22
1651582290000|2022-05-03 12:51:30|2843.62|2835.92|2844.11|2836.41|2844.11|2836.41|2843.62|2835.92|19
1651582300000|2022-05-03 12:51:40|2844.01|2836.31|2844.27|2836.57|2844.74|2837.04|2843.54|2835.84|31
1651582310000|2022-05-03 12:51:50|2844.42|2836.72|2844.58|2836.88|2844.73|2837.03|2844.41|2836.71|16
1651582320000|2022-05-03 12:52:00|2844.54|2836.84|2844.67|2836.97|2844.67|2836.97|2844.4|2836.7|17
1651582330000|2022-05-03 12:52:10|2844.58|2836.88|2844.61|2836.91|2844.67|2836.97|2844.54|2836.84|18
1651582340000|2022-05-03 12:52:20|2844.6|2836.9|2844.58|2836.88|2844.67|2836.97|2844.15|2836.45|19
1651582350000|2022-05-03 12:52:30|2844.67|2836.97|2843.67|2835.97|2844.67|2836.97|2843.65|2835.95|17
1651582360000|2022-05-03 12:52:40|2843.76|2836.06|2842.96|2835.26|2843.76|2836.06|2842.64|2834.94|35
1651582370000|2022-05-03 12:52:50|2842.97|2835.27|2842.23|2834.53|2843.08|2835.38|2842.2|2834.5|26
1651582380000|2022-05-03 12:53:00|2842.3|2834.6|2842.49|2834.79|2842.58|2834.88|2842.3|2834.6|24
1651582390000|2022-05-03 12:53:10|2842.47|2834.77|2844.66|2836.96|2844.69|2836.99|2842.47|2834.77|14
1651582400000|2022-05-03 12:53:20|2844.6|2836.9|2844.31|2836.61|2844.6|2836.9|2844.29|2836.59|17
1651582410000|2022-05-03 12:53:30|2844.32|2836.62|2844.21|2836.51|2844.32|2836.62|2844.17|2836.47|19
1651582420000|2022-05-03 12:53:40|2844.22|2836.52|2844.51|2836.81|2844.51|2836.81|2844.16|2836.46|21
1651582430000|2022-05-03 12:53:50|2844.28|2836.58|2844.33|2836.63|2844.6|2836.9|2844.26|2836.56|22
1651582440000|2022-05-03 12:54:00|2844.35|2836.65|2844.7|2837|2844.86|2837.16|2844.32|2836.62|22
1651582450000|2022-05-03 12:54:10|2844.86|2837.16|2845.44|2837.74|2845.44|2837.74|2844.16|2836.46|25
1651582460000|2022-05-03 12:54:20|2845.39|2837.69|2846.04|2838.34|2846.13|2838.43|2845.25|2837.55|25
1651582470000|2022-05-03 12:54:30|2846.05|2838.35|2846.07|2838.37|2846.28|2838.58|2845.91|2838.21|25
1651582480000|2022-05-03 12:54:40|2846.12|2838.42|2845.92|2838.22|2846.12|2838.42|2845.8|2838.1|24
1651582490000|2022-05-03 12:54:50|2845.82|2838.12|2845.84|2838.14|2845.96|2838.26|2845.81|2838.11|24
1651582500000|2022-05-03 12:55:00|2845.85|2838.15|2845.91|2838.21|2846|2838.3|2845.82|2838.12|15
1651582510000|2022-05-03 12:55:10|2845.93|2838.23|2846.68|2838.98|2846.7|2839|2845.93|2838.23|23
1651582520000|2022-05-03 12:55:20|2846.6|2838.9|2847.56|2839.86|2847.58|2839.88|2846.55|2838.85|24
1651582530000|2022-05-03 12:55:30|2847.57|2839.87|2846.81|2839.11|2847.66|2839.96|2846.81|2839.11|24
1651582540000|2022-05-03 12:55:40|2847.17|2839.47|2847.93|2840.23|2847.94|2840.24|2847.17|2839.47|23
1651582550000|2022-05-03 12:55:50|2847.97|2840.27|2847.23|2839.53|2848.23|2840.53|2846.9|2839.2|24
1651582560000|2022-05-03 12:56:00|2847.12|2839.42|2847.05|2839.35|2847.23|2839.53|2846.86|2839.16|26
1651582570000|2022-05-03 12:56:10|2847.15|2839.45|2846.29|2838.59|2847.15|2839.45|2846.29|2838.59|27
1651582580000|2022-05-03 12:56:20|2846.58|2838.88|2845.24|2837.54|2846.58|2838.88|2844.57|2836.87|32
1651582590000|2022-05-03 12:56:30|2846.1|2838.4|2845.06|2837.36|2846.24|2838.54|2844.49|2836.79|34
1651582600000|2022-05-03 12:56:40|2845.05|2837.35|2844.83|2837.13|2845.92|2838.22|2844.83|2837.13|29
1651582610000|2022-05-03 12:56:50|2844.86|2837.16|2844.85|2837.15|2846.38|2838.68|2844.46|2836.76|20
1651582620000|2022-05-03 12:57:00|2844.86|2837.16|2845.27|2837.57|2846.38|2838.68|2844.86|2837.16|14
1651582630000|2022-05-03 12:57:10|2845.66|2837.96|2844.79|2837.09|2845.66|2837.96|2844.41|2836.71|27
1651582640000|2022-05-03 12:57:20|2844.21|2836.51|2843.16|2835.46|2844.56|2836.86|2843.13|2835.43|23
1651582650000|2022-05-03 12:57:30|2843.12|2835.42|2843.5|2835.8|2843.54|2835.84|2843.06|2835.36|12
1651582660000|2022-05-03 12:57:40|2843.54|2835.84|2843.12|2835.42|2843.54|2835.84|2843.02|2835.32|23
1651582670000|2022-05-03 12:57:50|2843.07|2835.37|2843.08|2835.38|2843.13|2835.43|2843.05|2835.35|21
1651582680000|2022-05-03 12:58:00|2843.09|2835.39|2843.03|2835.33|2843.13|2835.43|2843.03|2835.33|7
1651582690000|2022-05-03 12:58:10|2843.02|2835.32|2843.13|2835.43|2843.32|2835.62|2843|2835.3|7
1651582700000|2022-05-03 12:58:20|2843.11|2835.41|2842.91|2835.21|2843.11|2835.41|2842.79|2835.09|24
1651582710000|2022-05-03 12:58:30|2842.94|2835.24|2842.91|2835.21|2842.94|2835.24|2842.77|2835.07|28
1651582720000|2022-05-03 12:58:40|2842.87|2835.17|2842.91|2835.21|2842.93|2835.23|2842.67|2834.97|18
1651582730000|2022-05-03 12:58:50|2842.67|2834.97|2842.77|2835.07|2842.91|2835.21|2842.67|2834.97|15
1651582740000|2022-05-03 12:59:00|2842.78|2835.08|2842.91|2835.21|2842.91|2835.21|2842.77|2835.07|16
1651582750000|2022-05-03 12:59:10|2842.89|2835.19|2842.38|2834.68|2842.89|2835.19|2842.15|2834.45|25
1651582760000|2022-05-03 12:59:20|2842.28|2834.58|2841.94|2834.24|2842.38|2834.68|2841.66|2833.96|30
1651582770000|2022-05-03 12:59:30|2841.84|2834.14|2842.22|2834.52|2842.38|2834.68|2841.84|2834.14|25
1651582780000|2022-05-03 12:59:40|2842.38|2834.68|2842.17|2834.47|2842.38|2834.68|2842.13|2834.43|21
1651582790000|2022-05-03 12:59:50|2842.21|2834.51|2841.84|2834.14|2842.38|2834.68|2841.33|2833.63|25
1651582800000|2022-05-03 13:00:00|2841.82|2834.12|2841.75|2834.05|2842.38|2834.68|2841.33|2833.63|17
1651582810000|2022-05-03 13:00:10|2841.74|2834.04|2841.63|2833.93|2842.09|2834.39|2841.63|2833.93|14
1651582820000|2022-05-03 13:00:20|2841.65|2833.95|2842.32|2834.62|2842.39|2834.69|2841.26|2833.56|26
1651582830000|2022-05-03 13:00:30|2842.33|2834.63|2842.07|2834.37|2842.33|2834.63|2842.07|2834.37|6
1651582840000|2022-05-03 13:00:40|2842.05|2834.35|2841.95|2834.25|2842.05|2834.35|2841.95|2834.25|2
1651582850000|2022-05-03 13:00:50|2841.96|2834.26|2841.92|2834.22|2841.96|2834.26|2841.92|2834.22|10
1651582860000|2022-05-03 13:01:00|2841.93|2834.23|2841.76|2834.06|2841.93|2834.23|2841.76|2834.06|8
1651582870000|2022-05-03 13:01:10|2841.52|2833.82|2841.51|2833.81|2841.53|2833.83|2841.51|2833.81|10
1651582880000|2022-05-03 13:01:20|2841.35|2833.65|2841.64|2833.94|2841.8|2834.1|2841.34|2833.64|19
1651582890000|2022-05-03 13:01:30|2841.65|2833.95|2841.73|2834.03|2841.73|2834.03|2841.63|2833.93|6
1651582900000|2022-05-03 13:01:40|2841.63|2833.93|2841.64|2833.94|2841.64|2833.94|2841.63|2833.93|4
1651582910000|2022-05-03 13:01:50|2841.63|2833.93|2841.48|2833.78|2841.63|2833.93|2841.48|2833.78|12
1651582920000|2022-05-03 13:02:00|2841.47|2833.77|2840.99|2833.29|2841.47|2833.77|2840.98|2833.28|9
1651582930000|2022-05-03 13:02:10|2841|2833.3|2840.88|2833.18|2841.04|2833.34|2840.87|2833.17|13
1651582940000|2022-05-03 13:02:20|2840.93|2833.23|2841.46|2833.76|2841.48|2833.78|2840.88|2833.18|19
1651582950000|2022-05-03 13:02:30|2841.48|2833.78|2841.4|2833.7|2841.49|2833.79|2841.1|2833.4|15
1651582960000|2022-05-03 13:02:40|2841.41|2833.71|2841.4|2833.7|2841.41|2833.71|2841.27|2833.57|9
1651582970000|2022-05-03 13:02:50|2841.1|2833.4|2841.29|2833.59|2841.45|2833.75|2841.1|2833.4|22
1651582980000|2022-05-03 13:03:00|2841.31|2833.61|2841.12|2833.42|2841.45|2833.75|2841.05|2833.35|23
1651582990000|2022-05-03 13:03:10|2841.22|2833.52|2841.1|2833.4|2841.22|2833.52|2841.03|2833.33|14
1651583020000|2022-05-03 13:03:40|2841.08|2833.38|2841.08|2833.38|2841.08|2833.38|2840.67|2832.97|4
1651583030000|2022-05-03 13:03:50|2841.01|2833.31|2841.03|2833.33|2841.05|2833.35|2841.01|2833.31|3
1651583040000|2022-05-03 13:04:00|2841.02|2833.32|2841.02|2833.32|2841.02|2833.32|2841.02|2833.32|1
1651583050000|2022-05-03 13:04:10|2840.77|2833.07|2840.77|2833.07|2841.07|2833.37|2840.77|2833.07|5
1651583060000|2022-05-03 13:04:20|2840.82|2833.12|2840.77|2833.07|2840.93|2833.23|2840.68|2832.98|20
1651583070000|2022-05-03 13:04:30|2840.72|2833.02|2840.76|2833.06|2840.83|2833.13|2840.72|2833.02|23
1651583080000|2022-05-03 13:04:40|2840.68|2832.98|2840.72|2833.02|2840.93|2833.23|2840.68|2832.98|16
1651583090000|2022-05-03 13:04:50|2840.77|2833.07|2840.82|2833.12|2840.93|2833.23|2840.68|2832.98|25
1651583100000|2022-05-03 13:05:00|2840.72|2833.02|2840.2|2832.5|2840.93|2833.23|2840.2|2832.5|23
1651583110000|2022-05-03 13:05:10|2840.93|2833.23|2840.06|2832.36|2840.93|2833.23|2839.55|2831.85|26
1651583120000|2022-05-03 13:05:20|2839.98|2832.28|2841.41|2833.71|2841.52|2833.82|2839.83|2832.13|30
1651583130000|2022-05-03 13:05:30|2840.95|2833.25|2840.74|2833.04|2841.59|2833.89|2840.73|2833.03|25
1651583140000|2022-05-03 13:05:40|2841.13|2833.43|2841.08|2833.38|2841.39|2833.69|2840.73|2833.03|24
1651583150000|2022-05-03 13:05:50|2840.74|2833.04|2841.22|2833.52|2841.26|2833.56|2840.74|2833.04|14
1651583160000|2022-05-03 13:06:00|2841.21|2833.51|2840.88|2833.18|2841.22|2833.52|2840.62|2832.92|14
1651583170000|2022-05-03 13:06:10|2840.87|2833.17|2841.24|2833.54|2841.27|2833.57|2840.62|2832.92|21
1651583180000|2022-05-03 13:06:20|2841.23|2833.53|2841.47|2833.77|2841.48|2833.78|2841.23|2833.53|11
1651583190000|2022-05-03 13:06:30|2841.43|2833.73|2841.47|2833.77|2841.48|2833.78|2841.42|2833.72|8
1651583200000|2022-05-03 13:06:40|2841.48|2833.78|2842.37|2834.67|2842.37|2834.67|2841.36|2833.66|20
1651583210000|2022-05-03 13:06:50|2842.36|2834.66|2842.44|2834.74|2842.44|2834.74|2842.27|2834.57|24
1651583220000|2022-05-03 13:07:00|2842.46|2834.76|2843.09|2835.39|2843.09|2835.39|2842.36|2834.66|26
1651583230000|2022-05-03 13:07:10|2843.13|2835.43|2843.72|2836.02|2843.91|2836.21|2843.09|2835.39|18
1651583240000|2022-05-03 13:07:20|2843.71|2836.01|2843.78|2836.08|2843.94|2836.24|2843.16|2835.46|30
1651583250000|2022-05-03 13:07:30|2843.73|2836.03|2842.99|2835.29|2843.73|2836.03|2842.65|2834.95|31
1651583260000|2022-05-03 13:07:40|2843.11|2835.41|2842.32|2834.62|2843.44|2835.74|2841.75|2834.05|33
1651583270000|2022-05-03 13:07:50|2842.22|2834.52|2842.22|2834.52|2842.36|2834.66|2842.08|2834.38|15
1651583280000|2022-05-03 13:08:00|2842.25|2834.55|2843.36|2835.66|2843.66|2835.96|2842.25|2834.55|39
1651583290000|2022-05-03 13:08:10|2843.25|2835.55|2843.54|2835.84|2843.58|2835.88|2842.77|2835.07|33
1651583300000|2022-05-03 13:08:20|2843.55|2835.85|2842.72|2835.02|2843.57|2835.87|2842.72|2835.02|25
1651583310000|2022-05-03 13:08:30|2842.73|2835.03|2843.19|2835.49|2843.52|2835.82|2842.69|2834.99|31
1651583320000|2022-05-03 13:08:40|2843.21|2835.51|2843.25|2835.55|2843.28|2835.58|2842.49|2834.79|26
1651583330000|2022-05-03 13:08:50|2843.28|2835.58|2843.3|2835.6|2843.36|2835.66|2842.57|2834.87|32
1651583340000|2022-05-03 13:09:00|2843.41|2835.71|2843.85|2836.15|2843.95|2836.25|2843.41|2835.71|24
1651583350000|2022-05-03 13:09:10|2843.88|2836.18|2843.71|2836.01|2843.88|2836.18|2843.67|2835.97|28
1651583360000|2022-05-03 13:09:20|2843.72|2836.02|2843.52|2835.82|2843.74|2836.04|2843.5|2835.8|35
1651583370000|2022-05-03 13:09:30|2843.58|2835.88|2843.96|2836.26|2843.96|2836.26|2842.36|2834.66|29
1651583380000|2022-05-03 13:09:40|2844.07|2836.37|2844.34|2836.64|2844.47|2836.77|2843.91|2836.21|29
1651583390000|2022-05-03 13:09:50|2844.36|2836.66|2843.61|2835.91|2844.47|2836.77|2843.61|2835.91|22
1651583400000|2022-05-03 13:10:00|2843.59|2835.89|2843.7|2836|2844.23|2836.53|2843.39|2835.69|28
1651583410000|2022-05-03 13:10:10|2843.49|2835.79|2844.09|2836.39|2844.29|2836.59|2843.47|2835.77|23
1651583420000|2022-05-03 13:10:20|2844.08|2836.38|2844.36|2836.66|2844.54|2836.84|2842.83|2835.13|28
1651583430000|2022-05-03 13:10:30|2844.49|2836.79|2844.56|2836.86|2844.61|2836.91|2844.47|2836.77|12
1651583440000|2022-05-03 13:10:40|2844.58|2836.88|2845.91|2838.21|2845.97|2838.27|2844.57|2836.87|31
1651583450000|2022-05-03 13:10:50|2845.94|2838.24|2845.24|2837.54|2845.96|2838.26|2845.19|2837.49|20
1651583460000|2022-05-03 13:11:00|2845.22|2837.52|2844.82|2837.12|2845.27|2837.57|2844.66|2836.96|25
1651583470000|2022-05-03 13:11:10|2844.76|2837.06|2844.9|2837.2|2845.07|2837.37|2844.66|2836.96|30
1651583480000|2022-05-03 13:11:20|2844.94|2837.24|2845.41|2837.71|2845.41|2837.71|2844.59|2836.89|21
1651583490000|2022-05-03 13:11:30|2845.37|2837.67|2845.54|2837.84|2845.56|2837.86|2844.98|2837.28|25
1651583500000|2022-05-03 13:11:40|2845.4|2837.7|2845.46|2837.76|2845.57|2837.87|2845.39|2837.69|22
1651583510000|2022-05-03 13:11:50|2845.57|2837.87|2845.19|2837.49|2845.57|2837.87|2845.1|2837.4|24
1651583520000|2022-05-03 13:12:00|2845.12|2837.42|2845.39|2837.69|2845.57|2837.87|2845.12|2837.42|25
1651583530000|2022-05-03 13:12:10|2845.37|2837.67|2844.63|2836.93|2845.41|2837.71|2844.53|2836.83|19
1651583540000|2022-05-03 13:12:20|2844.99|2837.29|2844.14|2836.44|2844.99|2837.29|2843.96|2836.26|33
1651583550000|2022-05-03 13:12:30|2844.11|2836.41|2844.39|2836.69|2844.55|2836.85|2844.02|2836.32|24
1651583560000|2022-05-03 13:12:40|2844.38|2836.68|2844.28|2836.58|2844.41|2836.71|2843.78|2836.08|27
1651583570000|2022-05-03 13:12:50|2844.27|2836.57|2843.99|2836.29|2844.28|2836.58|2843.97|2836.27|21
1651583580000|2022-05-03 13:13:00|2843.97|2836.27|2843.59|2835.89|2844.41|2836.71|2843.55|2835.85|24
1651583590000|2022-05-03 13:13:10|2843.46|2835.76|2840.2|2832.5|2843.46|2835.76|2839.69|2831.99|33
1651583600000|2022-05-03 13:13:20|2840.28|2832.58|2841.31|2833.61|2841.99|2834.29|2840.28|2832.58|37
1651583610000|2022-05-03 13:13:30|2841.32|2833.62|2841.5|2833.8|2841.5|2833.8|2841.14|2833.44|30
1651583620000|2022-05-03 13:13:40|2841.47|2833.77|2841.46|2833.76|2841.5|2833.8|2841.46|2833.76|6
1651583630000|2022-05-03 13:13:50|2841.5|2833.8|2841.4|2833.7|2841.5|2833.8|2841.4|2833.7|9
1651583640000|2022-05-03 13:14:00|2841.39|2833.69|2840.47|2832.77|2841.44|2833.74|2840.09|2832.39|14
1651583650000|2022-05-03 13:14:10|2840.7|2833|2839.53|2831.83|2840.7|2833|2839.3|2831.6|29
1651583660000|2022-05-03 13:14:20|2839.3|2831.6|2839.16|2831.46|2839.77|2832.07|2838.9|2831.2|25
1651583670000|2022-05-03 13:14:30|2838.9|2831.2|2839.47|2831.77|2839.61|2831.91|2838.9|2831.2|23
1651583680000|2022-05-03 13:14:40|2839.52|2831.82|2840.06|2832.36|2840.47|2832.77|2839.1|2831.4|24
1651583690000|2022-05-03 13:14:50|2840.19|2832.49|2839.98|2832.28|2840.27|2832.57|2839.16|2831.46|34
1651583700000|2022-05-03 13:15:00|2839.8|2832.1|2839.99|2832.29|2839.99|2832.29|2839.14|2831.44|32
1651583710000|2022-05-03 13:15:10|2840.05|2832.35|2839.87|2832.17|2840.08|2832.38|2839.85|2832.15|20
1651583720000|2022-05-03 13:15:20|2839.86|2832.16|2840.19|2832.49|2840.21|2832.51|2839.81|2832.11|30
1651583730000|2022-05-03 13:15:30|2840.12|2832.42|2840.26|2832.56|2840.45|2832.75|2840.07|2832.37|25
1651583740000|2022-05-03 13:15:40|2840.25|2832.55|2840.35|2832.65|2840.45|2832.75|2840.13|2832.43|20
1651583750000|2022-05-03 13:15:50|2840.22|2832.52|2839.63|2831.93|2840.22|2832.52|2839.63|2831.93|10
1651583760000|2022-05-03 13:16:00|2839.61|2831.91|2839.67|2831.97|2839.67|2831.97|2839.12|2831.42|22
1651583770000|2022-05-03 13:16:10|2839.14|2831.44|2839.57|2831.87|2839.86|2832.16|2839.06|2831.36|30
1651583780000|2022-05-03 13:16:20|2839.55|2831.85|2838.83|2831.13|2839.55|2831.85|2838.54|2830.84|31
1651583790000|2022-05-03 13:16:30|2839.37|2831.67|2838.75|2831.05|2839.37|2831.67|2838.61|2830.91|24
1651583800000|2022-05-03 13:16:40|2838.58|2830.88|2838.77|2831.07|2839.11|2831.41|2838.58|2830.88|22
1651583810000|2022-05-03 13:16:50|2838.79|2831.09|2838.96|2831.26|2839.27|2831.57|2838.54|2830.84|26
1651583820000|2022-05-03 13:17:00|2838.97|2831.27|2839|2831.3|2839.27|2831.57|2838.96|2831.26|11
1651583830000|2022-05-03 13:17:10|2839.05|2831.35|2839.34|2831.64|2839.38|2831.68|2839.05|2831.35|12
1651583840000|2022-05-03 13:17:20|2839.33|2831.63|2839.34|2831.64|2839.38|2831.68|2838.9|2831.2|6
1651583850000|2022-05-03 13:17:30|2839.28|2831.58|2839.23|2831.53|2839.28|2831.58|2839.23|2831.53|5
1651583860000|2022-05-03 13:17:40|2839.25|2831.55|2839.23|2831.53|2839.25|2831.55|2839.23|2831.53|2
1651583870000|2022-05-03 13:17:50|2839.21|2831.51|2839.23|2831.53|2839.23|2831.53|2839.21|2831.51|7
1651583880000|2022-05-03 13:18:00|2838.9|2831.2|2838.91|2831.21|2838.92|2831.22|2838.49|2830.79|22
1651583890000|2022-05-03 13:18:10|2838.9|2831.2|2839.68|2831.98|2839.77|2832.07|2838.57|2830.87|26
1651583900000|2022-05-03 13:18:20|2839.77|2832.07|2838.58|2830.88|2839.77|2832.07|2838.58|2830.88|24
1651583910000|2022-05-03 13:18:30|2838.62|2830.92|2839.86|2832.16|2840.3|2832.6|2838.61|2830.91|27
1651583920000|2022-05-03 13:18:40|2839.85|2832.15|2840.17|2832.47|2840.17|2832.47|2839.49|2831.79|19
1651583930000|2022-05-03 13:18:50|2840.12|2832.42|2840.36|2832.66|2840.36|2832.66|2840.1|2832.4|32
1651583940000|2022-05-03 13:19:00|2840.29|2832.59|2840.76|2833.06|2840.76|2833.06|2840.27|2832.57|21
1651583950000|2022-05-03 13:19:10|2840.77|2833.07|2840.78|2833.08|2840.86|2833.16|2840.69|2832.99|24
1651583960000|2022-05-03 13:19:20|2840.81|2833.11|2840.08|2832.38|2840.9|2833.2|2840.01|2832.31|26
1651583970000|2022-05-03 13:19:30|2840.07|2832.37|2839.67|2831.97|2840.18|2832.48|2838.85|2831.15|31
1651583980000|2022-05-03 13:19:40|2839.99|2832.29|2839.52|2831.82|2839.99|2832.29|2838.52|2830.82|31
1651583990000|2022-05-03 13:19:50|2839.41|2831.71|2839.16|2831.46|2839.52|2831.82|2838.6|2830.9|13
1651584000000|2022-05-03 13:20:00|2838.6|2830.9|2839.48|2831.78|2839.48|2831.78|2838.6|2830.9|22
1651584010000|2022-05-03 13:20:10|2839.42|2831.72|2839.59|2831.89|2839.9|2832.2|2839.15|2831.45|21
1651584020000|2022-05-03 13:20:20|2839.54|2831.84|2840.42|2832.72|2840.42|2832.72|2839.33|2831.63|30
1651584030000|2022-05-03 13:20:30|2840.36|2832.66|2840.43|2832.73|2840.62|2832.92|2840.29|2832.59|32
1651584040000|2022-05-03 13:20:40|2840.5|2832.8|2840.72|2833.02|2840.78|2833.08|2840.42|2832.72|30
1651584050000|2022-05-03 13:20:50|2840.73|2833.03|2840.44|2832.74|2840.81|2833.11|2840.4|2832.7|29
1651584060000|2022-05-03 13:21:00|2840.43|2832.73|2840.05|2832.35|2840.52|2832.82|2840.03|2832.33|28
1651584070000|2022-05-03 13:21:10|2840.07|2832.37|2839.62|2831.92|2840.35|2832.65|2838.99|2831.29|31
1651584080000|2022-05-03 13:21:20|2839.49|2831.79|2838.88|2831.18|2839.62|2831.92|2838.67|2830.97|20
1651584090000|2022-05-03 13:21:30|2838.75|2831.05|2838.84|2831.14|2838.93|2831.23|2838.67|2830.97|25
1651584100000|2022-05-03 13:21:40|2838.85|2831.15|2838.02|2830.32|2838.88|2831.18|2837.83|2830.13|27
1651584110000|2022-05-03 13:21:50|2838.18|2830.48|2837.83|2830.13|2838.45|2830.75|2837.37|2829.67|27
1651584120000|2022-05-03 13:22:00|2837.74|2830.04|2837.73|2830.03|2837.82|2830.12|2836.99|2829.29|32
1651584130000|2022-05-03 13:22:10|2837.68|2829.98|2838.49|2830.79|2838.55|2830.85|2837.26|2829.56|30
1651584140000|2022-05-03 13:22:20|2838.33|2830.63|2837.35|2829.65|2838.33|2830.63|2837.08|2829.38|17
1651584150000|2022-05-03 13:22:30|2837.34|2829.64|2837.9|2830.2|2838.05|2830.35|2837.34|2829.64|28
1651584160000|2022-05-03 13:22:40|2838.03|2830.33|2837.97|2830.27|2838.06|2830.36|2837.9|2830.2|9
1651584170000|2022-05-03 13:22:50|2837.95|2830.25|2837.22|2829.52|2838.06|2830.36|2837.22|2829.52|16
1651584180000|2022-05-03 13:23:00|2837.27|2829.57|2838.59|2830.89|2838.59|2830.89|2837.15|2829.45|12
1651584190000|2022-05-03 13:23:10|2838.58|2830.88|2838.6|2830.9|2838.71|2831.01|2837.91|2830.21|28
1651584200000|2022-05-03 13:23:20|2837.9|2830.2|2838.88|2831.18|2838.98|2831.28|2837.9|2830.2|34
1651584210000|2022-05-03 13:23:30|2838.97|2831.27|2839.21|2831.51|2839.29|2831.59|2838.61|2830.91|30
1651584220000|2022-05-03 13:23:40|2838.77|2831.07|2839.44|2831.74|2839.71|2832.01|2838.71|2831.01|36
1651584230000|2022-05-03 13:23:50|2839.43|2831.73|2839.73|2832.03|2839.8|2832.1|2838.66|2830.96|22
1651584240000|2022-05-03 13:24:00|2839.8|2832.1|2839.2|2831.5|2839.8|2832.1|2839.2|2831.5|23
1651584250000|2022-05-03 13:24:10|2839.24|2831.54|2839.48|2831.78|2839.63|2831.93|2838.54|2830.84|29
1651584260000|2022-05-03 13:24:20|2839.47|2831.77|2838.08|2830.38|2839.68|2831.98|2837.84|2830.14|31
1651584270000|2022-05-03 13:24:30|2838.1|2830.4|2838.22|2830.52|2838.55|2830.85|2837.95|2830.25|31
1651584280000|2022-05-03 13:24:40|2838.01|2830.31|2837.73|2830.03|2838.28|2830.58|2837.44|2829.74|23
1651584290000|2022-05-03 13:24:50|2837.74|2830.04|2837.84|2830.14|2838.42|2830.72|2837.44|2829.74|27
1651584300000|2022-05-03 13:25:00|2837.44|2829.74|2837.03|2829.33|2838.08|2830.38|2837|2829.3|28
1651584310000|2022-05-03 13:25:10|2837.24|2829.54|2837.07|2829.37|2837.44|2829.74|2836.73|2829.03|29
1651584320000|2022-05-03 13:25:20|2837.33|2829.63|2837.38|2829.68|2837.49|2829.79|2837.05|2829.35|13
1651584330000|2022-05-03 13:25:30|2837.37|2829.67|2836.93|2829.23|2837.37|2829.67|2836.02|2828.32|22
1651584340000|2022-05-03 13:25:40|2836.94|2829.24|2837.31|2829.61|2837.37|2829.67|2836.52|2828.82|29
1651584350000|2022-05-03 13:25:50|2836.84|2829.14|2838.17|2830.47|2838.17|2830.47|2836.81|2829.11|28
1651584360000|2022-05-03 13:26:00|2838.16|2830.46|2837.7|2830|2838.22|2830.52|2837.7|2830|18
1651584370000|2022-05-03 13:26:10|2837.55|2829.85|2837.23|2829.53|2837.7|2830|2837.17|2829.47|27
1651584380000|2022-05-03 13:26:20|2837.13|2829.43|2836.37|2828.67|2837.13|2829.43|2836.34|2828.64|27
1651584390000|2022-05-03 13:26:30|2836.36|2828.66|2835.43|2827.73|2836.36|2828.66|2835.43|2827.73|26
1651584400000|2022-05-03 13:26:40|2835.42|2827.72|2835.07|2827.37|2836.66|2828.96|2835.07|2827.37|34
1651584410000|2022-05-03 13:26:50|2834.96|2827.26|2835.22|2827.52|2835.34|2827.64|2834.22|2826.52|35
1651584420000|2022-05-03 13:27:00|2835.48|2827.78|2836.32|2828.62|2836.45|2828.75|2834.5|2826.8|37
1651584430000|2022-05-03 13:27:10|2835.73|2828.03|2836.69|2828.99|2836.69|2828.99|2835.71|2828.01|29
1651584440000|2022-05-03 13:27:20|2836.41|2828.71|2837.65|2829.95|2837.65|2829.95|2836.38|2828.68|27
1651584450000|2022-05-03 13:27:30|2837.41|2829.71|2837.36|2829.66|2837.98|2830.28|2836.59|2828.89|25
1651584460000|2022-05-03 13:27:40|2837.18|2829.48|2836.97|2829.27|2837.52|2829.82|2836.21|2828.51|22
1651584470000|2022-05-03 13:27:50|2836.59|2828.89|2836.91|2829.21|2837.49|2829.79|2836.59|2828.89|18
1651584480000|2022-05-03 13:28:00|2836.7|2829|2836.15|2828.45|2836.7|2829|2835.86|2828.16|25
1651584490000|2022-05-03 13:28:10|2835.94|2828.24|2837.17|2829.47|2837.17|2829.47|2835.92|2828.22|24
1651584500000|2022-05-03 13:28:20|2837.24|2829.54|2836.74|2829.04|2837.51|2829.81|2836.74|2829.04|23
1651584510000|2022-05-03 13:28:30|2836.75|2829.05|2835.7|2828|2837.25|2829.55|2835.16|2827.46|26
1651584520000|2022-05-03 13:28:40|2835.8|2828.1|2836.29|2828.59|2836.29|2828.59|2835.12|2827.42|24
1651584530000|2022-05-03 13:28:50|2836.18|2828.48|2836.3|2828.6|2836.36|2828.66|2835.59|2827.89|27
1651584540000|2022-05-03 13:29:00|2835.92|2828.22|2836.52|2828.82|2836.95|2829.25|2835.92|2828.22|24
1651584550000|2022-05-03 13:29:10|2835.72|2828.02|2836.97|2829.27|2836.97|2829.27|2835.72|2828.02|27
1651584560000|2022-05-03 13:29:20|2836.49|2828.79|2836.76|2829.06|2836.84|2829.14|2836.42|2828.72|26
1651584570000|2022-05-03 13:29:30|2836.82|2829.12|2837.46|2829.76|2837.53|2829.83|2836.52|2828.82|25
1651584580000|2022-05-03 13:29:40|2837.4|2829.7|2837.16|2829.46|2837.51|2829.81|2836.91|2829.21|26
1651584590000|2022-05-03 13:29:50|2837.14|2829.44|2837.32|2829.62|2837.32|2829.62|2836.08|2828.38|27
1651584600000|2022-05-03 13:30:00|2837.09|2829.39|2836.49|2828.79|2837.28|2829.58|2835.83|2828.13|28
1651584610000|2022-05-03 13:30:10|2836.59|2828.89|2834.51|2826.81|2836.59|2828.89|2834.16|2826.46|25
1651584620000|2022-05-03 13:30:20|2834.35|2826.65|2835.32|2827.62|2836.9|2829.2|2834.35|2826.65|29
1651584630000|2022-05-03 13:30:30|2835.24|2827.54|2834.51|2826.81|2836.39|2828.69|2834.51|2826.81|26
1651584640000|2022-05-03 13:30:40|2834.55|2826.85|2834.41|2826.71|2834.59|2826.89|2833.88|2826.18|21
1651584650000|2022-05-03 13:30:50|2834.43|2826.73|2834.39|2826.69|2835.34|2827.64|2834.39|2826.69|20
1651584660000|2022-05-03 13:31:00|2834.61|2826.91|2833.98|2826.28|2834.89|2827.19|2833.98|2826.28|16
1651584670000|2022-05-03 13:31:10|2834.16|2826.46|2833.64|2825.94|2834.23|2826.53|2833.17|2825.47|24
1651584680000|2022-05-03 13:31:20|2833.66|2825.96|2833.75|2826.05|2834.01|2826.31|2833.54|2825.84|26
1651584690000|2022-05-03 13:31:30|2833.81|2826.11|2832.38|2824.68|2833.94|2826.24|2832.38|2824.68|27
1651584700000|2022-05-03 13:31:40|2832.13|2824.43|2831.05|2823.35|2832.81|2825.11|2830.55|2822.85|27
1651584710000|2022-05-03 13:31:50|2830.61|2822.91|2827.2|2819.5|2831.48|2823.78|2826.19|2818.49|28
1651584720000|2022-05-03 13:32:00|2827.62|2819.92|2829.19|2821.49|2829.19|2821.49|2826.43|2818.73|28
1651584730000|2022-05-03 13:32:10|2829.39|2821.69|2831.54|2823.84|2832.09|2824.39|2829.39|2821.69|27
1651584740000|2022-05-03 13:32:20|2831.26|2823.56|2830.98|2823.28|2831.26|2823.56|2829.43|2821.73|28
1651584750000|2022-05-03 13:32:30|2831.1|2823.4|2833.35|2825.65|2833.39|2825.69|2831.1|2823.4|27
1651584760000|2022-05-03 13:32:40|2833.34|2825.64|2832.66|2824.96|2833.97|2826.27|2832.06|2824.36|28
1651584770000|2022-05-03 13:32:50|2832.49|2824.79|2833.4|2825.7|2833.4|2825.7|2832.48|2824.78|25
1651584780000|2022-05-03 13:33:00|2833.54|2825.84|2831.31|2823.61|2833.54|2825.84|2831.31|2823.61|25
1651584790000|2022-05-03 13:33:10|2831.27|2823.57|2831.24|2823.54|2831.44|2823.74|2831.07|2823.37|25
1651584800000|2022-05-03 13:33:20|2831.23|2823.53|2831.33|2823.63|2831.95|2824.25|2831.11|2823.41|27
1651584810000|2022-05-03 13:33:30|2831.39|2823.69|2834.21|2826.51|2834.21|2826.51|2831.05|2823.35|25
1651584820000|2022-05-03 13:33:40|2834.18|2826.48|2833.97|2826.27|2835.85|2828.15|2833.91|2826.21|28
1651584830000|2022-05-03 13:33:50|2833.92|2826.22|2834.64|2826.94|2834.89|2827.19|2833.81|2826.11|28
1651584840000|2022-05-03 13:34:00|2834.58|2826.88|2835.92|2828.22|2835.92|2828.22|2834.42|2826.72|25
1651584850000|2022-05-03 13:34:10|2836.09|2828.39|2839.84|2832.14|2839.84|2832.14|2836.09|2828.39|27
1651584860000|2022-05-03 13:34:20|2839.91|2832.21|2840.86|2833.16|2841.32|2833.62|2839.43|2831.73|28
1651584870000|2022-05-03 13:34:30|2840.93|2833.23|2843.06|2835.36|2843.27|2835.57|2840.82|2833.12|26
1651584880000|2022-05-03 13:34:40|2842.85|2835.15|2840.76|2833.06|2842.85|2835.15|2839.82|2832.12|29
1651584890000|2022-05-03 13:34:50|2841.02|2833.32|2841.26|2833.56|2841.99|2834.29|2841.02|2833.32|28
1651584900000|2022-05-03 13:35:00|2841.35|2833.65|2838.71|2831.01|2841.35|2833.65|2838.71|2831.01|27
1651584910000|2022-05-03 13:35:10|2837.81|2830.11|2836.52|2828.82|2838.5|2830.8|2836.41|2828.71|29
1651584920000|2022-05-03 13:35:20|2836.32|2828.62|2837.45|2829.75|2837.97|2830.27|2836.32|2828.62|26
1651584930000|2022-05-03 13:35:30|2837.59|2829.89|2837.23|2829.53|2838.68|2830.98|2836.93|2829.23|29
1651584940000|2022-05-03 13:35:40|2837.01|2829.31|2838.07|2830.37|2838.17|2830.47|2836.98|2829.28|25
1651584950000|2022-05-03 13:35:50|2838.48|2830.78|2838.08|2830.38|2838.53|2830.83|2837.72|2830.02|26
1651584960000|2022-05-03 13:36:00|2838.16|2830.46|2837.44|2829.74|2838.66|2830.96|2837.43|2829.73|28
1651584970000|2022-05-03 13:36:10|2837.03|2829.33|2840.17|2832.47|2840.17|2832.47|2837.03|2829.33|26
1651584980000|2022-05-03 13:36:20|2840.19|2832.49|2843.72|2836.02|2843.74|2836.04|2840.19|2832.49|28
1651584990000|2022-05-03 13:36:30|2844.06|2836.36|2841.68|2833.98|2845.11|2837.41|2841.38|2833.68|29
1651585000000|2022-05-03 13:36:40|2841.41|2833.71|2840.05|2832.35|2841.68|2833.98|2839.83|2832.13|24
1651585010000|2022-05-03 13:36:50|2838.94|2831.24|2838.28|2830.58|2839.83|2832.13|2837.59|2829.89|27
1651585020000|2022-05-03 13:37:00|2838.29|2830.59|2836.74|2829.04|2838.42|2830.72|2835.22|2827.52|28
1651585030000|2022-05-03 13:37:10|2837.14|2829.44|2835.55|2827.85|2837.14|2829.44|2834.89|2827.19|29
1651585040000|2022-05-03 13:37:20|2835.54|2827.84|2837.32|2829.62|2838.01|2830.31|2835.21|2827.51|24
1651585050000|2022-05-03 13:37:30|2837.25|2829.55|2836.53|2828.83|2838.31|2830.61|2835.61|2827.91|26
1651585060000|2022-05-03 13:37:40|2836.14|2828.44|2834.61|2826.91|2836.14|2828.44|2834.27|2826.57|26
1651585070000|2022-05-03 13:37:50|2834.66|2826.96|2833.97|2826.27|2834.66|2826.96|2833.51|2825.81|21
1651585080000|2022-05-03 13:38:00|2834.3|2826.6|2835.55|2827.85|2835.55|2827.85|2832.78|2825.08|29
1651585090000|2022-05-03 13:38:10|2835.51|2827.81|2837.01|2829.31|2837.97|2830.27|2835.47|2827.77|26
1651585100000|2022-05-03 13:38:20|2837|2829.3|2836.94|2829.24|2837.35|2829.65|2835.94|2828.24|27
1651585110000|2022-05-03 13:38:30|2836.6|2828.9|2836.31|2828.61|2836.61|2828.91|2835.7|2828|27
1651585120000|2022-05-03 13:38:40|2836.41|2828.71|2836.44|2828.74|2837.17|2829.47|2836.37|2828.67|24
1651585130000|2022-05-03 13:38:50|2836.48|2828.78|2835.12|2827.42|2836.96|2829.26|2835.12|2827.42|28
1651585140000|2022-05-03 13:39:00|2835.09|2827.39|2834.21|2826.51|2835.61|2827.91|2833.95|2826.25|27
1651585150000|2022-05-03 13:39:10|2833.86|2826.16|2835.52|2827.82|2835.52|2827.82|2833.86|2826.16|26
1651585160000|2022-05-03 13:39:20|2836.48|2828.78|2836.84|2829.14|2838.12|2830.42|2836.32|2828.62|29
1651585170000|2022-05-03 13:39:30|2836.64|2828.94|2835.11|2827.41|2837.63|2829.93|2835.11|2827.41|27
1651585180000|2022-05-03 13:39:40|2835.2|2827.5|2834.62|2826.92|2835.2|2827.5|2833.94|2826.24|28
1651585190000|2022-05-03 13:39:50|2834.53|2826.83|2832.68|2824.98|2834.62|2826.92|2832.07|2824.37|26
1651585200000|2022-05-03 13:40:00|2832.88|2825.18|2834.24|2826.54|2835.3|2827.6|2832.88|2825.18|27
1651585210000|2022-05-03 13:40:10|2834.18|2826.48|2832.02|2824.32|2835.03|2827.33|2832.02|2824.32|24
1651585220000|2022-05-03 13:40:20|2832.01|2824.31|2833.37|2825.67|2833.83|2826.13|2831.97|2824.27|24
1651585230000|2022-05-03 13:40:30|2833.41|2825.71|2833.37|2825.67|2834.04|2826.34|2833.01|2825.31|27
1651585240000|2022-05-03 13:40:40|2833.45|2825.75|2834.01|2826.31|2834.19|2826.49|2833|2825.3|25
1651585250000|2022-05-03 13:40:50|2833.87|2826.17|2833.2|2825.5|2834.27|2826.57|2832.82|2825.12|26
1651585260000|2022-05-03 13:41:00|2832.88|2825.18|2832.02|2824.32|2833.7|2826|2831.94|2824.24|25
1651585270000|2022-05-03 13:41:10|2831.94|2824.24|2832.57|2824.87|2832.68|2824.98|2831.63|2823.93|23
1651585280000|2022-05-03 13:41:20|2831.94|2824.24|2831.58|2823.88|2832.33|2824.63|2831.3|2823.6|26
1651585290000|2022-05-03 13:41:30|2831.3|2823.6|2832.31|2824.61|2832.77|2825.07|2831.27|2823.57|27
1651585300000|2022-05-03 13:41:40|2832.4|2824.7|2832.42|2824.72|2833.84|2826.14|2832.01|2824.31|29
1651585310000|2022-05-03 13:41:50|2832.08|2824.38|2831.71|2824.01|2832.46|2824.76|2831.4|2823.7|25
1651585320000|2022-05-03 13:42:00|2831.72|2824.02|2832.25|2824.55|2832.85|2825.15|2831.53|2823.83|29
1651585330000|2022-05-03 13:42:10|2832.29|2824.59|2833.82|2826.12|2834.2|2826.5|2832.29|2824.59|32
1651585340000|2022-05-03 13:42:20|2833.78|2826.08|2832.06|2824.36|2833.78|2826.08|2831.76|2824.06|33
1651585350000|2022-05-03 13:42:30|2831.91|2824.21|2831.26|2823.56|2832.37|2824.67|2830.96|2823.26|33
1651585360000|2022-05-03 13:42:40|2830.81|2823.11|2833.03|2825.33|2833.03|2825.33|2830.31|2822.61|30
1651585370000|2022-05-03 13:42:50|2833.08|2825.38|2834.45|2826.75|2835.77|2828.07|2832.27|2824.57|39
1651585380000|2022-05-03 13:43:00|2834.68|2826.98|2831.98|2824.28|2834.68|2826.98|2831.86|2824.16|34
1651585390000|2022-05-03 13:43:10|2832.41|2824.71|2832.36|2824.66|2832.46|2824.76|2830.96|2823.26|36
1651585400000|2022-05-03 13:43:20|2832.47|2824.77|2832.03|2824.33|2833.02|2825.32|2831.83|2824.13|32
1651585410000|2022-05-03 13:43:30|2832.06|2824.36|2833.33|2825.63|2833.53|2825.83|2831.73|2824.03|33
1651585420000|2022-05-03 13:43:40|2833.25|2825.55|2832|2824.3|2833.51|2825.81|2832|2824.3|32
1651585430000|2022-05-03 13:43:50|2832.01|2824.31|2832.17|2824.47|2832.51|2824.81|2831.57|2823.87|26
1651585440000|2022-05-03 13:44:00|2832.26|2824.56|2831.9|2824.2|2832.26|2824.56|2831.14|2823.44|32
1651585450000|2022-05-03 13:44:10|2831.43|2823.73|2832.45|2824.75|2832.91|2825.21|2831.43|2823.73|36
1651585460000|2022-05-03 13:44:20|2831.86|2824.16|2832.08|2824.38|2833.12|2825.42|2831.66|2823.96|35
1651585470000|2022-05-03 13:44:30|2832.01|2824.31|2831.84|2824.14|2832.18|2824.48|2831.61|2823.91|33
1651585480000|2022-05-03 13:44:40|2831.72|2824.02|2831.89|2824.19|2832.38|2824.68|2831.48|2823.78|29
1651585490000|2022-05-03 13:44:50|2832.2|2824.5|2831.05|2823.35|2832.2|2824.5|2830.57|2822.87|33
1651585500000|2022-05-03 13:45:00|2830.81|2823.11|2830.14|2822.44|2830.81|2823.11|2829.52|2821.82|30
1651585510000|2022-05-03 13:45:10|2830.07|2822.37|2829.87|2822.17|2830.37|2822.67|2829.36|2821.66|36
1651585520000|2022-05-03 13:45:20|2829.86|2822.16|2831.39|2823.69|2831.39|2823.69|2829.59|2821.89|38
1651585530000|2022-05-03 13:45:30|2830.33|2822.63|2830.2|2822.5|2830.94|2823.24|2829.76|2822.06|30
1651585540000|2022-05-03 13:45:40|2830.15|2822.45|2828.95|2821.25|2830.81|2823.11|2828.95|2821.25|35
1651585550000|2022-05-03 13:45:50|2829.31|2821.61|2826.12|2818.42|2829.31|2821.61|2826.12|2818.42|33
1651585560000|2022-05-03 13:46:00|2826.46|2818.76|2828.39|2820.69|2828.39|2820.69|2826.12|2818.42|35
1651585570000|2022-05-03 13:46:10|2827.83|2820.13|2826.71|2819.01|2828.03|2820.33|2826.08|2818.38|33
1651585580000|2022-05-03 13:46:20|2826.6|2818.9|2827.6|2819.9|2827.65|2819.95|2826.09|2818.39|35
1651585590000|2022-05-03 13:46:30|2827.2|2819.5|2827.16|2819.46|2828.28|2820.58|2826.32|2818.62|38
1651585600000|2022-05-03 13:46:40|2827.17|2819.47|2827.94|2820.24|2827.94|2820.24|2826.73|2819.03|36
1651585610000|2022-05-03 13:46:50|2827.84|2820.14|2826.7|2819|2827.87|2820.17|2826.65|2818.95|37
1651585620000|2022-05-03 13:47:00|2826.71|2819.01|2827.13|2819.43|2827.43|2819.73|2826.67|2818.97|27
1651585630000|2022-05-03 13:47:10|2827.12|2819.42|2826.46|2818.76|2827.15|2819.45|2826.38|2818.68|24
1651585640000|2022-05-03 13:47:20|2826.48|2818.78|2827.03|2819.33|2827.54|2819.84|2826.42|2818.72|23
1651585650000|2022-05-03 13:47:30|2827.04|2819.34|2826.41|2818.71|2827.77|2820.07|2826.41|2818.71|36
1651585660000|2022-05-03 13:47:40|2826.42|2818.72|2826.57|2818.87|2826.72|2819.02|2826.37|2818.67|24
1651585670000|2022-05-03 13:47:50|2826.55|2818.85|2827.07|2819.37|2827.26|2819.56|2826.54|2818.84|22
1651585680000|2022-05-03 13:48:00|2827.01|2819.31|2826.14|2818.44|2827.02|2819.32|2826.01|2818.31|30
1651585690000|2022-05-03 13:48:10|2826.08|2818.38|2827.87|2820.17|2827.87|2820.17|2826.02|2818.32|33
1651585700000|2022-05-03 13:48:20|2827.4|2819.7|2828.03|2820.33|2828.53|2820.83|2827.4|2819.7|34
1651585710000|2022-05-03 13:48:30|2827.89|2820.19|2826.55|2818.85|2827.89|2820.19|2826.46|2818.76|24
1651585720000|2022-05-03 13:48:40|2826.54|2818.84|2827.02|2819.32|2827.49|2819.79|2826.42|2818.72|33
1651585730000|2022-05-03 13:48:50|2827.03|2819.33|2826.28|2818.58|2827.37|2819.67|2826.28|2818.58|27
1651585740000|2022-05-03 13:49:00|2825.86|2818.16|2822.93|2815.23|2826.21|2818.51|2822.93|2815.23|32
1651585750000|2022-05-03 13:49:10|2823.08|2815.38|2823.47|2815.77|2824.07|2816.37|2821.72|2814.02|40
1651585760000|2022-05-03 13:49:20|2823.49|2815.79|2820.69|2812.99|2823.49|2815.79|2820.29|2812.59|38
1651585770000|2022-05-03 13:49:30|2820.35|2812.65|2822.34|2814.64|2822.4|2814.7|2819.39|2811.69|34
1651585780000|2022-05-03 13:49:40|2822.27|2814.57|2825.31|2817.61|2825.33|2817.63|2821.84|2814.14|39
1651585790000|2022-05-03 13:49:50|2825.34|2817.64|2823.24|2815.54|2826.02|2818.32|2823.13|2815.43|39
1651585800000|2022-05-03 13:50:00|2823.21|2815.51|2821.26|2813.56|2823.22|2815.52|2821.25|2813.55|38
1651585810000|2022-05-03 13:50:10|2821.25|2813.55|2824.75|2817.05|2824.75|2817.05|2820.82|2813.12|36
1651585820000|2022-05-03 13:50:20|2825.38|2817.68|2824.56|2816.86|2827.48|2819.78|2824.52|2816.82|38
1651585830000|2022-05-03 13:50:30|2824.57|2816.87|2824.55|2816.85|2826.74|2819.04|2824.3|2816.6|38
1651585840000|2022-05-03 13:50:40|2824.74|2817.04|2823.78|2816.08|2824.83|2817.13|2823.76|2816.06|37
1651585850000|2022-05-03 13:50:50|2823.79|2816.09|2824.71|2817.01|2825.24|2817.54|2823.79|2816.09|37
1651585860000|2022-05-03 13:51:00|2824.76|2817.06|2824.54|2816.84|2825.19|2817.49|2823.45|2815.75|38
1651585870000|2022-05-03 13:51:10|2824.81|2817.11|2824.33|2816.63|2826.05|2818.35|2823.75|2816.05|39
1651585880000|2022-05-03 13:51:20|2824.29|2816.59|2826.34|2818.64|2826.34|2818.64|2823.92|2816.22|37
1651585890000|2022-05-03 13:51:30|2826.31|2818.61|2826.09|2818.39|2826.6|2818.9|2825.7|2818|40
1651585900000|2022-05-03 13:51:40|2826.02|2818.32|2827.52|2819.82|2828|2820.3|2826.02|2818.32|39
1651585910000|2022-05-03 13:51:50|2827.38|2819.68|2827.28|2819.58|2827.58|2819.88|2826.57|2818.87|38
1651585920000|2022-05-03 13:52:00|2827.71|2820.01|2829.51|2821.81|2829.51|2821.81|2826.34|2818.64|40
1651585930000|2022-05-03 13:52:10|2829.46|2821.76|2826.55|2818.85|2829.69|2821.99|2826.55|2818.85|37
1651585940000|2022-05-03 13:52:20|2826.54|2818.84|2826.53|2818.83|2827.56|2819.86|2826.33|2818.63|34
1651585950000|2022-05-03 13:52:30|2826.49|2818.79|2826.69|2818.99|2826.72|2819.02|2826.25|2818.55|32
1651585960000|2022-05-03 13:52:40|2826.49|2818.79|2826.82|2819.12|2827.46|2819.76|2826|2818.3|38
1651585970000|2022-05-03 13:52:50|2826.78|2819.08|2826.66|2818.96|2827|2819.3|2826.37|2818.67|30
1651585980000|2022-05-03 13:53:00|2826.63|2818.93|2826.17|2818.47|2826.68|2818.98|2825.42|2817.72|34
1651585990000|2022-05-03 13:53:10|2826.24|2818.54|2826.44|2818.74|2826.5|2818.8|2825.17|2817.47|35
1651586000000|2022-05-03 13:53:20|2826.43|2818.73|2827.81|2820.11|2828.24|2820.54|2826.42|2818.72|38
1651586010000|2022-05-03 13:53:30|2827.97|2820.27|2829.63|2821.93|2829.63|2821.93|2827.9|2820.2|34
1651586020000|2022-05-03 13:53:40|2829.6|2821.9|2829.08|2821.38|2829.64|2821.94|2828.9|2821.2|34
1651586030000|2022-05-03 13:53:50|2829.09|2821.39|2829.72|2822.02|2829.72|2822.02|2828.64|2820.94|37
1651586040000|2022-05-03 13:54:00|2829.73|2822.03|2831.09|2823.39|2831.79|2824.09|2829.24|2821.54|38
1651586050000|2022-05-03 13:54:10|2831.32|2823.62|2831.71|2824.01|2832.41|2824.71|2830.85|2823.15|37
1651586060000|2022-05-03 13:54:20|2831.61|2823.91|2833.13|2825.43|2833.38|2825.68|2831.61|2823.91|36
1651586070000|2022-05-03 13:54:30|2833.07|2825.37|2834.66|2826.96|2834.66|2826.96|2832.94|2825.24|36
1651586080000|2022-05-03 13:54:40|2834.56|2826.86|2833.69|2825.99|2835.43|2827.73|2833.65|2825.95|37
1651586090000|2022-05-03 13:54:50|2833.66|2825.96|2833.48|2825.78|2833.71|2826.01|2832.49|2824.79|37
1651586100000|2022-05-03 13:55:00|2833.59|2825.89|2834.85|2827.15|2835.02|2827.32|2833.59|2825.89|33
1651586110000|2022-05-03 13:55:10|2835.11|2827.41|2834.76|2827.06|2835.24|2827.54|2834.45|2826.75|34
1651586120000|2022-05-03 13:55:20|2834.75|2827.05|2834.47|2826.77|2834.76|2827.06|2833.55|2825.85|36
1651586130000|2022-05-03 13:55:30|2834.5|2826.8|2832.32|2824.62|2834.55|2826.85|2832.31|2824.61|38
1651586140000|2022-05-03 13:55:40|2831.82|2824.12|2832.26|2824.56|2832.26|2824.56|2831.26|2823.56|36
1651586150000|2022-05-03 13:55:50|2832.79|2825.09|2831.95|2824.25|2833.12|2825.42|2831.95|2824.25|31
1651586160000|2022-05-03 13:56:00|2831.98|2824.28|2833.46|2825.76|2833.46|2825.76|2831.89|2824.19|34
1651586170000|2022-05-03 13:56:10|2833.25|2825.55|2833.34|2825.64|2833.85|2826.15|2832.23|2824.53|34
1651586180000|2022-05-03 13:56:20|2833.39|2825.69|2836.23|2828.53|2836.37|2828.67|2833.06|2825.36|38
1651586190000|2022-05-03 13:56:30|2836.13|2828.43|2836.78|2829.08|2836.94|2829.24|2835.94|2828.24|40
1651586200000|2022-05-03 13:56:40|2836.88|2829.18|2836.39|2828.69|2836.88|2829.18|2835.51|2827.81|38
1651586210000|2022-05-03 13:56:50|2836.54|2828.84|2837.12|2829.42|2837.21|2829.51|2836.28|2828.58|35
1651586220000|2022-05-03 13:57:00|2837.33|2829.63|2837.85|2830.15|2839.08|2831.38|2837.33|2829.63|38
1651586230000|2022-05-03 13:57:10|2837.8|2830.1|2835.21|2827.51|2837.98|2830.28|2834.89|2827.19|37
1651586240000|2022-05-03 13:57:20|2835.09|2827.39|2835.61|2827.91|2836.2|2828.5|2834.92|2827.22|35
1651586250000|2022-05-03 13:57:30|2835.51|2827.81|2835.87|2828.17|2836.5|2828.8|2835.26|2827.56|34
1651586260000|2022-05-03 13:57:40|2835.89|2828.19|2835.88|2828.18|2836.36|2828.66|2835.7|2828|38
1651586270000|2022-05-03 13:57:50|2835.75|2828.05|2835.29|2827.59|2835.95|2828.25|2834.84|2827.14|35
1651586280000|2022-05-03 13:58:00|2835.28|2827.58|2834.92|2827.22|2835.28|2827.58|2834.64|2826.94|29
1651586290000|2022-05-03 13:58:10|2834.89|2827.19|2835.41|2827.71|2835.58|2827.88|2834.42|2826.72|30
1651586300000|2022-05-03 13:58:20|2835.54|2827.84|2835.45|2827.75|2835.61|2827.91|2835.16|2827.46|25
1651586310000|2022-05-03 13:58:30|2835.59|2827.89|2835.24|2827.54|2835.81|2828.11|2835.21|2827.51|25
1651586320000|2022-05-03 13:58:40|2835.25|2827.55|2834.11|2826.41|2835.63|2827.93|2833.93|2826.23|20
1651586330000|2022-05-03 13:58:50|2834.14|2826.44|2835.67|2827.97|2835.67|2827.97|2834.13|2826.43|30
1651586340000|2022-05-03 13:59:00|2835.66|2827.96|2836.85|2829.15|2837.04|2829.34|2835.66|2827.96|31
1651586350000|2022-05-03 13:59:10|2836.78|2829.08|2836.68|2828.98|2836.78|2829.08|2836.17|2828.47|31
1651586360000|2022-05-03 13:59:20|2836.72|2829.02|2838.67|2830.97|2838.67|2830.97|2836.44|2828.74|38
1651586370000|2022-05-03 13:59:30|2838.52|2830.82|2837.91|2830.21|2838.95|2831.25|2837.91|2830.21|38
1651586380000|2022-05-03 13:59:40|2838.09|2830.39|2838.08|2830.38|2838.57|2830.87|2836.82|2829.12|37
1651586390000|2022-05-03 13:59:50|2837.37|2829.67|2837.67|2829.97|2838.28|2830.58|2836.87|2829.17|38
1651586400000|2022-05-03 14:00:00|2837.92|2830.22|2838.66|2830.96|2839.1|2831.4|2837.92|2830.22|35
1651586410000|2022-05-03 14:00:10|2838.82|2831.12|2840.5|2832.8|2840.65|2832.95|2838.51|2830.81|36
1651586420000|2022-05-03 14:00:20|2840.58|2832.88|2840.9|2833.2|2841.02|2833.32|2840.5|2832.8|31
1651586430000|2022-05-03 14:00:30|2841.34|2833.64|2842.22|2834.52|2842.22|2834.52|2841.34|2833.64|36
1651586440000|2022-05-03 14:00:40|2841.93|2834.23|2841.65|2833.95|2842.16|2834.46|2841.14|2833.44|37
1651586450000|2022-05-03 14:00:50|2841.71|2834.01|2842.23|2834.53|2842.33|2834.63|2841.71|2834.01|32
1651586460000|2022-05-03 14:01:00|2842.24|2834.54|2842.43|2834.73|2842.63|2834.93|2841.65|2833.95|38
1651586470000|2022-05-03 14:01:10|2842.54|2834.84|2841.97|2834.27|2842.54|2834.84|2841.26|2833.56|28
1651586480000|2022-05-03 14:01:20|2841.98|2834.28|2842.87|2835.17|2842.87|2835.17|2841.98|2834.28|34
1651586490000|2022-05-03 14:01:30|2843.01|2835.31|2843.14|2835.44|2843.66|2835.96|2842.88|2835.18|35
1651586500000|2022-05-03 14:01:40|2843.23|2835.53|2842.41|2834.71|2843.36|2835.66|2842.41|2834.71|30
1651586510000|2022-05-03 14:01:50|2842.42|2834.72|2843.29|2835.59|2843.63|2835.93|2841.38|2833.68|36
1651586520000|2022-05-03 14:02:00|2843.36|2835.66|2842.62|2834.92|2843.63|2835.93|2842.39|2834.69|27
1651586530000|2022-05-03 14:02:10|2842.6|2834.9|2840.57|2832.87|2843.11|2835.41|2840.57|2832.87|28
1651586540000|2022-05-03 14:02:20|2840.78|2833.08|2842.54|2834.84|2842.54|2834.84|2840.76|2833.06|34
1651586550000|2022-05-03 14:02:30|2842.53|2834.83|2842.69|2834.99|2842.78|2835.08|2842.07|2834.37|32
1651586560000|2022-05-03 14:02:40|2842.77|2835.07|2842.74|2835.04|2843.51|2835.81|2842.69|2834.99|35
1651586570000|2022-05-03 14:02:50|2843.06|2835.36|2842.62|2834.92|2843.13|2835.43|2842.62|2834.92|31
1651586580000|2022-05-03 14:03:00|2842.53|2834.83|2842.9|2835.2|2842.9|2835.2|2842.04|2834.34|30
1651586590000|2022-05-03 14:03:10|2842.88|2835.18|2842.18|2834.48|2842.99|2835.29|2841.83|2834.13|27
1651586600000|2022-05-03 14:03:20|2842.3|2834.6|2844.92|2837.22|2846.27|2838.57|2842.2|2834.5|38
1651586610000|2022-05-03 14:03:30|2844.81|2837.11|2845.19|2837.49|2845.63|2837.93|2844.81|2837.11|37
1651586620000|2022-05-03 14:03:40|2845.21|2837.51|2845.01|2837.31|2845.52|2837.82|2845.01|2837.31|33
1651586630000|2022-05-03 14:03:50|2844.62|2836.92|2844.26|2836.56|2844.87|2837.17|2844.05|2836.35|33
1651586640000|2022-05-03 14:04:00|2844.27|2836.57|2844.91|2837.21|2845.55|2837.85|2844.27|2836.57|37
1651586650000|2022-05-03 14:04:10|2844.86|2837.16|2844.22|2836.52|2846.03|2838.33|2844.14|2836.44|34
1651586660000|2022-05-03 14:04:20|2844.1|2836.4|2844.95|2837.25|2845.24|2837.54|2844.1|2836.4|36
1651586670000|2022-05-03 14:04:30|2845.49|2837.79|2845.35|2837.65|2845.72|2838.02|2844.8|2837.1|36
1651586680000|2022-05-03 14:04:40|2845.57|2837.87|2847.46|2839.76|2847.78|2840.08|2845.29|2837.59|38
1651586690000|2022-05-03 14:04:50|2847.32|2839.62|2847.73|2840.03|2848.1|2840.4|2847.29|2839.59|40
1651586700000|2022-05-03 14:05:00|2847.2|2839.5|2848.88|2841.18|2849.68|2841.98|2847.2|2839.5|37
1651586710000|2022-05-03 14:05:10|2849.13|2841.43|2850.53|2842.83|2850.76|2843.06|2849.09|2841.39|39
1651586720000|2022-05-03 14:05:20|2850.67|2842.97|2847.82|2840.12|2850.88|2843.18|2847.82|2840.12|36
1651586730000|2022-05-03 14:05:30|2848.08|2840.38|2849.82|2842.12|2849.83|2842.13|2847.69|2839.99|31
1651586740000|2022-05-03 14:05:40|2849.81|2842.11|2849.15|2841.45|2849.91|2842.21|2849.15|2841.45|31
1651586750000|2022-05-03 14:05:50|2848.93|2841.23|2848.22|2840.52|2849.05|2841.35|2848.18|2840.48|28
1651586760000|2022-05-03 14:06:00|2848.08|2840.38|2847.44|2839.74|2848.19|2840.49|2847.21|2839.51|24
1651586770000|2022-05-03 14:06:10|2847.43|2839.73|2847.99|2840.29|2848.08|2840.38|2847.14|2839.44|21
1651586780000|2022-05-03 14:06:20|2847.98|2840.28|2847.6|2839.9|2848.61|2840.91|2847.6|2839.9|16
1651586790000|2022-05-03 14:06:30|2847.57|2839.87|2846.48|2838.78|2847.57|2839.87|2846.48|2838.78|14
1651586800000|2022-05-03 14:06:40|2846.78|2839.08|2844.79|2837.09|2846.82|2839.12|2844.42|2836.72|34
1651586810000|2022-05-03 14:06:50|2844.91|2837.21|2845.12|2837.42|2846.57|2838.87|2844.57|2836.87|37
1651586820000|2022-05-03 14:07:00|2845.3|2837.6|2844.88|2837.18|2845.86|2838.16|2844.88|2837.18|31
1651586830000|2022-05-03 14:07:10|2844.81|2837.11|2844.61|2836.91|2845.28|2837.58|2844.46|2836.76|23
1651586840000|2022-05-03 14:07:20|2844.71|2837.01|2842.66|2834.96|2844.76|2837.06|2842.56|2834.86|34
1651586850000|2022-05-03 14:07:30|2842.7|2835|2842.96|2835.26|2843.09|2835.39|2842.7|2835|26
1651586860000|2022-05-03 14:07:40|2842.94|2835.24|2842.77|2835.07|2843.01|2835.31|2842.72|2835.02|29
1651586870000|2022-05-03 14:07:50|2842.87|2835.17|2842.99|2835.29|2844.08|2836.38|2842.64|2834.94|29
1651586880000|2022-05-03 14:08:00|2843.13|2835.43|2841.97|2834.27|2843.72|2836.02|2841.97|2834.27|36
1651586890000|2022-05-03 14:08:10|2842.27|2834.57|2842.3|2834.6|2842.82|2835.12|2841.98|2834.28|31
1651586900000|2022-05-03 14:08:20|2842.68|2834.98|2841.13|2833.43|2842.76|2835.06|2840.87|2833.17|34
1651586910000|2022-05-03 14:08:30|2841.65|2833.95|2840.83|2833.13|2841.87|2834.17|2840.83|2833.13|36
1651586920000|2022-05-03 14:08:40|2840.93|2833.23|2838.83|2831.13|2841.18|2833.48|2838.59|2830.89|30
1651586930000|2022-05-03 14:08:50|2838.82|2831.12|2839.04|2831.34|2839.79|2832.09|2838.72|2831.02|39
1651586940000|2022-05-03 14:09:00|2839.32|2831.62|2840.26|2832.56|2840.26|2832.56|2838.8|2831.1|33
1651586950000|2022-05-03 14:09:10|2840.66|2832.96|2840.18|2832.48|2840.66|2832.96|2839.9|2832.2|31
1651586960000|2022-05-03 14:09:20|2840.29|2832.59|2840.46|2832.76|2840.66|2832.96|2840.14|2832.44|36
1651586970000|2022-05-03 14:09:30|2840.47|2832.77|2840.11|2832.41|2840.7|2833|2839.76|2832.06|31
1651586980000|2022-05-03 14:09:40|2840.08|2832.38|2838.39|2830.69|2840.08|2832.38|2837.89|2830.19|31
1651586990000|2022-05-03 14:09:50|2838.29|2830.59|2838.44|2830.74|2838.92|2831.22|2838.15|2830.45|35
1651587000000|2022-05-03 14:10:00|2838.47|2830.77|2838.65|2830.95|2838.9|2831.2|2838.17|2830.47|31
1651587010000|2022-05-03 14:10:10|2838.52|2830.82|2837.91|2830.21|2838.52|2830.82|2836.62|2828.92|34
1651587020000|2022-05-03 14:10:20|2837.59|2829.89|2836.43|2828.73|2837.71|2830.01|2836.32|2828.62|34
1651587030000|2022-05-03 14:10:30|2836.7|2829|2838.85|2831.15|2839.22|2831.52|2836.5|2828.8|38
1651587040000|2022-05-03 14:10:40|2838.94|2831.24|2837.31|2829.61|2838.94|2831.24|2837.19|2829.49|34
1651587050000|2022-05-03 14:10:50|2837.44|2829.74|2837.52|2829.82|2837.65|2829.95|2837.2|2829.5|28
1651587060000|2022-05-03 14:11:00|2837.53|2829.83|2837.37|2829.67|2837.8|2830.1|2837.08|2829.38|29
1651587070000|2022-05-03 14:11:10|2837.08|2829.38|2837.6|2829.9|2837.66|2829.96|2837.08|2829.38|29
1651587080000|2022-05-03 14:11:20|2838.27|2830.57|2838.54|2830.84|2838.69|2830.99|2838.27|2830.57|26
1651587090000|2022-05-03 14:11:30|2838.38|2830.68|2840.21|2832.51|2840.21|2832.51|2838.3|2830.6|33
1651587100000|2022-05-03 14:11:40|2840.08|2832.38|2838.84|2831.14|2840.08|2832.38|2838.49|2830.79|35
1651587110000|2022-05-03 14:11:50|2838.46|2830.76|2837.52|2829.82|2838.65|2830.95|2837.15|2829.45|35
1651587120000|2022-05-03 14:12:00|2837.56|2829.86|2835.8|2828.1|2837.56|2829.86|2835.52|2827.82|28
1651587130000|2022-05-03 14:12:10|2835.82|2828.12|2835.22|2827.52|2836.24|2828.54|2834.4|2826.7|34
1651587140000|2022-05-03 14:12:20|2835.2|2827.5|2834.68|2826.98|2836.03|2828.33|2834.68|2826.98|36
1651587150000|2022-05-03 14:12:30|2833.43|2825.73|2831.43|2823.73|2833.98|2826.28|2831.26|2823.56|40
1651587160000|2022-05-03 14:12:40|2830.59|2822.89|2829.79|2822.09|2831.45|2823.75|2829.79|2822.09|40
1651587170000|2022-05-03 14:12:50|2829.84|2822.14|2829.61|2821.91|2830.78|2823.08|2829.38|2821.68|37
1651587180000|2022-05-03 14:13:00|2829.75|2822.05|2831.01|2823.31|2831.48|2823.78|2829.75|2822.05|39
1651587190000|2022-05-03 14:13:10|2831.14|2823.44|2830.99|2823.29|2832.13|2824.43|2830.15|2822.45|35
1651587200000|2022-05-03 14:13:20|2830.96|2823.26|2831.77|2824.07|2832.02|2824.32|2830.96|2823.26|37
1651587210000|2022-05-03 14:13:30|2831.68|2823.98|2831.31|2823.61|2832.41|2824.71|2831.31|2823.61|39
1651587220000|2022-05-03 14:13:40|2830.87|2823.17|2830.56|2822.86|2831.48|2823.78|2830.43|2822.73|35
1651587230000|2022-05-03 14:13:50|2830.71|2823.01|2831.48|2823.78|2831.58|2823.88|2830.48|2822.78|35
1651587240000|2022-05-03 14:14:00|2831.66|2823.96|2832.57|2824.87|2833.01|2825.31|2831.64|2823.94|40
1651587250000|2022-05-03 14:14:10|2832.56|2824.86|2831.33|2823.63|2832.56|2824.86|2831.12|2823.42|30
1651587260000|2022-05-03 14:14:20|2831.34|2823.64|2831.37|2823.67|2831.49|2823.79|2831.2|2823.5|20
1651587270000|2022-05-03 14:14:30|2831.64|2823.94|2832.47|2824.77|2833.27|2825.57|2831.57|2823.87|33
1651587280000|2022-05-03 14:14:40|2832.31|2824.61|2833.87|2826.17|2833.94|2826.24|2832.24|2824.54|37
1651587290000|2022-05-03 14:14:50|2834.12|2826.42|2834.01|2826.31|2834.61|2826.91|2833.86|2826.16|28
1651587300000|2022-05-03 14:15:00|2833.7|2826|2833.22|2825.52|2834.09|2826.39|2832.56|2824.86|36
1651587310000|2022-05-03 14:15:10|2833.15|2825.45|2833.97|2826.27|2834.32|2826.62|2832.8|2825.1|39
1651587320000|2022-05-03 14:15:20|2833.98|2826.28|2832.36|2824.66|2833.98|2826.28|2832.19|2824.49|36
1651587330000|2022-05-03 14:15:30|2832.32|2824.62|2833.13|2825.43|2833.14|2825.44|2832.26|2824.56|29
1651587340000|2022-05-03 14:15:40|2832.95|2825.25|2828.79|2821.09|2832.95|2825.25|2828.79|2821.09|38
1651587350000|2022-05-03 14:15:50|2828.73|2821.03|2830.04|2822.34|2830.14|2822.44|2828.47|2820.77|37
1651587360000|2022-05-03 14:16:00|2830.06|2822.36|2829.24|2821.54|2830.66|2822.96|2829.14|2821.44|38
1651587370000|2022-05-03 14:16:10|2829.27|2821.57|2827.8|2820.1|2829.46|2821.76|2827.78|2820.08|34
1651587380000|2022-05-03 14:16:20|2827.77|2820.07|2828.06|2820.36|2828.48|2820.78|2827.56|2819.86|35
1651587390000|2022-05-03 14:16:30|2827.91|2820.21|2828.26|2820.56|2828.49|2820.79|2827.82|2820.12|29
1651587400000|2022-05-03 14:16:40|2828.32|2820.62|2829.81|2822.11|2829.85|2822.15|2828.32|2820.62|35
1651587410000|2022-05-03 14:16:50|2829.73|2822.03|2830.76|2823.06|2830.76|2823.06|2829.73|2822.03|34
1651587420000|2022-05-03 14:17:00|2830.68|2822.98|2830.61|2822.91|2831.44|2823.74|2830.61|2822.91|37
1651587430000|2022-05-03 14:17:10|2830.53|2822.83|2830.84|2823.14|2831.48|2823.78|2830.3|2822.6|36
1651587440000|2022-05-03 14:17:20|2831.02|2823.32|2831.8|2824.1|2832.03|2824.33|2830.46|2822.76|40
1651587450000|2022-05-03 14:17:30|2831.88|2824.18|2831.26|2823.56|2832.14|2824.44|2830.91|2823.21|37
1651587460000|2022-05-03 14:17:40|2831.55|2823.85|2830.51|2822.81|2831.63|2823.93|2830.48|2822.78|34
1651587470000|2022-05-03 14:17:50|2830.9|2823.2|2830.98|2823.28|2831.61|2823.91|2830.46|2822.76|37
1651587480000|2022-05-03 14:18:00|2831.01|2823.31|2831.84|2824.14|2831.87|2824.17|2831.01|2823.31|37
1651587490000|2022-05-03 14:18:10|2831.77|2824.07|2831.14|2823.44|2831.82|2824.12|2830.81|2823.11|30
1651587500000|2022-05-03 14:18:20|2831.1|2823.4|2830.53|2822.83|2831.31|2823.61|2830.53|2822.83|26
1651587510000|2022-05-03 14:18:30|2830.54|2822.84|2831.65|2823.95|2831.96|2824.26|2830.47|2822.77|35
1651587520000|2022-05-03 14:18:40|2831.78|2824.08|2831.16|2823.46|2832.03|2824.33|2831.11|2823.41|34
1651587530000|2022-05-03 14:18:50|2831.18|2823.48|2830.52|2822.82|2831.53|2823.83|2830.52|2822.82|30
1651587540000|2022-05-03 14:19:00|2830.64|2822.94|2832.38|2824.68|2832.53|2824.83|2830.51|2822.81|38
1651587550000|2022-05-03 14:19:10|2832.46|2824.76|2830.56|2822.86|2832.57|2824.87|2830.39|2822.69|33
1651587560000|2022-05-03 14:19:20|2830.52|2822.82|2829.92|2822.22|2830.92|2823.22|2829.67|2821.97|35
1651587570000|2022-05-03 14:19:30|2829.88|2822.18|2831.17|2823.47|2831.17|2823.47|2829.85|2822.15|37
1651587580000|2022-05-03 14:19:40|2831.43|2823.73|2831.19|2823.49|2831.48|2823.78|2830.84|2823.14|33
1651587590000|2022-05-03 14:19:50|2831.22|2823.52|2831.15|2823.45|2831.48|2823.78|2830.83|2823.13|37
1651587600000|2022-05-03 14:20:00|2830.94|2823.24|2830.6|2822.9|2831.36|2823.66|2830.03|2822.33|39
1651587610000|2022-05-03 14:20:10|2830.41|2822.71|2831.87|2824.17|2831.91|2824.21|2830.36|2822.66|38
1651587620000|2022-05-03 14:20:20|2831.89|2824.19|2831.77|2824.07|2831.98|2824.28|2831.49|2823.79|37
1651587630000|2022-05-03 14:20:30|2831.81|2824.11|2832.05|2824.35|2832.12|2824.42|2831.24|2823.54|31
1651587640000|2022-05-03 14:20:40|2832.25|2824.55|2833.07|2825.37|2833.08|2825.38|2832.07|2824.37|34
1651587650000|2022-05-03 14:20:50|2833.02|2825.32|2834.02|2826.32|2834.4|2826.7|2833.02|2825.32|38
1651587660000|2022-05-03 14:21:00|2834.2|2826.5|2833.12|2825.42|2834.25|2826.55|2832.67|2824.97|33
1651587670000|2022-05-03 14:21:10|2833.27|2825.57|2831.18|2823.48|2833.38|2825.68|2830.96|2823.26|37
1651587680000|2022-05-03 14:21:20|2831.4|2823.7|2831.46|2823.76|2831.53|2823.83|2830.63|2822.93|39
1651587690000|2022-05-03 14:21:30|2831.82|2824.12|2831.51|2823.81|2832.38|2824.68|2831.51|2823.81|33
1651587700000|2022-05-03 14:21:40|2831.12|2823.42|2830.63|2822.93|2831.12|2823.42|2830.4|2822.7|34
1651587710000|2022-05-03 14:21:50|2830.49|2822.79|2831.43|2823.73|2831.53|2823.83|2830.46|2822.76|33
1651587720000|2022-05-03 14:22:00|2831.47|2823.77|2830.04|2822.34|2831.83|2824.13|2830.04|2822.34|32
1651587730000|2022-05-03 14:22:10|2830.02|2822.32|2829.02|2821.32|2830.04|2822.34|2829.02|2821.32|34
1651587740000|2022-05-03 14:22:20|2829.58|2821.88|2829.28|2821.58|2830.11|2822.41|2828.9|2821.2|34
1651587750000|2022-05-03 14:22:30|2829.52|2821.82|2830.13|2822.43|2830.75|2823.05|2829.52|2821.82|36
1651587760000|2022-05-03 14:22:40|2830.72|2823.02|2830.44|2822.74|2830.72|2823.02|2829.95|2822.25|31
1651587770000|2022-05-03 14:22:50|2830.41|2822.71|2832.03|2824.33|2832.05|2824.35|2830.04|2822.34|33
1651587780000|2022-05-03 14:23:00|2832.05|2824.35|2831.54|2823.84|2832.09|2824.39|2831.21|2823.51|37
1651587790000|2022-05-03 14:23:10|2831.93|2824.23|2831.3|2823.6|2832.19|2824.49|2831.3|2823.6|35
1651587800000|2022-05-03 14:23:20|2831.53|2823.83|2830.22|2822.52|2831.78|2824.08|2830.2|2822.5|29
1651587810000|2022-05-03 14:23:30|2830.4|2822.7|2830.24|2822.54|2830.81|2823.11|2830.16|2822.46|34
1651587820000|2022-05-03 14:23:40|2830.41|2822.71|2830.28|2822.58|2830.87|2823.17|2829.96|2822.26|37
1651587830000|2022-05-03 14:23:50|2830.27|2822.57|2830.49|2822.79|2831.73|2824.03|2830.27|2822.57|32
1651587840000|2022-05-03 14:24:00|2830.47|2822.77|2831.43|2823.73|2831.49|2823.79|2830.45|2822.75|30
1651587850000|2022-05-03 14:24:10|2831.42|2823.72|2830.86|2823.16|2831.48|2823.78|2830.76|2823.06|29
1651587860000|2022-05-03 14:24:20|2830.82|2823.12|2831.37|2823.67|2831.37|2823.67|2830.32|2822.62|31
1651587870000|2022-05-03 14:24:30|2831.38|2823.68|2830.75|2823.05|2831.4|2823.7|2830.64|2822.94|18
1651587880000|2022-05-03 14:24:40|2830.85|2823.15|2830.28|2822.58|2830.85|2823.15|2830.19|2822.49|28
1651587890000|2022-05-03 14:24:50|2830.2|2822.5|2831.2|2823.5|2831.46|2823.76|2830.07|2822.37|20
1651587900000|2022-05-03 14:25:00|2831.45|2823.75|2831.8|2824.1|2832.51|2824.81|2831.45|2823.75|37
1651587910000|2022-05-03 14:25:10|2832.07|2824.37|2831.02|2823.32|2832.29|2824.59|2831.02|2823.32|37
1651587920000|2022-05-03 14:25:20|2831|2823.3|2830.66|2822.96|2831.41|2823.71|2830.03|2822.33|37
1651587930000|2022-05-03 14:25:30|2830.77|2823.07|2831.97|2824.27|2831.98|2824.28|2830.55|2822.85|37
1651587940000|2022-05-03 14:25:40|2831.88|2824.18|2834.17|2826.47|2835.27|2827.57|2831.6|2823.9|36
1651587950000|2022-05-03 14:25:50|2834.2|2826.5|2835.05|2827.35|2835.31|2827.61|2834.18|2826.48|32
1651587960000|2022-05-03 14:26:00|2835.25|2827.55|2836.38|2828.68|2836.65|2828.95|2835.14|2827.44|38
1651587970000|2022-05-03 14:26:10|2836.44|2828.74|2836.77|2829.07|2836.77|2829.07|2836.17|2828.47|38
1651587980000|2022-05-03 14:26:20|2836.37|2828.67|2836|2828.3|2836.96|2829.26|2835.57|2827.87|36
1651587990000|2022-05-03 14:26:30|2836.14|2828.44|2835.4|2827.7|2836.25|2828.55|2835.05|2827.35|31
1651588000000|2022-05-03 14:26:40|2836.25|2828.55|2836.46|2828.76|2836.46|2828.76|2835.3|2827.6|31
1651588010000|2022-05-03 14:26:50|2836.59|2828.89|2836.82|2829.12|2837.5|2829.8|2836.36|2828.66|35
1651588020000|2022-05-03 14:27:00|2837.43|2829.73|2835.5|2827.8|2837.58|2829.88|2835.36|2827.66|34
1651588030000|2022-05-03 14:27:10|2835.69|2827.99|2836.05|2828.35|2836.21|2828.51|2835.44|2827.74|32
1651588040000|2022-05-03 14:27:20|2835.86|2828.16|2836.31|2828.61|2836.38|2828.68|2835.62|2827.92|31
1651588050000|2022-05-03 14:27:30|2836.16|2828.46|2835.77|2828.07|2836.38|2828.68|2835.73|2828.03|30
1651588060000|2022-05-03 14:27:40|2835.76|2828.06|2836.33|2828.63|2836.36|2828.66|2835.76|2828.06|29
1651588070000|2022-05-03 14:27:50|2836.31|2828.61|2836.24|2828.54|2836.53|2828.83|2836.19|2828.49|29
1651588080000|2022-05-03 14:28:00|2836.28|2828.58|2836.51|2828.81|2836.74|2829.04|2836.28|2828.58|33
1651588090000|2022-05-03 14:28:10|2836.49|2828.79|2835.96|2828.26|2836.64|2828.94|2835.84|2828.14|28
1651588100000|2022-05-03 14:28:20|2835.97|2828.27|2836.36|2828.66|2836.65|2828.95|2835.97|2828.27|37
1651588110000|2022-05-03 14:28:30|2836.35|2828.65|2836.69|2828.99|2837.29|2829.59|2836.22|2828.52|28
1651588120000|2022-05-03 14:28:40|2837.04|2829.34|2836.61|2828.91|2837.09|2829.39|2836.61|2828.91|29
1651588130000|2022-05-03 14:28:50|2836.77|2829.07|2836.46|2828.76|2836.87|2829.17|2836.28|2828.58|32
1651588140000|2022-05-03 14:29:00|2836.58|2828.88|2837.94|2830.24|2838.15|2830.45|2836.38|2828.68|35
1651588150000|2022-05-03 14:29:10|2837.83|2830.13|2837.32|2829.62|2838.24|2830.54|2837.12|2829.42|35
1651588160000|2022-05-03 14:29:20|2837.31|2829.61|2837.35|2829.65|2837.55|2829.85|2837.18|2829.48|34
1651588170000|2022-05-03 14:29:30|2837.27|2829.57|2837.42|2829.72|2837.58|2829.88|2837.1|2829.4|31
1651588180000|2022-05-03 14:29:40|2837.41|2829.71|2838.13|2830.43|2838.25|2830.55|2837.41|2829.71|32
1651588190000|2022-05-03 14:29:50|2838.1|2830.4|2838.8|2831.1|2838.84|2831.14|2838.1|2830.4|35
1651588200000|2022-05-03 14:30:00|2838.83|2831.13|2839.75|2832.05|2839.77|2832.07|2838.72|2831.02|39
1651588210000|2022-05-03 14:30:10|2839.83|2832.13|2838.55|2830.85|2839.97|2832.27|2838.55|2830.85|40
1651588220000|2022-05-03 14:30:20|2838.43|2830.73|2837.96|2830.26|2838.45|2830.75|2837.69|2829.99|36
1651588230000|2022-05-03 14:30:30|2837.94|2830.24|2837.04|2829.34|2838.04|2830.34|2837.01|2829.31|31
1651588240000|2022-05-03 14:30:40|2837.55|2829.85|2837.55|2829.85|2837.72|2830.02|2836.7|2829|31
1651588250000|2022-05-03 14:30:50|2837.24|2829.54|2836.68|2828.98|2837.41|2829.71|2836.67|2828.97|34
1651588260000|2022-05-03 14:31:00|2836.74|2829.04|2834.07|2826.37|2836.74|2829.04|2834.07|2826.37|37
1651588270000|2022-05-03 14:31:10|2834.41|2826.71|2832.74|2825.04|2834.41|2826.71|2832.66|2824.96|32
1651588280000|2022-05-03 14:31:20|2832.79|2825.09|2833.62|2825.92|2833.86|2826.16|2831.83|2824.13|40
1651588290000|2022-05-03 14:31:30|2833.73|2826.03|2835.39|2827.69|2835.39|2827.69|2833.58|2825.88|35
1651588300000|2022-05-03 14:31:40|2835.53|2827.83|2835.6|2827.9|2836.1|2828.4|2834.81|2827.11|37
1651588310000|2022-05-03 14:31:50|2835.34|2827.64|2834.39|2826.69|2835.79|2828.09|2834.39|2826.69|37
1651588320000|2022-05-03 14:32:00|2834.5|2826.8|2838.13|2830.43|2838.3|2830.6|2834.5|2826.8|39
1651588330000|2022-05-03 14:32:10|2837.94|2830.24|2837.03|2829.33|2838.21|2830.51|2836.54|2828.84|35
1651588340000|2022-05-03 14:32:20|2837.14|2829.44|2836.3|2828.6|2837.49|2829.79|2836.27|2828.57|32
1651588350000|2022-05-03 14:32:30|2836.33|2828.63|2837.17|2829.47|2837.49|2829.79|2836.33|2828.63|38
1651588360000|2022-05-03 14:32:40|2837.19|2829.49|2837.32|2829.62|2837.4|2829.7|2836.85|2829.15|36
1651588370000|2022-05-03 14:32:50|2836.99|2829.29|2837.83|2830.13|2838.52|2830.82|2836.99|2829.29|32
1651588380000|2022-05-03 14:33:00|2838.35|2830.65|2838.07|2830.37|2838.75|2831.05|2838.04|2830.34|37
1651588390000|2022-05-03 14:33:10|2838.11|2830.41|2837.28|2829.58|2838.45|2830.75|2836.96|2829.26|35
1651588400000|2022-05-03 14:33:20|2837.4|2829.7|2837.95|2830.25|2838.01|2830.31|2837.2|2829.5|26
1651588410000|2022-05-03 14:33:30|2838.01|2830.31|2837.19|2829.49|2838.01|2830.31|2836.66|2828.96|32
1651588420000|2022-05-03 14:33:40|2837.16|2829.46|2836.77|2829.07|2837.61|2829.91|2836.77|2829.07|31
1651588430000|2022-05-03 14:33:50|2836.74|2829.04|2836.91|2829.21|2837.08|2829.38|2835.85|2828.15|33
1651588440000|2022-05-03 14:34:00|2836.72|2829.02|2837.82|2830.12|2837.84|2830.14|2836.72|2829.02|31
1651588450000|2022-05-03 14:34:10|2837.9|2830.2|2837.9|2830.2|2838.14|2830.44|2837.33|2829.63|35
1651588460000|2022-05-03 14:34:20|2837.88|2830.18|2838.29|2830.59|2838.29|2830.59|2837.88|2830.18|33
1651588470000|2022-05-03 14:34:30|2838.3|2830.6|2837.53|2829.83|2838.3|2830.6|2836.77|2829.07|36
1651588480000|2022-05-03 14:34:40|2837.16|2829.46|2837.07|2829.37|2837.73|2830.03|2836.85|2829.15|35
1651588490000|2022-05-03 14:34:50|2837.29|2829.59|2837.22|2829.52|2837.48|2829.78|2836.91|2829.21|33
1651588500000|2022-05-03 14:35:00|2837.3|2829.6|2837.85|2830.15|2837.85|2830.15|2836.56|2828.86|37
1651588510000|2022-05-03 14:35:10|2837.83|2830.13|2837.96|2830.26|2838.48|2830.78|2837.67|2829.97|30
1651588520000|2022-05-03 14:35:20|2838.09|2830.39|2838.58|2830.88|2838.64|2830.94|2838.01|2830.31|35
1651588530000|2022-05-03 14:35:30|2838.46|2830.76|2838.38|2830.68|2838.79|2831.09|2838.31|2830.61|28
1651588540000|2022-05-03 14:35:40|2838.33|2830.63|2837.38|2829.68|2838.43|2830.73|2836.77|2829.07|30
1651588550000|2022-05-03 14:35:50|2837.46|2829.76|2838.36|2830.66|2838.37|2830.67|2837.42|2829.72|25
1651588560000|2022-05-03 14:36:00|2838.35|2830.65|2837.19|2829.49|2838.62|2830.92|2837.17|2829.47|34
1651588570000|2022-05-03 14:36:10|2837.15|2829.45|2837.98|2830.28|2838.11|2830.41|2836.67|2828.97|31
1651588580000|2022-05-03 14:36:20|2838.08|2830.38|2837.45|2829.75|2838.19|2830.49|2837.35|2829.65|35
1651588590000|2022-05-03 14:36:30|2837.18|2829.48|2838.13|2830.43|2838.31|2830.61|2837.18|2829.48|31
1651588600000|2022-05-03 14:36:40|2838.07|2830.37|2837.99|2830.29|2838.39|2830.69|2837.68|2829.98|37
1651588610000|2022-05-03 14:36:50|2837.45|2829.75|2837.24|2829.54|2838.19|2830.49|2837.05|2829.35|35
1651588620000|2022-05-03 14:37:00|2837.29|2829.59|2836.93|2829.23|2837.39|2829.69|2836.65|2828.95|27
1651588630000|2022-05-03 14:37:10|2836.88|2829.18|2836.6|2828.9|2837.2|2829.5|2836.6|2828.9|23
1651588640000|2022-05-03 14:37:20|2836.55|2828.85|2835.04|2827.34|2836.6|2828.9|2834.61|2826.91|35
1651588650000|2022-05-03 14:37:30|2835.03|2827.33|2834.23|2826.53|2835.57|2827.87|2833.97|2826.27|35
1651588660000|2022-05-03 14:37:40|2834.37|2826.67|2834.2|2826.5|2834.38|2826.68|2833.98|2826.28|25
1651588670000|2022-05-03 14:37:50|2834.16|2826.46|2833.41|2825.71|2834.27|2826.57|2833.09|2825.39|33
1651588680000|2022-05-03 14:38:00|2833.21|2825.51|2833.22|2825.52|2833.79|2826.09|2833.13|2825.43|36
1651588690000|2022-05-03 14:38:10|2833.21|2825.51|2833.88|2826.18|2834.33|2826.63|2833.19|2825.49|33
1651588700000|2022-05-03 14:38:20|2834.11|2826.41|2833.93|2826.23|2834.34|2826.64|2833.61|2825.91|31
1651588710000|2022-05-03 14:38:30|2834.15|2826.45|2834.93|2827.23|2835.17|2827.47|2833.73|2826.03|34
1651588720000|2022-05-03 14:38:40|2834.6|2826.9|2833.41|2825.71|2834.6|2826.9|2833.41|2825.71|34
1651588730000|2022-05-03 14:38:50|2833.79|2826.09|2834.04|2826.34|2834.15|2826.45|2833.38|2825.68|31
1651588740000|2022-05-03 14:39:00|2834.02|2826.32|2833.74|2826.04|2834.55|2826.85|2833.61|2825.91|26
1651588750000|2022-05-03 14:39:10|2833.78|2826.08|2833.23|2825.53|2833.78|2826.08|2833.13|2825.43|25
1651588760000|2022-05-03 14:39:20|2833.14|2825.44|2833.17|2825.47|2833.23|2825.53|2833.14|2825.44|16
1651588770000|2022-05-03 14:39:30|2833.18|2825.48|2833.04|2825.34|2833.24|2825.54|2832.94|2825.24|21
1651588780000|2022-05-03 14:39:40|2833.03|2825.33|2833|2825.3|2833.04|2825.34|2832.93|2825.23|15
1651588790000|2022-05-03 14:39:50|2832.99|2825.29|2832.73|2825.03|2833.01|2825.31|2832.73|2825.03|23
1651588800000|2022-05-03 14:40:00|2832.9|2825.2|2832.78|2825.08|2832.94|2825.24|2832.24|2824.54|32
1651588810000|2022-05-03 14:40:10|2832.76|2825.06|2832.19|2824.49|2832.76|2825.06|2832.06|2824.36|30
1651588820000|2022-05-03 14:40:20|2832.12|2824.42|2830.86|2823.16|2832.15|2824.45|2830.83|2823.13|33
1651588830000|2022-05-03 14:40:30|2830.85|2823.15|2831.03|2823.33|2831.2|2823.5|2830.77|2823.07|18
1651588840000|2022-05-03 14:40:40|2831.07|2823.37|2830.83|2823.13|2831.07|2823.37|2830.83|2823.13|20
1651588850000|2022-05-03 14:40:50|2830.68|2822.98|2829.66|2821.96|2830.84|2823.14|2829.63|2821.93|17
1651588860000|2022-05-03 14:41:00|2829.67|2821.97|2829.6|2821.9|2830.3|2822.6|2829.08|2821.38|29
1651588870000|2022-05-03 14:41:10|2829.27|2821.57|2829.41|2821.71|2829.68|2821.98|2829.08|2821.38|30
1651588880000|2022-05-03 14:41:20|2829.25|2821.55|2829.73|2822.03|2829.73|2822.03|2829.18|2821.48|28
1651588890000|2022-05-03 14:41:30|2829.64|2821.94|2829.06|2821.36|2829.73|2822.03|2829.05|2821.35|26
1651588900000|2022-05-03 14:41:40|2829.07|2821.37|2829|2821.3|2829.16|2821.46|2829|2821.3|28
1651588910000|2022-05-03 14:41:50|2829.01|2821.31|2829.03|2821.33|2829.15|2821.45|2828.88|2821.18|30
1651588920000|2022-05-03 14:42:00|2828.98|2821.28|2829.76|2822.06|2829.76|2822.06|2828.98|2821.28|20
1651588930000|2022-05-03 14:42:10|2830.1|2822.4|2828.47|2820.77|2830.24|2822.54|2828.07|2820.37|29
1651588940000|2022-05-03 14:42:20|2828.4|2820.7|2828.33|2820.63|2828.83|2821.13|2828.33|2820.63|26
1651588950000|2022-05-03 14:42:30|2828.32|2820.62|2828.23|2820.53|2828.35|2820.65|2827.57|2819.87|27
1651588960000|2022-05-03 14:42:40|2828.29|2820.59|2828.73|2821.03|2829.56|2821.86|2828.29|2820.59|36
1651588970000|2022-05-03 14:42:50|2829.42|2821.72|2829.43|2821.73|2829.56|2821.86|2828.65|2820.95|24
1651588980000|2022-05-03 14:43:00|2829.42|2821.72|2828.7|2821|2829.85|2822.15|2828.69|2820.99|30
1651588990000|2022-05-03 14:43:10|2828.71|2821.01|2828.25|2820.55|2828.71|2821.01|2828.25|2820.55|25
1651589000000|2022-05-03 14:43:20|2828.27|2820.57|2827.22|2819.52|2828.27|2820.57|2827.06|2819.36|13
1651589010000|2022-05-03 14:43:30|2827.06|2819.36|2827.47|2819.77|2828.01|2820.31|2827.06|2819.36|20
1651589020000|2022-05-03 14:43:40|2827.31|2819.61|2827.24|2819.54|2827.48|2819.78|2827.2|2819.5|15
1651589030000|2022-05-03 14:43:50|2827.22|2819.52|2827.12|2819.42|2827.22|2819.52|2826.61|2818.91|23
1651589040000|2022-05-03 14:44:00|2827.06|2819.36|2825.28|2817.58|2827.17|2819.47|2825.28|2817.58|28
1651589050000|2022-05-03 14:44:10|2825.58|2817.88|2826.49|2818.79|2826.66|2818.96|2825.28|2817.58|35
1651589060000|2022-05-03 14:44:20|2826.66|2818.96|2826.46|2818.76|2826.66|2818.96|2826.08|2818.38|30
1651589070000|2022-05-03 14:44:30|2826.14|2818.44|2826.34|2818.64|2826.66|2818.96|2826.14|2818.44|21
1651589080000|2022-05-03 14:44:40|2826.35|2818.65|2827.2|2819.5|2827.2|2819.5|2826.34|2818.64|34
1651589090000|2022-05-03 14:44:50|2827.13|2819.43|2826.33|2818.63|2827.2|2819.5|2826.33|2818.63|30
1651589100000|2022-05-03 14:45:00|2826.31|2818.61|2825.9|2818.2|2826.31|2818.61|2825.69|2817.99|18
1651589110000|2022-05-03 14:45:10|2825.69|2817.99|2825.93|2818.23|2826.14|2818.44|2825.69|2817.99|18
1651589120000|2022-05-03 14:45:20|2825.97|2818.27|2826.34|2818.64|2826.34|2818.64|2825.8|2818.1|21
1651589130000|2022-05-03 14:45:30|2826.3|2818.6|2825.71|2818.01|2827.01|2819.31|2825.71|2818.01|36
1651589140000|2022-05-03 14:45:40|2825.62|2817.92|2825.84|2818.14|2826.49|2818.79|2825.44|2817.74|35
1651589150000|2022-05-03 14:45:50|2825.68|2817.98|2826.17|2818.47|2826.23|2818.53|2825.55|2817.85|29
1651589160000|2022-05-03 14:46:00|2826.32|2818.62|2826.73|2819.03|2826.78|2819.08|2826.32|2818.62|33
1651589170000|2022-05-03 14:46:10|2826.71|2819.01|2826.62|2818.92|2827.23|2819.53|2826.5|2818.8|29
1651589180000|2022-05-03 14:46:20|2826.6|2818.9|2826.39|2818.69|2826.62|2818.92|2826.36|2818.66|21
1651589190000|2022-05-03 14:46:30|2826.3|2818.6|2824.79|2817.09|2826.3|2818.6|2824.79|2817.09|31
1651589200000|2022-05-03 14:46:40|2824.8|2817.1|2824.8|2817.1|2824.8|2817.1|2824.79|2817.09|3
1651589210000|2022-05-03 14:46:50|2824.78|2817.08|2824.61|2816.91|2824.78|2817.08|2823.63|2815.93|20
1651589220000|2022-05-03 14:47:00|2824.6|2816.9|2824.08|2816.38|2824.7|2817|2824.06|2816.36|19
1651589230000|2022-05-03 14:47:10|2823.92|2816.22|2824.76|2817.06|2824.76|2817.06|2823.92|2816.22|25
1651589240000|2022-05-03 14:47:20|2824.77|2817.07|2824.06|2816.36|2824.77|2817.07|2824.06|2816.36|20
1651589250000|2022-05-03 14:47:30|2824.08|2816.38|2823.86|2816.16|2824.43|2816.73|2823.84|2816.14|9
1651589260000|2022-05-03 14:47:40|2824|2816.3|2823.17|2815.47|2824.45|2816.75|2823.05|2815.35|17
1651589270000|2022-05-03 14:47:50|2823.24|2815.54|2822.02|2814.32|2823.26|2815.56|2821.83|2814.13|22
1651589280000|2022-05-03 14:48:00|2822.98|2815.28|2823.86|2816.16|2823.86|2816.16|2822.98|2815.28|33
1651589290000|2022-05-03 14:48:10|2823.7|2816|2823.14|2815.44|2823.86|2816.16|2822.9|2815.2|31
1651589300000|2022-05-03 14:48:20|2823.17|2815.47|2823.51|2815.81|2823.86|2816.16|2823.09|2815.39|23
1651589310000|2022-05-03 14:48:30|2823.38|2815.68|2825.27|2817.57|2825.68|2817.98|2823.38|2815.68|31
1651589320000|2022-05-03 14:48:40|2825.41|2817.71|2824.78|2817.08|2826.19|2818.49|2824.78|2817.08|36
1651589330000|2022-05-03 14:48:50|2824.63|2816.93|2824.83|2817.13|2824.91|2817.21|2823.99|2816.29|22
1651589340000|2022-05-03 14:49:00|2824.53|2816.83|2824.11|2816.41|2824.91|2817.21|2824.05|2816.35|26
1651589350000|2022-05-03 14:49:10|2824.79|2817.09|2824.47|2816.77|2824.87|2817.17|2824.11|2816.41|29
1651589360000|2022-05-03 14:49:20|2824.26|2816.56|2823.86|2816.16|2824.74|2817.04|2823.86|2816.16|32
1651589370000|2022-05-03 14:49:30|2823.84|2816.14|2823.98|2816.28|2824.13|2816.43|2823.79|2816.09|18
1651589380000|2022-05-03 14:49:40|2823.99|2816.29|2823.74|2816.04|2823.99|2816.29|2823.74|2816.04|12
1651589390000|2022-05-03 14:49:50|2823.75|2816.05|2823.74|2816.04|2823.75|2816.05|2823.73|2816.03|10
1651589400000|2022-05-03 14:50:00|2823.73|2816.03|2823.08|2815.38|2823.73|2816.03|2822.98|2815.28|18
1651589410000|2022-05-03 14:50:10|2823.04|2815.34|2824.34|2816.64|2824.37|2816.67|2823.04|2815.34|23
1651589420000|2022-05-03 14:50:20|2824.39|2816.69|2824.39|2816.69|2824.65|2816.95|2824.31|2816.61|19
1651589430000|2022-05-03 14:50:30|2824.35|2816.65|2823.86|2816.16|2824.35|2816.65|2822.88|2815.18|24
1651589440000|2022-05-03 14:50:40|2823.51|2815.81|2823.45|2815.75|2823.91|2816.21|2823.42|2815.72|25
1651589450000|2022-05-03 14:50:50|2823.32|2815.62|2824.09|2816.39|2824.1|2816.4|2822.88|2815.18|28
1651589460000|2022-05-03 14:51:00|2824.12|2816.42|2825.18|2817.48|2825.41|2817.71|2823.93|2816.23|37
1651589470000|2022-05-03 14:51:10|2825.22|2817.52|2824.68|2816.98|2825.68|2817.98|2824.6|2816.9|34
1651589480000|2022-05-03 14:51:20|2824.95|2817.25|2824.2|2816.5|2825.13|2817.43|2824.19|2816.49|24
1651589490000|2022-05-03 14:51:30|2824.32|2816.62|2823.53|2815.83|2824.42|2816.72|2823.53|2815.83|27
1651589500000|2022-05-03 14:51:40|2823.63|2815.93|2823.14|2815.44|2823.86|2816.16|2823.14|2815.44|26
1651589510000|2022-05-03 14:51:50|2823.53|2815.83|2823.24|2815.54|2823.86|2816.16|2822.68|2814.98|27
1651589520000|2022-05-03 14:52:00|2822.68|2814.98|2823.29|2815.59|2823.43|2815.73|2822.68|2814.98|26
1651589530000|2022-05-03 14:52:10|2823.14|2815.44|2823.24|2815.54|2823.42|2815.72|2822.63|2814.93|30
1651589540000|2022-05-03 14:52:20|2823.21|2815.51|2824.91|2817.21|2825.64|2817.94|2823.21|2815.51|35
1651589550000|2022-05-03 14:52:30|2824.76|2817.06|2823.69|2815.99|2825.1|2817.4|2823.69|2815.99|32
1651589560000|2022-05-03 14:52:40|2823.64|2815.94|2823.14|2815.44|2824.12|2816.42|2822.68|2814.98|34
1651589570000|2022-05-03 14:52:50|2823.86|2816.16|2823.63|2815.93|2823.86|2816.16|2823.17|2815.47|34
1651589580000|2022-05-03 14:53:00|2823.55|2815.85|2823.5|2815.8|2823.86|2816.16|2823.41|2815.71|30
1651589590000|2022-05-03 14:53:10|2823.77|2816.07|2823.87|2816.17|2824.52|2816.82|2823.51|2815.81|31
1651589600000|2022-05-03 14:53:20|2824.07|2816.37|2823.88|2816.18|2824.26|2816.56|2823.87|2816.17|15
1651589610000|2022-05-03 14:53:30|2823.87|2816.17|2824.63|2816.93|2824.63|2816.93|2823.86|2816.16|26
1651589620000|2022-05-03 14:53:40|2824.38|2816.68|2824.67|2816.97|2824.76|2817.06|2824.32|2816.62|31
1651589630000|2022-05-03 14:53:50|2824.68|2816.98|2824.93|2817.23|2825.26|2817.56|2824.68|2816.98|29
1651589640000|2022-05-03 14:54:00|2824.95|2817.25|2827.41|2819.71|2828.01|2820.31|2824.83|2817.13|37
1651589650000|2022-05-03 14:54:10|2827.24|2819.54|2827.23|2819.53|2827.24|2819.54|2826.69|2818.99|37
1651589660000|2022-05-03 14:54:20|2827.26|2819.56|2827.99|2820.29|2828.74|2821.04|2827.26|2819.56|33
1651589670000|2022-05-03 14:54:30|2828.07|2820.37|2826.2|2818.5|2828.22|2820.52|2826.15|2818.45|35
1651589680000|2022-05-03 14:54:40|2826.59|2818.89|2826.23|2818.53|2826.9|2819.2|2826.13|2818.43|33
1651589690000|2022-05-03 14:54:50|2826.17|2818.47|2826.43|2818.73|2827|2819.3|2826.16|2818.46|21
1651589700000|2022-05-03 14:55:00|2826.58|2818.88|2826.7|2819|2826.74|2819.04|2826.29|2818.59|33
1651589710000|2022-05-03 14:55:10|2826.52|2818.82|2827.11|2819.41|2827.12|2819.42|2826.44|2818.74|19
1651589720000|2022-05-03 14:55:20|2827.1|2819.4|2828.03|2820.33|2828.03|2820.33|2827.1|2819.4|26
1651589730000|2022-05-03 14:55:30|2827.91|2820.21|2827.15|2819.45|2827.91|2820.21|2827.13|2819.43|31
1651589740000|2022-05-03 14:55:40|2827.2|2819.5|2826.53|2818.83|2827.2|2819.5|2826.52|2818.82|16
1651589750000|2022-05-03 14:55:50|2826.52|2818.82|2825.28|2817.58|2826.52|2818.82|2825.16|2817.46|29
1651589760000|2022-05-03 14:56:00|2825.18|2817.48|2825.63|2817.93|2825.63|2817.93|2825.16|2817.46|22
1651589770000|2022-05-03 14:56:10|2825.85|2818.15|2825.4|2817.7|2826.43|2818.73|2825.4|2817.7|32
1651589780000|2022-05-03 14:56:20|2825.67|2817.97|2826.2|2818.5|2826.2|2818.5|2825.34|2817.64|28
1651589790000|2022-05-03 14:56:30|2826.19|2818.49|2826.46|2818.76|2826.62|2818.92|2826.13|2818.43|24
1651589800000|2022-05-03 14:56:40|2826.44|2818.74|2827.12|2819.42|2827.21|2819.51|2826.43|2818.73|33
1651589810000|2022-05-03 14:56:50|2827.11|2819.41|2826.81|2819.11|2827.15|2819.45|2826.66|2818.96|33
1651589820000|2022-05-03 14:57:00|2826.8|2819.1|2827.06|2819.36|2827.06|2819.36|2826.78|2819.08|33
1651589830000|2022-05-03 14:57:10|2826.89|2819.19|2827.48|2819.78|2827.48|2819.78|2826.72|2819.02|26
1651589840000|2022-05-03 14:57:20|2827.47|2819.77|2828.25|2820.55|2828.25|2820.55|2827.45|2819.75|17
1651589850000|2022-05-03 14:57:30|2827.69|2819.99|2826.8|2819.1|2828.27|2820.57|2826.8|2819.1|25
1651589860000|2022-05-03 14:57:40|2826.79|2819.09|2826.9|2819.2|2827.2|2819.5|2826.52|2818.82|35
1651589870000|2022-05-03 14:57:50|2827.06|2819.36|2826.37|2818.67|2827.13|2819.43|2826.37|2818.67|24
1651589880000|2022-05-03 14:58:00|2826.28|2818.58|2824.9|2817.2|2826.29|2818.59|2824.86|2817.16|34
1651589890000|2022-05-03 14:58:10|2824.86|2817.16|2825.15|2817.45|2825.15|2817.45|2824.18|2816.48|24
1651589900000|2022-05-03 14:58:20|2825.14|2817.44|2825.9|2818.2|2825.98|2818.28|2824.84|2817.14|35
1651589910000|2022-05-03 14:58:30|2825.89|2818.19|2824.59|2816.89|2825.97|2818.27|2824.58|2816.88|32
1651589920000|2022-05-03 14:58:40|2824.73|2817.03|2826.49|2818.79|2827.31|2819.61|2824.66|2816.96|35
1651589930000|2022-05-03 14:58:50|2826.57|2818.87|2826.24|2818.54|2826.57|2818.87|2825.77|2818.07|36
1651589940000|2022-05-03 14:59:00|2826.2|2818.5|2826.64|2818.94|2827.22|2819.52|2826.15|2818.45|26
1651589950000|2022-05-03 14:59:10|2826.66|2818.96|2826.5|2818.8|2826.98|2819.28|2826.17|2818.47|35
1651589960000|2022-05-03 14:59:20|2826.49|2818.79|2825.7|2818|2826.8|2819.1|2825.69|2817.99|31
1651589970000|2022-05-03 14:59:30|2825.71|2818.01|2826.31|2818.61|2826.64|2818.94|2825.7|2818|31
1651589980000|2022-05-03 14:59:40|2826.33|2818.63|2826.6|2818.9|2826.97|2819.27|2825.94|2818.24|28
1651589990000|2022-05-03 14:59:50|2826.51|2818.81|2825.39|2817.69|2826.51|2818.81|2825.36|2817.66|30
1651590000000|2022-05-03 15:00:00|2825.4|2817.7|2823.97|2816.27|2825.79|2818.09|2823.97|2816.27|32
1651590010000|2022-05-03 15:00:10|2824.28|2816.58|2824.01|2816.31|2824.45|2816.75|2823.93|2816.23|27
1651590020000|2022-05-03 15:00:20|2824.16|2816.46|2823.97|2816.27|2824.16|2816.46|2823.92|2816.22|26
1651590030000|2022-05-03 15:00:30|2823.85|2816.15|2821.46|2813.76|2824.01|2816.31|2821.18|2813.48|35
1651590040000|2022-05-03 15:00:40|2821.12|2813.42|2821.99|2814.29|2822.47|2814.77|2820.38|2812.68|37
1651590050000|2022-05-03 15:00:50|2821.98|2814.28|2821.64|2813.94|2822.06|2814.36|2821.15|2813.45|37
1651590060000|2022-05-03 15:01:00|2821.78|2814.08|2821.19|2813.49|2821.88|2814.18|2820.98|2813.28|29
1651590070000|2022-05-03 15:01:10|2821.1|2813.4|2819.48|2811.78|2821.42|2813.72|2819.48|2811.78|37
1651590080000|2022-05-03 15:01:20|2819.55|2811.85|2820.3|2812.6|2820.3|2812.6|2819.13|2811.43|32
1651590090000|2022-05-03 15:01:30|2820.23|2812.53|2820.4|2812.7|2820.49|2812.79|2819.13|2811.43|32
1651590100000|2022-05-03 15:01:40|2820.37|2812.67|2820.27|2812.57|2820.7|2813|2820.18|2812.48|33
1651590110000|2022-05-03 15:01:50|2820.24|2812.54|2822.12|2814.42|2822.45|2814.75|2820.17|2812.47|32
1651590120000|2022-05-03 15:02:00|2822.1|2814.4|2823.76|2816.06|2823.79|2816.09|2822.1|2814.4|35
1651590130000|2022-05-03 15:02:10|2823.71|2816.01|2824.79|2817.09|2824.83|2817.13|2823.69|2815.99|35
1651590140000|2022-05-03 15:02:20|2824.8|2817.1|2825.02|2817.32|2826.4|2818.7|2824.8|2817.1|35
1651590150000|2022-05-03 15:02:30|2825.11|2817.41|2823.72|2816.02|2825.23|2817.53|2823.41|2815.71|36
1651590160000|2022-05-03 15:02:40|2823.38|2815.68|2822.89|2815.19|2823.57|2815.87|2822.83|2815.13|34
1651590170000|2022-05-03 15:02:50|2822.88|2815.18|2824.02|2816.32|2824.23|2816.53|2822.66|2814.96|32
1651590180000|2022-05-03 15:03:00|2824.01|2816.31|2823.51|2815.81|2824.24|2816.54|2823.19|2815.49|34
1651590190000|2022-05-03 15:03:10|2823.52|2815.82|2823.37|2815.67|2823.67|2815.97|2822.96|2815.26|31
1651590200000|2022-05-03 15:03:20|2823.39|2815.69|2824.1|2816.4|2824.3|2816.6|2823.39|2815.69|30
1651590210000|2022-05-03 15:03:30|2824.15|2816.45|2823.64|2815.94|2824.2|2816.5|2823.34|2815.64|29
1651590220000|2022-05-03 15:03:40|2823.29|2815.59|2825.23|2817.53|2825.35|2817.65|2823.29|2815.59|39
1651590230000|2022-05-03 15:03:50|2825.29|2817.59|2827.13|2819.43|2827.21|2819.51|2825.2|2817.5|37
1651590240000|2022-05-03 15:04:00|2827.17|2819.47|2827.39|2819.69|2827.69|2819.99|2826.95|2819.25|40
1651590250000|2022-05-03 15:04:10|2827.09|2819.39|2827.62|2819.92|2827.79|2820.09|2827.09|2819.39|33
1651590260000|2022-05-03 15:04:20|2827.74|2820.04|2828.26|2820.56|2828.6|2820.9|2827.74|2820.04|35
1651590270000|2022-05-03 15:04:30|2828.31|2820.61|2828.28|2820.58|2829.17|2821.47|2828.16|2820.46|39
1651590280000|2022-05-03 15:04:40|2828.24|2820.54|2828.12|2820.42|2828.4|2820.7|2827.62|2819.92|22
1651590290000|2022-05-03 15:04:50|2828.14|2820.44|2830.16|2822.46|2830.16|2822.46|2828.11|2820.41|34
1651590300000|2022-05-03 15:05:00|2830.42|2822.72|2830.69|2822.99|2831.85|2824.15|2830.42|2822.72|36
1651590310000|2022-05-03 15:05:10|2830.74|2823.04|2830.12|2822.42|2830.74|2823.04|2829.57|2821.87|35
1651590320000|2022-05-03 15:05:20|2830.29|2822.59|2829.7|2822|2830.32|2822.62|2829.57|2821.87|31
1651590330000|2022-05-03 15:05:30|2829.63|2821.93|2829.53|2821.83|2830.05|2822.35|2829.46|2821.76|34
1651590340000|2022-05-03 15:05:40|2829.46|2821.76|2830.24|2822.54|2831.06|2823.36|2829.46|2821.76|33
1651590350000|2022-05-03 15:05:50|2830.32|2822.62|2830.94|2823.24|2831.07|2823.37|2830.21|2822.51|31
1651590360000|2022-05-03 15:06:00|2830.88|2823.18|2830.98|2823.28|2832.57|2824.87|2830.86|2823.16|35
1651590370000|2022-05-03 15:06:10|2831.33|2823.63|2830.68|2822.98|2831.48|2823.78|2830.44|2822.74|36
1651590380000|2022-05-03 15:06:20|2830.59|2822.89|2831.81|2824.11|2832.09|2824.39|2830.47|2822.77|36
1651590390000|2022-05-03 15:06:30|2832.24|2824.54|2834.34|2826.64|2834.52|2826.82|2832.24|2824.54|37
1651590400000|2022-05-03 15:06:40|2834.17|2826.47|2833.33|2825.63|2834.56|2826.86|2833.02|2825.32|38
1651590410000|2022-05-03 15:06:50|2832.71|2825.01|2833.2|2825.5|2833.59|2825.89|2832.37|2824.67|37
1651590420000|2022-05-03 15:07:00|2833.19|2825.49|2833.77|2826.07|2833.8|2826.1|2832.58|2824.88|37
1651590430000|2022-05-03 15:07:10|2833.49|2825.79|2835.96|2828.26|2835.98|2828.28|2833.49|2825.79|34
1651590440000|2022-05-03 15:07:20|2835.97|2828.27|2836.02|2828.32|2836.32|2828.62|2835.16|2827.46|38
1651590450000|2022-05-03 15:07:30|2836|2828.3|2837.77|2830.07|2837.77|2830.07|2835.18|2827.48|40
1651590460000|2022-05-03 15:07:40|2837.83|2830.13|2836.12|2828.42|2837.83|2830.13|2835.96|2828.26|39
1651590470000|2022-05-03 15:07:50|2836.09|2828.39|2836.02|2828.32|2836.77|2829.07|2835.71|2828.01|32
1651590480000|2022-05-03 15:08:00|2836.13|2828.43|2837.52|2829.82|2838.05|2830.35|2836.09|2828.39|37
1651590490000|2022-05-03 15:08:10|2837.51|2829.81|2837.87|2830.17|2837.99|2830.29|2837.5|2829.8|34
1651590500000|2022-05-03 15:08:20|2837.76|2830.06|2836.71|2829.01|2837.93|2830.23|2836.1|2828.4|37
1651590510000|2022-05-03 15:08:30|2836.68|2828.98|2835.95|2828.25|2836.8|2829.1|2835.95|2828.25|29
1651590520000|2022-05-03 15:08:40|2835.85|2828.15|2836.14|2828.44|2836.57|2828.87|2835.49|2827.79|28
1651590530000|2022-05-03 15:08:50|2836.16|2828.46|2837.61|2829.91|2838.68|2830.98|2836.15|2828.45|36
1651590540000|2022-05-03 15:09:00|2837.83|2830.13|2837.6|2829.9|2837.99|2830.29|2837.46|2829.76|30
1651590550000|2022-05-03 15:09:10|2837.63|2829.93|2837.7|2830|2838.33|2830.63|2837.55|2829.85|30
1651590560000|2022-05-03 15:09:20|2837.72|2830.02|2837.24|2829.54|2837.99|2830.29|2837.24|2829.54|34
1651590570000|2022-05-03 15:09:30|2837.3|2829.6|2838.4|2830.7|2838.49|2830.79|2837.3|2829.6|33
1651590580000|2022-05-03 15:09:40|2838.39|2830.69|2838.37|2830.67|2838.48|2830.78|2838.14|2830.44|34
1651590590000|2022-05-03 15:09:50|2838.36|2830.66|2838.67|2830.97|2838.91|2831.21|2838.21|2830.51|35
1651590600000|2022-05-03 15:10:00|2838.51|2830.81|2838.07|2830.37|2839.03|2831.33|2837.79|2830.09|32
1651590610000|2022-05-03 15:10:10|2837.82|2830.12|2836.65|2828.95|2837.83|2830.13|2836.45|2828.75|31
1651590620000|2022-05-03 15:10:20|2836.91|2829.21|2836.68|2828.98|2837.54|2829.84|2836.66|2828.96|27
1651590630000|2022-05-03 15:10:30|2836.63|2828.93|2836.83|2829.13|2837.02|2829.32|2836.63|2828.93|13
1651590640000|2022-05-03 15:10:40|2836.77|2829.07|2835.98|2828.28|2836.77|2829.07|2835.9|2828.2|22
1651590650000|2022-05-03 15:10:50|2835.67|2827.97|2835.55|2827.85|2835.68|2827.98|2835.2|2827.5|24
1651590660000|2022-05-03 15:11:00|2835.52|2827.82|2834.78|2827.08|2835.63|2827.93|2833.87|2826.17|37
1651590670000|2022-05-03 15:11:10|2834.79|2827.09|2834.43|2826.73|2835.11|2827.41|2834.02|2826.32|36
1651590680000|2022-05-03 15:11:20|2834.32|2826.62|2834.36|2826.66|2834.79|2827.09|2834.02|2826.32|37
1651590690000|2022-05-03 15:11:30|2834.07|2826.37|2835.05|2827.35|2835.2|2827.5|2834.07|2826.37|35
1651590700000|2022-05-03 15:11:40|2835.04|2827.34|2835.11|2827.41|2835.45|2827.75|2834.92|2827.22|32
1651590710000|2022-05-03 15:11:50|2834.75|2827.05|2835.1|2827.4|2835.27|2827.57|2834.62|2826.92|21
1651590720000|2022-05-03 15:12:00|2835.15|2827.45|2835.89|2828.19|2835.94|2828.24|2835.06|2827.36|28
1651590730000|2022-05-03 15:12:10|2835.88|2828.18|2835.45|2827.75|2836|2828.3|2835.2|2827.5|26
1651590740000|2022-05-03 15:12:20|2835.62|2827.92|2836.29|2828.59|2836.71|2829.01|2835.51|2827.81|35
1651590750000|2022-05-03 15:12:30|2836.3|2828.6|2836.06|2828.36|2836.53|2828.83|2835.34|2827.64|35
1651590760000|2022-05-03 15:12:40|2835.99|2828.29|2836.08|2828.38|2836.25|2828.55|2835.61|2827.91|22
1651590770000|2022-05-03 15:12:50|2836.06|2828.36|2835.11|2827.41|2836.06|2828.36|2835.11|2827.41|16
1651590780000|2022-05-03 15:13:00|2835.06|2827.36|2835.44|2827.74|2835.44|2827.74|2834.7|2827|19
1651590790000|2022-05-03 15:13:10|2835.43|2827.73|2835.61|2827.91|2835.61|2827.91|2835.33|2827.63|21
1651590800000|2022-05-03 15:13:20|2835.6|2827.9|2834.69|2826.99|2835.63|2827.93|2834.69|2826.99|20
1651590810000|2022-05-03 15:13:30|2834.72|2827.02|2834.31|2826.61|2834.74|2827.04|2834|2826.3|21
1651590820000|2022-05-03 15:13:40|2833.78|2826.08|2833.27|2825.57|2833.78|2826.08|2833.15|2825.45|16
1651590830000|2022-05-03 15:13:50|2833.15|2825.45|2833.15|2825.45|2833.62|2825.92|2833.03|2825.33|21
1651590840000|2022-05-03 15:14:00|2833.25|2825.55|2833.32|2825.62|2833.79|2826.09|2833.06|2825.36|32
1651590850000|2022-05-03 15:14:10|2833.25|2825.55|2833.59|2825.89|2833.83|2826.13|2833.24|2825.54|26
1651590860000|2022-05-03 15:14:20|2833.51|2825.81|2834.97|2827.27|2835.01|2827.31|2833.51|2825.81|33
1651590870000|2022-05-03 15:14:30|2834.95|2827.25|2834.92|2827.22|2835.04|2827.34|2834.25|2826.55|30
1651590880000|2022-05-03 15:14:40|2834.75|2827.05|2835.01|2827.31|2835.01|2827.31|2834.14|2826.44|33
1651590890000|2022-05-03 15:14:50|2835.06|2827.36|2835.92|2828.22|2836.06|2828.36|2835.03|2827.33|32
1651590900000|2022-05-03 15:15:00|2836.54|2828.84|2837.23|2829.53|2837.49|2829.79|2836.31|2828.61|36
1651590910000|2022-05-03 15:15:10|2837.59|2829.89|2837.15|2829.45|2837.59|2829.89|2836.65|2828.95|35
1651590920000|2022-05-03 15:15:20|2837.23|2829.53|2835.53|2827.83|2837.26|2829.56|2835.53|2827.83|25
1651590930000|2022-05-03 15:15:30|2835.7|2828|2834.67|2826.97|2835.7|2828|2834.57|2826.87|32
1651590940000|2022-05-03 15:15:40|2834.65|2826.95|2834.31|2826.61|2834.89|2827.19|2834.27|2826.57|23
1651590950000|2022-05-03 15:15:50|2834.3|2826.6|2834.36|2826.66|2834.36|2826.66|2834.09|2826.39|15
1651590960000|2022-05-03 15:16:00|2834.37|2826.67|2834.31|2826.61|2834.57|2826.87|2833.88|2826.18|22
1651590970000|2022-05-03 15:16:10|2834.27|2826.57|2834.47|2826.77|2834.53|2826.83|2834.06|2826.36|22
1651590980000|2022-05-03 15:16:20|2834.62|2826.92|2832.69|2824.99|2834.62|2826.92|2832.51|2824.81|30
1651590990000|2022-05-03 15:16:30|2832.21|2824.51|2833.76|2826.06|2834.02|2826.32|2832.21|2824.51|32
1651591000000|2022-05-03 15:16:40|2833.87|2826.17|2832.92|2825.22|2834.12|2826.42|2832.92|2825.22|33
1651591010000|2022-05-03 15:16:50|2833.44|2825.74|2833.07|2825.37|2833.66|2825.96|2833.07|2825.37|33
1651591020000|2022-05-03 15:17:00|2833.63|2825.93|2833.39|2825.69|2833.63|2825.93|2832.37|2824.67|17
1651591030000|2022-05-03 15:17:10|2833.33|2825.63|2831.15|2823.45|2833.5|2825.8|2831.15|2823.45|30
1651591040000|2022-05-03 15:17:20|2831.57|2823.87|2829.4|2821.7|2831.82|2824.12|2829.27|2821.57|35
1651591050000|2022-05-03 15:17:30|2829.93|2822.23|2829.93|2822.23|2829.97|2822.27|2828.93|2821.23|27
1651591060000|2022-05-03 15:17:40|2829.89|2822.19|2830.32|2822.62|2831.02|2823.32|2829.84|2822.14|33
1651591070000|2022-05-03 15:17:50|2830.46|2822.76|2830.91|2823.21|2831.52|2823.82|2830.46|2822.76|32
1651591080000|2022-05-03 15:18:00|2830.9|2823.2|2831.53|2823.83|2831.69|2823.99|2830.9|2823.2|38
1651591090000|2022-05-03 15:18:10|2831.56|2823.86|2832.08|2824.38|2832.08|2824.38|2831.54|2823.84|34
1651591100000|2022-05-03 15:18:20|2831.92|2824.22|2833.99|2826.29|2834.07|2826.37|2831.92|2824.22|36
1651591110000|2022-05-03 15:18:30|2833.98|2826.28|2834.2|2826.5|2834.56|2826.86|2833.79|2826.09|32
1651591120000|2022-05-03 15:18:40|2834.16|2826.46|2833.38|2825.68|2834.16|2826.46|2832.93|2825.23|25
1651591130000|2022-05-03 15:18:50|2833.37|2825.67|2833.57|2825.87|2833.59|2825.89|2833.29|2825.59|21
1651591140000|2022-05-03 15:19:00|2833.33|2825.63|2832.53|2824.83|2833.5|2825.8|2832.51|2824.81|19
1651591150000|2022-05-03 15:19:10|2832.5|2824.8|2832.03|2824.33|2832.57|2824.87|2831.41|2823.71|30
1651591160000|2022-05-03 15:19:20|2831.99|2824.29|2831.74|2824.04|2831.99|2824.29|2831.46|2823.76|22
1651591170000|2022-05-03 15:19:30|2831.6|2823.9|2831.77|2824.07|2831.92|2824.22|2831.23|2823.53|21
1651591180000|2022-05-03 15:19:40|2831.68|2823.98|2830.9|2823.2|2831.97|2824.27|2830.62|2822.92|26
1651591190000|2022-05-03 15:19:50|2830.97|2823.27|2831.23|2823.53|2831.72|2824.02|2830.62|2822.92|26
1651591200000|2022-05-03 15:20:00|2831.51|2823.81|2831.83|2824.13|2832.18|2824.48|2831.39|2823.69|24
1651591210000|2022-05-03 15:20:10|2831.8|2824.1|2832.48|2824.78|2832.62|2824.92|2831.8|2824.1|31
1651591220000|2022-05-03 15:20:20|2832.49|2824.79|2832.61|2824.91|2832.89|2825.19|2832.24|2824.54|29
1651591230000|2022-05-03 15:20:30|2832.32|2824.62|2831.74|2824.04|2832.65|2824.95|2831.4|2823.7|29
1651591240000|2022-05-03 15:20:40|2831.9|2824.2|2832.01|2824.31|2832.07|2824.37|2831.22|2823.52|33
1651591250000|2022-05-03 15:20:50|2832|2824.3|2831.76|2824.06|2832.13|2824.43|2831.63|2823.93|20
1651591260000|2022-05-03 15:21:00|2831.92|2824.22|2831.84|2824.14|2832.13|2824.43|2830.55|2822.85|29
1651591270000|2022-05-03 15:21:10|2831.75|2824.05|2831.93|2824.23|2831.93|2824.23|2831.32|2823.62|16
1651591280000|2022-05-03 15:21:20|2831.79|2824.09|2831.92|2824.22|2832.01|2824.31|2831.66|2823.96|22
1651591290000|2022-05-03 15:21:30|2831.74|2824.04|2832.09|2824.39|2832.35|2824.65|2831.74|2824.04|26
1651591300000|2022-05-03 15:21:40|2832.11|2824.41|2831.95|2824.25|2832.11|2824.41|2831.77|2824.07|22
1651591310000|2022-05-03 15:21:50|2831.97|2824.27|2832.54|2824.84|2832.54|2824.84|2831.96|2824.26|29
1651591320000|2022-05-03 15:22:00|2832.56|2824.86|2833.35|2825.65|2833.35|2825.65|2832.49|2824.79|34
1651591330000|2022-05-03 15:22:10|2833.34|2825.64|2833.86|2826.16|2834.57|2826.87|2833.08|2825.38|36
1651591340000|2022-05-03 15:22:20|2833.33|2825.63|2833.45|2825.75|2833.92|2826.22|2833.31|2825.61|34
1651591350000|2022-05-03 15:22:30|2833.42|2825.72|2833.64|2825.94|2833.7|2826|2832.84|2825.14|37
1651591360000|2022-05-03 15:22:40|2833.83|2826.13|2833.75|2826.05|2833.83|2826.13|2832.78|2825.08|35
1651591370000|2022-05-03 15:22:50|2833.73|2826.03|2833.06|2825.36|2834.08|2826.38|2833.06|2825.36|31
1651591380000|2022-05-03 15:23:00|2833.48|2825.78|2833.48|2825.78|2833.77|2826.07|2833.42|2825.72|34
1651591390000|2022-05-03 15:23:10|2833.55|2825.85|2833.76|2826.06|2833.82|2826.12|2833.55|2825.85|28
1651591400000|2022-05-03 15:23:20|2833.75|2826.05|2833.27|2825.57|2833.79|2826.09|2832.99|2825.29|36
1651591410000|2022-05-03 15:23:30|2833.25|2825.55|2833.62|2825.92|2833.62|2825.92|2833.22|2825.52|26
1651591420000|2022-05-03 15:23:40|2833.66|2825.96|2833.2|2825.5|2834.04|2826.34|2833.2|2825.5|32
1651591430000|2022-05-03 15:23:50|2833.25|2825.55|2833.5|2825.8|2833.55|2825.85|2833.22|2825.52|24
1651591440000|2022-05-03 15:24:00|2833.51|2825.81|2833.55|2825.85|2833.91|2826.21|2833.35|2825.65|30
1651591450000|2022-05-03 15:24:10|2833.3|2825.6|2834.05|2826.35|2834.09|2826.39|2833.3|2825.6|30
1651591460000|2022-05-03 15:24:20|2833.83|2826.13|2834.13|2826.43|2834.26|2826.56|2833.29|2825.59|26
1651591470000|2022-05-03 15:24:30|2834.26|2826.56|2834.19|2826.49|2834.77|2827.07|2833.78|2826.08|33
1651591480000|2022-05-03 15:24:40|2834.53|2826.83|2834.42|2826.72|2834.8|2827.1|2834.18|2826.48|27
1651591490000|2022-05-03 15:24:50|2834.33|2826.63|2834.79|2827.09|2835.14|2827.44|2833.57|2825.87|34
1651591500000|2022-05-03 15:25:00|2834.74|2827.04|2834.71|2827.01|2834.88|2827.18|2834.56|2826.86|24
1651591510000|2022-05-03 15:25:10|2834.61|2826.91|2833.74|2826.04|2834.61|2826.91|2833.33|2825.63|30
1651591520000|2022-05-03 15:25:20|2834.6|2826.9|2834.82|2827.12|2835.47|2827.77|2833.65|2825.95|28
1651591530000|2022-05-03 15:25:30|2835.19|2827.49|2834.95|2827.25|2835.46|2827.76|2834.53|2826.83|23
1651591540000|2022-05-03 15:25:40|2834.65|2826.95|2834.88|2827.18|2835.06|2827.36|2834.55|2826.85|27
1651591550000|2022-05-03 15:25:50|2834.84|2827.14|2834.77|2827.07|2835.25|2827.55|2834.73|2827.03|25
1651591560000|2022-05-03 15:26:00|2834.76|2827.06|2834.5|2826.8|2834.88|2827.18|2834.18|2826.48|22
1651591570000|2022-05-03 15:26:10|2834.55|2826.85|2833.27|2825.57|2834.64|2826.94|2833.23|2825.53|32
1651591580000|2022-05-03 15:26:20|2834.25|2826.55|2833.56|2825.86|2834.25|2826.55|2833.23|2825.53|27
1651591590000|2022-05-03 15:26:30|2833.39|2825.69|2833.53|2825.83|2834.25|2826.55|2833.1|2825.4|22
1651591600000|2022-05-03 15:26:40|2833.55|2825.85|2833.79|2826.09|2833.79|2826.09|2833.55|2825.85|9
1651591610000|2022-05-03 15:26:50|2833.77|2826.07|2833.8|2826.1|2833.82|2826.12|2833.77|2826.07|15
1651591620000|2022-05-03 15:27:00|2833.86|2826.16|2832.28|2824.58|2833.86|2826.16|2832.28|2824.58|22
1651591630000|2022-05-03 15:27:10|2832.41|2824.71|2832.69|2824.99|2832.69|2824.99|2832.4|2824.7|4
1651591640000|2022-05-03 15:27:20|2832.74|2825.04|2832.54|2824.84|2832.8|2825.1|2832.54|2824.84|10
1651591650000|2022-05-03 15:27:30|2832.64|2824.94|2833.15|2825.45|2833.37|2825.67|2832.61|2824.91|24
1651591660000|2022-05-03 15:27:40|2833.18|2825.48|2833.42|2825.72|2833.69|2825.99|2833.12|2825.42|24
1651591670000|2022-05-03 15:27:50|2833.23|2825.53|2833.62|2825.92|2833.75|2826.05|2833.22|2825.52|27
1651591680000|2022-05-03 15:28:00|2833.61|2825.91|2833.43|2825.73|2833.82|2826.12|2833.29|2825.59|34
1651591690000|2022-05-03 15:28:10|2833.35|2825.65|2833.27|2825.57|2833.46|2825.76|2832.81|2825.11|30
1651591700000|2022-05-03 15:28:20|2833.3|2825.6|2833.35|2825.65|2833.54|2825.84|2832.95|2825.25|25
1651591710000|2022-05-03 15:28:30|2833.32|2825.62|2832.4|2824.7|2833.32|2825.62|2832.27|2824.57|18
1651591720000|2022-05-03 15:28:40|2832.73|2825.03|2833.28|2825.58|2833.28|2825.58|2832.73|2825.03|18
1651591730000|2022-05-03 15:28:50|2833.26|2825.56|2833.33|2825.63|2833.33|2825.63|2833.23|2825.53|15
1651591740000|2022-05-03 15:29:00|2833.26|2825.56|2833.32|2825.62|2833.37|2825.67|2833.25|2825.55|17
1651591750000|2022-05-03 15:29:10|2833.29|2825.59|2833.1|2825.4|2833.29|2825.59|2833.04|2825.34|17
1651591760000|2022-05-03 15:29:20|2833.13|2825.43|2832.61|2824.91|2833.17|2825.47|2832.47|2824.77|21
1651591770000|2022-05-03 15:29:30|2832.58|2824.88|2832.51|2824.81|2832.6|2824.9|2832.51|2824.81|14
1651591780000|2022-05-03 15:29:40|2832.38|2824.68|2832.36|2824.66|2832.39|2824.69|2832.3|2824.6|8
1651591790000|2022-05-03 15:29:50|2832.35|2824.65|2832.12|2824.42|2832.51|2824.81|2832.12|2824.42|26
1651591800000|2022-05-03 15:30:00|2832.25|2824.55|2833.08|2825.38|2833.91|2826.21|2832.25|2824.55|31
1651591810000|2022-05-03 15:30:10|2832.9|2825.2|2832.85|2825.15|2833.12|2825.42|2832.26|2824.56|16
1651591820000|2022-05-03 15:30:20|2832.13|2824.43|2832.75|2825.05|2833.21|2825.51|2832.13|2824.43|29
1651591830000|2022-05-03 15:30:30|2832.49|2824.79|2832.1|2824.4|2832.53|2824.83|2831.84|2824.14|34
1651591840000|2022-05-03 15:30:40|2832.11|2824.41|2831.61|2823.91|2832.26|2824.56|2831.24|2823.54|26
1651591850000|2022-05-03 15:30:50|2831.51|2823.81|2831.54|2823.84|2831.54|2823.84|2831.18|2823.48|21
1651591860000|2022-05-03 15:31:00|2831.3|2823.6|2831.63|2823.93|2831.63|2823.93|2831.26|2823.56|19
1651591870000|2022-05-03 15:31:10|2831.52|2823.82|2831.63|2823.93|2831.76|2824.06|2831.26|2823.56|9
1651591880000|2022-05-03 15:31:20|2831.53|2823.83|2830.43|2822.73|2831.53|2823.83|2829.76|2822.06|30
1651591890000|2022-05-03 15:31:30|2830.18|2822.48|2830.64|2822.94|2830.79|2823.09|2830.17|2822.47|16
1651591900000|2022-05-03 15:31:40|2830.63|2822.93|2831.38|2823.68|2831.38|2823.68|2830.2|2822.5|33
1651591910000|2022-05-03 15:31:50|2831.41|2823.71|2830.86|2823.16|2831.71|2824.01|2830.86|2823.16|27
1651591920000|2022-05-03 15:32:00|2830.85|2823.15|2830.86|2823.16|2830.88|2823.18|2830.74|2823.04|17
1651591930000|2022-05-03 15:32:10|2830.8|2823.1|2830.13|2822.43|2830.86|2823.16|2830.11|2822.41|11
1651591940000|2022-05-03 15:32:20|2830.12|2822.42|2830.84|2823.14|2830.84|2823.14|2830.06|2822.36|9
1651591950000|2022-05-03 15:32:30|2830.85|2823.15|2831.18|2823.48|2831.27|2823.57|2830.64|2822.94|29
1651591960000|2022-05-03 15:32:40|2831.15|2823.45|2831.29|2823.59|2831.32|2823.62|2830.84|2823.14|22
1651591970000|2022-05-03 15:32:50|2831.28|2823.58|2832.04|2824.34|2832.04|2824.34|2830.84|2823.14|31
1651591980000|2022-05-03 15:33:00|2832|2824.3|2832.07|2824.37|2832.31|2824.61|2831.4|2823.7|32
1651591990000|2022-05-03 15:33:10|2831.72|2824.02|2832.13|2824.43|2832.34|2824.64|2831.46|2823.76|33
1651592000000|2022-05-03 15:33:20|2832.14|2824.44|2832.4|2824.7|2832.5|2824.8|2832.09|2824.39|14
1651592010000|2022-05-03 15:33:30|2832.39|2824.69|2832.13|2824.43|2832.39|2824.69|2832.06|2824.36|22
1651592020000|2022-05-03 15:33:40|2832.18|2824.48|2834.23|2826.53|2834.27|2826.57|2832.18|2824.48|31
1651592030000|2022-05-03 15:33:50|2834.25|2826.55|2833.98|2826.28|2834.25|2826.55|2833.68|2825.98|27
1651592040000|2022-05-03 15:34:00|2833.99|2826.29|2834.45|2826.75|2834.46|2826.76|2833.98|2826.28|31
1651592050000|2022-05-03 15:34:10|2834.49|2826.79|2835.8|2828.1|2835.8|2828.1|2834.47|2826.77|18
1651592060000|2022-05-03 15:34:20|2835.56|2827.86|2835.49|2827.79|2835.98|2828.28|2834.69|2826.99|34
1651592070000|2022-05-03 15:34:30|2835.54|2827.84|2835.43|2827.73|2835.88|2828.18|2834.72|2827.02|24
1651592080000|2022-05-03 15:34:40|2835.42|2827.72|2835.43|2827.73|2835.69|2827.99|2834.91|2827.21|13
1651592090000|2022-05-03 15:34:50|2834.94|2827.24|2835|2827.3|2835.18|2827.48|2834.56|2826.86|32
1651592100000|2022-05-03 15:35:00|2835.01|2827.31|2833.1|2825.4|2835.01|2827.31|2833.1|2825.4|28
1651592110000|2022-05-03 15:35:10|2833.16|2825.46|2831.31|2823.61|2833.16|2825.46|2831.31|2823.61|37
1651592120000|2022-05-03 15:35:20|2831.11|2823.41|2831.77|2824.07|2831.81|2824.11|2831.11|2823.41|15
1651592130000|2022-05-03 15:35:30|2831.42|2823.72|2831.31|2823.61|2831.43|2823.73|2831.13|2823.43|12
1651592140000|2022-05-03 15:35:40|2831.33|2823.63|2831.48|2823.78|2831.58|2823.88|2831.31|2823.61|8
1651592150000|2022-05-03 15:35:50|2831.49|2823.79|2831.28|2823.58|2831.58|2823.88|2830.72|2823.02|16
1651592160000|2022-05-03 15:36:00|2831.39|2823.69|2831.26|2823.56|2831.4|2823.7|2831.25|2823.55|10
1651592170000|2022-05-03 15:36:10|2831.33|2823.63|2831.12|2823.42|2831.38|2823.68|2831.1|2823.4|8
1651592180000|2022-05-03 15:36:20|2831.1|2823.4|2831.21|2823.51|2831.21|2823.51|2830.59|2822.89|33
1651592190000|2022-05-03 15:36:30|2831.19|2823.49|2831.33|2823.63|2831.61|2823.91|2830.96|2823.26|33
1651592200000|2022-05-03 15:36:40|2831.44|2823.74|2831.28|2823.58|2831.52|2823.82|2831.02|2823.32|30
1651592210000|2022-05-03 15:36:50|2831.3|2823.6|2831.41|2823.71|2831.41|2823.71|2830.8|2823.1|31
1651592220000|2022-05-03 15:37:00|2831.42|2823.72|2831.11|2823.41|2831.44|2823.74|2831.11|2823.41|28
1651592230000|2022-05-03 15:37:10|2830.72|2823.02|2830.68|2822.98|2831.34|2823.64|2830.34|2822.64|34
1651592240000|2022-05-03 15:37:20|2830.62|2822.92|2829.45|2821.75|2830.65|2822.95|2829.31|2821.61|35
1651592250000|2022-05-03 15:37:30|2829.53|2821.83|2829.14|2821.44|2829.6|2821.9|2828.63|2820.93|28
1651592260000|2022-05-03 15:37:40|2829.13|2821.43|2829.15|2821.45|2829.28|2821.58|2828.91|2821.21|16
1651592270000|2022-05-03 15:37:50|2829.12|2821.42|2829.55|2821.85|2829.6|2821.9|2829.02|2821.32|29
1651592280000|2022-05-03 15:38:00|2829.16|2821.46|2827.91|2820.21|2829.16|2821.46|2827.86|2820.16|32
1651592290000|2022-05-03 15:38:10|2827.9|2820.2|2829.26|2821.56|2829.26|2821.56|2827.66|2819.96|38
1651592300000|2022-05-03 15:38:20|2829.34|2821.64|2829.23|2821.53|2829.74|2822.04|2829.21|2821.51|27
1651592310000|2022-05-03 15:38:30|2829.24|2821.54|2829.18|2821.48|2829.25|2821.55|2829.17|2821.47|14
1651592320000|2022-05-03 15:38:40|2829.03|2821.33|2829.19|2821.49|2829.21|2821.51|2829.03|2821.33|18
1651592330000|2022-05-03 15:38:50|2829.18|2821.48|2828.43|2820.73|2829.18|2821.48|2828.3|2820.6|29
1651592340000|2022-05-03 15:39:00|2828.42|2820.72|2827.64|2819.94|2828.42|2820.72|2827.16|2819.46|33
1651592350000|2022-05-03 15:39:10|2827.12|2819.42|2826.96|2819.26|2827.2|2819.5|2826.67|2818.97|31
1651592360000|2022-05-03 15:39:20|2827.03|2819.33|2826.95|2819.25|2827.38|2819.68|2826.87|2819.17|34
1651592370000|2022-05-03 15:39:30|2826.94|2819.24|2827.06|2819.36|2827.36|2819.66|2826.85|2819.15|24
1651592380000|2022-05-03 15:39:40|2826.95|2819.25|2826.53|2818.83|2826.96|2819.26|2826.4|2818.7|23
1651592390000|2022-05-03 15:39:50|2826.43|2818.73|2827.4|2819.7|2827.4|2819.7|2826.28|2818.58|30
1651592400000|2022-05-03 15:40:00|2827.39|2819.69|2828.08|2820.38|2828.4|2820.7|2827.18|2819.48|36
1651592410000|2022-05-03 15:40:10|2828.05|2820.35|2827.9|2820.2|2828.22|2820.52|2827.9|2820.2|30
1651592420000|2022-05-03 15:40:20|2827.53|2819.83|2827.54|2819.84|2828.01|2820.31|2827.44|2819.74|21
1651592430000|2022-05-03 15:40:30|2827.53|2819.83|2827.46|2819.76|2827.53|2819.83|2827.43|2819.73|6
1651592440000|2022-05-03 15:40:40|2827.44|2819.74|2827.4|2819.7|2827.49|2819.79|2827.38|2819.68|21
1651592450000|2022-05-03 15:40:50|2827.49|2819.79|2827.19|2819.49|2827.49|2819.79|2827.19|2819.49|15
1651592460000|2022-05-03 15:41:00|2827.14|2819.44|2826.99|2819.29|2827.14|2819.44|2826.98|2819.28|8
1651592470000|2022-05-03 15:41:10|2827|2819.3|2827|2819.3|2827|2819.3|2827|2819.3|1
1651592480000|2022-05-03 15:41:20|2827.03|2819.33|2827.84|2820.14|2827.88|2820.18|2827.03|2819.33|26
1651592490000|2022-05-03 15:41:30|2827.83|2820.13|2826.83|2819.13|2827.84|2820.14|2826.82|2819.12|21
1651592500000|2022-05-03 15:41:40|2826.82|2819.12|2827.3|2819.6|2827.3|2819.6|2826.82|2819.12|22
1651592510000|2022-05-03 15:41:50|2827.25|2819.55|2827.23|2819.53|2827.3|2819.6|2827.17|2819.47|19
1651592520000|2022-05-03 15:42:00|2826.59|2818.89|2826.76|2819.06|2826.96|2819.26|2826.04|2818.34|29
1651592530000|2022-05-03 15:42:10|2826.74|2819.04|2827|2819.3|2827.05|2819.35|2826.74|2819.04|24
1651592540000|2022-05-03 15:42:20|2826.85|2819.15|2826.69|2818.99|2826.96|2819.26|2826.41|2818.71|22
1651592550000|2022-05-03 15:42:30|2826.8|2819.1|2826.79|2819.09|2826.83|2819.13|2826.68|2818.98|22
1651592560000|2022-05-03 15:42:40|2826.72|2819.02|2826.77|2819.07|2826.9|2819.2|2826.57|2818.87|26
1651592570000|2022-05-03 15:42:50|2826.9|2819.2|2826.62|2818.92|2826.9|2819.2|2826.62|2818.92|10
1651592580000|2022-05-03 15:43:00|2826.63|2818.93|2827.38|2819.68|2827.6|2819.9|2826.62|2818.92|22
1651592590000|2022-05-03 15:43:10|2827.39|2819.69|2826.63|2818.93|2827.39|2819.69|2826.63|2818.93|12
1651592600000|2022-05-03 15:43:20|2826.55|2818.85|2826.64|2818.94|2826.64|2818.94|2826.55|2818.85|2
1651592610000|2022-05-03 15:43:30|2826.63|2818.93|2826.16|2818.46|2827.13|2819.43|2826.16|2818.46|28
1651592620000|2022-05-03 15:43:40|2826.15|2818.45|2826.14|2818.44|2826.2|2818.5|2825.22|2817.52|28
1651592630000|2022-05-03 15:43:50|2826.17|2818.47|2826.24|2818.54|2826.24|2818.54|2825.63|2817.93|23
1651592640000|2022-05-03 15:44:00|2826.48|2818.78|2826.1|2818.4|2826.49|2818.79|2825.88|2818.18|29
1651592650000|2022-05-03 15:44:10|2826.14|2818.44|2826.64|2818.94|2827.11|2819.41|2826.14|2818.44|34
1651592660000|2022-05-03 15:44:20|2826.59|2818.89|2825.67|2817.97|2826.59|2818.89|2825.67|2817.97|12
1651592670000|2022-05-03 15:44:30|2825.22|2817.52|2825.16|2817.46|2825.42|2817.72|2824.87|2817.17|12
1651592680000|2022-05-03 15:44:40|2825|2817.3|2824.96|2817.26|2825.46|2817.76|2824.96|2817.26|11
1651592690000|2022-05-03 15:44:50|2824.97|2817.27|2825.13|2817.43|2825.42|2817.72|2824.96|2817.26|30
1651592700000|2022-05-03 15:45:00|2825.14|2817.44|2825.28|2817.58|2825.42|2817.72|2824.68|2816.98|20
1651592710000|2022-05-03 15:45:10|2825.08|2817.38|2824.86|2817.16|2825.63|2817.93|2824.86|2817.16|12
1651592730000|2022-05-03 15:45:30|2824.64|2816.94|2824.03|2816.33|2824.72|2817.02|2824.03|2816.33|14
1651592740000|2022-05-03 15:45:40|2824.05|2816.35|2823.5|2815.8|2824.05|2816.35|2823.3|2815.6|15
1651592750000|2022-05-03 15:45:50|2823.74|2816.04|2823.52|2815.82|2823.74|2816.04|2823.32|2815.62|14
1651592760000|2022-05-03 15:46:00|2823.45|2815.75|2822.41|2814.71|2823.51|2815.81|2822.08|2814.38|25
1651592770000|2022-05-03 15:46:10|2822.45|2814.75|2821.97|2814.27|2822.45|2814.75|2821.66|2813.96|27
1651592780000|2022-05-03 15:46:20|2822.36|2814.66|2823.5|2815.8|2823.82|2816.12|2821.92|2814.22|34
1651592790000|2022-05-03 15:46:30|2823.48|2815.78|2823.5|2815.8|2823.56|2815.86|2823.41|2815.71|30
1651592800000|2022-05-03 15:46:40|2823.52|2815.82|2823.53|2815.83|2823.57|2815.87|2823.45|2815.75|32
1651592810000|2022-05-03 15:46:50|2823.51|2815.81|2824.53|2816.83|2824.75|2817.05|2823.51|2815.81|32
1651592820000|2022-05-03 15:47:00|2824.54|2816.84|2825.22|2817.52|2825.22|2817.52|2824.46|2816.76|29
1651592830000|2022-05-03 15:47:10|2825.18|2817.48|2825.76|2818.06|2825.76|2818.06|2824.68|2816.98|37
1651592840000|2022-05-03 15:47:20|2825.8|2818.1|2826.88|2819.18|2827.03|2819.33|2825.8|2818.1|35
1651592850000|2022-05-03 15:47:30|2826.89|2819.19|2826.79|2819.09|2826.93|2819.23|2826.08|2818.38|36
1651592860000|2022-05-03 15:47:40|2826.82|2819.12|2826.72|2819.02|2826.88|2819.18|2826.72|2819.02|30
1651592870000|2022-05-03 15:47:50|2826.79|2819.09|2826.47|2818.77|2826.79|2819.09|2825.96|2818.26|27
1651592880000|2022-05-03 15:48:00|2826.48|2818.78|2826.38|2818.68|2826.61|2818.91|2826.23|2818.53|28
1651592890000|2022-05-03 15:48:10|2826.49|2818.79|2826.41|2818.71|2826.53|2818.83|2826.28|2818.58|26
1651592900000|2022-05-03 15:48:20|2826.37|2818.67|2826.46|2818.76|2826.58|2818.88|2825.84|2818.14|11
1651592910000|2022-05-03 15:48:30|2826.44|2818.74|2826.13|2818.43|2826.45|2818.75|2826.11|2818.41|15
1651592920000|2022-05-03 15:48:40|2826.11|2818.41|2826.32|2818.62|2826.42|2818.72|2826.11|2818.41|22
1651592930000|2022-05-03 15:48:50|2826.31|2818.61|2826.35|2818.65|2826.6|2818.9|2826.1|2818.4|26
1651592940000|2022-05-03 15:49:00|2826.34|2818.64|2826.39|2818.69|2826.62|2818.92|2826.34|2818.64|29
1651592950000|2022-05-03 15:49:10|2826.36|2818.66|2826.44|2818.74|2826.6|2818.9|2826.35|2818.65|25
1651592960000|2022-05-03 15:49:20|2826.48|2818.78|2826.35|2818.65|2826.5|2818.8|2826|2818.3|28
1651592970000|2022-05-03 15:49:30|2826|2818.3|2825.89|2818.19|2826.3|2818.6|2825.55|2817.85|23
1651592980000|2022-05-03 15:49:40|2825.79|2818.09|2825.88|2818.18|2825.88|2818.18|2825.34|2817.64|22
1651592990000|2022-05-03 15:49:50|2825.81|2818.11|2826.17|2818.47|2826.27|2818.57|2825.11|2817.41|30
1651593000000|2022-05-03 15:50:00|2826.26|2818.56|2825.51|2817.81|2826.35|2818.65|2825.38|2817.68|25
1651593010000|2022-05-03 15:50:10|2825.38|2817.68|2825.16|2817.46|2825.41|2817.71|2825.16|2817.46|25
1651593020000|2022-05-03 15:50:20|2825.12|2817.42|2824.88|2817.18|2825.12|2817.42|2824.88|2817.18|12
1651593040000|2022-05-03 15:50:40|2824.67|2816.97|2824.37|2816.67|2824.82|2817.12|2824.34|2816.64|17
1651593050000|2022-05-03 15:50:50|2824.53|2816.83|2824.46|2816.76|2824.54|2816.84|2824.43|2816.73|18
1651593060000|2022-05-03 15:51:00|2824.48|2816.78|2823.57|2815.87|2824.54|2816.84|2823.57|2815.87|25
1651593070000|2022-05-03 15:51:10|2823.4|2815.7|2822.9|2815.2|2823.82|2816.12|2822.87|2815.17|25
1651593080000|2022-05-03 15:51:20|2822.93|2815.23|2822.9|2815.2|2822.93|2815.23|2822.5|2814.8|23
1651593090000|2022-05-03 15:51:30|2822.93|2815.23|2823.14|2815.44|2823.14|2815.44|2822.9|2815.2|20
1651593100000|2022-05-03 15:51:40|2823.05|2815.35|2823.04|2815.34|2823.6|2815.9|2822.87|2815.17|20
1651593110000|2022-05-03 15:51:50|2822.99|2815.29|2823.51|2815.81|2823.51|2815.81|2822.94|2815.24|12
1651593120000|2022-05-03 15:52:00|2823.52|2815.82|2824|2816.3|2824.12|2816.42|2823.48|2815.78|27
1651593130000|2022-05-03 15:52:10|2823.91|2816.21|2825.05|2817.35|2825.05|2817.35|2823.91|2816.21|25
1651593140000|2022-05-03 15:52:20|2825.01|2817.31|2825.04|2817.34|2825.36|2817.66|2824.87|2817.17|34
1651593150000|2022-05-03 15:52:30|2825.02|2817.32|2824.76|2817.06|2825.06|2817.36|2824.63|2816.93|28
1651593160000|2022-05-03 15:52:40|2824.73|2817.03|2825.61|2817.91|2825.61|2817.91|2824.73|2817.03|37
1651593170000|2022-05-03 15:52:50|2825.96|2818.26|2826.72|2819.02|2826.72|2819.02|2825.38|2817.68|40
1651593180000|2022-05-03 15:53:00|2826.33|2818.63|2826.4|2818.7|2826.44|2818.74|2825.67|2817.97|31
1651593190000|2022-05-03 15:53:10|2826.39|2818.69|2825.81|2818.11|2826.39|2818.69|2825.28|2817.58|20
1651593200000|2022-05-03 15:53:20|2825.82|2818.12|2825.88|2818.18|2825.88|2818.18|2825.32|2817.62|20
1651593210000|2022-05-03 15:53:30|2825.82|2818.12|2825.71|2818.01|2826.22|2818.52|2825.71|2818.01|24
1651593220000|2022-05-03 15:53:40|2825.36|2817.66|2826.25|2818.55|2826.42|2818.72|2824.77|2817.07|22
1651593230000|2022-05-03 15:53:50|2826.35|2818.65|2827.07|2819.37|2827.15|2819.45|2826.25|2818.55|31
1651593240000|2022-05-03 15:54:00|2827.03|2819.33|2826.62|2818.92|2827.15|2819.45|2826.44|2818.74|24
1651593250000|2022-05-03 15:54:10|2826.61|2818.91|2827.46|2819.76|2827.46|2819.76|2826.5|2818.8|28
1651593260000|2022-05-03 15:54:20|2827.48|2819.78|2828.1|2820.4|2828.14|2820.44|2827.07|2819.37|33
1651593270000|2022-05-03 15:54:30|2828.18|2820.48|2827.44|2819.74|2828.25|2820.55|2827.43|2819.73|30
1651593280000|2022-05-03 15:54:40|2827.45|2819.75|2827.51|2819.81|2827.57|2819.87|2827.45|2819.75|25
1651593290000|2022-05-03 15:54:50|2827.5|2819.8|2826.81|2819.11|2827.52|2819.82|2826.75|2819.05|31
1651593300000|2022-05-03 15:55:00|2826.6|2818.9|2825.13|2817.43|2826.64|2818.94|2824.96|2817.26|18
1651593310000|2022-05-03 15:55:10|2825.23|2817.53|2826.45|2818.75|2826.69|2818.99|2825.12|2817.42|28
1651593320000|2022-05-03 15:55:20|2826.49|2818.79|2826.11|2818.41|2826.69|2818.99|2825.79|2818.09|29
1651593330000|2022-05-03 15:55:30|2826.44|2818.74|2826.53|2818.83|2826.58|2818.88|2825.87|2818.17|28
1651593340000|2022-05-03 15:55:40|2826.54|2818.84|2826.47|2818.77|2826.57|2818.87|2826.47|2818.77|23
1651593350000|2022-05-03 15:55:50|2826.46|2818.76|2826.15|2818.45|2826.46|2818.76|2826.13|2818.43|16
1651593360000|2022-05-03 15:56:00|2826.2|2818.5|2825.12|2817.42|2826.21|2818.51|2825.05|2817.35|25
1651593370000|2022-05-03 15:56:10|2825.18|2817.48|2825|2817.3|2825.18|2817.48|2824.99|2817.29|6
1651593380000|2022-05-03 15:56:20|2824.99|2817.29|2824.96|2817.26|2825.02|2817.32|2824.85|2817.15|12
1651593390000|2022-05-03 15:56:30|2824.97|2817.27|2824.96|2817.26|2824.97|2817.27|2824.81|2817.11|11
1651593400000|2022-05-03 15:56:40|2824.97|2817.27|2824.65|2816.95|2825.11|2817.41|2824.39|2816.69|21
1651593410000|2022-05-03 15:56:50|2824.63|2816.93|2823.8|2816.1|2824.77|2817.07|2823.8|2816.1|30
1651593420000|2022-05-03 15:57:00|2824.28|2816.58|2822.76|2815.06|2824.37|2816.67|2822.76|2815.06|30
1651593430000|2022-05-03 15:57:10|2822.94|2815.24|2823.09|2815.39|2823.17|2815.47|2822.76|2815.06|18
1651593440000|2022-05-03 15:57:20|2823.71|2816.01|2824.38|2816.68|2824.4|2816.7|2823.09|2815.39|35
1651593450000|2022-05-03 15:57:30|2824.4|2816.7|2825.09|2817.39|2825.46|2817.76|2824.22|2816.52|32
1651593460000|2022-05-03 15:57:40|2825.55|2817.85|2824.62|2816.92|2825.55|2817.85|2824.31|2816.61|34
1651593470000|2022-05-03 15:57:50|2824.9|2817.2|2824.76|2817.06|2824.9|2817.2|2824.32|2816.62|19
1651593480000|2022-05-03 15:58:00|2824.64|2816.94|2824.32|2816.62|2824.77|2817.07|2824.26|2816.56|27
1651593490000|2022-05-03 15:58:10|2824.69|2816.99|2825.88|2818.18|2825.88|2818.18|2824.69|2816.99|25
1651593500000|2022-05-03 15:58:20|2825.95|2818.25|2825.85|2818.15|2826.66|2818.96|2825.44|2817.74|33
1651593510000|2022-05-03 15:58:30|2825.67|2817.97|2826.03|2818.33|2826.1|2818.4|2825.43|2817.73|29
1651593520000|2022-05-03 15:58:40|2826.04|2818.34|2825.44|2817.74|2826.07|2818.37|2825.44|2817.74|26
1651593530000|2022-05-03 15:58:50|2825.48|2817.78|2825.32|2817.62|2825.48|2817.78|2825.3|2817.6|15
1651593540000|2022-05-03 15:59:00|2825.33|2817.63|2825.97|2818.27|2826.09|2818.39|2825.29|2817.59|23
1651593550000|2022-05-03 15:59:10|2825.98|2818.28|2826.24|2818.54|2826.28|2818.58|2825.98|2818.28|21
1651593560000|2022-05-03 15:59:20|2826.27|2818.57|2826.8|2819.1|2826.8|2819.1|2826.19|2818.49|35
1651593570000|2022-05-03 15:59:30|2826.79|2819.09|2826.62|2818.92|2827.13|2819.43|2826.62|2818.92|29
1651593580000|2022-05-03 15:59:40|2826.53|2818.83|2825.92|2818.22|2826.53|2818.83|2825.49|2817.79|31
1651593590000|2022-05-03 15:59:50|2825.77|2818.07|2825.99|2818.29|2826.07|2818.37|2825.49|2817.79|21
1651593600000|2022-05-03 16:00:00|2825.98|2818.28|2826.22|2818.52|2826.22|2818.52|2825.93|2818.23|17
1651593610000|2022-05-03 16:00:10|2826.09|2818.39|2825.42|2817.72|2826.21|2818.51|2825.42|2817.72|21
1651593620000|2022-05-03 16:00:20|2825.41|2817.71|2825.6|2817.9|2825.64|2817.94|2824.95|2817.25|16
1651593630000|2022-05-03 16:00:30|2825.62|2817.92|2825.27|2817.57|2825.62|2817.92|2825.25|2817.55|17
1651593640000|2022-05-03 16:00:40|2825.31|2817.61|2825.43|2817.73|2825.85|2818.15|2825.17|2817.47|22
1651593650000|2022-05-03 16:00:50|2825.5|2817.8|2826.05|2818.35|2826.22|2818.52|2825.5|2817.8|32
1651593660000|2022-05-03 16:01:00|2826.43|2818.73|2827.03|2819.33|2827.2|2819.5|2826.33|2818.63|33
1651593670000|2022-05-03 16:01:10|2827.01|2819.31|2827.51|2819.81|2827.72|2820.02|2826.86|2819.16|35
1651593680000|2022-05-03 16:01:20|2827.57|2819.87|2828.41|2820.71|2828.41|2820.71|2827.57|2819.87|31
1651593690000|2022-05-03 16:01:30|2828.42|2820.72|2829.33|2821.63|2829.37|2821.67|2828.42|2820.72|30
1651593700000|2022-05-03 16:01:40|2829.32|2821.62|2829.8|2822.1|2830.41|2822.71|2829.3|2821.6|31
1651593710000|2022-05-03 16:01:50|2829.78|2822.08|2829.28|2821.58|2829.8|2822.1|2829.26|2821.56|27
1651593720000|2022-05-03 16:02:00|2829.2|2821.5|2828.54|2820.84|2829.2|2821.5|2828.54|2820.84|31
1651593730000|2022-05-03 16:02:10|2828.53|2820.83|2829.24|2821.54|2829.43|2821.73|2828.37|2820.67|27
1651593740000|2022-05-03 16:02:20|2829.99|2822.29|2830.64|2822.94|2831.1|2823.4|2829.58|2821.88|32
1651593750000|2022-05-03 16:02:30|2830.55|2822.85|2830.68|2822.98|2830.73|2823.03|2829.85|2822.15|34
1651593760000|2022-05-03 16:02:40|2830.65|2822.95|2829.86|2822.16|2830.67|2822.97|2829.86|2822.16|29
1651593770000|2022-05-03 16:02:50|2830.12|2822.42|2830.39|2822.69|2830.43|2822.73|2829.68|2821.98|34
1651593780000|2022-05-03 16:03:00|2830.31|2822.61|2830.29|2822.59|2831.09|2823.39|2830.25|2822.55|33
1651593790000|2022-05-03 16:03:10|2829.76|2822.06|2829.36|2821.66|2829.76|2822.06|2828.45|2820.75|26
1651593800000|2022-05-03 16:03:20|2829.55|2821.85|2830.21|2822.51|2830.29|2822.59|2829.55|2821.85|28
1651593810000|2022-05-03 16:03:30|2830.2|2822.5|2830.46|2822.76|2830.46|2822.76|2830.2|2822.5|14
1651593820000|2022-05-03 16:03:40|2830.43|2822.73|2829.96|2822.26|2830.48|2822.78|2829.96|2822.26|20
1651593830000|2022-05-03 16:03:50|2829.97|2822.27|2829.13|2821.43|2829.97|2822.27|2828.85|2821.15|17
1651593840000|2022-05-03 16:04:00|2829.17|2821.47|2828.88|2821.18|2829.17|2821.47|2828.15|2820.45|24
1651593850000|2022-05-03 16:04:10|2828.73|2821.03|2828.47|2820.77|2828.73|2821.03|2828.27|2820.57|29
1651593860000|2022-05-03 16:04:20|2828.6|2820.9|2828.37|2820.67|2828.78|2821.08|2828.34|2820.64|28
1651593870000|2022-05-03 16:04:30|2828.38|2820.68|2828.55|2820.85|2828.64|2820.94|2827.97|2820.27|34
1651593880000|2022-05-03 16:04:40|2828.51|2820.81|2828.38|2820.68|2828.56|2820.86|2827.97|2820.27|19
1651593890000|2022-05-03 16:04:50|2828.43|2820.73|2828.11|2820.41|2828.45|2820.75|2827.97|2820.27|25
1651593900000|2022-05-03 16:05:00|2828.25|2820.55|2827.28|2819.58|2828.27|2820.57|2827.28|2819.58|28
1651593910000|2022-05-03 16:05:10|2827.54|2819.84|2825.68|2817.98|2827.97|2820.27|2825.68|2817.98|35
1651593920000|2022-05-03 16:05:20|2825.71|2818.01|2825.89|2818.19|2826.23|2818.53|2825.15|2817.45|35
1651593930000|2022-05-03 16:05:30|2825.74|2818.04|2825.68|2817.98|2826.23|2818.53|2825.47|2817.77|32
1651593940000|2022-05-03 16:05:40|2824.78|2817.08|2821.85|2814.15|2824.93|2817.23|2821.69|2813.99|31
1651593950000|2022-05-03 16:05:50|2822.18|2814.48|2819.62|2811.92|2822.18|2814.48|2817.88|2810.18|37
1651593960000|2022-05-03 16:06:00|2819.61|2811.91|2817.49|2809.79|2819.61|2811.91|2816.68|2808.98|29
1651593970000|2022-05-03 16:06:10|2817.48|2809.78|2815.63|2807.93|2817.48|2809.78|2815.63|2807.93|27
1651593980000|2022-05-03 16:06:20|2815.65|2807.95|2816.41|2808.71|2816.42|2808.72|2815.23|2807.53|30
1651593990000|2022-05-03 16:06:30|2816.4|2808.7|2815.59|2807.89|2816.78|2809.08|2815.3|2807.6|35
1651594000000|2022-05-03 16:06:40|2815.51|2807.81|2815.31|2807.61|2815.61|2807.91|2815.16|2807.46|20
1651594010000|2022-05-03 16:06:50|2815.16|2807.46|2812.24|2804.54|2815.16|2807.46|2811.7|2804|34
1651594020000|2022-05-03 16:07:00|2811.97|2804.27|2809.99|2802.29|2811.97|2804.27|2809.36|2801.66|35
1651594030000|2022-05-03 16:07:10|2810.02|2802.32|2811.58|2803.88|2811.95|2804.25|2809.58|2801.88|38
1651594040000|2022-05-03 16:07:20|2811.84|2804.14|2811.46|2803.76|2812.81|2805.11|2811.31|2803.61|37
1651594050000|2022-05-03 16:07:30|2811.51|2803.81|2809.27|2801.57|2811.57|2803.87|2808.99|2801.29|37
1651594060000|2022-05-03 16:07:40|2809.26|2801.56|2809.47|2801.77|2810|2802.3|2808.99|2801.29|36
1651594070000|2022-05-03 16:07:50|2809|2801.3|2807.43|2799.73|2809.48|2801.78|2807.43|2799.73|36
1651594080000|2022-05-03 16:08:00|2807.42|2799.72|2807.23|2799.53|2807.88|2800.18|2806.72|2799.02|39
1651594090000|2022-05-03 16:08:10|2807.28|2799.58|2805.61|2797.91|2807.28|2799.58|2805.57|2797.87|35
1651594100000|2022-05-03 16:08:20|2805.74|2798.04|2806.14|2798.44|2807.34|2799.64|2805.5|2797.8|35
1651594110000|2022-05-03 16:08:30|2806.26|2798.56|2805.37|2797.67|2806.26|2798.56|2805.34|2797.64|30
1651594120000|2022-05-03 16:08:40|2805.71|2798.01|2805.55|2797.85|2805.73|2798.03|2804.8|2797.1|35
1651594130000|2022-05-03 16:08:50|2805.48|2797.78|2805.43|2797.73|2806.4|2798.7|2805|2797.3|35
1651594140000|2022-05-03 16:09:00|2805.5|2797.8|2804.89|2797.19|2805.59|2797.89|2804.89|2797.19|34
1651594150000|2022-05-03 16:09:10|2805.16|2797.46|2805.91|2798.21|2806.46|2798.76|2804.89|2797.19|37
1651594160000|2022-05-03 16:09:20|2806.39|2798.69|2808.3|2800.6|2808.77|2801.07|2806.02|2798.32|37
1651594170000|2022-05-03 16:09:30|2808.92|2801.22|2808.58|2800.88|2809.38|2801.68|2807.8|2800.1|33
1651594180000|2022-05-03 16:09:40|2808.38|2800.68|2809.96|2802.26|2810.15|2802.45|2808.38|2800.68|35
1651594190000|2022-05-03 16:09:50|2810.15|2802.45|2810|2802.3|2810.64|2802.94|2809.99|2802.29|35
1651594200000|2022-05-03 16:10:00|2809.83|2802.13|2809.21|2801.51|2809.94|2802.24|2809.01|2801.31|30
1651594210000|2022-05-03 16:10:10|2809.43|2801.73|2810.1|2802.4|2810.49|2802.79|2809.29|2801.59|23
1651594220000|2022-05-03 16:10:20|2810.47|2802.77|2809.34|2801.64|2810.85|2803.15|2809.32|2801.62|36
1651594230000|2022-05-03 16:10:30|2809.08|2801.38|2810.11|2802.41|2810.6|2802.9|2809.08|2801.38|34
1651594240000|2022-05-03 16:10:40|2810.54|2802.84|2810.53|2802.83|2810.75|2803.05|2809.43|2801.73|33
1651594250000|2022-05-03 16:10:50|2810.52|2802.82|2810.56|2802.86|2810.84|2803.14|2810.26|2802.56|34
1651594260000|2022-05-03 16:11:00|2810.54|2802.84|2810.77|2803.07|2811.42|2803.72|2810.32|2802.62|37
1651594270000|2022-05-03 16:11:10|2810.75|2803.05|2810.52|2802.82|2811.02|2803.32|2810|2802.3|30
1651594280000|2022-05-03 16:11:20|2810.85|2803.15|2810.55|2802.85|2810.85|2803.15|2810.35|2802.65|33
1651594290000|2022-05-03 16:11:30|2810.61|2802.91|2810.02|2802.32|2810.67|2802.97|2810.02|2802.32|20
1651594300000|2022-05-03 16:11:40|2810.12|2802.42|2809.68|2801.98|2810.15|2802.45|2809.68|2801.98|28
1651594310000|2022-05-03 16:11:50|2809.66|2801.96|2808.88|2801.18|2809.66|2801.96|2808.38|2800.68|15
1651594320000|2022-05-03 16:12:00|2809.2|2801.5|2809.66|2801.96|2809.93|2802.23|2809.2|2801.5|21
1651594330000|2022-05-03 16:12:10|2809.55|2801.85|2808.3|2800.6|2809.55|2801.85|2808.3|2800.6|11
1651594340000|2022-05-03 16:12:20|2808.27|2800.57|2808.32|2800.62|2808.32|2800.62|2807.9|2800.2|23
1651594350000|2022-05-03 16:12:30|2808.15|2800.45|2810.29|2802.59|2810.29|2802.59|2808.15|2800.45|32
1651594360000|2022-05-03 16:12:40|2810.43|2802.73|2810.87|2803.17|2810.87|2803.17|2810.42|2802.72|26
1651594370000|2022-05-03 16:12:50|2810.78|2803.08|2811.07|2803.37|2811.25|2803.55|2810.6|2802.9|33
1651594380000|2022-05-03 16:13:00|2811.09|2803.39|2811.29|2803.59|2812.48|2804.78|2811.09|2803.39|35
1651594390000|2022-05-03 16:13:10|2811.73|2804.03|2811.49|2803.79|2811.82|2804.12|2811.07|2803.37|29
1651594400000|2022-05-03 16:13:20|2811.91|2804.21|2811.23|2803.53|2811.91|2804.21|2811.1|2803.4|25
1651594410000|2022-05-03 16:13:30|2811.5|2803.8|2811.37|2803.67|2812.08|2804.38|2811.23|2803.53|29
1651594420000|2022-05-03 16:13:40|2811.27|2803.57|2811.19|2803.49|2811.75|2804.05|2811.15|2803.45|21
1651594430000|2022-05-03 16:13:50|2811.15|2803.45|2811.06|2803.36|2811.23|2803.53|2811.06|2803.36|18
1651594440000|2022-05-03 16:14:00|2811.05|2803.35|2810.83|2803.13|2811.12|2803.42|2810.83|2803.13|18
1651594450000|2022-05-03 16:14:10|2810.9|2803.2|2810.21|2802.51|2810.95|2803.25|2810.21|2802.51|14
1651594460000|2022-05-03 16:14:20|2810.08|2802.38|2810.83|2803.13|2810.83|2803.13|2809.94|2802.24|20
1651594470000|2022-05-03 16:14:30|2810.82|2803.12|2809.57|2801.87|2810.88|2803.18|2809.47|2801.77|29
1651594480000|2022-05-03 16:14:40|2809.74|2802.04|2810.28|2802.58|2810.28|2802.58|2809.28|2801.58|23
1651594490000|2022-05-03 16:14:50|2810.3|2802.6|2810.62|2802.92|2810.62|2802.92|2810.3|2802.6|18
1651594500000|2022-05-03 16:15:00|2810.63|2802.93|2809.51|2801.81|2810.72|2803.02|2809.3|2801.6|31
1651594510000|2022-05-03 16:15:10|2809.55|2801.85|2808.63|2800.93|2809.61|2801.91|2808.51|2800.81|28
1651594520000|2022-05-03 16:15:20|2808.83|2801.13|2809.12|2801.42|2809.49|2801.79|2808.78|2801.08|30
1651594530000|2022-05-03 16:15:30|2809.13|2801.43|2809.11|2801.41|2809.2|2801.5|2809.07|2801.37|26
1651594540000|2022-05-03 16:15:40|2809.08|2801.38|2808.28|2800.58|2809.08|2801.38|2808.28|2800.58|33
1651594550000|2022-05-03 16:15:50|2808.25|2800.55|2807.9|2800.2|2808.25|2800.55|2807.5|2799.8|34
1651594560000|2022-05-03 16:16:00|2807.94|2800.24|2807.28|2799.58|2808.2|2800.5|2807.06|2799.36|23
1651594570000|2022-05-03 16:16:10|2807.25|2799.55|2806.28|2798.58|2807.25|2799.55|2806.28|2798.58|26
1651594580000|2022-05-03 16:16:20|2806.2|2798.5|2808.34|2800.64|2808.39|2800.69|2806.2|2798.5|35
1651594590000|2022-05-03 16:16:30|2808.54|2800.84|2808.27|2800.57|2808.89|2801.19|2808.27|2800.57|28
1651594600000|2022-05-03 16:16:40|2808.4|2800.7|2807.92|2800.22|2808.4|2800.7|2807.86|2800.16|29
1651594610000|2022-05-03 16:16:50|2808.01|2800.31|2807.46|2799.76|2808.45|2800.75|2807.38|2799.68|26
1651594620000|2022-05-03 16:17:00|2807.7|2800|2807.9|2800.2|2808.09|2800.39|2807.48|2799.78|21
1651594630000|2022-05-03 16:17:10|2807.92|2800.22|2808.62|2800.92|2808.68|2800.98|2807.9|2800.2|24
1651594640000|2022-05-03 16:17:20|2808.63|2800.93|2808.38|2800.68|2808.63|2800.93|2808.33|2800.63|23
1651594650000|2022-05-03 16:17:30|2808.41|2800.71|2808.62|2800.92|2808.62|2800.92|2808.31|2800.61|21
1651594660000|2022-05-03 16:17:40|2808.65|2800.95|2808.53|2800.83|2808.65|2800.95|2808.53|2800.83|10
1651594670000|2022-05-03 16:17:50|2808.54|2800.84|2808.54|2800.84|2808.55|2800.85|2808.49|2800.79|10
1651594680000|2022-05-03 16:18:00|2808.46|2800.76|2807.36|2799.66|2808.46|2800.76|2807.33|2799.63|28
1651594690000|2022-05-03 16:18:10|2807.43|2799.73|2808.19|2800.49|2808.4|2800.7|2807.37|2799.67|27
1651594700000|2022-05-03 16:18:20|2808.28|2800.58|2808.9|2801.2|2809.13|2801.43|2808.21|2800.51|21
1651594710000|2022-05-03 16:18:30|2808.79|2801.09|2807.91|2800.21|2808.79|2801.09|2807.87|2800.17|12
1651594720000|2022-05-03 16:18:40|2807.93|2800.23|2809.88|2802.18|2809.88|2802.18|2807.93|2800.23|24
1651594730000|2022-05-03 16:18:50|2809.96|2802.26|2809.03|2801.33|2810.18|2802.48|2809.03|2801.33|31
1651594740000|2022-05-03 16:19:00|2809|2801.3|2809.51|2801.81|2810.47|2802.77|2809|2801.3|30
1651594750000|2022-05-03 16:19:10|2809.61|2801.91|2810.31|2802.61|2810.45|2802.75|2809.51|2801.81|24
1651594760000|2022-05-03 16:19:20|2810.38|2802.68|2810.99|2803.29|2811.03|2803.33|2810.35|2802.65|33
1651594770000|2022-05-03 16:19:30|2810.79|2803.09|2809.81|2802.11|2810.79|2803.09|2809.7|2802|32
1651594780000|2022-05-03 16:19:40|2810.23|2802.53|2809.67|2801.97|2810.23|2802.53|2809.22|2801.52|37
1651594790000|2022-05-03 16:19:50|2809.73|2802.03|2809.11|2801.41|2809.91|2802.21|2808.38|2800.68|26
1651594800000|2022-05-03 16:20:00|2809.1|2801.4|2809.86|2802.16|2809.86|2802.16|2809.1|2801.4|27
1651594810000|2022-05-03 16:20:10|2809.91|2802.21|2810.35|2802.65|2810.47|2802.77|2809.71|2802.01|26
1651594820000|2022-05-03 16:20:20|2810.47|2802.77|2809.96|2802.26|2810.47|2802.77|2809.44|2801.74|15
1651594830000|2022-05-03 16:20:30|2809.94|2802.24|2808.57|2800.87|2810.18|2802.48|2808.43|2800.73|37
1651594840000|2022-05-03 16:20:40|2808.65|2800.95|2808.56|2800.86|2809.19|2801.49|2808.56|2800.86|32
1651594850000|2022-05-03 16:20:50|2808.63|2800.93|2809.27|2801.57|2809.43|2801.73|2808.48|2800.78|30
1651594860000|2022-05-03 16:21:00|2809.06|2801.36|2808.95|2801.25|2809.41|2801.71|2808.93|2801.23|26
1651594870000|2022-05-03 16:21:10|2809.03|2801.33|2808.95|2801.25|2809.45|2801.75|2808.52|2800.82|32
1651594880000|2022-05-03 16:21:20|2809.04|2801.34|2811.18|2803.48|2811.34|2803.64|2809.04|2801.34|36
1651594890000|2022-05-03 16:21:30|2811.06|2803.36|2810.43|2802.73|2811.14|2803.44|2810.37|2802.67|37
1651594900000|2022-05-03 16:21:40|2810.38|2802.68|2809.4|2801.7|2810.38|2802.68|2809.37|2801.67|34
1651594910000|2022-05-03 16:21:50|2809.17|2801.47|2809.42|2801.72|2809.52|2801.82|2808.93|2801.23|26
1651594920000|2022-05-03 16:22:00|2809.41|2801.71|2809.43|2801.73|2809.43|2801.73|2808.7|2801|22
1651594930000|2022-05-03 16:22:10|2809.5|2801.8|2810.57|2802.87|2810.58|2802.88|2809.37|2801.67|31
1651594940000|2022-05-03 16:22:20|2810.49|2802.79|2809.64|2801.94|2810.49|2802.79|2809.64|2801.94|35
1651594950000|2022-05-03 16:22:30|2809.63|2801.93|2808.46|2800.76|2809.73|2802.03|2808.46|2800.76|25
1651594960000|2022-05-03 16:22:40|2808.48|2800.78|2809.47|2801.77|2809.56|2801.86|2808.48|2800.78|25
1651594970000|2022-05-03 16:22:50|2809.42|2801.72|2808.78|2801.08|2809.57|2801.87|2808.63|2800.93|32
1651594980000|2022-05-03 16:23:00|2809.04|2801.34|2808.18|2800.48|2809.06|2801.36|2808.09|2800.39|33
1651594990000|2022-05-03 16:23:10|2808.25|2800.55|2810.04|2802.34|2810.05|2802.35|2808.25|2800.55|32
1651595000000|2022-05-03 16:23:20|2809.81|2802.11|2809.12|2801.42|2810.2|2802.5|2809.12|2801.42|33
1651595010000|2022-05-03 16:23:30|2809.68|2801.98|2810.61|2802.91|2810.67|2802.97|2809.68|2801.98|35
1651595020000|2022-05-03 16:23:40|2810.48|2802.78|2809.56|2801.86|2810.82|2803.12|2809.51|2801.81|33
1651595030000|2022-05-03 16:23:50|2809.72|2802.02|2809.49|2801.79|2809.84|2802.14|2809.46|2801.76|34
1651595040000|2022-05-03 16:24:00|2809.6|2801.9|2809.57|2801.87|2809.85|2802.15|2808.94|2801.24|33
1651595050000|2022-05-03 16:24:10|2809.53|2801.83|2809.8|2802.1|2809.92|2802.22|2809.53|2801.83|35
1651595060000|2022-05-03 16:24:20|2809.84|2802.14|2810.92|2803.22|2810.99|2803.29|2809.84|2802.14|29
1651595070000|2022-05-03 16:24:30|2810.94|2803.24|2810.89|2803.19|2811|2803.3|2810.48|2802.78|31
1651595080000|2022-05-03 16:24:40|2810.9|2803.2|2810.9|2803.2|2811.02|2803.32|2810.67|2802.97|25
1651595090000|2022-05-03 16:24:50|2810.6|2802.9|2810.46|2802.76|2810.6|2802.9|2810.2|2802.5|30
1651595100000|2022-05-03 16:25:00|2810.52|2802.82|2810.49|2802.79|2810.92|2803.22|2810.25|2802.55|27
1651595110000|2022-05-03 16:25:10|2810.48|2802.78|2810.21|2802.51|2811.12|2803.42|2810.2|2802.5|27
1651595120000|2022-05-03 16:25:20|2810.19|2802.49|2809.18|2801.48|2810.19|2802.49|2809.13|2801.43|29
1651595130000|2022-05-03 16:25:30|2809.21|2801.51|2809.68|2801.98|2809.69|2801.99|2809.14|2801.44|26
1651595140000|2022-05-03 16:25:40|2809.69|2801.99|2811.04|2803.34|2811.44|2803.74|2809.67|2801.97|34
1651595150000|2022-05-03 16:25:50|2811.06|2803.36|2810.86|2803.16|2811.28|2803.58|2810.72|2803.02|33
1651595160000|2022-05-03 16:26:00|2810.81|2803.11|2810.88|2803.18|2810.99|2803.29|2810.68|2802.98|32
1651595170000|2022-05-03 16:26:10|2810.99|2803.29|2810.68|2802.98|2810.99|2803.29|2810.24|2802.54|19
1651595180000|2022-05-03 16:26:20|2810.57|2802.87|2810.89|2803.19|2810.89|2803.19|2810.52|2802.82|18
1651595190000|2022-05-03 16:26:30|2810.77|2803.07|2810.79|2803.09|2810.89|2803.19|2810.66|2802.96|25
1651595200000|2022-05-03 16:26:40|2810.77|2803.07|2810.53|2802.83|2810.77|2803.07|2810.51|2802.81|27
1651595210000|2022-05-03 16:26:50|2810.57|2802.87|2810.09|2802.39|2810.65|2802.95|2810.05|2802.35|25
1651595220000|2022-05-03 16:27:00|2810|2802.3|2809.03|2801.33|2810|2802.3|2808.91|2801.21|16
1651595230000|2022-05-03 16:27:10|2809.17|2801.47|2808.71|2801.01|2809.18|2801.48|2808.63|2800.93|28
1651595240000|2022-05-03 16:27:20|2808.92|2801.22|2809.01|2801.31|2809.29|2801.59|2808.63|2800.93|25
1651595250000|2022-05-03 16:27:30|2809.27|2801.57|2810.43|2802.73|2810.49|2802.79|2808.93|2801.23|36
1651595260000|2022-05-03 16:27:40|2810.39|2802.69|2810.21|2802.51|2810.49|2802.79|2810.14|2802.44|34
1651595270000|2022-05-03 16:27:50|2810.19|2802.49|2813.55|2805.85|2813.57|2805.87|2810.15|2802.45|37
1651595280000|2022-05-03 16:28:00|2813.77|2806.07|2813.41|2805.71|2814.37|2806.67|2813.4|2805.7|34
1651595290000|2022-05-03 16:28:10|2813.45|2805.75|2813.65|2805.95|2813.65|2805.95|2812.81|2805.11|36
1651595300000|2022-05-03 16:28:20|2813.54|2805.84|2812.18|2804.48|2813.73|2806.03|2812.08|2804.38|35
1651595310000|2022-05-03 16:28:30|2812.2|2804.5|2812.07|2804.37|2813.06|2805.36|2812.03|2804.33|34
1651595320000|2022-05-03 16:28:40|2812.05|2804.35|2812.53|2804.83|2813.06|2805.36|2812.05|2804.35|31
1651595330000|2022-05-03 16:28:50|2812.42|2804.72|2813.38|2805.68|2813.38|2805.68|2812.31|2804.61|34
1651595340000|2022-05-03 16:29:00|2812.7|2805|2810.53|2802.83|2812.7|2805|2810.43|2802.73|28
1651595350000|2022-05-03 16:29:10|2810.48|2802.78|2810.65|2802.95|2811.19|2803.49|2810.36|2802.66|28
1651595360000|2022-05-03 16:29:20|2810.63|2802.93|2810.02|2802.32|2811.09|2803.39|2809.85|2802.15|30
1651595370000|2022-05-03 16:29:30|2809.85|2802.15|2809.44|2801.74|2810.07|2802.37|2808.74|2801.04|31
1651595380000|2022-05-03 16:29:40|2810.09|2802.39|2810.15|2802.45|2810.39|2802.69|2809.56|2801.86|32
1651595390000|2022-05-03 16:29:50|2810.18|2802.48|2809.14|2801.44|2810.7|2803|2809.11|2801.41|37
1651595400000|2022-05-03 16:30:00|2809.13|2801.43|2805.87|2798.17|2809.14|2801.44|2805.81|2798.11|36
1651595410000|2022-05-03 16:30:10|2806.02|2798.32|2806|2798.3|2806.53|2798.83|2805.86|2798.16|32
1651595420000|2022-05-03 16:30:20|2805.94|2798.24|2807.39|2799.69|2807.79|2800.09|2805.94|2798.24|40
1651595430000|2022-05-03 16:30:30|2807.38|2799.68|2809.09|2801.39|2809.3|2801.6|2807.28|2799.58|35
1651595440000|2022-05-03 16:30:40|2809.33|2801.63|2809.32|2801.62|2809.49|2801.79|2808.76|2801.06|31
1651595450000|2022-05-03 16:30:50|2809.53|2801.83|2809.61|2801.91|2809.67|2801.97|2809.06|2801.36|34
1651595460000|2022-05-03 16:31:00|2809.41|2801.71|2810.39|2802.69|2810.51|2802.81|2809.41|2801.71|35
1651595470000|2022-05-03 16:31:10|2810.18|2802.48|2807.8|2800.1|2810.39|2802.69|2807.7|2800|33
1651595480000|2022-05-03 16:31:20|2807.83|2800.13|2809.21|2801.51|2809.29|2801.59|2807.79|2800.09|35
1651595490000|2022-05-03 16:31:30|2809.22|2801.52|2809.53|2801.83|2809.78|2802.08|2809.22|2801.52|32
1651595500000|2022-05-03 16:31:40|2809.51|2801.81|2809.02|2801.32|2809.62|2801.92|2808.37|2800.67|36
1651595510000|2022-05-03 16:31:50|2808.87|2801.17|2808.18|2800.48|2809.5|2801.8|2808.13|2800.43|35
1651595520000|2022-05-03 16:32:00|2808.35|2800.65|2806.62|2798.92|2808.35|2800.65|2806.58|2798.88|31
1651595530000|2022-05-03 16:32:10|2806.52|2798.82|2805.83|2798.13|2807.03|2799.33|2805.63|2797.93|27
1651595540000|2022-05-03 16:32:20|2805.86|2798.16|2806.85|2799.15|2807.35|2799.65|2805.72|2798.02|28
1651595550000|2022-05-03 16:32:30|2806.75|2799.05|2807.56|2799.86|2807.56|2799.86|2806.58|2798.88|29
1651595560000|2022-05-03 16:32:40|2807.4|2799.7|2807.05|2799.35|2807.56|2799.86|2806.13|2798.43|30
1651595570000|2022-05-03 16:32:50|2807.03|2799.33|2806.01|2798.31|2807.03|2799.33|2805.81|2798.11|34
1651595580000|2022-05-03 16:33:00|2805.86|2798.16|2805.25|2797.55|2805.86|2798.16|2804.79|2797.09|32
1651595590000|2022-05-03 16:33:10|2805.52|2797.82|2807.48|2799.78|2808.65|2800.95|2805.39|2797.69|38
1651595600000|2022-05-03 16:33:20|2807.42|2799.72|2807.69|2799.99|2807.69|2799.99|2806.36|2798.66|37
1651595610000|2022-05-03 16:33:30|2807.74|2800.04|2807.88|2800.18|2808.65|2800.95|2807.55|2799.85|37
1651595620000|2022-05-03 16:33:40|2807.78|2800.08|2807.88|2800.18|2807.88|2800.18|2807.56|2799.86|24
1651595630000|2022-05-03 16:33:50|2807.77|2800.07|2805.86|2798.16|2807.77|2800.07|2805.74|2798.04|33
1651595640000|2022-05-03 16:34:00|2806.55|2798.85|2805.11|2797.41|2806.55|2798.85|2805.11|2797.41|35
1651595650000|2022-05-03 16:34:10|2805.09|2797.39|2806.34|2798.64|2806.61|2798.91|2805.09|2797.39|35
1651595660000|2022-05-03 16:34:20|2806.36|2798.66|2805.1|2797.4|2806.72|2799.02|2805.02|2797.32|34
1651595670000|2022-05-03 16:34:30|2805.11|2797.41|2806.05|2798.35|2806.05|2798.35|2805.02|2797.32|27
1651595680000|2022-05-03 16:34:40|2806.07|2798.37|2806.19|2798.49|2806.19|2798.49|2805.75|2798.05|32
1651595690000|2022-05-03 16:34:50|2806.07|2798.37|2806.6|2798.9|2806.81|2799.11|2805.84|2798.14|36
1651595700000|2022-05-03 16:35:00|2806.69|2798.99|2806.37|2798.67|2806.86|2799.16|2806.18|2798.48|33
1651595710000|2022-05-03 16:35:10|2806.34|2798.64|2805.85|2798.15|2806.47|2798.77|2805.65|2797.95|33
1651595720000|2022-05-03 16:35:20|2805.84|2798.14|2806.41|2798.71|2806.43|2798.73|2805.79|2798.09|29
1651595730000|2022-05-03 16:35:30|2806.24|2798.54|2806.12|2798.42|2807.08|2799.38|2806.12|2798.42|34
1651595740000|2022-05-03 16:35:40|2806.1|2798.4|2805.82|2798.12|2806.66|2798.96|2805.22|2797.52|33
1651595750000|2022-05-03 16:35:50|2805.85|2798.15|2806.95|2799.25|2807.17|2799.47|2805.67|2797.97|39
1651595760000|2022-05-03 16:36:00|2806.81|2799.11|2806.26|2798.56|2807.66|2799.96|2806.26|2798.56|35
1651595770000|2022-05-03 16:36:10|2806.22|2798.52|2807.97|2800.27|2808.04|2800.34|2806.22|2798.52|36
1651595780000|2022-05-03 16:36:20|2807.95|2800.25|2808.1|2800.4|2808.86|2801.16|2807.95|2800.25|31
1651595790000|2022-05-03 16:36:30|2808.08|2800.38|2807.65|2799.95|2808.3|2800.6|2807.65|2799.95|32
1651595800000|2022-05-03 16:36:40|2807.64|2799.94|2808.27|2800.57|2808.27|2800.57|2807.22|2799.52|30
1651595810000|2022-05-03 16:36:50|2808.33|2800.63|2808.18|2800.48|2808.39|2800.69|2808.04|2800.34|24
1651595820000|2022-05-03 16:37:00|2808.19|2800.49|2808.25|2800.55|2808.36|2800.66|2808.18|2800.48|29
1651595830000|2022-05-03 16:37:10|2808.21|2800.51|2808.61|2800.91|2808.61|2800.91|2807.96|2800.26|31
1651595840000|2022-05-03 16:37:20|2808.23|2800.53|2808.45|2800.75|2808.74|2801.04|2807.99|2800.29|33
1651595850000|2022-05-03 16:37:30|2808.48|2800.78|2808.48|2800.78|2809.08|2801.38|2808.2|2800.5|33
1651595860000|2022-05-03 16:37:40|2808.59|2800.89|2808.98|2801.28|2809.09|2801.39|2808.34|2800.64|27
1651595870000|2022-05-03 16:37:50|2808.88|2801.18|2809.34|2801.64|2809.43|2801.73|2808.74|2801.04|35
1651595880000|2022-05-03 16:38:00|2809.02|2801.32|2811.33|2803.63|2811.42|2803.72|2809.02|2801.32|34
1651595890000|2022-05-03 16:38:10|2811.34|2803.64|2810.35|2802.65|2811.64|2803.94|2810.24|2802.54|33
1651595900000|2022-05-03 16:38:20|2810.34|2802.64|2810.86|2803.16|2811.51|2803.81|2810.34|2802.64|36
1651595910000|2022-05-03 16:38:30|2810.74|2803.04|2809.09|2801.39|2811|2803.3|2809.09|2801.39|34
1651595920000|2022-05-03 16:38:40|2809.1|2801.4|2808.85|2801.15|2809.5|2801.8|2808.46|2800.76|37
1651595930000|2022-05-03 16:38:50|2808.88|2801.18|2809.53|2801.83|2809.55|2801.85|2808.61|2800.91|33
1651595940000|2022-05-03 16:39:00|2809.19|2801.49|2808.2|2800.5|2809.73|2802.03|2808.16|2800.46|37
1651595950000|2022-05-03 16:39:10|2808.31|2800.61|2807.34|2799.64|2808.31|2800.61|2806.27|2798.57|40
1651595960000|2022-05-03 16:39:20|2807.87|2800.17|2806.54|2798.84|2808.29|2800.59|2806.27|2798.57|35
1651595970000|2022-05-03 16:39:30|2806.53|2798.83|2805.83|2798.13|2806.97|2799.27|2805.73|2798.03|36
1651595980000|2022-05-03 16:39:40|2806.17|2798.47|2806.51|2798.81|2807.14|2799.44|2805.58|2797.88|35
1651595990000|2022-05-03 16:39:50|2806.91|2799.21|2808.08|2800.38|2808.17|2800.47|2806.85|2799.15|36
1651596000000|2022-05-03 16:40:00|2807.87|2800.17|2806.65|2798.95|2808.05|2800.35|2806.6|2798.9|37
1651596010000|2022-05-03 16:40:10|2806.63|2798.93|2806.79|2799.09|2807.26|2799.56|2806.4|2798.7|26
1651596020000|2022-05-03 16:40:20|2806.74|2799.04|2806.78|2799.08|2806.86|2799.16|2804.63|2796.93|32
1651596030000|2022-05-03 16:40:30|2806.82|2799.12|2808.01|2800.31|2808.01|2800.31|2806.82|2799.12|35
1651596040000|2022-05-03 16:40:40|2808.07|2800.37|2810.83|2803.13|2810.86|2803.16|2808|2800.3|38
1651596050000|2022-05-03 16:40:50|2810.84|2803.14|2810.22|2802.52|2811.03|2803.33|2810.01|2802.31|35
1651596060000|2022-05-03 16:41:00|2810.4|2802.7|2809.22|2801.52|2810.49|2802.79|2809.08|2801.38|35
1651596070000|2022-05-03 16:41:10|2809.29|2801.59|2809.3|2801.6|2810.04|2802.34|2809.09|2801.39|35
1651596080000|2022-05-03 16:41:20|2809.66|2801.96|2810.63|2802.93|2811.22|2803.52|2809.66|2801.96|33
1651596090000|2022-05-03 16:41:30|2810|2802.3|2810.73|2803.03|2810.8|2803.1|2810|2802.3|31
1651596100000|2022-05-03 16:41:40|2810.24|2802.54|2810.97|2803.27|2811.15|2803.45|2810.24|2802.54|34
1651596110000|2022-05-03 16:41:50|2810.95|2803.25|2811.45|2803.75|2811.69|2803.99|2810.5|2802.8|34
1651596120000|2022-05-03 16:42:00|2811.6|2803.9|2811.38|2803.68|2812.1|2804.4|2810.96|2803.26|29
1651596130000|2022-05-03 16:42:10|2811.42|2803.72|2813.06|2805.36|2813.06|2805.36|2811.37|2803.67|36
1651596140000|2022-05-03 16:42:20|2812.88|2805.18|2813.05|2805.35|2813.58|2805.88|2812.67|2804.97|31
1651596150000|2022-05-03 16:42:30|2813.08|2805.38|2813.71|2806.01|2814.1|2806.4|2813.07|2805.37|37
1651596160000|2022-05-03 16:42:40|2813.77|2806.07|2812.55|2804.85|2813.77|2806.07|2812.1|2804.4|26
1651596170000|2022-05-03 16:42:50|2812.58|2804.88|2810.78|2803.08|2812.58|2804.88|2810.78|2803.08|29
1651596180000|2022-05-03 16:43:00|2810.7|2803|2811.58|2803.88|2811.67|2803.97|2810.2|2802.5|34
1651596190000|2022-05-03 16:43:10|2811.71|2804.01|2811.71|2804.01|2812.04|2804.34|2811.24|2803.54|33
1651596200000|2022-05-03 16:43:20|2811.58|2803.88|2810.77|2803.07|2811.87|2804.17|2810.77|2803.07|31
1651596210000|2022-05-03 16:43:30|2810.79|2803.09|2810.63|2802.93|2810.84|2803.14|2810.45|2802.75|29
1651596220000|2022-05-03 16:43:40|2810.61|2802.91|2810.63|2802.93|2810.67|2802.97|2810.48|2802.78|23
1651596230000|2022-05-03 16:43:50|2810.64|2802.94|2811.1|2803.4|2811.72|2804.02|2810.64|2802.94|35
1651596240000|2022-05-03 16:44:00|2811.2|2803.5|2812.32|2804.62|2812.43|2804.73|2811.2|2803.5|29
1651596250000|2022-05-03 16:44:10|2812.3|2804.6|2812.24|2804.54|2813.12|2805.42|2812.24|2804.54|28
1651596260000|2022-05-03 16:44:20|2812.25|2804.55|2812.27|2804.57|2812.3|2804.6|2812.22|2804.52|20
1651596270000|2022-05-03 16:44:30|2812.25|2804.55|2812.05|2804.35|2812.3|2804.6|2812.05|2804.35|20
1651596280000|2022-05-03 16:44:40|2812.12|2804.42|2811.36|2803.66|2812.12|2804.42|2811.23|2803.53|23
1651596290000|2022-05-03 16:44:50|2811.35|2803.65|2810.75|2803.05|2811.38|2803.68|2810.74|2803.04|22
1651596300000|2022-05-03 16:45:00|2810.76|2803.06|2810.29|2802.59|2810.93|2803.23|2810.29|2802.59|29
1651596310000|2022-05-03 16:45:10|2810.56|2802.86|2809.65|2801.95|2810.59|2802.89|2809.62|2801.92|28
1651596320000|2022-05-03 16:45:20|2809.64|2801.94|2809.13|2801.43|2809.79|2802.09|2809.11|2801.41|31
1651596330000|2022-05-03 16:45:30|2809.12|2801.42|2811.27|2803.57|2811.27|2803.57|2809.12|2801.42|38
1651596340000|2022-05-03 16:45:40|2811.25|2803.55|2810.25|2802.55|2811.25|2803.55|2810.25|2802.55|23
1651596350000|2022-05-03 16:45:50|2810.11|2802.41|2809.12|2801.42|2810.11|2802.41|2808.77|2801.07|30
1651596360000|2022-05-03 16:46:00|2809.13|2801.43|2808.92|2801.22|2809.3|2801.6|2808.86|2801.16|29
1651596370000|2022-05-03 16:46:10|2809.14|2801.44|2809.07|2801.37|2809.71|2802.01|2809.07|2801.37|32
1651596380000|2022-05-03 16:46:20|2809.06|2801.36|2810.76|2803.06|2810.82|2803.12|2809.06|2801.36|32
1651596390000|2022-05-03 16:46:30|2810.7|2803|2811.51|2803.81|2811.51|2803.81|2810.34|2802.64|35
1651596400000|2022-05-03 16:46:40|2811.16|2803.46|2812.89|2805.19|2813.25|2805.55|2811.16|2803.46|39
1651596410000|2022-05-03 16:46:50|2812.87|2805.17|2812.86|2805.16|2813.11|2805.41|2812.41|2804.71|27
1651596420000|2022-05-03 16:47:00|2812.87|2805.17|2813.5|2805.8|2813.62|2805.92|2812.87|2805.17|29
1651596430000|2022-05-03 16:47:10|2813.46|2805.76|2814.17|2806.47|2814.18|2806.48|2813.18|2805.48|33
1651596440000|2022-05-03 16:47:20|2813.69|2805.99|2812.85|2805.15|2814.22|2806.52|2812.85|2805.15|35
1651596450000|2022-05-03 16:47:30|2813.17|2805.47|2813.58|2805.88|2813.85|2806.15|2812.89|2805.19|35
1651596460000|2022-05-03 16:47:40|2813.56|2805.86|2813.78|2806.08|2814.21|2806.51|2813.56|2805.86|34
1651596470000|2022-05-03 16:47:50|2813.77|2806.07|2812.89|2805.19|2813.8|2806.1|2812.72|2805.02|32
1651596480000|2022-05-03 16:48:00|2812.92|2805.22|2816.43|2808.73|2816.58|2808.88|2812.92|2805.22|27
1651596490000|2022-05-03 16:48:10|2816.47|2808.77|2814.55|2806.85|2816.5|2808.8|2814.55|2806.85|35
1651596500000|2022-05-03 16:48:20|2814.59|2806.89|2814.72|2807.02|2815.12|2807.42|2814.46|2806.76|25
1651596510000|2022-05-03 16:48:30|2814.71|2807.01|2814.31|2806.61|2815.15|2807.45|2814.24|2806.54|30
1651596520000|2022-05-03 16:48:40|2814.35|2806.65|2815.09|2807.39|2815.54|2807.84|2814.35|2806.65|35
1651596530000|2022-05-03 16:48:50|2814.84|2807.14|2814.64|2806.94|2815.08|2807.38|2814.61|2806.91|31
1651596540000|2022-05-03 16:49:00|2814.56|2806.86|2813.81|2806.11|2814.74|2807.04|2813.81|2806.11|28
1651596550000|2022-05-03 16:49:10|2813.79|2806.09|2814.44|2806.74|2814.44|2806.74|2813.79|2806.09|37
1651596560000|2022-05-03 16:49:20|2814.41|2806.71|2813.8|2806.1|2814.41|2806.71|2813.58|2805.88|26
1651596570000|2022-05-03 16:49:30|2813.81|2806.11|2814.1|2806.4|2814.1|2806.4|2813.71|2806.01|8
1651596580000|2022-05-03 16:49:40|2813.84|2806.14|2813.92|2806.22|2813.97|2806.27|2813.83|2806.13|24
1651596590000|2022-05-03 16:49:50|2813.93|2806.23|2814.28|2806.58|2814.28|2806.58|2813.91|2806.21|19
1651596600000|2022-05-03 16:50:00|2814.27|2806.57|2813.87|2806.17|2814.27|2806.57|2813.69|2805.99|28
1651596610000|2022-05-03 16:50:10|2813.88|2806.18|2813.65|2805.95|2813.97|2806.27|2813.42|2805.72|19
1651596620000|2022-05-03 16:50:20|2813.5|2805.8|2813.17|2805.47|2814.13|2806.43|2812.93|2805.23|35
1651596630000|2022-05-03 16:50:30|2813.31|2805.61|2813.07|2805.37|2813.56|2805.86|2812.87|2805.17|21
1651596640000|2022-05-03 16:50:40|2813.11|2805.41|2813.09|2805.39|2813.31|2805.61|2813.05|2805.35|8
1651596650000|2022-05-03 16:50:50|2812.93|2805.23|2813.75|2806.05|2813.75|2806.05|2812.93|2805.23|21
1651596660000|2022-05-03 16:51:00|2813.63|2805.93|2813.24|2805.54|2813.83|2806.13|2813.24|2805.54|24
1651596670000|2022-05-03 16:51:10|2813.14|2805.44|2812.09|2804.39|2813.14|2805.44|2812.06|2804.36|17
1651596680000|2022-05-03 16:51:20|2812.1|2804.4|2812.61|2804.91|2812.62|2804.92|2812.03|2804.33|18
1651596690000|2022-05-03 16:51:30|2812.6|2804.9|2814.18|2806.48|2814.34|2806.64|2812.6|2804.9|39
1651596700000|2022-05-03 16:51:40|2814.43|2806.73|2814.06|2806.36|2814.43|2806.73|2813.68|2805.98|31
1651596710000|2022-05-03 16:51:50|2814.08|2806.38|2813.61|2805.91|2814.12|2806.42|2812.78|2805.08|31
1651596720000|2022-05-03 16:52:00|2813.48|2805.78|2813.36|2805.66|2813.63|2805.93|2813.04|2805.34|30
1651596730000|2022-05-03 16:52:10|2813.27|2805.57|2813.56|2805.86|2813.66|2805.96|2812.96|2805.26|22
1651596740000|2022-05-03 16:52:20|2813.58|2805.88|2813.36|2805.66|2813.71|2806.01|2813.3|2805.6|20
1651596750000|2022-05-03 16:52:30|2813.4|2805.7|2812.75|2805.05|2813.4|2805.7|2812.75|2805.05|29
1651596760000|2022-05-03 16:52:40|2812.51|2804.81|2812.84|2805.14|2812.86|2805.16|2812.2|2804.5|19
1651596770000|2022-05-03 16:52:50|2812.85|2805.15|2813.23|2805.53|2813.61|2805.91|2812.77|2805.07|27
1651596780000|2022-05-03 16:53:00|2813.26|2805.56|2813.33|2805.63|2813.35|2805.65|2813.17|2805.47|28
1651596790000|2022-05-03 16:53:10|2813.35|2805.65|2813.01|2805.31|2813.55|2805.85|2812.94|2805.24|31
1651596800000|2022-05-03 16:53:20|2813.02|2805.32|2812.26|2804.56|2813.05|2805.35|2812.26|2804.56|29
1651596810000|2022-05-03 16:53:30|2812.27|2804.57|2811.93|2804.23|2812.43|2804.73|2811.93|2804.23|24
1651596820000|2022-05-03 16:53:40|2811.99|2804.29|2812.15|2804.45|2812.15|2804.45|2811.73|2804.03|22
1651596830000|2022-05-03 16:53:50|2811.73|2804.03|2811.18|2803.48|2812.15|2804.45|2810.94|2803.24|33
1651596840000|2022-05-03 16:54:00|2811.22|2803.52|2811.09|2803.39|2811.38|2803.68|2810.63|2802.93|29
1651596850000|2022-05-03 16:54:10|2811.47|2803.77|2811.85|2804.15|2812.15|2804.45|2810.98|2803.28|34
1651596860000|2022-05-03 16:54:20|2812.15|2804.45|2811.72|2804.02|2812.15|2804.45|2811.72|2804.02|27
1651596870000|2022-05-03 16:54:30|2811.7|2804|2811.81|2804.11|2811.81|2804.11|2811.56|2803.86|21
1651596880000|2022-05-03 16:54:40|2811.88|2804.18|2811.29|2803.59|2811.88|2804.18|2811.29|2803.59|8
1651596890000|2022-05-03 16:54:50|2811.33|2803.63|2809.46|2801.76|2811.33|2803.63|2809.46|2801.76|22
1651596900000|2022-05-03 16:55:00|2809.58|2801.88|2809.79|2802.09|2809.79|2802.09|2809.08|2801.38|34
1651596910000|2022-05-03 16:55:10|2809.78|2802.08|2809.51|2801.81|2810.27|2802.57|2809.51|2801.81|27
1651596920000|2022-05-03 16:55:20|2809.52|2801.82|2809.19|2801.49|2810.23|2802.53|2808.85|2801.15|28
1651596930000|2022-05-03 16:55:30|2808.91|2801.21|2809|2801.3|2809|2801.3|2808.49|2800.79|29
1651596940000|2022-05-03 16:55:40|2808.86|2801.16|2807.75|2800.05|2808.86|2801.16|2807.41|2799.71|31
1651596950000|2022-05-03 16:55:50|2807.41|2799.71|2807.91|2800.21|2808.44|2800.74|2807.32|2799.62|32
1651596960000|2022-05-03 16:56:00|2808.27|2800.57|2808.69|2800.99|2808.69|2800.99|2808.23|2800.53|35
1651596970000|2022-05-03 16:56:10|2808.68|2800.98|2807.28|2799.58|2808.68|2800.98|2806.89|2799.19|36
1651596980000|2022-05-03 16:56:20|2806.92|2799.22|2807.48|2799.78|2807.74|2800.04|2806.92|2799.22|25
1651596990000|2022-05-03 16:56:30|2807.49|2799.79|2808.38|2800.68|2808.38|2800.68|2807.48|2799.78|32
1651597000000|2022-05-03 16:56:40|2808.46|2800.76|2808.18|2800.48|2808.71|2801.01|2807.82|2800.12|28
1651597010000|2022-05-03 16:56:50|2808.46|2800.76|2808.52|2800.82|2808.65|2800.95|2808.3|2800.6|30
1651597020000|2022-05-03 16:57:00|2808.51|2800.81|2809.31|2801.61|2809.59|2801.89|2808.51|2800.81|31
1651597030000|2022-05-03 16:57:10|2809.33|2801.63|2809.62|2801.92|2809.64|2801.94|2809.28|2801.58|34
1651597040000|2022-05-03 16:57:20|2809.63|2801.93|2809.37|2801.67|2810.11|2802.41|2808.93|2801.23|33
1651597050000|2022-05-03 16:57:30|2809.25|2801.55|2809.35|2801.65|2809.57|2801.87|2808.71|2801.01|32
1651597060000|2022-05-03 16:57:40|2809.28|2801.58|2809.35|2801.65|2809.35|2801.65|2809.07|2801.37|26
1651597070000|2022-05-03 16:57:50|2809.34|2801.64|2809.64|2801.94|2809.72|2802.02|2809.26|2801.56|23
1651597080000|2022-05-03 16:58:00|2809.58|2801.88|2810.12|2802.42|2810.33|2802.63|2809.52|2801.82|26
1651597090000|2022-05-03 16:58:10|2810.31|2802.61|2810.12|2802.42|2810.4|2802.7|2809.77|2802.07|31
1651597100000|2022-05-03 16:58:20|2810.13|2802.43|2810.55|2802.85|2810.97|2803.27|2810.13|2802.43|33
1651597110000|2022-05-03 16:58:30|2810.61|2802.91|2812.18|2804.48|2812.18|2804.48|2810.4|2802.7|32
1651597120000|2022-05-03 16:58:40|2812.34|2804.64|2812.17|2804.47|2812.48|2804.78|2811.78|2804.08|30
1651597130000|2022-05-03 16:58:50|2812.22|2804.52|2811.12|2803.42|2812.25|2804.55|2810.41|2802.71|38
1651597140000|2022-05-03 16:59:00|2811.06|2803.36|2810.8|2803.1|2811.06|2803.36|2810.66|2802.96|34
1651597150000|2022-05-03 16:59:10|2810.78|2803.08|2810.16|2802.46|2810.78|2803.08|2810.07|2802.37|29
1651597160000|2022-05-03 16:59:20|2810.05|2802.35|2809.68|2801.98|2810.16|2802.46|2809.68|2801.98|33
1651597170000|2022-05-03 16:59:30|2809.71|2802.01|2810.12|2802.42|2810.16|2802.46|2809.62|2801.92|28
1651597180000|2022-05-03 16:59:40|2809.97|2802.27|2809.99|2802.29|2810.11|2802.41|2809.8|2802.1|23
1651597190000|2022-05-03 16:59:50|2810.01|2802.31|2809.95|2802.25|2810.25|2802.55|2809.78|2802.08|34
1651597200000|2022-05-03 17:00:00|2809.98|2802.28|2808.55|2800.85|2810.52|2802.82|2808.33|2800.63|37
1651597210000|2022-05-03 17:00:10|2808.58|2800.88|2809.77|2802.07|2810.06|2802.36|2808.58|2800.88|34
1651597220000|2022-05-03 17:00:20|2809.68|2801.98|2812.64|2804.94|2812.64|2804.94|2809.66|2801.96|30
1651597230000|2022-05-03 17:00:30|2812.69|2804.99|2813.38|2805.68|2813.83|2806.13|2810.8|2803.1|37
1651597240000|2022-05-03 17:00:40|2813.39|2805.69|2812.8|2805.1|2813.73|2806.03|2812.68|2804.98|36
1651597250000|2022-05-03 17:00:50|2812.79|2805.09|2813.25|2805.55|2813.26|2805.56|2812.76|2805.06|34
1651597260000|2022-05-03 17:01:00|2813.24|2805.54|2814.32|2806.62|2814.59|2806.89|2813.24|2805.54|34
1651597270000|2022-05-03 17:01:10|2814.55|2806.85|2816.53|2808.83|2816.71|2809.01|2813.86|2806.16|35
1651597280000|2022-05-03 17:01:20|2816.43|2808.73|2815.22|2807.52|2816.57|2808.87|2815.16|2807.46|38
1651597290000|2022-05-03 17:01:30|2815.17|2807.47|2813.98|2806.28|2815.23|2807.53|2813.98|2806.28|38
1651597300000|2022-05-03 17:01:40|2814.25|2806.55|2814.63|2806.93|2814.63|2806.93|2814.07|2806.37|32
1651597310000|2022-05-03 17:01:50|2814.49|2806.79|2814.48|2806.78|2814.73|2807.03|2814.23|2806.53|34
1651597320000|2022-05-03 17:02:00|2814.38|2806.68|2812.34|2804.64|2814.38|2806.68|2812.33|2804.63|31
1651597330000|2022-05-03 17:02:10|2812.33|2804.63|2812.08|2804.38|2812.48|2804.78|2812.08|2804.38|8
1651597340000|2022-05-03 17:02:20|2812.11|2804.41|2812.3|2804.6|2812.78|2805.08|2812.04|2804.34|21
1651597350000|2022-05-03 17:02:30|2812.42|2804.72|2812.94|2805.24|2812.94|2805.24|2812.29|2804.59|23
1651597360000|2022-05-03 17:02:40|2812.99|2805.29|2812.9|2805.2|2812.99|2805.29|2812.7|2805|27
1651597370000|2022-05-03 17:02:50|2812.8|2805.1|2812.64|2804.94|2812.86|2805.16|2812.64|2804.94|28
1651597380000|2022-05-03 17:03:00|2812.65|2804.95|2813.38|2805.68|2813.5|2805.8|2812.65|2804.95|32
1651597390000|2022-05-03 17:03:10|2813.33|2805.63|2812.86|2805.16|2813.33|2805.63|2812.81|2805.11|30
1651597400000|2022-05-03 17:03:20|2812.69|2804.99|2812.3|2804.6|2812.95|2805.25|2812.11|2804.41|34
1651597410000|2022-05-03 17:03:30|2812.13|2804.43|2811.22|2803.52|2812.22|2804.52|2811.1|2803.4|33
1651597420000|2022-05-03 17:03:40|2811.4|2803.7|2811.21|2803.51|2811.7|2804|2811.08|2803.38|35
1651597430000|2022-05-03 17:03:50|2811.09|2803.39|2811.32|2803.62|2811.62|2803.92|2811|2803.3|30
1651597440000|2022-05-03 17:04:00|2811.33|2803.63|2810.5|2802.8|2811.64|2803.94|2810.34|2802.64|33
1651597450000|2022-05-03 17:04:10|2810.34|2802.64|2810.7|2803|2811.12|2803.42|2809.77|2802.07|37
1651597460000|2022-05-03 17:04:20|2810.81|2803.11|2810.8|2803.1|2810.81|2803.11|2810.68|2802.98|22
1651597470000|2022-05-03 17:04:30|2810.81|2803.11|2810.77|2803.07|2810.81|2803.11|2810.77|2803.07|17
1651597480000|2022-05-03 17:04:40|2810.78|2803.08|2810.61|2802.91|2810.78|2803.08|2809.69|2801.99|23
1651597490000|2022-05-03 17:04:50|2810.58|2802.88|2811.04|2803.34|2811.12|2803.42|2810.35|2802.65|24
1651597500000|2022-05-03 17:05:00|2811.06|2803.36|2810.95|2803.25|2811.06|2803.36|2810.95|2803.25|9
1651597510000|2022-05-03 17:05:10|2810.92|2803.22|2810.16|2802.46|2810.96|2803.26|2809.98|2802.28|22
1651597520000|2022-05-03 17:05:20|2810.11|2802.41|2810.77|2803.07|2810.95|2803.25|2810.07|2802.37|30
1651597530000|2022-05-03 17:05:30|2810.4|2802.7|2810.56|2802.86|2810.58|2802.88|2810.25|2802.55|36
1651597540000|2022-05-03 17:05:40|2810.51|2802.81|2810.88|2803.18|2810.99|2803.29|2810.51|2802.81|26
1651597550000|2022-05-03 17:05:50|2810.99|2803.29|2811.12|2803.42|2811.42|2803.72|2810.99|2803.29|29
1651597560000|2022-05-03 17:06:00|2811|2803.3|2810.62|2802.92|2811.86|2804.16|2810.62|2802.92|35
1651597570000|2022-05-03 17:06:10|2810.77|2803.07|2810.53|2802.83|2810.77|2803.07|2810.36|2802.66|29
1651597580000|2022-05-03 17:06:20|2810.49|2802.79|2809.25|2801.55|2810.49|2802.79|2809.04|2801.34|28
1651597590000|2022-05-03 17:06:30|2809.34|2801.64|2809.14|2801.44|2809.9|2802.2|2809.12|2801.42|22
1651597600000|2022-05-03 17:06:40|2809.28|2801.58|2809.19|2801.49|2809.48|2801.78|2809.14|2801.44|13
1651597610000|2022-05-03 17:06:50|2809.52|2801.82|2808.69|2800.99|2809.52|2801.82|2808.54|2800.84|29
1651597620000|2022-05-03 17:07:00|2808.7|2801|2808.63|2800.93|2809.4|2801.7|2808.63|2800.93|16
1651597630000|2022-05-03 17:07:10|2808.61|2800.91|2807.39|2799.69|2808.62|2800.92|2807.39|2799.69|11
1651597640000|2022-05-03 17:07:20|2807.45|2799.75|2807.86|2800.16|2807.86|2800.16|2807.35|2799.65|33
1651597650000|2022-05-03 17:07:30|2808|2800.3|2807.92|2800.22|2808.38|2800.68|2807.91|2800.21|30
1651597660000|2022-05-03 17:07:40|2807.93|2800.23|2807.63|2799.93|2808.27|2800.57|2807.63|2799.93|32
1651597670000|2022-05-03 17:07:50|2807.64|2799.94|2807.35|2799.65|2807.82|2800.12|2807.18|2799.48|28
1651597680000|2022-05-03 17:08:00|2807.39|2799.69|2808.34|2800.64|2808.34|2800.64|2807.39|2799.69|36
1651597690000|2022-05-03 17:08:10|2808.19|2800.49|2807.75|2800.05|2808.46|2800.76|2807.73|2800.03|28
1651597700000|2022-05-03 17:08:20|2807.88|2800.18|2807.47|2799.77|2807.88|2800.18|2807.43|2799.73|8
1651597710000|2022-05-03 17:08:30|2807.56|2799.86|2808.57|2800.87|2808.57|2800.87|2807.53|2799.83|21
1651597720000|2022-05-03 17:08:40|2808.71|2801.01|2808.21|2800.51|2808.77|2801.07|2808.17|2800.47|31
1651597730000|2022-05-03 17:08:50|2808.23|2800.53|2808.64|2800.94|2808.75|2801.05|2808.15|2800.45|17
1651597740000|2022-05-03 17:09:00|2808.78|2801.08|2809.66|2801.96|2809.66|2801.96|2808.78|2801.08|28
1651597750000|2022-05-03 17:09:10|2809.82|2802.12|2810.33|2802.63|2810.88|2803.18|2809.82|2802.12|31
1651597760000|2022-05-03 17:09:20|2810.34|2802.64|2809.92|2802.22|2810.59|2802.89|2809.33|2801.63|36
1651597770000|2022-05-03 17:09:30|2810.08|2802.38|2810.05|2802.35|2810.12|2802.42|2809.41|2801.71|29
1651597780000|2022-05-03 17:09:40|2810.01|2802.31|2810.02|2802.32|2810.17|2802.47|2809.93|2802.23|20
1651597790000|2022-05-03 17:09:50|2810.09|2802.39|2810.16|2802.46|2810.39|2802.69|2809.97|2802.27|32
1651597800000|2022-05-03 17:10:00|2810.25|2802.55|2810.37|2802.67|2810.37|2802.67|2809.94|2802.24|34
1651597810000|2022-05-03 17:10:10|2810.34|2802.64|2809.98|2802.28|2810.39|2802.69|2809.74|2802.04|31
1651597820000|2022-05-03 17:10:20|2809.97|2802.27|2809.59|2801.89|2809.97|2802.27|2809.57|2801.87|22
1651597830000|2022-05-03 17:10:30|2809.82|2802.12|2808.57|2800.87|2809.82|2802.12|2808.53|2800.83|24
1651597840000|2022-05-03 17:10:40|2808.55|2800.85|2808.49|2800.79|2808.64|2800.94|2808.49|2800.79|24
1651597850000|2022-05-03 17:10:50|2808.48|2800.78|2807.85|2800.15|2808.48|2800.78|2807.46|2799.76|29
1651597860000|2022-05-03 17:11:00|2807.86|2800.16|2809.18|2801.48|2809.34|2801.64|2807.86|2800.16|31
1651597870000|2022-05-03 17:11:10|2809.17|2801.47|2809.85|2802.15|2809.91|2802.21|2809.17|2801.47|36
1651597880000|2022-05-03 17:11:20|2809.86|2802.16|2810.24|2802.54|2810.42|2802.72|2809.72|2802.02|28
1651597890000|2022-05-03 17:11:30|2810.22|2802.52|2810.72|2803.02|2810.72|2803.02|2810.21|2802.51|20
1651597900000|2022-05-03 17:11:40|2810.71|2803.01|2810.94|2803.24|2810.94|2803.24|2810.7|2803|25
1651597910000|2022-05-03 17:11:50|2810.98|2803.28|2811.16|2803.46|2811.16|2803.46|2810.86|2803.16|23
1651597920000|2022-05-03 17:12:00|2811.2|2803.5|2810.51|2802.81|2811.37|2803.67|2810.51|2802.81|31
1651597930000|2022-05-03 17:12:10|2810.5|2802.8|2811|2803.3|2811|2803.3|2810.24|2802.54|22
1651597940000|2022-05-03 17:12:20|2811.02|2803.32|2812.27|2804.57|2812.27|2804.57|2811.02|2803.32|37
1651597950000|2022-05-03 17:12:30|2812.06|2804.36|2813.21|2805.51|2813.21|2805.51|2811.92|2804.22|37
1651597960000|2022-05-03 17:12:40|2813.1|2805.4|2813.58|2805.88|2813.6|2805.9|2812.21|2804.51|37
1651597970000|2022-05-03 17:12:50|2813.56|2805.86|2813.47|2805.77|2813.61|2805.91|2813.07|2805.37|37
1651597980000|2022-05-03 17:13:00|2813.51|2805.81|2813.72|2806.02|2813.82|2806.12|2813.01|2805.31|37
1651597990000|2022-05-03 17:13:10|2813.71|2806.01|2814.43|2806.73|2815.16|2807.46|2813.67|2805.97|36
1651598000000|2022-05-03 17:13:20|2814.34|2806.64|2814.13|2806.43|2814.55|2806.85|2814.13|2806.43|28
1651598010000|2022-05-03 17:13:30|2814.14|2806.44|2814|2806.3|2814.34|2806.64|2813.94|2806.24|28
1651598020000|2022-05-03 17:13:40|2814.01|2806.31|2814.15|2806.45|2814.24|2806.54|2813.97|2806.27|29
1651598030000|2022-05-03 17:13:50|2814.14|2806.44|2814.1|2806.4|2814.18|2806.48|2814.07|2806.37|27
1651598040000|2022-05-03 17:14:00|2814.08|2806.38|2812.91|2805.21|2814.1|2806.4|2812.89|2805.19|20
1651598050000|2022-05-03 17:14:10|2812.66|2804.96|2812.55|2804.85|2812.67|2804.97|2812.41|2804.71|13
1651598060000|2022-05-03 17:14:20|2812.48|2804.78|2812.59|2804.89|2812.99|2805.29|2812.44|2804.74|25
1651598070000|2022-05-03 17:14:30|2812.6|2804.9|2813.6|2805.9|2813.66|2805.96|2812.6|2804.9|28
1651598080000|2022-05-03 17:14:40|2813.61|2805.91|2813.88|2806.18|2813.97|2806.27|2813.61|2805.91|29
1651598090000|2022-05-03 17:14:50|2813.9|2806.2|2814.04|2806.34|2814.51|2806.81|2813.89|2806.19|36
1651598100000|2022-05-03 17:15:00|2814.2|2806.5|2815.87|2808.17|2816.19|2808.49|2814.2|2806.5|37
1651598110000|2022-05-03 17:15:10|2816.76|2809.06|2817.96|2810.26|2817.97|2810.27|2816.42|2808.72|37
1651598120000|2022-05-03 17:15:20|2817.9|2810.2|2818.75|2811.05|2818.95|2811.25|2817.9|2810.2|34
1651598130000|2022-05-03 17:15:30|2818.78|2811.08|2817.58|2809.88|2818.82|2811.12|2817.27|2809.57|36
1651598140000|2022-05-03 17:15:40|2817.57|2809.87|2818.39|2810.69|2818.44|2810.74|2817.37|2809.67|36
1651598150000|2022-05-03 17:15:50|2818.41|2810.71|2818.29|2810.59|2818.45|2810.75|2818.2|2810.5|31
1651598160000|2022-05-03 17:16:00|2818.28|2810.58|2818.33|2810.63|2818.38|2810.68|2818.27|2810.57|21
1651598170000|2022-05-03 17:16:10|2818.31|2810.61|2818.95|2811.25|2819.02|2811.32|2818.23|2810.53|30
1651598180000|2022-05-03 17:16:20|2818.99|2811.29|2820.48|2812.78|2820.87|2813.17|2818.99|2811.29|32
1651598190000|2022-05-03 17:16:30|2820.49|2812.79|2820.27|2812.57|2820.58|2812.88|2819.16|2811.46|38
1651598200000|2022-05-03 17:16:40|2820.33|2812.63|2820.47|2812.77|2820.6|2812.9|2820.18|2812.48|33
1651598210000|2022-05-03 17:16:50|2820.48|2812.78|2820.46|2812.76|2820.76|2813.06|2820.18|2812.48|28
1651598220000|2022-05-03 17:17:00|2820.52|2812.82|2820.76|2813.06|2820.95|2813.25|2820.38|2812.68|35
1651598230000|2022-05-03 17:17:10|2820.87|2813.17|2821.35|2813.65|2821.37|2813.67|2820.51|2812.81|33
1651598240000|2022-05-03 17:17:20|2821.26|2813.56|2821.52|2813.82|2821.95|2814.25|2821.26|2813.56|37
1651598250000|2022-05-03 17:17:30|2821.51|2813.81|2822.22|2814.52|2822.59|2814.89|2821.03|2813.33|35
1651598260000|2022-05-03 17:17:40|2822.28|2814.58|2824.22|2816.52|2824.4|2816.7|2822.19|2814.49|35
1651598270000|2022-05-03 17:17:50|2824.4|2816.7|2824.31|2816.61|2824.4|2816.7|2824.05|2816.35|10
1651598280000|2022-05-03 17:18:00|2824.24|2816.54|2824.67|2816.97|2824.67|2816.97|2823.97|2816.27|24
1651598290000|2022-05-03 17:18:10|2824.87|2817.17|2825.23|2817.53|2825.26|2817.56|2824.85|2817.15|31
1651598300000|2022-05-03 17:18:20|2825.24|2817.54|2827.69|2819.99|2827.8|2820.1|2825.24|2817.54|36
1651598310000|2022-05-03 17:18:30|2827.7|2820|2826.67|2818.97|2827.85|2820.15|2826.67|2818.97|27
1651598320000|2022-05-03 17:18:40|2826.4|2818.7|2826.44|2818.74|2826.63|2818.93|2825.58|2817.88|27
1651598330000|2022-05-03 17:18:50|2826.62|2818.92|2826.96|2819.26|2827.09|2819.39|2826.55|2818.85|36
1651598340000|2022-05-03 17:19:00|2826.29|2818.59|2827.16|2819.46|2827.35|2819.65|2826.29|2818.59|35
1651598350000|2022-05-03 17:19:10|2827.12|2819.42|2825.56|2817.86|2827.33|2819.63|2825.56|2817.86|36
1651598360000|2022-05-03 17:19:20|2825.53|2817.83|2824.61|2816.91|2825.53|2817.83|2824.47|2816.77|34
1651598370000|2022-05-03 17:19:30|2824.59|2816.89|2824.93|2817.23|2825.05|2817.35|2824.56|2816.86|35
1651598380000|2022-05-03 17:19:40|2825.16|2817.46|2826.25|2818.55|2826.88|2819.18|2825.16|2817.46|30
1651598390000|2022-05-03 17:19:50|2826.23|2818.53|2826.19|2818.49|2826.23|2818.53|2826.17|2818.47|8
1651598400000|2022-05-03 17:20:00|2826.28|2818.58|2826.33|2818.63|2826.34|2818.64|2826.18|2818.48|22
1651598410000|2022-05-03 17:20:10|2826.12|2818.42|2825.77|2818.07|2826.27|2818.57|2825.65|2817.95|23
1651598420000|2022-05-03 17:20:20|2825.75|2818.05|2824.75|2817.05|2825.75|2818.05|2824.75|2817.05|29
1651598430000|2022-05-03 17:20:30|2824.83|2817.13|2825.27|2817.57|2825.4|2817.7|2824.75|2817.05|35
1651598440000|2022-05-03 17:20:40|2825.3|2817.6|2825.27|2817.57|2825.3|2817.6|2825.12|2817.42|15
1651598450000|2022-05-03 17:20:50|2825.39|2817.69|2826.11|2818.41|2826.11|2818.41|2825.26|2817.56|36
1651598460000|2022-05-03 17:21:00|2825.92|2818.22|2827.08|2819.38|2827.11|2819.41|2825.55|2817.85|34
1651598470000|2022-05-03 17:21:10|2827.05|2819.35|2827.29|2819.59|2827.42|2819.72|2826.51|2818.81|34
1651598480000|2022-05-03 17:21:20|2827.32|2819.62|2827.36|2819.66|2827.46|2819.76|2827.29|2819.59|30
1651598490000|2022-05-03 17:21:30|2827.46|2819.76|2827.78|2820.08|2827.78|2820.08|2827.33|2819.63|26
1651598500000|2022-05-03 17:21:40|2827.57|2819.87|2827.52|2819.82|2827.81|2820.11|2827.05|2819.35|19
1651598510000|2022-05-03 17:21:50|2827.55|2819.85|2827.66|2819.96|2827.87|2820.17|2827.42|2819.72|23
1651598520000|2022-05-03 17:22:00|2827.62|2819.92|2829|2821.3|2829.58|2821.88|2827.36|2819.66|31
1651598530000|2022-05-03 17:22:10|2828.85|2821.15|2828.26|2820.56|2828.86|2821.16|2827.93|2820.23|26
1651598540000|2022-05-03 17:22:20|2828.18|2820.48|2827.87|2820.17|2828.29|2820.59|2827.75|2820.05|31
1651598550000|2022-05-03 17:22:30|2827.83|2820.13|2827.56|2819.86|2828|2820.3|2827.33|2819.63|20
1651598560000|2022-05-03 17:22:40|2827.11|2819.41|2828.2|2820.5|2828.52|2820.82|2827.11|2819.41|34
1651598570000|2022-05-03 17:22:50|2828.11|2820.41|2828.39|2820.69|2828.42|2820.72|2827.83|2820.13|33
1651598580000|2022-05-03 17:23:00|2828.29|2820.59|2828.21|2820.51|2828.44|2820.74|2827.95|2820.25|26
1651598590000|2022-05-03 17:23:10|2828.5|2820.8|2827.94|2820.24|2828.52|2820.82|2827.59|2819.89|33
1651598600000|2022-05-03 17:23:20|2827.95|2820.25|2828.27|2820.57|2828.87|2821.17|2827.82|2820.12|23
1651598610000|2022-05-03 17:23:30|2828.23|2820.53|2825.78|2818.08|2828.51|2820.81|2825.48|2817.78|34
1651598620000|2022-05-03 17:23:40|2825.73|2818.03|2827.32|2819.62|2827.36|2819.66|2825.73|2818.03|24
1651598630000|2022-05-03 17:23:50|2827.28|2819.58|2826.81|2819.11|2827.28|2819.58|2826.81|2819.11|16
1651598640000|2022-05-03 17:24:00|2825.82|2818.12|2824.06|2816.36|2826.14|2818.44|2823.72|2816.02|37
1651598650000|2022-05-03 17:24:10|2823.91|2816.21|2824.28|2816.58|2824.5|2816.8|2823.7|2816|30
1651598660000|2022-05-03 17:24:20|2824.43|2816.73|2824.47|2816.77|2824.47|2816.77|2824.06|2816.36|33
1651598670000|2022-05-03 17:24:30|2824.27|2816.57|2824.24|2816.54|2824.47|2816.77|2823.96|2816.26|32
1651598680000|2022-05-03 17:24:40|2824.1|2816.4|2823.67|2815.97|2824.4|2816.7|2823.65|2815.95|26
1651598690000|2022-05-03 17:24:50|2823.7|2816|2823.76|2816.06|2824.21|2816.51|2823.42|2815.72|31
1651598700000|2022-05-03 17:25:00|2823.5|2815.8|2823.09|2815.39|2824|2816.3|2822.8|2815.1|35
1651598710000|2022-05-03 17:25:10|2823.16|2815.46|2822.75|2815.05|2823.51|2815.81|2822.67|2814.97|32
1651598720000|2022-05-03 17:25:20|2822.76|2815.06|2823.01|2815.31|2823.14|2815.44|2822.72|2815.02|27
1651598730000|2022-05-03 17:25:30|2823.02|2815.32|2822.61|2814.91|2823.02|2815.32|2822.61|2814.91|19
1651598740000|2022-05-03 17:25:40|2822.63|2814.93|2822.8|2815.1|2822.98|2815.28|2822.6|2814.9|20
1651598750000|2022-05-03 17:25:50|2822.81|2815.11|2823.88|2816.18|2823.94|2816.24|2822.79|2815.09|30
1651598760000|2022-05-03 17:26:00|2823.74|2816.04|2823.3|2815.6|2824.17|2816.47|2823.3|2815.6|32
1651598770000|2022-05-03 17:26:10|2823.36|2815.66|2823.55|2815.85|2823.99|2816.29|2823.3|2815.6|33
1651598780000|2022-05-03 17:26:20|2822.88|2815.18|2823.34|2815.64|2823.77|2816.07|2822.88|2815.18|26
1651598790000|2022-05-03 17:26:30|2823.22|2815.52|2823.11|2815.41|2823.26|2815.56|2822.97|2815.27|21
1651598800000|2022-05-03 17:26:40|2823.13|2815.43|2823|2815.3|2823.25|2815.55|2822.89|2815.19|23
1651598810000|2022-05-03 17:26:50|2822.92|2815.22|2824.25|2816.55|2824.25|2816.55|2822.92|2815.22|18
1651598820000|2022-05-03 17:27:00|2824.21|2816.51|2823.76|2816.06|2824.73|2817.03|2823.76|2816.06|21
1651598830000|2022-05-03 17:27:10|2823.74|2816.04|2824.05|2816.35|2824.27|2816.57|2823.73|2816.03|22
1651598840000|2022-05-03 17:27:20|2824.12|2816.42|2824.12|2816.42|2824.16|2816.46|2823.49|2815.79|19
1651598850000|2022-05-03 17:27:30|2824.05|2816.35|2824.12|2816.42|2824.16|2816.46|2823.59|2815.89|22
1651598860000|2022-05-03 17:27:40|2823.63|2815.93|2823.9|2816.2|2824.47|2816.77|2823.52|2815.82|21
1651598870000|2022-05-03 17:27:50|2823.84|2816.14|2823.04|2815.34|2823.84|2816.14|2822.18|2814.48|30
1651598880000|2022-05-03 17:28:00|2822.71|2815.01|2822.75|2815.05|2822.8|2815.1|2822.13|2814.43|35
1651598890000|2022-05-03 17:28:10|2822.8|2815.1|2823.49|2815.79|2823.49|2815.79|2822.6|2814.9|17
1651598900000|2022-05-03 17:28:20|2823.3|2815.6|2823.25|2815.55|2823.85|2816.15|2822.95|2815.25|31
1651598910000|2022-05-03 17:28:30|2823.41|2815.71|2822.4|2814.7|2823.46|2815.76|2822.4|2814.7|26
1651598920000|2022-05-03 17:28:40|2822.47|2814.77|2821.89|2814.19|2822.86|2815.16|2821.82|2814.12|26
1651598930000|2022-05-03 17:28:50|2821.78|2814.08|2821.88|2814.18|2822.52|2814.82|2821.62|2813.92|30
1651598940000|2022-05-03 17:29:00|2821.95|2814.25|2822.24|2814.54|2822.24|2814.54|2821.82|2814.12|21
1651598950000|2022-05-03 17:29:10|2822.23|2814.53|2822.06|2814.36|2822.56|2814.86|2821.83|2814.13|19
1651598960000|2022-05-03 17:29:20|2822.08|2814.38|2822.62|2814.92|2822.73|2815.03|2822.07|2814.37|33
1651598970000|2022-05-03 17:29:30|2822.61|2814.91|2822.25|2814.55|2822.61|2814.91|2822.04|2814.34|22
1651598980000|2022-05-03 17:29:40|2822.37|2814.67|2822.49|2814.79|2822.72|2815.02|2822.37|2814.67|6
1651598990000|2022-05-03 17:29:50|2822.6|2814.9|2822.59|2814.89|2822.66|2814.96|2822.45|2814.75|19
1651599000000|2022-05-03 17:30:00|2822.56|2814.86|2822.03|2814.33|2823.32|2815.62|2821.8|2814.1|32
1651599010000|2022-05-03 17:30:10|2821.8|2814.1|2822.16|2814.46|2822.44|2814.74|2821.8|2814.1|24
1651599020000|2022-05-03 17:30:20|2822.44|2814.74|2822.74|2815.04|2822.89|2815.19|2822.29|2814.59|13
1651599030000|2022-05-03 17:30:30|2822.8|2815.1|2823.42|2815.72|2823.58|2815.88|2822.75|2815.05|35
1651599040000|2022-05-03 17:30:40|2823.4|2815.7|2823.28|2815.58|2823.41|2815.71|2823.28|2815.58|25
1651599050000|2022-05-03 17:30:50|2823.31|2815.61|2823.94|2816.24|2824.06|2816.36|2823.26|2815.56|22
1651599060000|2022-05-03 17:31:00|2823.93|2816.23|2824.35|2816.65|2824.5|2816.8|2823.93|2816.23|15
1651599070000|2022-05-03 17:31:10|2824.33|2816.63|2823.33|2815.63|2824.46|2816.76|2823.26|2815.56|35
1651599080000|2022-05-03 17:31:20|2823.55|2815.85|2822.73|2815.03|2823.63|2815.93|2822.73|2815.03|11
1651599090000|2022-05-03 17:31:30|2822.82|2815.12|2822.9|2815.2|2822.95|2815.25|2822.53|2814.83|14
1651599100000|2022-05-03 17:31:40|2822.55|2814.85|2822.82|2815.12|2822.91|2815.21|2822.54|2814.84|7
1651599110000|2022-05-03 17:31:50|2822.79|2815.09|2823.23|2815.53|2823.47|2815.77|2822.32|2814.62|31
1651599120000|2022-05-03 17:32:00|2823.24|2815.54|2822.54|2814.84|2823.33|2815.63|2822.2|2814.5|27
1651599130000|2022-05-03 17:32:10|2822.17|2814.47|2821.91|2814.21|2822.17|2814.47|2821.28|2813.58|21
1651599140000|2022-05-03 17:32:20|2821.95|2814.25|2822.16|2814.46|2822.74|2815.04|2821.49|2813.79|33
1651599150000|2022-05-03 17:32:30|2821.88|2814.18|2821.81|2814.11|2822.04|2814.34|2821.3|2813.6|26
1651599160000|2022-05-03 17:32:40|2821.85|2814.15|2821.78|2814.08|2821.88|2814.18|2821.73|2814.03|15
1651599170000|2022-05-03 17:32:50|2821.77|2814.07|2822.56|2814.86|2822.56|2814.86|2821.77|2814.07|20
1651599180000|2022-05-03 17:33:00|2822.5|2814.8|2822.89|2815.19|2822.96|2815.26|2822.01|2814.31|31
1651599190000|2022-05-03 17:33:10|2822.9|2815.2|2822.72|2815.02|2822.9|2815.2|2822.56|2814.86|26
1651599200000|2022-05-03 17:33:20|2822.71|2815.01|2822.55|2814.85|2822.79|2815.09|2822.53|2814.83|20
1651599210000|2022-05-03 17:33:30|2822.56|2814.86|2822.78|2815.08|2822.82|2815.12|2822.21|2814.51|17
1651599220000|2022-05-03 17:33:40|2822.86|2815.16|2822.58|2814.88|2823.18|2815.48|2822.21|2814.51|23
1651599230000|2022-05-03 17:33:50|2822.53|2814.83|2821.51|2813.81|2822.79|2815.09|2821.51|2813.81|33
1651599240000|2022-05-03 17:34:00|2822.12|2814.42|2822.16|2814.46|2822.26|2814.56|2821.41|2813.71|26
1651599250000|2022-05-03 17:34:10|2822.22|2814.52|2821.7|2814|2822.26|2814.56|2821.47|2813.77|22
1651599260000|2022-05-03 17:34:20|2821.47|2813.77|2821.74|2814.04|2821.86|2814.16|2821.3|2813.6|27
1651599270000|2022-05-03 17:34:30|2821.48|2813.78|2820.61|2812.91|2821.82|2814.12|2820.23|2812.53|34
1651599280000|2022-05-03 17:34:40|2820.71|2813.01|2821.67|2813.97|2821.97|2814.27|2820.6|2812.9|36
1651599290000|2022-05-03 17:34:50|2821.9|2814.2|2821.9|2814.2|2822.32|2814.62|2821.38|2813.68|35
1651599300000|2022-05-03 17:35:00|2821.98|2814.28|2822.33|2814.63|2822.36|2814.66|2821.12|2813.42|30
1651599310000|2022-05-03 17:35:10|2822.36|2814.66|2822.14|2814.44|2822.55|2814.85|2822.14|2814.44|23
1651599320000|2022-05-03 17:35:20|2822.42|2814.72|2822.27|2814.57|2822.58|2814.88|2821.84|2814.14|28
1651599330000|2022-05-03 17:35:30|2822.37|2814.67|2820.63|2812.93|2822.37|2814.67|2820.49|2812.79|35
1651599340000|2022-05-03 17:35:40|2821.03|2813.33|2820.71|2813.01|2821.17|2813.47|2820.46|2812.76|15
1651599350000|2022-05-03 17:35:50|2820.7|2813|2820.43|2812.73|2820.7|2813|2820.09|2812.39|9
1651599360000|2022-05-03 17:36:00|2820.33|2812.63|2820.87|2813.17|2821.24|2813.54|2820.33|2812.63|27
1651599370000|2022-05-03 17:36:10|2820.82|2813.12|2820.42|2812.72|2820.82|2813.12|2820.33|2812.63|25
1651599380000|2022-05-03 17:36:20|2820.47|2812.77|2820.39|2812.69|2820.47|2812.77|2820.39|2812.69|10
1651599390000|2022-05-03 17:36:30|2820.4|2812.7|2820.45|2812.75|2820.53|2812.83|2820.38|2812.68|21
1651599400000|2022-05-03 17:36:40|2820.52|2812.82|2819.78|2812.08|2820.53|2812.83|2819.78|2812.08|9
1651599410000|2022-05-03 17:36:50|2820.33|2812.63|2821.32|2813.62|2821.56|2813.86|2819.78|2812.08|20
1651599420000|2022-05-03 17:37:00|2821.61|2813.91|2821.91|2814.21|2822.14|2814.44|2821.2|2813.5|37
1651599430000|2022-05-03 17:37:10|2821.88|2814.18|2822.06|2814.36|2822.35|2814.65|2821.74|2814.04|24
1651599440000|2022-05-03 17:37:20|2822.02|2814.32|2821.32|2813.62|2822.3|2814.6|2821.32|2813.62|22
1651599450000|2022-05-03 17:37:30|2821.6|2813.9|2821.42|2813.72|2821.76|2814.06|2821.19|2813.49|25
1651599460000|2022-05-03 17:37:40|2821.66|2813.96|2821.45|2813.75|2821.74|2814.04|2820.78|2813.08|26
1651599470000|2022-05-03 17:37:50|2821.27|2813.57|2820.95|2813.25|2821.29|2813.59|2820.7|2813|29
1651599480000|2022-05-03 17:38:00|2821.19|2813.49|2821.34|2813.64|2821.67|2813.97|2820.71|2813.01|31
1651599490000|2022-05-03 17:38:10|2821.25|2813.55|2820.97|2813.27|2821.43|2813.73|2819.96|2812.26|27
1651599500000|2022-05-03 17:38:20|2820.78|2813.08|2820.9|2813.2|2821.13|2813.43|2820.49|2812.79|25
1651599510000|2022-05-03 17:38:30|2820.91|2813.21|2820.77|2813.07|2821.13|2813.43|2820.56|2812.86|31
1651599520000|2022-05-03 17:38:40|2820.89|2813.19|2820.68|2812.98|2820.89|2813.19|2819.9|2812.2|21
1651599530000|2022-05-03 17:38:50|2820.62|2812.92|2820.95|2813.25|2821.18|2813.48|2820.38|2812.68|25
1651599540000|2022-05-03 17:39:00|2821.22|2813.52|2821.4|2813.7|2821.56|2813.86|2820.92|2813.22|30
1651599550000|2022-05-03 17:39:10|2821.46|2813.76|2821.4|2813.7|2821.53|2813.83|2821|2813.3|23
1651599560000|2022-05-03 17:39:20|2821.53|2813.83|2821|2813.3|2821.53|2813.83|2820.27|2812.57|21
1651599570000|2022-05-03 17:39:30|2820.94|2813.24|2820.63|2812.93|2820.94|2813.24|2820.27|2812.57|25
1651599580000|2022-05-03 17:39:40|2820.61|2812.91|2820.31|2812.61|2820.67|2812.97|2820.31|2812.61|7
1651599590000|2022-05-03 17:39:50|2820.51|2812.81|2820.71|2813.01|2820.71|2813.01|2820.21|2812.51|10
1651599600000|2022-05-03 17:40:00|2820.65|2812.95|2819.86|2812.16|2820.87|2813.17|2819.5|2811.8|27
1651599610000|2022-05-03 17:40:10|2819.83|2812.13|2818.91|2811.21|2819.83|2812.13|2818.9|2811.2|17
1651599620000|2022-05-03 17:40:20|2818.9|2811.2|2819.11|2811.41|2819.12|2811.42|2818.47|2810.77|14
1651599630000|2022-05-03 17:40:30|2819.12|2811.42|2819.4|2811.7|2819.46|2811.76|2819.12|2811.42|8
1651599640000|2022-05-03 17:40:40|2819.39|2811.69|2819.67|2811.97|2820.18|2812.48|2819.26|2811.56|19
1651599650000|2022-05-03 17:40:50|2819.61|2811.91|2819.47|2811.77|2819.67|2811.97|2819.47|2811.77|16
1651599660000|2022-05-03 17:41:00|2819.27|2811.57|2818.32|2810.62|2819.27|2811.57|2818.31|2810.61|24
1651599670000|2022-05-03 17:41:10|2818.58|2810.88|2818.14|2810.44|2818.58|2810.88|2817.28|2809.58|25
1651599680000|2022-05-03 17:41:20|2818.26|2810.56|2818.04|2810.34|2818.54|2810.84|2817.28|2809.58|23
1651599690000|2022-05-03 17:41:30|2818.18|2810.48|2817.35|2809.65|2818.54|2810.84|2816.68|2808.98|26
1651599700000|2022-05-03 17:41:40|2817.81|2810.11|2817.19|2809.49|2817.91|2810.21|2816.96|2809.26|30
1651599710000|2022-05-03 17:41:50|2817.21|2809.51|2816.88|2809.18|2817.91|2810.21|2816.88|2809.18|21
1651599720000|2022-05-03 17:42:00|2817.01|2809.31|2817.59|2809.89|2817.87|2810.17|2816.68|2808.98|31
1651599730000|2022-05-03 17:42:10|2817.86|2810.16|2818.44|2810.74|2818.92|2811.22|2817.69|2809.99|36
1651599740000|2022-05-03 17:42:20|2818.5|2810.8|2818.28|2810.58|2818.5|2810.8|2817.78|2810.08|22
1651599750000|2022-05-03 17:42:30|2818.36|2810.66|2818.52|2810.82|2818.91|2811.21|2817.86|2810.16|32
1651599760000|2022-05-03 17:42:40|2818.47|2810.77|2818.36|2810.66|2818.54|2810.84|2817.91|2810.21|19
1651599770000|2022-05-03 17:42:50|2818.35|2810.65|2817.95|2810.25|2818.35|2810.65|2817.95|2810.25|5
1651599780000|2022-05-03 17:43:00|2817.83|2810.13|2817.96|2810.26|2818.24|2810.54|2817.83|2810.13|13
1651599790000|2022-05-03 17:43:10|2817.88|2810.18|2817.88|2810.18|2817.88|2810.18|2817.73|2810.03|3
1651599800000|2022-05-03 17:43:20|2818.13|2810.43|2818|2810.3|2818.13|2810.43|2817.85|2810.15|15
1651599810000|2022-05-03 17:43:30|2818.04|2810.34|2818.39|2810.69|2818.49|2810.79|2818.04|2810.34|27
1651599820000|2022-05-03 17:43:40|2818.31|2810.61|2818.46|2810.76|2818.93|2811.23|2818.27|2810.57|29
1651599830000|2022-05-03 17:43:50|2818.5|2810.8|2818.55|2810.85|2818.92|2811.22|2818|2810.3|30
1651599840000|2022-05-03 17:44:00|2818.71|2811.01|2818.39|2810.69|2818.84|2811.14|2818.37|2810.67|30
1651599850000|2022-05-03 17:44:10|2818.56|2810.86|2818.75|2811.05|2818.82|2811.12|2817.94|2810.24|32
1651599860000|2022-05-03 17:44:20|2818.57|2810.87|2818.5|2810.8|2818.81|2811.11|2817.94|2810.24|33
1651599870000|2022-05-03 17:44:30|2818.47|2810.77|2821.43|2813.73|2821.68|2813.98|2818.42|2810.72|38
1651599880000|2022-05-03 17:44:40|2821.89|2814.19|2820.71|2813.01|2822.05|2814.35|2820.71|2813.01|32
1651599890000|2022-05-03 17:44:50|2821.11|2813.41|2820.68|2812.98|2821.11|2813.41|2820.68|2812.98|22
1651599900000|2022-05-03 17:45:00|2820.69|2812.99|2820.71|2813.01|2820.98|2813.28|2820.69|2812.99|23
1651599910000|2022-05-03 17:45:10|2820.64|2812.94|2820.3|2812.6|2820.76|2813.06|2820.25|2812.55|6
1651599920000|2022-05-03 17:45:20|2820.25|2812.55|2819.82|2812.12|2820.25|2812.55|2819.77|2812.07|14
1651599930000|2022-05-03 17:45:30|2819.64|2811.94|2819.09|2811.39|2819.64|2811.94|2819.05|2811.35|24
1651599940000|2022-05-03 17:45:40|2819.05|2811.35|2819.67|2811.97|2819.67|2811.97|2819.05|2811.35|18
1651599950000|2022-05-03 17:45:50|2819.62|2811.92|2819.17|2811.47|2819.65|2811.95|2818.87|2811.17|22
1651599960000|2022-05-03 17:46:00|2819.25|2811.55|2819.28|2811.58|2819.28|2811.58|2818.53|2810.83|35
1651599970000|2022-05-03 17:46:10|2819.6|2811.9|2819.45|2811.75|2819.9|2812.2|2818.92|2811.22|30
1651599980000|2022-05-03 17:46:20|2819.67|2811.97|2819.67|2811.97|2820.03|2812.33|2819.18|2811.48|24
1651599990000|2022-05-03 17:46:30|2819.85|2812.15|2819.6|2811.9|2820.31|2812.61|2818.88|2811.18|30
1651600000000|2022-05-03 17:46:40|2819.86|2812.16|2819.89|2812.19|2820|2812.3|2818.99|2811.29|30
1651600010000|2022-05-03 17:46:50|2819.91|2812.21|2819.94|2812.24|2820.15|2812.45|2819.79|2812.09|21
1651600020000|2022-05-03 17:47:00|2819.74|2812.04|2819.2|2811.5|2820.15|2812.45|2818.8|2811.1|34
1651600030000|2022-05-03 17:47:10|2819.55|2811.85|2818.93|2811.23|2819.64|2811.94|2818.72|2811.02|28
1651600040000|2022-05-03 17:47:20|2819.17|2811.47|2819.01|2811.31|2819.52|2811.82|2818.25|2810.55|28
1651600050000|2022-05-03 17:47:30|2818.97|2811.27|2820.03|2812.33|2820.09|2812.39|2818.83|2811.13|34
1651600060000|2022-05-03 17:47:40|2819.85|2812.15|2820.06|2812.36|2820.06|2812.36|2819.55|2811.85|35
1651600070000|2022-05-03 17:47:50|2820.05|2812.35|2819.46|2811.76|2820.06|2812.36|2819.45|2811.75|26
1651600080000|2022-05-03 17:48:00|2819.77|2812.07|2819.53|2811.83|2819.86|2812.16|2819.22|2811.52|32
1651600090000|2022-05-03 17:48:10|2819.54|2811.84|2819.83|2812.13|2819.83|2812.13|2819.42|2811.72|31
1651600100000|2022-05-03 17:48:20|2819.55|2811.85|2819.43|2811.73|2819.55|2811.85|2819.43|2811.73|5
1651600110000|2022-05-03 17:48:30|2819.08|2811.38|2818.26|2810.56|2819.08|2811.38|2817.63|2809.93|22
1651600120000|2022-05-03 17:48:40|2817.96|2810.26|2817.62|2809.92|2817.96|2810.26|2816.73|2809.03|27
1651600130000|2022-05-03 17:48:50|2817.45|2809.75|2817.5|2809.8|2817.63|2809.93|2817.44|2809.74|16
1651600140000|2022-05-03 17:49:00|2817.62|2809.92|2817.15|2809.45|2817.79|2810.09|2816.75|2809.05|30
1651600150000|2022-05-03 17:49:10|2817.82|2810.12|2818.09|2810.39|2819.13|2811.43|2817.16|2809.46|39
1651600160000|2022-05-03 17:49:20|2818.76|2811.06|2818.37|2810.67|2819.23|2811.53|2817.64|2809.94|25
1651600170000|2022-05-03 17:49:30|2818.27|2810.57|2818.45|2810.75|2818.89|2811.19|2818.08|2810.38|24
1651600180000|2022-05-03 17:49:40|2818.46|2810.76|2818.14|2810.44|2819.16|2811.46|2818.08|2810.38|30
1651600190000|2022-05-03 17:49:50|2818.94|2811.24|2819|2811.3|2819|2811.3|2818.11|2810.41|28
1651600200000|2022-05-03 17:50:00|2818.79|2811.09|2819.03|2811.33|2819.23|2811.53|2818.13|2810.43|33
1651600210000|2022-05-03 17:50:10|2819.02|2811.32|2818.87|2811.17|2819.16|2811.46|2818.87|2811.17|13
1651600220000|2022-05-03 17:50:20|2818.9|2811.2|2818.37|2810.67|2818.96|2811.26|2818.31|2810.61|11
1651600230000|2022-05-03 17:50:30|2818.29|2810.59|2818.37|2810.67|2818.37|2810.67|2818.29|2810.59|2
1651600240000|2022-05-03 17:50:40|2818.32|2810.62|2817.56|2809.86|2818.37|2810.67|2817.55|2809.85|27
1651600250000|2022-05-03 17:50:50|2817.5|2809.8|2817.11|2809.41|2817.56|2809.86|2816.84|2809.14|14
1651600260000|2022-05-03 17:51:00|2816.84|2809.14|2816.29|2808.59|2816.99|2809.29|2816.29|2808.59|24
1651600270000|2022-05-03 17:51:10|2816.9|2809.2|2816.71|2809.01|2816.9|2809.2|2816.28|2808.58|28
1651600280000|2022-05-03 17:51:20|2816.69|2808.99|2816.48|2808.78|2816.71|2809.01|2816.1|2808.4|21
1651600290000|2022-05-03 17:51:30|2816.46|2808.76|2815.69|2807.99|2816.66|2808.96|2815.43|2807.73|32
1651600300000|2022-05-03 17:51:40|2815.67|2807.97|2814.59|2806.89|2816.2|2808.5|2814.58|2806.88|30
1651600310000|2022-05-03 17:51:50|2814.58|2806.88|2814.49|2806.79|2814.92|2807.22|2814.15|2806.45|33
1651600320000|2022-05-03 17:52:00|2814.98|2807.28|2814.52|2806.82|2815.69|2807.99|2814.46|2806.76|27
1651600330000|2022-05-03 17:52:10|2814.5|2806.8|2812.86|2805.16|2814.7|2807|2812.68|2804.98|29
1651600340000|2022-05-03 17:52:20|2812.83|2805.13|2813.13|2805.43|2813.32|2805.62|2812.51|2804.81|28
1651600350000|2022-05-03 17:52:30|2813.18|2805.48|2814.49|2806.79|2814.49|2806.79|2813.13|2805.43|23
1651600360000|2022-05-03 17:52:40|2814.08|2806.38|2813.12|2805.42|2814.49|2806.79|2813.07|2805.37|28
1651600370000|2022-05-03 17:52:50|2813.1|2805.4|2814.15|2806.45|2814.15|2806.45|2813.05|2805.35|18
1651600380000|2022-05-03 17:53:00|2813.83|2806.13|2813.15|2805.45|2814.16|2806.46|2812.5|2804.8|34
1651600390000|2022-05-03 17:53:10|2813.46|2805.76|2812.73|2805.03|2813.79|2806.09|2812.59|2804.89|27
1651600400000|2022-05-03 17:53:20|2812.91|2805.21|2812.91|2805.21|2813.08|2805.38|2812.35|2804.65|23
1651600410000|2022-05-03 17:53:30|2812.36|2804.66|2812.35|2804.65|2812.91|2805.21|2812.35|2804.65|21
1651600420000|2022-05-03 17:53:40|2812.57|2804.87|2812.52|2804.82|2812.74|2805.04|2811.63|2803.93|25
1651600430000|2022-05-03 17:53:50|2811.99|2804.29|2812.34|2804.64|2812.5|2804.8|2811.48|2803.78|27
1651600440000|2022-05-03 17:54:00|2812.48|2804.78|2811.82|2804.12|2812.52|2804.82|2811.82|2804.12|12
1651600450000|2022-05-03 17:54:10|2811.84|2804.14|2813.59|2805.89|2813.65|2805.95|2811.73|2804.03|37
1651600460000|2022-05-03 17:54:20|2813.53|2805.83|2813.72|2806.02|2814.2|2806.5|2813|2805.3|34
1651600470000|2022-05-03 17:54:30|2813.6|2805.9|2812.52|2804.82|2813.6|2805.9|2812.52|2804.82|32
1651600480000|2022-05-03 17:54:40|2812.4|2804.7|2812.72|2805.02|2812.87|2805.17|2812.34|2804.64|28
1651600490000|2022-05-03 17:54:50|2812.73|2805.03|2812.9|2805.2|2813.05|2805.35|2812.6|2804.9|27
1651600500000|2022-05-03 17:55:00|2813.08|2805.38|2811.98|2804.28|2813.08|2805.38|2811.95|2804.25|28
1651600510000|2022-05-03 17:55:10|2812.01|2804.31|2813.07|2805.37|2813.22|2805.52|2811.28|2803.58|36
1651600520000|2022-05-03 17:55:20|2812.89|2805.19|2812.9|2805.2|2813.11|2805.41|2812.43|2804.73|32
1651600530000|2022-05-03 17:55:30|2812.78|2805.08|2812.47|2804.77|2812.96|2805.26|2811.83|2804.13|31
1651600540000|2022-05-03 17:55:40|2812.37|2804.67|2811.94|2804.24|2812.49|2804.79|2811.18|2803.48|25
1651600550000|2022-05-03 17:55:50|2812.12|2804.42|2812.12|2804.42|2812.5|2804.8|2811.86|2804.16|30
1651600560000|2022-05-03 17:56:00|2811.94|2804.24|2811.95|2804.25|2812.49|2804.79|2811.41|2803.71|30
1651600570000|2022-05-03 17:56:10|2812.49|2804.79|2811.74|2804.04|2812.49|2804.79|2810.73|2803.03|10
1651600580000|2022-05-03 17:56:20|2811.73|2804.03|2810.72|2803.02|2812.49|2804.79|2810.72|2803.02|17
1651600590000|2022-05-03 17:56:30|2811.17|2803.47|2811|2803.3|2811.24|2803.54|2810.13|2802.43|28
1651600600000|2022-05-03 17:56:40|2810.52|2802.82|2810.9|2803.2|2811.41|2803.71|2810.12|2802.42|24
1651600610000|2022-05-03 17:56:50|2810.89|2803.19|2809.76|2802.06|2811.51|2803.81|2809.76|2802.06|28
1651600620000|2022-05-03 17:57:00|2810.14|2802.44|2810.29|2802.59|2810.64|2802.94|2809.76|2802.06|26
1651600630000|2022-05-03 17:57:10|2810.47|2802.77|2810.36|2802.66|2810.47|2802.77|2809.68|2801.98|23
1651600640000|2022-05-03 17:57:20|2809.79|2802.09|2809.62|2801.92|2810.8|2803.1|2809.62|2801.92|33
1651600650000|2022-05-03 17:57:30|2810.33|2802.63|2809.92|2802.22|2810.58|2802.88|2809.62|2801.92|25
1651600660000|2022-05-03 17:57:40|2810.47|2802.77|2810.58|2802.88|2810.6|2802.9|2809.82|2802.12|13
1651600670000|2022-05-03 17:57:50|2810.6|2802.9|2810.68|2802.98|2810.81|2803.11|2809.95|2802.25|19
1651600680000|2022-05-03 17:58:00|2810.69|2802.99|2810.6|2802.9|2810.91|2803.21|2810.58|2802.88|17
1651600690000|2022-05-03 17:58:10|2810.58|2802.88|2810.31|2802.61|2810.58|2802.88|2810.31|2802.61|15
1651600700000|2022-05-03 17:58:20|2810.32|2802.62|2810.29|2802.59|2810.34|2802.64|2810.29|2802.59|18
1651600710000|2022-05-03 17:58:30|2810.31|2802.61|2810.11|2802.41|2810.31|2802.61|2810.09|2802.39|13
1651600720000|2022-05-03 17:58:40|2810.08|2802.38|2810.11|2802.41|2810.18|2802.48|2809.54|2801.84|25
1651600730000|2022-05-03 17:58:50|2810.1|2802.4|2809.66|2801.96|2810.11|2802.41|2809.66|2801.96|14
1651600740000|2022-05-03 17:59:00|2809.64|2801.94|2809.24|2801.54|2809.64|2801.94|2809.16|2801.46|12
1651600750000|2022-05-03 17:59:10|2809.19|2801.49|2808.72|2801.02|2809.19|2801.49|2808.72|2801.02|14
1651600760000|2022-05-03 17:59:20|2808.67|2800.97|2807.93|2800.23|2808.67|2800.97|2807.93|2800.23|19
1651600770000|2022-05-03 17:59:30|2807.94|2800.24|2807.89|2800.19|2808.33|2800.63|2807.7|2800|24
1651600780000|2022-05-03 17:59:40|2807.97|2800.27|2806.75|2799.05|2807.97|2800.27|2806.75|2799.05|27
1651600790000|2022-05-03 17:59:50|2807.13|2799.43|2806.38|2798.68|2807.34|2799.64|2806.23|2798.53|31
1651600800000|2022-05-03 18:00:00|2806.36|2798.66|2804.95|2797.25|2806.36|2798.66|2803.81|2796.11|37
1651600810000|2022-05-03 18:00:10|2804.96|2797.26|2805.04|2797.34|2806.01|2798.31|2804.46|2796.76|36
1651600820000|2022-05-03 18:00:20|2805.09|2797.39|2803.14|2795.44|2805.09|2797.39|2802.93|2795.23|33
1651600830000|2022-05-03 18:00:30|2803.51|2795.81|2803.17|2795.47|2803.51|2795.81|2802.65|2794.95|34
1651600840000|2022-05-03 18:00:40|2803.45|2795.75|2803.03|2795.33|2805.02|2797.32|2802.77|2795.07|39
1651600850000|2022-05-03 18:00:50|2803.35|2795.65|2802.12|2794.42|2803.35|2795.65|2802.05|2794.35|33
1651600860000|2022-05-03 18:01:00|2802.09|2794.39|2797.94|2790.24|2802.41|2794.71|2796.99|2789.29|38
1651600870000|2022-05-03 18:01:10|2797.65|2789.95|2801.03|2793.33|2801.05|2793.35|2797.65|2789.95|40
1651600880000|2022-05-03 18:01:20|2801.19|2793.49|2800.72|2793.02|2801.54|2793.84|2800.5|2792.8|32
1651600890000|2022-05-03 18:01:30|2801.42|2793.72|2799.48|2791.78|2801.42|2793.72|2798.89|2791.19|33
1651600900000|2022-05-03 18:01:40|2799.34|2791.64|2799.8|2792.1|2799.8|2792.1|2799.22|2791.52|26
1651600910000|2022-05-03 18:01:50|2800.08|2792.38|2800.76|2793.06|2800.99|2793.29|2799.86|2792.16|37
1651600920000|2022-05-03 18:02:00|2800.79|2793.09|2800.02|2792.32|2800.89|2793.19|2799.45|2791.75|39
1651600930000|2022-05-03 18:02:10|2800.39|2792.69|2800.08|2792.38|2800.39|2792.69|2799.04|2791.34|31
1651600940000|2022-05-03 18:02:20|2799.73|2792.03|2799.56|2791.86|2800.26|2792.56|2797.73|2790.03|33
1651600950000|2022-05-03 18:02:30|2799.72|2792.02|2796.74|2789.04|2800.25|2792.55|2796.57|2788.87|36
1651600960000|2022-05-03 18:02:40|2796.94|2789.24|2797.47|2789.77|2797.47|2789.77|2796.73|2789.03|32
1651600970000|2022-05-03 18:02:50|2797.62|2789.92|2799.9|2792.2|2799.99|2792.29|2797.62|2789.92|31
1651600980000|2022-05-03 18:03:00|2799.6|2791.9|2799|2791.3|2799.6|2791.9|2798.82|2791.12|25
1651600990000|2022-05-03 18:03:10|2798.92|2791.22|2799.04|2791.34|2799.06|2791.36|2798.82|2791.12|15
1651601000000|2022-05-03 18:03:20|2799.06|2791.36|2798.68|2790.98|2799.06|2791.36|2797.99|2790.29|26
1651601010000|2022-05-03 18:03:30|2798.67|2790.97|2798.16|2790.46|2798.97|2791.27|2798.16|2790.46|23
1651601020000|2022-05-03 18:03:40|2798.15|2790.45|2798.62|2790.92|2798.62|2790.92|2797.91|2790.21|24
1651601030000|2022-05-03 18:03:50|2798.36|2790.66|2796.27|2788.57|2798.62|2790.92|2796.08|2788.38|36
1651601040000|2022-05-03 18:04:00|2796.26|2788.56|2796.14|2788.44|2796.64|2788.94|2796.14|2788.44|29
1651601050000|2022-05-03 18:04:10|2796.38|2788.68|2797.44|2789.74|2797.44|2789.74|2796.01|2788.31|32
1651601060000|2022-05-03 18:04:20|2797.53|2789.83|2797.98|2790.28|2798.77|2791.07|2797.53|2789.83|34
1651601070000|2022-05-03 18:04:30|2797.83|2790.13|2799.47|2791.77|2799.84|2792.14|2797.78|2790.08|34
1651601080000|2022-05-03 18:04:40|2799.9|2792.2|2798.3|2790.6|2800.07|2792.37|2798.3|2790.6|35
1651601090000|2022-05-03 18:04:50|2798.27|2790.57|2796.89|2789.19|2798.28|2790.58|2796.85|2789.15|31
1651601100000|2022-05-03 18:05:00|2796.9|2789.2|2795.66|2787.96|2797.5|2789.8|2795.58|2787.88|37
1651601110000|2022-05-03 18:05:10|2795.75|2788.05|2794.46|2786.76|2795.77|2788.07|2793.8|2786.1|38
1651601120000|2022-05-03 18:05:20|2795.5|2787.8|2796.41|2788.71|2796.71|2789.01|2792.29|2784.59|39
1651601130000|2022-05-03 18:05:30|2795.92|2788.22|2796.32|2788.62|2796.32|2788.62|2794.44|2786.74|40
1651601140000|2022-05-03 18:05:40|2796.34|2788.64|2796.57|2788.87|2796.57|2788.87|2795.81|2788.11|32
1651601150000|2022-05-03 18:05:50|2796.55|2788.85|2796.46|2788.76|2797.84|2790.14|2796.25|2788.55|35
1651601160000|2022-05-03 18:06:00|2796.77|2789.07|2795.79|2788.09|2796.77|2789.07|2795.39|2787.69|34
1651601170000|2022-05-03 18:06:10|2795.96|2788.26|2794.58|2786.88|2796.22|2788.52|2794.58|2786.88|33
1651601180000|2022-05-03 18:06:20|2794.76|2787.06|2794.75|2787.05|2795.16|2787.46|2793.65|2785.95|34
1651601190000|2022-05-03 18:06:30|2794.77|2787.07|2794.25|2786.55|2795.1|2787.4|2794.25|2786.55|31
1651601200000|2022-05-03 18:06:40|2794.15|2786.45|2793.85|2786.15|2794.24|2786.54|2793.85|2786.15|35
1651601210000|2022-05-03 18:06:50|2793.93|2786.23|2793.8|2786.1|2794.01|2786.31|2793.38|2785.68|34
1651601220000|2022-05-03 18:07:00|2793.81|2786.11|2792.34|2784.64|2793.82|2786.12|2792.24|2784.54|36
1651601230000|2022-05-03 18:07:10|2791.95|2784.25|2792.52|2784.82|2792.52|2784.82|2791.95|2784.25|21
1651601240000|2022-05-03 18:07:20|2792.55|2784.85|2794.97|2787.27|2794.97|2787.27|2792.55|2784.85|39
1651601250000|2022-05-03 18:07:30|2795.07|2787.37|2796.51|2788.81|2796.51|2788.81|2794.97|2787.27|36
1651601260000|2022-05-03 18:07:40|2796.53|2788.83|2795.94|2788.24|2796.93|2789.23|2795.78|2788.08|34
1651601270000|2022-05-03 18:07:50|2795.97|2788.27|2795.53|2787.83|2795.99|2788.29|2794.77|2787.07|37
1651601280000|2022-05-03 18:08:00|2795.52|2787.82|2795.04|2787.34|2795.52|2787.82|2794.18|2786.48|34
1651601290000|2022-05-03 18:08:10|2795.27|2787.57|2794.75|2787.05|2796.19|2788.49|2794.72|2787.02|36
1651601300000|2022-05-03 18:08:20|2794.57|2786.87|2795.01|2787.31|2795.06|2787.36|2794.56|2786.86|25
1651601310000|2022-05-03 18:08:30|2795.03|2787.33|2794.32|2786.62|2795.03|2787.33|2794.08|2786.38|15
1651601320000|2022-05-03 18:08:40|2794.29|2786.59|2793.17|2785.47|2794.49|2786.79|2793.17|2785.47|27
1651601330000|2022-05-03 18:08:50|2793.43|2785.73|2792.99|2785.29|2793.61|2785.91|2792.65|2784.95|31
1651601340000|2022-05-03 18:09:00|2792.98|2785.28|2792.76|2785.06|2793.1|2785.4|2792.69|2784.99|25
1651601350000|2022-05-03 18:09:10|2792.8|2785.1|2792.92|2785.22|2793.04|2785.34|2792.75|2785.05|25
1651601360000|2022-05-03 18:09:20|2792.8|2785.1|2792.6|2784.9|2792.95|2785.25|2792.26|2784.56|28
1651601370000|2022-05-03 18:09:30|2792.95|2785.25|2794.99|2787.29|2795.11|2787.41|2792.95|2785.25|37
1651601380000|2022-05-03 18:09:40|2795.22|2787.52|2796.06|2788.36|2796.55|2788.85|2795.16|2787.46|38
1651601390000|2022-05-03 18:09:50|2795.97|2788.27|2794.3|2786.6|2796.14|2788.44|2794.29|2786.59|35
1651601400000|2022-05-03 18:10:00|2794.37|2786.67|2794.01|2786.31|2794.37|2786.67|2792.92|2785.22|36
1651601410000|2022-05-03 18:10:10|2794.23|2786.53|2794.15|2786.45|2795.2|2787.5|2794.11|2786.41|36
1651601420000|2022-05-03 18:10:20|2794.11|2786.41|2793.51|2785.81|2794.26|2786.56|2793.07|2785.37|34
1651601430000|2022-05-03 18:10:30|2793.52|2785.82|2792.92|2785.22|2793.52|2785.82|2792.75|2785.05|32
1651601440000|2022-05-03 18:10:40|2792.94|2785.24|2792.43|2784.73|2793.42|2785.72|2792.43|2784.73|33
1651601450000|2022-05-03 18:10:50|2792.38|2784.68|2793.03|2785.33|2793.03|2785.33|2792.14|2784.44|34
1651601460000|2022-05-03 18:11:00|2793.04|2785.34|2793.25|2785.55|2793.48|2785.78|2792.7|2785|33
1651601470000|2022-05-03 18:11:10|2793.34|2785.64|2792.84|2785.14|2793.39|2785.69|2792.58|2784.88|29
1651601480000|2022-05-03 18:11:20|2792.79|2785.09|2792.14|2784.44|2792.87|2785.17|2792|2784.3|22
1651601490000|2022-05-03 18:11:30|2792.22|2784.52|2793.14|2785.44|2793.49|2785.79|2792.05|2784.35|37
1651601500000|2022-05-03 18:11:40|2793.28|2785.58|2793.92|2786.22|2794.16|2786.46|2793.24|2785.54|36
1651601510000|2022-05-03 18:11:50|2794.26|2786.56|2791.69|2783.99|2794.58|2786.88|2791.69|2783.99|37
1651601520000|2022-05-03 18:12:00|2791.5|2783.8|2792.23|2784.53|2792.23|2784.53|2790.35|2782.65|37
1651601530000|2022-05-03 18:12:10|2792.24|2784.54|2791.79|2784.09|2792.29|2784.59|2790.5|2782.8|34
1651601540000|2022-05-03 18:12:20|2791.8|2784.1|2790.82|2783.12|2791.8|2784.1|2790.41|2782.71|33
1651601550000|2022-05-03 18:12:30|2790.83|2783.13|2791.29|2783.59|2791.77|2784.07|2790.79|2783.09|32
1651601560000|2022-05-03 18:12:40|2791.41|2783.71|2792.15|2784.45|2792.15|2784.45|2790.63|2782.93|30
1651601570000|2022-05-03 18:12:50|2792.16|2784.46|2792.28|2784.58|2792.55|2784.85|2792.16|2784.46|20
1651601580000|2022-05-03 18:13:00|2792.35|2784.65|2791.99|2784.29|2792.4|2784.7|2791.56|2783.86|32
1651601590000|2022-05-03 18:13:10|2792|2784.3|2792|2784.3|2792.54|2784.84|2792|2784.3|36
1651601600000|2022-05-03 18:13:20|2791.99|2784.29|2792.11|2784.41|2792.43|2784.73|2791.45|2783.75|35
1651601610000|2022-05-03 18:13:30|2792.37|2784.67|2791.68|2783.98|2792.43|2784.73|2790.53|2782.83|33
1651601620000|2022-05-03 18:13:40|2791.64|2783.94|2791.34|2783.64|2791.83|2784.13|2790.78|2783.08|30
1651601630000|2022-05-03 18:13:50|2791.57|2783.87|2789.28|2781.58|2791.86|2784.16|2789.28|2781.58|32
1651601640000|2022-05-03 18:14:00|2789.13|2781.43|2789.17|2781.47|2789.72|2782.02|2788.77|2781.07|35
1651601650000|2022-05-03 18:14:10|2789.2|2781.5|2789.34|2781.64|2789.81|2782.11|2788.38|2780.68|37
1651601660000|2022-05-03 18:14:20|2789.42|2781.72|2789.55|2781.85|2790.08|2782.38|2789.33|2781.63|31
1651601670000|2022-05-03 18:14:30|2789.57|2781.87|2789.62|2781.92|2790.27|2782.57|2789.34|2781.64|32
1651601680000|2022-05-03 18:14:40|2789.64|2781.94|2789.39|2781.69|2790.33|2782.63|2789.18|2781.48|35
1651601690000|2022-05-03 18:14:50|2789.38|2781.68|2789.64|2781.94|2789.98|2782.28|2789.03|2781.33|36
1651601700000|2022-05-03 18:15:00|2789.66|2781.96|2788.57|2780.87|2790.06|2782.36|2787.93|2780.23|35
1651601710000|2022-05-03 18:15:10|2788.5|2780.8|2790.25|2782.55|2790.25|2782.55|2787.75|2780.05|36
1651601720000|2022-05-03 18:15:20|2790.6|2782.9|2790.96|2783.26|2791.47|2783.77|2790.28|2782.58|38
1651601730000|2022-05-03 18:15:30|2790.56|2782.86|2793.06|2785.36|2794.38|2786.68|2790.44|2782.74|39
1651601740000|2022-05-03 18:15:40|2793.11|2785.41|2794.72|2787.02|2795.47|2787.77|2793.11|2785.41|36
1651601750000|2022-05-03 18:15:50|2794.74|2787.04|2793.59|2785.89|2795.21|2787.51|2793.57|2785.87|33
1651601760000|2022-05-03 18:16:00|2793.61|2785.91|2792.75|2785.05|2793.61|2785.91|2792.28|2784.58|33
1651601770000|2022-05-03 18:16:10|2792.71|2785.01|2792.97|2785.27|2793.36|2785.66|2792.71|2785.01|32
1651601780000|2022-05-03 18:16:20|2792.96|2785.26|2792.62|2784.92|2792.96|2785.26|2792.28|2784.58|32
1651601790000|2022-05-03 18:16:30|2792.67|2784.97|2791.71|2784.01|2792.69|2784.99|2791.69|2783.99|27
1651601800000|2022-05-03 18:16:40|2791.68|2783.98|2791.01|2783.31|2791.97|2784.27|2791.01|2783.31|28
1651601810000|2022-05-03 18:16:50|2791.06|2783.36|2790.39|2782.69|2791.06|2783.36|2789.33|2781.63|29
1651601820000|2022-05-03 18:17:00|2790.41|2782.71|2787.16|2779.46|2791.03|2783.33|2787.16|2779.46|38
1651601830000|2022-05-03 18:17:10|2787.33|2779.63|2788.07|2780.37|2788.36|2780.66|2786.52|2778.82|34
1651601840000|2022-05-03 18:17:20|2788.09|2780.39|2785.91|2778.21|2788.36|2780.66|2785.91|2778.21|34
1651601850000|2022-05-03 18:17:30|2785.89|2778.19|2786.97|2779.27|2787.46|2779.76|2785.76|2778.06|35
1651601860000|2022-05-03 18:17:40|2787.14|2779.44|2787.17|2779.47|2787.31|2779.61|2786.69|2778.99|32
1651601870000|2022-05-03 18:17:50|2787.16|2779.46|2787.71|2780.01|2788.36|2780.66|2786.89|2779.19|36
1651601880000|2022-05-03 18:18:00|2787.77|2780.07|2788.17|2780.47|2788.57|2780.87|2787.49|2779.79|35
1651601890000|2022-05-03 18:18:10|2788.2|2780.5|2788.68|2780.98|2789.29|2781.59|2787.84|2780.14|30
1651601900000|2022-05-03 18:18:20|2789.23|2781.53|2789.25|2781.55|2790.04|2782.34|2789.17|2781.47|29
1651601910000|2022-05-03 18:18:30|2789.32|2781.62|2789.23|2781.53|2789.71|2782.01|2788.63|2780.93|31
1651601920000|2022-05-03 18:18:40|2789.8|2782.1|2789.44|2781.74|2789.86|2782.16|2788.85|2781.15|30
1651601930000|2022-05-03 18:18:50|2789.48|2781.78|2789.97|2782.27|2790.29|2782.59|2789.19|2781.49|31
1651601940000|2022-05-03 18:19:00|2789.95|2782.25|2789.22|2781.52|2789.95|2782.25|2789.19|2781.49|20
1651601950000|2022-05-03 18:19:10|2789.27|2781.57|2789.99|2782.29|2790.28|2782.58|2789.19|2781.49|35
1651601960000|2022-05-03 18:19:20|2789.76|2782.06|2789.42|2781.72|2789.8|2782.1|2789.18|2781.48|24
1651601970000|2022-05-03 18:19:30|2789.38|2781.68|2789.6|2781.9|2789.6|2781.9|2788.67|2780.97|33
1651601980000|2022-05-03 18:19:40|2789.07|2781.37|2789.41|2781.71|2790.11|2782.41|2788.87|2781.17|35
1651601990000|2022-05-03 18:19:50|2789.38|2781.68|2790.22|2782.52|2790.22|2782.52|2789.28|2781.58|33
1651602000000|2022-05-03 18:20:00|2790.15|2782.45|2789.4|2781.7|2790.22|2782.52|2789.28|2781.58|37
1651602010000|2022-05-03 18:20:10|2789.38|2781.68|2789.27|2781.57|2790.16|2782.46|2788.83|2781.13|20
1651602020000|2022-05-03 18:20:20|2789.57|2781.87|2789.55|2781.85|2790.15|2782.45|2788.89|2781.19|36
1651602030000|2022-05-03 18:20:30|2789.58|2781.88|2790.9|2783.2|2791.59|2783.89|2789.58|2781.88|36
1651602040000|2022-05-03 18:20:40|2790.91|2783.21|2790.21|2782.51|2791.87|2784.17|2790.21|2782.51|33
1651602050000|2022-05-03 18:20:50|2790.18|2782.48|2790.51|2782.81|2790.51|2782.81|2790.05|2782.35|25
1651602060000|2022-05-03 18:21:00|2790.73|2783.03|2790.77|2783.07|2791.2|2783.5|2790.18|2782.48|28
1651602070000|2022-05-03 18:21:10|2790.72|2783.02|2790.46|2782.76|2790.81|2783.11|2790.18|2782.48|22
1651602080000|2022-05-03 18:21:20|2790.48|2782.78|2791.74|2784.04|2791.77|2784.07|2790.41|2782.71|27
1651602090000|2022-05-03 18:21:30|2791.7|2784|2791.55|2783.85|2791.96|2784.26|2791.51|2783.81|25
1651602100000|2022-05-03 18:21:40|2791.51|2783.81|2791.32|2783.62|2791.54|2783.84|2790.87|2783.17|29
1651602110000|2022-05-03 18:21:50|2791.08|2783.38|2791.55|2783.85|2791.93|2784.23|2790.77|2783.07|37
1651602120000|2022-05-03 18:22:00|2791.62|2783.92|2792.09|2784.39|2792.73|2785.03|2791.07|2783.37|36
1651602130000|2022-05-03 18:22:10|2792.1|2784.4|2792.97|2785.27|2793.66|2785.96|2792.1|2784.4|23
1651602140000|2022-05-03 18:22:20|2793.14|2785.44|2792.41|2784.71|2793.14|2785.44|2792.14|2784.44|34
1651602150000|2022-05-03 18:22:30|2792.45|2784.75|2790.78|2783.08|2792.58|2784.88|2790.78|2783.08|36
1651602160000|2022-05-03 18:22:40|2790.75|2783.05|2792.11|2784.41|2792.19|2784.49|2790.68|2782.98|35
1651602170000|2022-05-03 18:22:50|2792.22|2784.52|2792.36|2784.66|2792.67|2784.97|2792.01|2784.31|35
1651602180000|2022-05-03 18:23:00|2792.22|2784.52|2792.23|2784.53|2793.34|2785.64|2791.83|2784.13|37
1651602190000|2022-05-03 18:23:10|2792.29|2784.59|2791.58|2783.88|2792.36|2784.66|2791.58|2783.88|30
1651602200000|2022-05-03 18:23:20|2791.66|2783.96|2789.78|2782.08|2791.83|2784.13|2789.69|2781.99|35
1651602210000|2022-05-03 18:23:30|2789.72|2782.02|2790.1|2782.4|2790.85|2783.15|2789.69|2781.99|30
1651602220000|2022-05-03 18:23:40|2790.68|2782.98|2790.1|2782.4|2790.76|2783.06|2790.1|2782.4|20
1651602230000|2022-05-03 18:23:50|2790.32|2782.62|2790.32|2782.62|2790.9|2783.2|2790.1|2782.4|25
1651602240000|2022-05-03 18:24:00|2790.31|2782.61|2790.13|2782.43|2790.33|2782.63|2789.96|2782.26|7
1651602250000|2022-05-03 18:24:10|2790.14|2782.44|2790.94|2783.24|2791.03|2783.33|2790.13|2782.43|24
1651602260000|2022-05-03 18:24:20|2790.93|2783.23|2790.38|2782.68|2790.93|2783.23|2789.97|2782.27|21
1651602270000|2022-05-03 18:24:30|2790.36|2782.66|2790.49|2782.79|2790.51|2782.81|2790.32|2782.62|15
1651602280000|2022-05-03 18:24:40|2790.47|2782.77|2790.3|2782.6|2790.47|2782.77|2790.3|2782.6|7
1651602290000|2022-05-03 18:24:50|2790.21|2782.51|2789.98|2782.28|2790.21|2782.51|2789.82|2782.12|12
1651602300000|2022-05-03 18:25:00|2790.01|2782.31|2788.63|2780.93|2790.16|2782.46|2788.63|2780.93|26
1651602310000|2022-05-03 18:25:10|2789.2|2781.5|2790.22|2782.52|2790.67|2782.97|2789.2|2781.5|32
1651602320000|2022-05-03 18:25:20|2790.2|2782.5|2790.74|2783.04|2790.74|2783.04|2790.15|2782.45|26
1651602330000|2022-05-03 18:25:30|2790.21|2782.51|2790.75|2783.05|2790.75|2783.05|2790.2|2782.5|19
1651602340000|2022-05-03 18:25:40|2790.83|2783.13|2790.84|2783.14|2790.94|2783.24|2790.2|2782.5|22
1651602350000|2022-05-03 18:25:50|2790.2|2782.5|2791.13|2783.43|2791.13|2783.43|2790.2|2782.5|28
1651602360000|2022-05-03 18:26:00|2790.97|2783.27|2791.18|2783.48|2791.74|2784.04|2790.19|2782.49|31
1651602370000|2022-05-03 18:26:10|2791.71|2784.01|2790.93|2783.23|2791.71|2784.01|2790.15|2782.45|27
1651602380000|2022-05-03 18:26:20|2790.91|2783.21|2789.21|2781.51|2791.18|2783.48|2789.06|2781.36|33
1651602390000|2022-05-03 18:26:30|2789.2|2781.5|2789.11|2781.41|2790.05|2782.35|2788.6|2780.9|27
1651602400000|2022-05-03 18:26:40|2789.02|2781.32|2788.87|2781.17|2790.05|2782.35|2788.28|2780.58|30
1651602410000|2022-05-03 18:26:50|2789.68|2781.98|2789.68|2781.98|2790.05|2782.35|2788.62|2780.92|21
1651602420000|2022-05-03 18:27:00|2789.3|2781.6|2789.68|2781.98|2790.46|2782.76|2789.11|2781.41|28
1651602430000|2022-05-03 18:27:10|2789.66|2781.96|2789.52|2781.82|2790.05|2782.35|2788.78|2781.08|34
1651602440000|2022-05-03 18:27:20|2790.05|2782.35|2787.98|2780.28|2790.05|2782.35|2787.98|2780.28|35
1651602450000|2022-05-03 18:27:30|2788.86|2781.16|2786.78|2779.08|2789.05|2781.35|2786.69|2778.99|29
1651602460000|2022-05-03 18:27:40|2786.75|2779.05|2788.7|2781|2788.75|2781.05|2786.58|2778.88|35
1651602470000|2022-05-03 18:27:50|2788.4|2780.7|2787.9|2780.2|2788.7|2781|2787.9|2780.2|20
1651602480000|2022-05-03 18:28:00|2787.93|2780.23|2788.57|2780.87|2788.59|2780.89|2787.93|2780.23|11
1651602490000|2022-05-03 18:28:10|2788.69|2780.99|2789.51|2781.81|2789.81|2782.11|2788.69|2780.99|29
1651602500000|2022-05-03 18:28:20|2789.53|2781.83|2788.93|2781.23|2789.71|2782.01|2788.91|2781.21|26
1651602510000|2022-05-03 18:28:30|2788.94|2781.24|2789.41|2781.71|2789.67|2781.97|2788.93|2781.23|25
1651602520000|2022-05-03 18:28:40|2789.28|2781.58|2789.26|2781.56|2789.45|2781.75|2789.13|2781.43|22
1651602530000|2022-05-03 18:28:50|2789.25|2781.55|2789.14|2781.44|2789.31|2781.61|2788.68|2780.98|25
1651602540000|2022-05-03 18:29:00|2788.66|2780.96|2787.86|2780.16|2788.87|2781.17|2787.77|2780.07|34
1651602550000|2022-05-03 18:29:10|2788.01|2780.31|2786.98|2779.28|2788.16|2780.46|2786.55|2778.85|24
1651602560000|2022-05-03 18:29:20|2787.36|2779.66|2787.42|2779.72|2788.16|2780.46|2786.51|2778.81|30
1651602570000|2022-05-03 18:29:30|2787.43|2779.73|2787.74|2780.04|2787.82|2780.12|2787.39|2779.69|27
1651602580000|2022-05-03 18:29:40|2787.72|2780.02|2786.91|2779.21|2787.73|2780.03|2786.91|2779.21|24
1651602590000|2022-05-03 18:29:50|2786.88|2779.18|2786.79|2779.09|2786.91|2779.21|2786.5|2778.8|19
1651602600000|2022-05-03 18:30:00|2786.95|2779.25|2786.43|2778.73|2786.99|2779.29|2786.07|2778.37|10
1651602610000|2022-05-03 18:30:10|2786.35|2778.65|2790.26|2782.56|2790.26|2782.56|2786.35|2778.65|17
1651602620000|2022-05-03 18:30:20|2790.32|2782.62|2793.9|2786.2|2794.45|2786.75|2790.32|2782.62|40
1651602630000|2022-05-03 18:30:30|2794.05|2786.35|2793.98|2786.28|2794.43|2786.73|2792.9|2785.2|36
1651602640000|2022-05-03 18:30:40|2793.9|2786.2|2794.09|2786.39|2794.36|2786.66|2792.84|2785.14|36
1651602650000|2022-05-03 18:30:50|2794.14|2786.44|2794.92|2787.22|2794.92|2787.22|2793.84|2786.14|39
1651602660000|2022-05-03 18:31:00|2794.83|2787.13|2797.53|2789.83|2798.05|2790.35|2794.83|2787.13|37
1651602670000|2022-05-03 18:31:10|2797.58|2789.88|2797.36|2789.66|2798.31|2790.61|2796.76|2789.06|39
1651602680000|2022-05-03 18:31:20|2797.49|2789.79|2797.46|2789.76|2797.49|2789.79|2795.86|2788.16|37
1651602690000|2022-05-03 18:31:30|2797.65|2789.95|2797.34|2789.64|2798.12|2790.42|2797.1|2789.4|38
1651602700000|2022-05-03 18:31:40|2797.35|2789.65|2796.31|2788.61|2797.43|2789.73|2795.79|2788.09|37
1651602710000|2022-05-03 18:31:50|2796.18|2788.48|2796.66|2788.96|2796.68|2788.98|2795.88|2788.18|27
1651602720000|2022-05-03 18:32:00|2796.68|2788.98|2796.26|2788.56|2796.77|2789.07|2796.26|2788.56|16
1651602730000|2022-05-03 18:32:10|2796.28|2788.58|2796.45|2788.75|2796.75|2789.05|2795.92|2788.22|28
1651602740000|2022-05-03 18:32:20|2796.54|2788.84|2798.25|2790.55|2798.48|2790.78|2796.54|2788.84|37
1651602750000|2022-05-03 18:32:30|2798.23|2790.53|2799.04|2791.34|2799.26|2791.56|2797.82|2790.12|37
1651602760000|2022-05-03 18:32:40|2799.13|2791.43|2799.29|2791.59|2799.46|2791.76|2799.08|2791.38|31
1651602770000|2022-05-03 18:32:50|2799.2|2791.5|2798.88|2791.18|2799.2|2791.5|2798.27|2790.57|34
1651602780000|2022-05-03 18:33:00|2798.83|2791.13|2798.51|2790.81|2798.88|2791.18|2797.86|2790.16|28
1651602790000|2022-05-03 18:33:10|2798.52|2790.82|2797.8|2790.1|2798.88|2791.18|2797.8|2790.1|33
1651602800000|2022-05-03 18:33:20|2797.68|2789.98|2796.78|2789.08|2797.68|2789.98|2796.78|2789.08|25
1651602810000|2022-05-03 18:33:30|2796.8|2789.1|2796.13|2788.43|2796.8|2789.1|2795.86|2788.16|23
1651602820000|2022-05-03 18:33:40|2796.11|2788.41|2795.55|2787.85|2796.16|2788.46|2795.46|2787.76|21
1651602830000|2022-05-03 18:33:50|2795.51|2787.81|2794.63|2786.93|2795.53|2787.83|2793.53|2785.83|29
1651602840000|2022-05-03 18:34:00|2794.5|2786.8|2795.62|2787.92|2795.62|2787.92|2794.29|2786.59|23
1651602850000|2022-05-03 18:34:10|2795.79|2788.09|2796.32|2788.62|2796.62|2788.92|2795.56|2787.86|37
1651602860000|2022-05-03 18:34:20|2796.37|2788.67|2797.14|2789.44|2797.39|2789.69|2796.37|2788.67|37
1651602870000|2022-05-03 18:34:30|2797.37|2789.67|2797.03|2789.33|2797.75|2790.05|2797.03|2789.33|30
1651602880000|2022-05-03 18:34:40|2797.24|2789.54|2797.28|2789.58|2797.44|2789.74|2797.03|2789.33|24
1651602890000|2022-05-03 18:34:50|2797.16|2789.46|2797.39|2789.69|2797.56|2789.86|2796.92|2789.22|31
1651602900000|2022-05-03 18:35:00|2797.4|2789.7|2796.09|2788.39|2797.4|2789.7|2796.05|2788.35|25
1651602910000|2022-05-03 18:35:10|2796|2788.3|2797.81|2790.11|2797.88|2790.18|2796|2788.3|36
1651602920000|2022-05-03 18:35:20|2797.88|2790.18|2797.94|2790.24|2798.39|2790.69|2797.73|2790.03|27
1651602930000|2022-05-03 18:35:30|2798.36|2790.66|2798.55|2790.85|2798.56|2790.86|2797.94|2790.24|29
1651602940000|2022-05-03 18:35:40|2798.54|2790.84|2800.73|2793.03|2800.84|2793.14|2798.28|2790.58|37
1651602950000|2022-05-03 18:35:50|2800.74|2793.04|2800.42|2792.72|2801.29|2793.59|2800.42|2792.72|36
1651602960000|2022-05-03 18:36:00|2800.46|2792.76|2801.12|2793.42|2801.12|2793.42|2800.19|2792.49|37
1651602970000|2022-05-03 18:36:10|2801.31|2793.61|2802.67|2794.97|2802.72|2795.02|2801.31|2793.61|34
1651602980000|2022-05-03 18:36:20|2802.62|2794.92|2802.22|2794.52|2803.02|2795.32|2802.14|2794.44|31
1651602990000|2022-05-03 18:36:30|2802.17|2794.47|2802.43|2794.73|2802.73|2795.03|2801.62|2793.92|32
1651603000000|2022-05-03 18:36:40|2802.54|2794.84|2801.97|2794.27|2802.66|2794.96|2801.97|2794.27|31
1651603010000|2022-05-03 18:36:50|2801.98|2794.28|2801.33|2793.63|2802.63|2794.93|2801.21|2793.51|34
1651603020000|2022-05-03 18:37:00|2801.29|2793.59|2800.91|2793.21|2801.29|2793.59|2800.56|2792.86|23
1651603030000|2022-05-03 18:37:10|2801.01|2793.31|2799.1|2791.4|2801.02|2793.32|2798.86|2791.16|33
1651603040000|2022-05-03 18:37:20|2799.34|2791.64|2799.42|2791.72|2800.38|2792.68|2799.34|2791.64|29
1651603050000|2022-05-03 18:37:30|2799.5|2791.8|2799.34|2791.64|2799.94|2792.24|2798.55|2790.85|30
1651603060000|2022-05-03 18:37:40|2799.29|2791.59|2798.93|2791.23|2799.66|2791.96|2798.64|2790.94|31
1651603070000|2022-05-03 18:37:50|2798.94|2791.24|2798.84|2791.14|2799.66|2791.96|2798.84|2791.14|31
1651603080000|2022-05-03 18:38:00|2798.8|2791.1|2798.45|2790.75|2799.66|2791.96|2798.24|2790.54|30
1651603090000|2022-05-03 18:38:10|2798.57|2790.87|2797.14|2789.44|2798.65|2790.95|2797.14|2789.44|30
1651603100000|2022-05-03 18:38:20|2796.73|2789.03|2795.53|2787.83|2796.96|2789.26|2795.41|2787.71|32
1651603110000|2022-05-03 18:38:30|2795.69|2787.99|2795.04|2787.34|2795.76|2788.06|2793.93|2786.23|34
1651603120000|2022-05-03 18:38:40|2794.92|2787.22|2794.01|2786.31|2795.81|2788.11|2793.93|2786.23|33
1651603130000|2022-05-03 18:38:50|2794.08|2786.38|2793.66|2785.96|2794.76|2787.06|2793.66|2785.96|28
1651603140000|2022-05-03 18:39:00|2793.65|2785.95|2790.84|2783.14|2793.65|2785.95|2790.84|2783.14|37
1651603150000|2022-05-03 18:39:10|2790.61|2782.91|2791.64|2783.94|2791.94|2784.24|2790.12|2782.42|36
1651603160000|2022-05-03 18:39:20|2791.61|2783.91|2791.42|2783.72|2791.63|2783.93|2790.29|2782.59|35
1651603170000|2022-05-03 18:39:30|2791.47|2783.77|2789.13|2781.43|2791.47|2783.77|2788.75|2781.05|33
1651603180000|2022-05-03 18:39:40|2789.05|2781.35|2788.29|2780.59|2789.13|2781.43|2786.73|2779.03|36
1651603190000|2022-05-03 18:39:50|2788.3|2780.6|2787.41|2779.71|2788.74|2781.04|2787.41|2779.71|34
1651603200000|2022-05-03 18:40:00|2787.73|2780.03|2784.89|2777.19|2788.62|2780.92|2784.89|2777.19|35
1651603210000|2022-05-03 18:40:10|2784.8|2777.1|2785.01|2777.31|2785.7|2778|2784.03|2776.33|36
1651603220000|2022-05-03 18:40:20|2784.81|2777.11|2782.83|2775.13|2785.44|2777.74|2782.83|2775.13|38
1651603230000|2022-05-03 18:40:30|2782.76|2775.06|2783.56|2775.86|2784.86|2777.16|2782.6|2774.9|38
1651603240000|2022-05-03 18:40:40|2783.71|2776.01|2775.34|2767.64|2783.71|2776.01|2775.34|2767.64|39
1651603250000|2022-05-03 18:40:50|2775.31|2767.61|2780.55|2772.85|2781.22|2773.52|2775.31|2767.61|40
1651603260000|2022-05-03 18:41:00|2780.51|2772.81|2779.16|2771.46|2781.21|2773.51|2779.16|2771.46|37
1651603270000|2022-05-03 18:41:10|2779.02|2771.32|2778.48|2770.78|2779.58|2771.88|2777.13|2769.43|34
1651603280000|2022-05-03 18:41:20|2778.2|2770.5|2777.83|2770.13|2779.36|2771.66|2777.71|2770.01|35
1651603290000|2022-05-03 18:41:30|2779.1|2771.4|2775.73|2768.03|2779.1|2771.4|2775.7|2768|37
1651603300000|2022-05-03 18:41:40|2775.74|2768.04|2775.99|2768.29|2777.38|2769.68|2775.51|2767.81|40
1651603310000|2022-05-03 18:41:50|2775.9|2768.2|2775.73|2768.03|2776.11|2768.41|2775.13|2767.43|38
1651603320000|2022-05-03 18:42:00|2775.6|2767.9|2775.62|2767.92|2776.13|2768.43|2775.13|2767.43|35
1651603330000|2022-05-03 18:42:10|2775.65|2767.95|2775.82|2768.12|2775.91|2768.21|2775.55|2767.85|22
1651603340000|2022-05-03 18:42:20|2775.93|2768.23|2775.22|2767.52|2776.21|2768.51|2773.89|2766.19|32
1651603350000|2022-05-03 18:42:30|2775.26|2767.56|2775.92|2768.22|2775.97|2768.27|2775.19|2767.49|29
1651603360000|2022-05-03 18:42:40|2775.93|2768.23|2775.51|2767.81|2776.16|2768.46|2775.51|2767.81|32
1651603370000|2022-05-03 18:42:50|2775.41|2767.71|2775.4|2767.7|2775.52|2767.82|2774.21|2766.51|37
1651603380000|2022-05-03 18:43:00|2775.31|2767.61|2775.11|2767.41|2775.86|2768.16|2774.21|2766.51|34
1651603390000|2022-05-03 18:43:10|2775.28|2767.58|2775.59|2767.89|2776.28|2768.58|2775.28|2767.58|35
1651603400000|2022-05-03 18:43:20|2775.61|2767.91|2775.52|2767.82|2775.73|2768.03|2775.22|2767.52|33
1651603410000|2022-05-03 18:43:30|2775.56|2767.86|2776.07|2768.37|2776.27|2768.57|2774.81|2767.11|36
1651603420000|2022-05-03 18:43:40|2776.1|2768.4|2776.06|2768.36|2777.25|2769.55|2775.92|2768.22|40
1651603430000|2022-05-03 18:43:50|2776.08|2768.38|2778.13|2770.43|2778.13|2770.43|2776.05|2768.35|32
1651603440000|2022-05-03 18:44:00|2778.16|2770.46|2777.95|2770.25|2779.01|2771.31|2777.65|2769.95|35
1651603450000|2022-05-03 18:44:10|2777.94|2770.24|2782.97|2775.27|2782.97|2775.27|2777.72|2770.02|38
1651603460000|2022-05-03 18:44:20|2782.98|2775.28|2779.48|2771.78|2783.33|2775.63|2779.48|2771.78|37
1651603470000|2022-05-03 18:44:30|2779.47|2771.77|2780.13|2772.43|2780.14|2772.44|2779.45|2771.75|32
1651603480000|2022-05-03 18:44:40|2780.37|2772.67|2784.17|2776.47|2784.3|2776.6|2780.37|2772.67|38
1651603490000|2022-05-03 18:44:50|2784.2|2776.5|2782.92|2775.22|2784.21|2776.51|2782.92|2775.22|33
1651603500000|2022-05-03 18:45:00|2783.05|2775.35|2783.44|2775.74|2783.45|2775.75|2781.81|2774.11|37
1651603510000|2022-05-03 18:45:10|2783.41|2775.71|2783|2775.3|2783.53|2775.83|2782.64|2774.94|37
1651603520000|2022-05-03 18:45:20|2782.97|2775.27|2781.61|2773.91|2783.02|2775.32|2781.5|2773.8|37
1651603530000|2022-05-03 18:45:30|2781.6|2773.9|2778.83|2771.13|2782.02|2774.32|2778.82|2771.12|38
1651603540000|2022-05-03 18:45:40|2778.85|2771.15|2779.56|2771.86|2779.56|2771.86|2778.07|2770.37|35
1651603550000|2022-05-03 18:45:50|2779.66|2771.96|2781.79|2774.09|2781.79|2774.09|2779.66|2771.96|34
1651603560000|2022-05-03 18:46:00|2781.8|2774.1|2783.53|2775.83|2783.57|2775.87|2781.29|2773.59|38
1651603570000|2022-05-03 18:46:10|2783.73|2776.03|2782.24|2774.54|2784.12|2776.42|2782.22|2774.52|38
1651603580000|2022-05-03 18:46:20|2781.95|2774.25|2779.95|2772.25|2781.95|2774.25|2779.89|2772.19|34
1651603590000|2022-05-03 18:46:30|2779.84|2772.14|2780.48|2772.78|2780.88|2773.18|2778.66|2770.96|33
1651603600000|2022-05-03 18:46:40|2780.33|2772.63|2777.78|2770.08|2780.47|2772.77|2777.78|2770.08|36
1651603610000|2022-05-03 18:46:50|2777.82|2770.12|2779.02|2771.32|2779.27|2771.57|2777.82|2770.12|37
1651603620000|2022-05-03 18:47:00|2779.05|2771.35|2780.72|2773.02|2783.16|2775.46|2779.05|2771.35|35
1651603630000|2022-05-03 18:47:10|2780.36|2772.66|2779.56|2771.86|2780.59|2772.89|2779.56|2771.86|34
1651603640000|2022-05-03 18:47:20|2779.36|2771.66|2779.96|2772.26|2779.96|2772.26|2778.57|2770.87|35
1651603650000|2022-05-03 18:47:30|2779.99|2772.29|2780.76|2773.06|2782.35|2774.65|2779.99|2772.29|34
1651603660000|2022-05-03 18:47:40|2780.82|2773.12|2781.35|2773.65|2781.65|2773.95|2780.72|2773.02|37
1651603670000|2022-05-03 18:47:50|2781.33|2773.63|2781.03|2773.33|2781.33|2773.63|2780.73|2773.03|20
1651603680000|2022-05-03 18:48:00|2781.07|2773.37|2781.93|2774.23|2782.99|2775.29|2781.07|2773.37|38
1651603690000|2022-05-03 18:48:10|2781.79|2774.09|2781.24|2773.54|2782.43|2774.73|2780.89|2773.19|38
1651603700000|2022-05-03 18:48:20|2780.89|2773.19|2780.85|2773.15|2781.2|2773.5|2780.74|2773.04|29
1651603710000|2022-05-03 18:48:30|2780.79|2773.09|2780.95|2773.25|2781.26|2773.56|2779.88|2772.18|33
1651603720000|2022-05-03 18:48:40|2781.28|2773.58|2781.26|2773.56|2782.4|2774.7|2780.95|2773.25|31
1651603730000|2022-05-03 18:48:50|2781.24|2773.54|2779.45|2771.75|2781.62|2773.92|2779.45|2771.75|29
1651603740000|2022-05-03 18:49:00|2779.43|2771.73|2779.03|2771.33|2779.62|2771.92|2778.5|2770.8|32
1651603750000|2022-05-03 18:49:10|2779|2771.3|2780.88|2773.18|2780.88|2773.18|2778.83|2771.13|39
1651603760000|2022-05-03 18:49:20|2781.01|2773.31|2780.4|2772.7|2781.32|2773.62|2780.15|2772.45|37
1651603770000|2022-05-03 18:49:30|2780.44|2772.74|2779.95|2772.25|2781.45|2773.75|2779.9|2772.2|37
1651603780000|2022-05-03 18:49:40|2779.91|2772.21|2780.55|2772.85|2780.55|2772.85|2779.91|2772.21|31
1651603790000|2022-05-03 18:49:50|2780.49|2772.79|2780|2772.3|2780.72|2773.02|2779.53|2771.83|32
1651603800000|2022-05-03 18:50:00|2780.01|2772.31|2779.11|2771.41|2780.2|2772.5|2779.1|2771.4|30
1651603810000|2022-05-03 18:50:10|2779.09|2771.39|2778.84|2771.14|2780.11|2772.41|2778.84|2771.14|29
1651603820000|2022-05-03 18:50:20|2778.83|2771.13|2778.45|2770.75|2779.55|2771.85|2778.32|2770.62|30
1651603830000|2022-05-03 18:50:30|2778.44|2770.74|2778.89|2771.19|2779.28|2771.58|2778.32|2770.62|20
1651603840000|2022-05-03 18:50:40|2778.9|2771.2|2780.56|2772.86|2780.56|2772.86|2778.89|2771.19|30
1651603850000|2022-05-03 18:50:50|2780.59|2772.89|2779.84|2772.14|2780.85|2773.15|2779.03|2771.33|35
1651603860000|2022-05-03 18:51:00|2779.93|2772.23|2779.99|2772.29|2780.61|2772.91|2779.57|2771.87|37
1651603870000|2022-05-03 18:51:10|2779.95|2772.25|2780.86|2773.16|2780.86|2773.16|2779.95|2772.25|36
1651603880000|2022-05-03 18:51:20|2780.83|2773.13|2780.41|2772.71|2780.83|2773.13|2779.67|2771.97|36
1651603890000|2022-05-03 18:51:30|2780.37|2772.67|2780.55|2772.85|2781.32|2773.62|2780.34|2772.64|39
1651603900000|2022-05-03 18:51:40|2780.53|2772.83|2780.07|2772.37|2780.53|2772.83|2779.97|2772.27|32
1651603910000|2022-05-03 18:51:50|2780.1|2772.4|2779.73|2772.03|2780.31|2772.61|2779.38|2771.68|25
1651603920000|2022-05-03 18:52:00|2779.74|2772.04|2782.42|2774.72|2782.42|2774.72|2779.41|2771.71|33
1651603930000|2022-05-03 18:52:10|2782.31|2774.61|2782.52|2774.82|2782.95|2775.25|2781.63|2773.93|32
1651603940000|2022-05-03 18:52:20|2782.28|2774.58|2783|2775.3|2783|2775.3|2781.03|2773.33|31
1651603950000|2022-05-03 18:52:30|2782.93|2775.23|2783.2|2775.5|2783.63|2775.93|2782.7|2775|32
1651603960000|2022-05-03 18:52:40|2782.51|2774.81|2782.9|2775.2|2783.37|2775.67|2782.51|2774.81|34
1651603970000|2022-05-03 18:52:50|2783.31|2775.61|2782.66|2774.96|2783.57|2775.87|2782.66|2774.96|34
1651603980000|2022-05-03 18:53:00|2782.8|2775.1|2783.43|2775.73|2783.44|2775.74|2782.24|2774.54|32
1651603990000|2022-05-03 18:53:10|2783.36|2775.66|2782.62|2774.92|2783.51|2775.81|2782.17|2774.47|31
1651604000000|2022-05-03 18:53:20|2782.19|2774.49|2781.88|2774.18|2782.19|2774.49|2781.75|2774.05|27
1651604010000|2022-05-03 18:53:30|2781.78|2774.08|2781.96|2774.26|2781.98|2774.28|2781.78|2774.08|32
1651604020000|2022-05-03 18:53:40|2781.97|2774.27|2782.41|2774.71|2782.41|2774.71|2781.74|2774.04|27
1651604030000|2022-05-03 18:53:50|2782.1|2774.4|2782.29|2774.59|2782.36|2774.66|2782.03|2774.33|29
1651604040000|2022-05-03 18:54:00|2782.04|2774.34|2781.65|2773.95|2782.18|2774.48|2781.56|2773.86|27
1651604050000|2022-05-03 18:54:10|2781.6|2773.9|2782.08|2774.38|2782.12|2774.42|2781.49|2773.79|24
1651604060000|2022-05-03 18:54:20|2782.05|2774.35|2782.58|2774.88|2782.76|2775.06|2781.81|2774.11|38
1651604070000|2022-05-03 18:54:30|2782.47|2774.77|2782.44|2774.74|2782.58|2774.88|2782.21|2774.51|31
1651604080000|2022-05-03 18:54:40|2782.3|2774.6|2781.63|2773.93|2782.44|2774.74|2781.51|2773.81|31
1651604090000|2022-05-03 18:54:50|2781.6|2773.9|2781.96|2774.26|2782.06|2774.36|2781.25|2773.55|33
1651604100000|2022-05-03 18:55:00|2781.95|2774.25|2782.81|2775.11|2782.94|2775.24|2781.95|2774.25|27
1651604110000|2022-05-03 18:55:10|2782.8|2775.1|2781.65|2773.95|2783.08|2775.38|2781.19|2773.49|36
1651604120000|2022-05-03 18:55:20|2781.69|2773.99|2781.86|2774.16|2782.03|2774.33|2781.35|2773.65|24
1651604130000|2022-05-03 18:55:30|2781.85|2774.15|2781.51|2773.81|2781.85|2774.15|2781.13|2773.43|17
1651604140000|2022-05-03 18:55:40|2781.5|2773.8|2781.89|2774.19|2781.89|2774.19|2781.5|2773.8|20
1651604150000|2022-05-03 18:55:50|2781.84|2774.14|2783.49|2775.79|2783.6|2775.9|2781.76|2774.06|37
1651604160000|2022-05-03 18:56:00|2783.47|2775.77|2783.56|2775.86|2783.8|2776.1|2783.22|2775.52|33
1651604170000|2022-05-03 18:56:10|2783.44|2775.74|2785.18|2777.48|2785.18|2777.48|2782.56|2774.86|39
1651604180000|2022-05-03 18:56:20|2785.14|2777.44|2785.77|2778.07|2785.96|2778.26|2784.95|2777.25|35
1651604190000|2022-05-03 18:56:30|2785.71|2778.01|2784.18|2776.48|2785.71|2778.01|2784.15|2776.45|34
1651604200000|2022-05-03 18:56:40|2784.26|2776.56|2785.87|2778.17|2785.87|2778.17|2784.26|2776.56|36
1651604210000|2022-05-03 18:56:50|2785.81|2778.11|2786.51|2778.81|2786.72|2779.02|2785.79|2778.09|38
1651604220000|2022-05-03 18:57:00|2786.48|2778.78|2785.36|2777.66|2786.51|2778.81|2785.36|2777.66|39
1651604230000|2022-05-03 18:57:10|2785.79|2778.09|2785.35|2777.65|2785.85|2778.15|2784.98|2777.28|27
1651604240000|2022-05-03 18:57:20|2785.31|2777.61|2785.7|2778|2786.44|2778.74|2785.31|2777.61|29
1651604250000|2022-05-03 18:57:30|2785.71|2778.01|2785.04|2777.34|2785.89|2778.19|2785.03|2777.33|20
1651604260000|2022-05-03 18:57:40|2785.15|2777.45|2785.34|2777.64|2785.56|2777.86|2785.13|2777.43|25
1651604270000|2022-05-03 18:57:50|2785.22|2777.52|2785.78|2778.08|2785.8|2778.1|2785.22|2777.52|26
1651604280000|2022-05-03 18:58:00|2785.81|2778.11|2784.72|2777.02|2785.84|2778.14|2784.72|2777.02|19
1651604290000|2022-05-03 18:58:10|2784.73|2777.03|2784.67|2776.97|2784.91|2777.21|2784.26|2776.56|33
1651604300000|2022-05-03 18:58:20|2784.71|2777.01|2785.78|2778.08|2786.12|2778.42|2784.39|2776.69|39
1651604310000|2022-05-03 18:58:30|2785.9|2778.2|2785.46|2777.76|2785.9|2778.2|2785.25|2777.55|25
1651604320000|2022-05-03 18:58:40|2785.31|2777.61|2785.17|2777.47|2785.44|2777.74|2784.84|2777.14|30
1651604330000|2022-05-03 18:58:50|2785.08|2777.38|2785.64|2777.94|2785.64|2777.94|2784.93|2777.23|30
1651604340000|2022-05-03 18:59:00|2785.43|2777.73|2786.22|2778.52|2787.13|2779.43|2785.43|2777.73|36
1651604350000|2022-05-03 18:59:10|2786.21|2778.51|2786|2778.3|2786.57|2778.87|2785.36|2777.66|28
1651604360000|2022-05-03 18:59:20|2785.96|2778.26|2786.04|2778.34|2786.37|2778.67|2785.65|2777.95|23
1651604370000|2022-05-03 18:59:30|2786|2778.3|2784.95|2777.25|2786|2778.3|2784.95|2777.25|24
1651604380000|2022-05-03 18:59:40|2784.93|2777.23|2787.3|2779.6|2787.3|2779.6|2784.93|2777.23|35
1651604390000|2022-05-03 18:59:50|2787.31|2779.61|2787.29|2779.59|2787.85|2780.15|2786.56|2778.86|30
1651604400000|2022-05-03 19:00:00|2787.27|2779.57|2786.31|2778.61|2788.01|2780.31|2786.29|2778.59|35
1651604410000|2022-05-03 19:00:10|2786.29|2778.59|2785.84|2778.14|2786.48|2778.78|2785.68|2777.98|25
1651604420000|2022-05-03 19:00:20|2785.56|2777.86|2785.68|2777.98|2786.2|2778.5|2785.4|2777.7|37
1651604430000|2022-05-03 19:00:30|2785.62|2777.92|2785.47|2777.77|2785.92|2778.22|2785.39|2777.69|30
1651604440000|2022-05-03 19:00:40|2785.59|2777.89|2785.54|2777.84|2785.9|2778.2|2785.14|2777.44|29
1651604450000|2022-05-03 19:00:50|2785.44|2777.74|2785.63|2777.93|2785.87|2778.17|2784.97|2777.27|26
1651604460000|2022-05-03 19:01:00|2785.65|2777.95|2786.29|2778.59|2786.29|2778.59|2785.55|2777.85|30
1651604470000|2022-05-03 19:01:10|2785.88|2778.18|2785.62|2777.92|2785.88|2778.18|2785.62|2777.92|9
1651604480000|2022-05-03 19:01:20|2785.56|2777.86|2785.21|2777.51|2785.57|2777.87|2785.17|2777.47|27
1651604490000|2022-05-03 19:01:30|2785.23|2777.53|2785.22|2777.52|2785.27|2777.57|2785.22|2777.52|21
1651604500000|2022-05-03 19:01:40|2785.07|2777.37|2784.31|2776.61|2785.17|2777.47|2784.13|2776.43|34
1651604510000|2022-05-03 19:01:50|2784.3|2776.6|2784.28|2776.58|2784.52|2776.82|2784.28|2776.58|10
1651604520000|2022-05-03 19:02:00|2784.36|2776.66|2781.17|2773.47|2784.51|2776.81|2781.03|2773.33|27
1651604530000|2022-05-03 19:02:10|2781.18|2773.48|2782.06|2774.36|2782.1|2774.4|2781.18|2773.48|33
1651604540000|2022-05-03 19:02:20|2781.71|2774.01|2781.07|2773.37|2782.02|2774.32|2780.94|2773.24|27
1651604550000|2022-05-03 19:02:30|2781.12|2773.42|2780.75|2773.05|2781.52|2773.82|2780.75|2773.05|30
1651604560000|2022-05-03 19:02:40|2780.55|2772.85|2780.36|2772.66|2780.91|2773.21|2780.27|2772.57|29
1651604570000|2022-05-03 19:02:50|2780.22|2772.52|2779.94|2772.24|2780.63|2772.93|2779.45|2771.75|32
1651604580000|2022-05-03 19:03:00|2779.93|2772.23|2782.02|2774.32|2782.1|2774.4|2779.9|2772.2|37
1651604590000|2022-05-03 19:03:10|2782.01|2774.31|2782.13|2774.43|2782.27|2774.57|2781.77|2774.07|32
1651604600000|2022-05-03 19:03:20|2782.18|2774.48|2781.58|2773.88|2782.18|2774.48|2781.42|2773.72|26
1651604610000|2022-05-03 19:03:30|2781.59|2773.89|2782.61|2774.91|2782.87|2775.17|2781.59|2773.89|27
1651604620000|2022-05-03 19:03:40|2782.55|2774.85|2781.77|2774.07|2782.55|2774.85|2781.75|2774.05|17
1651604630000|2022-05-03 19:03:50|2781.92|2774.22|2783.67|2775.97|2783.74|2776.04|2781.79|2774.09|28
1651604640000|2022-05-03 19:04:00|2783.63|2775.93|2784|2776.3|2784.19|2776.49|2783.63|2775.93|35
1651604650000|2022-05-03 19:04:10|2783.96|2776.26|2784.15|2776.45|2784.22|2776.52|2783.84|2776.14|33
1651604660000|2022-05-03 19:04:20|2784.43|2776.73|2783.31|2775.61|2784.78|2777.08|2783.31|2775.61|36
1651604670000|2022-05-03 19:04:30|2783.33|2775.63|2782.94|2775.24|2783.66|2775.96|2782.94|2775.24|38
1651604680000|2022-05-03 19:04:40|2782.78|2775.08|2782.44|2774.74|2783.16|2775.46|2782.43|2774.73|30
1651604690000|2022-05-03 19:04:50|2782.43|2774.73|2781.68|2773.98|2782.46|2774.76|2781.68|2773.98|27
1651604700000|2022-05-03 19:05:00|2781.85|2774.15|2780.48|2772.78|2782.37|2774.67|2780.48|2772.78|29
1651604710000|2022-05-03 19:05:10|2780.46|2772.76|2779.67|2771.97|2780.49|2772.79|2779.65|2771.95|31
1651604720000|2022-05-03 19:05:20|2779.62|2771.92|2780.46|2772.76|2781.16|2773.46|2779.48|2771.78|34
1651604730000|2022-05-03 19:05:30|2780.59|2772.89|2780.74|2773.04|2780.9|2773.2|2780.38|2772.68|28
1651604740000|2022-05-03 19:05:40|2780.85|2773.15|2780.72|2773.02|2780.96|2773.26|2780.08|2772.38|31
1651604750000|2022-05-03 19:05:50|2780.57|2772.87|2780.32|2772.62|2780.82|2773.12|2780.25|2772.55|30
1651604760000|2022-05-03 19:06:00|2780.25|2772.55|2780.57|2772.87|2780.69|2772.99|2779.43|2771.73|36
1651604770000|2022-05-03 19:06:10|2780.43|2772.73|2781.33|2773.63|2781.66|2773.96|2780.43|2772.73|38
1651604780000|2022-05-03 19:06:20|2780.89|2773.19|2780.81|2773.11|2781.13|2773.43|2780.46|2772.76|34
1651604790000|2022-05-03 19:06:30|2781.11|2773.41|2782.65|2774.95|2782.66|2774.96|2780.81|2773.11|30
1651604800000|2022-05-03 19:06:40|2782.6|2774.9|2782.61|2774.91|2783.13|2775.43|2782.36|2774.66|34
1651604810000|2022-05-03 19:06:50|2782.04|2774.34|2781.84|2774.14|2782.62|2774.92|2781.48|2773.78|32
1651604820000|2022-05-03 19:07:00|2781.48|2773.78|2782.25|2774.55|2782.72|2775.02|2781.48|2773.78|32
1651604830000|2022-05-03 19:07:10|2782.18|2774.48|2781.22|2773.52|2782.18|2774.48|2781.01|2773.31|33
1651604840000|2022-05-03 19:07:20|2781.24|2773.54|2781.1|2773.4|2781.42|2773.72|2781.08|2773.38|22
1651604850000|2022-05-03 19:07:30|2780.91|2773.21|2781.17|2773.47|2781.41|2773.71|2780.91|2773.21|33
1651604860000|2022-05-03 19:07:40|2781.15|2773.45|2781.61|2773.91|2781.86|2774.16|2781.11|2773.41|31
1651604870000|2022-05-03 19:07:50|2781.45|2773.75|2782.34|2774.64|2782.54|2774.84|2781.13|2773.43|35
1651604880000|2022-05-03 19:08:00|2782.51|2774.81|2781.71|2774.01|2782.77|2775.07|2781.37|2773.67|32
1651604890000|2022-05-03 19:08:10|2781.7|2774|2781.21|2773.51|2782.28|2774.58|2781.21|2773.51|33
1651604900000|2022-05-03 19:08:20|2781.62|2773.92|2781.14|2773.44|2781.62|2773.92|2780.53|2772.83|25
1651604910000|2022-05-03 19:08:30|2781.22|2773.52|2781.79|2774.09|2781.79|2774.09|2780.94|2773.24|32
1651604920000|2022-05-03 19:08:40|2781.89|2774.19|2781.91|2774.21|2781.94|2774.24|2781.38|2773.68|26
1651604930000|2022-05-03 19:08:50|2781.49|2773.79|2781.54|2773.84|2781.9|2774.2|2781.38|2773.68|20
1651604940000|2022-05-03 19:09:00|2781.77|2774.07|2781.76|2774.06|2781.87|2774.17|2781.76|2774.06|14
1651604950000|2022-05-03 19:09:10|2781.87|2774.17|2781|2773.3|2781.87|2774.17|2781|2773.3|18
1651604960000|2022-05-03 19:09:20|2780.99|2773.29|2779.96|2772.26|2780.99|2773.29|2779.9|2772.2|24
1651604970000|2022-05-03 19:09:30|2779.86|2772.16|2781.39|2773.69|2781.54|2773.84|2779.86|2772.16|36
1651604980000|2022-05-03 19:09:40|2781.53|2773.83|2781.01|2773.31|2781.53|2773.83|2780.24|2772.54|32
1651604990000|2022-05-03 19:09:50|2780.83|2773.13|2781.23|2773.53|2781.23|2773.53|2780.7|2773|25
1651605000000|2022-05-03 19:10:00|2781.15|2773.45|2781.17|2773.47|2781.25|2773.55|2780.96|2773.26|22
1651605010000|2022-05-03 19:10:10|2781.11|2773.41|2782.01|2774.31|2782.05|2774.35|2780.87|2773.17|32
1651605020000|2022-05-03 19:10:20|2781.99|2774.29|2781.63|2773.93|2782.37|2774.67|2781.23|2773.53|31
1651605030000|2022-05-03 19:10:30|2781.61|2773.91|2780.32|2772.62|2781.61|2773.91|2779.58|2771.88|35
1651605040000|2022-05-03 19:10:40|2780.09|2772.39|2780.24|2772.54|2780.29|2772.59|2779.94|2772.24|34
1651605050000|2022-05-03 19:10:50|2780.25|2772.55|2780.67|2772.97|2780.67|2772.97|2779.91|2772.21|25
1651605060000|2022-05-03 19:11:00|2780.66|2772.96|2780.81|2773.11|2781.23|2773.53|2780.37|2772.67|33
1651605070000|2022-05-03 19:11:10|2780.76|2773.06|2781|2773.3|2781.21|2773.51|2780.4|2772.7|29
1651605080000|2022-05-03 19:11:20|2780.94|2773.24|2781.18|2773.48|2781.54|2773.84|2780.91|2773.21|30
1651605090000|2022-05-03 19:11:30|2781.26|2773.56|2781.67|2773.97|2781.93|2774.23|2781.23|2773.53|33
1651605100000|2022-05-03 19:11:40|2781.89|2774.19|2781.82|2774.12|2781.98|2774.28|2781.13|2773.43|31
1651605110000|2022-05-03 19:11:50|2781.98|2774.28|2781.98|2774.28|2782.22|2774.52|2781.59|2773.89|29
1651605120000|2022-05-03 19:12:00|2781.9|2774.2|2782.5|2774.8|2782.83|2775.13|2781.79|2774.09|29
1651605130000|2022-05-03 19:12:10|2782.74|2775.04|2782.42|2774.72|2783.06|2775.36|2782.42|2774.72|38
1651605140000|2022-05-03 19:12:20|2782.66|2774.96|2783.54|2775.84|2783.78|2776.08|2782.56|2774.86|37
1651605150000|2022-05-03 19:12:30|2783.75|2776.05|2783.16|2775.46|2783.89|2776.19|2783.16|2775.46|38
1651605160000|2022-05-03 19:12:40|2783.14|2775.44|2783.1|2775.4|2783.69|2775.99|2783.1|2775.4|34
1651605170000|2022-05-03 19:12:50|2783.06|2775.36|2783.07|2775.37|2783.55|2775.85|2782.74|2775.04|23
1651605180000|2022-05-03 19:13:00|2783.09|2775.39|2783.22|2775.52|2783.29|2775.59|2782.87|2775.17|30
1651605190000|2022-05-03 19:13:10|2783.2|2775.5|2783.2|2775.5|2783.3|2775.6|2782.86|2775.16|35
1651605200000|2022-05-03 19:13:20|2783.19|2775.49|2783.79|2776.09|2783.98|2776.28|2783.07|2775.37|26
1651605210000|2022-05-03 19:13:30|2783.85|2776.15|2783.71|2776.01|2784.49|2776.79|2783.64|2775.94|25
1651605220000|2022-05-03 19:13:40|2783.73|2776.03|2783.44|2775.74|2784.05|2776.35|2783.33|2775.63|30
1651605230000|2022-05-03 19:13:50|2783.3|2775.6|2782.2|2774.5|2783.3|2775.6|2781.98|2774.28|32
1651605240000|2022-05-03 19:14:00|2782.46|2774.76|2782.33|2774.63|2782.55|2774.85|2782.04|2774.34|34
1651605250000|2022-05-03 19:14:10|2782.3|2774.6|2782.56|2774.86|2782.63|2774.93|2782.25|2774.55|36
1651605260000|2022-05-03 19:14:20|2782.61|2774.91|2783.5|2775.8|2783.71|2776.01|2782.61|2774.91|33
1651605270000|2022-05-03 19:14:30|2783.63|2775.93|2782.85|2775.15|2783.63|2775.93|2782.56|2774.86|34
1651605280000|2022-05-03 19:14:40|2783.13|2775.43|2783.2|2775.5|2783.32|2775.62|2782.85|2775.15|29
1651605290000|2022-05-03 19:14:50|2783.13|2775.43|2783.02|2775.32|2783.5|2775.8|2782.89|2775.19|35
1651605300000|2022-05-03 19:15:00|2783.01|2775.31|2783.1|2775.4|2784.05|2776.35|2782.85|2775.15|35
1651605310000|2022-05-03 19:15:10|2783.91|2776.21|2782.7|2775|2783.92|2776.22|2782.65|2774.95|32
1651605320000|2022-05-03 19:15:20|2782.69|2774.99|2782.94|2775.24|2782.94|2775.24|2782.14|2774.44|26
1651605330000|2022-05-03 19:15:30|2782.62|2774.92|2782.42|2774.72|2783.14|2775.44|2782.2|2774.5|31
1651605340000|2022-05-03 19:15:40|2782.21|2774.51|2780.8|2773.1|2782.42|2774.72|2780.4|2772.7|32
1651605350000|2022-05-03 19:15:50|2780.5|2772.8|2779.58|2771.88|2780.85|2773.15|2779.08|2771.38|35
1651605360000|2022-05-03 19:16:00|2779.43|2771.73|2782.09|2774.39|2782.09|2774.39|2779.33|2771.63|37
1651605370000|2022-05-03 19:16:10|2782.33|2774.63|2782.97|2775.27|2783.95|2776.25|2782.33|2774.63|36
1651605380000|2022-05-03 19:16:20|2783|2775.3|2782.21|2774.51|2783.11|2775.41|2781.7|2774|35
1651605390000|2022-05-03 19:16:30|2782.35|2774.65|2782.09|2774.39|2782.35|2774.65|2780.98|2773.28|37
1651605400000|2022-05-03 19:16:40|2781.88|2774.18|2780.8|2773.1|2781.88|2774.18|2779.95|2772.25|35
1651605410000|2022-05-03 19:16:50|2781.08|2773.38|2783.01|2775.31|2783.01|2775.31|2780.83|2773.13|34
1651605420000|2022-05-03 19:17:00|2783.06|2775.36|2783.95|2776.25|2784.99|2777.29|2782.78|2775.08|37
1651605430000|2022-05-03 19:17:10|2784.6|2776.9|2782.98|2775.28|2784.6|2776.9|2782.92|2775.22|37
1651605440000|2022-05-03 19:17:20|2783.14|2775.44|2783.05|2775.35|2783.36|2775.66|2782.72|2775.02|17
1651605450000|2022-05-03 19:17:30|2782.67|2774.97|2783.22|2775.52|2783.32|2775.62|2782.67|2774.97|18
1651605460000|2022-05-03 19:17:40|2783.28|2775.58|2783.72|2776.02|2783.72|2776.02|2782.71|2775.01|30
1651605470000|2022-05-03 19:17:50|2783.57|2775.87|2783.99|2776.29|2783.99|2776.29|2783.31|2775.61|24
1651605480000|2022-05-03 19:18:00|2783.92|2776.22|2783.95|2776.25|2784.65|2776.95|2783.29|2775.59|35
1651605490000|2022-05-03 19:18:10|2783.98|2776.28|2783.69|2775.99|2784.1|2776.4|2783.52|2775.82|37
1651605500000|2022-05-03 19:18:20|2783.73|2776.03|2783.9|2776.2|2784.6|2776.9|2783.22|2775.52|34
1651605510000|2022-05-03 19:18:30|2783.69|2775.99|2783.07|2775.37|2784.06|2776.36|2782.63|2774.93|35
1651605520000|2022-05-03 19:18:40|2783.08|2775.38|2783.05|2775.35|2783.29|2775.59|2783.01|2775.31|31
1651605530000|2022-05-03 19:18:50|2783.25|2775.55|2782.07|2774.37|2783.25|2775.55|2781.85|2774.15|32
1651605540000|2022-05-03 19:19:00|2782.03|2774.33|2781.69|2773.99|2782.38|2774.68|2781.58|2773.88|30
1651605550000|2022-05-03 19:19:10|2781.84|2774.14|2780.64|2772.94|2781.84|2774.14|2780.63|2772.93|30
1651605560000|2022-05-03 19:19:20|2780.93|2773.23|2781.24|2773.54|2781.45|2773.75|2780.6|2772.9|32
1651605570000|2022-05-03 19:19:30|2781.04|2773.34|2781.15|2773.45|2781.38|2773.68|2780.71|2773.01|34
1651605580000|2022-05-03 19:19:40|2781.08|2773.38|2780.93|2773.23|2781.48|2773.78|2780.73|2773.03|35
1651605590000|2022-05-03 19:19:50|2780.91|2773.21|2781.04|2773.34|2781.2|2773.5|2780.76|2773.06|32
1651605600000|2022-05-03 19:20:00|2780.89|2773.19|2781.1|2773.4|2781.91|2774.21|2780.89|2773.19|36
1651605610000|2022-05-03 19:20:10|2781.07|2773.37|2780.48|2772.78|2781.2|2773.5|2780.37|2772.67|27
1651605620000|2022-05-03 19:20:20|2780.5|2772.8|2780.37|2772.67|2780.87|2773.17|2780.26|2772.56|29
1651605630000|2022-05-03 19:20:30|2780.6|2772.9|2781.45|2773.75|2781.45|2773.75|2780.6|2772.9|37
1651605640000|2022-05-03 19:20:40|2781.38|2773.68|2782.05|2774.35|2782.08|2774.38|2781.13|2773.43|37
1651605650000|2022-05-03 19:20:50|2781.94|2774.24|2784.2|2776.5|2784.29|2776.59|2781.58|2773.88|36
1651605660000|2022-05-03 19:21:00|2784.37|2776.67|2784.44|2776.74|2785.54|2777.84|2784.32|2776.62|36
1651605670000|2022-05-03 19:21:10|2784.69|2776.99|2783.35|2775.65|2784.89|2777.19|2783.02|2775.32|39
1651605680000|2022-05-03 19:21:20|2783.31|2775.61|2782.25|2774.55|2783.39|2775.69|2781.66|2773.96|37
1651605690000|2022-05-03 19:21:30|2782.33|2774.63|2783.11|2775.41|2783.11|2775.41|2782.15|2774.45|40
1651605700000|2022-05-03 19:21:40|2783.23|2775.53|2783.69|2775.99|2784.34|2776.64|2783.23|2775.53|36
1651605710000|2022-05-03 19:21:50|2783.91|2776.21|2783.57|2775.87|2783.91|2776.21|2782.99|2775.29|33
1651605720000|2022-05-03 19:22:00|2783.58|2775.88|2781.96|2774.26|2783.62|2775.92|2781.96|2774.26|36
1651605730000|2022-05-03 19:22:10|2781.94|2774.24|2782.18|2774.48|2782.38|2774.68|2781.83|2774.13|35
1651605740000|2022-05-03 19:22:20|2782.21|2774.51|2782.52|2774.82|2783.47|2775.77|2782.11|2774.41|30
1651605750000|2022-05-03 19:22:30|2782.59|2774.89|2782.81|2775.11|2782.94|2775.24|2782.19|2774.49|30
1651605760000|2022-05-03 19:22:40|2782.76|2775.06|2782.04|2774.34|2782.76|2775.06|2781.82|2774.12|30
1651605770000|2022-05-03 19:22:50|2782.14|2774.44|2783.11|2775.41|2783.11|2775.41|2781.88|2774.18|33
1651605780000|2022-05-03 19:23:00|2783.15|2775.45|2782.93|2775.23|2783.3|2775.6|2782.17|2774.47|34
1651605790000|2022-05-03 19:23:10|2782.84|2775.14|2781.43|2773.73|2782.84|2775.14|2781.3|2773.6|28
1651605800000|2022-05-03 19:23:20|2781.25|2773.55|2781.16|2773.46|2781.44|2773.74|2780.84|2773.14|35
1651605810000|2022-05-03 19:23:30|2781.13|2773.43|2780.4|2772.7|2781.24|2773.54|2779.95|2772.25|36
1651605820000|2022-05-03 19:23:40|2780.46|2772.76|2780|2772.3|2780.66|2772.96|2779.95|2772.25|34
1651605830000|2022-05-03 19:23:50|2780.03|2772.33|2779.09|2771.39|2780.22|2772.52|2779.09|2771.39|29
1651605840000|2022-05-03 19:24:00|2778.9|2771.2|2777.24|2769.54|2778.92|2771.22|2776.71|2769.01|31
1651605850000|2022-05-03 19:24:10|2777.22|2769.52|2777.37|2769.67|2777.76|2770.06|2777.06|2769.36|35
1651605860000|2022-05-03 19:24:20|2777.36|2769.66|2777.65|2769.95|2777.65|2769.95|2776.53|2768.83|30
1651605870000|2022-05-03 19:24:30|2777.64|2769.94|2777.51|2769.81|2777.86|2770.16|2777.12|2769.42|34
1651605880000|2022-05-03 19:24:40|2777.77|2770.07|2778.11|2770.41|2778.31|2770.61|2777.32|2769.62|30
1651605890000|2022-05-03 19:24:50|2777.83|2770.13|2778.74|2771.04|2778.81|2771.11|2777.79|2770.09|36
1651605900000|2022-05-03 19:25:00|2778.35|2770.65|2778.04|2770.34|2778.74|2771.04|2777.89|2770.19|32
1651605910000|2022-05-03 19:25:10|2778.05|2770.35|2776.88|2769.18|2778.26|2770.56|2776.88|2769.18|30
1651605920000|2022-05-03 19:25:20|2776.83|2769.13|2776.42|2768.72|2776.83|2769.13|2776.11|2768.41|29
1651605930000|2022-05-03 19:25:30|2776.27|2768.57|2775.69|2767.99|2776.5|2768.8|2775.68|2767.98|35
1651605940000|2022-05-03 19:25:40|2775.68|2767.98|2776.36|2768.66|2776.4|2768.7|2775.61|2767.91|24
1651605950000|2022-05-03 19:25:50|2775.78|2768.08|2776.37|2768.67|2776.7|2769|2775.41|2767.71|31
1651605960000|2022-05-03 19:26:00|2776.18|2768.48|2775.61|2767.91|2776.7|2769|2775.39|2767.69|31
1651605970000|2022-05-03 19:26:10|2775.39|2767.69|2775.75|2768.05|2776.18|2768.48|2775.39|2767.69|26
1651605980000|2022-05-03 19:26:20|2775.36|2767.66|2776.27|2768.57|2776.27|2768.57|2775.36|2767.66|22
1651605990000|2022-05-03 19:26:30|2776.23|2768.53|2776.23|2768.53|2776.48|2768.78|2775.79|2768.09|28
1651606000000|2022-05-03 19:26:40|2775.82|2768.12|2776.27|2768.57|2776.45|2768.75|2775.82|2768.12|27
1651606010000|2022-05-03 19:26:50|2776.35|2768.65|2776.21|2768.51|2776.39|2768.69|2776|2768.3|30
1651606020000|2022-05-03 19:27:00|2776.2|2768.5|2778.91|2771.21|2778.91|2771.21|2776.19|2768.49|36
1651606030000|2022-05-03 19:27:10|2778.93|2771.23|2778.63|2770.93|2779.03|2771.33|2777.49|2769.79|38
1651606040000|2022-05-03 19:27:20|2778.65|2770.95|2778.02|2770.32|2779.04|2771.34|2777.24|2769.54|35
1651606050000|2022-05-03 19:27:30|2777.96|2770.26|2778.74|2771.04|2778.96|2771.26|2777.96|2770.26|33
1651606060000|2022-05-03 19:27:40|2778.66|2770.96|2778.75|2771.05|2778.99|2771.29|2778.52|2770.82|34
1651606070000|2022-05-03 19:27:50|2778.92|2771.22|2779.05|2771.35|2779.26|2771.56|2778.75|2771.05|36
1651606080000|2022-05-03 19:28:00|2779.02|2771.32|2778.57|2770.87|2779.12|2771.42|2777.95|2770.25|38
1651606090000|2022-05-03 19:28:10|2778.56|2770.86|2777.74|2770.04|2778.72|2771.02|2777.27|2769.57|35
1651606100000|2022-05-03 19:28:20|2777.73|2770.03|2777.53|2769.83|2777.92|2770.22|2777.1|2769.4|34
1651606110000|2022-05-03 19:28:30|2777.61|2769.91|2776.85|2769.15|2777.61|2769.91|2776.72|2769.02|32
1651606120000|2022-05-03 19:28:40|2777.11|2769.41|2777.1|2769.4|2777.25|2769.55|2776.53|2768.83|25
1651606130000|2022-05-03 19:28:50|2777.47|2769.77|2777.33|2769.63|2777.47|2769.77|2777.13|2769.43|32
1651606140000|2022-05-03 19:29:00|2777.32|2769.62|2777.06|2769.36|2777.85|2770.15|2777.04|2769.34|30
1651606150000|2022-05-03 19:29:10|2777.43|2769.73|2776.98|2769.28|2777.51|2769.81|2776.5|2768.8|28
1651606160000|2022-05-03 19:29:20|2776.99|2769.29|2777.31|2769.61|2777.42|2769.72|2776.89|2769.19|29
1651606170000|2022-05-03 19:29:30|2777.2|2769.5|2777.86|2770.16|2777.93|2770.23|2776.84|2769.14|36
1651606180000|2022-05-03 19:29:40|2778.04|2770.34|2778.44|2770.74|2778.59|2770.89|2777.84|2770.14|37
1651606190000|2022-05-03 19:29:50|2778.43|2770.73|2777.94|2770.24|2778.45|2770.75|2777.47|2769.77|27
1651606200000|2022-05-03 19:30:00|2777.95|2770.25|2777.21|2769.51|2777.95|2770.25|2777.06|2769.36|30
1651606210000|2022-05-03 19:30:10|2777.32|2769.62|2778.61|2770.91|2778.61|2770.91|2777.31|2769.61|30
1651606220000|2022-05-03 19:30:20|2778.62|2770.92|2779.2|2771.5|2779.21|2771.51|2778.61|2770.91|22
1651606230000|2022-05-03 19:30:30|2779.24|2771.54|2779.28|2771.58|2779.31|2771.61|2779.18|2771.48|26
1651606240000|2022-05-03 19:30:40|2779.22|2771.52|2779.43|2771.73|2779.83|2772.13|2779.08|2771.38|25
1651606250000|2022-05-03 19:30:50|2779.6|2771.9|2780.45|2772.75|2780.65|2772.95|2779.53|2771.83|33
1651606260000|2022-05-03 19:31:00|2780.63|2772.93|2780.53|2772.83|2780.86|2773.16|2780.02|2772.32|33
1651606270000|2022-05-03 19:31:10|2780.42|2772.72|2779.68|2771.98|2780.88|2773.18|2779.48|2771.78|33
1651606280000|2022-05-03 19:31:20|2779.67|2771.97|2779.72|2772.02|2780.76|2773.06|2779.49|2771.79|33
1651606290000|2022-05-03 19:31:30|2779.61|2771.91|2779.76|2772.06|2779.9|2772.2|2779.49|2771.79|30
1651606300000|2022-05-03 19:31:40|2779.4|2771.7|2778.52|2770.82|2779.55|2771.85|2778.38|2770.68|23
1651606310000|2022-05-03 19:31:50|2778.59|2770.89|2778.47|2770.77|2779.09|2771.39|2778.22|2770.52|33
1651606320000|2022-05-03 19:32:00|2778.58|2770.88|2777.75|2770.05|2779.38|2771.68|2777.75|2770.05|29
1651606330000|2022-05-03 19:32:10|2777.56|2769.86|2777.16|2769.46|2777.82|2770.12|2776.69|2768.99|33
1651606340000|2022-05-03 19:32:20|2776.56|2768.86|2776.88|2769.18|2777.25|2769.55|2776.35|2768.65|33
1651606350000|2022-05-03 19:32:30|2777.15|2769.45|2777.5|2769.8|2777.83|2770.13|2777.09|2769.39|32
1651606360000|2022-05-03 19:32:40|2777.54|2769.84|2777.5|2769.8|2778.05|2770.35|2777.4|2769.7|22
1651606370000|2022-05-03 19:32:50|2777.54|2769.84|2777.49|2769.79|2777.76|2770.06|2777.43|2769.73|21
1651606380000|2022-05-03 19:33:00|2777.38|2769.68|2776.2|2768.5|2777.54|2769.84|2776.06|2768.36|30
1651606390000|2022-05-03 19:33:10|2776.19|2768.49|2777.56|2769.86|2777.56|2769.86|2776.19|2768.49|34
1651606400000|2022-05-03 19:33:20|2777.46|2769.76|2777.67|2769.97|2778.51|2770.81|2777.43|2769.73|31
1651606410000|2022-05-03 19:33:30|2777.69|2769.99|2777.89|2770.19|2778.27|2770.57|2777.1|2769.4|32
1651606420000|2022-05-03 19:33:40|2778.22|2770.52|2779.02|2771.32|2779.1|2771.4|2777.87|2770.17|37
1651606430000|2022-05-03 19:33:50|2779.53|2771.83|2780.43|2772.73|2780.66|2772.96|2779.09|2771.39|36
1651606440000|2022-05-03 19:34:00|2780.45|2772.75|2780.7|2773|2780.83|2773.13|2780.24|2772.54|33
1651606450000|2022-05-03 19:34:10|2780.71|2773.01|2780.75|2773.05|2780.89|2773.19|2780.23|2772.53|25
1651606460000|2022-05-03 19:34:20|2781.01|2773.31|2782.11|2774.41|2782.24|2774.54|2780.72|2773.02|35
1651606470000|2022-05-03 19:34:30|2782.04|2774.34|2781.28|2773.58|2782.17|2774.47|2781.03|2773.33|37
1651606480000|2022-05-03 19:34:40|2781.36|2773.66|2781.33|2773.63|2781.5|2773.8|2780.43|2772.73|33
1651606490000|2022-05-03 19:34:50|2781.5|2773.8|2781.14|2773.44|2781.5|2773.8|2780.43|2772.73|33
1651606500000|2022-05-03 19:35:00|2781.32|2773.62|2781.41|2773.71|2781.83|2774.13|2780.86|2773.16|31
1651606510000|2022-05-03 19:35:10|2781.49|2773.79|2781.61|2773.91|2781.67|2773.97|2781.02|2773.32|33
1651606520000|2022-05-03 19:35:20|2781.6|2773.9|2781.06|2773.36|2781.79|2774.09|2780.87|2773.17|31
1651606530000|2022-05-03 19:35:30|2781.04|2773.34|2780.01|2772.31|2781.04|2773.34|2780.01|2772.31|37
1651606540000|2022-05-03 19:35:40|2779.98|2772.28|2778.75|2771.05|2780.02|2772.32|2778.75|2771.05|28
1651606550000|2022-05-03 19:35:50|2778.74|2771.04|2777.7|2770|2778.74|2771.04|2777.66|2769.96|36
1651606560000|2022-05-03 19:36:00|2777.68|2769.98|2774.38|2766.68|2777.69|2769.99|2774.21|2766.51|34
1651606570000|2022-05-03 19:36:10|2773.91|2766.21|2774.32|2766.62|2774.43|2766.73|2772.86|2765.16|35
1651606580000|2022-05-03 19:36:20|2774.36|2766.66|2773.67|2765.97|2774.55|2766.85|2772.9|2765.2|34
1651606590000|2022-05-03 19:36:30|2773.08|2765.38|2773.61|2765.91|2774.54|2766.84|2773.08|2765.38|38
1651606600000|2022-05-03 19:36:40|2773.92|2766.22|2773.71|2766.01|2774.39|2766.69|2773.6|2765.9|34
1651606610000|2022-05-03 19:36:50|2773.84|2766.14|2774.09|2766.39|2774.36|2766.66|2773.56|2765.86|29
1651606620000|2022-05-03 19:37:00|2774|2766.3|2773.23|2765.53|2774.03|2766.33|2772.98|2765.28|31
1651606630000|2022-05-03 19:37:10|2773.16|2765.46|2773.82|2766.12|2773.91|2766.21|2773.16|2765.46|25
1651606640000|2022-05-03 19:37:20|2773.8|2766.1|2775.16|2767.46|2775.16|2767.46|2773.71|2766.01|25
1651606650000|2022-05-03 19:37:30|2775.26|2767.56|2776.99|2769.29|2776.99|2769.29|2775.21|2767.51|36
1651606660000|2022-05-03 19:37:40|2777.02|2769.32|2777.78|2770.08|2777.85|2770.15|2776.8|2769.1|33
1651606670000|2022-05-03 19:37:50|2777.71|2770.01|2777.86|2770.16|2777.93|2770.23|2776.93|2769.23|36
1651606680000|2022-05-03 19:38:00|2777.67|2769.97|2776.13|2768.43|2777.77|2770.07|2776.12|2768.42|32
1651606690000|2022-05-03 19:38:10|2776.34|2768.64|2778.47|2770.77|2778.7|2771|2776.34|2768.64|39
1651606700000|2022-05-03 19:38:20|2778.45|2770.75|2779|2771.3|2779.26|2771.56|2778.02|2770.32|37
1651606710000|2022-05-03 19:38:30|2778.76|2771.06|2777.9|2770.2|2778.89|2771.19|2777.57|2769.87|27
1651606720000|2022-05-03 19:38:40|2777.52|2769.82|2777.85|2770.15|2778.1|2770.4|2777.52|2769.82|34
1651606730000|2022-05-03 19:38:50|2777.87|2770.17|2775.75|2768.05|2778.82|2771.12|2775.75|2768.05|36
1651606740000|2022-05-03 19:39:00|2775.56|2767.86|2773.34|2765.64|2775.95|2768.25|2773.18|2765.48|37
1651606750000|2022-05-03 19:39:10|2773.9|2766.2|2769.58|2761.88|2774.04|2766.34|2769.58|2761.88|34
1651606760000|2022-05-03 19:39:20|2769.68|2761.98|2767.44|2759.74|2769.68|2761.98|2765.18|2757.48|40
1651606770000|2022-05-03 19:39:30|2767.54|2759.84|2770.13|2762.43|2770.42|2762.72|2767.31|2759.61|37
1651606780000|2022-05-03 19:39:40|2770.18|2762.48|2767.89|2760.19|2770.18|2762.48|2767.89|2760.19|32
1651606790000|2022-05-03 19:39:50|2767.97|2760.27|2768.15|2760.45|2769.4|2761.7|2767.75|2760.05|39
1651606800000|2022-05-03 19:40:00|2768.11|2760.41|2767|2759.3|2768.72|2761.02|2765.86|2758.16|39
1651606810000|2022-05-03 19:40:10|2767.57|2759.87|2766.45|2758.75|2768.06|2760.36|2766.39|2758.69|38
1651606820000|2022-05-03 19:40:20|2766.44|2758.74|2766.56|2758.86|2766.75|2759.05|2765.91|2758.21|38
1651606830000|2022-05-03 19:40:30|2766.35|2758.65|2765.9|2758.2|2766.59|2758.89|2765.75|2758.05|39
1651606840000|2022-05-03 19:40:40|2766.27|2758.57|2765.48|2757.78|2766.29|2758.59|2765.47|2757.77|38
1651606850000|2022-05-03 19:40:50|2765.75|2758.05|2764.46|2756.76|2765.75|2758.05|2764.46|2756.76|34
1651606860000|2022-05-03 19:41:00|2764.89|2757.19|2765.05|2757.35|2765.54|2757.84|2764.31|2756.61|36
1651606870000|2022-05-03 19:41:10|2765.47|2757.77|2765.6|2757.9|2765.74|2758.04|2765.04|2757.34|35
1651606880000|2022-05-03 19:41:20|2765.59|2757.89|2765.6|2757.9|2765.61|2757.91|2765.38|2757.68|23
1651606890000|2022-05-03 19:41:30|2765.61|2757.91|2767.22|2759.52|2767.22|2759.52|2765.52|2757.82|31
1651606900000|2022-05-03 19:41:40|2767.23|2759.53|2767.38|2759.68|2767.7|2760|2767.15|2759.45|37
1651606910000|2022-05-03 19:41:50|2767.24|2759.54|2767.22|2759.52|2767.37|2759.67|2766.96|2759.26|34
1651606920000|2022-05-03 19:42:00|2767.11|2759.41|2766.54|2758.84|2767.11|2759.41|2766.45|2758.75|34
1651606930000|2022-05-03 19:42:10|2766.58|2758.88|2769.85|2762.15|2770.09|2762.39|2766.58|2758.88|38
1651606940000|2022-05-03 19:42:20|2769.84|2762.14|2768.39|2760.69|2770.09|2762.39|2768.34|2760.64|33
1651606950000|2022-05-03 19:42:30|2768.57|2760.87|2767.04|2759.34|2768.57|2760.87|2766.41|2758.71|37
1651606960000|2022-05-03 19:42:40|2767.38|2759.68|2767.46|2759.76|2768.21|2760.51|2766.56|2758.86|39
1651606970000|2022-05-03 19:42:50|2767.52|2759.82|2767.59|2759.89|2768.3|2760.6|2767.47|2759.77|36
1651606980000|2022-05-03 19:43:00|2767.85|2760.15|2767.89|2760.19|2768.26|2760.56|2766.92|2759.22|36
1651606990000|2022-05-03 19:43:10|2767.94|2760.24|2766.47|2758.77|2768.54|2760.84|2766.41|2758.71|36
1651607000000|2022-05-03 19:43:20|2766.55|2758.85|2766.85|2759.15|2767.32|2759.62|2766.53|2758.83|38
1651607010000|2022-05-03 19:43:30|2766.83|2759.13|2766.53|2758.83|2767.38|2759.68|2766.44|2758.74|32
1651607020000|2022-05-03 19:43:40|2766.55|2758.85|2766.74|2759.04|2767.32|2759.62|2766.55|2758.85|37
1651607030000|2022-05-03 19:43:50|2767.15|2759.45|2766.95|2759.25|2767.53|2759.83|2766.36|2758.66|35
1651607040000|2022-05-03 19:44:00|2767.04|2759.34|2766.9|2759.2|2767.49|2759.79|2766.56|2758.86|36
1651607050000|2022-05-03 19:44:10|2767.38|2759.68|2766.7|2759|2767.53|2759.83|2766.44|2758.74|33
1651607060000|2022-05-03 19:44:20|2767.07|2759.37|2767.48|2759.78|2767.55|2759.85|2766.5|2758.8|36
1651607070000|2022-05-03 19:44:30|2767.66|2759.96|2767.14|2759.44|2768.85|2761.15|2767.14|2759.44|33
1651607080000|2022-05-03 19:44:40|2767.74|2760.04|2767.14|2759.44|2768.36|2760.66|2767.04|2759.34|25
1651607090000|2022-05-03 19:44:50|2767.9|2760.2|2769.21|2761.51|2769.36|2761.66|2767.16|2759.46|33
1651607100000|2022-05-03 19:45:00|2769.17|2761.47|2768.17|2760.47|2769.21|2761.51|2767.34|2759.64|36
1651607110000|2022-05-03 19:45:10|2768.13|2760.43|2766.12|2758.42|2768.13|2760.43|2765.86|2758.16|23
1651607120000|2022-05-03 19:45:20|2765.75|2758.05|2767.25|2759.55|2767.26|2759.56|2765.67|2757.97|32
1651607130000|2022-05-03 19:45:30|2767.19|2759.49|2766.65|2758.95|2768.12|2760.42|2766.59|2758.89|34
1651607140000|2022-05-03 19:45:40|2766.64|2758.94|2767.78|2760.08|2767.83|2760.13|2766.63|2758.93|31
1651607150000|2022-05-03 19:45:50|2767.86|2760.16|2767.73|2760.03|2768.18|2760.48|2767.16|2759.46|31
1651607160000|2022-05-03 19:46:00|2768.12|2760.42|2767.71|2760.01|2768.4|2760.7|2767.25|2759.55|34
1651607170000|2022-05-03 19:46:10|2768.5|2760.8|2768.54|2760.84|2768.73|2761.03|2767.71|2760.01|34
1651607180000|2022-05-03 19:46:20|2768.36|2760.66|2767.6|2759.9|2769.63|2761.93|2767.6|2759.9|38
1651607190000|2022-05-03 19:46:30|2767.48|2759.78|2768.23|2760.53|2769.01|2761.31|2767.48|2759.78|35
1651607200000|2022-05-03 19:46:40|2768.38|2760.68|2768.3|2760.6|2768.38|2760.68|2767.55|2759.85|32
1651607210000|2022-05-03 19:46:50|2768.31|2760.61|2768.31|2760.61|2768.48|2760.78|2767.64|2759.94|32
1651607220000|2022-05-03 19:47:00|2768.3|2760.6|2769.77|2762.07|2770.04|2762.34|2768.2|2760.5|39
1651607230000|2022-05-03 19:47:10|2769.89|2762.19|2769.84|2762.14|2770.23|2762.53|2769.58|2761.88|35
1651607240000|2022-05-03 19:47:20|2769.88|2762.18|2773.81|2766.11|2774.02|2766.32|2769.75|2762.05|35
1651607250000|2022-05-03 19:47:30|2773.84|2766.14|2773.77|2766.07|2774.28|2766.58|2773.13|2765.43|39
1651607260000|2022-05-03 19:47:40|2773.7|2766|2773.47|2765.77|2773.88|2766.18|2772.85|2765.15|39
1651607270000|2022-05-03 19:47:50|2773.45|2765.75|2772.03|2764.33|2773.53|2765.83|2772|2764.3|34
1651607280000|2022-05-03 19:48:00|2771.99|2764.29|2773.11|2765.41|2773.43|2765.73|2771.91|2764.21|35
1651607290000|2022-05-03 19:48:10|2773.31|2765.61|2773.73|2766.03|2774.18|2766.48|2772.95|2765.25|34
1651607300000|2022-05-03 19:48:20|2773.76|2766.06|2774.1|2766.4|2774.55|2766.85|2773.17|2765.47|27
1651607310000|2022-05-03 19:48:30|2774.13|2766.43|2772.06|2764.36|2774.36|2766.66|2772.04|2764.34|35
1651607320000|2022-05-03 19:48:40|2772.42|2764.72|2772.41|2764.71|2772.67|2764.97|2772.02|2764.32|36
1651607330000|2022-05-03 19:48:50|2772.37|2764.67|2772.38|2764.68|2772.63|2764.93|2772.11|2764.41|27
1651607340000|2022-05-03 19:49:00|2772.39|2764.69|2771.68|2763.98|2772.47|2764.77|2771.54|2763.84|25
1651607350000|2022-05-03 19:49:10|2771.65|2763.95|2771.4|2763.7|2771.86|2764.16|2770.43|2762.73|29
1651607360000|2022-05-03 19:49:20|2770.78|2763.08|2770.86|2763.16|2771.86|2764.16|2770.43|2762.73|33
1651607370000|2022-05-03 19:49:30|2770.7|2763|2771.92|2764.22|2771.96|2764.26|2770.7|2763|33
1651607380000|2022-05-03 19:49:40|2771.26|2763.56|2771.22|2763.52|2771.58|2763.88|2771.13|2763.43|29
1651607390000|2022-05-03 19:49:50|2770.96|2763.26|2769.41|2761.71|2771.22|2763.52|2769.28|2761.58|35
1651607400000|2022-05-03 19:50:00|2769.99|2762.29|2771.25|2763.55|2771.84|2764.14|2769.99|2762.29|35
1651607410000|2022-05-03 19:50:10|2771.63|2763.93|2770.98|2763.28|2772.01|2764.31|2770.93|2763.23|31
1651607420000|2022-05-03 19:50:20|2771.63|2763.93|2771.1|2763.4|2771.81|2764.11|2770.46|2762.76|27
1651607430000|2022-05-03 19:50:30|2771.76|2764.06|2772.05|2764.35|2772.85|2765.15|2771.17|2763.47|34
1651607440000|2022-05-03 19:50:40|2771.97|2764.27|2772.97|2765.27|2773.17|2765.47|2771.94|2764.24|28
1651607450000|2022-05-03 19:50:50|2772.96|2765.26|2775.01|2767.31|2775.39|2767.69|2772.96|2765.26|37
1651607460000|2022-05-03 19:51:00|2774.89|2767.19|2774.16|2766.46|2775.58|2767.88|2774.16|2766.46|36
1651607470000|2022-05-03 19:51:10|2774.01|2766.31|2772.95|2765.25|2774.01|2766.31|2772.93|2765.23|35
1651607480000|2022-05-03 19:51:20|2773.05|2765.35|2775.06|2767.36|2775.55|2767.85|2773.05|2765.35|39
1651607490000|2022-05-03 19:51:30|2775.03|2767.33|2776.49|2768.79|2777.3|2769.6|2775.03|2767.33|39
1651607500000|2022-05-03 19:51:40|2776.4|2768.7|2775.75|2768.05|2776.83|2769.13|2775.49|2767.79|39
1651607510000|2022-05-03 19:51:50|2775.79|2768.09|2774.62|2766.92|2775.8|2768.1|2774.14|2766.44|36
1651607520000|2022-05-03 19:52:00|2774.82|2767.12|2775.35|2767.65|2775.39|2767.69|2773.9|2766.2|36
1651607530000|2022-05-03 19:52:10|2775.42|2767.72|2774.9|2767.2|2775.73|2768.03|2774.87|2767.17|26
1651607540000|2022-05-03 19:52:20|2775.01|2767.31|2775.68|2767.98|2776.5|2768.8|2775.01|2767.31|31
1651607550000|2022-05-03 19:52:30|2775.7|2768|2776.32|2768.62|2776.45|2768.75|2775.44|2767.74|30
1651607560000|2022-05-03 19:52:40|2776.38|2768.68|2777.11|2769.41|2777.29|2769.59|2776.35|2768.65|29
1651607570000|2022-05-03 19:52:50|2777.1|2769.4|2776.79|2769.09|2777.24|2769.54|2776.51|2768.81|31
1651607580000|2022-05-03 19:53:00|2776.8|2769.1|2776.92|2769.22|2776.96|2769.26|2776.73|2769.03|32
1651607590000|2022-05-03 19:53:10|2776.94|2769.24|2777.77|2770.07|2778|2770.3|2776.94|2769.24|36
1651607600000|2022-05-03 19:53:20|2777.97|2770.27|2777.83|2770.13|2778.9|2771.2|2777.71|2770.01|39
1651607610000|2022-05-03 19:53:30|2777.98|2770.28|2778.44|2770.74|2778.84|2771.14|2777.37|2769.67|39
1651607620000|2022-05-03 19:53:40|2778.59|2770.89|2778.23|2770.53|2779.02|2771.32|2777.72|2770.02|28
1651607630000|2022-05-03 19:53:50|2778.24|2770.54|2778.49|2770.79|2778.73|2771.03|2778.05|2770.35|27
1651607640000|2022-05-03 19:54:00|2778.4|2770.7|2778.95|2771.25|2779.21|2771.51|2778.4|2770.7|36
1651607650000|2022-05-03 19:54:10|2778.91|2771.21|2779.28|2771.58|2779.28|2771.58|2778.68|2770.98|36
1651607660000|2022-05-03 19:54:20|2779.32|2771.62|2781.23|2773.53|2781.3|2773.6|2779.29|2771.59|37
1651607670000|2022-05-03 19:54:30|2781.27|2773.57|2781.17|2773.47|2781.27|2773.57|2780.63|2772.93|33
1651607680000|2022-05-03 19:54:40|2781.2|2773.5|2781.99|2774.29|2782.11|2774.41|2781.2|2773.5|35
1651607690000|2022-05-03 19:54:50|2782.04|2774.34|2782.49|2774.79|2782.49|2774.79|2781.23|2773.53|36
1651607700000|2022-05-03 19:55:00|2782.48|2774.78|2780.2|2772.5|2783.19|2775.49|2780.2|2772.5|40
1651607710000|2022-05-03 19:55:10|2780.24|2772.54|2780.02|2772.32|2781.34|2773.64|2780.02|2772.32|39
1651607720000|2022-05-03 19:55:20|2780.01|2772.31|2777.53|2769.83|2780.43|2772.73|2777.53|2769.83|38
1651607730000|2022-05-03 19:55:30|2777.45|2769.75|2779.22|2771.52|2779.22|2771.52|2777.43|2769.73|38
1651607740000|2022-05-03 19:55:40|2779.01|2771.31|2780.54|2772.84|2780.87|2773.17|2779|2771.3|35
1651607750000|2022-05-03 19:55:50|2780.6|2772.9|2780.73|2773.03|2780.82|2773.12|2780.26|2772.56|32
1651607760000|2022-05-03 19:56:00|2780.87|2773.17|2780.06|2772.36|2781.06|2773.36|2779.49|2771.79|33
1651607770000|2022-05-03 19:56:10|2780.07|2772.37|2780.6|2772.9|2780.6|2772.9|2780|2772.3|22
1651607780000|2022-05-03 19:56:20|2780.61|2772.91|2780.58|2772.88|2781.02|2773.32|2780.41|2772.71|33
1651607790000|2022-05-03 19:56:30|2780.61|2772.91|2780.55|2772.85|2780.77|2773.07|2780.28|2772.58|31
1651607800000|2022-05-03 19:56:40|2780.74|2773.04|2780.54|2772.84|2781.12|2773.42|2780.54|2772.84|25
1651607810000|2022-05-03 19:56:50|2780.55|2772.85|2780.35|2772.65|2780.78|2773.08|2780.35|2772.65|31
1651607820000|2022-05-03 19:57:00|2780.34|2772.64|2780.69|2772.99|2780.69|2772.99|2779.94|2772.24|31
1651607830000|2022-05-03 19:57:10|2780.79|2773.09|2780.66|2772.96|2781.15|2773.45|2780.58|2772.88|33
1651607840000|2022-05-03 19:57:20|2780.64|2772.94|2779.99|2772.29|2780.64|2772.94|2779.99|2772.29|17
1651607850000|2022-05-03 19:57:30|2780.15|2772.45|2779.22|2771.52|2780.15|2772.45|2778.89|2771.19|21
1651607860000|2022-05-03 19:57:40|2779.27|2771.57|2780.12|2772.42|2780.24|2772.54|2779.27|2771.57|30
1651607870000|2022-05-03 19:57:50|2780.19|2772.49|2779.95|2772.25|2780.19|2772.49|2779.93|2772.23|22
1651607880000|2022-05-03 19:58:00|2780.03|2772.33|2780.41|2772.71|2780.44|2772.74|2779.86|2772.16|28
1651607890000|2022-05-03 19:58:10|2780.27|2772.57|2779.42|2771.72|2780.48|2772.78|2778.9|2771.2|34
1651607900000|2022-05-03 19:58:20|2779.44|2771.74|2779.54|2771.84|2780.1|2772.4|2779.17|2771.47|34
1651607910000|2022-05-03 19:58:30|2779.55|2771.85|2780.36|2772.66|2780.36|2772.66|2779.46|2771.76|32
1651607920000|2022-05-03 19:58:40|2780.37|2772.67|2780.35|2772.65|2781.96|2774.26|2780.35|2772.65|33
1651607930000|2022-05-03 19:58:50|2779.92|2772.22|2780.32|2772.62|2780.97|2773.27|2779.92|2772.22|30
1651607940000|2022-05-03 19:59:00|2780.28|2772.58|2779.23|2771.53|2780.28|2772.58|2779.19|2771.49|33
1651607950000|2022-05-03 19:59:10|2779.19|2771.49|2777.98|2770.28|2779.19|2771.49|2777.85|2770.15|31
1651607960000|2022-05-03 19:59:20|2777.85|2770.15|2777.48|2769.78|2777.98|2770.28|2776.64|2768.94|20
1651607970000|2022-05-03 19:59:30|2777.41|2769.71|2777.18|2769.48|2777.68|2769.98|2776.63|2768.93|37
1651607980000|2022-05-03 19:59:40|2777.2|2769.5|2776.86|2769.16|2777.2|2769.5|2776.51|2768.81|32
1651607990000|2022-05-03 19:59:50|2776.7|2769|2776.85|2769.15|2776.85|2769.15|2775.55|2767.85|32
1651608000000|2022-05-03 20:00:00|2776.99|2769.29|2775.38|2767.68|2777.2|2769.5|2775.23|2767.53|37
1651608010000|2022-05-03 20:00:10|2775.47|2767.77|2776.47|2768.77|2776.55|2768.85|2775.21|2767.51|36
1651608020000|2022-05-03 20:00:20|2776.4|2768.7|2775.5|2767.8|2776.82|2769.12|2775.32|2767.62|25
1651608030000|2022-05-03 20:00:30|2775.32|2767.62|2775.33|2767.63|2776.02|2768.32|2775.32|2767.62|25
1651608040000|2022-05-03 20:00:40|2775.54|2767.84|2775.72|2768.02|2775.91|2768.21|2774.81|2767.11|33
1651608050000|2022-05-03 20:00:50|2775.73|2768.03|2775.41|2767.71|2775.85|2768.15|2775.05|2767.35|25
1651608060000|2022-05-03 20:01:00|2775.56|2767.86|2775.19|2767.49|2775.7|2768|2775.1|2767.4|19
1651608070000|2022-05-03 20:01:10|2775.37|2767.67|2774.54|2766.84|2775.37|2767.67|2774.37|2766.67|24
1651608080000|2022-05-03 20:01:20|2774.33|2766.63|2773.88|2766.18|2774.88|2767.18|2773.87|2766.17|13
1651608090000|2022-05-03 20:01:30|2773.84|2766.14|2772.85|2765.15|2773.88|2766.18|2772.73|2765.03|17
1651608100000|2022-05-03 20:01:40|2773.32|2765.62|2773.07|2765.37|2773.32|2765.62|2772.8|2765.1|11
1651608110000|2022-05-03 20:01:50|2773.06|2765.36|2773.23|2765.53|2773.23|2765.53|2772.41|2764.71|12
1651608120000|2022-05-03 20:02:00|2772.86|2765.16|2771.91|2764.21|2772.86|2765.16|2771.76|2764.06|7
1651608130000|2022-05-03 20:02:10|2771.82|2764.12|2772.53|2764.83|2772.63|2764.93|2771.61|2763.91|24
1651608140000|2022-05-03 20:02:20|2772.46|2764.76|2773.27|2765.57|2773.28|2765.58|2772.42|2764.72|20
1651608150000|2022-05-03 20:02:30|2773.28|2765.58|2773.64|2765.94|2773.64|2765.94|2773.06|2765.36|27
1651608160000|2022-05-03 20:02:40|2773.68|2765.98|2773.77|2766.07|2774.02|2766.32|2773.44|2765.74|29
1651608170000|2022-05-03 20:02:50|2773.69|2765.99|2773.7|2766|2773.74|2766.04|2773.56|2765.86|12
1651608180000|2022-05-03 20:03:00|2773.8|2766.1|2773.64|2765.94|2774.11|2766.41|2772.56|2764.86|33
1651608190000|2022-05-03 20:03:10|2772.66|2764.96|2771.47|2763.77|2773.64|2765.94|2770.79|2763.09|34
1651608200000|2022-05-03 20:03:20|2771.24|2763.54|2770.63|2762.93|2771.47|2763.77|2770.5|2762.8|24
1651608210000|2022-05-03 20:03:30|2770.71|2763.01|2770.63|2762.93|2770.71|2763.01|2770.63|2762.93|10
1651608220000|2022-05-03 20:03:40|2770.67|2762.97|2771.18|2763.48|2771.37|2763.67|2770.63|2762.93|8
1651608230000|2022-05-03 20:03:50|2771.22|2763.52|2771.08|2763.38|2771.53|2763.83|2771.08|2763.38|26
1651608240000|2022-05-03 20:04:00|2771.09|2763.39|2771.69|2763.99|2771.77|2764.07|2770.84|2763.14|19
1651608250000|2022-05-03 20:04:10|2771.66|2763.96|2771.21|2763.51|2771.76|2764.06|2771.21|2763.51|17
1651608260000|2022-05-03 20:04:20|2771.2|2763.5|2770.99|2763.29|2771.2|2763.5|2770.99|2763.29|11
1651608270000|2022-05-03 20:04:30|2770.98|2763.28|2770.91|2763.21|2771.03|2763.33|2770.91|2763.21|12
1651608280000|2022-05-03 20:04:40|2770.92|2763.22|2771.38|2763.68|2771.4|2763.7|2770.45|2762.75|34
1651608290000|2022-05-03 20:04:50|2771.13|2763.43|2772.94|2765.24|2773.48|2765.78|2771.13|2763.43|28
1651608300000|2022-05-03 20:05:00|2772.99|2765.29|2772.41|2764.71|2772.99|2765.29|2772.41|2764.71|18
1651608310000|2022-05-03 20:05:10|2772.37|2764.67|2771.7|2764|2772.37|2764.67|2771.7|2764|28
1651608320000|2022-05-03 20:05:20|2771.72|2764.02|2771.2|2763.5|2771.72|2764.02|2770.9|2763.2|25
1651608330000|2022-05-03 20:05:30|2771.21|2763.51|2771.45|2763.75|2771.52|2763.82|2771.17|2763.47|26
1651608340000|2022-05-03 20:05:40|2771.43|2763.73|2771.98|2764.28|2771.98|2764.28|2771.41|2763.71|24
1651608350000|2022-05-03 20:05:50|2771.96|2764.26|2773.19|2765.49|2773.38|2765.68|2771.96|2764.26|28
1651608360000|2022-05-03 20:06:00|2773.22|2765.52|2774.53|2766.83|2774.6|2766.9|2772.82|2765.12|38
1651608370000|2022-05-03 20:06:10|2774.34|2766.64|2774.33|2766.63|2774.53|2766.83|2772.78|2765.08|23
1651608380000|2022-05-03 20:06:20|2774.53|2766.83|2771.73|2764.03|2774.53|2766.83|2771.7|2764|33
1651608390000|2022-05-03 20:06:30|2772.09|2764.39|2771.61|2763.91|2772.26|2764.56|2770.62|2762.92|36
1651608400000|2022-05-03 20:06:40|2771.64|2763.94|2771.32|2763.62|2772.22|2764.52|2771.27|2763.57|32
1651608410000|2022-05-03 20:06:50|2771.89|2764.19|2771.99|2764.29|2772.19|2764.49|2771.37|2763.67|27
1651608420000|2022-05-03 20:07:00|2772.15|2764.45|2770.97|2763.27|2772.38|2764.68|2770.97|2763.27|27
1651608430000|2022-05-03 20:07:10|2771.24|2763.54|2770.91|2763.21|2771.54|2763.84|2770.91|2763.21|32
1651608440000|2022-05-03 20:07:20|2770.9|2763.2|2771.82|2764.12|2772.09|2764.39|2770.9|2763.2|32
1651608450000|2022-05-03 20:07:30|2771.74|2764.04|2771.45|2763.75|2771.86|2764.16|2771.45|2763.75|26
1651608460000|2022-05-03 20:07:40|2771.5|2763.8|2770.95|2763.25|2771.5|2763.8|2770.78|2763.08|22
1651608470000|2022-05-03 20:07:50|2771.07|2763.37|2770.48|2762.78|2771.07|2763.37|2770.47|2762.77|27
1651608480000|2022-05-03 20:08:00|2770.73|2763.03|2770.02|2762.32|2770.95|2763.25|2769.83|2762.13|26
1651608490000|2022-05-03 20:08:10|2770.42|2762.72|2769.86|2762.16|2770.42|2762.72|2769.83|2762.13|25
1651608500000|2022-05-03 20:08:20|2770|2762.3|2769.82|2762.12|2770.42|2762.72|2769.74|2762.04|18
1651608510000|2022-05-03 20:08:30|2769.96|2762.26|2769.47|2761.77|2770.42|2762.72|2768.38|2760.68|28
1651608520000|2022-05-03 20:08:40|2768.53|2760.83|2768.49|2760.79|2770.42|2762.72|2768.38|2760.68|27
1651608530000|2022-05-03 20:08:50|2769.15|2761.45|2768.52|2760.82|2769.75|2762.05|2768.38|2760.68|25
1651608540000|2022-05-03 20:09:00|2769.14|2761.44|2768.33|2760.63|2769.14|2761.44|2768.3|2760.6|25
1651608550000|2022-05-03 20:09:10|2768.36|2760.66|2768.36|2760.66|2768.38|2760.68|2768.29|2760.59|14
1651608560000|2022-05-03 20:09:20|2768.12|2760.42|2767.93|2760.23|2768.36|2760.66|2767.93|2760.23|8
1651608570000|2022-05-03 20:09:30|2767.94|2760.24|2767.14|2759.44|2767.94|2760.24|2766.75|2759.05|16
1651608580000|2022-05-03 20:09:40|2766.84|2759.14|2767.14|2759.44|2767.14|2759.44|2766.84|2759.14|3
1651608590000|2022-05-03 20:09:50|2766.93|2759.23|2768.76|2761.06|2768.76|2761.06|2766.93|2759.23|27
1651608600000|2022-05-03 20:10:00|2768.83|2761.13|2769.39|2761.69|2769.39|2761.69|2768.53|2760.83|23
1651608610000|2022-05-03 20:10:10|2769.28|2761.58|2770.05|2762.35|2770.06|2762.36|2769.11|2761.41|23
1651608620000|2022-05-03 20:10:20|2770.08|2762.38|2769.71|2762.01|2770.08|2762.38|2769.38|2761.68|30
1651608630000|2022-05-03 20:10:30|2769.72|2762.02|2769.84|2762.14|2770.44|2762.74|2769.37|2761.67|25
1651608640000|2022-05-03 20:10:40|2769.35|2761.65|2769.77|2762.07|2770.03|2762.33|2769.09|2761.39|30
1651608650000|2022-05-03 20:10:50|2769.72|2762.02|2769.74|2762.04|2770.46|2762.76|2769|2761.3|28
1651608660000|2022-05-03 20:11:00|2769.93|2762.23|2769.42|2761.72|2769.95|2762.25|2769.06|2761.36|31
1651608670000|2022-05-03 20:11:10|2768.34|2760.64|2769.53|2761.83|2769.62|2761.92|2768.33|2760.63|33
1651608680000|2022-05-03 20:11:20|2769.44|2761.74|2769.24|2761.54|2769.85|2762.15|2768.34|2760.64|31
1651608690000|2022-05-03 20:11:30|2768.88|2761.18|2768.33|2760.63|2769.06|2761.36|2767.9|2760.2|31
1651608700000|2022-05-03 20:11:40|2768.6|2760.9|2768.59|2760.89|2768.76|2761.06|2767.92|2760.22|24
1651608710000|2022-05-03 20:11:50|2768.25|2760.55|2767.61|2759.91|2768.33|2760.63|2766.81|2759.11|30
1651608720000|2022-05-03 20:12:00|2767.57|2759.87|2767.83|2760.13|2768.33|2760.63|2766.7|2759|37
1651608730000|2022-05-03 20:12:10|2767.82|2760.12|2768.04|2760.34|2768.11|2760.41|2767.23|2759.53|33
1651608740000|2022-05-03 20:12:20|2768.14|2760.44|2768.39|2760.69|2768.85|2761.15|2767.97|2760.27|26
1651608750000|2022-05-03 20:12:30|2768.41|2760.71|2768.6|2760.9|2768.63|2760.93|2768.39|2760.69|24
1651608760000|2022-05-03 20:12:40|2768.61|2760.91|2768.35|2760.65|2768.62|2760.92|2768.35|2760.65|22
1651608770000|2022-05-03 20:12:50|2768.37|2760.67|2768.35|2760.65|2768.37|2760.67|2768.34|2760.64|12
1651608780000|2022-05-03 20:13:00|2768.34|2760.64|2767.62|2759.92|2768.34|2760.64|2767.46|2759.76|15
1651608790000|2022-05-03 20:13:10|2767.61|2759.91|2767.36|2759.66|2767.62|2759.92|2767.22|2759.52|14
1651608800000|2022-05-03 20:13:20|2767.35|2759.65|2767.31|2759.61|2767.86|2760.16|2766.55|2758.85|16
1651608810000|2022-05-03 20:13:30|2766.55|2758.85|2765.13|2757.43|2767.86|2760.16|2765.13|2757.43|33
1651608820000|2022-05-03 20:13:40|2766.16|2758.46|2765.8|2758.1|2766.27|2758.57|2764.83|2757.13|25
1651608830000|2022-05-03 20:13:50|2765.81|2758.11|2765.4|2757.7|2766.43|2758.73|2765|2757.3|30
1651608840000|2022-05-03 20:14:00|2765.8|2758.1|2764.48|2756.78|2765.8|2758.1|2763.78|2756.08|31
1651608850000|2022-05-03 20:14:10|2764.4|2756.7|2768.68|2760.98|2768.68|2760.98|2763.77|2756.07|39
1651608860000|2022-05-03 20:14:20|2767.3|2759.6|2766.83|2759.13|2768.79|2761.09|2766.83|2759.13|37
1651608870000|2022-05-03 20:14:30|2766.81|2759.11|2767.13|2759.43|2767.2|2759.5|2766.28|2758.58|34
1651608880000|2022-05-03 20:14:40|2766.6|2758.9|2767.09|2759.39|2767.28|2759.58|2766.46|2758.76|35
1651608890000|2022-05-03 20:14:50|2767.11|2759.41|2766.42|2758.72|2767.6|2759.9|2766.42|2758.72|32
1651608900000|2022-05-03 20:15:00|2766.43|2758.73|2766.49|2758.79|2767.17|2759.47|2766.28|2758.58|29
1651608910000|2022-05-03 20:15:10|2766.63|2758.93|2768.05|2760.35|2768.49|2760.79|2766.63|2758.93|35
1651608920000|2022-05-03 20:15:20|2768.07|2760.37|2767.36|2759.66|2768.71|2761.01|2767.36|2759.66|29
1651608930000|2022-05-03 20:15:30|2767.3|2759.6|2767.22|2759.52|2767.91|2760.21|2767.2|2759.5|26
1651608940000|2022-05-03 20:15:40|2767.21|2759.51|2766.22|2758.52|2767.85|2760.15|2766.22|2758.52|28
1651608950000|2022-05-03 20:15:50|2766.25|2758.55|2765.21|2757.51|2766.87|2759.17|2765.19|2757.49|29
1651608960000|2022-05-03 20:16:00|2765.16|2757.46|2764.75|2757.05|2765.8|2758.1|2764.65|2756.95|30
1651608970000|2022-05-03 20:16:10|2764.65|2756.95|2764.4|2756.7|2765.05|2757.35|2763.43|2755.73|28
1651608980000|2022-05-03 20:16:20|2763.99|2756.29|2764.48|2756.78|2764.68|2756.98|2763.9|2756.2|31
1651608990000|2022-05-03 20:16:30|2764.55|2756.85|2765.1|2757.4|2765.1|2757.4|2764.49|2756.79|23
1651609000000|2022-05-03 20:16:40|2765.13|2757.43|2766.52|2758.82|2766.54|2758.84|2765.13|2757.43|34
1651609010000|2022-05-03 20:16:50|2766.55|2758.85|2766.13|2758.43|2766.55|2758.85|2766.08|2758.38|25
1651609020000|2022-05-03 20:17:00|2766.17|2758.47|2766.27|2758.57|2766.29|2758.59|2766.11|2758.41|30
1651609030000|2022-05-03 20:17:10|2766.23|2758.53|2765.57|2757.87|2766.31|2758.61|2765.52|2757.82|22
1651609040000|2022-05-03 20:17:20|2765.45|2757.75|2765.31|2757.61|2765.59|2757.89|2765.31|2757.61|25
1651609050000|2022-05-03 20:17:30|2765.3|2757.6|2765.67|2757.97|2765.86|2758.16|2764.74|2757.04|23
1651609060000|2022-05-03 20:17:40|2765.65|2757.95|2764.88|2757.18|2765.65|2757.95|2764.18|2756.48|31
1651609070000|2022-05-03 20:17:50|2764.87|2757.17|2764.55|2756.85|2764.87|2757.17|2764.04|2756.34|19
1651609080000|2022-05-03 20:18:00|2764.04|2756.34|2763.65|2755.95|2764.62|2756.92|2763.65|2755.95|33
1651609090000|2022-05-03 20:18:10|2763.87|2756.17|2764.03|2756.33|2764.24|2756.54|2763.83|2756.13|19
1651609100000|2022-05-03 20:18:20|2763.97|2756.27|2764.46|2756.76|2764.46|2756.76|2763.1|2755.4|27
1651609110000|2022-05-03 20:18:30|2764.49|2756.79|2764.46|2756.76|2764.49|2756.79|2764.36|2756.66|7
1651609120000|2022-05-03 20:18:40|2763.95|2756.25|2763.06|2755.36|2764.49|2756.79|2761.75|2754.05|33
1651609130000|2022-05-03 20:18:50|2762.84|2755.14|2764.47|2756.77|2764.54|2756.84|2762.84|2755.14|33
1651609140000|2022-05-03 20:19:00|2764.46|2756.76|2764.11|2756.41|2764.53|2756.83|2764.06|2756.36|33
1651609150000|2022-05-03 20:19:10|2764.12|2756.42|2764.16|2756.46|2764.28|2756.58|2764.05|2756.35|30
1651609160000|2022-05-03 20:19:20|2764.24|2756.54|2763.68|2755.98|2764.24|2756.54|2763.68|2755.98|25
1651609170000|2022-05-03 20:19:30|2763.7|2756|2763.82|2756.12|2763.93|2756.23|2763.7|2756|30
1651609180000|2022-05-03 20:19:40|2763.83|2756.13|2763.98|2756.28|2764.05|2756.35|2763.3|2755.6|34
1651609190000|2022-05-03 20:19:50|2764.4|2756.7|2763.93|2756.23|2764.4|2756.7|2763.62|2755.92|24
1651609200000|2022-05-03 20:20:00|2764.02|2756.32|2764.63|2756.93|2764.86|2757.16|2763.65|2755.95|34
1651609210000|2022-05-03 20:20:10|2764.07|2756.37|2764.75|2757.05|2765.01|2757.31|2764.07|2756.37|33
1651609220000|2022-05-03 20:20:20|2764.84|2757.14|2765.42|2757.72|2765.78|2758.08|2764.01|2756.31|38
1651609230000|2022-05-03 20:20:30|2765.55|2757.85|2766.44|2758.74|2767.02|2759.32|2765.55|2757.85|36
1651609240000|2022-05-03 20:20:40|2766.01|2758.31|2766.59|2758.89|2766.97|2759.27|2766.01|2758.31|25
1651609250000|2022-05-03 20:20:50|2766.6|2758.9|2766.29|2758.59|2766.99|2759.29|2766.07|2758.37|25
1651609260000|2022-05-03 20:21:00|2766.3|2758.6|2765.87|2758.17|2766.69|2758.99|2765.31|2757.61|29
1651609270000|2022-05-03 20:21:10|2765.46|2757.76|2763.5|2755.8|2765.87|2758.17|2763.37|2755.67|34
1651609280000|2022-05-03 20:21:20|2763.48|2755.78|2763.9|2756.2|2763.99|2756.29|2762.73|2755.03|32
1651609290000|2022-05-03 20:21:30|2763.15|2755.45|2763.1|2755.4|2763.65|2755.95|2762.62|2754.92|17
1651609300000|2022-05-03 20:21:40|2762.41|2754.71|2762.54|2754.84|2762.98|2755.28|2761.86|2754.16|28
1651609310000|2022-05-03 20:21:50|2761.9|2754.2|2761.48|2753.78|2762.83|2755.13|2760.51|2752.81|31
1651609320000|2022-05-03 20:22:00|2761.1|2753.4|2760.74|2753.04|2761.67|2753.97|2760.74|2753.04|13
1651609330000|2022-05-03 20:22:10|2760.88|2753.18|2761.47|2753.77|2761.47|2753.77|2760.74|2753.04|18
1651609340000|2022-05-03 20:22:20|2761.48|2753.78|2759.76|2752.06|2761.48|2753.78|2759.76|2752.06|21
1651609350000|2022-05-03 20:22:30|2759.63|2751.93|2760.92|2753.22|2761.07|2753.37|2759.62|2751.92|28
1651609360000|2022-05-03 20:22:40|2760.91|2753.21|2762.6|2754.9|2762.65|2754.95|2760.78|2753.08|32
1651609370000|2022-05-03 20:22:50|2762.62|2754.92|2762.84|2755.14|2762.85|2755.15|2761.84|2754.14|31
1651609380000|2022-05-03 20:23:00|2762.35|2754.65|2763.6|2755.9|2763.71|2756.01|2762.3|2754.6|34
1651609390000|2022-05-03 20:23:10|2763.09|2755.39|2762.44|2754.74|2763.33|2755.63|2762.4|2754.7|32
1651609400000|2022-05-03 20:23:20|2762.38|2754.68|2762.92|2755.22|2762.94|2755.24|2762.36|2754.66|23
1651609410000|2022-05-03 20:23:30|2762.4|2754.7|2762.92|2755.22|2763.17|2755.47|2762.4|2754.7|31
1651609420000|2022-05-03 20:23:40|2762.93|2755.23|2763.36|2755.66|2763.77|2756.07|2762.88|2755.18|37
1651609430000|2022-05-03 20:23:50|2763.81|2756.11|2763.6|2755.9|2763.81|2756.11|2762.81|2755.11|32
1651609440000|2022-05-03 20:24:00|2763.44|2755.74|2763.96|2756.26|2764.15|2756.45|2763.44|2755.74|32
1651609450000|2022-05-03 20:24:10|2763.99|2756.29|2765.01|2757.31|2765.18|2757.48|2763.76|2756.06|36
1651609460000|2022-05-03 20:24:20|2765.02|2757.32|2767.53|2759.83|2767.54|2759.84|2764.49|2756.79|32
1651609470000|2022-05-03 20:24:30|2767.67|2759.97|2768.55|2760.85|2768.55|2760.85|2767.67|2759.97|35
1651609480000|2022-05-03 20:24:40|2768.57|2760.87|2769.38|2761.68|2769.46|2761.76|2768.54|2760.84|32
1651609490000|2022-05-03 20:24:50|2769.34|2761.64|2769.02|2761.32|2769.51|2761.81|2768.51|2760.81|34
1651609500000|2022-05-03 20:25:00|2769.04|2761.34|2770.6|2762.9|2770.7|2763|2768.71|2761.01|37
1651609510000|2022-05-03 20:25:10|2770.53|2762.83|2769.9|2762.2|2771.3|2763.6|2769.9|2762.2|34
1651609520000|2022-05-03 20:25:20|2769.78|2762.08|2769.91|2762.21|2770.36|2762.66|2769.66|2761.96|35
1651609530000|2022-05-03 20:25:30|2769.9|2762.2|2769.82|2762.12|2771.18|2763.48|2769.72|2762.02|36
1651609540000|2022-05-03 20:25:40|2769.84|2762.14|2770.12|2762.42|2770.14|2762.44|2769.69|2761.99|32
1651609550000|2022-05-03 20:25:50|2770.07|2762.37|2771.18|2763.48|2771.24|2763.54|2769.55|2761.85|31
1651609560000|2022-05-03 20:26:00|2770.66|2762.96|2770.51|2762.81|2772|2764.3|2770.41|2762.71|39
1651609570000|2022-05-03 20:26:10|2770.84|2763.14|2770.08|2762.38|2770.93|2763.23|2769.66|2761.96|33
1651609580000|2022-05-03 20:26:20|2770.07|2762.37|2770.28|2762.58|2770.9|2763.2|2769.76|2762.06|32
1651609590000|2022-05-03 20:26:30|2769.68|2761.98|2771.44|2763.74|2771.44|2763.74|2769.67|2761.97|37
1651609600000|2022-05-03 20:26:40|2771.11|2763.41|2771.77|2764.07|2771.91|2764.21|2771|2763.3|27
1651609610000|2022-05-03 20:26:50|2771.14|2763.44|2773.04|2765.34|2773.04|2765.34|2771.13|2763.43|33
1651609620000|2022-05-03 20:27:00|2773.05|2765.35|2772.63|2764.93|2773.05|2765.35|2772.52|2764.82|32
1651609630000|2022-05-03 20:27:10|2772.62|2764.92|2772.52|2764.82|2772.71|2765.01|2772.51|2764.81|27
1651609640000|2022-05-03 20:27:20|2772.51|2764.81|2772.83|2765.13|2772.83|2765.13|2772.51|2764.81|24
1651609650000|2022-05-03 20:27:30|2772.84|2765.14|2772.53|2764.83|2772.95|2765.25|2772.48|2764.78|33
1651609660000|2022-05-03 20:27:40|2772.74|2765.04|2772.06|2764.36|2772.74|2765.04|2772.05|2764.35|19
1651609670000|2022-05-03 20:27:50|2772.08|2764.38|2771.6|2763.9|2772.17|2764.47|2771.59|2763.89|33
1651609680000|2022-05-03 20:28:00|2771.61|2763.91|2772.19|2764.49|2772.92|2765.22|2771.54|2763.84|32
1651609690000|2022-05-03 20:28:10|2772.18|2764.48|2772.4|2764.7|2773.01|2765.31|2771.67|2763.97|29
1651609700000|2022-05-03 20:28:20|2771.97|2764.27|2771.62|2763.92|2772.65|2764.95|2771.54|2763.84|33
1651609710000|2022-05-03 20:28:30|2772.04|2764.34|2772.75|2765.05|2772.75|2765.05|2771.43|2763.73|23
1651609720000|2022-05-03 20:28:40|2772.23|2764.53|2772.84|2765.14|2772.84|2765.14|2771.89|2764.19|33
1651609730000|2022-05-03 20:28:50|2772.14|2764.44|2772.84|2765.14|2772.84|2765.14|2772.08|2764.38|31
1651609740000|2022-05-03 20:29:00|2772.14|2764.44|2771.28|2763.58|2772.84|2765.14|2771.22|2763.52|32
1651609750000|2022-05-03 20:29:10|2771.21|2763.51|2771.66|2763.96|2771.71|2764.01|2771.01|2763.31|32
1651609760000|2022-05-03 20:29:20|2771.65|2763.95|2770.45|2762.75|2771.65|2763.95|2770.45|2762.75|31
1651609770000|2022-05-03 20:29:30|2770.51|2762.81|2771.13|2763.43|2771.59|2763.89|2770.51|2762.81|29
1651609780000|2022-05-03 20:29:40|2771.6|2763.9|2771.11|2763.41|2771.72|2764.02|2770.78|2763.08|32
1651609790000|2022-05-03 20:29:50|2771.25|2763.55|2771.48|2763.78|2771.6|2763.9|2770.87|2763.17|24
1651609800000|2022-05-03 20:30:00|2771.42|2763.72|2771.07|2763.37|2771.48|2763.78|2770.75|2763.05|19
1651609810000|2022-05-03 20:30:10|2771.08|2763.38|2771.09|2763.39|2771.66|2763.96|2770.95|2763.25|33
1651609820000|2022-05-03 20:30:20|2771.1|2763.4|2772.28|2764.58|2772.34|2764.64|2771.1|2763.4|25
1651609830000|2022-05-03 20:30:30|2772.27|2764.57|2772.54|2764.84|2772.54|2764.84|2772.11|2764.41|24
1651609840000|2022-05-03 20:30:40|2772.52|2764.82|2771.95|2764.25|2772.56|2764.86|2771.95|2764.25|22
1651609850000|2022-05-03 20:30:50|2771.92|2764.22|2771.73|2764.03|2771.98|2764.28|2771.67|2763.97|18
1651609860000|2022-05-03 20:31:00|2771.8|2764.1|2771.68|2763.98|2771.99|2764.29|2771.68|2763.98|18
1651609870000|2022-05-03 20:31:10|2771.69|2763.99|2771.69|2763.99|2771.73|2764.03|2771.68|2763.98|9
1651609880000|2022-05-03 20:31:20|2771.68|2763.98|2771.59|2763.89|2771.68|2763.98|2771.06|2763.36|10
1651609890000|2022-05-03 20:31:30|2771.6|2763.9|2771.02|2763.32|2771.6|2763.9|2770.63|2762.93|19
1651609900000|2022-05-03 20:31:40|2771.07|2763.37|2771.07|2763.37|2771.26|2763.56|2770.89|2763.19|24
1651609910000|2022-05-03 20:31:50|2770.92|2763.22|2771.33|2763.63|2771.51|2763.81|2770.92|2763.22|24
1651609920000|2022-05-03 20:32:00|2770.98|2763.28|2771.47|2763.77|2771.57|2763.87|2770.92|2763.22|16
1651609930000|2022-05-03 20:32:10|2770.92|2763.22|2771.47|2763.77|2771.58|2763.88|2770.89|2763.19|29
1651609940000|2022-05-03 20:32:20|2771.46|2763.76|2771.45|2763.75|2771.46|2763.76|2770.79|2763.09|30
1651609950000|2022-05-03 20:32:30|2771.44|2763.74|2771.46|2763.76|2771.51|2763.81|2770.73|2763.03|27
1651609960000|2022-05-03 20:32:40|2771.45|2763.75|2770.73|2763.03|2771.45|2763.75|2770.53|2762.83|25
1651609970000|2022-05-03 20:32:50|2770.74|2763.04|2771.44|2763.74|2771.54|2763.84|2770.71|2763.01|28
1651609980000|2022-05-03 20:33:00|2771.26|2763.56|2771.37|2763.67|2771.6|2763.9|2770.77|2763.07|30
1651609990000|2022-05-03 20:33:10|2771.36|2763.66|2771.46|2763.76|2771.71|2764.01|2771.07|2763.37|21
1651610000000|2022-05-03 20:33:20|2771.45|2763.75|2771.58|2763.88|2771.64|2763.94|2771.06|2763.36|32
1651610010000|2022-05-03 20:33:30|2771.6|2763.9|2771.66|2763.96|2771.67|2763.97|2771.45|2763.75|14
1651610020000|2022-05-03 20:33:40|2771.59|2763.89|2771.5|2763.8|2771.59|2763.89|2771.38|2763.68|10
1651610030000|2022-05-03 20:33:50|2771.26|2763.56|2773.05|2765.35|2773.24|2765.54|2771.26|2763.56|15
1651610040000|2022-05-03 20:34:00|2773.08|2765.38|2771.88|2764.18|2773.24|2765.54|2771.88|2764.18|35
1651610050000|2022-05-03 20:34:10|2771.75|2764.05|2771.62|2763.92|2772.44|2764.74|2771.59|2763.89|26
1651610060000|2022-05-03 20:34:20|2771.63|2763.93|2770.56|2762.86|2771.7|2764|2769.81|2762.11|34
1651610070000|2022-05-03 20:34:30|2769.81|2762.11|2770.69|2762.99|2770.69|2762.99|2769.12|2761.42|27
1651610080000|2022-05-03 20:34:40|2770.33|2762.63|2771.18|2763.48|2771.26|2763.56|2769.79|2762.09|27
1651610090000|2022-05-03 20:34:50|2771.19|2763.49|2771.37|2763.67|2771.51|2763.81|2770.95|2763.25|29
1651610100000|2022-05-03 20:35:00|2771.29|2763.59|2770.8|2763.1|2771.3|2763.6|2770.58|2762.88|23
1651610110000|2022-05-03 20:35:10|2771.06|2763.36|2770.81|2763.11|2771.26|2763.56|2770.35|2762.65|27
1651610120000|2022-05-03 20:35:20|2770.51|2762.81|2771.26|2763.56|2771.26|2763.56|2770.12|2762.42|30
1651610130000|2022-05-03 20:35:30|2771.03|2763.33|2771.26|2763.56|2771.26|2763.56|2769.63|2761.93|16
1651610140000|2022-05-03 20:35:40|2770.62|2762.92|2770.58|2762.88|2770.62|2762.92|2770.29|2762.59|5
1651610150000|2022-05-03 20:35:50|2770.52|2762.82|2770.36|2762.66|2771.26|2763.56|2770.02|2762.32|26
1651610160000|2022-05-03 20:36:00|2770.02|2762.32|2769.79|2762.09|2771.26|2763.56|2769.78|2762.08|18
1651610170000|2022-05-03 20:36:10|2769.98|2762.28|2770.06|2762.36|2770.07|2762.37|2769.53|2761.83|10
1651610180000|2022-05-03 20:36:20|2769.82|2762.12|2770.92|2763.22|2770.93|2763.23|2769.82|2762.12|12
1651610190000|2022-05-03 20:36:30|2770.93|2763.23|2770.74|2763.04|2770.98|2763.28|2770.7|2763|25
1651610200000|2022-05-03 20:36:40|2770.75|2763.05|2771.05|2763.35|2771.22|2763.52|2770.75|2763.05|27
1651610210000|2022-05-03 20:36:50|2771|2763.3|2771.03|2763.33|2771.32|2763.62|2770.99|2763.29|22
1651610220000|2022-05-03 20:37:00|2771.06|2763.36|2771.19|2763.49|2771.21|2763.51|2770.98|2763.28|32
1651610230000|2022-05-03 20:37:10|2771.3|2763.6|2771.03|2763.33|2771.3|2763.6|2771.03|2763.33|9
1651610240000|2022-05-03 20:37:20|2770.82|2763.12|2771.12|2763.42|2771.26|2763.56|2770.57|2762.87|9
1651610250000|2022-05-03 20:37:30|2771.11|2763.41|2771.14|2763.44|2771.14|2763.44|2771.11|2763.41|7
1651610260000|2022-05-03 20:37:40|2771.23|2763.53|2771.18|2763.48|2771.23|2763.53|2771.18|2763.48|2
1651610270000|2022-05-03 20:37:50|2771.17|2763.47|2770.83|2763.13|2771.42|2763.72|2770.77|2763.07|13
1651610280000|2022-05-03 20:38:00|2770.88|2763.18|2770.43|2762.73|2771.15|2763.45|2770.43|2762.73|11
1651610290000|2022-05-03 20:38:10|2770.44|2762.74|2769.9|2762.2|2770.44|2762.74|2769.76|2762.06|20
1651610300000|2022-05-03 20:38:20|2770.23|2762.53|2769.6|2761.9|2770.23|2762.53|2769.17|2761.47|31
1651610310000|2022-05-03 20:38:30|2769.61|2761.91|2769.44|2761.74|2769.81|2762.11|2768.79|2761.09|37
1651610320000|2022-05-03 20:38:40|2769.34|2761.64|2767.88|2760.18|2769.43|2761.73|2767.22|2759.52|36
1651610330000|2022-05-03 20:38:50|2767.63|2759.93|2768.24|2760.54|2768.36|2760.66|2767.53|2759.83|30
1651610340000|2022-05-03 20:39:00|2767.61|2759.91|2768.24|2760.54|2768.36|2760.66|2767.5|2759.8|30
1651610350000|2022-05-03 20:39:10|2768.13|2760.43|2767.63|2759.93|2768.14|2760.44|2767.63|2759.93|23
1651610360000|2022-05-03 20:39:20|2767.62|2759.92|2767.54|2759.84|2767.67|2759.97|2767.48|2759.78|16
1651610370000|2022-05-03 20:39:30|2767.53|2759.83|2767.19|2759.49|2767.53|2759.83|2767.15|2759.45|18
1651610380000|2022-05-03 20:39:40|2767.18|2759.48|2767.22|2759.52|2767.22|2759.52|2767.13|2759.43|19
1651610390000|2022-05-03 20:39:50|2767.11|2759.41|2766.61|2758.91|2767.23|2759.53|2766.61|2758.91|14
1651610400000|2022-05-03 20:40:00|2766.57|2758.87|2766.16|2758.46|2766.57|2758.87|2765.79|2758.09|22
1651610410000|2022-05-03 20:40:10|2765.81|2758.11|2765.47|2757.77|2766.07|2758.37|2765.21|2757.51|32
1651610420000|2022-05-03 20:40:20|2765.57|2757.87|2765.54|2757.84|2765.64|2757.94|2765.27|2757.57|21
1651610430000|2022-05-03 20:40:30|2765.53|2757.83|2766.25|2758.55|2766.25|2758.55|2765.29|2757.59|26
1651610440000|2022-05-03 20:40:40|2765.96|2758.26|2768.74|2761.04|2768.81|2761.11|2765.96|2758.26|38
1651610450000|2022-05-03 20:40:50|2768.91|2761.21|2768.64|2760.94|2769.56|2761.86|2768.37|2760.67|29
1651610460000|2022-05-03 20:41:00|2768.67|2760.97|2766.73|2759.03|2768.93|2761.23|2766.73|2759.03|33
1651610470000|2022-05-03 20:41:10|2766.68|2758.98|2767.36|2759.66|2767.36|2759.66|2766.68|2758.98|24
1651610480000|2022-05-03 20:41:20|2767.31|2759.61|2767.81|2760.11|2767.92|2760.22|2767.1|2759.4|30
1651610490000|2022-05-03 20:41:30|2767.76|2760.06|2767.68|2759.98|2767.86|2760.16|2767.22|2759.52|23
1651610500000|2022-05-03 20:41:40|2767.67|2759.97|2766.94|2759.24|2767.68|2759.98|2766.87|2759.17|26
1651610510000|2022-05-03 20:41:50|2766.69|2758.99|2766.75|2759.05|2766.94|2759.24|2765.93|2758.23|24
1651610520000|2022-05-03 20:42:00|2766.39|2758.69|2766.39|2758.69|2767.08|2759.38|2766.28|2758.58|24
1651610530000|2022-05-03 20:42:10|2766.43|2758.73|2766.71|2759.01|2767.08|2759.38|2766.28|2758.58|33
1651610540000|2022-05-03 20:42:20|2766.54|2758.84|2766.78|2759.08|2766.82|2759.12|2766.54|2758.84|17
1651610550000|2022-05-03 20:42:30|2766.76|2759.06|2766.76|2759.06|2766.78|2759.08|2766.57|2758.87|15
1651610560000|2022-05-03 20:42:40|2766.68|2758.98|2766.49|2758.79|2766.94|2759.24|2766.39|2758.69|21
1651610570000|2022-05-03 20:42:50|2766.62|2758.92|2766.58|2758.88|2766.93|2759.23|2766.35|2758.65|19
1651610580000|2022-05-03 20:43:00|2767.08|2759.38|2766.07|2758.37|2767.08|2759.38|2765.78|2758.08|20
1651610590000|2022-05-03 20:43:10|2766.16|2758.46|2765.46|2757.76|2766.16|2758.46|2765.25|2757.55|28
1651610600000|2022-05-03 20:43:20|2765.5|2757.8|2765.31|2757.61|2765.66|2757.96|2764.84|2757.14|23
1651610610000|2022-05-03 20:43:30|2765.32|2757.62|2765.2|2757.5|2765.5|2757.8|2764.49|2756.79|33
1651610620000|2022-05-03 20:43:40|2765.19|2757.49|2764.58|2756.88|2765.21|2757.51|2764.57|2756.87|26
1651610630000|2022-05-03 20:43:50|2764.97|2757.27|2764.56|2756.86|2765.17|2757.47|2764.37|2756.67|28
1651610640000|2022-05-03 20:44:00|2764.62|2756.92|2766.34|2758.64|2766.35|2758.65|2764.62|2756.92|35
1651610650000|2022-05-03 20:44:10|2766.42|2758.72|2766.4|2758.7|2766.42|2758.72|2765.8|2758.1|29
1651610660000|2022-05-03 20:44:20|2766.43|2758.73|2766.63|2758.93|2766.67|2758.97|2765.94|2758.24|22
1651610670000|2022-05-03 20:44:30|2766.62|2758.92|2766.41|2758.71|2766.69|2758.99|2765.83|2758.13|24
1651610680000|2022-05-03 20:44:40|2766.42|2758.72|2765.58|2757.88|2766.63|2758.93|2765.56|2757.86|28
1651610690000|2022-05-03 20:44:50|2765.52|2757.82|2765.76|2758.06|2765.92|2758.22|2765.25|2757.55|22
1651610700000|2022-05-03 20:45:00|2765.68|2757.98|2765.15|2757.45|2765.82|2758.12|2764.69|2756.99|29
1651610710000|2022-05-03 20:45:10|2765.22|2757.52|2765.57|2757.87|2765.57|2757.87|2764.48|2756.78|22
1651610720000|2022-05-03 20:45:20|2765.24|2757.54|2766.1|2758.4|2766.46|2758.76|2765.24|2757.54|32
1651610730000|2022-05-03 20:45:30|2766.46|2758.76|2767.09|2759.39|2767.11|2759.41|2766.01|2758.31|29
1651610740000|2022-05-03 20:45:40|2767.11|2759.41|2767.43|2759.73|2767.51|2759.81|2766.46|2758.76|21
1651610750000|2022-05-03 20:45:50|2767.42|2759.72|2767.56|2759.86|2767.6|2759.9|2767|2759.3|20
1651610760000|2022-05-03 20:46:00|2767.57|2759.87|2768.36|2760.66|2768.36|2760.66|2767.18|2759.48|20
1651610770000|2022-05-03 20:46:10|2768.32|2760.62|2768.13|2760.43|2769.29|2761.59|2767.97|2760.27|24
1651610780000|2022-05-03 20:46:20|2769.33|2761.63|2768.12|2760.42|2769.33|2761.63|2767.92|2760.22|23
1651610790000|2022-05-03 20:46:30|2767.84|2760.14|2767.85|2760.15|2768.12|2760.42|2767.25|2759.55|28
1651610800000|2022-05-03 20:46:40|2767.8|2760.1|2766.7|2759|2767.8|2760.1|2766.36|2758.66|27
1651610810000|2022-05-03 20:46:50|2766.6|2758.9|2765.94|2758.24|2766.6|2758.9|2765.5|2757.8|31
1651610820000|2022-05-03 20:47:00|2765.5|2757.8|2765.73|2758.03|2766.19|2758.49|2765.5|2757.8|9
1651610830000|2022-05-03 20:47:10|2765.74|2758.04|2768.12|2760.42|2768.53|2760.83|2765.74|2758.04|31
1651610840000|2022-05-03 20:47:20|2768.53|2760.83|2767.61|2759.91|2768.76|2761.06|2767.37|2759.67|32
1651610850000|2022-05-03 20:47:30|2767.62|2759.92|2768.65|2760.95|2768.75|2761.05|2767.24|2759.54|38
1651610860000|2022-05-03 20:47:40|2768.64|2760.94|2767.68|2759.98|2768.84|2761.14|2767.68|2759.98|33
1651610870000|2022-05-03 20:47:50|2768.68|2760.98|2768.44|2760.74|2768.84|2761.14|2767.53|2759.83|32
1651610880000|2022-05-03 20:48:00|2768.51|2760.81|2769.55|2761.85|2769.55|2761.85|2767.73|2760.03|36
1651610890000|2022-05-03 20:48:10|2769.48|2761.78|2769.1|2761.4|2770.04|2762.34|2768.76|2761.06|37
1651610900000|2022-05-03 20:48:20|2768.91|2761.21|2768.68|2760.98|2769.35|2761.65|2768.06|2760.36|33
1651610910000|2022-05-03 20:48:30|2768.85|2761.15|2768.06|2760.36|2768.85|2761.15|2767.83|2760.13|21
1651610920000|2022-05-03 20:48:40|2767.97|2760.27|2767.28|2759.58|2767.97|2760.27|2766.54|2758.84|33
1651610930000|2022-05-03 20:48:50|2766.92|2759.22|2767.56|2759.86|2767.73|2760.03|2766.87|2759.17|25
1651610940000|2022-05-03 20:49:00|2766.86|2759.16|2767.46|2759.76|2767.63|2759.93|2766.73|2759.03|17
1651610950000|2022-05-03 20:49:10|2767.31|2759.61|2766.99|2759.29|2767.49|2759.79|2766.03|2758.33|28
1651610960000|2022-05-03 20:49:20|2767.01|2759.31|2766.7|2759|2767.08|2759.38|2766.54|2758.84|14
1651610970000|2022-05-03 20:49:30|2766.68|2758.98|2766.63|2758.93|2766.7|2759|2766.63|2758.93|9
1651610980000|2022-05-03 20:49:40|2766.62|2758.92|2766.16|2758.46|2766.63|2758.93|2766.16|2758.46|5
1651610990000|2022-05-03 20:49:50|2766.04|2758.34|2765.43|2757.73|2766.33|2758.63|2765.43|2757.73|13
1651611000000|2022-05-03 20:50:00|2765.56|2757.86|2766.15|2758.45|2766.15|2758.45|2765.44|2757.74|29
1651611010000|2022-05-03 20:50:10|2766.78|2759.08|2767.38|2759.68|2767.78|2760.08|2766.75|2759.05|25
1651611020000|2022-05-03 20:50:20|2767.08|2759.38|2767.69|2759.99|2767.82|2760.12|2766.77|2759.07|27
1651611030000|2022-05-03 20:50:30|2767.67|2759.97|2767.84|2760.14|2767.96|2760.26|2767.1|2759.4|28
1651611040000|2022-05-03 20:50:40|2767.8|2760.1|2768.33|2760.63|2768.85|2761.15|2767.61|2759.91|33
1651611050000|2022-05-03 20:50:50|2768.4|2760.7|2768.8|2761.1|2769.09|2761.39|2768.32|2760.62|35
1651611060000|2022-05-03 20:51:00|2768.81|2761.11|2769.06|2761.36|2769.21|2761.51|2768.8|2761.1|18
1651611070000|2022-05-03 20:51:10|2769.05|2761.35|2769.68|2761.98|2769.72|2762.02|2768.93|2761.23|17
1651611080000|2022-05-03 20:51:20|2769.69|2761.99|2769.75|2762.05|2769.75|2762.05|2769.39|2761.69|23
1651611090000|2022-05-03 20:51:30|2769.74|2762.04|2769.35|2761.65|2769.93|2762.23|2768.66|2760.96|30
1651611100000|2022-05-03 20:51:40|2769.82|2762.12|2769.44|2761.74|2769.92|2762.22|2768.7|2761|22
1651611110000|2022-05-03 20:51:50|2769.5|2761.8|2769.65|2761.95|2769.94|2762.24|2769.5|2761.8|27
1651611120000|2022-05-03 20:52:00|2768.85|2761.15|2770.05|2762.35|2770.13|2762.43|2768.85|2761.15|31
1651611130000|2022-05-03 20:52:10|2770.06|2762.36|2770.12|2762.42|2770.15|2762.45|2769.14|2761.44|22
1651611140000|2022-05-03 20:52:20|2770.11|2762.41|2770.04|2762.34|2770.12|2762.42|2769.42|2761.72|32
1651611150000|2022-05-03 20:52:30|2769.98|2762.28|2770.2|2762.5|2770.3|2762.6|2769.67|2761.97|32
1651611160000|2022-05-03 20:52:40|2770.23|2762.53|2770.34|2762.64|2770.35|2762.65|2769.78|2762.08|27
1651611170000|2022-05-03 20:52:50|2770.32|2762.62|2770.43|2762.73|2770.43|2762.73|2769.75|2762.05|31
1651611180000|2022-05-03 20:53:00|2770.45|2762.75|2770.75|2763.05|2770.75|2763.05|2769.68|2761.98|33
1651611190000|2022-05-03 20:53:10|2770.33|2762.63|2770.65|2762.95|2770.75|2763.05|2769.85|2762.15|17
1651611200000|2022-05-03 20:53:20|2770.75|2763.05|2770.65|2762.95|2770.75|2763.05|2769.82|2762.12|19
1651611210000|2022-05-03 20:53:30|2770.64|2762.94|2770.28|2762.58|2770.66|2762.96|2769.88|2762.18|12
1651611220000|2022-05-03 20:53:40|2770.79|2763.09|2770.32|2762.62|2770.79|2763.09|2769.92|2762.22|32
1651611230000|2022-05-03 20:53:50|2770.43|2762.73|2771.45|2763.75|2771.49|2763.79|2770.14|2762.44|36
1651611240000|2022-05-03 20:54:00|2771.69|2763.99|2771.39|2763.69|2771.8|2764.1|2770.5|2762.8|36
1651611250000|2022-05-03 20:54:10|2770.88|2763.18|2770.62|2762.92|2771.37|2763.67|2770.36|2762.66|28
1651611260000|2022-05-03 20:54:20|2771.23|2763.53|2771.48|2763.78|2771.5|2763.8|2770.33|2762.63|30
1651611270000|2022-05-03 20:54:30|2771.44|2763.74|2771.16|2763.46|2771.46|2763.76|2771.12|2763.42|20
1651611280000|2022-05-03 20:54:40|2771.19|2763.49|2770.8|2763.1|2771.34|2763.64|2770.57|2762.87|25
1651611290000|2022-05-03 20:54:50|2770.79|2763.09|2770.7|2763|2770.88|2763.18|2770.7|2763|13
1651611300000|2022-05-03 20:55:00|2770.82|2763.12|2770.8|2763.1|2770.82|2763.12|2770.65|2762.95|20
1651611310000|2022-05-03 20:55:10|2770.82|2763.12|2771.85|2764.15|2771.9|2764.2|2770.74|2763.04|25
1651611320000|2022-05-03 20:55:20|2771.86|2764.16|2771.86|2764.16|2771.97|2764.27|2771.77|2764.07|32
1651611330000|2022-05-03 20:55:30|2771.85|2764.15|2772.11|2764.41|2772.14|2764.44|2771.59|2763.89|36
1651611340000|2022-05-03 20:55:40|2772.1|2764.4|2772.25|2764.55|2772.31|2764.61|2771.81|2764.11|22
1651611350000|2022-05-03 20:55:50|2772.24|2764.54|2772.33|2764.63|2772.33|2764.63|2772.12|2764.42|19
1651611360000|2022-05-03 20:56:00|2772.32|2764.62|2772.32|2764.62|2772.33|2764.63|2772.11|2764.41|16
1651611370000|2022-05-03 20:56:10|2772.25|2764.55|2772.39|2764.69|2772.4|2764.7|2772.25|2764.55|19
1651611380000|2022-05-03 20:56:20|2772.3|2764.6|2772.39|2764.69|2772.39|2764.69|2772.3|2764.6|8
1651611390000|2022-05-03 20:56:30|2772.14|2764.44|2772.14|2764.44|2772.39|2764.69|2771.46|2763.76|12
1651611400000|2022-05-03 20:56:40|2772.39|2764.69|2772.69|2764.99|2772.89|2765.19|2771.7|2764|25
1651611410000|2022-05-03 20:56:50|2772.73|2765.03|2772.89|2765.19|2772.89|2765.19|2772.47|2764.77|36
1651611420000|2022-05-03 20:57:00|2772.92|2765.22|2771.95|2764.25|2772.94|2765.24|2771.73|2764.03|33
1651611430000|2022-05-03 20:57:10|2772.12|2764.42|2771.92|2764.22|2772.12|2764.42|2771.73|2764.03|17
1651611440000|2022-05-03 20:57:20|2772.08|2764.38|2771.85|2764.15|2772.08|2764.38|2771.43|2763.73|26
1651611450000|2022-05-03 20:57:30|2771.68|2763.98|2771.77|2764.07|2771.86|2764.16|2771.38|2763.68|30
1651611460000|2022-05-03 20:57:40|2771.68|2763.98|2771.65|2763.95|2771.8|2764.1|2771.12|2763.42|20
1651611470000|2022-05-03 20:57:50|2771.56|2763.86|2771.29|2763.59|2771.62|2763.92|2771.12|2763.42|23
1651611480000|2022-05-03 20:58:00|2771.27|2763.57|2771.97|2764.27|2772.19|2764.49|2771.19|2763.49|27
1651611490000|2022-05-03 20:58:10|2771.98|2764.28|2772.09|2764.39|2772.29|2764.59|2771.9|2764.2|35
1651611500000|2022-05-03 20:58:20|2772.33|2764.63|2772.44|2764.74|2772.44|2764.74|2772.33|2764.63|6
1651611510000|2022-05-03 20:58:30|2772.33|2764.63|2772.18|2764.48|2772.44|2764.74|2772.12|2764.42|20
1651611520000|2022-05-03 20:58:40|2772.34|2764.64|2773.49|2765.79|2773.49|2765.79|2772.18|2764.48|22
1651611530000|2022-05-03 20:58:50|2773.53|2765.83|2773.62|2765.92|2774.13|2766.43|2773.51|2765.81|32
1651611540000|2022-05-03 20:59:00|2773.8|2766.1|2773.93|2766.23|2774.25|2766.55|2773.14|2765.44|35
1651611550000|2022-05-03 20:59:10|2773.74|2766.04|2774.08|2766.38|2774.23|2766.53|2773.27|2765.57|33
1651611560000|2022-05-03 20:59:20|2773.55|2765.85|2774.6|2766.9|2774.63|2766.93|2773.54|2765.84|30
1651611570000|2022-05-03 20:59:30|2774.58|2766.88|2782.94|2775.24|2782.94|2775.24|2774.49|2766.79|36
1651611580000|2022-05-03 20:59:40|2783.08|2775.38|2792.68|2784.98|2792.68|2784.98|2782.96|2775.26|39
1651611590000|2022-05-03 20:59:50|2792.35|2784.65|2786.82|2779.12|2792.35|2784.65|2786.82|2779.12|39
1651611600000|2022-05-03 21:00:00|2786.73|2779.03|2786.67|2778.97|2786.89|2779.19|2785.8|2778.1|36
1651611610000|2022-05-03 21:00:10|2786.76|2779.06|2787.24|2779.54|2787.47|2779.77|2786.62|2778.92|36
1651611620000|2022-05-03 21:00:20|2787.48|2779.78|2788.39|2780.69|2788.74|2781.04|2786.88|2779.18|36
1651611630000|2022-05-03 21:00:30|2788.4|2780.7|2788.25|2780.55|2788.41|2780.71|2787.99|2780.29|39
1651611640000|2022-05-03 21:00:40|2788.26|2780.56|2786.99|2779.29|2788.26|2780.56|2786.6|2778.9|35
1651611650000|2022-05-03 21:00:50|2787.12|2779.42|2786.95|2779.25|2787.34|2779.64|2786.88|2779.18|37
1651611660000|2022-05-03 21:01:00|2786.94|2779.24|2787.34|2779.64|2787.34|2779.64|2786.94|2779.24|28
1651611670000|2022-05-03 21:01:10|2787.35|2779.65|2787.22|2779.52|2787.35|2779.65|2787.21|2779.51|23
1651611680000|2022-05-03 21:01:20|2787.18|2779.48|2785.95|2778.25|2787.2|2779.5|2785.94|2778.24|34
1651611690000|2022-05-03 21:01:30|2785.97|2778.27|2785.85|2778.15|2785.99|2778.29|2785.57|2777.87|34
1651611700000|2022-05-03 21:01:40|2785.86|2778.16|2785.6|2777.9|2785.89|2778.19|2785.59|2777.89|29
1651611710000|2022-05-03 21:01:50|2785.58|2777.88|2785.09|2777.39|2785.6|2777.9|2785.02|2777.32|27
1651611720000|2022-05-03 21:02:00|2785.05|2777.35|2785.87|2778.17|2785.96|2778.26|2785.03|2777.33|33
1651611730000|2022-05-03 21:02:10|2785.78|2778.08|2785.23|2777.53|2785.79|2778.09|2785.18|2777.48|26
1651611740000|2022-05-03 21:02:20|2785.19|2777.49|2785.06|2777.36|2785.22|2777.52|2784.8|2777.1|31
1651611750000|2022-05-03 21:02:30|2785.21|2777.51|2785.22|2777.52|2785.33|2777.63|2785.15|2777.45|29
1651611760000|2022-05-03 21:02:40|2785.21|2777.51|2784.95|2777.25|2785.28|2777.58|2784.95|2777.25|24
1651611770000|2022-05-03 21:02:50|2784.93|2777.23|2784.36|2776.66|2784.96|2777.26|2784.36|2776.66|27
1651611780000|2022-05-03 21:03:00|2784.11|2776.41|2784.68|2776.98|2784.7|2777|2784.05|2776.35|24
1651611790000|2022-05-03 21:03:10|2784.74|2777.04|2783.94|2776.24|2784.83|2777.13|2783.94|2776.24|21
1651611800000|2022-05-03 21:03:20|2783.95|2776.25|2783.94|2776.24|2784.02|2776.32|2783.93|2776.23|21
1651611810000|2022-05-03 21:03:30|2783.97|2776.27|2784.07|2776.37|2784.17|2776.47|2783.97|2776.27|28
1651611820000|2022-05-03 21:03:40|2784.1|2776.4|2783.83|2776.13|2784.12|2776.42|2783.8|2776.1|27
1651611830000|2022-05-03 21:03:50|2783.82|2776.12|2784.05|2776.35|2784.08|2776.38|2783.82|2776.12|28
1651611840000|2022-05-03 21:04:00|2784.06|2776.36|2783.93|2776.23|2784.06|2776.36|2783.91|2776.21|22
1651611850000|2022-05-03 21:04:10|2783.94|2776.24|2783.93|2776.23|2783.98|2776.28|2783.91|2776.21|24
1651611860000|2022-05-03 21:04:20|2783.97|2776.27|2783.74|2776.04|2783.97|2776.27|2783.72|2776.02|22
1651611870000|2022-05-03 21:04:30|2783.71|2776.01|2783.71|2776.01|2783.74|2776.04|2783.7|2776|21
1651611880000|2022-05-03 21:04:40|2783.72|2776.02|2783.67|2775.97|2783.94|2776.24|2783.67|2775.97|11
1651611890000|2022-05-03 21:04:50|2783.7|2776|2784.26|2776.56|2784.38|2776.68|2783.7|2776|18
1651611900000|2022-05-03 21:05:00|2784.29|2776.59|2780.05|2772.35|2784.29|2776.59|2780.05|2772.35|36
1651611910000|2022-05-03 21:05:10|2780.11|2772.41|2780.78|2773.08|2780.88|2773.18|2780.11|2772.41|27
1651611920000|2022-05-03 21:05:20|2780.84|2773.14|2779.04|2771.34|2780.84|2773.14|2779.04|2771.34|27
1651611930000|2022-05-03 21:05:30|2779.09|2771.39|2779.09|2771.39|2779.14|2771.44|2778.95|2771.25|20
1651611940000|2022-05-03 21:05:40|2779.04|2771.34|2778.91|2771.21|2779.09|2771.39|2778.91|2771.21|25
1651611950000|2022-05-03 21:05:50|2778.92|2771.22|2778.82|2771.12|2778.96|2771.26|2778.81|2771.11|21
1651611960000|2022-05-03 21:06:00|2778.84|2771.14|2778.66|2770.96|2778.84|2771.14|2778.61|2770.91|21
1651611970000|2022-05-03 21:06:10|2778.69|2770.99|2776.89|2769.19|2778.69|2770.99|2776.89|2769.19|28
1651611980000|2022-05-03 21:06:20|2776.78|2769.08|2775.92|2768.22|2776.79|2769.09|2775.92|2768.22|24
1651611990000|2022-05-03 21:06:30|2775.76|2768.06|2775.57|2767.87|2775.76|2768.06|2774.16|2766.46|35
1651612000000|2022-05-03 21:06:40|2775.61|2767.91|2776.45|2768.75|2776.45|2768.75|2775.5|2767.8|31
1651612010000|2022-05-03 21:06:50|2776.47|2768.77|2776.28|2768.58|2776.51|2768.81|2776.24|2768.54|23
1651612020000|2022-05-03 21:07:00|2776.27|2768.57|2775.8|2768.1|2776.3|2768.6|2775.8|2768.1|23
1651612030000|2022-05-03 21:07:10|2775.78|2768.08|2775.75|2768.05|2775.91|2768.21|2775.73|2768.03|25
1651612040000|2022-05-03 21:07:20|2775.73|2768.03|2775.91|2768.21|2776|2768.3|2775.73|2768.03|25
1651612050000|2022-05-03 21:07:30|2775.9|2768.2|2775.89|2768.19|2775.95|2768.25|2775.87|2768.17|14
1651612060000|2022-05-03 21:07:40|2775.91|2768.21|2776.68|2768.98|2776.69|2768.99|2775.91|2768.21|20
1651612070000|2022-05-03 21:07:50|2776.69|2768.99|2776.71|2769.01|2776.71|2769.01|2776.66|2768.96|25
1651612080000|2022-05-03 21:08:00|2776.74|2769.04|2776.37|2768.67|2776.75|2769.05|2776.37|2768.67|26
1651612090000|2022-05-03 21:08:10|2776.4|2768.7|2776.03|2768.33|2776.4|2768.7|2775.17|2767.47|20
1651612100000|2022-05-03 21:08:20|2776.15|2768.45|2776.2|2768.5|2776.22|2768.52|2776.1|2768.4|25
1651612110000|2022-05-03 21:08:30|2776.21|2768.51|2776.16|2768.46|2776.21|2768.51|2776.14|2768.44|22
1651612120000|2022-05-03 21:08:40|2776.19|2768.49|2776.12|2768.42|2776.2|2768.5|2776.07|2768.37|26
1651612130000|2022-05-03 21:08:50|2776.09|2768.39|2777.75|2770.05|2777.75|2770.05|2776.09|2768.39|25
1651612140000|2022-05-03 21:09:00|2777.76|2770.06|2777.83|2770.13|2778.08|2770.38|2777.76|2770.06|26
1651612150000|2022-05-03 21:09:10|2777.8|2770.1|2777.75|2770.05|2777.89|2770.19|2777.71|2770.01|23
1651612160000|2022-05-03 21:09:20|2777.77|2770.07|2777.68|2769.98|2777.77|2770.07|2777.65|2769.95|27
1651612170000|2022-05-03 21:09:30|2777.71|2770.01|2777.65|2769.95|2777.77|2770.07|2777.54|2769.84|24
1651612180000|2022-05-03 21:09:40|2777.56|2769.86|2777.46|2769.76|2777.56|2769.86|2777.36|2769.66|23
1651612190000|2022-05-03 21:09:50|2777.48|2769.78|2776.78|2769.08|2777.49|2769.79|2776.78|2769.08|21
1651612200000|2022-05-03 21:10:00|2776.77|2769.07|2776.24|2768.54|2776.81|2769.11|2776.24|2768.54|14
1651612210000|2022-05-03 21:10:10|2776.48|2768.78|2776.41|2768.71|2776.55|2768.85|2776.36|2768.66|10
1651612220000|2022-05-03 21:10:20|2776.36|2768.66|2776.15|2768.45|2776.5|2768.8|2776.15|2768.45|14
1651612230000|2022-05-03 21:10:30|2776.2|2768.5|2776.26|2768.56|2776.26|2768.56|2776.13|2768.43|14
1651612240000|2022-05-03 21:10:40|2776.22|2768.52|2776.22|2768.52|2776.22|2768.52|2776.18|2768.48|4
1651612250000|2022-05-03 21:10:50|2776.75|2769.05|2776.55|2768.85|2776.95|2769.25|2776.55|2768.85|17
1651612260000|2022-05-03 21:11:00|2776.21|2768.51|2776.55|2768.85|2776.55|2768.85|2776.21|2768.51|2
1651612270000|2022-05-03 21:11:10|2776.57|2768.87|2776.58|2768.88|2776.91|2769.21|2776.35|2768.65|23
1651612280000|2022-05-03 21:11:20|2776.52|2768.82|2776.65|2768.95|2776.96|2769.26|2776.51|2768.81|30
1651612290000|2022-05-03 21:11:30|2776.68|2768.98|2776.69|2768.99|2776.71|2769.01|2776.66|2768.96|15
1651612300000|2022-05-03 21:11:40|2776.7|2769|2777.67|2769.97|2777.67|2769.97|2776.54|2768.84|31
1651612310000|2022-05-03 21:11:50|2777.75|2770.05|2778.38|2770.68|2778.45|2770.75|2777.75|2770.05|25
1651612320000|2022-05-03 21:12:00|2778.42|2770.72|2779.05|2771.35|2779.05|2771.35|2778.28|2770.58|36
1651612330000|2022-05-03 21:12:10|2779.42|2771.72|2780.33|2772.63|2780.33|2772.63|2779.42|2771.72|31
1651612340000|2022-05-03 21:12:20|2780.21|2772.51|2782.88|2775.18|2782.98|2775.28|2780.21|2772.51|37
1651612350000|2022-05-03 21:12:30|2782.54|2774.84|2784.08|2776.38|2784.08|2776.38|2782.51|2774.81|38
1651612360000|2022-05-03 21:12:40|2784.29|2776.59|2782.61|2774.91|2784.43|2776.73|2782.32|2774.62|35
1651612370000|2022-05-03 21:12:50|2782.56|2774.86|2780.96|2773.26|2782.63|2774.93|2780.96|2773.26|29
1651612380000|2022-05-03 21:13:00|2781.28|2773.58|2782.25|2774.55|2782.49|2774.79|2781.1|2773.4|27
1651612390000|2022-05-03 21:13:10|2782.21|2774.51|2782.36|2774.66|2782.93|2775.23|2782.21|2774.51|27
1651612400000|2022-05-03 21:13:20|2782.75|2775.05|2783.2|2775.5|2783.3|2775.6|2782.36|2774.66|32
1651612410000|2022-05-03 21:13:30|2783.19|2775.49|2783.26|2775.56|2783.5|2775.8|2783.06|2775.36|30
1651612420000|2022-05-03 21:13:40|2782.9|2775.2|2783.35|2775.65|2783.43|2775.73|2782.58|2774.88|27
1651612430000|2022-05-03 21:13:50|2783.42|2775.72|2785.53|2777.83|2785.54|2777.84|2783.33|2775.63|33
1651612440000|2022-05-03 21:14:00|2785.5|2777.8|2784.77|2777.07|2785.68|2777.98|2784|2776.3|32
1651612450000|2022-05-03 21:14:10|2784.67|2776.97|2784.21|2776.51|2784.77|2777.07|2783.96|2776.26|25
1651612460000|2022-05-03 21:14:20|2785.22|2777.52|2785.54|2777.84|2785.55|2777.85|2784.38|2776.68|35
1651612470000|2022-05-03 21:14:30|2785.52|2777.82|2785.42|2777.72|2785.68|2777.98|2785|2777.3|32
1651612480000|2022-05-03 21:14:40|2785.55|2777.85|2784.74|2777.04|2785.68|2777.98|2783.99|2776.29|31
1651612490000|2022-05-03 21:14:50|2785.09|2777.39|2785.38|2777.68|2785.48|2777.78|2784.8|2777.1|15
1651612500000|2022-05-03 21:15:00|2785.48|2777.78|2785.64|2777.94|2785.82|2778.12|2785.05|2777.35|29
1651612510000|2022-05-03 21:15:10|2785.21|2777.51|2784.73|2777.03|2785.21|2777.51|2784.72|2777.02|16
1651612520000|2022-05-03 21:15:20|2785.03|2777.33|2785.26|2777.56|2785.3|2777.6|2784.88|2777.18|18
1651612530000|2022-05-03 21:15:30|2785.25|2777.55|2785.07|2777.37|2785.3|2777.6|2785.01|2777.31|24
1651612540000|2022-05-03 21:15:40|2785.19|2777.49|2785.38|2777.68|2785.41|2777.71|2785.08|2777.38|15
1651612550000|2022-05-03 21:15:50|2785.33|2777.63|2784.69|2776.99|2785.33|2777.63|2784.69|2776.99|16
1651612560000|2022-05-03 21:16:00|2784.7|2777|2784.79|2777.09|2784.88|2777.18|2784.51|2776.81|8
1651612570000|2022-05-03 21:16:10|2785.22|2777.52|2785.22|2777.52|2785.43|2777.73|2784.54|2776.84|23
1651612580000|2022-05-03 21:16:20|2785.09|2777.39|2784.81|2777.11|2785.22|2777.52|2784.54|2776.84|21
1651612590000|2022-05-03 21:16:30|2784.79|2777.09|2785.51|2777.81|2785.57|2777.87|2784.78|2777.08|23
1651612600000|2022-05-03 21:16:40|2785.38|2777.68|2785.83|2778.13|2785.83|2778.13|2785.24|2777.54|23
1651612610000|2022-05-03 21:16:50|2785.76|2778.06|2786.11|2778.41|2786.27|2778.57|2785.62|2777.92|27
1651612620000|2022-05-03 21:17:00|2786.17|2778.47|2787.33|2779.63|2787.33|2779.63|2786.17|2778.47|30
1651612630000|2022-05-03 21:17:10|2787.67|2779.97|2787.68|2779.98|2787.77|2780.07|2787.25|2779.55|26
1651612640000|2022-05-03 21:17:20|2787.56|2779.86|2787.61|2779.91|2787.78|2780.08|2787.27|2779.57|27
1651612650000|2022-05-03 21:17:30|2787.77|2780.07|2787.93|2780.23|2787.93|2780.23|2787.6|2779.9|28
1651612660000|2022-05-03 21:17:40|2788.72|2781.02|2789.21|2781.51|2789.22|2781.52|2788.32|2780.62|32
1651612670000|2022-05-03 21:17:50|2788.93|2781.23|2790.43|2782.73|2790.43|2782.73|2788.93|2781.23|31
1651612680000|2022-05-03 21:18:00|2790.55|2782.85|2790.6|2782.9|2790.6|2782.9|2789.66|2781.96|29
1651612690000|2022-05-03 21:18:10|2790.59|2782.89|2789.8|2782.1|2790.78|2783.08|2789.33|2781.63|32
1651612700000|2022-05-03 21:18:20|2789.81|2782.11|2789.56|2781.86|2789.97|2782.27|2789.15|2781.45|19
1651612710000|2022-05-03 21:18:30|2789.34|2781.64|2789.07|2781.37|2789.81|2782.11|2789.07|2781.37|26
1651612720000|2022-05-03 21:18:40|2789.15|2781.45|2789.15|2781.45|2789.15|2781.45|2789.06|2781.36|10
1651612730000|2022-05-03 21:18:50|2789.07|2781.37|2790.08|2782.38|2790.17|2782.47|2789.03|2781.33|29
1651612740000|2022-05-03 21:19:00|2790.09|2782.39|2790.63|2782.93|2790.75|2783.05|2790.09|2782.39|32
1651612750000|2022-05-03 21:19:10|2790.64|2782.94|2790.15|2782.45|2790.84|2783.14|2789.71|2782.01|32
1651612760000|2022-05-03 21:19:20|2790.01|2782.31|2789.15|2781.45|2790.15|2782.45|2789.15|2781.45|26
1651612770000|2022-05-03 21:19:30|2788.96|2781.26|2789.37|2781.67|2789.37|2781.67|2788.95|2781.25|26
1651612780000|2022-05-03 21:19:40|2789.11|2781.41|2790.1|2782.4|2790.53|2782.83|2788.56|2780.86|38
1651612790000|2022-05-03 21:19:50|2790.58|2782.88|2790.52|2782.82|2790.69|2782.99|2790.13|2782.43|29
1651612800000|2022-05-03 21:20:00|2790.51|2782.81|2789.74|2782.04|2790.83|2783.13|2789.74|2782.04|30
1651612810000|2022-05-03 21:20:10|2789.73|2782.03|2789.85|2782.15|2790.03|2782.33|2789.58|2781.88|24
1651612820000|2022-05-03 21:20:20|2789.53|2781.83|2789.47|2781.77|2789.53|2781.83|2789.47|2781.77|7
1651612830000|2022-05-03 21:20:30|2789.48|2781.78|2789.47|2781.77|2789.48|2781.78|2789.47|2781.77|6
1651612840000|2022-05-03 21:20:40|2789.53|2781.83|2789.53|2781.83|2789.54|2781.84|2789.53|2781.83|5
1651612850000|2022-05-03 21:20:50|2789.54|2781.84|2789.53|2781.83|2789.54|2781.84|2789.53|2781.83|6
1651612860000|2022-05-03 21:21:00|2789.54|2781.84|2789.53|2781.83|2789.54|2781.84|2789.53|2781.83|2
1651612870000|2022-05-03 21:21:10|2789.54|2781.84|2789.58|2781.88|2789.84|2782.14|2789.48|2781.78|14
1651612880000|2022-05-03 21:21:20|2789.75|2782.05|2789.54|2781.84|2789.86|2782.16|2789.53|2781.83|16
1651612890000|2022-05-03 21:21:30|2789.53|2781.83|2789.72|2782.02|2789.98|2782.28|2789.53|2781.83|22
1651612900000|2022-05-03 21:21:40|2789.73|2782.03|2789.85|2782.15|2789.85|2782.15|2789.53|2781.83|17
1651612910000|2022-05-03 21:21:50|2789.86|2782.16|2789.51|2781.81|2789.86|2782.16|2789.21|2781.51|14
1651612920000|2022-05-03 21:22:00|2789.33|2781.63|2788.68|2780.98|2789.58|2781.88|2788.68|2780.98|26
1651612930000|2022-05-03 21:22:10|2788.65|2780.95|2788.58|2780.88|2789.28|2781.58|2788.58|2780.88|14
1651612940000|2022-05-03 21:22:20|2788.66|2780.96|2788.68|2780.98|2789.28|2781.58|2788.65|2780.95|16
1651612950000|2022-05-03 21:22:30|2788.65|2780.95|2789.28|2781.58|2789.28|2781.58|2788.63|2780.93|29
1651612960000|2022-05-03 21:22:40|2789.1|2781.4|2789.1|2781.4|2789.1|2781.4|2789.1|2781.4|1
1651612970000|2022-05-03 21:22:50|2789.11|2781.41|2789.34|2781.64|2789.34|2781.64|2789.11|2781.41|7
1651612980000|2022-05-03 21:23:00|2789.59|2781.89|2791.71|2784.01|2791.75|2784.05|2789.59|2781.89|33
1651612990000|2022-05-03 21:23:10|2791.66|2783.96|2793.01|2785.31|2793.01|2785.31|2791.64|2783.94|37
1651613000000|2022-05-03 21:23:20|2793.29|2785.59|2792.29|2784.59|2794.18|2786.48|2792.29|2784.59|38
1651613010000|2022-05-03 21:23:30|2792.12|2784.42|2793.18|2785.48|2793.49|2785.79|2792.06|2784.36|36
1651613020000|2022-05-03 21:23:40|2793.21|2785.51|2798.14|2790.44|2798.28|2790.58|2793.21|2785.51|39
1651613030000|2022-05-03 21:23:50|2798.06|2790.36|2796.01|2788.31|2798.09|2790.39|2795.8|2788.1|36
1651613040000|2022-05-03 21:24:00|2795.75|2788.05|2795.45|2787.75|2795.89|2788.19|2795.34|2787.64|32
1651613050000|2022-05-03 21:24:10|2795.17|2787.47|2796.66|2788.96|2796.74|2789.04|2794.97|2787.27|32
1651613060000|2022-05-03 21:24:20|2796.69|2788.99|2796.35|2788.65|2796.73|2789.03|2796.15|2788.45|28
1651613070000|2022-05-03 21:24:30|2796.41|2788.71|2796.46|2788.76|2796.65|2788.95|2796.38|2788.68|24
1651613080000|2022-05-03 21:24:40|2796.43|2788.73|2796.18|2788.48|2796.6|2788.9|2796.01|2788.31|26
1651613090000|2022-05-03 21:24:50|2796.59|2788.89|2796.06|2788.36|2797.18|2789.48|2796.06|2788.36|27
1651613100000|2022-05-03 21:25:00|2796.28|2788.58|2796.35|2788.65|2797.37|2789.67|2796.04|2788.34|35
1651613110000|2022-05-03 21:25:10|2797.07|2789.37|2797.29|2789.59|2797.79|2790.09|2796.52|2788.82|33
1651613120000|2022-05-03 21:25:20|2797.85|2790.15|2798.1|2790.4|2798.39|2790.69|2797.25|2789.55|36
1651613130000|2022-05-03 21:25:30|2798.41|2790.71|2798.74|2791.04|2798.74|2791.04|2798.08|2790.38|32
1651613140000|2022-05-03 21:25:40|2798.71|2791.01|2798.89|2791.19|2799.27|2791.57|2798.69|2790.99|38
1651613150000|2022-05-03 21:25:50|2798.97|2791.27|2798.02|2790.32|2799.16|2791.46|2798.02|2790.32|35
1651613160000|2022-05-03 21:26:00|2798.51|2790.81|2798.4|2790.7|2799.1|2791.4|2798.33|2790.63|18
1651613170000|2022-05-03 21:26:10|2798.38|2790.68|2797.83|2790.13|2798.38|2790.68|2797.76|2790.06|8
1651613180000|2022-05-03 21:26:20|2797.79|2790.09|2797.7|2790|2797.86|2790.16|2797.32|2789.62|18
1651613190000|2022-05-03 21:26:30|2797.61|2789.91|2797.76|2790.06|2797.8|2790.1|2797.6|2789.9|11
1651613200000|2022-05-03 21:26:40|2797.74|2790.04|2798.08|2790.38|2798.08|2790.38|2797.74|2790.04|19
1651613210000|2022-05-03 21:26:50|2797.9|2790.2|2797.88|2790.18|2798.26|2790.56|2797.67|2789.97|17
1651613220000|2022-05-03 21:27:00|2797.87|2790.17|2797.48|2789.78|2797.99|2790.29|2797.35|2789.65|30
1651613230000|2022-05-03 21:27:10|2797.9|2790.2|2797.9|2790.2|2798.06|2790.36|2797.06|2789.36|27
1651613240000|2022-05-03 21:27:20|2797.91|2790.21|2797.97|2790.27|2798.37|2790.67|2797.44|2789.74|36
1651613250000|2022-05-03 21:27:30|2798|2790.3|2798.12|2790.42|2798.46|2790.76|2797.7|2790|26
1651613260000|2022-05-03 21:27:40|2798.13|2790.43|2798.38|2790.68|2798.44|2790.74|2797.83|2790.13|32
1651613270000|2022-05-03 21:27:50|2798.5|2790.8|2799.41|2791.71|2799.41|2791.71|2797.93|2790.23|34
1651613280000|2022-05-03 21:28:00|2799.42|2791.72|2799.29|2791.59|2799.63|2791.93|2799.09|2791.39|36
1651613290000|2022-05-03 21:28:10|2799.27|2791.57|2799.68|2791.98|2799.73|2792.03|2799.27|2791.57|24
1651613300000|2022-05-03 21:28:20|2799.67|2791.97|2799.47|2791.77|2799.93|2792.23|2799.19|2791.49|32
1651613310000|2022-05-03 21:28:30|2799.49|2791.79|2798.88|2791.18|2799.49|2791.79|2798.88|2791.18|31
1651613320000|2022-05-03 21:28:40|2798.9|2791.2|2798.71|2791.01|2798.9|2791.2|2798.48|2790.78|25
1651613330000|2022-05-03 21:28:50|2798.6|2790.9|2798.74|2791.04|2798.83|2791.13|2798.42|2790.72|23
1651613340000|2022-05-03 21:29:00|2798.56|2790.86|2798.18|2790.48|2798.83|2791.13|2798.18|2790.48|29
1651613350000|2022-05-03 21:29:10|2798.55|2790.85|2799.12|2791.42|2799.18|2791.48|2798.37|2790.67|24
1651613360000|2022-05-03 21:29:20|2799.06|2791.36|2799.1|2791.4|2799.43|2791.73|2799.05|2791.35|30
1651613370000|2022-05-03 21:29:30|2799.04|2791.34|2799.21|2791.51|2799.42|2791.72|2799.04|2791.34|30
1651613380000|2022-05-03 21:29:40|2799.39|2791.69|2798.75|2791.05|2799.48|2791.78|2798.74|2791.04|35
1651613390000|2022-05-03 21:29:50|2798.71|2791.01|2799.04|2791.34|2799.29|2791.59|2798.71|2791.01|34
1651613400000|2022-05-03 21:30:00|2799.13|2791.43|2799.23|2791.53|2799.31|2791.61|2798.94|2791.24|24
1651613410000|2022-05-03 21:30:10|2799.26|2791.56|2799.33|2791.63|2799.33|2791.63|2798.58|2790.88|27
1651613420000|2022-05-03 21:30:20|2798.53|2790.83|2797.75|2790.05|2798.59|2790.89|2797.75|2790.05|35
1651613430000|2022-05-03 21:30:30|2798.02|2790.32|2797.55|2789.85|2798.25|2790.55|2797.1|2789.4|30
1651613440000|2022-05-03 21:30:40|2797.39|2789.69|2797.03|2789.33|2797.39|2789.69|2796.93|2789.23|25
1651613450000|2022-05-03 21:30:50|2797.05|2789.35|2796.68|2788.98|2797.15|2789.45|2796.58|2788.88|24
1651613460000|2022-05-03 21:31:00|2796.89|2789.19|2796.73|2789.03|2796.89|2789.19|2796.47|2788.77|24
1651613470000|2022-05-03 21:31:10|2796.66|2788.96|2796.56|2788.86|2796.7|2789|2796.5|2788.8|16
1651613480000|2022-05-03 21:31:20|2796.51|2788.81|2796.49|2788.79|2796.73|2789.03|2796.23|2788.53|17
1651613490000|2022-05-03 21:31:30|2796.48|2788.78|2795.24|2787.54|2796.66|2788.96|2795.23|2787.53|33
1651613500000|2022-05-03 21:31:40|2795.4|2787.7|2795.03|2787.33|2795.44|2787.74|2794.9|2787.2|36
1651613510000|2022-05-03 21:31:50|2794.99|2787.29|2794.57|2786.87|2795.03|2787.33|2794.46|2786.76|22
1651613520000|2022-05-03 21:32:00|2794.55|2786.85|2794.38|2786.68|2794.6|2786.9|2794.3|2786.6|20
1651613530000|2022-05-03 21:32:10|2794.39|2786.69|2794.38|2786.68|2794.39|2786.69|2794.38|2786.68|4
1651613540000|2022-05-03 21:32:20|2794.39|2786.69|2794.25|2786.55|2794.4|2786.7|2794.25|2786.55|15
1651613550000|2022-05-03 21:32:30|2794.23|2786.53|2794.37|2786.67|2794.37|2786.67|2794.23|2786.53|2
1651613580000|2022-05-03 21:33:00|2794.35|2786.65|2791.43|2783.73|2794.35|2786.65|2791.43|2783.73|29
1651613590000|2022-05-03 21:33:10|2791.55|2783.85|2791.38|2783.68|2791.93|2784.23|2791.03|2783.33|25
1651613600000|2022-05-03 21:33:20|2791.1|2783.4|2791.47|2783.77|2791.8|2784.1|2791.1|2783.4|18
1651613610000|2022-05-03 21:33:30|2791.38|2783.68|2791.48|2783.78|2792.23|2784.53|2791.09|2783.39|25
1651613620000|2022-05-03 21:33:40|2791.49|2783.79|2791.15|2783.45|2791.71|2784.01|2791.15|2783.45|17
1651613630000|2022-05-03 21:33:50|2791.28|2783.58|2791.43|2783.73|2791.72|2784.02|2791.28|2783.58|12
1651613640000|2022-05-03 21:34:00|2791.33|2783.63|2791.29|2783.59|2791.33|2783.63|2791.29|2783.59|2
1651613650000|2022-05-03 21:34:10|2791.28|2783.58|2791.29|2783.59|2791.29|2783.59|2791.28|2783.58|2
1651613660000|2022-05-03 21:34:20|2791.56|2783.86|2791.39|2783.69|2791.56|2783.86|2791.23|2783.53|17
1651613670000|2022-05-03 21:34:30|2791.35|2783.65|2791.54|2783.84|2791.54|2783.84|2791.35|2783.65|26
1651613680000|2022-05-03 21:34:40|2791.53|2783.83|2791.16|2783.46|2791.56|2783.86|2791.15|2783.45|29
1651613690000|2022-05-03 21:34:50|2791.15|2783.45|2791.66|2783.96|2791.67|2783.97|2791.11|2783.41|33
1651613700000|2022-05-03 21:35:00|2791.59|2783.89|2790.89|2783.19|2791.76|2784.06|2790.81|2783.11|30
1651613710000|2022-05-03 21:35:10|2790.88|2783.18|2790.18|2782.48|2790.88|2783.18|2790.11|2782.41|37
1651613720000|2022-05-03 21:35:20|2790.14|2782.44|2788.63|2780.93|2790.2|2782.5|2788.63|2780.93|39
1651613730000|2022-05-03 21:35:30|2788.7|2781|2788.61|2780.91|2788.9|2781.2|2788.57|2780.87|36
1651613740000|2022-05-03 21:35:40|2788.67|2780.97|2788.99|2781.29|2788.99|2781.29|2788.66|2780.96|31
1651613750000|2022-05-03 21:35:50|2788.8|2781.1|2789.17|2781.47|2789.27|2781.57|2788.76|2781.06|32
1651613760000|2022-05-03 21:36:00|2789.33|2781.63|2789.54|2781.84|2789.62|2781.92|2789.16|2781.46|30
1651613770000|2022-05-03 21:36:10|2789.4|2781.7|2788.97|2781.27|2789.52|2781.82|2788.97|2781.27|35
1651613780000|2022-05-03 21:36:20|2789|2781.3|2789.47|2781.77|2789.53|2781.83|2789|2781.3|21
1651613790000|2022-05-03 21:36:30|2789.08|2781.38|2789.22|2781.52|2789.5|2781.8|2789.03|2781.33|37
1651613800000|2022-05-03 21:36:40|2789.24|2781.54|2789.29|2781.59|2789.29|2781.59|2789.1|2781.4|29
1651613810000|2022-05-03 21:36:50|2789.27|2781.57|2789.3|2781.6|2789.33|2781.63|2789.24|2781.54|14
1651613820000|2022-05-03 21:37:00|2789.29|2781.59|2789.25|2781.55|2789.29|2781.59|2789.22|2781.52|4
1651613830000|2022-05-03 21:37:10|2789.18|2781.48|2789.21|2781.51|2789.3|2781.6|2789.18|2781.48|24
1651613840000|2022-05-03 21:37:20|2789.2|2781.5|2788.06|2780.36|2789.24|2781.54|2787.81|2780.11|33
1651613850000|2022-05-03 21:37:30|2787.92|2780.22|2787.07|2779.37|2787.98|2780.28|2787.07|2779.37|26
1651613860000|2022-05-03 21:37:40|2787.09|2779.39|2786.82|2779.12|2787.19|2779.49|2786.66|2778.96|22
1651613870000|2022-05-03 21:37:50|2786.85|2779.15|2787.66|2779.96|2787.66|2779.96|2786.85|2779.15|30
1651613880000|2022-05-03 21:38:00|2787.67|2779.97|2787.34|2779.64|2787.67|2779.97|2787.24|2779.54|37
1651613890000|2022-05-03 21:38:10|2787.24|2779.54|2786.76|2779.06|2787.3|2779.6|2786.76|2779.06|27
1651613900000|2022-05-03 21:38:20|2786.78|2779.08|2786.43|2778.73|2786.81|2779.11|2786.38|2778.68|28
1651613910000|2022-05-03 21:38:30|2786.41|2778.71|2786.02|2778.32|2786.44|2778.74|2785.92|2778.22|20
1651613920000|2022-05-03 21:38:40|2785.99|2778.29|2785.43|2777.73|2785.99|2778.29|2785.41|2777.71|19
1651613930000|2022-05-03 21:38:50|2785.49|2777.79|2786.14|2778.44|2786.14|2778.44|2785.43|2777.73|25
1651613940000|2022-05-03 21:39:00|2786.17|2778.47|2786.96|2779.26|2786.96|2779.26|2786.17|2778.47|26
1651613950000|2022-05-03 21:39:10|2787.11|2779.41|2786.68|2778.98|2787.11|2779.41|2786.68|2778.98|19
1651613960000|2022-05-03 21:39:20|2786.88|2779.18|2786.69|2778.99|2787.29|2779.59|2786.21|2778.51|32
1651613970000|2022-05-03 21:39:30|2786.75|2779.05|2786.87|2779.17|2787.01|2779.31|2786.36|2778.66|25
1651613980000|2022-05-03 21:39:40|2786.86|2779.16|2786.95|2779.25|2786.99|2779.29|2786.68|2778.98|32
1651613990000|2022-05-03 21:39:50|2786.9|2779.2|2786.99|2779.29|2787.13|2779.43|2786.67|2778.97|29
1651614000000|2022-05-03 21:40:00|2786.91|2779.21|2786.82|2779.12|2787.13|2779.43|2786.67|2778.97|31
1651614010000|2022-05-03 21:40:10|2786.71|2779.01|2786.89|2779.19|2786.98|2779.28|2786.63|2778.93|34
1651614020000|2022-05-03 21:40:20|2786.92|2779.22|2787.36|2779.66|2787.5|2779.8|2786.92|2779.22|36
1651614030000|2022-05-03 21:40:30|2787.32|2779.62|2787.42|2779.72|2787.54|2779.84|2787.32|2779.62|27
1651614040000|2022-05-03 21:40:40|2787.41|2779.71|2787.38|2779.68|2787.46|2779.76|2787.36|2779.66|24
1651614050000|2022-05-03 21:40:50|2787.39|2779.69|2787.57|2779.87|2787.64|2779.94|2787.33|2779.63|29
1651614060000|2022-05-03 21:41:00|2787.55|2779.85|2787.53|2779.83|2787.58|2779.88|2787.53|2779.83|14
1651614070000|2022-05-03 21:41:10|2787.56|2779.86|2787.6|2779.9|2787.8|2780.1|2787.56|2779.86|26
1651614080000|2022-05-03 21:41:20|2787.59|2779.89|2787.86|2780.16|2787.92|2780.22|2787.59|2779.89|19
1651614090000|2022-05-03 21:41:30|2787.67|2779.97|2787.77|2780.07|2787.86|2780.16|2787.46|2779.76|30
1651614100000|2022-05-03 21:41:40|2787.78|2780.08|2787.85|2780.15|2787.9|2780.2|2787.67|2779.97|27
1651614110000|2022-05-03 21:41:50|2787.83|2780.13|2787.86|2780.16|2787.9|2780.2|2787.81|2780.11|21
1651614120000|2022-05-03 21:42:00|2787.83|2780.13|2788.14|2780.44|2788.14|2780.44|2787.81|2780.11|22
1651614130000|2022-05-03 21:42:10|2788.11|2780.41|2788.11|2780.41|2788.11|2780.41|2788.11|2780.41|1
1651614140000|2022-05-03 21:42:20|2788.1|2780.4|2788.09|2780.39|2788.12|2780.42|2788.06|2780.36|23
1651614150000|2022-05-03 21:42:30|2788.1|2780.4|2788.11|2780.41|2788.14|2780.44|2788.09|2780.39|9
1651614160000|2022-05-03 21:42:40|2788.09|2780.39|2788.1|2780.4|2788.12|2780.42|2787.67|2779.97|12
1651614170000|2022-05-03 21:42:50|2788.09|2780.39|2787.98|2780.28|2788.11|2780.41|2787.66|2779.96|10
1651614180000|2022-05-03 21:43:00|2788.09|2780.39|2788.09|2780.39|2788.09|2780.39|2787.66|2779.96|6
1651614210000|2022-05-03 21:43:30|2787.44|2779.74|2788.09|2780.39|2788.09|2780.39|2787.44|2779.74|2
1651614220000|2022-05-03 21:43:40|2788.04|2780.34|2788.04|2780.34|2788.14|2780.44|2787.77|2780.07|8
1651614230000|2022-05-03 21:43:50|2788.05|2780.35|2787.38|2779.68|2788.69|2780.99|2787.34|2779.64|33
1651614240000|2022-05-03 21:44:00|2787.53|2779.83|2787.7|2780|2788.23|2780.53|2787.28|2779.58|32
1651614250000|2022-05-03 21:44:10|2787.73|2780.03|2789.24|2781.54|2789.24|2781.54|2787.73|2780.03|35
1651614260000|2022-05-03 21:44:20|2789.26|2781.56|2788.86|2781.16|2789.26|2781.56|2788.77|2781.07|36
1651614270000|2022-05-03 21:44:30|2788.84|2781.14|2789.19|2781.49|2789.32|2781.62|2788.74|2781.04|27
1651614280000|2022-05-03 21:44:40|2789.2|2781.5|2789.15|2781.45|2789.26|2781.56|2788.64|2780.94|34
1651614290000|2022-05-03 21:44:50|2789.16|2781.46|2789.93|2782.23|2789.93|2782.23|2788.61|2780.91|24
1651614300000|2022-05-03 21:45:00|2789.98|2782.28|2789.98|2782.28|2791.09|2783.39|2789.66|2781.96|39
1651614310000|2022-05-03 21:45:10|2789.91|2782.21|2789.53|2781.83|2789.96|2782.26|2789.02|2781.32|30
1651614320000|2022-05-03 21:45:20|2789.46|2781.76|2789.85|2782.15|2790|2782.3|2789.46|2781.76|31
1651614330000|2022-05-03 21:45:30|2790|2782.3|2790.36|2782.66|2790.36|2782.66|2789.44|2781.74|35
1651614340000|2022-05-03 21:45:40|2790.25|2782.55|2790.26|2782.56|2790.26|2782.56|2789.92|2782.22|15
1651614350000|2022-05-03 21:45:50|2790.25|2782.55|2790.48|2782.78|2790.48|2782.78|2789.83|2782.13|28
1651614360000|2022-05-03 21:46:00|2790.36|2782.66|2790.27|2782.57|2790.48|2782.78|2789.76|2782.06|11
1651614370000|2022-05-03 21:46:10|2790.26|2782.56|2789.42|2781.72|2790.45|2782.75|2789.42|2781.72|24
1651614380000|2022-05-03 21:46:20|2789.5|2781.8|2789.73|2782.03|2789.96|2782.26|2789.4|2781.7|26
1651614390000|2022-05-03 21:46:30|2789.4|2781.7|2789.69|2781.99|2789.73|2782.03|2789.39|2781.69|9
1651614400000|2022-05-03 21:46:40|2789.29|2781.59|2789.94|2782.24|2790.07|2782.37|2789.27|2781.57|28
1651614410000|2022-05-03 21:46:50|2790.03|2782.33|2790.22|2782.52|2790.22|2782.52|2789.93|2782.23|28
1651614420000|2022-05-03 21:47:00|2790.23|2782.53|2789.98|2782.28|2790.23|2782.53|2789.84|2782.14|26
1651614430000|2022-05-03 21:47:10|2789.97|2782.27|2789.91|2782.21|2790.17|2782.47|2789.86|2782.16|29
1651614440000|2022-05-03 21:47:20|2789.96|2782.26|2789.74|2782.04|2790.36|2782.66|2789.46|2781.76|29
1651614450000|2022-05-03 21:47:30|2789.72|2782.02|2789.74|2782.04|2789.87|2782.17|2789.34|2781.64|29
1651614460000|2022-05-03 21:47:40|2789.78|2782.08|2789.58|2781.88|2789.92|2782.22|2789.48|2781.78|30
1651614470000|2022-05-03 21:47:50|2789.6|2781.9|2789.69|2781.99|2789.94|2782.24|2789.53|2781.83|23
1651614480000|2022-05-03 21:48:00|2789.54|2781.84|2789.52|2781.82|2789.77|2782.07|2789.47|2781.77|32
1651614490000|2022-05-03 21:48:10|2789.54|2781.84|2789.82|2782.12|2789.82|2782.12|2789.22|2781.52|26
1651614500000|2022-05-03 21:48:20|2789.85|2782.15|2790.81|2783.11|2790.84|2783.14|2789.66|2781.96|32
1651614510000|2022-05-03 21:48:30|2790.78|2783.08|2790.81|2783.11|2790.87|2783.17|2790.59|2782.89|37
1651614520000|2022-05-03 21:48:40|2790.78|2783.08|2790.78|2783.08|2790.86|2783.16|2790.56|2782.86|30
1651614530000|2022-05-03 21:48:50|2790.77|2783.07|2791.36|2783.66|2791.53|2783.83|2790.77|2783.07|27
1651614540000|2022-05-03 21:49:00|2791.32|2783.62|2791.64|2783.94|2791.88|2784.18|2791.32|2783.62|32
1651614550000|2022-05-03 21:49:10|2791.63|2783.93|2792.74|2785.04|2792.8|2785.1|2791.61|2783.91|34
1651614560000|2022-05-03 21:49:20|2792.71|2785.01|2793.02|2785.32|2793.21|2785.51|2792.71|2785.01|30
1651614570000|2022-05-03 21:49:30|2793.04|2785.34|2792.74|2785.04|2793.14|2785.44|2792.23|2784.53|35
1651614580000|2022-05-03 21:49:40|2792.72|2785.02|2795.21|2787.51|2795.92|2788.22|2792.36|2784.66|30
1651614590000|2022-05-03 21:49:50|2795.27|2787.57|2794.75|2787.05|2796.72|2789.02|2794.75|2787.05|36
1651614600000|2022-05-03 21:50:00|2794.73|2787.03|2793.64|2785.94|2794.96|2787.26|2793.64|2785.94|29
1651614610000|2022-05-03 21:50:10|2793.7|2786|2793.73|2786.03|2793.81|2786.11|2793.38|2785.68|23
1651614620000|2022-05-03 21:50:20|2793.37|2785.67|2793.41|2785.71|2793.63|2785.93|2793.37|2785.67|9
1651614630000|2022-05-03 21:50:30|2793.73|2786.03|2794.39|2786.69|2794.39|2786.69|2793.25|2785.55|34
1651614640000|2022-05-03 21:50:40|2794.35|2786.65|2794.01|2786.31|2794.39|2786.69|2793.94|2786.24|15
1651614650000|2022-05-03 21:50:50|2794.14|2786.44|2794.14|2786.44|2794.14|2786.44|2793.92|2786.22|10
1651614660000|2022-05-03 21:51:00|2794.06|2786.36|2793.96|2786.26|2794.14|2786.44|2793.86|2786.16|11
1651614670000|2022-05-03 21:51:10|2793.94|2786.24|2793.43|2785.73|2794.02|2786.32|2793.43|2785.73|9
1651614680000|2022-05-03 21:51:20|2793.86|2786.16|2793.4|2785.7|2793.86|2786.16|2793.34|2785.64|13
1651614690000|2022-05-03 21:51:30|2793.39|2785.69|2792.6|2784.9|2793.39|2785.69|2792.46|2784.76|19
1651614700000|2022-05-03 21:51:40|2792.61|2784.91|2792.49|2784.79|2792.67|2784.97|2792.49|2784.79|8
1651614710000|2022-05-03 21:51:50|2792.5|2784.8|2791.95|2784.25|2792.5|2784.8|2791.95|2784.25|9
1651614720000|2022-05-03 21:52:00|2791.98|2784.28|2791.64|2783.94|2791.98|2784.28|2791.62|2783.92|13
1651614730000|2022-05-03 21:52:10|2791.62|2783.92|2791.56|2783.86|2791.64|2783.94|2791.52|2783.82|7
1651614740000|2022-05-03 21:52:20|2791.52|2783.82|2790.75|2783.05|2791.53|2783.83|2790.31|2782.61|16
1651614750000|2022-05-03 21:52:30|2790.93|2783.23|2790.93|2783.23|2790.93|2783.23|2790.75|2783.05|7
1651614760000|2022-05-03 21:52:40|2790.75|2783.05|2790.97|2783.27|2790.97|2783.27|2790.75|2783.05|5
1651614770000|2022-05-03 21:52:50|2790.94|2783.24|2790.97|2783.27|2791.29|2783.59|2790.79|2783.09|11
1651614780000|2022-05-03 21:53:00|2790.76|2783.06|2790.25|2782.55|2791.03|2783.33|2790.25|2782.55|11
1651614790000|2022-05-03 21:53:10|2790.33|2782.63|2788.56|2780.86|2790.33|2782.63|2788.56|2780.86|23
1651614800000|2022-05-03 21:53:20|2788.2|2780.5|2789.14|2781.44|2789.25|2781.55|2786.76|2779.06|30
1651614810000|2022-05-03 21:53:30|2789.16|2781.46|2790.24|2782.54|2790.24|2782.54|2788.53|2780.83|36
1651614820000|2022-05-03 21:53:40|2789.66|2781.96|2789.73|2782.03|2790.24|2782.54|2789.62|2781.92|34
1651614830000|2022-05-03 21:53:50|2789.9|2782.2|2789.87|2782.17|2790.35|2782.65|2789.68|2781.98|32
1651614840000|2022-05-03 21:54:00|2789.88|2782.18|2790.63|2782.93|2790.86|2783.16|2789.56|2781.86|32
1651614850000|2022-05-03 21:54:10|2790.62|2782.92|2790.84|2783.14|2791.11|2783.41|2790.62|2782.92|30
1651614860000|2022-05-03 21:54:20|2790.88|2783.18|2790.89|2783.19|2791|2783.3|2790.83|2783.13|30
1651614870000|2022-05-03 21:54:30|2790.86|2783.16|2790.86|2783.16|2790.93|2783.23|2790.82|2783.12|32
1651614880000|2022-05-03 21:54:40|2790.87|2783.17|2790.9|2783.2|2791.04|2783.34|2790.8|2783.1|30
1651614890000|2022-05-03 21:54:50|2790.89|2783.19|2790.87|2783.17|2791.02|2783.32|2790.77|2783.07|36
1651614900000|2022-05-03 21:55:00|2790.85|2783.15|2789.46|2781.76|2790.9|2783.2|2789.46|2781.76|31
1651614910000|2022-05-03 21:55:10|2789.52|2781.82|2789.46|2781.76|2789.73|2782.03|2789.25|2781.55|33
1651614920000|2022-05-03 21:55:20|2789.62|2781.92|2789.49|2781.79|2789.69|2781.99|2789.46|2781.76|36
1651614930000|2022-05-03 21:55:30|2789.5|2781.8|2789.42|2781.72|2789.65|2781.95|2789.23|2781.53|37
1651614940000|2022-05-03 21:55:40|2789.4|2781.7|2789.07|2781.37|2789.63|2781.93|2788.96|2781.26|28
1651614950000|2022-05-03 21:55:50|2789.1|2781.4|2789.21|2781.51|2789.39|2781.69|2788.96|2781.26|27
1651614960000|2022-05-03 21:56:00|2789.3|2781.6|2790.95|2783.25|2791.22|2783.52|2789.29|2781.59|38
1651614970000|2022-05-03 21:56:10|2790.96|2783.26|2790.45|2782.75|2791|2783.3|2790.44|2782.74|33
1651614980000|2022-05-03 21:56:20|2790.5|2782.8|2791.17|2783.47|2791.37|2783.67|2790.5|2782.8|31
1651614990000|2022-05-03 21:56:30|2791.25|2783.55|2791.56|2783.86|2791.56|2783.86|2791.25|2783.55|26
1651615000000|2022-05-03 21:56:40|2791.55|2783.85|2791.57|2783.87|2791.57|2783.87|2791.44|2783.74|24
1651615010000|2022-05-03 21:56:50|2791.6|2783.9|2791.28|2783.58|2791.64|2783.94|2791.18|2783.48|32
1651615020000|2022-05-03 21:57:00|2791.8|2784.1|2791.87|2784.17|2791.98|2784.28|2791.38|2783.68|34
1651615030000|2022-05-03 21:57:10|2791.88|2784.18|2791.88|2784.18|2791.95|2784.25|2791.63|2783.93|31
1651615040000|2022-05-03 21:57:20|2791.87|2784.17|2791.06|2783.36|2791.89|2784.19|2790.99|2783.29|22
1651615050000|2022-05-03 21:57:30|2791.19|2783.49|2790.85|2783.15|2791.19|2783.49|2790.76|2783.06|15
1651615060000|2022-05-03 21:57:40|2790.93|2783.23|2790.76|2783.06|2791.06|2783.36|2790.67|2782.97|22
1651615070000|2022-05-03 21:57:50|2790.72|2783.02|2790.74|2783.04|2790.77|2783.07|2790.7|2783|10
1651615080000|2022-05-03 21:58:00|2790.71|2783.01|2790.71|2783.01|2790.76|2783.06|2790.71|2783.01|11
1651615090000|2022-05-03 21:58:10|2790.74|2783.04|2791|2783.3|2791|2783.3|2790.61|2782.91|16
1651615100000|2022-05-03 21:58:20|2790.95|2783.25|2790.59|2782.89|2790.95|2783.25|2790.39|2782.69|22
1651615110000|2022-05-03 21:58:30|2790.5|2782.8|2790.65|2782.95|2790.67|2782.97|2790.5|2782.8|23
1651615120000|2022-05-03 21:58:40|2790.36|2782.66|2791.29|2783.59|2791.29|2783.59|2790.36|2782.66|33
1651615130000|2022-05-03 21:58:50|2791.26|2783.56|2791.96|2784.26|2792.04|2784.34|2791.16|2783.46|30
1651615140000|2022-05-03 21:59:00|2791.84|2784.14|2791.71|2784.01|2792.13|2784.43|2791.71|2784.01|36
1651615150000|2022-05-03 21:59:10|2791.82|2784.12|2791.02|2783.32|2791.82|2784.12|2790.8|2783.1|28
1651615160000|2022-05-03 21:59:20|2790.96|2783.26|2790.78|2783.08|2791.15|2783.45|2790.34|2782.64|29
1651615170000|2022-05-03 21:59:30|2790.77|2783.07|2790.88|2783.18|2791.23|2783.53|2790.24|2782.54|19
1651615180000|2022-05-03 21:59:40|2790.79|2783.09|2790.97|2783.27|2791.37|2783.67|2790.79|2783.09|9
1651615190000|2022-05-03 21:59:50|2790.85|2783.15|2791.03|2783.33|2791.04|2783.34|2790.8|2783.1|19
1651615200000|2022-05-03 22:00:00|2791.04|2783.34|2789.8|2782.1|2791.18|2783.48|2789.8|2782.1|30
1651615210000|2022-05-03 22:00:10|2789.76|2782.06|2789.84|2782.14|2790.02|2782.32|2789.72|2782.02|30
1651615220000|2022-05-03 22:00:20|2789.7|2782|2789.63|2781.93|2789.83|2782.13|2789.47|2781.77|17
1651615230000|2022-05-03 22:00:30|2789.56|2781.86|2789.64|2781.94|2789.64|2781.94|2789.47|2781.77|18
1651615240000|2022-05-03 22:00:40|2789.49|2781.79|2789.63|2781.93|2789.69|2781.99|2789.43|2781.73|8
1651615250000|2022-05-03 22:00:50|2789.47|2781.77|2790.12|2782.42|2790.23|2782.53|2788.71|2781.01|29
1651615260000|2022-05-03 22:01:00|2790.11|2782.41|2789.06|2781.36|2790.53|2782.83|2788.64|2780.94|30
1651615270000|2022-05-03 22:01:10|2789.11|2781.41|2788.61|2780.91|2789.11|2781.41|2788.47|2780.77|24
1651615280000|2022-05-03 22:01:20|2788.6|2780.9|2789.16|2781.46|2789.18|2781.48|2788.57|2780.87|23
1651615290000|2022-05-03 22:01:30|2789.21|2781.51|2789.6|2781.9|2789.6|2781.9|2789.04|2781.34|29
1651615300000|2022-05-03 22:01:40|2789.58|2781.88|2789.48|2781.78|2789.67|2781.97|2789.34|2781.64|21
1651615310000|2022-05-03 22:01:50|2789.49|2781.79|2789.99|2782.29|2790.07|2782.37|2789.47|2781.77|27
1651615320000|2022-05-03 22:02:00|2789.72|2782.02|2789.66|2781.96|2789.81|2782.11|2789.61|2781.91|24
1651615330000|2022-05-03 22:02:10|2789.83|2782.13|2790.01|2782.31|2790.08|2782.38|2789.83|2782.13|5
1651615340000|2022-05-03 22:02:20|2789.79|2782.09|2790.02|2782.32|2790.07|2782.37|2789.44|2781.74|29
1651615350000|2022-05-03 22:02:30|2790.03|2782.33|2790.01|2782.31|2790.03|2782.33|2789.01|2781.31|23
1651615360000|2022-05-03 22:02:40|2789.9|2782.2|2789.85|2782.15|2790.05|2782.35|2789.73|2782.03|35
1651615370000|2022-05-03 22:02:50|2789.84|2782.14|2789.8|2782.1|2789.84|2782.14|2789.75|2782.05|21
1651615380000|2022-05-03 22:03:00|2789.81|2782.11|2790.02|2782.32|2790.32|2782.62|2789.72|2782.02|27
1651615390000|2022-05-03 22:03:10|2789.93|2782.23|2789.95|2782.25|2789.97|2782.27|2788.33|2780.63|33
1651615400000|2022-05-03 22:03:20|2790.05|2782.35|2789.79|2782.09|2790.36|2782.66|2789.74|2782.04|27
1651615410000|2022-05-03 22:03:30|2789.8|2782.1|2790.3|2782.6|2790.3|2782.6|2789.44|2781.74|35
1651615420000|2022-05-03 22:03:40|2790.42|2782.72|2790.5|2782.8|2790.59|2782.89|2790.23|2782.53|35
1651615430000|2022-05-03 22:03:50|2790.3|2782.6|2790.64|2782.94|2790.81|2783.11|2790.27|2782.57|38
1651615440000|2022-05-03 22:04:00|2790.61|2782.91|2790.78|2783.08|2790.78|2783.08|2790.39|2782.69|33
1651615450000|2022-05-03 22:04:10|2790.79|2783.09|2791.19|2783.49|2791.32|2783.62|2790.6|2782.9|37
1651615460000|2022-05-03 22:04:20|2791.2|2783.5|2791.09|2783.39|2791.36|2783.66|2790.88|2783.18|35
1651615470000|2022-05-03 22:04:30|2791.1|2783.4|2791.2|2783.5|2791.85|2784.15|2790.63|2782.93|33
1651615480000|2022-05-03 22:04:40|2791.02|2783.32|2788.25|2780.55|2791.02|2783.32|2787.81|2780.11|38
1651615490000|2022-05-03 22:04:50|2788.33|2780.63|2787.98|2780.28|2788.33|2780.63|2787.17|2779.47|32
1651615500000|2022-05-03 22:05:00|2788.03|2780.33|2787.81|2780.11|2789.13|2781.43|2787.54|2779.84|38
1651615510000|2022-05-03 22:05:10|2787.71|2780.01|2787.91|2780.21|2787.96|2780.26|2787.5|2779.8|17
1651615520000|2022-05-03 22:05:20|2787.96|2780.26|2786.37|2778.67|2788.05|2780.35|2786.36|2778.66|34
1651615530000|2022-05-03 22:05:30|2786.38|2778.68|2786.3|2778.6|2786.53|2778.83|2786.21|2778.51|31
1651615540000|2022-05-03 22:05:40|2786.48|2778.78|2786.04|2778.34|2786.54|2778.84|2785.91|2778.21|35
1651615550000|2022-05-03 22:05:50|2786.32|2778.62|2785.59|2777.89|2786.77|2779.07|2785.59|2777.89|35
1651615560000|2022-05-03 22:06:00|2785.47|2777.77|2785.62|2777.92|2785.65|2777.95|2785.37|2777.67|32
1651615570000|2022-05-03 22:06:10|2785.5|2777.8|2785.7|2778|2785.7|2778|2784.93|2777.23|32
1651615580000|2022-05-03 22:06:20|2785.69|2777.99|2785.28|2777.58|2785.78|2778.08|2784.59|2776.89|29
1651615590000|2022-05-03 22:06:30|2785.27|2777.57|2784.49|2776.79|2785.27|2777.57|2784.18|2776.48|20
1651615600000|2022-05-03 22:06:40|2784.51|2776.81|2785.15|2777.45|2785.28|2777.58|2784.37|2776.67|17
1651615610000|2022-05-03 22:06:50|2785.16|2777.46|2785.96|2778.26|2785.96|2778.26|2785.03|2777.33|36
1651615620000|2022-05-03 22:07:00|2785.89|2778.19|2785.84|2778.14|2785.89|2778.19|2785.44|2777.74|28
1651615630000|2022-05-03 22:07:10|2785.85|2778.15|2786.01|2778.31|2786.21|2778.51|2785.7|2778|37
1651615640000|2022-05-03 22:07:20|2786.03|2778.33|2786.24|2778.54|2786.24|2778.54|2786.01|2778.31|19
1651615650000|2022-05-03 22:07:30|2786.17|2778.47|2786.84|2779.14|2787.28|2779.58|2786.1|2778.4|32
1651615660000|2022-05-03 22:07:40|2787.21|2779.51|2787.22|2779.52|2787.53|2779.83|2786.61|2778.91|30
1651615670000|2022-05-03 22:07:50|2786.74|2779.04|2788.19|2780.49|2788.19|2780.49|2786.62|2778.92|36
1651615680000|2022-05-03 22:08:00|2788.06|2780.36|2789.01|2781.31|2789.01|2781.31|2788.06|2780.36|28
1651615690000|2022-05-03 22:08:10|2789.02|2781.32|2789.77|2782.07|2789.77|2782.07|2788.85|2781.15|36
1651615700000|2022-05-03 22:08:20|2789.79|2782.09|2790.01|2782.31|2790.01|2782.31|2789.64|2781.94|17
1651615710000|2022-05-03 22:08:30|2789.98|2782.28|2790.1|2782.4|2790.47|2782.77|2789.98|2782.28|20
1651615720000|2022-05-03 22:08:40|2790.07|2782.37|2789.84|2782.14|2790.21|2782.51|2789.46|2781.76|35
1651615730000|2022-05-03 22:08:50|2789.85|2782.15|2789.97|2782.27|2789.97|2782.27|2789.65|2781.95|33
1651615740000|2022-05-03 22:09:00|2789.94|2782.24|2789.09|2781.39|2789.94|2782.24|2788.9|2781.2|33
1651615750000|2022-05-03 22:09:10|2788.37|2780.67|2788.15|2780.45|2789.13|2781.43|2788.15|2780.45|14
1651615760000|2022-05-03 22:09:20|2788.14|2780.44|2787.48|2779.78|2788.14|2780.44|2787.48|2779.78|26
1651615770000|2022-05-03 22:09:30|2787.4|2779.7|2786.82|2779.12|2787.57|2779.87|2786.51|2778.81|29
1651615780000|2022-05-03 22:09:40|2786.8|2779.1|2786.8|2779.1|2786.94|2779.24|2786.79|2779.09|22
1651615790000|2022-05-03 22:09:50|2786.81|2779.11|2786.98|2779.28|2787.01|2779.31|2786.81|2779.11|20
1651615800000|2022-05-03 22:10:00|2787.1|2779.4|2785.81|2778.11|2787.1|2779.4|2785.81|2778.11|28
1651615810000|2022-05-03 22:10:10|2785.03|2777.33|2785.34|2777.64|2785.34|2777.64|2784.89|2777.19|18
1651615820000|2022-05-03 22:10:20|2784.99|2777.29|2785.37|2777.67|2785.38|2777.68|2784.99|2777.29|17
1651615830000|2022-05-03 22:10:30|2784.9|2777.2|2785.64|2777.94|2785.69|2777.99|2784.9|2777.2|27
1651615840000|2022-05-03 22:10:40|2785.98|2778.28|2785.66|2777.96|2786.06|2778.36|2785.59|2777.89|17
1651615850000|2022-05-03 22:10:50|2785.78|2778.08|2785.59|2777.89|2786.03|2778.33|2785.59|2777.89|11
1651615860000|2022-05-03 22:11:00|2785.58|2777.88|2786.01|2778.31|2786.4|2778.7|2785.51|2777.81|32
1651615870000|2022-05-03 22:11:10|2785.94|2778.24|2785.26|2777.56|2786.01|2778.31|2785.1|2777.4|23
1651615880000|2022-05-03 22:11:20|2785.21|2777.51|2784.89|2777.19|2785.26|2777.56|2784.25|2776.55|28
1651615890000|2022-05-03 22:11:30|2784.88|2777.18|2784.73|2777.03|2784.88|2777.18|2784.23|2776.53|27
1651615900000|2022-05-03 22:11:40|2784.74|2777.04|2784.61|2776.91|2785.01|2777.31|2783.87|2776.17|27
1651615910000|2022-05-03 22:11:50|2784.57|2776.87|2784.37|2776.67|2784.61|2776.91|2783.86|2776.16|19
1651615920000|2022-05-03 22:12:00|2783.87|2776.17|2783.43|2775.73|2784.4|2776.7|2783.43|2775.73|25
1651615930000|2022-05-03 22:12:10|2783.49|2775.79|2783.97|2776.27|2784.03|2776.33|2783.43|2775.73|18
1651615940000|2022-05-03 22:12:20|2783.81|2776.11|2783.97|2776.27|2784.03|2776.33|2783.62|2775.92|13
1651615950000|2022-05-03 22:12:30|2783.86|2776.16|2784.71|2777.01|2784.71|2777.01|2783.43|2775.73|31
1651615960000|2022-05-03 22:12:40|2784.63|2776.93|2784.56|2776.86|2784.68|2776.98|2784.54|2776.84|35
1651615970000|2022-05-03 22:12:50|2784.57|2776.87|2784.96|2777.26|2785.89|2778.19|2784.57|2776.87|34
1651615980000|2022-05-03 22:13:00|2785|2777.3|2786.23|2778.53|2786.28|2778.58|2784.83|2777.13|37
1651615990000|2022-05-03 22:13:10|2786.22|2778.52|2785.87|2778.17|2786.23|2778.53|2785.1|2777.4|31
1651616000000|2022-05-03 22:13:20|2785.53|2777.83|2785.93|2778.23|2785.96|2778.26|2784.99|2777.29|36
1651616010000|2022-05-03 22:13:30|2785.94|2778.24|2785.73|2778.03|2785.98|2778.28|2785.23|2777.53|31
1651616020000|2022-05-03 22:13:40|2785.74|2778.04|2785.89|2778.19|2785.97|2778.27|2785.48|2777.78|29
1651616030000|2022-05-03 22:13:50|2785.88|2778.18|2786.05|2778.35|2786.21|2778.51|2785.48|2777.78|36
1651616040000|2022-05-03 22:14:00|2785.79|2778.09|2786.03|2778.33|2786.1|2778.4|2785.76|2778.06|28
1651616050000|2022-05-03 22:14:10|2786.02|2778.32|2785.82|2778.12|2786.03|2778.33|2785.48|2777.78|25
1651616060000|2022-05-03 22:14:20|2785.91|2778.21|2785.74|2778.04|2785.99|2778.29|2785.4|2777.7|31
1651616070000|2022-05-03 22:14:30|2785.75|2778.05|2785.8|2778.1|2785.8|2778.1|2785.35|2777.65|21
1651616080000|2022-05-03 22:14:40|2785.48|2777.78|2786.28|2778.58|2786.31|2778.61|2785.48|2777.78|35
1651616090000|2022-05-03 22:14:50|2786.31|2778.61|2785.79|2778.09|2786.63|2778.93|2785.79|2778.09|37
1651616100000|2022-05-03 22:15:00|2785.75|2778.05|2784.17|2776.47|2786.08|2778.38|2784.17|2776.47|35
1651616110000|2022-05-03 22:15:10|2784.6|2776.9|2785.67|2777.97|2785.67|2777.97|2783.86|2776.16|33
1651616120000|2022-05-03 22:15:20|2785.56|2777.86|2785.98|2778.28|2786.33|2778.63|2785.41|2777.71|33
1651616130000|2022-05-03 22:15:30|2786.3|2778.6|2786.19|2778.49|2786.44|2778.74|2786.19|2778.49|15
1651616140000|2022-05-03 22:15:40|2786.2|2778.5|2788.74|2781.04|2788.74|2781.04|2785.92|2778.22|39
1651616150000|2022-05-03 22:15:50|2788.76|2781.06|2788.79|2781.09|2789.49|2781.79|2788.76|2781.06|34
1651616160000|2022-05-03 22:16:00|2788.78|2781.08|2791.57|2783.87|2791.57|2783.87|2788.67|2780.97|36
1651616170000|2022-05-03 22:16:10|2790.03|2782.33|2796.67|2788.97|2797.12|2789.42|2790.03|2782.33|39
1651616180000|2022-05-03 22:16:20|2796.7|2789|2798.06|2790.36|2798.83|2791.13|2796.34|2788.64|37
1651616190000|2022-05-03 22:16:30|2798.04|2790.34|2798.12|2790.42|2799.27|2791.57|2797.95|2790.25|39
1651616200000|2022-05-03 22:16:40|2797.99|2790.29|2799.31|2791.61|2799.94|2792.24|2797.99|2790.29|39
1651616210000|2022-05-03 22:16:50|2799.21|2791.51|2799.62|2791.92|2800.13|2792.43|2799.09|2791.39|34
1651616220000|2022-05-03 22:17:00|2799.59|2791.89|2800.11|2792.41|2800.11|2792.41|2799.53|2791.83|34
1651616230000|2022-05-03 22:17:10|2800.08|2792.38|2798.36|2790.66|2800.17|2792.47|2798.35|2790.65|37
1651616240000|2022-05-03 22:17:20|2798.44|2790.74|2798.28|2790.58|2798.44|2790.74|2798.04|2790.34|28
1651616250000|2022-05-03 22:17:30|2798.3|2790.6|2798.25|2790.55|2798.3|2790.6|2798.19|2790.49|10
1651616260000|2022-05-03 22:17:40|2798.23|2790.53|2797.33|2789.63|2798.23|2790.53|2797.22|2789.52|23
1651616270000|2022-05-03 22:17:50|2797.35|2789.65|2797.76|2790.06|2798.41|2790.71|2797.24|2789.54|25
1651616280000|2022-05-03 22:18:00|2797.89|2790.19|2796.88|2789.18|2797.89|2790.19|2796.39|2788.69|20
1651616290000|2022-05-03 22:18:10|2796.38|2788.68|2796.29|2788.59|2796.59|2788.89|2795.86|2788.16|37
1651616300000|2022-05-03 22:18:20|2795.92|2788.22|2796.01|2788.31|2796.16|2788.46|2795.41|2787.71|31
1651616310000|2022-05-03 22:18:30|2796.1|2788.4|2795.84|2788.14|2796.1|2788.4|2795.42|2787.72|28
1651616320000|2022-05-03 22:18:40|2795.42|2787.72|2795.87|2788.17|2796.04|2788.34|2795.42|2787.72|28
1651616330000|2022-05-03 22:18:50|2795.44|2787.74|2795.67|2787.97|2795.77|2788.07|2795.43|2787.73|26
1651616340000|2022-05-03 22:19:00|2795.44|2787.74|2795.84|2788.14|2796.01|2788.31|2795.44|2787.74|21
1651616350000|2022-05-03 22:19:10|2795.71|2788.01|2794.68|2786.98|2795.84|2788.14|2794.26|2786.56|17
1651616360000|2022-05-03 22:19:20|2794.28|2786.58|2794.55|2786.85|2794.7|2787|2794.28|2786.58|16
1651616370000|2022-05-03 22:19:30|2794.7|2787|2795.29|2787.59|2795.52|2787.82|2794.48|2786.78|27
1651616380000|2022-05-03 22:19:40|2795.28|2787.58|2795.29|2787.59|2795.31|2787.61|2795.27|2787.57|16
1651616390000|2022-05-03 22:19:50|2795.26|2787.56|2795.31|2787.61|2795.36|2787.66|2795.26|2787.56|13
1651616400000|2022-05-03 22:20:00|2795.29|2787.59|2795.29|2787.59|2795.31|2787.61|2795.24|2787.54|9
1651616410000|2022-05-03 22:20:10|2795.3|2787.6|2796.66|2788.96|2796.69|2788.99|2795.26|2787.56|23
1651616420000|2022-05-03 22:20:20|2796.2|2788.5|2797|2789.3|2797.32|2789.62|2796.2|2788.5|35
1651616430000|2022-05-03 22:20:30|2796.9|2789.2|2798.41|2790.71|2798.79|2791.09|2796.9|2789.2|36
1651616440000|2022-05-03 22:20:40|2798.42|2790.72|2799.06|2791.36|2799.06|2791.36|2798.28|2790.58|26
1651616450000|2022-05-03 22:20:50|2798.97|2791.27|2797.48|2789.78|2799|2791.3|2797.48|2789.78|33
1651616460000|2022-05-03 22:21:00|2797.49|2789.79|2797.37|2789.67|2797.86|2790.16|2796.8|2789.1|35
1651616470000|2022-05-03 22:21:10|2797.4|2789.7|2798|2790.3|2798.02|2790.32|2797.11|2789.41|30
1651616480000|2022-05-03 22:21:20|2798.04|2790.34|2798.41|2790.71|2798.6|2790.9|2797.48|2789.78|28
1651616490000|2022-05-03 22:21:30|2798.48|2790.78|2800.81|2793.11|2802.39|2794.69|2798.25|2790.55|35
1651616500000|2022-05-03 22:21:40|2800.45|2792.75|2801.73|2794.03|2802.36|2794.66|2800.33|2792.63|36
1651616510000|2022-05-03 22:21:50|2801|2793.3|2800.8|2793.1|2801.14|2793.44|2799.77|2792.07|38
1651616520000|2022-05-03 22:22:00|2800.73|2793.03|2798.91|2791.21|2800.8|2793.1|2798.25|2790.55|36
1651616530000|2022-05-03 22:22:10|2799.09|2791.39|2799.34|2791.64|2799.39|2791.69|2798.8|2791.1|28
1651616540000|2022-05-03 22:22:20|2799.35|2791.65|2799.75|2792.05|2799.87|2792.17|2799.31|2791.61|31
1651616550000|2022-05-03 22:22:30|2799.69|2791.99|2800.31|2792.61|2800.31|2792.61|2799.4|2791.7|27
1651616560000|2022-05-03 22:22:40|2800.38|2792.68|2800.09|2792.39|2801.31|2793.61|2800.09|2792.39|35
1651616570000|2022-05-03 22:22:50|2799.81|2792.11|2799.69|2791.99|2800.13|2792.43|2799.59|2791.89|33
1651616580000|2022-05-03 22:23:00|2799.65|2791.95|2799.96|2792.26|2800.04|2792.34|2799.61|2791.91|20
1651616590000|2022-05-03 22:23:10|2799.92|2792.22|2799.97|2792.27|2800.14|2792.44|2799.92|2792.22|11
1651616600000|2022-05-03 22:23:20|2799.93|2792.23|2799.93|2792.23|2799.97|2792.27|2799.77|2792.07|27
1651616610000|2022-05-03 22:23:30|2799.82|2792.12|2799.84|2792.14|2799.93|2792.23|2799.74|2792.04|18
1651616620000|2022-05-03 22:23:40|2799.83|2792.13|2800.26|2792.56|2800.32|2792.62|2799.64|2791.94|22
1651616630000|2022-05-03 22:23:50|2800.32|2792.62|2800.45|2792.75|2800.49|2792.79|2800.25|2792.55|27
1651616640000|2022-05-03 22:24:00|2800.44|2792.74|2799.63|2791.93|2800.53|2792.83|2799.11|2791.41|23
1651616650000|2022-05-03 22:24:10|2799.68|2791.98|2801.51|2793.81|2801.51|2793.81|2799.13|2791.43|35
1651616660000|2022-05-03 22:24:20|2801.55|2793.85|2801.85|2794.15|2802.81|2795.11|2801.38|2793.68|38
1651616670000|2022-05-03 22:24:30|2801.88|2794.18|2801.53|2793.83|2802.04|2794.34|2801.4|2793.7|29
1651616680000|2022-05-03 22:24:40|2801.38|2793.68|2801.04|2793.34|2801.65|2793.95|2800.54|2792.84|30
1651616690000|2022-05-03 22:24:50|2801|2793.3|2799.62|2791.92|2801.29|2793.59|2799.37|2791.67|28
1651616700000|2022-05-03 22:25:00|2799.4|2791.7|2799.2|2791.5|2799.75|2792.05|2799.2|2791.5|28
1651616710000|2022-05-03 22:25:10|2799.26|2791.56|2798.82|2791.12|2799.39|2791.69|2798.8|2791.1|22
1651616720000|2022-05-03 22:25:20|2798.79|2791.09|2798.45|2790.75|2798.84|2791.14|2797.85|2790.15|33
1651616730000|2022-05-03 22:25:30|2798.59|2790.89|2797.86|2790.16|2798.76|2791.06|2797.72|2790.02|28
1651616740000|2022-05-03 22:25:40|2797.94|2790.24|2798.77|2791.07|2799.26|2791.56|2797.94|2790.24|27
1651616750000|2022-05-03 22:25:50|2798.62|2790.92|2802.82|2795.12|2802.82|2795.12|2798.53|2790.83|35
1651616760000|2022-05-03 22:26:00|2803.23|2795.53|2803.17|2795.47|2803.24|2795.54|2801.92|2794.22|38
1651616770000|2022-05-03 22:26:10|2803.18|2795.48|2803.3|2795.6|2803.3|2795.6|2802.34|2794.64|38
1651616780000|2022-05-03 22:26:20|2802.95|2795.25|2802.21|2794.51|2803.89|2796.19|2802.21|2794.51|32
1651616790000|2022-05-03 22:26:30|2802.13|2794.43|2802.9|2795.2|2802.9|2795.2|2802.13|2794.43|14
1651616800000|2022-05-03 22:26:40|2802.88|2795.18|2803.29|2795.59|2803.39|2795.69|2802.54|2794.84|34
1651616810000|2022-05-03 22:26:50|2803.32|2795.62|2802.75|2795.05|2803.34|2795.64|2802.72|2795.02|21
1651616820000|2022-05-03 22:27:00|2802.67|2794.97|2802.89|2795.19|2802.94|2795.24|2802.67|2794.97|23
1651616830000|2022-05-03 22:27:10|2802.9|2795.2|2802.47|2794.77|2803|2795.3|2802.47|2794.77|16
1651616840000|2022-05-03 22:27:20|2802.59|2794.89|2802.83|2795.13|2802.98|2795.28|2802.41|2794.71|30
1651616850000|2022-05-03 22:27:30|2802.82|2795.12|2803.34|2795.64|2803.38|2795.68|2802.82|2795.12|13
1651616860000|2022-05-03 22:27:40|2803.38|2795.68|2803.28|2795.58|2803.38|2795.68|2803.28|2795.58|11
1651616870000|2022-05-03 22:27:50|2803.2|2795.5|2803.35|2795.65|2803.35|2795.65|2803.19|2795.49|15
1651616880000|2022-05-03 22:28:00|2803.31|2795.61|2803.02|2795.32|2803.35|2795.65|2803.02|2795.32|16
1651616890000|2022-05-03 22:28:10|2802.89|2795.19|2801.66|2793.96|2802.9|2795.2|2801.66|2793.96|20
1651616900000|2022-05-03 22:28:20|2801.34|2793.64|2800.22|2792.52|2801.63|2793.93|2800.18|2792.48|31
1651616910000|2022-05-03 22:28:30|2800.2|2792.5|2800.79|2793.09|2800.83|2793.13|2800.2|2792.5|29
1651616920000|2022-05-03 22:28:40|2800.86|2793.16|2801.03|2793.33|2801.15|2793.45|2800.84|2793.14|19
1651616930000|2022-05-03 22:28:50|2801.04|2793.34|2801.09|2793.39|2801.16|2793.46|2801.01|2793.31|33
1651616940000|2022-05-03 22:29:00|2801.1|2793.4|2800.15|2792.45|2801.16|2793.46|2800.14|2792.44|24
1651616950000|2022-05-03 22:29:10|2800.12|2792.42|2800.18|2792.48|2800.3|2792.6|2800.11|2792.41|20
1651616960000|2022-05-03 22:29:20|2800.13|2792.43|2799.96|2792.26|2800.13|2792.43|2799.85|2792.15|12
1651616970000|2022-05-03 22:29:30|2799.93|2792.23|2800.42|2792.72|2800.42|2792.72|2799.86|2792.16|16
1651616980000|2022-05-03 22:29:40|2800.3|2792.6|2800.26|2792.56|2800.59|2792.89|2800.1|2792.4|27
1651616990000|2022-05-03 22:29:50|2800.32|2792.62|2800.43|2792.73|2800.43|2792.73|2799.94|2792.24|28
1651617000000|2022-05-03 22:30:00|2800.13|2792.43|2800.3|2792.6|2800.34|2792.64|2800.08|2792.38|29
1651617010000|2022-05-03 22:30:10|2800.07|2792.37|2799.84|2792.14|2800.38|2792.68|2799.17|2791.47|34
1651617020000|2022-05-03 22:30:20|2799.48|2791.78|2800.12|2792.42|2800.21|2792.51|2799.45|2791.75|34
1651617030000|2022-05-03 22:30:30|2799.8|2792.1|2800.04|2792.34|2800.22|2792.52|2799.8|2792.1|23
1651617040000|2022-05-03 22:30:40|2800.08|2792.38|2800.82|2793.12|2800.87|2793.17|2800|2792.3|29
1651617050000|2022-05-03 22:30:50|2800.84|2793.14|2801.35|2793.65|2801.35|2793.65|2800.84|2793.14|18
1651617060000|2022-05-03 22:31:00|2801.38|2793.68|2800.5|2792.8|2801.38|2793.68|2800.3|2792.6|26
1651617070000|2022-05-03 22:31:10|2800.48|2792.78|2800.17|2792.47|2800.54|2792.84|2800.16|2792.46|28
1651617080000|2022-05-03 22:31:20|2800.41|2792.71|2800.36|2792.66|2800.53|2792.83|2800.26|2792.56|15
1651617090000|2022-05-03 22:31:30|2800.26|2792.56|2800.02|2792.32|2800.35|2792.65|2800.01|2792.31|10
1651617100000|2022-05-03 22:31:40|2800.01|2792.31|2800.13|2792.43|2800.15|2792.45|2799.51|2791.81|12
1651617110000|2022-05-03 22:31:50|2799.51|2791.81|2799.7|2792|2800.04|2792.34|2799.31|2791.61|8
1651617120000|2022-05-03 22:32:00|2799.69|2791.99|2799.22|2791.52|2799.89|2792.19|2799.19|2791.49|12
1651617130000|2022-05-03 22:32:10|2799.19|2791.49|2799.22|2791.52|2799.38|2791.68|2799.18|2791.48|12
1651617140000|2022-05-03 22:32:20|2799.19|2791.49|2799.29|2791.59|2799.29|2791.59|2799.08|2791.38|9
1651617150000|2022-05-03 22:32:30|2799.35|2791.65|2800.16|2792.46|2800.31|2792.61|2799.35|2791.65|17
1651617160000|2022-05-03 22:32:40|2799.94|2792.24|2799.92|2792.22|2800.43|2792.73|2799.62|2791.92|27
1651617170000|2022-05-03 22:32:50|2799.95|2792.25|2799.77|2792.07|2800.24|2792.54|2799.77|2792.07|22
1651617180000|2022-05-03 22:33:00|2800.08|2792.38|2799.76|2792.06|2800.29|2792.59|2799.49|2791.79|23
1651617190000|2022-05-03 22:33:10|2799.54|2791.84|2799.4|2791.7|2799.98|2792.28|2799.4|2791.7|23
1651617200000|2022-05-03 22:33:20|2799.39|2791.69|2799.5|2791.8|2799.5|2791.8|2799.36|2791.66|13
1651617210000|2022-05-03 22:33:30|2799.43|2791.73|2799.48|2791.78|2799.5|2791.8|2799.43|2791.73|6
1651617220000|2022-05-03 22:33:40|2799.49|2791.79|2798.99|2791.29|2799.49|2791.79|2798.58|2790.88|16
1651617230000|2022-05-03 22:33:50|2799.02|2791.32|2799.09|2791.39|2799.09|2791.39|2798.99|2791.29|12
1651617240000|2022-05-03 22:34:00|2799.07|2791.37|2798.98|2791.28|2799.2|2791.5|2798.98|2791.28|13
1651617250000|2022-05-03 22:34:10|2798.95|2791.25|2797.77|2790.07|2798.98|2791.28|2797.32|2789.62|21
1651617260000|2022-05-03 22:34:20|2797.32|2789.62|2797.84|2790.14|2798.32|2790.62|2797.02|2789.32|34
1651617270000|2022-05-03 22:34:30|2798.25|2790.55|2798.32|2790.62|2798.33|2790.63|2798.09|2790.39|31
1651617280000|2022-05-03 22:34:40|2798.31|2790.61|2798.26|2790.56|2798.35|2790.65|2797.77|2790.07|31
1651617290000|2022-05-03 22:34:50|2798.48|2790.78|2798.67|2790.97|2798.88|2791.18|2798.32|2790.62|30
1651617300000|2022-05-03 22:35:00|2798.63|2790.93|2798.57|2790.87|2798.87|2791.17|2798.37|2790.67|33
1651617310000|2022-05-03 22:35:10|2798.53|2790.83|2798.63|2790.93|2798.83|2791.13|2798.19|2790.49|24
1651617320000|2022-05-03 22:35:20|2798.69|2790.99|2798.65|2790.95|2798.8|2791.1|2798.18|2790.48|29
1651617330000|2022-05-03 22:35:30|2798.54|2790.84|2798.45|2790.75|2798.75|2791.05|2798.39|2790.69|27
1651617340000|2022-05-03 22:35:40|2798.32|2790.62|2799.09|2791.39|2799.25|2791.55|2798.22|2790.52|19
1651617350000|2022-05-03 22:35:50|2799.12|2791.42|2798.61|2790.91|2799.35|2791.65|2798.61|2790.91|19
1651617360000|2022-05-03 22:36:00|2798.71|2791.01|2798.72|2791.02|2798.77|2791.07|2798.52|2790.82|18
1651617370000|2022-05-03 22:36:10|2798.71|2791.01|2798.79|2791.09|2798.86|2791.16|2798.69|2790.99|27
1651617380000|2022-05-03 22:36:20|2798.8|2791.1|2798.83|2791.13|2798.85|2791.15|2798.74|2791.04|30
1651617390000|2022-05-03 22:36:30|2798.87|2791.17|2798.84|2791.14|2799.03|2791.33|2798.42|2790.72|26
1651617400000|2022-05-03 22:36:40|2798.88|2791.18|2799.05|2791.35|2799.09|2791.39|2798.84|2791.14|30
1651617410000|2022-05-03 22:36:50|2799.26|2791.56|2798.9|2791.2|2799.73|2792.03|2798.9|2791.2|30
1651617420000|2022-05-03 22:37:00|2798.89|2791.19|2798.82|2791.12|2799.38|2791.68|2798.82|2791.12|25
1651617430000|2022-05-03 22:37:10|2798.66|2790.96|2798.73|2791.03|2798.95|2791.25|2798.66|2790.96|21
1651617440000|2022-05-03 22:37:20|2798.88|2791.18|2798.82|2791.12|2798.98|2791.28|2798.67|2790.97|24
1651617450000|2022-05-03 22:37:30|2798.91|2791.21|2798.84|2791.14|2799.05|2791.35|2798.57|2790.87|21
1651617460000|2022-05-03 22:37:40|2798.83|2791.13|2798.84|2791.14|2798.98|2791.28|2798.59|2790.89|14
1651617470000|2022-05-03 22:37:50|2798.66|2790.96|2798.29|2790.59|2798.98|2791.28|2797.94|2790.24|32
1651617480000|2022-05-03 22:38:00|2798.16|2790.46|2797.75|2790.05|2798.26|2790.56|2797.09|2789.39|21
1651617490000|2022-05-03 22:38:10|2797.03|2789.33|2797.04|2789.34|2797.65|2789.95|2796.03|2788.33|26
1651617500000|2022-05-03 22:38:20|2797.28|2789.58|2797.54|2789.84|2797.68|2789.98|2797.28|2789.58|26
1651617510000|2022-05-03 22:38:30|2797.55|2789.85|2797.54|2789.84|2797.55|2789.85|2797.43|2789.73|15
1651617520000|2022-05-03 22:38:40|2797.49|2789.79|2798.44|2790.74|2798.46|2790.76|2797.14|2789.44|35
1651617530000|2022-05-03 22:38:50|2798.43|2790.73|2798.45|2790.75|2798.69|2790.99|2798.19|2790.49|27
1651617540000|2022-05-03 22:39:00|2798.44|2790.74|2798.45|2790.75|2798.45|2790.75|2798.44|2790.74|4
1651617550000|2022-05-03 22:39:10|2798.44|2790.74|2799.45|2791.75|2799.45|2791.75|2798.44|2790.74|18
1651617560000|2022-05-03 22:39:20|2799.87|2792.17|2799.63|2791.93|2800|2792.3|2799.37|2791.67|21
1651617570000|2022-05-03 22:39:30|2799.5|2791.8|2799.5|2791.8|2799.63|2791.93|2799.47|2791.77|8
1651617580000|2022-05-03 22:39:40|2799.39|2791.69|2798.8|2791.1|2799.5|2791.8|2798.78|2791.08|9
1651617590000|2022-05-03 22:39:50|2798.78|2791.08|2798.38|2790.68|2798.78|2791.08|2798.38|2790.68|20
1651617600000|2022-05-03 22:40:00|2798.34|2790.64|2797.83|2790.13|2798.59|2790.89|2797.83|2790.13|25
1651617610000|2022-05-03 22:40:10|2797.72|2790.02|2797.79|2790.09|2798.38|2790.68|2797.61|2789.91|22
1651617620000|2022-05-03 22:40:20|2797.73|2790.03|2797.64|2789.94|2797.79|2790.09|2797.61|2789.91|18
1651617630000|2022-05-03 22:40:30|2797.77|2790.07|2797.79|2790.09|2797.83|2790.13|2797.7|2790|18
1651617640000|2022-05-03 22:40:40|2797.76|2790.06|2797.83|2790.13|2797.83|2790.13|2797.52|2789.82|24
1651617650000|2022-05-03 22:40:50|2797.61|2789.91|2797.64|2789.94|2797.78|2790.08|2797.24|2789.54|24
1651617660000|2022-05-03 22:41:00|2797.65|2789.95|2797.64|2789.94|2797.65|2789.95|2797.48|2789.78|8
1651617670000|2022-05-03 22:41:10|2797.4|2789.7|2797.41|2789.71|2797.41|2789.71|2797.4|2789.7|2
1651617680000|2022-05-03 22:41:20|2797.4|2789.7|2797.31|2789.61|2797.4|2789.7|2797.31|2789.61|3
1651617690000|2022-05-03 22:41:30|2797.19|2789.49|2797.03|2789.33|2797.19|2789.49|2797.03|2789.33|10
1651617700000|2022-05-03 22:41:40|2797.05|2789.35|2797.02|2789.32|2797.05|2789.35|2797.02|2789.32|5
1651617710000|2022-05-03 22:41:50|2796.85|2789.15|2795.98|2788.28|2797.02|2789.32|2795.98|2788.28|16
1651617720000|2022-05-03 22:42:00|2795.93|2788.23|2796.12|2788.42|2796.12|2788.42|2795.87|2788.17|27
1651617730000|2022-05-03 22:42:10|2795.98|2788.28|2795.55|2787.85|2796.04|2788.34|2795.37|2787.67|24
1651617740000|2022-05-03 22:42:20|2795.62|2787.92|2794.34|2786.64|2796.04|2788.34|2794.23|2786.53|26
1651617750000|2022-05-03 22:42:30|2794.05|2786.35|2794.22|2786.52|2794.9|2787.2|2794.05|2786.35|20
1651617760000|2022-05-03 22:42:40|2794.21|2786.51|2794.63|2786.93|2794.67|2786.97|2794.17|2786.47|17
1651617770000|2022-05-03 22:42:50|2794.64|2786.94|2794.74|2787.04|2795.41|2787.71|2794.59|2786.89|19
1651617780000|2022-05-03 22:43:00|2794.59|2786.89|2795.91|2788.21|2796.27|2788.57|2794.58|2786.88|20
1651617790000|2022-05-03 22:43:10|2796.32|2788.62|2796.27|2788.57|2796.36|2788.66|2795.93|2788.23|25
1651617800000|2022-05-03 22:43:20|2796.13|2788.43|2796.28|2788.58|2796.38|2788.68|2796.05|2788.35|27
1651617810000|2022-05-03 22:43:30|2796.27|2788.57|2796.27|2788.57|2796.4|2788.7|2796.08|2788.38|30
1651617820000|2022-05-03 22:43:40|2796.12|2788.42|2796.33|2788.63|2796.41|2788.71|2795.92|2788.22|25
1651617830000|2022-05-03 22:43:50|2796.13|2788.43|2795.54|2787.84|2796.17|2788.47|2795.41|2787.71|26
1651617840000|2022-05-03 22:44:00|2795.55|2787.85|2794.78|2787.08|2795.85|2788.15|2794.78|2787.08|28
1651617850000|2022-05-03 22:44:10|2794.62|2786.92|2794.11|2786.41|2795.09|2787.39|2794.11|2786.41|23
1651617860000|2022-05-03 22:44:20|2794.29|2786.59|2794.07|2786.37|2794.45|2786.75|2793.8|2786.1|27
1651617870000|2022-05-03 22:44:30|2794.11|2786.41|2793.8|2786.1|2794.17|2786.47|2793.55|2785.85|24
1651617880000|2022-05-03 22:44:40|2793.82|2786.12|2793.88|2786.18|2794.07|2786.37|2793.55|2785.85|19
1651617890000|2022-05-03 22:44:50|2793.8|2786.1|2793.82|2786.12|2793.95|2786.25|2793.8|2786.1|16
1651617900000|2022-05-03 22:45:00|2793.81|2786.11|2793.8|2786.1|2794.09|2786.39|2793.78|2786.08|22
1651617910000|2022-05-03 22:45:10|2794|2786.3|2792.23|2784.53|2794.05|2786.35|2792.23|2784.53|26
1651617920000|2022-05-03 22:45:20|2792.82|2785.12|2792.13|2784.43|2792.82|2785.12|2792.1|2784.4|20
1651617930000|2022-05-03 22:45:30|2792.14|2784.44|2792.16|2784.46|2792.2|2784.5|2791.88|2784.18|22
1651617940000|2022-05-03 22:45:40|2792.05|2784.35|2792.77|2785.07|2792.77|2785.07|2792.02|2784.32|26
1651617950000|2022-05-03 22:45:50|2792.79|2785.09|2792.22|2784.52|2792.94|2785.24|2792.22|2784.52|32
1651617960000|2022-05-03 22:46:00|2792.58|2784.88|2792.5|2784.8|2792.62|2784.92|2792.21|2784.51|23
1651617970000|2022-05-03 22:46:10|2792.47|2784.77|2792.28|2784.58|2792.5|2784.8|2792.19|2784.49|22
1651617980000|2022-05-03 22:46:20|2792.5|2784.8|2792.54|2784.84|2792.58|2784.88|2792.19|2784.49|35
1651617990000|2022-05-03 22:46:30|2792.31|2784.61|2792.87|2785.17|2793.27|2785.57|2792.31|2784.61|34
1651618000000|2022-05-03 22:46:40|2792.86|2785.16|2792.78|2785.08|2793.03|2785.33|2792.44|2784.74|13
1651618010000|2022-05-03 22:46:50|2792.86|2785.16|2792.18|2784.48|2792.98|2785.28|2792.18|2784.48|17
1651618020000|2022-05-03 22:47:00|2792.2|2784.5|2792.14|2784.44|2792.23|2784.53|2792.03|2784.33|18
1651618030000|2022-05-03 22:47:10|2792.19|2784.49|2791.08|2783.38|2792.19|2784.49|2790.99|2783.29|24
1651618040000|2022-05-03 22:47:20|2790.97|2783.27|2790.86|2783.16|2791.53|2783.83|2790.53|2782.83|25
1651618050000|2022-05-03 22:47:30|2791.04|2783.34|2791.53|2783.83|2791.53|2783.83|2790.71|2783.01|24
1651618060000|2022-05-03 22:47:40|2791|2783.3|2790.31|2782.61|2791.18|2783.48|2790.06|2782.36|27
1651618070000|2022-05-03 22:47:50|2790.32|2782.62|2789.67|2781.97|2790.61|2782.91|2789.55|2781.85|28
1651618080000|2022-05-03 22:48:00|2789.6|2781.9|2791.14|2783.44|2791.54|2783.84|2789.56|2781.86|34
1651618090000|2022-05-03 22:48:10|2791.15|2783.45|2792.15|2784.45|2792.18|2784.48|2791.1|2783.4|31
1651618100000|2022-05-03 22:48:20|2792.31|2784.61|2792.59|2784.89|2792.99|2785.29|2791.92|2784.22|37
1651618110000|2022-05-03 22:48:30|2792.92|2785.22|2792.53|2784.83|2793.08|2785.38|2792.41|2784.71|26
1651618120000|2022-05-03 22:48:40|2792.54|2784.84|2792.78|2785.08|2793.16|2785.46|2792.54|2784.84|26
1651618130000|2022-05-03 22:48:50|2792.79|2785.09|2792.21|2784.51|2793.19|2785.49|2792.18|2784.48|32
1651618140000|2022-05-03 22:49:00|2792.2|2784.5|2792.89|2785.19|2793.01|2785.31|2792.15|2784.45|27
1651618150000|2022-05-03 22:49:10|2792.91|2785.21|2793.87|2786.17|2793.87|2786.17|2792.88|2785.18|27
1651618160000|2022-05-03 22:49:20|2793.74|2786.04|2793.21|2785.51|2793.74|2786.04|2793.21|2785.51|20
1651618170000|2022-05-03 22:49:30|2793.01|2785.31|2793.01|2785.31|2793.01|2785.31|2793.01|2785.31|1
1651618180000|2022-05-03 22:49:40|2792.94|2785.24|2792.93|2785.23|2792.94|2785.24|2792.92|2785.22|4
1651618190000|2022-05-03 22:49:50|2792.94|2785.24|2793.44|2785.74|2793.48|2785.78|2792.93|2785.23|28
1651618200000|2022-05-03 22:50:00|2793.48|2785.78|2793.22|2785.52|2793.53|2785.83|2793.08|2785.38|29
1651618210000|2022-05-03 22:50:10|2793.27|2785.57|2793.19|2785.49|2793.27|2785.57|2792.65|2784.95|30
1651618220000|2022-05-03 22:50:20|2793.27|2785.57|2793.19|2785.49|2793.55|2785.85|2793.12|2785.42|20
1651618230000|2022-05-03 22:50:30|2793.24|2785.54|2793.19|2785.49|2793.3|2785.6|2793.18|2785.48|9
1651618240000|2022-05-03 22:50:40|2793.3|2785.6|2792.25|2784.55|2793.3|2785.6|2792.25|2784.55|20
1651618250000|2022-05-03 22:50:50|2792.17|2784.47|2792.03|2784.33|2792.29|2784.59|2791.65|2783.95|22
1651618260000|2022-05-03 22:51:00|2792.01|2784.31|2792.06|2784.36|2792.06|2784.36|2791.99|2784.29|18
1651618270000|2022-05-03 22:51:10|2792.03|2784.33|2792.03|2784.33|2792.06|2784.36|2792.03|2784.33|3
1651618280000|2022-05-03 22:51:20|2792.06|2784.36|2791.51|2783.81|2792.06|2784.36|2791.39|2783.69|23
1651618290000|2022-05-03 22:51:30|2791.52|2783.82|2792.15|2784.45|2792.15|2784.45|2791.52|2783.82|18
1651618300000|2022-05-03 22:51:40|2792.1|2784.4|2792.1|2784.4|2792.15|2784.45|2791.97|2784.27|18
1651618310000|2022-05-03 22:51:50|2792.15|2784.45|2792.16|2784.46|2792.16|2784.46|2791.47|2783.77|24
1651618320000|2022-05-03 22:52:00|2791.82|2784.12|2791.47|2783.77|2792.05|2784.35|2791.46|2783.76|20
1651618330000|2022-05-03 22:52:10|2791.96|2784.26|2791.49|2783.79|2792.12|2784.42|2791.49|2783.79|15
1651618340000|2022-05-03 22:52:20|2792.12|2784.42|2791.97|2784.27|2792.12|2784.42|2791.45|2783.75|18
1651618350000|2022-05-03 22:52:30|2791.82|2784.12|2791.58|2783.88|2791.97|2784.27|2791.36|2783.66|19
1651618360000|2022-05-03 22:52:40|2791.59|2783.89|2791.05|2783.35|2791.59|2783.89|2790.42|2782.72|33
1651618370000|2022-05-03 22:52:50|2791.03|2783.33|2790.83|2783.13|2791.13|2783.43|2790.22|2782.52|26
1651618380000|2022-05-03 22:53:00|2790.8|2783.1|2790.24|2782.54|2790.8|2783.1|2790.07|2782.37|18
1651618390000|2022-05-03 22:53:10|2790.25|2782.55|2789.86|2782.16|2790.25|2782.55|2789.78|2782.08|24
1651618400000|2022-05-03 22:53:20|2789.87|2782.17|2789.91|2782.21|2790.01|2782.31|2789.84|2782.14|25
1651618410000|2022-05-03 22:53:30|2789.94|2782.24|2789.89|2782.19|2789.95|2782.25|2789.82|2782.12|12
1651618420000|2022-05-03 22:53:40|2789.88|2782.18|2790.27|2782.57|2790.27|2782.57|2789.71|2782.01|8
1651618430000|2022-05-03 22:53:50|2790.43|2782.73|2791.27|2783.57|2791.59|2783.89|2790.43|2782.73|31
1651618440000|2022-05-03 22:54:00|2791.52|2783.82|2791.76|2784.06|2791.82|2784.12|2791.19|2783.49|25
1651618450000|2022-05-03 22:54:10|2791.6|2783.9|2792.77|2785.07|2792.77|2785.07|2791.48|2783.78|27
1651618460000|2022-05-03 22:54:20|2792.78|2785.08|2792.65|2784.95|2792.82|2785.12|2792.31|2784.61|26
1651618470000|2022-05-03 22:54:30|2792.59|2784.89|2793.31|2785.61|2793.34|2785.64|2792.54|2784.84|27
1651618480000|2022-05-03 22:54:40|2793.27|2785.57|2793.13|2785.43|2793.27|2785.57|2792.95|2785.25|26
1651618490000|2022-05-03 22:54:50|2793.11|2785.41|2792.83|2785.13|2793.11|2785.41|2792.44|2784.74|32
1651618500000|2022-05-03 22:55:00|2792.85|2785.15|2792.28|2784.58|2792.98|2785.28|2792.09|2784.39|30
1651618510000|2022-05-03 22:55:10|2791.99|2784.29|2792.58|2784.88|2792.72|2785.02|2791.89|2784.19|34
1651618520000|2022-05-03 22:55:20|2792.43|2784.73|2791.35|2783.65|2792.63|2784.93|2791.35|2783.65|30
1651618530000|2022-05-03 22:55:30|2791.53|2783.83|2791.74|2784.04|2792.23|2784.53|2791.16|2783.46|33
1651618540000|2022-05-03 22:55:40|2791.77|2784.07|2791.38|2783.68|2791.86|2784.16|2791.16|2783.46|31
1651618550000|2022-05-03 22:55:50|2791.39|2783.69|2790.24|2782.54|2791.61|2783.91|2790.24|2782.54|23
1651618560000|2022-05-03 22:56:00|2790.41|2782.71|2790.13|2782.43|2790.86|2783.16|2790.13|2782.43|29
1651618570000|2022-05-03 22:56:10|2790.14|2782.44|2790.05|2782.35|2790.36|2782.66|2789.93|2782.23|13
1651618580000|2022-05-03 22:56:20|2790.04|2782.34|2789.27|2781.57|2790.05|2782.35|2789.27|2781.57|9
1651618590000|2022-05-03 22:56:30|2789.46|2781.76|2789.21|2781.51|2789.46|2781.76|2788.95|2781.25|22
1651618600000|2022-05-03 22:56:40|2789.22|2781.52|2789.21|2781.51|2789.22|2781.52|2789.21|2781.51|6
1651618610000|2022-05-03 22:56:50|2789.22|2781.52|2788.77|2781.07|2789.22|2781.52|2788.77|2781.07|6
1651618620000|2022-05-03 22:57:00|2788.86|2781.16|2789.84|2782.14|2789.84|2782.14|2788.65|2780.95|17
1651618630000|2022-05-03 22:57:10|2790.13|2782.43|2789.33|2781.63|2790.13|2782.43|2789.33|2781.63|9
1651618640000|2022-05-03 22:57:20|2790.48|2782.78|2789.7|2782|2790.58|2782.88|2789.6|2781.9|29
1651618650000|2022-05-03 22:57:30|2789.77|2782.07|2789.29|2781.59|2789.88|2782.18|2789.12|2781.42|22
1651618660000|2022-05-03 22:57:40|2789.26|2781.56|2789.25|2781.55|2789.26|2781.56|2789.19|2781.49|11
1651618670000|2022-05-03 22:57:50|2789.26|2781.56|2789.26|2781.56|2789.26|2781.56|2789.23|2781.53|9
1651618680000|2022-05-03 22:58:00|2789.25|2781.55|2789.25|2781.55|2789.26|2781.56|2789.23|2781.53|13
1651618690000|2022-05-03 22:58:10|2789.09|2781.39|2789.09|2781.39|2789.25|2781.55|2789.09|2781.39|7
1651618700000|2022-05-03 22:58:20|2789.23|2781.53|2788.73|2781.03|2789.34|2781.64|2788.73|2781.03|20
1651618710000|2022-05-03 22:58:30|2788.93|2781.23|2788.75|2781.05|2788.94|2781.24|2788.73|2781.03|16
1651618720000|2022-05-03 22:58:40|2788.85|2781.15|2788.58|2780.88|2788.85|2781.15|2788.35|2780.65|20
1651618730000|2022-05-03 22:58:50|2788.43|2780.73|2789.27|2781.57|2789.59|2781.89|2788.34|2780.64|35
1651618740000|2022-05-03 22:59:00|2789.33|2781.63|2789.06|2781.36|2790.2|2782.5|2789.06|2781.36|31
1651618750000|2022-05-03 22:59:10|2789.07|2781.37|2789.33|2781.63|2789.86|2782.16|2788.97|2781.27|28
1651618760000|2022-05-03 22:59:20|2789.32|2781.62|2789.08|2781.38|2789.34|2781.64|2788.98|2781.28|23
1651618770000|2022-05-03 22:59:30|2789.05|2781.35|2789.01|2781.31|2789.05|2781.35|2789|2781.3|11
1651618780000|2022-05-03 22:59:40|2789|2781.3|2788.99|2781.29|2789.01|2781.31|2788.99|2781.29|10
1651618790000|2022-05-03 22:59:50|2789.01|2781.31|2788.73|2781.03|2789.01|2781.31|2788.24|2780.54|14
1651618810000|2022-05-03 23:00:10|2788.98|2781.28|2789.32|2781.62|2789.36|2781.66|2788.98|2781.28|20
1651618820000|2022-05-03 23:00:20|2789.18|2781.48|2788.75|2781.05|2789.36|2781.66|2788.33|2780.63|30
1651618830000|2022-05-03 23:00:30|2788.34|2780.64|2788.24|2780.54|2789.28|2781.58|2788.24|2780.54|32
1651618840000|2022-05-03 23:00:40|2788.46|2780.76|2788.03|2780.33|2788.71|2781.01|2787.63|2779.93|28
1651618850000|2022-05-03 23:00:50|2787.98|2780.28|2788.03|2780.33|2788.03|2780.33|2787.79|2780.09|10
1651618860000|2022-05-03 23:01:00|2788.01|2780.31|2787.59|2779.89|2788.01|2780.31|2787.49|2779.79|18
1651618870000|2022-05-03 23:01:10|2787.57|2779.87|2787.08|2779.38|2787.57|2779.87|2787.08|2779.38|22
1651618880000|2022-05-03 23:01:20|2787.17|2779.47|2786.76|2779.06|2787.17|2779.47|2786.76|2779.06|18
1651618890000|2022-05-03 23:01:30|2786.7|2779|2786.01|2778.31|2786.7|2779|2785.71|2778.01|22
1651618900000|2022-05-03 23:01:40|2785.89|2778.19|2786.17|2778.47|2786.6|2778.9|2785.89|2778.19|28
1651618910000|2022-05-03 23:01:50|2786.2|2778.5|2786.01|2778.31|2786.23|2778.53|2785.85|2778.15|20
1651618920000|2022-05-03 23:02:00|2785.66|2777.96|2785.94|2778.24|2786.14|2778.44|2785.58|2777.88|24
1651618930000|2022-05-03 23:02:10|2786.26|2778.56|2786.18|2778.48|2787.1|2779.4|2786.18|2778.48|27
1651618940000|2022-05-03 23:02:20|2786.62|2778.92|2787.05|2779.35|2787.06|2779.36|2786.11|2778.41|30
1651618950000|2022-05-03 23:02:30|2786.92|2779.22|2786.7|2779|2786.96|2779.26|2786.44|2778.74|32
1651618960000|2022-05-03 23:02:40|2786.66|2778.96|2786.46|2778.76|2786.99|2779.29|2786.22|2778.52|32
1651618970000|2022-05-03 23:02:50|2787.06|2779.36|2787.03|2779.33|2787.06|2779.36|2786.48|2778.78|28
1651618980000|2022-05-03 23:03:00|2787.04|2779.34|2786.52|2778.82|2787.58|2779.88|2786.52|2778.82|36
1651618990000|2022-05-03 23:03:10|2786.81|2779.11|2786.9|2779.2|2786.99|2779.29|2786.3|2778.6|23
1651619000000|2022-05-03 23:03:20|2786.91|2779.21|2787.33|2779.63|2787.35|2779.65|2786.41|2778.71|16
1651619010000|2022-05-03 23:03:30|2787.47|2779.77|2787.48|2779.78|2787.64|2779.94|2787.33|2779.63|30
1651619020000|2022-05-03 23:03:40|2787.58|2779.88|2786.91|2779.21|2787.65|2779.95|2786.91|2779.21|16
1651619030000|2022-05-03 23:03:50|2786.88|2779.18|2787.08|2779.38|2787.15|2779.45|2786.8|2779.1|22
1651619040000|2022-05-03 23:04:00|2786.92|2779.22|2786.19|2778.49|2787.2|2779.5|2786.19|2778.49|19
1651619050000|2022-05-03 23:04:10|2786.17|2778.47|2786.1|2778.4|2786.17|2778.47|2785.97|2778.27|11
1651619060000|2022-05-03 23:04:20|2786.14|2778.44|2786.96|2779.26|2786.98|2779.28|2786.05|2778.35|18
1651619070000|2022-05-03 23:04:30|2787.05|2779.35|2788.25|2780.55|2788.38|2780.68|2786.72|2779.02|32
1651619080000|2022-05-03 23:04:40|2788.22|2780.52|2785.62|2777.92|2788.22|2780.52|2785.18|2777.48|35
1651619090000|2022-05-03 23:04:50|2785.67|2777.97|2784.85|2777.15|2785.67|2777.97|2784.85|2777.15|26
1651619100000|2022-05-03 23:05:00|2784.87|2777.17|2785.42|2777.72|2785.67|2777.97|2784.71|2777.01|31
1651619110000|2022-05-03 23:05:10|2785.12|2777.42|2785.65|2777.95|2785.78|2778.08|2785.11|2777.41|31
1651619120000|2022-05-03 23:05:20|2785.78|2778.08|2785.7|2778|2786.36|2778.66|2785.57|2777.87|38
1651619130000|2022-05-03 23:05:30|2785.67|2777.97|2785.95|2778.25|2786.06|2778.36|2785.67|2777.97|19
1651619140000|2022-05-03 23:05:40|2785.9|2778.2|2786.77|2779.07|2786.81|2779.11|2785.56|2777.86|37
1651619150000|2022-05-03 23:05:50|2786.78|2779.08|2786.77|2779.07|2787.14|2779.44|2786.34|2778.64|32
1651619160000|2022-05-03 23:06:00|2786.78|2779.08|2786.13|2778.43|2787.15|2779.45|2786.13|2778.43|32
1651619170000|2022-05-03 23:06:10|2785.74|2778.04|2785.74|2778.04|2785.95|2778.25|2785.67|2777.97|21
1651619180000|2022-05-03 23:06:20|2785.86|2778.16|2786.02|2778.32|2786.08|2778.38|2785.66|2777.96|22
1651619190000|2022-05-03 23:06:30|2786|2778.3|2786|2778.3|2786.04|2778.34|2785.85|2778.15|16
1651619200000|2022-05-03 23:06:40|2786.02|2778.32|2785.85|2778.15|2786.02|2778.32|2785.85|2778.15|13
1651619210000|2022-05-03 23:06:50|2785.83|2778.13|2786|2778.3|2786|2778.3|2785.82|2778.12|4
1651619220000|2022-05-03 23:07:00|2785.96|2778.26|2785.96|2778.26|2786.13|2778.43|2785.89|2778.19|21
1651619230000|2022-05-03 23:07:10|2785.95|2778.25|2785.13|2777.43|2785.96|2778.26|2785.13|2777.43|19
1651619240000|2022-05-03 23:07:20|2785.12|2777.42|2785.01|2777.31|2785.12|2777.42|2784.9|2777.2|14
1651619250000|2022-05-03 23:07:30|2784.9|2777.2|2784.81|2777.11|2785.14|2777.44|2784.38|2776.68|25
1651619260000|2022-05-03 23:07:40|2785.44|2777.74|2786.44|2778.74|2786.84|2779.14|2784.83|2777.13|33
1651619270000|2022-05-03 23:07:50|2786.84|2779.14|2786.38|2778.68|2787.18|2779.48|2786.19|2778.49|31
1651619280000|2022-05-03 23:08:00|2786.21|2778.51|2786.68|2778.98|2786.8|2779.1|2786.21|2778.51|21
1651619290000|2022-05-03 23:08:10|2786.7|2779|2785.97|2778.27|2787.06|2779.36|2785.41|2777.71|34
1651619300000|2022-05-03 23:08:20|2785.96|2778.26|2784.26|2776.56|2786.07|2778.37|2784.26|2776.56|23
1651619310000|2022-05-03 23:08:30|2784.38|2776.68|2784.36|2776.66|2784.38|2776.68|2783.63|2775.93|17
1651619320000|2022-05-03 23:08:40|2784.39|2776.69|2782.69|2774.99|2784.73|2777.03|2782.17|2774.47|38
1651619330000|2022-05-03 23:08:50|2782.7|2775|2782.91|2775.21|2782.94|2775.24|2782.69|2774.99|22
1651619340000|2022-05-03 23:09:00|2782.94|2775.24|2782.31|2774.61|2782.96|2775.26|2782.04|2774.34|21
1651619350000|2022-05-03 23:09:10|2782.36|2774.66|2781.86|2774.16|2782.36|2774.66|2781.85|2774.15|26
1651619360000|2022-05-03 23:09:20|2781.78|2774.08|2781.15|2773.45|2781.91|2774.21|2781.15|2773.45|23
1651619370000|2022-05-03 23:09:30|2781.19|2773.49|2781.08|2773.38|2781.53|2773.83|2780.75|2773.05|26
1651619380000|2022-05-03 23:09:40|2781.04|2773.34|2780.4|2772.7|2781.49|2773.79|2780.1|2772.4|27
1651619390000|2022-05-03 23:09:50|2781.47|2773.77|2781.7|2774|2782.21|2774.51|2781.11|2773.41|31
1651619400000|2022-05-03 23:10:00|2781.52|2773.82|2781.96|2774.26|2782.1|2774.4|2781.13|2773.43|29
1651619410000|2022-05-03 23:10:10|2781.13|2773.43|2781.4|2773.7|2782.1|2774.4|2781.13|2773.43|30
1651619420000|2022-05-03 23:10:20|2782.1|2774.4|2780.43|2772.73|2782.1|2774.4|2780.43|2772.73|30
1651619430000|2022-05-03 23:10:30|2780.54|2772.84|2780.71|2773.01|2781.54|2773.84|2779.88|2772.18|19
1651619440000|2022-05-03 23:10:40|2779.91|2772.21|2782.68|2774.98|2782.76|2775.06|2779.21|2771.51|31
1651619450000|2022-05-03 23:10:50|2782.49|2774.79|2784.11|2776.41|2784.27|2776.57|2781.89|2774.19|34
1651619460000|2022-05-03 23:11:00|2784.2|2776.5|2784.5|2776.8|2784.95|2777.25|2784.02|2776.32|32
1651619470000|2022-05-03 23:11:10|2784.71|2777.01|2784.99|2777.29|2785.67|2777.97|2784.4|2776.7|36
1651619480000|2022-05-03 23:11:20|2785.22|2777.52|2785.17|2777.47|2785.25|2777.55|2784.74|2777.04|32
1651619490000|2022-05-03 23:11:30|2785.23|2777.53|2784.99|2777.29|2785.53|2777.83|2784.95|2777.25|27
1651619500000|2022-05-03 23:11:40|2784.82|2777.12|2784.87|2777.17|2785.25|2777.55|2784.49|2776.79|34
1651619510000|2022-05-03 23:11:50|2784.92|2777.22|2785.52|2777.82|2785.6|2777.9|2784.92|2777.22|32
1651619520000|2022-05-03 23:12:00|2785.49|2777.79|2785.57|2777.87|2785.59|2777.89|2785.26|2777.56|32
1651619530000|2022-05-03 23:12:10|2785.56|2777.86|2785.12|2777.42|2785.6|2777.9|2785.12|2777.42|36
1651619540000|2022-05-03 23:12:20|2785.57|2777.87|2785.9|2778.2|2786.12|2778.42|2785.56|2777.86|33
1651619550000|2022-05-03 23:12:30|2785.92|2778.22|2787.04|2779.34|2787.31|2779.61|2785.92|2778.22|27
1651619560000|2022-05-03 23:12:40|2787.05|2779.35|2786.37|2778.67|2787.31|2779.61|2785.79|2778.09|32
1651619570000|2022-05-03 23:12:50|2786.36|2778.66|2786.78|2779.08|2786.98|2779.28|2786.22|2778.52|24
1651619580000|2022-05-03 23:13:00|2786.73|2779.03|2786.58|2778.88|2786.78|2779.08|2786.14|2778.44|25
1651619590000|2022-05-03 23:13:10|2786.57|2778.87|2785.26|2777.56|2786.88|2779.18|2785.25|2777.55|30
1651619600000|2022-05-03 23:13:20|2785.3|2777.6|2784.63|2776.93|2785.43|2777.73|2784.6|2776.9|20
1651619610000|2022-05-03 23:13:30|2784.66|2776.96|2784.81|2777.11|2784.83|2777.13|2784.63|2776.93|16
1651619620000|2022-05-03 23:13:40|2784.8|2777.1|2784.82|2777.12|2784.89|2777.19|2784.78|2777.08|21
1651619630000|2022-05-03 23:13:50|2784.79|2777.09|2784.95|2777.25|2785.45|2777.75|2784.44|2776.74|29
1651619640000|2022-05-03 23:14:00|2784.52|2776.82|2783.8|2776.1|2785.14|2777.44|2783.74|2776.04|32
1651619650000|2022-05-03 23:14:10|2783.99|2776.29|2783.82|2776.12|2784.11|2776.41|2783.55|2775.85|22
1651619660000|2022-05-03 23:14:20|2783.7|2776|2783.23|2775.53|2783.7|2776|2783.05|2775.35|20
1651619670000|2022-05-03 23:14:30|2783.14|2775.44|2783|2775.3|2783.19|2775.49|2782.07|2774.37|35
1651619680000|2022-05-03 23:14:40|2783.1|2775.4|2783.2|2775.5|2783.64|2775.94|2782.89|2775.19|33
1651619690000|2022-05-03 23:14:50|2783.18|2775.48|2783.12|2775.42|2783.18|2775.48|2782.73|2775.03|33
1651619700000|2022-05-03 23:15:00|2783.11|2775.41|2783.53|2775.83|2783.66|2775.96|2783.04|2775.34|32
1651619710000|2022-05-03 23:15:10|2783.68|2775.98|2783.53|2775.83|2783.76|2776.06|2783.09|2775.39|25
1651619720000|2022-05-03 23:15:20|2783.56|2775.86|2783.09|2775.39|2783.59|2775.89|2782.98|2775.28|24
1651619730000|2022-05-03 23:15:30|2783.06|2775.36|2783.09|2775.39|2783.19|2775.49|2783.06|2775.36|12
1651619740000|2022-05-03 23:15:40|2783.08|2775.38|2782.92|2775.22|2783.2|2775.5|2782.84|2775.14|12
1651619750000|2022-05-03 23:15:50|2782.89|2775.19|2783.55|2775.85|2783.86|2776.16|2782.79|2775.09|16
1651619760000|2022-05-03 23:16:00|2783.86|2776.16|2784.25|2776.55|2784.26|2776.56|2783.05|2775.35|17
1651619770000|2022-05-03 23:16:10|2784.17|2776.47|2784.13|2776.43|2784.35|2776.65|2783.88|2776.18|32
1651619780000|2022-05-03 23:16:20|2784.12|2776.42|2783.31|2775.61|2784.21|2776.51|2782.54|2774.84|33
1651619790000|2022-05-03 23:16:30|2783.27|2775.57|2783.27|2775.57|2783.4|2775.7|2782.53|2774.83|20
1651619800000|2022-05-03 23:16:40|2783.26|2775.56|2783.3|2775.6|2783.55|2775.85|2783.06|2775.36|23
1651619810000|2022-05-03 23:16:50|2783.12|2775.42|2782.91|2775.21|2783.3|2775.6|2782.17|2774.47|28
1651619820000|2022-05-03 23:17:00|2782.92|2775.22|2782.65|2774.95|2783.19|2775.49|2782.49|2774.79|32
1651619830000|2022-05-03 23:17:10|2782.53|2774.83|2782.87|2775.17|2782.92|2775.22|2782.08|2774.38|25
1651619840000|2022-05-03 23:17:20|2782.86|2775.16|2783.01|2775.31|2783.18|2775.48|2782.43|2774.73|27
1651619850000|2022-05-03 23:17:30|2782.95|2775.25|2782.94|2775.24|2783.06|2775.36|2782.52|2774.82|29
1651619860000|2022-05-03 23:17:40|2782.88|2775.18|2782.63|2774.93|2783.48|2775.78|2782.23|2774.53|27
1651619870000|2022-05-03 23:17:50|2782.94|2775.24|2783.08|2775.38|2783.16|2775.46|2782.62|2774.92|20
1651619880000|2022-05-03 23:18:00|2783.06|2775.36|2783.07|2775.37|2783.15|2775.45|2783.06|2775.36|17
1651619890000|2022-05-03 23:18:10|2783.09|2775.39|2783.07|2775.37|2783.25|2775.55|2782.97|2775.27|24
1651619900000|2022-05-03 23:18:20|2783.08|2775.38|2783.32|2775.62|2784.78|2777.08|2783.08|2775.38|25
1651619910000|2022-05-03 23:18:30|2783.16|2775.46|2782.94|2775.24|2783.17|2775.47|2782.94|2775.24|13
1651619920000|2022-05-03 23:18:40|2782.96|2775.26|2782.95|2775.25|2783.1|2775.4|2782.94|2775.24|16
1651619930000|2022-05-03 23:18:50|2783.01|2775.31|2783.01|2775.31|2783.18|2775.48|2782.95|2775.25|12
1651619940000|2022-05-03 23:19:00|2782.96|2775.26|2782.7|2775|2782.96|2775.26|2782.58|2774.88|22
1651619950000|2022-05-03 23:19:10|2782.69|2774.99|2782.69|2774.99|2782.75|2775.05|2782.61|2774.91|16
1651619960000|2022-05-03 23:19:20|2782.61|2774.91|2782.34|2774.64|2782.61|2774.91|2782.3|2774.6|14
1651619970000|2022-05-03 23:19:30|2782.4|2774.7|2782.32|2774.62|2782.4|2774.7|2781.93|2774.23|27
1651619980000|2022-05-03 23:19:40|2782.37|2774.67|2783.68|2775.98|2783.68|2775.98|2781.78|2774.08|25
1651619990000|2022-05-03 23:19:50|2783.89|2776.19|2783.97|2776.27|2784.82|2777.12|2783.89|2776.19|37
1651620000000|2022-05-03 23:20:00|2783.79|2776.09|2783.64|2775.94|2784.38|2776.68|2782.88|2775.18|29
1651620010000|2022-05-03 23:20:10|2783.58|2775.88|2783.42|2775.72|2783.88|2776.18|2783.37|2775.67|28
1651620020000|2022-05-03 23:20:20|2783.47|2775.77|2784.77|2777.07|2785.54|2777.84|2783.41|2775.71|34
1651620030000|2022-05-03 23:20:30|2784.78|2777.08|2784.92|2777.22|2784.92|2777.22|2784.75|2777.05|30
1651620040000|2022-05-03 23:20:40|2784.98|2777.28|2785.6|2777.9|2785.95|2778.25|2784.98|2777.28|30
1651620050000|2022-05-03 23:20:50|2785.64|2777.94|2785.27|2777.57|2785.66|2777.96|2785.22|2777.52|32
1651620060000|2022-05-03 23:21:00|2785.23|2777.53|2785.11|2777.41|2785.47|2777.77|2785.11|2777.41|30
1651620070000|2022-05-03 23:21:10|2785.13|2777.43|2784.81|2777.11|2785.22|2777.52|2784.26|2776.56|36
1651620080000|2022-05-03 23:21:20|2784.72|2777.02|2784.78|2777.08|2784.97|2777.27|2783.95|2776.25|33
1651620090000|2022-05-03 23:21:30|2784.48|2776.78|2784.97|2777.27|2785.03|2777.33|2784.3|2776.6|23
1651620100000|2022-05-03 23:21:40|2784.4|2776.7|2784.97|2777.27|2784.97|2777.27|2784.39|2776.69|15
1651620110000|2022-05-03 23:21:50|2785|2777.3|2784.56|2776.86|2785|2777.3|2783.43|2775.73|34
1651620120000|2022-05-03 23:22:00|2784.57|2776.87|2784.72|2777.02|2784.8|2777.1|2784.55|2776.85|18
1651620130000|2022-05-03 23:22:10|2784.7|2777|2784.51|2776.81|2784.73|2777.03|2783.72|2776.02|24
1651620140000|2022-05-03 23:22:20|2784.18|2776.48|2783.08|2775.38|2784.43|2776.73|2783.08|2775.38|32
1651620150000|2022-05-03 23:22:30|2782.97|2775.27|2783.32|2775.62|2783.62|2775.92|2782.97|2775.27|24
1651620160000|2022-05-03 23:22:40|2783.31|2775.61|2782.52|2774.82|2783.34|2775.64|2782.52|2774.82|21
1651620170000|2022-05-03 23:22:50|2782.42|2774.72|2782.78|2775.08|2782.8|2775.1|2782.33|2774.63|26
1651620180000|2022-05-03 23:23:00|2782.75|2775.05|2783.53|2775.83|2783.79|2776.09|2782.59|2774.89|29
1651620190000|2022-05-03 23:23:10|2783.71|2776.01|2782.9|2775.2|2784.02|2776.32|2782.9|2775.2|26
1651620200000|2022-05-03 23:23:20|2782.82|2775.12|2783.04|2775.34|2783.46|2775.76|2782.59|2774.89|24
1651620210000|2022-05-03 23:23:30|2783.15|2775.45|2781.91|2774.21|2783.15|2775.45|2781.75|2774.05|26
1651620220000|2022-05-03 23:23:40|2781.93|2774.23|2782.08|2774.38|2782.08|2774.38|2781.54|2773.84|20
1651620230000|2022-05-03 23:23:50|2782|2774.3|2783.13|2775.43|2783.15|2775.45|2782|2774.3|25
1651620240000|2022-05-03 23:24:00|2783.15|2775.45|2782.68|2774.98|2783.22|2775.52|2782.68|2774.98|12
1651620250000|2022-05-03 23:24:10|2782.67|2774.97|2782.34|2774.64|2782.67|2774.97|2782.34|2774.64|24
1651620260000|2022-05-03 23:24:20|2782.33|2774.63|2782.36|2774.66|2782.4|2774.7|2782.33|2774.63|8
1651620270000|2022-05-03 23:24:30|2782.3|2774.6|2782.01|2774.31|2782.31|2774.61|2782.01|2774.31|18
1651620280000|2022-05-03 23:24:40|2782.03|2774.33|2782.21|2774.51|2782.26|2774.56|2782.03|2774.33|9
1651620290000|2022-05-03 23:24:50|2782.19|2774.49|2781.69|2773.99|2782.51|2774.81|2781.54|2773.84|19
1651620300000|2022-05-03 23:25:00|2781.54|2773.84|2780.38|2772.68|2781.81|2774.11|2779.53|2771.83|26
1651620310000|2022-05-03 23:25:10|2780.65|2772.95|2780.5|2772.8|2780.75|2773.05|2780.06|2772.36|18
1651620320000|2022-05-03 23:25:20|2780.11|2772.41|2780.56|2772.86|2781.03|2773.33|2780.11|2772.41|25
1651620330000|2022-05-03 23:25:30|2780.18|2772.48|2780.77|2773.07|2780.96|2773.26|2780.11|2772.41|24
1651620340000|2022-05-03 23:25:40|2780.25|2772.55|2781.71|2774.01|2781.89|2774.19|2780.12|2772.42|31
1651620350000|2022-05-03 23:25:50|2781.69|2773.99|2781.75|2774.05|2781.93|2774.23|2781.32|2773.62|25
1651620360000|2022-05-03 23:26:00|2781.76|2774.06|2782.11|2774.41|2782.11|2774.41|2781.75|2774.05|11
1651620370000|2022-05-03 23:26:10|2782.1|2774.4|2783.37|2775.67|2783.43|2775.73|2782.1|2774.4|29
1651620380000|2022-05-03 23:26:20|2783.36|2775.66|2783.62|2775.92|2783.62|2775.92|2783|2775.3|33
1651620390000|2022-05-03 23:26:30|2783.61|2775.91|2783.45|2775.75|2784.07|2776.37|2783.3|2775.6|31
1651620400000|2022-05-03 23:26:40|2783.4|2775.7|2783.42|2775.72|2783.52|2775.82|2783.23|2775.53|32
1651620410000|2022-05-03 23:26:50|2783.43|2775.73|2783.16|2775.46|2783.91|2776.21|2783.13|2775.43|32
1651620420000|2022-05-03 23:27:00|2783.18|2775.48|2783.23|2775.53|2783.76|2776.06|2782.57|2774.87|20
1651620430000|2022-05-03 23:27:10|2783.25|2775.55|2783.1|2775.4|2783.4|2775.7|2782.51|2774.81|33
1651620440000|2022-05-03 23:27:20|2783.19|2775.49|2783.37|2775.67|2783.67|2775.97|2782.69|2774.99|25
1651620450000|2022-05-03 23:27:30|2783.48|2775.78|2782.97|2775.27|2783.64|2775.94|2782.48|2774.78|19
1651620460000|2022-05-03 23:27:40|2783.21|2775.51|2781.75|2774.05|2783.21|2775.51|2781.75|2774.05|17
1651620470000|2022-05-03 23:27:50|2782.45|2774.75|2781.48|2773.78|2783|2775.3|2781.48|2773.78|25
1651620480000|2022-05-03 23:28:00|2781.46|2773.76|2781.95|2774.25|2782.1|2774.4|2781.18|2773.48|26
1651620490000|2022-05-03 23:28:10|2781.84|2774.14|2781.68|2773.98|2781.92|2774.22|2781.44|2773.74|31
1651620500000|2022-05-03 23:28:20|2781.83|2774.13|2781.95|2774.25|2782.11|2774.41|2781.63|2773.93|29
1651620510000|2022-05-03 23:28:30|2781.98|2774.28|2781.86|2774.16|2782.06|2774.36|2781.75|2774.05|25
1651620520000|2022-05-03 23:28:40|2781.87|2774.17|2781.79|2774.09|2781.87|2774.17|2781.75|2774.05|10
1651620530000|2022-05-03 23:28:50|2781.6|2773.9|2782.31|2774.61|2782.85|2775.15|2781.56|2773.86|28
1651620540000|2022-05-03 23:29:00|2782.3|2774.6|2782.07|2774.37|2782.3|2774.6|2781.75|2774.05|23
1651620550000|2022-05-03 23:29:10|2782.08|2774.38|2782.42|2774.72|2782.46|2774.76|2781.75|2774.05|31
1651620560000|2022-05-03 23:29:20|2782.48|2774.78|2782.47|2774.77|2782.76|2775.06|2781.75|2774.05|37
1651620570000|2022-05-03 23:29:30|2782.43|2774.73|2783.05|2775.35|2783.05|2775.35|2782.36|2774.66|31
1651620580000|2022-05-03 23:29:40|2782.99|2775.29|2783.5|2775.8|2783.5|2775.8|2782.49|2774.79|27
1651620590000|2022-05-03 23:29:50|2783.03|2775.33|2782.53|2774.83|2783.08|2775.38|2781.71|2774.01|27
1651620600000|2022-05-03 23:30:00|2782.52|2774.82|2782.79|2775.09|2783.15|2775.45|2781.77|2774.07|29
1651620610000|2022-05-03 23:30:10|2782.95|2775.25|2783.16|2775.46|2783.24|2775.54|2782.76|2775.06|30
1651620620000|2022-05-03 23:30:20|2783.24|2775.54|2783.35|2775.65|2783.4|2775.7|2782.37|2774.67|21
1651620630000|2022-05-03 23:30:30|2783.43|2775.73|2782.97|2775.27|2783.64|2775.94|2782.43|2774.73|31
1651620640000|2022-05-03 23:30:40|2782.27|2774.57|2783.03|2775.33|2783.12|2775.42|2782.15|2774.45|28
1651620650000|2022-05-03 23:30:50|2783.04|2775.34|2783.24|2775.54|2783.27|2775.57|2782.86|2775.16|28
1651620660000|2022-05-03 23:31:00|2783.23|2775.53|2783.21|2775.51|2783.25|2775.55|2783|2775.3|21
1651620670000|2022-05-03 23:31:10|2783.22|2775.52|2783.12|2775.42|2783.34|2775.64|2783.01|2775.31|21
1651620680000|2022-05-03 23:31:20|2783.14|2775.44|2782.47|2774.77|2783.53|2775.83|2782.37|2774.67|12
1651620690000|2022-05-03 23:31:30|2782.32|2774.62|2781.7|2774|2782.32|2774.62|2781.56|2773.86|15
1651620700000|2022-05-03 23:31:40|2781.68|2773.98|2780.63|2772.93|2781.82|2774.12|2780.63|2772.93|25
1651620710000|2022-05-03 23:31:50|2780.69|2772.99|2780.6|2772.9|2780.69|2772.99|2780.31|2772.61|13
1651620720000|2022-05-03 23:32:00|2780.68|2772.98|2780.27|2772.57|2780.7|2773|2780.14|2772.44|20
1651620730000|2022-05-03 23:32:10|2780.68|2772.98|2780.27|2772.57|2780.93|2773.23|2780.27|2772.57|17
1651620740000|2022-05-03 23:32:20|2780.66|2772.96|2780.34|2772.64|2780.66|2772.96|2779.75|2772.05|21
1651620750000|2022-05-03 23:32:30|2779.74|2772.04|2779.23|2771.53|2780.34|2772.64|2778.78|2771.08|22
1651620760000|2022-05-03 23:32:40|2779.31|2771.61|2779.44|2771.74|2779.44|2771.74|2779.28|2771.58|11
1651620770000|2022-05-03 23:32:50|2779.26|2771.56|2780.12|2772.42|2780.12|2772.42|2779.26|2771.56|7
1651620780000|2022-05-03 23:33:00|2780.13|2772.43|2779.68|2771.98|2780.13|2772.43|2779.61|2771.91|11
1651620790000|2022-05-03 23:33:10|2779.7|2772|2781.21|2773.51|2781.21|2773.51|2779.67|2771.97|26
1651620800000|2022-05-03 23:33:20|2781.34|2773.64|2782.48|2774.78|2782.92|2775.22|2781.34|2773.64|37
1651620810000|2022-05-03 23:33:30|2782.54|2774.84|2783.84|2776.14|2784.28|2776.58|2782.39|2774.69|35
1651620820000|2022-05-03 23:33:40|2783.79|2776.09|2786.1|2778.4|2786.35|2778.65|2783.44|2775.74|37
1651620830000|2022-05-03 23:33:50|2786.18|2778.48|2786.14|2778.44|2786.18|2778.48|2785.67|2777.97|13
1651620840000|2022-05-03 23:34:00|2785.99|2778.29|2786.23|2778.53|2786.32|2778.62|2784.93|2777.23|27
1651620850000|2022-05-03 23:34:10|2786.03|2778.33|2786.89|2779.19|2786.89|2779.19|2785.84|2778.14|35
1651620860000|2022-05-03 23:34:20|2786.84|2779.14|2786.23|2778.53|2786.98|2779.28|2785.97|2778.27|28
1651620870000|2022-05-03 23:34:30|2786.24|2778.54|2786.31|2778.61|2786.57|2778.87|2786.23|2778.53|24
1651620880000|2022-05-03 23:34:40|2786.32|2778.62|2786.48|2778.78|2786.6|2778.9|2786.22|2778.52|19
1651620890000|2022-05-03 23:34:50|2786.08|2778.38|2786.83|2779.13|2786.99|2779.29|2785.91|2778.21|33
1651620900000|2022-05-03 23:35:00|2787.17|2779.47|2786.74|2779.04|2787.29|2779.59|2786.08|2778.38|33
1651620910000|2022-05-03 23:35:10|2786.79|2779.09|2786.07|2778.37|2787.02|2779.32|2785.73|2778.03|31
1651620920000|2022-05-03 23:35:20|2786.13|2778.43|2785.84|2778.14|2786.13|2778.43|2785.18|2777.48|28
1651620930000|2022-05-03 23:35:30|2785.9|2778.2|2785.48|2777.78|2786.34|2778.64|2785.17|2777.47|37
1651620940000|2022-05-03 23:35:40|2785.45|2777.75|2785.66|2777.96|2785.76|2778.06|2784.87|2777.17|31
1651620950000|2022-05-03 23:35:50|2785.63|2777.93|2785.66|2777.96|2785.69|2777.99|2784.87|2777.17|30
1651620960000|2022-05-03 23:36:00|2785.7|2778|2785.88|2778.18|2785.88|2778.18|2785.66|2777.96|12
1651620970000|2022-05-03 23:36:10|2785.82|2778.12|2786.13|2778.43|2786.22|2778.52|2785.7|2778|23
1651620980000|2022-05-03 23:36:20|2785.98|2778.28|2786.81|2779.11|2787.27|2779.57|2785.98|2778.28|33
1651620990000|2022-05-03 23:36:30|2786.85|2779.15|2786.93|2779.23|2787.28|2779.58|2786.74|2779.04|30
1651621000000|2022-05-03 23:36:40|2786.98|2779.28|2787.07|2779.37|2787.11|2779.41|2786.95|2779.25|21
1651621010000|2022-05-03 23:36:50|2787.1|2779.4|2786.51|2778.81|2787.7|2780|2786.42|2778.72|19
1651621020000|2022-05-03 23:37:00|2786.38|2778.68|2787.21|2779.51|2787.3|2779.6|2786.37|2778.67|30
1651621030000|2022-05-03 23:37:10|2787.19|2779.49|2787.25|2779.55|2787.53|2779.83|2786.49|2778.79|26
1651621040000|2022-05-03 23:37:20|2787.27|2779.57|2787.61|2779.91|2787.61|2779.91|2786.86|2779.16|30
1651621050000|2022-05-03 23:37:30|2787.87|2780.17|2787.62|2779.92|2788.26|2780.56|2786.88|2779.18|32
1651621060000|2022-05-03 23:37:40|2787.68|2779.98|2787.58|2779.88|2787.76|2780.06|2787.58|2779.88|25
1651621070000|2022-05-03 23:37:50|2787.45|2779.75|2786.97|2779.27|2787.7|2780|2786.77|2779.07|28
1651621080000|2022-05-03 23:38:00|2787.01|2779.31|2787.2|2779.5|2787.2|2779.5|2787.01|2779.31|18
1651621090000|2022-05-03 23:38:10|2787.18|2779.48|2787.23|2779.53|2787.34|2779.64|2787.12|2779.42|16
1651621100000|2022-05-03 23:38:20|2787.22|2779.52|2787.49|2779.79|2787.7|2780|2787.21|2779.51|20
1651621110000|2022-05-03 23:38:30|2787.48|2779.78|2787.6|2779.9|2787.61|2779.91|2787.42|2779.72|27
1651621120000|2022-05-03 23:38:40|2787.55|2779.85|2787.89|2780.19|2787.95|2780.25|2787.51|2779.81|33
1651621130000|2022-05-03 23:38:50|2787.85|2780.15|2788.54|2780.84|2788.54|2780.84|2787.61|2779.91|35
1651621140000|2022-05-03 23:39:00|2787.73|2780.03|2787.73|2780.03|2788.38|2780.68|2787.41|2779.71|35
1651621150000|2022-05-03 23:39:10|2787.79|2780.09|2787.92|2780.22|2787.92|2780.22|2787.26|2779.56|29
1651621160000|2022-05-03 23:39:20|2787.88|2780.18|2787.8|2780.1|2787.91|2780.21|2787.28|2779.58|33
1651621170000|2022-05-03 23:39:30|2787.84|2780.14|2788.43|2780.73|2788.69|2780.99|2787.68|2779.98|32
1651621180000|2022-05-03 23:39:40|2788.47|2780.77|2788.93|2781.23|2789.01|2781.31|2788.23|2780.53|33
1651621190000|2022-05-03 23:39:50|2788.95|2781.25|2791.2|2783.5|2791.88|2784.18|2788.34|2780.64|36
1651621200000|2022-05-03 23:40:00|2791.16|2783.46|2790.23|2782.53|2791.75|2784.05|2790.14|2782.44|27
1651621210000|2022-05-03 23:40:10|2790.46|2782.76|2790.61|2782.91|2790.84|2783.14|2790.09|2782.39|36
1651621220000|2022-05-03 23:40:20|2790.65|2782.95|2790.73|2783.03|2790.73|2783.03|2790.23|2782.53|24
1651621230000|2022-05-03 23:40:30|2790.86|2783.16|2790.86|2783.16|2790.86|2783.16|2790.58|2782.88|16
1651621240000|2022-05-03 23:40:40|2790.47|2782.77|2790.36|2782.66|2790.86|2783.16|2790.36|2782.66|28
1651621250000|2022-05-03 23:40:50|2790.44|2782.74|2789.68|2781.98|2790.64|2782.94|2789.68|2781.98|34
1651621260000|2022-05-03 23:41:00|2790.23|2782.53|2789.05|2781.35|2790.34|2782.64|2789.05|2781.35|36
1651621270000|2022-05-03 23:41:10|2788.74|2781.04|2789.17|2781.47|2789.38|2781.68|2788.74|2781.04|33
1651621280000|2022-05-03 23:41:20|2789.13|2781.43|2789.54|2781.84|2789.67|2781.97|2788.74|2781.04|30
1651621290000|2022-05-03 23:41:30|2789.29|2781.59|2789.48|2781.78|2789.7|2782|2788.97|2781.27|26
1651621300000|2022-05-03 23:41:40|2789.54|2781.84|2790|2782.3|2790.03|2782.33|2789.22|2781.52|31
1651621310000|2022-05-03 23:41:50|2790.01|2782.31|2790.08|2782.38|2790.33|2782.63|2789.72|2782.02|31
1651621320000|2022-05-03 23:42:00|2790.04|2782.34|2789.67|2781.97|2790.11|2782.41|2789.45|2781.75|26
1651621330000|2022-05-03 23:42:10|2789.68|2781.98|2789.54|2781.84|2789.9|2782.2|2789.4|2781.7|15
1651621340000|2022-05-03 23:42:20|2789.61|2781.91|2789.88|2782.18|2789.91|2782.21|2789.37|2781.67|24
1651621350000|2022-05-03 23:42:30|2789.91|2782.21|2790.56|2782.86|2790.78|2783.08|2789.89|2782.19|31
1651621360000|2022-05-03 23:42:40|2790.64|2782.94|2790.21|2782.51|2790.64|2782.94|2789.71|2782.01|29
1651621370000|2022-05-03 23:42:50|2790.26|2782.56|2789.89|2782.19|2790.26|2782.56|2789.73|2782.03|17
1651621380000|2022-05-03 23:43:00|2789.92|2782.22|2790.21|2782.51|2790.21|2782.51|2789.9|2782.2|18
1651621390000|2022-05-03 23:43:10|2790.22|2782.52|2790.37|2782.67|2790.5|2782.8|2790.22|2782.52|31
1651621400000|2022-05-03 23:43:20|2790.35|2782.65|2790.02|2782.32|2790.5|2782.8|2790.02|2782.32|20
1651621410000|2022-05-03 23:43:30|2790.01|2782.31|2790.03|2782.33|2790.03|2782.33|2790|2782.3|8
1651621420000|2022-05-03 23:43:40|2790.05|2782.35|2790.05|2782.35|2790.05|2782.35|2790.05|2782.35|1
1651621430000|2022-05-03 23:43:50|2789.93|2782.23|2790.06|2782.36|2790.12|2782.42|2789.93|2782.23|16
1651621440000|2022-05-03 23:44:00|2790.07|2782.37|2790.07|2782.37|2790.13|2782.43|2789.86|2782.16|15
1651621450000|2022-05-03 23:44:10|2790.03|2782.33|2790.14|2782.44|2790.14|2782.44|2790|2782.3|8
1651621460000|2022-05-03 23:44:20|2790.16|2782.46|2790.52|2782.82|2790.52|2782.82|2790.16|2782.46|20
1651621470000|2022-05-03 23:44:30|2790.62|2782.92|2790.6|2782.9|2790.62|2782.92|2790.43|2782.73|23
1651621480000|2022-05-03 23:44:40|2790.54|2782.84|2790.26|2782.56|2790.6|2782.9|2790.26|2782.56|26
1651621490000|2022-05-03 23:44:50|2790.34|2782.64|2789.95|2782.25|2790.34|2782.64|2789.91|2782.21|25
1651621500000|2022-05-03 23:45:00|2789.96|2782.26|2789.93|2782.23|2790.76|2783.06|2789.83|2782.13|30
1651621510000|2022-05-03 23:45:10|2789.83|2782.13|2789.87|2782.17|2790.56|2782.86|2789.58|2781.88|26
1651621520000|2022-05-03 23:45:20|2789.86|2782.16|2790.32|2782.62|2791.13|2783.43|2789.58|2781.88|20
1651621530000|2022-05-03 23:45:30|2790.56|2782.86|2789.98|2782.28|2790.56|2782.86|2789.58|2781.88|16
1651621540000|2022-05-03 23:45:40|2790.13|2782.43|2790.54|2782.84|2790.77|2783.07|2789.58|2781.88|21
1651621550000|2022-05-03 23:45:50|2790.77|2783.07|2791.45|2783.75|2791.45|2783.75|2790.49|2782.79|35
1651621560000|2022-05-03 23:46:00|2791.06|2783.36|2791.34|2783.64|2791.39|2783.69|2790.31|2782.61|31
1651621570000|2022-05-03 23:46:10|2791.27|2783.57|2791.77|2784.07|2792.52|2784.82|2791.25|2783.55|35
1651621580000|2022-05-03 23:46:20|2791.88|2784.18|2791.6|2783.9|2792.08|2784.38|2791.27|2783.57|32
1651621590000|2022-05-03 23:46:30|2791.79|2784.09|2791.73|2784.03|2791.91|2784.21|2791.33|2783.63|36
1651621600000|2022-05-03 23:46:40|2791.75|2784.05|2791.68|2783.98|2791.75|2784.05|2790.97|2783.27|30
1651621610000|2022-05-03 23:46:50|2791.69|2783.99|2791.22|2783.52|2791.81|2784.11|2790.71|2783.01|36
1651621620000|2022-05-03 23:47:00|2791.14|2783.44|2789.53|2781.83|2791.3|2783.6|2789.35|2781.65|28
1651621630000|2022-05-03 23:47:10|2789.55|2781.85|2789.1|2781.4|2789.82|2782.12|2789.01|2781.31|21
1651621640000|2022-05-03 23:47:20|2788.92|2781.22|2789.1|2781.4|2789.1|2781.4|2788.76|2781.06|17
1651621650000|2022-05-03 23:47:30|2788.92|2781.22|2788.13|2780.43|2789.13|2781.43|2788.03|2780.33|25
1651621660000|2022-05-03 23:47:40|2788.15|2780.45|2787.23|2779.53|2788.15|2780.45|2787.21|2779.51|23
1651621670000|2022-05-03 23:47:50|2787.07|2779.37|2786.82|2779.12|2787.22|2779.52|2786.82|2779.12|26
1651621680000|2022-05-03 23:48:00|2786.81|2779.11|2786.44|2778.74|2786.81|2779.11|2786.3|2778.6|27
1651621690000|2022-05-03 23:48:10|2786.39|2778.69|2786.45|2778.75|2786.49|2778.79|2786.34|2778.64|19
1651621700000|2022-05-03 23:48:20|2786.49|2778.79|2786.45|2778.75|2786.5|2778.8|2786.45|2778.75|15
1651621710000|2022-05-03 23:48:30|2786.02|2778.32|2786.7|2779|2787.06|2779.36|2785.93|2778.23|34
1651621720000|2022-05-03 23:48:40|2786.45|2778.75|2786.69|2778.99|2786.74|2779.04|2786.39|2778.69|27
1651621730000|2022-05-03 23:48:50|2786.7|2779|2787.4|2779.7|2787.4|2779.7|2786.7|2779|26
1651621740000|2022-05-03 23:49:00|2787.41|2779.71|2786.81|2779.11|2787.44|2779.74|2786.81|2779.11|30
1651621750000|2022-05-03 23:49:10|2786.8|2779.1|2786.63|2778.93|2786.82|2779.12|2786.59|2778.89|27
1651621760000|2022-05-03 23:49:20|2786.56|2778.86|2786.18|2778.48|2786.59|2778.89|2786.18|2778.48|13
1651621770000|2022-05-03 23:49:30|2786.35|2778.65|2786.52|2778.82|2786.52|2778.82|2786.15|2778.45|6
1651621780000|2022-05-03 23:49:40|2786.58|2778.88|2786.66|2778.96|2786.7|2779|2786.38|2778.68|8
1651621790000|2022-05-03 23:49:50|2786.78|2779.08|2785.76|2778.06|2787.05|2779.35|2785.76|2778.06|33
1651621800000|2022-05-03 23:50:00|2785.77|2778.07|2786.36|2778.66|2786.41|2778.71|2785.6|2777.9|31
1651621810000|2022-05-03 23:50:10|2786.57|2778.87|2785.94|2778.24|2786.57|2778.87|2785.94|2778.24|27
1651621820000|2022-05-03 23:50:20|2786.14|2778.44|2785.96|2778.26|2786.16|2778.46|2785.92|2778.22|28
1651621830000|2022-05-03 23:50:30|2785.98|2778.28|2785.93|2778.23|2786.24|2778.54|2785.81|2778.11|27
1651621840000|2022-05-03 23:50:40|2785.91|2778.21|2787.84|2780.14|2787.9|2780.2|2785.91|2778.21|32
1651621850000|2022-05-03 23:50:50|2787.79|2780.09|2787.58|2779.88|2787.79|2780.09|2787.45|2779.75|34
1651621860000|2022-05-03 23:51:00|2787.63|2779.93|2786.22|2778.52|2787.94|2780.24|2786.01|2778.31|33
1651621870000|2022-05-03 23:51:10|2786.18|2778.48|2784.41|2776.71|2786.38|2778.68|2784.41|2776.71|34
1651621880000|2022-05-03 23:51:20|2784.38|2776.68|2783.92|2776.22|2784.75|2777.05|2783.7|2776|31
1651621890000|2022-05-03 23:51:30|2783.7|2776|2784.02|2776.32|2784.07|2776.37|2783.7|2776|26
1651621900000|2022-05-03 23:51:40|2783.99|2776.29|2783.96|2776.26|2784.34|2776.64|2783.9|2776.2|27
1651621910000|2022-05-03 23:51:50|2783.94|2776.24|2784.19|2776.49|2784.36|2776.66|2783.77|2776.07|22
1651621920000|2022-05-03 23:52:00|2784.21|2776.51|2784.11|2776.41|2784.25|2776.55|2783.77|2776.07|23
1651621930000|2022-05-03 23:52:10|2784.2|2776.5|2783.94|2776.24|2784.22|2776.52|2783.93|2776.23|20
1651621940000|2022-05-03 23:52:20|2784.06|2776.36|2784|2776.3|2784.22|2776.52|2783.9|2776.2|25
1651621950000|2022-05-03 23:52:30|2784.01|2776.31|2784.94|2777.24|2784.94|2777.24|2783.91|2776.21|24
1651621960000|2022-05-03 23:52:40|2785.07|2777.37|2784.17|2776.47|2785.15|2777.45|2784.17|2776.47|14
1651621970000|2022-05-03 23:52:50|2784.14|2776.44|2784.17|2776.47|2784.19|2776.49|2783.85|2776.15|15
1651621980000|2022-05-03 23:53:00|2784.08|2776.38|2784.17|2776.47|2784.17|2776.47|2784.02|2776.32|17
1651621990000|2022-05-03 23:53:10|2784.08|2776.38|2784.21|2776.51|2784.38|2776.68|2784.08|2776.38|13
1651622000000|2022-05-03 23:53:20|2784.22|2776.52|2784.78|2777.08|2784.78|2777.08|2783.96|2776.26|33
1651622010000|2022-05-03 23:53:30|2784.82|2777.12|2784.68|2776.98|2784.82|2777.12|2784.32|2776.62|28
1651622020000|2022-05-03 23:53:40|2784.32|2776.62|2784.21|2776.51|2784.51|2776.81|2784.09|2776.39|15
1651622030000|2022-05-03 23:53:50|2784.29|2776.59|2784.18|2776.48|2784.29|2776.59|2783.98|2776.28|9
1651622040000|2022-05-03 23:54:00|2784.17|2776.47|2784.28|2776.58|2784.35|2776.65|2784.17|2776.47|21
1651622050000|2022-05-03 23:54:10|2784.36|2776.66|2784.22|2776.52|2784.36|2776.66|2784.2|2776.5|15
1651622060000|2022-05-03 23:54:20|2784.32|2776.62|2784.29|2776.59|2784.34|2776.64|2784.27|2776.57|15
1651622070000|2022-05-03 23:54:30|2784.3|2776.6|2785|2777.3|2786.12|2778.42|2784.15|2776.45|34
1651622080000|2022-05-03 23:54:40|2785.01|2777.31|2785|2777.3|2785.1|2777.4|2784.48|2776.78|24
1651622090000|2022-05-03 23:54:50|2785.05|2777.35|2784.81|2777.11|2785.5|2777.8|2784.81|2777.11|22
1651622100000|2022-05-03 23:55:00|2785.25|2777.55|2785.49|2777.79|2785.76|2778.06|2785.15|2777.45|29
1651622110000|2022-05-03 23:55:10|2785.56|2777.86|2785.13|2777.43|2785.89|2778.19|2785.13|2777.43|26
1651622120000|2022-05-03 23:55:20|2785.35|2777.65|2784.66|2776.96|2785.35|2777.65|2784.66|2776.96|28
1651622130000|2022-05-03 23:55:30|2784.87|2777.17|2784.66|2776.96|2785.08|2777.38|2784.66|2776.96|17
1651622140000|2022-05-03 23:55:40|2784.8|2777.1|2784.67|2776.97|2784.91|2777.21|2784.66|2776.96|19
1651622150000|2022-05-03 23:55:50|2784.9|2777.2|2784.69|2776.99|2784.9|2777.2|2784.54|2776.84|18
1651622160000|2022-05-03 23:56:00|2784.99|2777.29|2785.04|2777.34|2785.07|2777.37|2784.65|2776.95|29
1651622170000|2022-05-03 23:56:10|2784.91|2777.21|2784.7|2777|2785.1|2777.4|2784.58|2776.88|20
1651622180000|2022-05-03 23:56:20|2785.08|2777.38|2784.67|2776.97|2785.08|2777.38|2784.54|2776.84|26
1651622190000|2022-05-03 23:56:30|2785.02|2777.32|2785.36|2777.66|2785.46|2777.76|2784.54|2776.84|30
1651622200000|2022-05-03 23:56:40|2785.4|2777.7|2786.05|2778.35|2786.11|2778.41|2784.98|2777.28|20
1651622210000|2022-05-03 23:56:50|2785.86|2778.16|2786.11|2778.41|2786.11|2778.41|2785.76|2778.06|14
1651622220000|2022-05-03 23:57:00|2785.7|2778|2786.55|2778.85|2786.64|2778.94|2785.7|2778|26
1651622230000|2022-05-03 23:57:10|2786.51|2778.81|2786.63|2778.93|2786.66|2778.96|2785.55|2777.85|31
1651622240000|2022-05-03 23:57:20|2786.36|2778.66|2786.04|2778.34|2786.39|2778.69|2786|2778.3|21
1651622250000|2022-05-03 23:57:30|2786.27|2778.57|2785.92|2778.22|2786.51|2778.81|2785.39|2777.69|24
1651622260000|2022-05-03 23:57:40|2785.8|2778.1|2785.6|2777.9|2785.8|2778.1|2784.76|2777.06|22
1651622270000|2022-05-03 23:57:50|2785.61|2777.91|2784.76|2777.06|2785.61|2777.91|2784.76|2777.06|27
1651622280000|2022-05-03 23:58:00|2784.75|2777.05|2784.95|2777.25|2784.95|2777.25|2784.52|2776.82|19
1651622290000|2022-05-03 23:58:10|2785.26|2777.56|2785.32|2777.62|2785.32|2777.62|2785.18|2777.48|25
1651622300000|2022-05-03 23:58:20|2785.29|2777.59|2784.45|2776.75|2785.39|2777.69|2784.39|2776.69|22
1651622310000|2022-05-03 23:58:30|2784.51|2776.81|2785.2|2777.5|2785.52|2777.82|2784.44|2776.74|28
1651622320000|2022-05-03 23:58:40|2785.17|2777.47|2784.93|2777.23|2785.21|2777.51|2784.88|2777.18|16
1651622330000|2022-05-03 23:58:50|2784.9|2777.2|2785.04|2777.34|2785.17|2777.47|2784.54|2776.84|21
1651622340000|2022-05-03 23:59:00|2785.08|2777.38|2784.89|2777.19|2785.17|2777.47|2784.54|2776.84|23
1651622350000|2022-05-03 23:59:10|2784.66|2776.96|2784.65|2776.95|2784.66|2776.96|2784.2|2776.5|18
1651622360000|2022-05-03 23:59:20|2784.66|2776.96|2784.5|2776.8|2784.66|2776.96|2784.18|2776.48|20
1651622370000|2022-05-03 23:59:30|2784.8|2777.1|2784.95|2777.25|2785.12|2777.42|2784.54|2776.84|16
1651622380000|2022-05-03 23:59:40|2784.96|2777.26|2785.07|2777.37|2785.07|2777.37|2784.86|2777.16|17
1651622390000|2022-05-03 23:59:50|2784.88|2777.18|2785.17|2777.47|2785.17|2777.47|2784.88|2777.18|10
1651622400000|2022-05-04 00:00:00|2785.34|2777.64|2785.17|2777.47|2785.34|2777.64|2785.15|2777.45|9
1651622410000|2022-05-04 00:00:10|2785.15|2777.45|2785.45|2777.75|2785.45|2777.75|2785.08|2777.38|13
1651622420000|2022-05-04 00:00:20|2785.25|2777.55|2785.3|2777.6|2785.57|2777.87|2785.25|2777.55|14
1651622430000|2022-05-04 00:00:30|2785.27|2777.57|2784.38|2776.68|2785.27|2777.57|2784.27|2776.57|21
1651622440000|2022-05-04 00:00:40|2784.26|2776.56|2784.32|2776.62|2784.76|2777.06|2783.98|2776.28|8
1651622450000|2022-05-04 00:00:50|2784.31|2776.61|2785.07|2777.37|2785.33|2777.63|2784.26|2776.56|27
1651622460000|2022-05-04 00:01:00|2784.92|2777.22|2785.07|2777.37|2785.53|2777.83|2784.85|2777.15|22
1651622470000|2022-05-04 00:01:10|2785.06|2777.36|2784.84|2777.14|2785.08|2777.38|2784.32|2776.62|19
1651622480000|2022-05-04 00:01:20|2784.85|2777.15|2784.85|2777.15|2785.53|2777.83|2784.27|2776.57|16
1651622490000|2022-05-04 00:01:30|2785.06|2777.36|2785.1|2777.4|2785.25|2777.55|2784.4|2776.7|28
1651622500000|2022-05-04 00:01:40|2785.11|2777.41|2785.23|2777.53|2785.29|2777.59|2784.46|2776.76|16
1651622510000|2022-05-04 00:01:50|2785.29|2777.59|2785.79|2778.09|2785.87|2778.17|2785.05|2777.35|17
1651622520000|2022-05-04 00:02:00|2785.8|2778.1|2786.26|2778.56|2786.53|2778.83|2785.49|2777.79|27
1651622530000|2022-05-04 00:02:10|2786.28|2778.58|2785.86|2778.16|2786.4|2778.7|2785.75|2778.05|22
1651622540000|2022-05-04 00:02:20|2786.01|2778.31|2786.96|2779.26|2786.96|2779.26|2785.92|2778.22|25
1651622550000|2022-05-04 00:02:30|2786.97|2779.27|2786.96|2779.26|2787.03|2779.33|2786.57|2778.87|31
1651622560000|2022-05-04 00:02:40|2786.91|2779.21|2786.23|2778.53|2786.92|2779.22|2786.23|2778.53|23
1651622570000|2022-05-04 00:02:50|2786.58|2778.88|2785.32|2777.62|2787.51|2779.81|2785.32|2777.62|37
1651622580000|2022-05-04 00:03:00|2786.02|2778.32|2784.79|2777.09|2786.32|2778.62|2784.4|2776.7|36
1651622590000|2022-05-04 00:03:10|2784.82|2777.12|2783.72|2776.02|2784.82|2777.12|2783.67|2775.97|29
1651622600000|2022-05-04 00:03:20|2783.67|2775.97|2781.18|2773.48|2783.98|2776.28|2781.1|2773.4|22
1651622610000|2022-05-04 00:03:30|2779.5|2771.8|2779.19|2771.49|2780.1|2772.4|2777.92|2770.22|37
1651622620000|2022-05-04 00:03:40|2779|2771.3|2779.53|2771.83|2780|2772.3|2778.43|2770.73|35
1651622630000|2022-05-04 00:03:50|2779.42|2771.72|2776.24|2768.54|2780.12|2772.42|2775.88|2768.18|35
1651622640000|2022-05-04 00:04:00|2775.97|2768.27|2778.29|2770.59|2778.44|2770.74|2775.97|2768.27|33
1651622650000|2022-05-04 00:04:10|2778.31|2770.61|2777.38|2769.68|2778.6|2770.9|2777.36|2769.66|36
1651622660000|2022-05-04 00:04:20|2776.93|2769.23|2776.36|2768.66|2776.93|2769.23|2775.86|2768.16|27
1651622670000|2022-05-04 00:04:30|2775.76|2768.06|2775.52|2767.82|2775.76|2768.06|2775.19|2767.49|29
1651622680000|2022-05-04 00:04:40|2775.51|2767.81|2776.76|2769.06|2776.98|2769.28|2775.5|2767.8|34
1651622690000|2022-05-04 00:04:50|2776.89|2769.19|2777.58|2769.88|2777.63|2769.93|2776.69|2768.99|27
1651622700000|2022-05-04 00:05:00|2777.73|2770.03|2777.2|2769.5|2777.82|2770.12|2776.82|2769.12|28
1651622710000|2022-05-04 00:05:10|2777.25|2769.55|2778.27|2770.57|2778.28|2770.58|2777.25|2769.55|36
1651622720000|2022-05-04 00:05:20|2778.26|2770.56|2778.3|2770.6|2778.6|2770.9|2778.25|2770.55|31
1651622730000|2022-05-04 00:05:30|2778.2|2770.5|2779.3|2771.6|2779.48|2771.78|2778.03|2770.33|36
1651622740000|2022-05-04 00:05:40|2779.45|2771.75|2780.18|2772.48|2780.94|2773.24|2779.24|2771.54|34
1651622750000|2022-05-04 00:05:50|2780.17|2772.47|2780.89|2773.19|2781.4|2773.7|2779.96|2772.26|34
1651622760000|2022-05-04 00:06:00|2781.23|2773.53|2781.58|2773.88|2781.78|2774.08|2780.92|2773.22|33
1651622770000|2022-05-04 00:06:10|2781.32|2773.62|2781|2773.3|2781.78|2774.08|2780.05|2772.35|34
1651622780000|2022-05-04 00:06:20|2781.11|2773.41|2781.45|2773.75|2781.45|2773.75|2780.44|2772.74|31
1651622790000|2022-05-04 00:06:30|2781.33|2773.63|2781.31|2773.61|2781.38|2773.68|2780.05|2772.35|23
1651622800000|2022-05-04 00:06:40|2781.26|2773.56|2782.23|2774.53|2782.44|2774.74|2780.44|2772.74|37
1651622810000|2022-05-04 00:06:50|2782.25|2774.55|2782.81|2775.11|2782.99|2775.29|2781.93|2774.23|37
1651622820000|2022-05-04 00:07:00|2782.84|2775.14|2783.05|2775.35|2783.36|2775.66|2782.51|2774.81|29
1651622830000|2022-05-04 00:07:10|2783.08|2775.38|2783.33|2775.63|2783.53|2775.83|2782.59|2774.89|35
1651622840000|2022-05-04 00:07:20|2783.37|2775.67|2783.45|2775.75|2783.57|2775.87|2783.34|2775.64|24
1651622850000|2022-05-04 00:07:30|2783.48|2775.78|2783.19|2775.49|2783.73|2776.03|2782.94|2775.24|24
1651622860000|2022-05-04 00:07:40|2783.18|2775.48|2782.96|2775.26|2783.27|2775.57|2782.96|2775.26|18
1651622870000|2022-05-04 00:07:50|2783.16|2775.46|2783.28|2775.58|2783.33|2775.63|2782.95|2775.25|17
1651622880000|2022-05-04 00:08:00|2783.29|2775.59|2783.32|2775.62|2783.64|2775.94|2783.28|2775.58|24
1651622890000|2022-05-04 00:08:10|2783.29|2775.59|2784.16|2776.46|2784.17|2776.47|2782.58|2774.88|32
1651622900000|2022-05-04 00:08:20|2784.09|2776.39|2784.54|2776.84|2784.71|2777.01|2783.85|2776.15|37
1651622910000|2022-05-04 00:08:30|2784.66|2776.96|2786.73|2779.03|2786.98|2779.28|2784.66|2776.96|36
1651622920000|2022-05-04 00:08:40|2786.95|2779.25|2786.23|2778.53|2787.15|2779.45|2785.91|2778.21|29
1651622930000|2022-05-04 00:08:50|2786.32|2778.62|2786.68|2778.98|2787.01|2779.31|2786.14|2778.44|29
1651622940000|2022-05-04 00:09:00|2786.77|2779.07|2785.77|2778.07|2786.77|2779.07|2785.77|2778.07|20
1651622950000|2022-05-04 00:09:10|2785.78|2778.08|2786.51|2778.81|2786.68|2778.98|2785.78|2778.08|20
1651622960000|2022-05-04 00:09:20|2786.47|2778.77|2786.1|2778.4|2786.77|2779.07|2786.04|2778.34|20
1651622970000|2022-05-04 00:09:30|2786.06|2778.36|2787.61|2779.91|2787.61|2779.91|2786.06|2778.36|31
1651622980000|2022-05-04 00:09:40|2787.73|2780.03|2787.43|2779.73|2787.73|2780.03|2787.17|2779.47|26
1651622990000|2022-05-04 00:09:50|2787.5|2779.8|2787.93|2780.23|2788.54|2780.84|2787.5|2779.8|25
1651623000000|2022-05-04 00:10:00|2788.09|2780.39|2788.56|2780.86|2788.77|2781.07|2787.81|2780.11|36
1651623010000|2022-05-04 00:10:10|2788.78|2781.08|2788.53|2780.83|2788.81|2781.11|2788.45|2780.75|23
1651623020000|2022-05-04 00:10:20|2788.54|2780.84|2788.4|2780.7|2788.55|2780.85|2788.33|2780.63|33
1651623030000|2022-05-04 00:10:30|2788.51|2780.81|2788.44|2780.74|2788.51|2780.81|2788.4|2780.7|4
1651623040000|2022-05-04 00:10:40|2788.39|2780.69|2788.45|2780.75|2788.49|2780.79|2788.39|2780.69|5
1651623050000|2022-05-04 00:10:50|2788.49|2780.79|2788.47|2780.77|2788.81|2781.11|2788.42|2780.72|17
1651623060000|2022-05-04 00:11:00|2788.42|2780.72|2789.42|2781.72|2789.42|2781.72|2788.37|2780.67|27
1651623070000|2022-05-04 00:11:10|2789.33|2781.63|2788.49|2780.79|2789.33|2781.63|2788.14|2780.44|26
1651623080000|2022-05-04 00:11:20|2788.5|2780.8|2788.14|2780.44|2789.03|2781.33|2788.14|2780.44|30
1651623090000|2022-05-04 00:11:30|2788.49|2780.79|2788.83|2781.13|2788.95|2781.25|2788.33|2780.63|28
1651623100000|2022-05-04 00:11:40|2788.95|2781.25|2787.94|2780.24|2788.95|2781.25|2787.94|2780.24|16
1651623110000|2022-05-04 00:11:50|2788.09|2780.39|2788.95|2781.25|2788.99|2781.29|2788.09|2780.39|24
1651623120000|2022-05-04 00:12:00|2788.96|2781.26|2788.92|2781.22|2789.05|2781.35|2788.91|2781.21|15
1651623130000|2022-05-04 00:12:10|2788.97|2781.27|2788.38|2780.68|2789.04|2781.34|2788.38|2780.68|15
1651623140000|2022-05-04 00:12:20|2788.28|2780.58|2788.47|2780.77|2788.55|2780.85|2788.28|2780.58|15
1651623150000|2022-05-04 00:12:30|2788.55|2780.85|2788.06|2780.36|2788.89|2781.19|2788.06|2780.36|15
1651623160000|2022-05-04 00:12:40|2788.07|2780.37|2788.1|2780.4|2788.1|2780.4|2787.6|2779.9|14
1651623170000|2022-05-04 00:12:50|2787.95|2780.25|2787.72|2780.02|2788.1|2780.4|2787.71|2780.01|14
1651623180000|2022-05-04 00:13:00|2787.84|2780.14|2787.84|2780.14|2787.85|2780.15|2787.71|2780.01|19
1651623190000|2022-05-04 00:13:10|2787.85|2780.15|2788.2|2780.5|2788.2|2780.5|2787.72|2780.02|19
1651623200000|2022-05-04 00:13:20|2788.15|2780.45|2787.95|2780.25|2788.15|2780.45|2787.94|2780.24|14
1651623210000|2022-05-04 00:13:30|2787.94|2780.24|2787.86|2780.16|2788.07|2780.37|2787.46|2779.76|23
1651623220000|2022-05-04 00:13:40|2787.87|2780.17|2787.82|2780.12|2788.68|2780.98|2787.71|2780.01|30
1651623230000|2022-05-04 00:13:50|2788.02|2780.32|2787.48|2779.78|2788.13|2780.43|2787.48|2779.78|27
1651623240000|2022-05-04 00:14:00|2787.47|2779.77|2787.16|2779.46|2787.49|2779.79|2786.61|2778.91|32
1651623250000|2022-05-04 00:14:10|2787.17|2779.47|2787.36|2779.66|2787.66|2779.96|2787.17|2779.47|30
1651623260000|2022-05-04 00:14:20|2787.65|2779.95|2787.6|2779.9|2787.66|2779.96|2787.36|2779.66|18
1651623270000|2022-05-04 00:14:30|2787.65|2779.95|2787.77|2780.07|2787.89|2780.19|2787.6|2779.9|11
1651623280000|2022-05-04 00:14:40|2787.6|2779.9|2787.53|2779.83|2787.6|2779.9|2787.06|2779.36|19
1651623290000|2022-05-04 00:14:50|2787.12|2779.42|2787.07|2779.37|2787.66|2779.96|2786.73|2779.03|22
1651623300000|2022-05-04 00:15:00|2787.09|2779.39|2786.1|2778.4|2787.66|2779.96|2785.94|2778.24|20
1651623310000|2022-05-04 00:15:10|2786|2778.3|2786.12|2778.42|2786.85|2779.15|2785.88|2778.18|17
1651623320000|2022-05-04 00:15:20|2786|2778.3|2786.07|2778.37|2786.65|2778.95|2785.54|2777.84|21
1651623330000|2022-05-04 00:15:30|2786.12|2778.42|2786.67|2778.97|2786.79|2779.09|2786.09|2778.39|25
1651623340000|2022-05-04 00:15:40|2786.78|2779.08|2786.78|2779.08|2787.23|2779.53|2786.43|2778.73|20
1651623350000|2022-05-04 00:15:50|2786.53|2778.83|2786.5|2778.8|2786.78|2779.08|2786.12|2778.42|26
1651623360000|2022-05-04 00:16:00|2786.78|2779.08|2786.78|2779.08|2786.78|2779.08|2786.42|2778.72|20
1651623370000|2022-05-04 00:16:10|2786.48|2778.78|2786.78|2779.08|2786.78|2779.08|2786.12|2778.42|20
1651623380000|2022-05-04 00:16:20|2786.22|2778.52|2786.78|2779.08|2786.78|2779.08|2786.05|2778.35|25
1651623390000|2022-05-04 00:16:30|2786.29|2778.59|2786.46|2778.76|2786.47|2778.77|2786.07|2778.37|19
1651623400000|2022-05-04 00:16:40|2786.45|2778.75|2786.42|2778.72|2786.78|2779.08|2786.31|2778.61|31
1651623410000|2022-05-04 00:16:50|2786.58|2778.88|2786.72|2779.02|2787.22|2779.52|2786.44|2778.74|30
1651623420000|2022-05-04 00:17:00|2787.18|2779.48|2786.92|2779.22|2787.81|2780.11|2786.79|2779.09|22
1651623430000|2022-05-04 00:17:10|2787.55|2779.85|2787.33|2779.63|2788.33|2780.63|2786.92|2779.22|33
1651623440000|2022-05-04 00:17:20|2788.06|2780.36|2787.99|2780.29|2788.19|2780.49|2787.33|2779.63|21
1651623450000|2022-05-04 00:17:30|2788.01|2780.31|2787.84|2780.14|2788.21|2780.51|2787.43|2779.73|20
1651623460000|2022-05-04 00:17:40|2787.75|2780.05|2788|2780.3|2788.14|2780.44|2787.2|2779.5|31
1651623470000|2022-05-04 00:17:50|2788.13|2780.43|2788.02|2780.32|2788.14|2780.44|2787.33|2779.63|29
1651623480000|2022-05-04 00:18:00|2788.01|2780.31|2787.78|2780.08|2788.23|2780.53|2787.39|2779.69|21
1651623490000|2022-05-04 00:18:10|2787.68|2779.98|2787.2|2779.5|2787.68|2779.98|2787.2|2779.5|18
1651623500000|2022-05-04 00:18:20|2787.18|2779.48|2786.99|2779.29|2787.18|2779.48|2786.97|2779.27|8
1651623510000|2022-05-04 00:18:30|2787|2779.3|2786.83|2779.13|2787|2779.3|2786.83|2779.13|6
1651623520000|2022-05-04 00:18:40|2786.75|2779.05|2786.63|2778.93|2786.75|2779.05|2786.63|2778.93|3
1651623530000|2022-05-04 00:18:50|2786.62|2778.92|2786.63|2778.93|2786.63|2778.93|2786.62|2778.92|6
1651623540000|2022-05-04 00:19:00|2786.62|2778.92|2786.83|2779.13|2786.97|2779.27|2786.62|2778.92|10
1651623550000|2022-05-04 00:19:10|2786.98|2779.28|2787.02|2779.32|2787.08|2779.38|2786.79|2779.09|22
1651623560000|2022-05-04 00:19:20|2787.01|2779.31|2787.58|2779.88|2787.81|2780.11|2786.99|2779.29|30
1651623570000|2022-05-04 00:19:30|2787.7|2780|2787.67|2779.97|2787.81|2780.11|2787.58|2779.88|30
1651623580000|2022-05-04 00:19:40|2787.61|2779.91|2787.64|2779.94|2787.81|2780.11|2787.45|2779.75|20
1651623590000|2022-05-04 00:19:50|2787.76|2780.06|2787.35|2779.65|2787.85|2780.15|2787.01|2779.31|25
1651623600000|2022-05-04 00:20:00|2787.32|2779.62|2787.67|2779.97|2787.8|2780.1|2787.32|2779.62|17
1651623610000|2022-05-04 00:20:10|2787.79|2780.09|2787.58|2779.88|2787.84|2780.14|2787.54|2779.84|12
1651623620000|2022-05-04 00:20:20|2787.65|2779.95|2786.82|2779.12|2787.65|2779.95|2786.79|2779.09|17
1651623630000|2022-05-04 00:20:30|2786.83|2779.13|2787.52|2779.82|2787.61|2779.91|2786.83|2779.13|20
1651623640000|2022-05-04 00:20:40|2787.53|2779.83|2786.88|2779.18|2787.53|2779.83|2786.66|2778.96|24
1651623650000|2022-05-04 00:20:50|2787.42|2779.72|2787.85|2780.15|2788.18|2780.48|2787.42|2779.72|19
1651623660000|2022-05-04 00:21:00|2787.89|2780.19|2786.78|2779.08|2788.38|2780.68|2786.78|2779.08|32
1651623670000|2022-05-04 00:21:10|2787.04|2779.34|2787.07|2779.37|2787.32|2779.62|2786.78|2779.08|16
1651623680000|2022-05-04 00:21:20|2786.78|2779.08|2787.09|2779.39|2787.15|2779.45|2786.78|2779.08|15
1651623690000|2022-05-04 00:21:30|2787.15|2779.45|2787.15|2779.45|2787.31|2779.61|2786.78|2779.08|21
1651623700000|2022-05-04 00:21:40|2787.08|2779.38|2787.12|2779.42|2787.12|2779.42|2786.78|2779.08|9
1651623710000|2022-05-04 00:21:50|2786.78|2779.08|2787.26|2779.56|2787.29|2779.59|2786.78|2779.08|10
1651623720000|2022-05-04 00:22:00|2787.02|2779.32|2787.26|2779.56|2787.28|2779.58|2786.96|2779.26|14
1651623730000|2022-05-04 00:22:10|2787.16|2779.46|2786.39|2778.69|2787.48|2779.78|2786.39|2778.69|14
1651623740000|2022-05-04 00:22:20|2786.41|2778.71|2786.42|2778.72|2786.78|2779.08|2786.31|2778.61|24
1651623750000|2022-05-04 00:22:30|2786.43|2778.73|2786.66|2778.96|2786.66|2778.96|2786.3|2778.6|26
1651623760000|2022-05-04 00:22:40|2786.57|2778.87|2786.57|2778.87|2786.66|2778.96|2786.48|2778.78|19
1651623770000|2022-05-04 00:22:50|2786.51|2778.81|2786.57|2778.87|2786.57|2778.87|2786.37|2778.67|11
1651623780000|2022-05-04 00:23:00|2786.51|2778.81|2786.23|2778.53|2786.57|2778.87|2786.04|2778.34|24
1651623790000|2022-05-04 00:23:10|2786.5|2778.8|2786.23|2778.53|2786.66|2778.96|2786.04|2778.34|17
1651623800000|2022-05-04 00:23:20|2786.49|2778.79|2786.23|2778.53|2786.49|2778.79|2786.06|2778.36|15
1651623810000|2022-05-04 00:23:30|2786.49|2778.79|2786.24|2778.54|2786.49|2778.79|2786.23|2778.53|6
1651623820000|2022-05-04 00:23:40|2786.26|2778.56|2786.23|2778.53|2786.26|2778.56|2786.06|2778.36|9
1651623830000|2022-05-04 00:23:50|2786.06|2778.36|2786.23|2778.53|2786.23|2778.53|2786.06|2778.36|17
1651623840000|2022-05-04 00:24:00|2786.06|2778.36|2786.06|2778.36|2786.23|2778.53|2785.67|2777.97|18
1651623850000|2022-05-04 00:24:10|2786.23|2778.53|2784.88|2777.18|2786.23|2778.53|2784.88|2777.18|8
1651623860000|2022-05-04 00:24:20|2784.87|2777.17|2784.86|2777.16|2784.88|2777.18|2784.86|2777.16|20
1651623870000|2022-05-04 00:24:30|2784.88|2777.18|2784.86|2777.16|2784.88|2777.18|2784.86|2777.16|8
1651623880000|2022-05-04 00:24:40|2784.87|2777.17|2784.7|2777|2785.06|2777.36|2784.69|2776.99|9
1651623890000|2022-05-04 00:24:50|2784.71|2777.01|2784.86|2777.16|2785.13|2777.43|2784.35|2776.65|23
1651623900000|2022-05-04 00:25:00|2785|2777.3|2784.88|2777.18|2785.13|2777.43|2784.83|2777.13|19
1651623910000|2022-05-04 00:25:10|2784.85|2777.15|2784.73|2777.03|2784.88|2777.18|2784.73|2777.03|15
1651623920000|2022-05-04 00:25:20|2784.88|2777.18|2785.73|2778.03|2785.73|2778.03|2784.88|2777.18|18
1651623930000|2022-05-04 00:25:30|2785.64|2777.94|2785.73|2778.03|2785.73|2778.03|2785.55|2777.85|14
1651623940000|2022-05-04 00:25:40|2785.63|2777.93|2785.62|2777.92|2785.73|2778.03|2785.47|2777.77|15
1651623950000|2022-05-04 00:25:50|2785.61|2777.91|2785.71|2778.01|2785.94|2778.24|2785.47|2777.77|27
1651623960000|2022-05-04 00:26:00|2785.6|2777.9|2785.55|2777.85|2785.72|2778.02|2785.54|2777.84|20
1651623970000|2022-05-04 00:26:10|2785.56|2777.86|2785.13|2777.43|2785.69|2777.99|2785.13|2777.43|8
1651623980000|2022-05-04 00:26:20|2784.98|2777.28|2785.62|2777.92|2785.71|2778.01|2784.98|2777.28|11
1651623990000|2022-05-04 00:26:30|2785.72|2778.02|2785.66|2777.96|2785.72|2778.02|2785.66|2777.96|3
1651624000000|2022-05-04 00:26:40|2785.69|2777.99|2785.66|2777.96|2786.01|2778.31|2785.61|2777.91|17
1651624010000|2022-05-04 00:26:50|2785.69|2777.99|2785.68|2777.98|2785.69|2777.99|2785.68|2777.98|2
1651624020000|2022-05-04 00:27:00|2785.67|2777.97|2785.63|2777.93|2785.67|2777.97|2785.63|2777.93|11
1651624030000|2022-05-04 00:27:10|2785.6|2777.9|2785.35|2777.65|2785.6|2777.9|2785.34|2777.64|5
1651624040000|2022-05-04 00:27:20|2785.34|2777.64|2785.37|2777.67|2785.39|2777.69|2785.32|2777.62|7
1651624050000|2022-05-04 00:27:30|2785.32|2777.62|2785.37|2777.67|2785.37|2777.67|2785.32|2777.62|8
1651624060000|2022-05-04 00:27:40|2785.32|2777.62|2785.37|2777.67|2785.37|2777.67|2785.23|2777.53|6
1651624070000|2022-05-04 00:27:50|2785.38|2777.68|2785.24|2777.54|2785.65|2777.95|2784.99|2777.29|12
1651624080000|2022-05-04 00:28:00|2785.17|2777.47|2784.98|2777.28|2785.64|2777.94|2784.98|2777.28|21
1651624090000|2022-05-04 00:28:10|2784.99|2777.29|2784.08|2776.38|2784.99|2777.29|2783.94|2776.24|10
1651624100000|2022-05-04 00:28:20|2784.13|2776.43|2784.19|2776.49|2784.38|2776.68|2783.78|2776.08|26
1651624110000|2022-05-04 00:28:30|2784.23|2776.53|2784.18|2776.48|2784.24|2776.54|2784.18|2776.48|9
1651624120000|2022-05-04 00:28:40|2784.21|2776.51|2784.2|2776.5|2784.22|2776.52|2784.2|2776.5|4
1651624130000|2022-05-04 00:28:50|2784.19|2776.49|2784.2|2776.5|2784.2|2776.5|2784.19|2776.49|4
1651624140000|2022-05-04 00:29:00|2784.18|2776.48|2783.86|2776.16|2784.46|2776.76|2783.86|2776.16|12
1651624150000|2022-05-04 00:29:10|2783.89|2776.19|2783.54|2775.84|2784.46|2776.76|2783.54|2775.84|27
1651624160000|2022-05-04 00:29:20|2783.53|2775.83|2782.92|2775.22|2783.98|2776.28|2782.86|2775.16|25
1651624170000|2022-05-04 00:29:30|2782.86|2775.16|2782.8|2775.1|2783.18|2775.48|2782.7|2775|20
1651624180000|2022-05-04 00:29:40|2783.1|2775.4|2783.1|2775.4|2783.1|2775.4|2782.7|2775|8
1651624190000|2022-05-04 00:29:50|2783.13|2775.43|2783.68|2775.98|2783.68|2775.98|2783.13|2775.43|12
1651624200000|2022-05-04 00:30:00|2783.79|2776.09|2783.7|2776|2783.79|2776.09|2783.16|2775.46|6
1651624210000|2022-05-04 00:30:10|2783.57|2775.87|2784.58|2776.88|2784.8|2777.1|2783.29|2775.59|24
1651624220000|2022-05-04 00:30:20|2784.59|2776.89|2784.82|2777.12|2784.99|2777.29|2784.59|2776.89|32
1651624230000|2022-05-04 00:30:30|2784.87|2777.17|2785.24|2777.54|2785.24|2777.54|2784.49|2776.79|28
1651624240000|2022-05-04 00:30:40|2785.23|2777.53|2784.97|2777.27|2785.25|2777.55|2784.73|2777.03|33
1651624250000|2022-05-04 00:30:50|2785|2777.3|2784.79|2777.09|2785.38|2777.68|2784.79|2777.09|33
1651624260000|2022-05-04 00:31:00|2785.02|2777.32|2785.28|2777.58|2785.28|2777.58|2784.72|2777.02|31
1651624270000|2022-05-04 00:31:10|2785.31|2777.61|2785.01|2777.31|2785.36|2777.66|2784.68|2776.98|31
1651624280000|2022-05-04 00:31:20|2785.02|2777.32|2784.61|2776.91|2785.05|2777.35|2784.6|2776.9|32
1651624290000|2022-05-04 00:31:30|2784.54|2776.84|2785.85|2778.15|2785.95|2778.25|2784.54|2776.84|34
1651624300000|2022-05-04 00:31:40|2785.86|2778.16|2786.05|2778.35|2786.05|2778.35|2785.83|2778.13|26
1651624310000|2022-05-04 00:31:50|2786.06|2778.36|2786.69|2778.99|2786.82|2779.12|2785.83|2778.13|28
1651624320000|2022-05-04 00:32:00|2786.68|2778.98|2786.04|2778.34|2786.71|2779.01|2786.04|2778.34|21
1651624330000|2022-05-04 00:32:10|2786.1|2778.4|2786.78|2779.08|2786.81|2779.11|2786.1|2778.4|28
1651624340000|2022-05-04 00:32:20|2786.55|2778.85|2786.57|2778.87|2786.83|2779.13|2786.55|2778.85|29
1651624350000|2022-05-04 00:32:30|2786.56|2778.86|2786.32|2778.62|2786.9|2779.2|2786.29|2778.59|16
1651624360000|2022-05-04 00:32:40|2786.21|2778.51|2786.65|2778.95|2786.89|2779.19|2786.08|2778.38|29
1651624370000|2022-05-04 00:32:50|2786.86|2779.16|2787.33|2779.63|2787.33|2779.63|2786.5|2778.8|24
1651624380000|2022-05-04 00:33:00|2787.37|2779.67|2787.37|2779.67|2787.7|2780|2786.71|2779.01|33
1651624390000|2022-05-04 00:33:10|2787.39|2779.69|2788.98|2781.28|2788.98|2781.28|2786.89|2779.19|39
1651624400000|2022-05-04 00:33:20|2789.01|2781.31|2790.08|2782.38|2790.15|2782.45|2787.95|2780.25|38
1651624410000|2022-05-04 00:33:30|2789.87|2782.17|2789.97|2782.27|2790.35|2782.65|2789.38|2781.68|34
1651624420000|2022-05-04 00:33:40|2789.9|2782.2|2789.79|2782.09|2789.98|2782.28|2789.55|2781.85|26
1651624430000|2022-05-04 00:33:50|2789.78|2782.08|2789.38|2781.68|2790.63|2782.93|2789.38|2781.68|32
1651624440000|2022-05-04 00:34:00|2789.32|2781.62|2790.54|2782.84|2790.54|2782.84|2789.2|2781.5|36
1651624450000|2022-05-04 00:34:10|2790.51|2782.81|2790.62|2782.92|2790.72|2783.02|2789.73|2782.03|28
1651624460000|2022-05-04 00:34:20|2790.69|2782.99|2790.46|2782.76|2790.77|2783.07|2789.41|2781.71|36
1651624470000|2022-05-04 00:34:30|2790.17|2782.47|2789.91|2782.21|2790.45|2782.75|2789.72|2782.02|31
1651624480000|2022-05-04 00:34:40|2789.98|2782.28|2789.36|2781.66|2790.12|2782.42|2788.9|2781.2|34
1651624490000|2022-05-04 00:34:50|2789.3|2781.6|2789.55|2781.85|2789.85|2782.15|2789.26|2781.56|17
1651624500000|2022-05-04 00:35:00|2789.56|2781.86|2790.27|2782.57|2790.31|2782.61|2789.37|2781.67|34
1651624510000|2022-05-04 00:35:10|2790.24|2782.54|2790.31|2782.61|2790.48|2782.78|2790.23|2782.53|33
1651624520000|2022-05-04 00:35:20|2790.32|2782.62|2790.68|2782.98|2791.19|2783.49|2790.24|2782.54|34
1651624530000|2022-05-04 00:35:30|2790.82|2783.12|2791.38|2783.68|2791.39|2783.69|2790.82|2783.12|32
1651624540000|2022-05-04 00:35:40|2791.33|2783.63|2792.21|2784.51|2792.57|2784.87|2791.25|2783.55|36
1651624550000|2022-05-04 00:35:50|2792.22|2784.52|2792.33|2784.63|2792.63|2784.93|2791.89|2784.19|33
1651624560000|2022-05-04 00:36:00|2792.31|2784.61|2790.73|2783.03|2792.31|2784.61|2790.66|2782.96|35
1651624570000|2022-05-04 00:36:10|2790.77|2783.07|2791.71|2784.01|2792.06|2784.36|2790.77|2783.07|32
1651624580000|2022-05-04 00:36:20|2791.72|2784.02|2792.55|2784.85|2792.75|2785.05|2791.72|2784.02|25
1651624590000|2022-05-04 00:36:30|2792.58|2784.88|2793.55|2785.85|2793.55|2785.85|2792.51|2784.81|28
1651624600000|2022-05-04 00:36:40|2793.54|2785.84|2793.55|2785.85|2793.75|2786.05|2793.45|2785.75|31
1651624610000|2022-05-04 00:36:50|2793.62|2785.92|2794.41|2786.71|2794.41|2786.71|2793.4|2785.7|33
1651624620000|2022-05-04 00:37:00|2794.43|2786.73|2794.97|2787.27|2795.44|2787.74|2794.43|2786.73|35
1651624630000|2022-05-04 00:37:10|2795|2787.3|2794.98|2787.28|2795.92|2788.22|2794.92|2787.22|38
1651624640000|2022-05-04 00:37:20|2795|2787.3|2795.18|2787.48|2795.27|2787.57|2794.74|2787.04|28
1651624650000|2022-05-04 00:37:30|2795.13|2787.43|2794.47|2786.77|2795.13|2787.43|2794.31|2786.61|25
1651624660000|2022-05-04 00:37:40|2794.43|2786.73|2794.27|2786.57|2794.84|2787.14|2794.1|2786.4|30
1651624670000|2022-05-04 00:37:50|2794.36|2786.66|2793.93|2786.23|2794.37|2786.67|2793.52|2785.82|27
1651624680000|2022-05-04 00:38:00|2793.91|2786.21|2793.59|2785.89|2794.1|2786.4|2793.59|2785.89|20
1651624690000|2022-05-04 00:38:10|2793.6|2785.9|2793.17|2785.47|2793.73|2786.03|2793.07|2785.37|20
1651624700000|2022-05-04 00:38:20|2793.16|2785.46|2793.6|2785.9|2793.6|2785.9|2792.84|2785.14|22
1651624710000|2022-05-04 00:38:30|2793.63|2785.93|2794.07|2786.37|2794.1|2786.4|2793.57|2785.87|31
1651624720000|2022-05-04 00:38:40|2794|2786.3|2793.92|2786.22|2794.09|2786.39|2793.89|2786.19|32
1651624730000|2022-05-04 00:38:50|2793.91|2786.21|2793.92|2786.22|2793.98|2786.28|2793.88|2786.18|22
1651624740000|2022-05-04 00:39:00|2793.96|2786.26|2794.24|2786.54|2794.58|2786.88|2793.93|2786.23|25
1651624750000|2022-05-04 00:39:10|2794.22|2786.52|2793.67|2785.97|2794.22|2786.52|2793.67|2785.97|18
1651624760000|2022-05-04 00:39:20|2793.78|2786.08|2793.73|2786.03|2794.01|2786.31|2793.66|2785.96|20
1651624770000|2022-05-04 00:39:30|2793.74|2786.04|2792.25|2784.55|2793.78|2786.08|2792.25|2784.55|29
1651624780000|2022-05-04 00:39:40|2792.93|2785.23|2792.69|2784.99|2794.03|2786.33|2792.68|2784.98|24
1651624790000|2022-05-04 00:39:50|2792.86|2785.16|2792.86|2785.16|2792.95|2785.25|2792.85|2785.15|9
1651624800000|2022-05-04 00:40:00|2792.93|2785.23|2795.55|2787.85|2796.63|2788.93|2792.66|2784.96|30
1651624810000|2022-05-04 00:40:10|2795.69|2787.99|2795.18|2787.48|2796.07|2788.37|2795.06|2787.36|37
1651624820000|2022-05-04 00:40:20|2794.59|2786.89|2795.15|2787.45|2795.49|2787.79|2794.31|2786.61|33
1651624830000|2022-05-04 00:40:30|2794.99|2787.29|2795.01|2787.31|2795.11|2787.41|2793.16|2785.46|36
1651624840000|2022-05-04 00:40:40|2795|2787.3|2795.19|2787.49|2795.63|2787.93|2794.94|2787.24|32
1651624850000|2022-05-04 00:40:50|2794.98|2787.28|2798.22|2790.52|2799.94|2792.24|2794.97|2787.27|37
1651624860000|2022-05-04 00:41:00|2797.98|2790.28|2797.72|2790.02|2797.98|2790.28|2797.45|2789.75|36
1651624870000|2022-05-04 00:41:10|2797.75|2790.05|2796.23|2788.53|2797.75|2790.05|2796.15|2788.45|37
1651624880000|2022-05-04 00:41:20|2796.54|2788.84|2796.04|2788.34|2796.67|2788.97|2796.04|2788.34|35
1651624890000|2022-05-04 00:41:30|2796.06|2788.36|2796.59|2788.89|2796.59|2788.89|2795.99|2788.29|16
1651624900000|2022-05-04 00:41:40|2796.57|2788.87|2796.58|2788.88|2796.62|2788.92|2796.4|2788.7|27
1651624910000|2022-05-04 00:41:50|2796.67|2788.97|2796.33|2788.63|2796.67|2788.97|2796.26|2788.56|19
1651624920000|2022-05-04 00:42:00|2796.27|2788.57|2796.54|2788.84|2796.54|2788.84|2796.19|2788.49|11
1651624930000|2022-05-04 00:42:10|2796.64|2788.94|2796.22|2788.52|2796.64|2788.94|2796.22|2788.52|15
1651624940000|2022-05-04 00:42:20|2796.23|2788.53|2796.04|2788.34|2796.52|2788.82|2796.04|2788.34|15
1651624950000|2022-05-04 00:42:30|2796.46|2788.76|2795.78|2788.08|2796.8|2789.1|2795.71|2788.01|27
1651624960000|2022-05-04 00:42:40|2795.75|2788.05|2795.81|2788.11|2796.03|2788.33|2794.46|2786.76|33
1651624970000|2022-05-04 00:42:50|2795.78|2788.08|2795.56|2787.86|2796.03|2788.33|2795.47|2787.77|32
1651624980000|2022-05-04 00:43:00|2795.76|2788.06|2795.56|2787.86|2795.84|2788.14|2795.51|2787.81|31
1651624990000|2022-05-04 00:43:10|2795.82|2788.12|2795.77|2788.07|2796.03|2788.33|2795.2|2787.5|31
1651625000000|2022-05-04 00:43:20|2795.87|2788.17|2795.67|2787.97|2796.03|2788.33|2795.67|2787.97|16
1651625010000|2022-05-04 00:43:30|2795.84|2788.14|2795.51|2787.81|2796.04|2788.34|2795.46|2787.76|25
1651625020000|2022-05-04 00:43:40|2795.58|2787.88|2795.65|2787.95|2796.04|2788.34|2795.51|2787.81|25
1651625030000|2022-05-04 00:43:50|2795.66|2787.96|2794.68|2786.98|2796.04|2788.34|2794.25|2786.55|25
1651625040000|2022-05-04 00:44:00|2794.66|2786.96|2794.91|2787.21|2795.26|2787.56|2794.51|2786.81|33
1651625050000|2022-05-04 00:44:10|2794.96|2787.26|2794.75|2787.05|2795.54|2787.84|2794.73|2787.03|21
1651625060000|2022-05-04 00:44:20|2794.65|2786.95|2795.03|2787.33|2795.46|2787.76|2794.65|2786.95|16
1651625070000|2022-05-04 00:44:30|2795.4|2787.7|2794.96|2787.26|2795.4|2787.7|2794.96|2787.26|9
1651625080000|2022-05-04 00:44:40|2795.03|2787.33|2795.03|2787.33|2795.4|2787.7|2794.96|2787.26|10
1651625090000|2022-05-04 00:44:50|2794.82|2787.12|2795|2787.3|2795.23|2787.53|2794.71|2787.01|29
1651625100000|2022-05-04 00:45:00|2795.02|2787.32|2795.7|2788|2795.7|2788|2794.84|2787.14|27
1651625110000|2022-05-04 00:45:10|2795.56|2787.86|2795.95|2788.25|2796.08|2788.38|2795.56|2787.86|26
1651625120000|2022-05-04 00:45:20|2795.96|2788.26|2795.95|2788.25|2796.08|2788.38|2795.95|2788.25|8
1651625140000|2022-05-04 00:45:40|2795.91|2788.21|2795.91|2788.21|2795.91|2788.21|2795.91|2788.21|1
1651625150000|2022-05-04 00:45:50|2795.86|2788.16|2796.64|2788.94|2796.65|2788.95|2795.81|2788.11|21
1651625160000|2022-05-04 00:46:00|2796.51|2788.81|2796.2|2788.5|2796.73|2789.03|2795.95|2788.25|25
1651625170000|2022-05-04 00:46:10|2796.52|2788.82|2796.18|2788.48|2796.52|2788.82|2796.18|2788.48|5
1651625180000|2022-05-04 00:46:20|2796.63|2788.93|2795.82|2788.12|2797.18|2789.48|2795.36|2787.66|22
1651625190000|2022-05-04 00:46:30|2795.36|2787.66|2795.38|2787.68|2795.82|2788.12|2795.12|2787.42|29
1651625200000|2022-05-04 00:46:40|2795.39|2787.69|2795.34|2787.64|2795.76|2788.06|2795.15|2787.45|29
1651625210000|2022-05-04 00:46:50|2795.37|2787.67|2795.34|2787.64|2795.37|2787.67|2795.17|2787.47|10
1651625220000|2022-05-04 00:47:00|2795.35|2787.65|2796.09|2788.39|2796.09|2788.39|2795.18|2787.48|24
1651625230000|2022-05-04 00:47:10|2796.14|2788.44|2795.91|2788.21|2796.29|2788.59|2795.91|2788.21|18
1651625240000|2022-05-04 00:47:20|2795.9|2788.2|2795.44|2787.74|2795.91|2788.21|2795.44|2787.74|16
1651625250000|2022-05-04 00:47:30|2795.45|2787.75|2795.1|2787.4|2795.45|2787.75|2795.09|2787.39|14
1651625260000|2022-05-04 00:47:40|2795.13|2787.43|2795.14|2787.44|2795.14|2787.44|2795.09|2787.39|3
1651625270000|2022-05-04 00:47:50|2795.12|2787.42|2794.17|2786.47|2795.12|2787.42|2794|2786.3|30
1651625280000|2022-05-04 00:48:00|2794.18|2786.48|2794.11|2786.41|2794.84|2787.14|2793.84|2786.14|24
1651625290000|2022-05-04 00:48:10|2794.12|2786.42|2794.45|2786.75|2794.59|2786.89|2794.12|2786.42|20
1651625300000|2022-05-04 00:48:20|2794.18|2786.48|2794.16|2786.46|2794.39|2786.69|2794.07|2786.37|10
1651625310000|2022-05-04 00:48:30|2794.18|2786.48|2794.73|2787.03|2794.74|2787.04|2794.18|2786.48|7
1651625320000|2022-05-04 00:48:40|2794.74|2787.04|2794.91|2787.21|2794.91|2787.21|2794.65|2786.95|6
1651625330000|2022-05-04 00:48:50|2794.44|2786.74|2794.38|2786.68|2794.44|2786.74|2794.37|2786.67|9
1651625340000|2022-05-04 00:49:00|2794.4|2786.7|2794.45|2786.75|2794.58|2786.88|2794.3|2786.6|7
1651625350000|2022-05-04 00:49:10|2794.58|2786.88|2794.93|2787.23|2794.93|2787.23|2794.38|2786.68|18
1651625360000|2022-05-04 00:49:20|2794.92|2787.22|2794.59|2786.89|2794.93|2787.23|2794.59|2786.89|25
1651625370000|2022-05-04 00:49:30|2794.6|2786.9|2794.93|2787.23|2794.93|2787.23|2794.45|2786.75|23
1651625380000|2022-05-04 00:49:40|2794.85|2787.15|2794.69|2786.99|2794.9|2787.2|2794.69|2786.99|13
1651625390000|2022-05-04 00:49:50|2794.86|2787.16|2795.14|2787.44|2795.16|2787.46|2794.76|2787.06|20
1651625400000|2022-05-04 00:50:00|2795.15|2787.45|2794.94|2787.24|2795.15|2787.45|2794.94|2787.24|10
1651625410000|2022-05-04 00:50:10|2794.92|2787.22|2794.82|2787.12|2794.92|2787.22|2794.82|2787.12|3
1651625420000|2022-05-04 00:50:20|2794.6|2786.9|2794.86|2787.16|2794.86|2787.16|2794.54|2786.84|7
1651625440000|2022-05-04 00:50:40|2795.18|2787.48|2795.38|2787.68|2795.38|2787.68|2794.85|2787.15|27
1651625450000|2022-05-04 00:50:50|2794.86|2787.16|2795.58|2787.88|2795.85|2788.15|2794.85|2787.15|31
1651625460000|2022-05-04 00:51:00|2795.51|2787.81|2796.32|2788.62|2796.58|2788.88|2795.51|2787.81|35
1651625470000|2022-05-04 00:51:10|2796.22|2788.52|2796.32|2788.62|2796.61|2788.91|2796.03|2788.33|27
1651625480000|2022-05-04 00:51:20|2796.15|2788.45|2796.65|2788.95|2796.77|2789.07|2796.15|2788.45|36
1651625490000|2022-05-04 00:51:30|2797.13|2789.43|2796.31|2788.61|2797.13|2789.43|2796.19|2788.49|32
1651625500000|2022-05-04 00:51:40|2796.28|2788.58|2796.86|2789.16|2796.86|2789.16|2796.28|2788.58|14
1651625510000|2022-05-04 00:51:50|2796.43|2788.73|2796.76|2789.06|2797.17|2789.47|2796.43|2788.73|25
1651625520000|2022-05-04 00:52:00|2796.66|2788.96|2797.21|2789.51|2797.21|2789.51|2796.64|2788.94|28
1651625530000|2022-05-04 00:52:10|2797.24|2789.54|2797.45|2789.75|2798|2790.3|2797.24|2789.54|26
1651625540000|2022-05-04 00:52:20|2797.17|2789.47|2797.21|2789.51|2797.5|2789.8|2797.15|2789.45|28
1651625550000|2022-05-04 00:52:30|2797.19|2789.49|2797.39|2789.69|2797.51|2789.81|2797.17|2789.47|30
1651625560000|2022-05-04 00:52:40|2797.42|2789.72|2797.42|2789.72|2797.58|2789.88|2796.82|2789.12|35
1651625570000|2022-05-04 00:52:50|2796.88|2789.18|2797.55|2789.85|2797.88|2790.18|2796.69|2788.99|35
1651625580000|2022-05-04 00:53:00|2797.51|2789.81|2797.79|2790.09|2797.84|2790.14|2797.05|2789.35|35
1651625590000|2022-05-04 00:53:10|2797.35|2789.65|2798.26|2790.56|2798.37|2790.67|2797.35|2789.65|33
1651625600000|2022-05-04 00:53:20|2798.48|2790.78|2797.66|2789.96|2798.88|2791.18|2797.47|2789.77|29
1651625610000|2022-05-04 00:53:30|2798.02|2790.32|2797.82|2790.12|2798.24|2790.54|2797.5|2789.8|31
1651625620000|2022-05-04 00:53:40|2797.65|2789.95|2797.76|2790.06|2798.15|2790.45|2797.2|2789.5|34
1651625630000|2022-05-04 00:53:50|2797.82|2790.12|2797.62|2789.92|2798.09|2790.39|2797.07|2789.37|31
1651625640000|2022-05-04 00:54:00|2797.33|2789.63|2796.82|2789.12|2797.94|2790.24|2796.59|2788.89|34
1651625650000|2022-05-04 00:54:10|2796.83|2789.13|2797.42|2789.72|2797.5|2789.8|2796.73|2789.03|29
1651625660000|2022-05-04 00:54:20|2797.29|2789.59|2797.46|2789.76|2797.47|2789.77|2797.29|2789.59|25
1651625670000|2022-05-04 00:54:30|2797.49|2789.79|2797.31|2789.61|2797.52|2789.82|2796.97|2789.27|31
1651625680000|2022-05-04 00:54:40|2797.44|2789.74|2798.74|2791.04|2798.9|2791.2|2797.01|2789.31|30
1651625690000|2022-05-04 00:54:50|2798.81|2791.11|2798.5|2790.8|2799.1|2791.4|2798.17|2790.47|26
1651625700000|2022-05-04 00:55:00|2798.52|2790.82|2798.25|2790.55|2798.52|2790.82|2798.21|2790.51|21
1651625710000|2022-05-04 00:55:10|2798.28|2790.58|2798.39|2790.69|2798.39|2790.69|2798.2|2790.5|23
1651625720000|2022-05-04 00:55:20|2798.24|2790.54|2797.85|2790.15|2798.39|2790.69|2797.85|2790.15|21
1651625730000|2022-05-04 00:55:30|2797.9|2790.2|2798.43|2790.73|2798.53|2790.83|2797.87|2790.17|20
1651625740000|2022-05-04 00:55:40|2798.44|2790.74|2798.47|2790.77|2798.47|2790.77|2798.32|2790.62|22
1651625750000|2022-05-04 00:55:50|2798.43|2790.73|2798.26|2790.56|2798.43|2790.73|2798.13|2790.43|17
1651625760000|2022-05-04 00:56:00|2798.32|2790.62|2798.33|2790.63|2798.57|2790.87|2798.14|2790.44|26
1651625770000|2022-05-04 00:56:10|2798.3|2790.6|2798.32|2790.62|2798.33|2790.63|2798.3|2790.6|9
1651625780000|2022-05-04 00:56:20|2798.33|2790.63|2798.32|2790.62|2798.33|2790.63|2798.32|2790.62|10
1651625790000|2022-05-04 00:56:30|2798.33|2790.63|2798.33|2790.63|2798.33|2790.63|2798.32|2790.62|3
1651625800000|2022-05-04 00:56:40|2798.29|2790.59|2798.26|2790.56|2798.33|2790.63|2798.03|2790.33|13
1651625810000|2022-05-04 00:56:50|2798.25|2790.55|2797.85|2790.15|2798.33|2790.63|2797.78|2790.08|24
1651625820000|2022-05-04 00:57:00|2797.67|2789.97|2797.93|2790.23|2797.95|2790.25|2797.66|2789.96|23
1651625830000|2022-05-04 00:57:10|2797.96|2790.26|2798|2790.3|2798|2790.3|2797.92|2790.22|10
1651625840000|2022-05-04 00:57:20|2797.98|2790.28|2798|2790.3|2798.04|2790.34|2797.98|2790.28|25
1651625850000|2022-05-04 00:57:30|2798.04|2790.34|2798.2|2790.5|2798.2|2790.5|2797.98|2790.28|14
1651625860000|2022-05-04 00:57:40|2798.18|2790.48|2798.1|2790.4|2798.18|2790.48|2798.05|2790.35|4
1651625870000|2022-05-04 00:57:50|2798.05|2790.35|2798.29|2790.59|2798.29|2790.59|2798.05|2790.35|23
1651625880000|2022-05-04 00:58:00|2798.07|2790.37|2798.16|2790.46|2798.29|2790.59|2797.49|2789.79|22
1651625890000|2022-05-04 00:58:10|2798.18|2790.48|2798.18|2790.48|2798.33|2790.63|2798.07|2790.37|18
1651625900000|2022-05-04 00:58:20|2798.13|2790.43|2797.97|2790.27|2798.33|2790.63|2797.42|2789.72|31
1651625910000|2022-05-04 00:58:30|2797.42|2789.72|2797.63|2789.93|2798.33|2790.63|2797.42|2789.72|23
1651625920000|2022-05-04 00:58:40|2797.62|2789.92|2797.87|2790.17|2798.12|2790.42|2797.46|2789.76|20
1651625930000|2022-05-04 00:58:50|2798.03|2790.33|2797.67|2789.97|2798.08|2790.38|2797.23|2789.53|24
1651625940000|2022-05-04 00:59:00|2798.28|2790.58|2797.44|2789.74|2798.28|2790.58|2797.15|2789.45|23
1651625950000|2022-05-04 00:59:10|2797.85|2790.15|2797.7|2790|2797.97|2790.27|2797.14|2789.44|17
1651625960000|2022-05-04 00:59:20|2797.44|2789.74|2797.62|2789.92|2797.85|2790.15|2797.14|2789.44|31
1651625970000|2022-05-04 00:59:30|2797.46|2789.76|2797.6|2789.9|2797.83|2790.13|2797.14|2789.44|15
1651625980000|2022-05-04 00:59:40|2797.7|2790|2797.44|2789.74|2797.7|2790|2797.44|2789.74|15
1651625990000|2022-05-04 00:59:50|2797.45|2789.75|2797.45|2789.75|2797.45|2789.75|2797.45|2789.75|1
1651626000000|2022-05-04 01:00:00|2797.48|2789.78|2798.14|2790.44|2798.51|2790.81|2797.45|2789.75|19
1651626010000|2022-05-04 01:00:10|2798.09|2790.39|2797.65|2789.95|2798.09|2790.39|2797.65|2789.95|15
1651626020000|2022-05-04 01:00:20|2797.69|2789.99|2797.77|2790.07|2798.47|2790.77|2797.69|2789.99|20
1651626030000|2022-05-04 01:00:30|2797.8|2790.1|2798.13|2790.43|2798.17|2790.47|2797.76|2790.06|15
1651626040000|2022-05-04 01:00:40|2798.17|2790.47|2798.2|2790.5|2798.2|2790.5|2798.13|2790.43|8
1651626050000|2022-05-04 01:00:50|2798.05|2790.35|2798.95|2791.25|2799.37|2791.67|2798.05|2790.35|35
1651626060000|2022-05-04 01:01:00|2798.91|2791.21|2799.31|2791.61|2799.38|2791.68|2798.37|2790.67|30
1651626070000|2022-05-04 01:01:10|2799.38|2791.68|2800.2|2792.5|2801.17|2793.47|2799.03|2791.33|34
1651626080000|2022-05-04 01:01:20|2799.55|2791.85|2799.7|2792|2800.11|2792.41|2799.16|2791.46|36
1651626090000|2022-05-04 01:01:30|2799.72|2792.02|2800.46|2792.76|2800.61|2792.91|2799.62|2791.92|30
1651626100000|2022-05-04 01:01:40|2800.48|2792.78|2799.85|2792.15|2800.56|2792.86|2799.85|2792.15|29
1651626110000|2022-05-04 01:01:50|2799.84|2792.14|2799.89|2792.19|2799.89|2792.19|2799.77|2792.07|17
1651626120000|2022-05-04 01:02:00|2799.96|2792.26|2800.68|2792.98|2800.68|2792.98|2799.87|2792.17|28
1651626130000|2022-05-04 01:02:10|2800.75|2793.05|2800.94|2793.24|2801.26|2793.56|2800.66|2792.96|21
1651626140000|2022-05-04 01:02:20|2800.9|2793.2|2799.96|2792.26|2800.9|2793.2|2799.96|2792.26|27
1651626150000|2022-05-04 01:02:30|2799.93|2792.23|2799.93|2792.23|2799.95|2792.25|2799.92|2792.22|10
1651626160000|2022-05-04 01:02:40|2799.92|2792.22|2799.72|2792.02|2800.23|2792.53|2799.66|2791.96|32
1651626170000|2022-05-04 01:02:50|2799.82|2792.12|2799.8|2792.1|2800.33|2792.63|2799.65|2791.95|33
1651626180000|2022-05-04 01:03:00|2800.01|2792.31|2799.67|2791.97|2800.06|2792.36|2799.44|2791.74|33
1651626190000|2022-05-04 01:03:10|2799.66|2791.96|2798.97|2791.27|2799.67|2791.97|2798.92|2791.22|27
1651626200000|2022-05-04 01:03:20|2798.99|2791.29|2798.53|2790.83|2798.99|2791.29|2798.38|2790.68|27
1651626210000|2022-05-04 01:03:30|2798.54|2790.84|2798.96|2791.26|2799.04|2791.34|2798.16|2790.46|36
1651626220000|2022-05-04 01:03:40|2798.93|2791.23|2798.74|2791.04|2798.96|2791.26|2798.7|2791|20
1651626230000|2022-05-04 01:03:50|2798.76|2791.06|2798.68|2790.98|2798.87|2791.17|2798.67|2790.97|21
1651626240000|2022-05-04 01:04:00|2798.92|2791.22|2798.47|2790.77|2798.92|2791.22|2798|2790.3|15
1651626250000|2022-05-04 01:04:10|2798.46|2790.76|2798.46|2790.76|2798.64|2790.94|2798|2790.3|22
1651626260000|2022-05-04 01:04:20|2798.47|2790.77|2797.98|2790.28|2798.64|2790.94|2797.98|2790.28|27
1651626270000|2022-05-04 01:04:30|2798.25|2790.55|2797.81|2790.11|2798.48|2790.78|2797.45|2789.75|25
1651626280000|2022-05-04 01:04:40|2798.15|2790.45|2797.63|2789.93|2798.15|2790.45|2797.2|2789.5|25
1651626290000|2022-05-04 01:04:50|2797.61|2789.91|2797.55|2789.85|2797.64|2789.94|2797.14|2789.44|30
1651626300000|2022-05-04 01:05:00|2797.41|2789.71|2797.64|2789.94|2797.64|2789.94|2797.15|2789.45|26
1651626310000|2022-05-04 01:05:10|2797.52|2789.82|2797.11|2789.41|2797.78|2790.08|2797.01|2789.31|30
1651626320000|2022-05-04 01:05:20|2797.64|2789.94|2797.6|2789.9|2797.72|2790.02|2797.6|2789.9|22
1651626330000|2022-05-04 01:05:30|2797.62|2789.92|2797.7|2790|2797.78|2790.08|2797.59|2789.89|25
1651626340000|2022-05-04 01:05:40|2797.68|2789.98|2797.73|2790.03|2797.82|2790.12|2797.16|2789.46|24
1651626350000|2022-05-04 01:05:50|2797.2|2789.5|2797.64|2789.94|2797.71|2790.01|2797.2|2789.5|22
1651626360000|2022-05-04 01:06:00|2797.65|2789.95|2798.51|2790.81|2798.51|2790.81|2797.56|2789.86|25
1651626370000|2022-05-04 01:06:10|2798.53|2790.83|2798.62|2790.92|2799.25|2791.55|2798.53|2790.83|29
1651626380000|2022-05-04 01:06:20|2798.63|2790.93|2798.57|2790.87|2798.9|2791.2|2798.34|2790.64|14
1651626390000|2022-05-04 01:06:30|2798.49|2790.79|2797.4|2789.7|2798.49|2790.79|2797.24|2789.54|25
1651626400000|2022-05-04 01:06:40|2797.39|2789.69|2797.4|2789.7|2797.47|2789.77|2797.37|2789.67|11
1651626410000|2022-05-04 01:06:50|2797.62|2789.92|2797.89|2790.19|2798.43|2790.73|2797.22|2789.52|26
1651626420000|2022-05-04 01:07:00|2798.43|2790.73|2797.68|2789.98|2798.43|2790.73|2797.1|2789.4|25
1651626430000|2022-05-04 01:07:10|2797.7|2790|2797.72|2790.02|2797.96|2790.26|2797.66|2789.96|22
1651626440000|2022-05-04 01:07:20|2797.7|2790|2797.89|2790.19|2798.06|2790.36|2797.61|2789.91|26
1651626450000|2022-05-04 01:07:30|2797.64|2789.94|2797.91|2790.21|2798.43|2790.73|2797.61|2789.91|28
1651626460000|2022-05-04 01:07:40|2798|2790.3|2797.99|2790.29|2798.19|2790.49|2797.69|2789.99|18
1651626470000|2022-05-04 01:07:50|2797.9|2790.2|2797.95|2790.25|2798.43|2790.73|2797.73|2790.03|31
1651626480000|2022-05-04 01:08:00|2797.97|2790.27|2798.27|2790.57|2798.57|2790.87|2797.92|2790.22|35
1651626490000|2022-05-04 01:08:10|2798.57|2790.87|2799.22|2791.52|2799.22|2791.52|2798.27|2790.57|15
1651626500000|2022-05-04 01:08:20|2799.08|2791.38|2798.71|2791.01|2799.52|2791.82|2797.86|2790.16|32
1651626510000|2022-05-04 01:08:30|2798.91|2791.21|2799.08|2791.38|2799.33|2791.63|2798.06|2790.36|31
1651626520000|2022-05-04 01:08:40|2799.07|2791.37|2799.35|2791.65|2799.78|2792.08|2798.28|2790.58|30
1651626530000|2022-05-04 01:08:50|2799.33|2791.63|2799.4|2791.7|2799.67|2791.97|2798.62|2790.92|35
1651626540000|2022-05-04 01:09:00|2799.23|2791.53|2799.57|2791.87|2799.57|2791.87|2799.21|2791.51|12
1651626550000|2022-05-04 01:09:10|2799.48|2791.78|2799.48|2791.78|2799.57|2791.87|2799.24|2791.54|12
1651626560000|2022-05-04 01:09:20|2799.57|2791.87|2799.08|2791.38|2799.57|2791.87|2799.02|2791.32|16
1651626570000|2022-05-04 01:09:30|2798.99|2791.29|2798.81|2791.11|2798.99|2791.29|2798.71|2791.01|7
1651626580000|2022-05-04 01:09:40|2798.73|2791.03|2799.3|2791.6|2799.38|2791.68|2798.73|2791.03|21
1651626590000|2022-05-04 01:09:50|2799.38|2791.68|2799.38|2791.68|2799.78|2792.08|2799.3|2791.6|13
1651626600000|2022-05-04 01:10:00|2799.78|2792.08|2797.95|2790.25|2799.78|2792.08|2797.95|2790.25|30
1651626610000|2022-05-04 01:10:10|2797.26|2789.56|2798.8|2791.1|2798.8|2791.1|2797.26|2789.56|33
1651626620000|2022-05-04 01:10:20|2798.51|2790.81|2799.88|2792.18|2799.88|2792.18|2798.51|2790.81|28
1651626630000|2022-05-04 01:10:30|2799.53|2791.83|2798.4|2790.7|2799.53|2791.83|2797.98|2790.28|18
1651626640000|2022-05-04 01:10:40|2798.38|2790.68|2798.09|2790.39|2798.44|2790.74|2798.06|2790.36|18
1651626650000|2022-05-04 01:10:50|2798.35|2790.65|2798.37|2790.67|2798.37|2790.67|2798.31|2790.61|9
1651626660000|2022-05-04 01:11:00|2798.35|2790.65|2798.38|2790.68|2798.42|2790.72|2798.14|2790.44|8
1651626670000|2022-05-04 01:11:10|2798.25|2790.55|2798.46|2790.76|2798.81|2791.11|2798.24|2790.54|15
1651626680000|2022-05-04 01:11:20|2798.41|2790.71|2798.78|2791.08|2798.78|2791.08|2798.34|2790.64|16
1651626690000|2022-05-04 01:11:30|2798.71|2791.01|2798.73|2791.03|2798.78|2791.08|2798.63|2790.93|13
1651626700000|2022-05-04 01:11:40|2798.63|2790.93|2798.5|2790.8|2798.7|2791|2797.71|2790.01|21
1651626710000|2022-05-04 01:11:50|2798.45|2790.75|2798.53|2790.83|2798.68|2790.98|2798.14|2790.44|23
1651626720000|2022-05-04 01:12:00|2798.43|2790.73|2798.57|2790.87|2798.68|2790.98|2798.14|2790.44|14
1651626730000|2022-05-04 01:12:10|2798.68|2790.98|2798.17|2790.47|2798.68|2790.98|2797.71|2790.01|26
1651626740000|2022-05-04 01:12:20|2797.89|2790.19|2797.6|2789.9|2798.24|2790.54|2797.6|2789.9|8
1651626750000|2022-05-04 01:12:30|2798.29|2790.59|2797.52|2789.82|2798.68|2790.98|2797.52|2789.82|25
1651626760000|2022-05-04 01:12:40|2797.53|2789.83|2797.52|2789.82|2797.53|2789.83|2797.51|2789.81|6
1651626770000|2022-05-04 01:12:50|2797.51|2789.81|2797.52|2789.82|2797.52|2789.82|2797.51|2789.81|6
1651626780000|2022-05-04 01:13:00|2797.51|2789.81|2797.51|2789.81|2797.51|2789.81|2797.51|2789.81|1
1651626790000|2022-05-04 01:13:10|2797.47|2789.77|2797.47|2789.77|2797.47|2789.77|2797.47|2789.77|1
1651626800000|2022-05-04 01:13:20|2797.46|2789.76|2797.05|2789.35|2797.46|2789.76|2797.03|2789.33|7
1651626810000|2022-05-04 01:13:30|2797.04|2789.34|2796.91|2789.21|2797.07|2789.37|2796.88|2789.18|6
1651626820000|2022-05-04 01:13:40|2796.9|2789.2|2796.08|2788.38|2796.9|2789.2|2796.03|2788.33|13
1651626830000|2022-05-04 01:13:50|2796.67|2788.97|2795.76|2788.06|2796.67|2788.97|2795.76|2788.06|21
1651626840000|2022-05-04 01:14:00|2795.95|2788.25|2795.86|2788.16|2796.13|2788.43|2795.64|2787.94|8
1651626850000|2022-05-04 01:14:10|2796.25|2788.55|2796.29|2788.59|2796.36|2788.66|2795.77|2788.07|27
1651626860000|2022-05-04 01:14:20|2796.27|2788.57|2796.45|2788.75|2796.58|2788.88|2796.26|2788.56|25
1651626870000|2022-05-04 01:14:30|2796.3|2788.6|2796.38|2788.68|2796.45|2788.75|2796.3|2788.6|5
1651626880000|2022-05-04 01:14:40|2796.27|2788.57|2796.35|2788.65|2796.58|2788.88|2796.13|2788.43|18
1651626890000|2022-05-04 01:14:50|2796.29|2788.59|2796.28|2788.58|2796.36|2788.66|2796.18|2788.48|23
1651626900000|2022-05-04 01:15:00|2796.27|2788.57|2795.08|2787.38|2796.39|2788.69|2795.08|2787.38|27
1651626910000|2022-05-04 01:15:10|2795.9|2788.2|2794.69|2786.99|2795.91|2788.21|2794.6|2786.9|27
1651626920000|2022-05-04 01:15:20|2794.84|2787.14|2794.84|2787.14|2795.91|2788.21|2794.83|2787.13|21
1651626930000|2022-05-04 01:15:30|2794.91|2787.21|2794.84|2787.14|2795.31|2787.61|2794.74|2787.04|12
1651626940000|2022-05-04 01:15:40|2795.89|2788.19|2794.84|2787.14|2795.89|2788.19|2794.74|2787.04|12
1651626950000|2022-05-04 01:15:50|2794.83|2787.13|2795.42|2787.72|2795.93|2788.23|2794.83|2787.13|18
1651626960000|2022-05-04 01:16:00|2795.48|2787.78|2795.48|2787.78|2795.9|2788.2|2795.37|2787.67|11
1651626970000|2022-05-04 01:16:10|2795.9|2788.2|2795.77|2788.07|2795.92|2788.22|2795.42|2787.72|12
1651626980000|2022-05-04 01:16:20|2795.79|2788.09|2795.92|2788.22|2795.97|2788.27|2795.75|2788.05|19
1651626990000|2022-05-04 01:16:30|2795.94|2788.24|2796.38|2788.68|2796.38|2788.68|2795.76|2788.06|18
1651627000000|2022-05-04 01:16:40|2796.37|2788.67|2796.38|2788.68|2796.38|2788.68|2796.37|2788.67|2
1651627010000|2022-05-04 01:16:50|2796.37|2788.67|2796.14|2788.44|2796.38|2788.68|2796.14|2788.44|11
1651627020000|2022-05-04 01:17:00|2796.12|2788.42|2795.32|2787.62|2796.15|2788.45|2795.32|2787.62|8
1651627030000|2022-05-04 01:17:10|2795.45|2787.75|2795.45|2787.75|2795.6|2787.9|2795.35|2787.65|19
1651627040000|2022-05-04 01:17:20|2795.58|2787.88|2795.45|2787.75|2796.23|2788.53|2795.34|2787.64|24
1651627050000|2022-05-04 01:17:30|2795.58|2787.88|2795.51|2787.81|2795.86|2788.16|2795.35|2787.65|27
1651627060000|2022-05-04 01:17:40|2795.52|2787.82|2795.52|2787.82|2795.96|2788.26|2795.28|2787.58|37
1651627070000|2022-05-04 01:17:50|2795.35|2787.65|2795.75|2788.05|2796.3|2788.6|2795.35|2787.65|25
1651627080000|2022-05-04 01:18:00|2796.14|2788.44|2795.64|2787.94|2796.3|2788.6|2795.48|2787.78|27
1651627090000|2022-05-04 01:18:10|2796.08|2788.38|2796.14|2788.44|2796.14|2788.44|2795.48|2787.78|22
1651627100000|2022-05-04 01:18:20|2795.75|2788.05|2795.48|2787.78|2796.14|2788.44|2795.48|2787.78|23
1651627110000|2022-05-04 01:18:30|2795.76|2788.06|2795.87|2788.17|2796.3|2788.6|2795.48|2787.78|25
1651627120000|2022-05-04 01:18:40|2795.92|2788.22|2795.54|2787.84|2795.92|2788.22|2795.41|2787.71|26
1651627130000|2022-05-04 01:18:50|2795.55|2787.85|2794.97|2787.27|2795.55|2787.85|2794.54|2786.84|24
1651627140000|2022-05-04 01:19:00|2795.03|2787.33|2794.94|2787.24|2795.03|2787.33|2794.94|2787.24|17
1651627150000|2022-05-04 01:19:10|2794.99|2787.29|2794.94|2787.24|2795.16|2787.46|2794.94|2787.24|22
1651627160000|2022-05-04 01:19:20|2795.3|2787.6|2794.98|2787.28|2795.39|2787.69|2794.94|2787.24|28
1651627170000|2022-05-04 01:19:30|2795.39|2787.69|2795.52|2787.82|2795.52|2787.82|2794.97|2787.27|17
1651627180000|2022-05-04 01:19:40|2795.53|2787.83|2795.63|2787.93|2795.63|2787.93|2795.28|2787.58|24
1651627190000|2022-05-04 01:19:50|2795.58|2787.88|2795.22|2787.52|2796.3|2788.6|2795.22|2787.52|24
1651627200000|2022-05-04 01:20:00|2795.26|2787.56|2795.02|2787.32|2795.49|2787.79|2794.93|2787.23|31
1651627210000|2022-05-04 01:20:10|2795.08|2787.38|2795.06|2787.36|2795.08|2787.38|2794.83|2787.13|18
1651627220000|2022-05-04 01:20:20|2795|2787.3|2794.49|2786.79|2795|2787.3|2794.38|2786.68|22
1651627230000|2022-05-04 01:20:30|2794.48|2786.78|2794.17|2786.47|2794.49|2786.79|2794.1|2786.4|19
1651627240000|2022-05-04 01:20:40|2794.1|2786.4|2794.61|2786.91|2794.61|2786.91|2794.1|2786.4|18
1651627250000|2022-05-04 01:20:50|2794.69|2786.99|2794.94|2787.24|2794.96|2787.26|2794.68|2786.98|20
1651627260000|2022-05-04 01:21:00|2794.96|2787.26|2795.29|2787.59|2795.29|2787.59|2794.84|2787.14|15
1651627270000|2022-05-04 01:21:10|2795.28|2787.58|2795.4|2787.7|2795.44|2787.74|2794.93|2787.23|23
1651627280000|2022-05-04 01:21:20|2795.42|2787.72|2795.64|2787.94|2795.74|2788.04|2795.36|2787.66|15
1651627290000|2022-05-04 01:21:30|2795.66|2787.96|2795.6|2787.9|2795.71|2788.01|2795.52|2787.82|18
1651627300000|2022-05-04 01:21:40|2795.52|2787.82|2795.34|2787.64|2795.6|2787.9|2795.34|2787.64|14
1651627310000|2022-05-04 01:21:50|2795.33|2787.63|2795.04|2787.34|2795.33|2787.63|2795.04|2787.34|4
1651627320000|2022-05-04 01:22:00|2795.05|2787.35|2794.84|2787.14|2795.05|2787.35|2794.84|2787.14|7
1651627330000|2022-05-04 01:22:10|2794.82|2787.12|2794.97|2787.27|2794.98|2787.28|2794.78|2787.08|15
1651627340000|2022-05-04 01:22:20|2794.98|2787.28|2794.9|2787.2|2795.36|2787.66|2794.9|2787.2|13
1651627350000|2022-05-04 01:22:30|2794.99|2787.29|2795.33|2787.63|2795.39|2787.69|2794.97|2787.27|13
1651627360000|2022-05-04 01:22:40|2795.41|2787.71|2795.33|2787.63|2795.53|2787.83|2795.18|2787.48|26
1651627370000|2022-05-04 01:22:50|2795.32|2787.62|2795.24|2787.54|2795.33|2787.63|2795.24|2787.54|5
1651627380000|2022-05-04 01:23:00|2795.25|2787.55|2795.25|2787.55|2795.25|2787.55|2795.25|2787.55|1
1651627390000|2022-05-04 01:23:10|2795.33|2787.63|2795.36|2787.66|2795.36|2787.66|2795.33|2787.63|2
1651627400000|2022-05-04 01:23:20|2795.41|2787.71|2795.24|2787.54|2795.42|2787.72|2795.24|2787.54|10
1651627420000|2022-05-04 01:23:40|2795.31|2787.61|2795.31|2787.61|2795.46|2787.76|2795.18|2787.48|8
1651627430000|2022-05-04 01:23:50|2795.41|2787.71|2795.4|2787.7|2795.53|2787.83|2795.18|2787.48|18
1651627440000|2022-05-04 01:24:00|2795.39|2787.69|2795.53|2787.83|2795.6|2787.9|2795.18|2787.48|20
1651627450000|2022-05-04 01:24:10|2795.6|2787.9|2796.27|2788.57|2796.27|2788.57|2795.43|2787.73|25
1651627460000|2022-05-04 01:24:20|2796.12|2788.42|2796.45|2788.75|2796.48|2788.78|2796.12|2788.42|8
1651627470000|2022-05-04 01:24:30|2796.57|2788.87|2796.57|2788.87|2796.57|2788.87|2796.57|2788.87|1
1651627480000|2022-05-04 01:24:40|2796.44|2788.74|2795.87|2788.17|2796.57|2788.87|2795.7|2788|14
1651627490000|2022-05-04 01:24:50|2795.8|2788.1|2795.72|2788.02|2795.87|2788.17|2795.68|2787.98|27
1651627500000|2022-05-04 01:25:00|2795.74|2788.04|2795.76|2788.06|2795.84|2788.14|2795.7|2788|24
1651627510000|2022-05-04 01:25:10|2795.73|2788.03|2795.73|2788.03|2796|2788.3|2795.73|2788.03|18
1651627520000|2022-05-04 01:25:20|2795.76|2788.06|2795.3|2787.6|2795.76|2788.06|2795.3|2787.6|15
1651627530000|2022-05-04 01:25:30|2795.16|2787.46|2795.15|2787.45|2795.16|2787.46|2795.15|2787.45|2
1651627540000|2022-05-04 01:25:40|2795.21|2787.51|2795.2|2787.5|2795.21|2787.51|2795.2|2787.5|2
1651627550000|2022-05-04 01:25:50|2795.15|2787.45|2795.63|2787.93|2795.63|2787.93|2795.15|2787.45|4
1651627560000|2022-05-04 01:26:00|2795.56|2787.86|2795.55|2787.85|2795.63|2787.93|2795.54|2787.84|6
1651627570000|2022-05-04 01:26:10|2795.54|2787.84|2795.64|2787.94|2795.64|2787.94|2795.5|2787.8|16
1651627580000|2022-05-04 01:26:20|2795.53|2787.83|2795.44|2787.74|2795.63|2787.93|2795.38|2787.68|19
1651627590000|2022-05-04 01:26:30|2795.41|2787.71|2795.3|2787.6|2795.41|2787.71|2795.19|2787.49|12
1651627600000|2022-05-04 01:26:40|2795.29|2787.59|2795.42|2787.72|2795.44|2787.74|2795.19|2787.49|14
1651627610000|2022-05-04 01:26:50|2795.44|2787.74|2795.31|2787.61|2795.62|2787.92|2795.09|2787.39|24
1651627620000|2022-05-04 01:27:00|2795.56|2787.86|2795.68|2787.98|2795.71|2788.01|2795.09|2787.39|31
1651627630000|2022-05-04 01:27:10|2795.67|2787.97|2795.27|2787.57|2795.67|2787.97|2795.27|2787.57|20
1651627640000|2022-05-04 01:27:20|2795.28|2787.58|2795.28|2787.58|2795.29|2787.59|2795.28|2787.58|5
1651627650000|2022-05-04 01:27:30|2795.27|2787.57|2795.28|2787.58|2795.28|2787.58|2795.27|2787.57|8
1651627660000|2022-05-04 01:27:40|2795.27|2787.57|2795.27|2787.57|2795.28|2787.58|2795.27|2787.57|9
1651627670000|2022-05-04 01:27:50|2795.28|2787.58|2795.28|2787.58|2795.28|2787.58|2795.27|2787.57|19
1651627680000|2022-05-04 01:28:00|2795.3|2787.6|2795.3|2787.6|2795.31|2787.61|2795.28|2787.58|7
1651627690000|2022-05-04 01:28:10|2795.31|2787.61|2795.28|2787.58|2795.42|2787.72|2795.28|2787.58|22
1651627700000|2022-05-04 01:28:20|2795.36|2787.66|2795.12|2787.42|2795.36|2787.66|2795.09|2787.39|11
1651627710000|2022-05-04 01:28:30|2795.1|2787.4|2794.94|2787.24|2795.53|2787.83|2794.86|2787.16|17
1651627720000|2022-05-04 01:28:40|2794.93|2787.23|2794.41|2786.71|2795.35|2787.65|2794.1|2786.4|22
1651627730000|2022-05-04 01:28:50|2794.21|2786.51|2793.87|2786.17|2794.49|2786.79|2793.86|2786.16|15
1651627740000|2022-05-04 01:29:00|2794.03|2786.33|2793.16|2785.46|2794.4|2786.7|2793.1|2785.4|18
1651627750000|2022-05-04 01:29:10|2793.1|2785.4|2793.1|2785.4|2793.11|2785.41|2793.1|2785.4|3
1651627760000|2022-05-04 01:29:20|2793.11|2785.41|2793.38|2785.68|2793.4|2785.7|2793.11|2785.41|7
1651627770000|2022-05-04 01:29:30|2793.37|2785.67|2793.37|2785.67|2793.4|2785.7|2793.37|2785.67|6
1651627780000|2022-05-04 01:29:40|2793.38|2785.68|2793.37|2785.67|2793.38|2785.68|2793.37|2785.67|2
1651627790000|2022-05-04 01:29:50|2793.4|2785.7|2794.1|2786.4|2794.1|2786.4|2793.4|2785.7|9
1651627800000|2022-05-04 01:30:00|2794.11|2786.41|2794.36|2786.66|2794.58|2786.88|2793.78|2786.08|24
1651627810000|2022-05-04 01:30:10|2794.41|2786.71|2794.63|2786.93|2794.68|2786.98|2793.78|2786.08|24
1651627820000|2022-05-04 01:30:20|2794.64|2786.94|2794.53|2786.83|2794.68|2786.98|2793.78|2786.08|21
1651627830000|2022-05-04 01:30:30|2794.45|2786.75|2794.63|2786.93|2794.68|2786.98|2794.17|2786.47|30
1651627840000|2022-05-04 01:30:40|2794.61|2786.91|2794.63|2786.93|2794.68|2786.98|2794.2|2786.5|18
1651627850000|2022-05-04 01:30:50|2794.53|2786.83|2794.63|2786.93|2794.68|2786.98|2794.2|2786.5|27
1651627860000|2022-05-04 01:31:00|2794.61|2786.91|2794.64|2786.94|2794.68|2786.98|2794.2|2786.5|26
1651627870000|2022-05-04 01:31:10|2794.63|2786.93|2794.36|2786.66|2794.68|2786.98|2793.78|2786.08|27
1651627880000|2022-05-04 01:31:20|2794.21|2786.51|2794.21|2786.51|2794.48|2786.78|2793.78|2786.08|19
1651627890000|2022-05-04 01:31:30|2794.28|2786.58|2794.77|2787.07|2794.77|2787.07|2793.78|2786.08|27
1651627900000|2022-05-04 01:31:40|2794.76|2787.06|2794.82|2787.12|2795.05|2787.35|2794.39|2786.69|25
1651627910000|2022-05-04 01:31:50|2795.07|2787.37|2795.45|2787.75|2795.47|2787.77|2794.79|2787.09|29
1651627920000|2022-05-04 01:32:00|2795.34|2787.64|2795.31|2787.61|2795.45|2787.75|2795.31|2787.61|5
1651627930000|2022-05-04 01:32:10|2795.46|2787.76|2795.08|2787.38|2795.46|2787.76|2795.08|2787.38|9
1651627940000|2022-05-04 01:32:20|2795.07|2787.37|2795.09|2787.39|2795.18|2787.48|2795.07|2787.37|6
1651627950000|2022-05-04 01:32:30|2795.08|2787.38|2794.78|2787.08|2795.18|2787.48|2794.66|2786.96|13
1651627960000|2022-05-04 01:32:40|2794.66|2786.96|2794.46|2786.76|2794.78|2787.08|2794.44|2786.74|10
1651627970000|2022-05-04 01:32:50|2794.36|2786.66|2794.46|2786.76|2794.54|2786.84|2794.36|2786.66|8
1651627980000|2022-05-04 01:33:00|2794.61|2786.91|2794.7|2787|2795.03|2787.33|2793.78|2786.08|21
1651627990000|2022-05-04 01:33:10|2794.75|2787.05|2794.57|2786.87|2795.03|2787.33|2794.57|2786.87|19
1651628000000|2022-05-04 01:33:20|2794.68|2786.98|2794.68|2786.98|2794.99|2787.29|2794.57|2786.87|7
1651628010000|2022-05-04 01:33:30|2794.58|2786.88|2794.64|2786.94|2794.68|2786.98|2794.54|2786.84|5
1651628020000|2022-05-04 01:33:40|2794.54|2786.84|2794.42|2786.72|2794.68|2786.98|2794.42|2786.72|14
1651628030000|2022-05-04 01:33:50|2794.47|2786.77|2794.56|2786.86|2794.6|2786.9|2794.47|2786.77|8
1651628040000|2022-05-04 01:34:00|2794.6|2786.9|2794.51|2786.81|2794.6|2786.9|2794.51|2786.81|6
1651628050000|2022-05-04 01:34:10|2794.56|2786.86|2794.56|2786.86|2794.6|2786.9|2794.51|2786.81|4
1651628060000|2022-05-04 01:34:20|2794.47|2786.77|2794.5|2786.8|2794.9|2787.2|2794.29|2786.59|10
1651628070000|2022-05-04 01:34:30|2794.47|2786.77|2794.5|2786.8|2795.12|2787.42|2793.77|2786.07|19
1651628080000|2022-05-04 01:34:40|2794.48|2786.78|2794.27|2786.57|2794.56|2786.86|2794.21|2786.51|14
1651628090000|2022-05-04 01:34:50|2794.17|2786.47|2793.28|2785.58|2794.17|2786.47|2793.28|2785.58|20
1651628100000|2022-05-04 01:35:00|2793.29|2785.59|2793.01|2785.31|2793.3|2785.6|2793.01|2785.31|9
1651628110000|2022-05-04 01:35:10|2792.94|2785.24|2792.61|2784.91|2793.19|2785.49|2792.45|2784.75|19
1651628120000|2022-05-04 01:35:20|2792.63|2784.93|2792.49|2784.79|2792.63|2784.93|2792.07|2784.37|20
1651628130000|2022-05-04 01:35:30|2792.47|2784.77|2792.24|2784.54|2792.49|2784.79|2792.24|2784.54|19
1651628140000|2022-05-04 01:35:40|2792.12|2784.42|2792.18|2784.48|2792.3|2784.6|2791.51|2783.81|30
1651628150000|2022-05-04 01:35:50|2791.89|2784.19|2792.13|2784.43|2792.28|2784.58|2791.63|2783.93|21
1651628160000|2022-05-04 01:36:00|2792.14|2784.44|2792.13|2784.43|2792.14|2784.44|2791.82|2784.12|11
1651628170000|2022-05-04 01:36:10|2791.82|2784.12|2791.58|2783.88|2792.29|2784.59|2791.58|2783.88|28
1651628180000|2022-05-04 01:36:20|2791.84|2784.14|2792.18|2784.48|2792.24|2784.54|2791.65|2783.95|24
1651628190000|2022-05-04 01:36:30|2791.9|2784.2|2791.08|2783.38|2791.9|2784.2|2791.08|2783.38|24
1651628210000|2022-05-04 01:36:50|2791.22|2783.52|2790.98|2783.28|2791.37|2783.67|2790.98|2783.28|18
1651628220000|2022-05-04 01:37:00|2790.92|2783.22|2790.25|2782.55|2791.01|2783.31|2790.21|2782.51|10
1651628230000|2022-05-04 01:37:10|2790.3|2782.6|2791.64|2783.94|2791.64|2783.94|2790.3|2782.6|20
1651628240000|2022-05-04 01:37:20|2791.65|2783.95|2791.49|2783.79|2791.65|2783.95|2791.49|2783.79|15
1651628250000|2022-05-04 01:37:30|2791.51|2783.81|2791.56|2783.86|2791.57|2783.87|2791.44|2783.74|12
1651628260000|2022-05-04 01:37:40|2791.17|2783.47|2791.38|2783.68|2791.49|2783.79|2790.96|2783.26|21
1651628270000|2022-05-04 01:37:50|2791.49|2783.79|2791.45|2783.75|2791.49|2783.79|2791.36|2783.66|16
1651628280000|2022-05-04 01:38:00|2791.46|2783.76|2791.45|2783.75|2791.46|2783.76|2791.43|2783.73|10
1651628290000|2022-05-04 01:38:10|2791.44|2783.74|2792.14|2784.44|2792.15|2784.45|2791.42|2783.72|16
1651628300000|2022-05-04 01:38:20|2792.15|2784.45|2792.16|2784.46|2792.16|2784.46|2792.03|2784.33|24
1651628310000|2022-05-04 01:38:30|2792.19|2784.49|2792.18|2784.48|2792.36|2784.66|2791.83|2784.13|27
1651628320000|2022-05-04 01:38:40|2792.33|2784.63|2792.36|2784.66|2792.39|2784.69|2792.3|2784.6|12
1651628340000|2022-05-04 01:39:00|2792.35|2784.65|2792.67|2784.97|2792.67|2784.97|2792.3|2784.6|13
1651628350000|2022-05-04 01:39:10|2792.66|2784.96|2792.4|2784.7|2792.66|2784.96|2791.73|2784.03|11
1651628360000|2022-05-04 01:39:20|2792.35|2784.65|2792.4|2784.7|2792.4|2784.7|2792.33|2784.63|14
1651628380000|2022-05-04 01:39:40|2792.33|2784.63|2792.45|2784.75|2792.85|2785.15|2792.13|2784.43|24
1651628390000|2022-05-04 01:39:50|2792.57|2784.87|2792.63|2784.93|2792.84|2785.14|2792.28|2784.58|23
1651628400000|2022-05-04 01:40:00|2792.77|2785.07|2792.19|2784.49|2792.77|2785.07|2791.9|2784.2|26
1651628410000|2022-05-04 01:40:10|2791.82|2784.12|2791.71|2784.01|2791.82|2784.12|2791.49|2783.79|10
1651628420000|2022-05-04 01:40:20|2792|2784.3|2792.25|2784.55|2792.38|2784.68|2792|2784.3|23
1651628430000|2022-05-04 01:40:30|2792.34|2784.64|2792.56|2784.86|2792.56|2784.86|2792.24|2784.54|18
1651628440000|2022-05-04 01:40:40|2792.63|2784.93|2792.79|2785.09|2792.8|2785.1|2792.28|2784.58|25
1651628450000|2022-05-04 01:40:50|2792.88|2785.18|2793.05|2785.35|2793.12|2785.42|2792.87|2785.17|18
1651628460000|2022-05-04 01:41:00|2793.1|2785.4|2792.65|2784.95|2793.16|2785.46|2792.6|2784.9|12
1651628470000|2022-05-04 01:41:10|2792.64|2784.94|2792.5|2784.8|2792.74|2785.04|2792.15|2784.45|12
1651628480000|2022-05-04 01:41:20|2792.59|2784.89|2792.65|2784.95|2792.74|2785.04|2792.44|2784.74|27
1651628490000|2022-05-04 01:41:30|2792.59|2784.89|2792.74|2785.04|2792.81|2785.11|2792.15|2784.45|30
1651628500000|2022-05-04 01:41:40|2792.73|2785.03|2793.35|2785.65|2793.35|2785.65|2792.51|2784.81|24
1651628510000|2022-05-04 01:41:50|2793.26|2785.56|2793.41|2785.71|2793.51|2785.81|2793.07|2785.37|14
1651628520000|2022-05-04 01:42:00|2793.51|2785.81|2793.08|2785.38|2793.51|2785.81|2792.97|2785.27|18
1651628530000|2022-05-04 01:42:10|2793.15|2785.45|2793.03|2785.33|2793.15|2785.45|2792.16|2784.46|19
1651628540000|2022-05-04 01:42:20|2792.94|2785.24|2792.98|2785.28|2793.18|2785.48|2792.9|2785.2|23
1651628550000|2022-05-04 01:42:30|2792.97|2785.27|2793.37|2785.67|2793.37|2785.67|2792.86|2785.16|24
1651628560000|2022-05-04 01:42:40|2793.17|2785.47|2793.16|2785.46|2793.32|2785.62|2792.94|2785.24|13
1651628570000|2022-05-04 01:42:50|2793.26|2785.56|2793.27|2785.57|2793.43|2785.73|2792.99|2785.29|25
1651628580000|2022-05-04 01:43:00|2793.14|2785.44|2793.15|2785.45|2793.37|2785.67|2792.99|2785.29|6
1651628590000|2022-05-04 01:43:10|2793.16|2785.46|2793.1|2785.4|2793.16|2785.46|2793.1|2785.4|2
1651628600000|2022-05-04 01:43:20|2793.13|2785.43|2793.13|2785.43|2793.18|2785.48|2793.13|2785.43|3
1651628610000|2022-05-04 01:43:30|2793.14|2785.44|2793.85|2786.15|2793.85|2786.15|2793.04|2785.34|15
1651628620000|2022-05-04 01:43:40|2793.59|2785.89|2793.3|2785.6|2793.85|2786.15|2793.27|2785.57|24
1651628630000|2022-05-04 01:43:50|2793.34|2785.64|2793.59|2785.89|2793.64|2785.94|2793.28|2785.58|23
1651628640000|2022-05-04 01:44:00|2793.28|2785.58|2793.64|2785.94|2793.75|2786.05|2793.28|2785.58|20
1651628650000|2022-05-04 01:44:10|2793.75|2786.05|2793.66|2785.96|2793.75|2786.05|2792.5|2784.8|23
1651628660000|2022-05-04 01:44:20|2793.3|2785.6|2793.52|2785.82|2793.76|2786.06|2793.01|2785.31|34
1651628670000|2022-05-04 01:44:30|2793.42|2785.72|2793.4|2785.7|2793.81|2786.11|2793.27|2785.57|26
1651628680000|2022-05-04 01:44:40|2793.39|2785.69|2792.61|2784.91|2793.8|2786.1|2791.85|2784.15|31
1651628690000|2022-05-04 01:44:50|2792.95|2785.25|2792.67|2784.97|2793|2785.3|2792.16|2784.46|31
1651628700000|2022-05-04 01:45:00|2792.91|2785.21|2792.55|2784.85|2793.12|2785.42|2792.2|2784.5|29
1651628710000|2022-05-04 01:45:10|2792.52|2784.82|2793.69|2785.99|2793.69|2785.99|2792.32|2784.62|19
1651628720000|2022-05-04 01:45:20|2793.66|2785.96|2793.66|2785.96|2793.66|2785.96|2793.42|2785.72|3
1651628740000|2022-05-04 01:45:40|2792.87|2785.17|2792.98|2785.28|2793.66|2785.96|2792.09|2784.39|18
1651628750000|2022-05-04 01:45:50|2792.09|2784.39|2792.09|2784.39|2793.3|2785.6|2792.09|2784.39|18
1651628760000|2022-05-04 01:46:00|2792.97|2785.27|2791.92|2784.22|2793.3|2785.6|2791.92|2784.22|24
1651628770000|2022-05-04 01:46:10|2792.52|2784.82|2792.7|2785|2792.7|2785|2791.9|2784.2|19
1651628780000|2022-05-04 01:46:20|2791.9|2784.2|2792.49|2784.79|2792.7|2785|2791.88|2784.18|15
1651628790000|2022-05-04 01:46:30|2792.7|2785|2792.37|2784.67|2792.7|2785|2791.84|2784.14|15
1651628800000|2022-05-04 01:46:40|2791.84|2784.14|2791.87|2784.17|2792.55|2784.85|2791.84|2784.14|18
1651628810000|2022-05-04 01:46:50|2792.55|2784.85|2793|2785.3|2793.05|2785.35|2791.87|2784.17|16
1651628820000|2022-05-04 01:47:00|2792.89|2785.19|2792.1|2784.4|2793.05|2785.35|2791.97|2784.27|26
1651628830000|2022-05-04 01:47:10|2792.39|2784.69|2791.83|2784.13|2792.39|2784.69|2791.83|2784.13|16
1651628840000|2022-05-04 01:47:20|2792.1|2784.4|2791.84|2784.14|2792.56|2784.86|2791.83|2784.13|25
1651628850000|2022-05-04 01:47:30|2792.25|2784.55|2792.25|2784.55|2792.56|2784.86|2791.84|2784.14|25
1651628860000|2022-05-04 01:47:40|2792.27|2784.57|2791.84|2784.14|2792.49|2784.79|2791.84|2784.14|17
1651628870000|2022-05-04 01:47:50|2792.49|2784.79|2792.44|2784.74|2792.49|2784.79|2791.66|2783.96|30
1651628880000|2022-05-04 01:48:00|2792.08|2784.38|2792.27|2784.57|2792.49|2784.79|2791.65|2783.95|22
1651628890000|2022-05-04 01:48:10|2792.24|2784.54|2792.15|2784.45|2792.49|2784.79|2791.61|2783.91|28
1651628900000|2022-05-04 01:48:20|2791.64|2783.94|2792.13|2784.43|2792.49|2784.79|2791.59|2783.89|16
1651628910000|2022-05-04 01:48:30|2792.49|2784.79|2792.12|2784.42|2792.49|2784.79|2791.6|2783.9|9
1651628920000|2022-05-04 01:48:40|2792.08|2784.38|2792.08|2784.38|2792.32|2784.62|2791.6|2783.9|5
1651628930000|2022-05-04 01:48:50|2792.07|2784.37|2791.41|2783.71|2792.07|2784.37|2791.41|2783.71|4
1651628940000|2022-05-04 01:49:00|2791.95|2784.25|2791.86|2784.16|2791.97|2784.27|2791.35|2783.65|30
1651628950000|2022-05-04 01:49:10|2791.19|2783.49|2791.45|2783.75|2791.98|2784.28|2791.09|2783.39|29
1651628960000|2022-05-04 01:49:20|2792.11|2784.41|2791.45|2783.75|2792.25|2784.55|2791.4|2783.7|26
1651628970000|2022-05-04 01:49:30|2791.66|2783.96|2791.66|2783.96|2791.97|2784.27|2791.45|2783.75|22
1651628980000|2022-05-04 01:49:40|2791.62|2783.92|2791.66|2783.96|2791.97|2784.27|2791.45|2783.75|14
1651628990000|2022-05-04 01:49:50|2791.62|2783.92|2791.97|2784.27|2791.97|2784.27|2791.62|2783.92|7
1651629000000|2022-05-04 01:50:00|2791.62|2783.92|2791.69|2783.99|2791.97|2784.27|2791.45|2783.75|18
1651629010000|2022-05-04 01:50:10|2791.59|2783.89|2792.02|2784.32|2792.04|2784.34|2791.27|2783.57|26
1651629020000|2022-05-04 01:50:20|2792.04|2784.34|2791.74|2784.04|2792.04|2784.34|2791.31|2783.61|27
1651629030000|2022-05-04 01:50:30|2791.94|2784.24|2791.86|2784.16|2791.94|2784.24|2791.57|2783.87|27
1651629040000|2022-05-04 01:50:40|2791.37|2783.67|2790.48|2782.78|2791.94|2784.24|2790.29|2782.59|24
1651629050000|2022-05-04 01:50:50|2790.9|2783.2|2790.1|2782.4|2791.07|2783.37|2790.02|2782.32|26
1651629060000|2022-05-04 01:51:00|2790.62|2782.92|2790.84|2783.14|2791.07|2783.37|2789.95|2782.25|34
1651629070000|2022-05-04 01:51:10|2791.14|2783.44|2790.83|2783.13|2791.18|2783.48|2790.48|2782.78|27
1651629080000|2022-05-04 01:51:20|2790.84|2783.14|2790.8|2783.1|2791.38|2783.68|2790.47|2782.77|27
1651629090000|2022-05-04 01:51:30|2790.81|2783.11|2791.12|2783.42|2791.25|2783.55|2790.52|2782.82|29
1651629100000|2022-05-04 01:51:40|2791.18|2783.48|2791.69|2783.99|2791.69|2783.99|2791.18|2783.48|34
1651629110000|2022-05-04 01:51:50|2791.67|2783.97|2791.78|2784.08|2792.13|2784.43|2790.84|2783.14|17
1651629120000|2022-05-04 01:52:00|2792.13|2784.43|2791.78|2784.08|2792.13|2784.43|2791.73|2784.03|27
1651629130000|2022-05-04 01:52:10|2792.13|2784.43|2791.8|2784.1|2792.15|2784.45|2791.8|2784.1|14
1651629140000|2022-05-04 01:52:20|2791.81|2784.11|2791.77|2784.07|2791.81|2784.11|2791.72|2784.02|16
1651629150000|2022-05-04 01:52:30|2791.72|2784.02|2791.69|2783.99|2791.87|2784.17|2791.69|2783.99|11
1651629160000|2022-05-04 01:52:40|2791.87|2784.17|2791.92|2784.22|2791.92|2784.22|2791.69|2783.99|12
1651629170000|2022-05-04 01:52:50|2791.87|2784.17|2791.82|2784.12|2791.92|2784.22|2791.71|2784.01|16
1651629180000|2022-05-04 01:53:00|2791.75|2784.05|2790.97|2783.27|2791.75|2784.05|2790.97|2783.27|18
1651629190000|2022-05-04 01:53:10|2791.65|2783.95|2791.71|2784.01|2791.78|2784.08|2790.97|2783.27|21
1651629200000|2022-05-04 01:53:20|2791.73|2784.03|2792.01|2784.31|2792.35|2784.65|2791.47|2783.77|24
1651629210000|2022-05-04 01:53:30|2792.1|2784.4|2791.71|2784.01|2792.25|2784.55|2791.57|2783.87|22
1651629220000|2022-05-04 01:53:40|2792.32|2784.62|2791.94|2784.24|2792.43|2784.73|2791.78|2784.08|19
1651629230000|2022-05-04 01:53:50|2792.05|2784.35|2792.35|2784.65|2792.35|2784.65|2791.73|2784.03|16
1651629240000|2022-05-04 01:54:00|2792.26|2784.56|2792.35|2784.65|2792.35|2784.65|2791.71|2784.01|10
1651629250000|2022-05-04 01:54:10|2791.78|2784.08|2792.26|2784.56|2792.27|2784.57|2791.64|2783.94|19
1651629260000|2022-05-04 01:54:20|2791.41|2783.71|2792.03|2784.33|2792.26|2784.56|2791.27|2783.57|18
1651629270000|2022-05-04 01:54:30|2792.09|2784.39|2792.47|2784.77|2792.52|2784.82|2792.09|2784.39|16
1651629280000|2022-05-04 01:54:40|2792.44|2784.74|2792.39|2784.69|2792.5|2784.8|2792.35|2784.65|19
1651629290000|2022-05-04 01:54:50|2792.43|2784.73|2792.44|2784.74|2792.49|2784.79|2792.38|2784.68|29
1651629300000|2022-05-04 01:55:00|2792.37|2784.67|2792.54|2784.84|2792.55|2784.85|2792.37|2784.67|27
1651629310000|2022-05-04 01:55:10|2792.56|2784.86|2792.65|2784.95|2792.83|2785.13|2792.56|2784.86|23
1651629320000|2022-05-04 01:55:20|2792.74|2785.04|2792.08|2784.38|2792.74|2785.04|2792.05|2784.35|29
1651629330000|2022-05-04 01:55:30|2792.09|2784.39|2792.22|2784.52|2792.26|2784.56|2792.05|2784.35|27
1651629340000|2022-05-04 01:55:40|2792.21|2784.51|2792.36|2784.66|2792.48|2784.78|2792.08|2784.38|26
1651629350000|2022-05-04 01:55:50|2792.38|2784.68|2792.06|2784.36|2792.38|2784.68|2791.7|2784|21
1651629360000|2022-05-04 01:56:00|2792.27|2784.57|2791.98|2784.28|2792.28|2784.58|2791.71|2784.01|17
1651629370000|2022-05-04 01:56:10|2792.06|2784.36|2792.36|2784.66|2792.36|2784.66|2791.78|2784.08|13
1651629380000|2022-05-04 01:56:20|2792.26|2784.56|2792.26|2784.56|2792.36|2784.66|2791.71|2784.01|19
1651629390000|2022-05-04 01:56:30|2792.28|2784.58|2791.6|2783.9|2792.36|2784.66|2791.55|2783.85|30
1651629400000|2022-05-04 01:56:40|2791.68|2783.98|2791.81|2784.11|2791.82|2784.12|2791.36|2783.66|30
1651629410000|2022-05-04 01:56:50|2791.79|2784.09|2791.81|2784.11|2791.81|2784.11|2791.65|2783.95|20
1651629420000|2022-05-04 01:57:00|2791.79|2784.09|2791.64|2783.94|2791.87|2784.17|2791.42|2783.72|25
1651629430000|2022-05-04 01:57:10|2790.97|2783.27|2790.87|2783.17|2791.87|2784.17|2790.86|2783.16|23
1651629440000|2022-05-04 01:57:20|2790.94|2783.24|2791.8|2784.1|2791.87|2784.17|2790.94|2783.24|21
1651629450000|2022-05-04 01:57:30|2791.38|2783.68|2791.76|2784.06|2791.8|2784.1|2790.88|2783.18|20
1651629460000|2022-05-04 01:57:40|2791.8|2784.1|2790.67|2782.97|2791.8|2784.1|2790.34|2782.64|23
1651629470000|2022-05-04 01:57:50|2790.69|2782.99|2791.17|2783.47|2791.43|2783.73|2790.59|2782.89|31
1651629480000|2022-05-04 01:58:00|2790.59|2782.89|2790.56|2782.86|2791.43|2783.73|2790.55|2782.85|31
1651629490000|2022-05-04 01:58:10|2790.55|2782.85|2790.63|2782.93|2791.43|2783.73|2790.5|2782.8|24
1651629500000|2022-05-04 01:58:20|2790.65|2782.95|2790.63|2782.93|2791.43|2783.73|2790.59|2782.89|24
1651629510000|2022-05-04 01:58:30|2791.29|2783.59|2790.68|2782.98|2791.44|2783.74|2790.68|2782.98|12
1651629520000|2022-05-04 01:58:40|2791.31|2783.61|2791.35|2783.65|2791.44|2783.74|2790.68|2782.98|18
1651629530000|2022-05-04 01:58:50|2791.06|2783.36|2791.26|2783.56|2791.44|2783.74|2791.06|2783.36|23
1651629540000|2022-05-04 01:59:00|2791.35|2783.65|2791.44|2783.74|2791.44|2783.74|2790.74|2783.04|25
1651629550000|2022-05-04 01:59:10|2791.31|2783.61|2790.68|2782.98|2791.44|2783.74|2790.68|2782.98|7
1651629560000|2022-05-04 01:59:20|2791.31|2783.61|2791.01|2783.31|2791.58|2783.88|2790.65|2782.95|25
1651629570000|2022-05-04 01:59:30|2791.02|2783.32|2791.09|2783.39|2791.42|2783.72|2791.02|2783.32|16
1651629580000|2022-05-04 01:59:40|2791.41|2783.71|2791.89|2784.19|2791.91|2784.21|2791.09|2783.39|26
1651629590000|2022-05-04 01:59:50|2791.91|2784.21|2791.87|2784.17|2791.94|2784.24|2791.81|2784.11|18
1651629600000|2022-05-04 02:00:00|2791.88|2784.18|2790.91|2783.21|2792.36|2784.66|2790.75|2783.05|28
1651629610000|2022-05-04 02:00:10|2790.82|2783.12|2791.16|2783.46|2791.54|2783.84|2790.75|2783.05|29
1651629620000|2022-05-04 02:00:20|2791.46|2783.76|2790.69|2782.99|2791.65|2783.95|2790.69|2782.99|21
1651629630000|2022-05-04 02:00:30|2791.6|2783.9|2791.32|2783.62|2791.6|2783.9|2790.43|2782.73|26
1651629640000|2022-05-04 02:00:40|2790.9|2783.2|2790.89|2783.19|2791.57|2783.87|2790.63|2782.93|24
1651629650000|2022-05-04 02:00:50|2790.86|2783.16|2790.83|2783.13|2791.89|2784.19|2790.65|2782.95|28
1651629660000|2022-05-04 02:01:00|2790.86|2783.16|2791.08|2783.38|2791.89|2784.19|2790.67|2782.97|33
1651629670000|2022-05-04 02:01:10|2790.62|2782.92|2791.61|2783.91|2791.69|2783.99|2790.62|2782.92|29
1651629680000|2022-05-04 02:01:20|2791.62|2783.92|2791.22|2783.52|2791.65|2783.95|2791.07|2783.37|33
1651629690000|2022-05-04 02:01:30|2791.64|2783.94|2791.66|2783.96|2791.84|2784.14|2791.28|2783.58|27
1651629700000|2022-05-04 02:01:40|2791.64|2783.94|2791.71|2784.01|2791.85|2784.15|2791.34|2783.64|30
1651629710000|2022-05-04 02:01:50|2791.77|2784.07|2791.58|2783.88|2791.9|2784.2|2791.58|2783.88|15
1651629720000|2022-05-04 02:02:00|2791.6|2783.9|2791.96|2784.26|2791.99|2784.29|2791.59|2783.89|27
1651629730000|2022-05-04 02:02:10|2791.94|2784.24|2792.44|2784.74|2792.44|2784.74|2791.85|2784.15|23
1651629740000|2022-05-04 02:02:20|2792.48|2784.78|2792.38|2784.68|2792.75|2785.05|2792.19|2784.49|30
1651629750000|2022-05-04 02:02:30|2792.41|2784.71|2792.95|2785.25|2792.98|2785.28|2792.14|2784.44|36
1651629760000|2022-05-04 02:02:40|2792.98|2785.28|2793.07|2785.37|2793.12|2785.42|2792.57|2784.87|25
1651629770000|2022-05-04 02:02:50|2793.05|2785.35|2792.76|2785.06|2793.32|2785.62|2791.96|2784.26|33
1651629780000|2022-05-04 02:03:00|2792.1|2784.4|2792.79|2785.09|2792.84|2785.14|2792.06|2784.36|24
1651629790000|2022-05-04 02:03:10|2792.84|2785.14|2792.87|2785.17|2792.87|2785.17|2792.23|2784.53|28
1651629800000|2022-05-04 02:03:20|2792.38|2784.68|2792.42|2784.72|2792.88|2785.18|2792.38|2784.68|28
1651629810000|2022-05-04 02:03:30|2792.39|2784.69|2792.37|2784.67|2792.86|2785.16|2792.37|2784.67|23
1651629820000|2022-05-04 02:03:40|2792.38|2784.68|2792.93|2785.23|2792.94|2785.24|2792.38|2784.68|25
1651629830000|2022-05-04 02:03:50|2792.92|2785.22|2793.17|2785.47|2793.2|2785.5|2792.5|2784.8|26
1651629840000|2022-05-04 02:04:00|2793.18|2785.48|2793.34|2785.64|2793.4|2785.7|2792.84|2785.14|30
1651629850000|2022-05-04 02:04:10|2793.35|2785.65|2793.27|2785.57|2793.39|2785.69|2792.84|2785.14|36
1651629860000|2022-05-04 02:04:20|2793.29|2785.59|2792.71|2785.01|2793.3|2785.6|2792.63|2784.93|31
1651629870000|2022-05-04 02:04:30|2793.25|2785.55|2792.69|2784.99|2793.25|2785.55|2792.69|2784.99|15
1651629880000|2022-05-04 02:04:40|2793.24|2785.54|2793.4|2785.7|2793.42|2785.72|2792.66|2784.96|16
1651629890000|2022-05-04 02:04:50|2792.77|2785.07|2793.66|2785.96|2793.67|2785.97|2792.17|2784.47|8
1651629900000|2022-05-04 02:05:00|2793.57|2785.87|2793.47|2785.77|2793.57|2785.87|2792.74|2785.04|30
1651629910000|2022-05-04 02:05:10|2793.46|2785.76|2792.79|2785.09|2793.46|2785.76|2792.16|2784.46|28
1651629920000|2022-05-04 02:05:20|2792.75|2785.05|2792.79|2785.09|2793.39|2785.69|2792.6|2784.9|21
1651629930000|2022-05-04 02:05:30|2793.24|2785.54|2793.04|2785.34|2793.24|2785.54|2792.48|2784.78|21
1651629940000|2022-05-04 02:05:40|2792.61|2784.91|2793.49|2785.79|2793.88|2786.18|2792.61|2784.91|25
1651629950000|2022-05-04 02:05:50|2792.85|2785.15|2793.02|2785.32|2793.66|2785.96|2792.73|2785.03|31
1651629960000|2022-05-04 02:06:00|2793.13|2785.43|2793.68|2785.98|2793.68|2785.98|2793.09|2785.39|28
1651629970000|2022-05-04 02:06:10|2793.67|2785.97|2793.39|2785.69|2793.68|2785.98|2792.66|2784.96|24
1651629980000|2022-05-04 02:06:20|2793.37|2785.67|2793.34|2785.64|2793.65|2785.95|2793.25|2785.55|21
1651629990000|2022-05-04 02:06:30|2793.28|2785.58|2793.61|2785.91|2793.74|2786.04|2792.62|2784.92|29
1651630000000|2022-05-04 02:06:40|2793.69|2785.99|2793.75|2786.05|2793.75|2786.05|2793.53|2785.83|10
1651630010000|2022-05-04 02:06:50|2793.76|2786.06|2793.56|2785.86|2793.76|2786.06|2792.69|2784.99|15
1651630020000|2022-05-04 02:07:00|2793.58|2785.88|2793.91|2786.21|2794.15|2786.45|2793.47|2785.77|31
1651630030000|2022-05-04 02:07:10|2793.92|2786.22|2793.8|2786.1|2794.2|2786.5|2793.8|2786.1|23
1651630040000|2022-05-04 02:07:20|2793.75|2786.05|2794.47|2786.77|2794.49|2786.79|2793.73|2786.03|20
1651630050000|2022-05-04 02:07:30|2794.5|2786.8|2794.82|2787.12|2795.54|2787.84|2794.42|2786.72|34
1651630060000|2022-05-04 02:07:40|2795.3|2787.6|2795.88|2788.18|2795.88|2788.18|2795.01|2787.31|35
1651630070000|2022-05-04 02:07:50|2795.9|2788.2|2795.89|2788.19|2795.9|2788.2|2795.29|2787.59|32
1651630080000|2022-05-04 02:08:00|2795.7|2788|2796.46|2788.76|2796.66|2788.96|2795.42|2787.72|31
1651630090000|2022-05-04 02:08:10|2796.48|2788.78|2797.27|2789.57|2797.27|2789.57|2796.03|2788.33|32
1651630100000|2022-05-04 02:08:20|2796.68|2788.98|2796.56|2788.86|2797.49|2789.79|2796.4|2788.7|32
1651630110000|2022-05-04 02:08:30|2796.6|2788.9|2796.44|2788.74|2796.68|2788.98|2795.3|2787.6|20
1651630120000|2022-05-04 02:08:40|2796.26|2788.56|2796.68|2788.98|2796.68|2788.98|2796.11|2788.41|15
1651630130000|2022-05-04 02:08:50|2796.39|2788.69|2795.49|2787.79|2796.68|2788.98|2794.63|2786.93|25
1651630140000|2022-05-04 02:09:00|2795.54|2787.84|2795.43|2787.73|2795.54|2787.84|2795.16|2787.46|20
1651630150000|2022-05-04 02:09:10|2795.21|2787.51|2794.41|2786.71|2795.21|2787.51|2794.26|2786.56|32
1651630160000|2022-05-04 02:09:20|2794.47|2786.77|2794.45|2786.75|2794.63|2786.93|2793.85|2786.15|20
1651630170000|2022-05-04 02:09:30|2794.43|2786.73|2794.38|2786.68|2794.45|2786.75|2794.32|2786.62|6
1651630180000|2022-05-04 02:09:40|2794.5|2786.8|2794.53|2786.83|2794.6|2786.9|2793.85|2786.15|14
1651630190000|2022-05-04 02:09:50|2794.56|2786.86|2794.56|2786.86|2794.6|2786.9|2794.49|2786.79|15
1651630200000|2022-05-04 02:10:00|2794.5|2786.8|2794.5|2786.8|2794.67|2786.97|2794.45|2786.75|22
1651630210000|2022-05-04 02:10:10|2794.59|2786.89|2794.59|2786.89|2794.7|2787|2793.85|2786.15|13
1651630220000|2022-05-04 02:10:20|2794.56|2786.86|2794.61|2786.91|2794.61|2786.91|2793.85|2786.15|15
1651630230000|2022-05-04 02:10:30|2794.59|2786.89|2794.56|2786.86|2794.7|2787|2793.85|2786.15|13
1651630240000|2022-05-04 02:10:40|2794.67|2786.97|2794.34|2786.64|2794.67|2786.97|2794.34|2786.64|7
1651630250000|2022-05-04 02:10:50|2794.32|2786.62|2794.26|2786.56|2794.32|2786.62|2794.26|2786.56|3
1651630260000|2022-05-04 02:11:00|2794.27|2786.57|2794.29|2786.59|2794.3|2786.6|2794.26|2786.56|7
1651630270000|2022-05-04 02:11:10|2794.3|2786.6|2793.91|2786.21|2794.3|2786.6|2793.91|2786.21|10
1651630280000|2022-05-04 02:11:20|2793.77|2786.07|2793.73|2786.03|2793.77|2786.07|2793.68|2785.98|10
1651630290000|2022-05-04 02:11:30|2793.68|2785.98|2794.25|2786.55|2794.25|2786.55|2793.68|2785.98|13
1651630300000|2022-05-04 02:11:40|2794.51|2786.81|2794.33|2786.63|2794.51|2786.81|2793.99|2786.29|30
1651630310000|2022-05-04 02:11:50|2794.31|2786.61|2794.51|2786.81|2794.54|2786.84|2794.31|2786.61|15
1651630320000|2022-05-04 02:12:00|2794.47|2786.77|2794.63|2786.93|2794.63|2786.93|2794.02|2786.32|16
1651630330000|2022-05-04 02:12:10|2794.57|2786.87|2795.14|2787.44|2795.14|2787.44|2794.29|2786.59|28
1651630340000|2022-05-04 02:12:20|2794.93|2787.23|2795.1|2787.4|2795.14|2787.44|2794.92|2787.22|6
1651630350000|2022-05-04 02:12:30|2795.09|2787.39|2794.66|2786.96|2795.14|2787.44|2794.19|2786.49|23
1651630360000|2022-05-04 02:12:40|2794.56|2786.86|2794.78|2787.08|2794.78|2787.08|2794.5|2786.8|20
1651630380000|2022-05-04 02:13:00|2794.77|2787.07|2794.82|2787.12|2794.89|2787.19|2794.73|2787.03|10
1651630390000|2022-05-04 02:13:10|2794.81|2787.11|2793.95|2786.25|2795.03|2787.33|2793.95|2786.25|25
1651630400000|2022-05-04 02:13:20|2794.46|2786.76|2793.95|2786.25|2794.46|2786.76|2793.95|2786.25|7
1651630410000|2022-05-04 02:13:30|2794.31|2786.61|2794.27|2786.57|2794.45|2786.75|2793.95|2786.25|15
1651630420000|2022-05-04 02:13:40|2793.95|2786.25|2794.29|2786.59|2794.42|2786.72|2793.95|2786.25|14
1651630430000|2022-05-04 02:13:50|2794.42|2786.72|2793.95|2786.25|2794.42|2786.72|2793.95|2786.25|16
1651630440000|2022-05-04 02:14:00|2794.25|2786.55|2794.92|2787.22|2794.92|2787.22|2793.89|2786.19|30
1651630450000|2022-05-04 02:14:10|2793.95|2786.25|2794.42|2786.72|2794.61|2786.91|2793.95|2786.25|17
1651630460000|2022-05-04 02:14:20|2794.44|2786.74|2793.95|2786.25|2794.61|2786.91|2793.95|2786.25|25
1651630470000|2022-05-04 02:14:30|2793.98|2786.28|2793.95|2786.25|2793.99|2786.29|2793.76|2786.06|17
1651630480000|2022-05-04 02:14:40|2793.69|2785.99|2793.95|2786.25|2793.95|2786.25|2793.52|2785.82|14
1651630490000|2022-05-04 02:14:50|2792.94|2785.24|2793.77|2786.07|2793.95|2786.25|2792.94|2785.24|19
1651630500000|2022-05-04 02:15:00|2793.95|2786.25|2793.47|2785.77|2793.95|2786.25|2792.94|2785.24|25
1651630510000|2022-05-04 02:15:10|2793.49|2785.79|2793.42|2785.72|2793.51|2785.81|2792.94|2785.24|19
1651630520000|2022-05-04 02:15:20|2793.45|2785.75|2793.45|2785.75|2793.56|2785.86|2792.94|2785.24|20
1651630530000|2022-05-04 02:15:30|2793.46|2785.76|2793.53|2785.83|2794.17|2786.47|2792.94|2785.24|19
1651630540000|2022-05-04 02:15:40|2793.75|2786.05|2794.59|2786.89|2794.8|2787.1|2793.75|2786.05|30
1651630550000|2022-05-04 02:15:50|2794.24|2786.54|2794.7|2787|2794.85|2787.15|2793.9|2786.2|28
1651630560000|2022-05-04 02:16:00|2794.74|2787.04|2794.28|2786.58|2794.79|2787.09|2794.14|2786.44|26
1651630570000|2022-05-04 02:16:10|2794.35|2786.65|2795.04|2787.34|2795.41|2787.71|2794.11|2786.41|27
1651630580000|2022-05-04 02:16:20|2794.96|2787.26|2794.63|2786.93|2795.49|2787.79|2794.26|2786.56|26
1651630590000|2022-05-04 02:16:30|2794.6|2786.9|2795.53|2787.83|2795.53|2787.83|2794.47|2786.77|29
1651630600000|2022-05-04 02:16:40|2795.45|2787.75|2795.32|2787.62|2795.74|2788.04|2794.56|2786.86|33
1651630610000|2022-05-04 02:16:50|2795.2|2787.5|2795.75|2788.05|2795.75|2788.05|2795.08|2787.38|32
1651630620000|2022-05-04 02:17:00|2795.73|2788.03|2794.61|2786.91|2795.78|2788.08|2794.44|2786.74|34
1651630630000|2022-05-04 02:17:10|2794.52|2786.82|2795.5|2787.8|2795.5|2787.8|2794.51|2786.81|27
1651630640000|2022-05-04 02:17:20|2795.49|2787.79|2795.61|2787.91|2795.93|2788.23|2794.86|2787.16|18
1651630650000|2022-05-04 02:17:30|2795.39|2787.69|2795.39|2787.69|2795.93|2788.23|2795.29|2787.59|20
1651630660000|2022-05-04 02:17:40|2795.93|2788.23|2795.3|2787.6|2795.93|2788.23|2795.22|2787.52|18
1651630670000|2022-05-04 02:17:50|2795.31|2787.61|2795.31|2787.61|2795.32|2787.62|2795.06|2787.36|28
1651630680000|2022-05-04 02:18:00|2795.3|2787.6|2795.04|2787.34|2795.36|2787.66|2794.92|2787.22|11
1651630690000|2022-05-04 02:18:10|2795.03|2787.33|2795.03|2787.33|2795.1|2787.4|2794.99|2787.29|17
1651630700000|2022-05-04 02:18:20|2794.99|2787.29|2795.34|2787.64|2795.34|2787.64|2794.85|2787.15|32
1651630710000|2022-05-04 02:18:30|2795.29|2787.59|2795.61|2787.91|2795.73|2788.03|2795.26|2787.56|34
1651630720000|2022-05-04 02:18:40|2795.25|2787.55|2795.57|2787.87|2795.72|2788.02|2794.99|2787.29|38
1651630730000|2022-05-04 02:18:50|2795.71|2788.01|2795.4|2787.7|2795.71|2788.01|2794.9|2787.2|24
1651630740000|2022-05-04 02:19:00|2795.38|2787.68|2795.68|2787.98|2795.68|2787.98|2795.26|2787.56|21
1651630750000|2022-05-04 02:19:10|2795.43|2787.73|2795.4|2787.7|2795.68|2787.98|2794.59|2786.89|29
1651630760000|2022-05-04 02:19:20|2795.23|2787.53|2795.03|2787.33|2795.61|2787.91|2794.52|2786.82|35
1651630770000|2022-05-04 02:19:30|2795.05|2787.35|2795.13|2787.43|2795.52|2787.82|2794.72|2787.02|30
1651630780000|2022-05-04 02:19:40|2795.46|2787.76|2795.3|2787.6|2795.46|2787.76|2794.99|2787.29|20
1651630790000|2022-05-04 02:19:50|2795.24|2787.54|2795.05|2787.35|2795.25|2787.55|2794.99|2787.29|30
1651630800000|2022-05-04 02:20:00|2795.06|2787.36|2795.26|2787.56|2795.35|2787.65|2795.06|2787.36|28
1651630810000|2022-05-04 02:20:10|2795.31|2787.61|2795.72|2788.02|2795.77|2788.07|2795.21|2787.51|32
1651630820000|2022-05-04 02:20:20|2795.69|2787.99|2795.57|2787.87|2795.71|2788.01|2795.57|2787.87|25
1651630830000|2022-05-04 02:20:30|2795.64|2787.94|2795.59|2787.89|2795.69|2787.99|2795.54|2787.84|28
1651630840000|2022-05-04 02:20:40|2795.57|2787.87|2795.76|2788.06|2795.81|2788.11|2795.31|2787.61|34
1651630850000|2022-05-04 02:20:50|2795.77|2788.07|2795.67|2787.97|2795.86|2788.16|2795.46|2787.76|31
1651630860000|2022-05-04 02:21:00|2795.64|2787.94|2795.32|2787.62|2795.7|2788|2795.01|2787.31|25
1651630870000|2022-05-04 02:21:10|2795.38|2787.68|2795.36|2787.66|2795.39|2787.69|2795.33|2787.63|10
1651630880000|2022-05-04 02:21:20|2795.34|2787.64|2795.46|2787.76|2795.47|2787.77|2795.32|2787.62|16
1651630890000|2022-05-04 02:21:30|2795.43|2787.73|2795.98|2788.28|2796.17|2788.47|2795.43|2787.73|27
1651630900000|2022-05-04 02:21:40|2795.99|2788.29|2796|2788.3|2796.13|2788.43|2795.91|2788.21|24
1651630910000|2022-05-04 02:21:50|2796.04|2788.34|2796.08|2788.38|2796.11|2788.41|2795.85|2788.15|31
1651630920000|2022-05-04 02:22:00|2796.12|2788.42|2799.96|2792.26|2800.17|2792.47|2795.97|2788.27|34
1651630930000|2022-05-04 02:22:10|2799.85|2792.15|2801.77|2794.07|2801.78|2794.08|2799.81|2792.11|39
1651630940000|2022-05-04 02:22:20|2801.67|2793.97|2801.78|2794.08|2801.8|2794.1|2801.51|2793.81|37
1651630950000|2022-05-04 02:22:30|2801.77|2794.07|2801.45|2793.75|2801.85|2794.15|2801.39|2793.69|37
1651630960000|2022-05-04 02:22:40|2801.86|2794.16|2801.46|2793.76|2801.86|2794.16|2801.34|2793.64|31
1651630970000|2022-05-04 02:22:50|2801.35|2793.65|2806.56|2798.86|2806.85|2799.15|2801.19|2793.49|31
1651630980000|2022-05-04 02:23:00|2806.39|2798.69|2805.68|2797.98|2806.43|2798.73|2805.63|2797.93|35
1651630990000|2022-05-04 02:23:10|2805.66|2797.96|2805.26|2797.56|2805.71|2798.01|2805.25|2797.55|29
1651631000000|2022-05-04 02:23:20|2805.25|2797.55|2805.24|2797.54|2805.37|2797.67|2805.24|2797.54|15
1651631010000|2022-05-04 02:23:30|2805.26|2797.56|2805.3|2797.6|2805.37|2797.67|2805.17|2797.47|20
1651631020000|2022-05-04 02:23:40|2805.34|2797.64|2805.85|2798.15|2805.85|2798.15|2805.3|2797.6|13
1651631030000|2022-05-04 02:23:50|2805.79|2798.09|2806.65|2798.95|2806.73|2799.03|2805.79|2798.09|34
1651631040000|2022-05-04 02:24:00|2806.72|2799.02|2807.09|2799.39|2807.1|2799.4|2806.4|2798.7|32
1651631050000|2022-05-04 02:24:10|2806.72|2799.02|2806.82|2799.12|2807.09|2799.39|2805.94|2798.24|36
1651631060000|2022-05-04 02:24:20|2806.73|2799.03|2806.99|2799.29|2807.03|2799.33|2806.63|2798.93|31
1651631070000|2022-05-04 02:24:30|2807.04|2799.34|2808.24|2800.54|2808.24|2800.54|2806.99|2799.29|27
1651631080000|2022-05-04 02:24:40|2808.28|2800.58|2808.46|2800.76|2808.68|2800.98|2808.28|2800.58|34
1651631090000|2022-05-04 02:24:50|2808.49|2800.79|2808.53|2800.83|2808.84|2801.14|2808.27|2800.57|36
1651631100000|2022-05-04 02:25:00|2808.7|2801|2810.2|2802.5|2810.43|2802.73|2808.64|2800.94|35
1651631110000|2022-05-04 02:25:10|2810.05|2802.35|2813.88|2806.18|2813.88|2806.18|2809.94|2802.24|33
1651631120000|2022-05-04 02:25:20|2813.81|2806.11|2814.06|2806.36|2814.06|2806.36|2813.37|2805.67|35
1651631130000|2022-05-04 02:25:30|2814.02|2806.32|2811.76|2804.06|2814.17|2806.47|2811.76|2804.06|36
1651631140000|2022-05-04 02:25:40|2811.9|2804.2|2810.07|2802.37|2811.95|2804.25|2810.07|2802.37|37
1651631150000|2022-05-04 02:25:50|2810.06|2802.36|2809.92|2802.22|2810.18|2802.48|2809.74|2802.04|33
1651631160000|2022-05-04 02:26:00|2809.95|2802.25|2810.36|2802.66|2810.36|2802.66|2809.81|2802.11|32
1651631170000|2022-05-04 02:26:10|2810.42|2802.72|2810.82|2803.12|2810.98|2803.28|2810.42|2802.72|33
1651631180000|2022-05-04 02:26:20|2810.69|2802.99|2810.71|2803.01|2810.92|2803.22|2810.25|2802.55|35
1651631190000|2022-05-04 02:26:30|2810.7|2803|2811.48|2803.78|2811.61|2803.91|2810.68|2802.98|34
1651631200000|2022-05-04 02:26:40|2811.52|2803.82|2811.2|2803.5|2811.64|2803.94|2810.97|2803.27|31
1651631210000|2022-05-04 02:26:50|2811.19|2803.49|2810.11|2802.41|2811.19|2803.49|2810.1|2802.4|34
1651631220000|2022-05-04 02:27:00|2810.13|2802.43|2809.12|2801.42|2810.13|2802.43|2808.91|2801.21|31
1651631230000|2022-05-04 02:27:10|2809.02|2801.32|2809.72|2802.02|2809.72|2802.02|2808.84|2801.14|28
1651631240000|2022-05-04 02:27:20|2809.93|2802.23|2808.48|2800.78|2810.17|2802.47|2808.37|2800.67|32
1651631250000|2022-05-04 02:27:30|2808.46|2800.76|2806.99|2799.29|2808.59|2800.89|2806.99|2799.29|28
1651631260000|2022-05-04 02:27:40|2807.24|2799.54|2806.63|2798.93|2807.24|2799.54|2806.59|2798.89|31
1651631270000|2022-05-04 02:27:50|2806.75|2799.05|2806.45|2798.75|2806.78|2799.08|2806.34|2798.64|25
1651631280000|2022-05-04 02:28:00|2806.53|2798.83|2805.49|2797.79|2806.53|2798.83|2805.31|2797.61|39
1651631290000|2022-05-04 02:28:10|2805.47|2797.77|2806.03|2798.33|2806.24|2798.54|2805.31|2797.61|28
1651631300000|2022-05-04 02:28:20|2806.27|2798.57|2806.06|2798.36|2806.31|2798.61|2806.02|2798.32|31
1651631310000|2022-05-04 02:28:30|2806.18|2798.48|2805.48|2797.78|2806.41|2798.71|2805.45|2797.75|32
1651631320000|2022-05-04 02:28:40|2805.71|2798.01|2806.12|2798.42|2806.16|2798.46|2805.43|2797.73|33
1651631330000|2022-05-04 02:28:50|2806.08|2798.38|2806.66|2798.96|2806.8|2799.1|2805.85|2798.15|28
1651631340000|2022-05-04 02:29:00|2806.65|2798.95|2807.14|2799.44|2807.14|2799.44|2806.63|2798.93|32
1651631350000|2022-05-04 02:29:10|2807.16|2799.46|2807.79|2800.09|2808.02|2800.32|2807.16|2799.46|32
1651631360000|2022-05-04 02:29:20|2807.78|2800.08|2806.63|2798.93|2807.78|2800.08|2806.63|2798.93|29
1651631370000|2022-05-04 02:29:30|2806.61|2798.91|2806.1|2798.4|2806.61|2798.91|2806.07|2798.37|30
1651631380000|2022-05-04 02:29:40|2806.08|2798.38|2806.05|2798.35|2806.18|2798.48|2805.89|2798.19|23
1651631390000|2022-05-04 02:29:50|2805.87|2798.17|2805.79|2798.09|2806.18|2798.48|2805.63|2797.93|27
1651631400000|2022-05-04 02:30:00|2806.18|2798.48|2805.47|2797.77|2806.48|2798.78|2805.47|2797.77|35
1651631410000|2022-05-04 02:30:10|2805.65|2797.95|2806.03|2798.33|2806.25|2798.55|2805.65|2797.95|21
1651631420000|2022-05-04 02:30:20|2805.94|2798.24|2806.16|2798.46|2806.3|2798.6|2805.94|2798.24|25
1651631430000|2022-05-04 02:30:30|2806.19|2798.49|2806.45|2798.75|2806.57|2798.87|2806.16|2798.46|22
1651631440000|2022-05-04 02:30:40|2806.57|2798.87|2806.68|2798.98|2806.69|2798.99|2806.5|2798.8|20
1651631450000|2022-05-04 02:30:50|2806.67|2798.97|2806.73|2799.03|2806.84|2799.14|2806.58|2798.88|22
1651631460000|2022-05-04 02:31:00|2806.74|2799.04|2806.71|2799.01|2806.86|2799.16|2806.71|2799.01|23
1651631470000|2022-05-04 02:31:10|2806.76|2799.06|2806.73|2799.03|2806.81|2799.11|2806.56|2798.86|20
1651631480000|2022-05-04 02:31:20|2806.65|2798.95|2806.72|2799.02|2806.72|2799.02|2806.59|2798.89|19
1651631490000|2022-05-04 02:31:30|2806.71|2799.01|2807.28|2799.58|2807.4|2799.7|2806.64|2798.94|29
1651631500000|2022-05-04 02:31:40|2807.27|2799.57|2807.16|2799.46|2807.51|2799.81|2807.16|2799.46|28
1651631510000|2022-05-04 02:31:50|2807.31|2799.61|2807.2|2799.5|2807.36|2799.66|2806.82|2799.12|24
1651631520000|2022-05-04 02:32:00|2807.14|2799.44|2807.22|2799.52|2807.27|2799.57|2807.11|2799.41|16
1651631530000|2022-05-04 02:32:10|2807.13|2799.43|2807.63|2799.93|2807.66|2799.96|2807.13|2799.43|7
1651631540000|2022-05-04 02:32:20|2807.59|2799.89|2807.42|2799.72|2807.59|2799.89|2807.42|2799.72|4
1651631550000|2022-05-04 02:32:30|2807.46|2799.76|2807.04|2799.34|2808.16|2800.46|2807.04|2799.34|21
1651631560000|2022-05-04 02:32:40|2807|2799.3|2806.84|2799.14|2807|2799.3|2806.77|2799.07|21
1651631570000|2022-05-04 02:32:50|2806.85|2799.15|2806.8|2799.1|2806.92|2799.22|2806.64|2798.94|24
1651631580000|2022-05-04 02:33:00|2806.79|2799.09|2806.16|2798.46|2806.87|2799.17|2806.13|2798.43|27
1651631590000|2022-05-04 02:33:10|2806.33|2798.63|2804.92|2797.22|2806.71|2799.01|2804.92|2797.22|32
1651631600000|2022-05-04 02:33:20|2804.88|2797.18|2805.09|2797.39|2805.36|2797.66|2804.88|2797.18|12
1651631610000|2022-05-04 02:33:30|2805.07|2797.37|2805.08|2797.38|2805.09|2797.39|2804.67|2796.97|8
1651631620000|2022-05-04 02:33:40|2805.06|2797.36|2804.94|2797.24|2805.06|2797.36|2804.91|2797.21|16
1651631630000|2022-05-04 02:33:50|2805.06|2797.36|2804.03|2796.33|2805.06|2797.36|2804.03|2796.33|19
1651631640000|2022-05-04 02:34:00|2804.12|2796.42|2803.92|2796.22|2804.12|2796.42|2803.92|2796.22|2
1651631650000|2022-05-04 02:34:10|2803.9|2796.2|2803.92|2796.22|2803.92|2796.22|2803.9|2796.2|2
1651631660000|2022-05-04 02:34:20|2804.07|2796.37|2803.95|2796.25|2804.09|2796.39|2803.79|2796.09|23
1651631670000|2022-05-04 02:34:30|2804.09|2796.39|2803.9|2796.2|2804.55|2796.85|2803.89|2796.19|27
1651631680000|2022-05-04 02:34:40|2803.88|2796.18|2803.53|2795.83|2803.9|2796.2|2803.53|2795.83|17
1651631690000|2022-05-04 02:34:50|2803.45|2795.75|2802.9|2795.2|2803.59|2795.89|2802.76|2795.06|24
1651631700000|2022-05-04 02:35:00|2802.78|2795.08|2803.17|2795.47|2803.62|2795.92|2802.65|2794.95|18
1651631710000|2022-05-04 02:35:10|2803.35|2795.65|2802.96|2795.26|2803.35|2795.65|2802.43|2794.73|24
1651631720000|2022-05-04 02:35:20|2802.82|2795.12|2803.06|2795.36|2803.08|2795.38|2802.82|2795.12|17
1651631730000|2022-05-04 02:35:30|2803.05|2795.35|2802.34|2794.64|2803.07|2795.37|2802.34|2794.64|19
1651631740000|2022-05-04 02:35:40|2802.93|2795.23|2802.59|2794.89|2802.93|2795.23|2802.34|2794.64|24
1651631750000|2022-05-04 02:35:50|2802.6|2794.9|2803.34|2795.64|2803.58|2795.88|2802.26|2794.56|20
1651631760000|2022-05-04 02:36:00|2803.35|2795.65|2803.36|2795.66|2803.58|2795.88|2803.23|2795.53|13
1651631770000|2022-05-04 02:36:10|2802.97|2795.27|2803.36|2795.66|2803.58|2795.88|2802.33|2794.63|28
1651631780000|2022-05-04 02:36:20|2803.39|2795.69|2803.52|2795.82|2803.9|2796.2|2803.28|2795.58|23
1651631790000|2022-05-04 02:36:30|2803.58|2795.88|2804.14|2796.44|2804.2|2796.5|2803.36|2795.66|29
1651631800000|2022-05-04 02:36:40|2804.21|2796.51|2804.23|2796.53|2804.28|2796.58|2803.93|2796.23|19
1651631810000|2022-05-04 02:36:50|2804.13|2796.43|2804.02|2796.32|2804.23|2796.53|2803.95|2796.25|17
1651631820000|2022-05-04 02:37:00|2804.12|2796.42|2804.23|2796.53|2804.28|2796.58|2804|2796.3|14
1651631830000|2022-05-04 02:37:10|2804|2796.3|2803.43|2795.73|2804.23|2796.53|2803.08|2795.38|33
1651631840000|2022-05-04 02:37:20|2803.41|2795.71|2803.36|2795.66|2803.6|2795.9|2803.29|2795.59|21
1651631850000|2022-05-04 02:37:30|2803.58|2795.88|2803.43|2795.73|2803.58|2795.88|2803.29|2795.59|19
1651631860000|2022-05-04 02:37:40|2803.5|2795.8|2803.53|2795.83|2803.58|2795.88|2803.36|2795.66|19
1651631870000|2022-05-04 02:37:50|2803.5|2795.8|2803.51|2795.81|2803.53|2795.83|2803.49|2795.79|7
1651631880000|2022-05-04 02:38:00|2803.5|2795.8|2803.16|2795.46|2803.58|2795.88|2802.89|2795.19|25
1651631890000|2022-05-04 02:38:10|2803.07|2795.37|2803.14|2795.44|2803.3|2795.6|2802.59|2794.89|29
1651631900000|2022-05-04 02:38:20|2802.79|2795.09|2802.22|2794.52|2802.86|2795.16|2802.13|2794.43|26
1651631910000|2022-05-04 02:38:30|2802.23|2794.53|2802.24|2794.54|2803.3|2795.6|2802.18|2794.48|17
1651631920000|2022-05-04 02:38:40|2802.26|2794.56|2802.35|2794.65|2802.41|2794.71|2802.13|2794.43|22
1651631930000|2022-05-04 02:38:50|2802.13|2794.43|2802.35|2794.65|2803.3|2795.6|2802.13|2794.43|15
1651631940000|2022-05-04 02:39:00|2802.39|2794.69|2801.96|2794.26|2802.39|2794.69|2801.96|2794.26|14
1651631950000|2022-05-04 02:39:10|2801.86|2794.16|2801.87|2794.17|2801.87|2794.17|2801.81|2794.11|3
1651631960000|2022-05-04 02:39:20|2801.88|2794.18|2801.65|2793.95|2801.88|2794.18|2801.51|2793.81|10
1651631970000|2022-05-04 02:39:30|2801.57|2793.87|2801.02|2793.32|2801.57|2793.87|2800.94|2793.24|12
1651631980000|2022-05-04 02:39:40|2801.04|2793.34|2801.36|2793.66|2801.5|2793.8|2801.04|2793.34|16
1651631990000|2022-05-04 02:39:50|2801.21|2793.51|2800.93|2793.23|2801.34|2793.64|2800.93|2793.23|7
1651632000000|2022-05-04 02:40:00|2801.01|2793.31|2800.93|2793.23|2801.69|2793.99|2800.48|2792.78|22
1651632010000|2022-05-04 02:40:10|2800.48|2792.78|2801.96|2794.26|2802.18|2794.48|2800.48|2792.78|22
1651632020000|2022-05-04 02:40:20|2801.95|2794.25|2801.96|2794.26|2801.96|2794.26|2801.95|2794.25|2
1651632030000|2022-05-04 02:40:30|2801.95|2794.25|2801.68|2793.98|2801.95|2794.25|2801.68|2793.98|5
1651632040000|2022-05-04 02:40:40|2801.7|2794|2801.2|2793.5|2801.7|2794|2801.2|2793.5|9
1651632050000|2022-05-04 02:40:50|2801.19|2793.49|2801.9|2794.2|2801.9|2794.2|2800.87|2793.17|12
1651632060000|2022-05-04 02:41:00|2801.4|2793.7|2801.35|2793.65|2801.4|2793.7|2801.35|2793.65|3
1651632070000|2022-05-04 02:41:10|2801.2|2793.5|2801.23|2793.53|2801.31|2793.61|2801.19|2793.49|14
1651632080000|2022-05-04 02:41:20|2801.31|2793.61|2802.6|2794.9|2802.6|2794.9|2801.2|2793.5|27
1651632090000|2022-05-04 02:41:30|2802.18|2794.48|2803.41|2795.71|2803.41|2795.71|2802.18|2794.48|29
1651632100000|2022-05-04 02:41:40|2803.1|2795.4|2803.09|2795.39|2803.46|2795.76|2802.98|2795.28|27
1651632110000|2022-05-04 02:41:50|2803.1|2795.4|2802.42|2794.72|2803.2|2795.5|2802.42|2794.72|22
1651632120000|2022-05-04 02:42:00|2802.68|2794.98|2803.14|2795.44|2803.31|2795.61|2802.58|2794.88|26
1651632130000|2022-05-04 02:42:10|2803.13|2795.43|2802.44|2794.74|2803.13|2795.43|2802.44|2794.74|12
1651632140000|2022-05-04 02:42:20|2802.38|2794.68|2801.1|2793.4|2802.39|2794.69|2801.06|2793.36|20
1651632150000|2022-05-04 02:42:30|2801.06|2793.36|2801.06|2793.36|2801.06|2793.36|2801.06|2793.36|1
1651632160000|2022-05-04 02:42:40|2800.96|2793.26|2801.06|2793.36|2801.06|2793.36|2800.96|2793.26|2
1651632170000|2022-05-04 02:42:50|2800.86|2793.16|2800.95|2793.25|2800.95|2793.25|2800.86|2793.16|2
1651632180000|2022-05-04 02:43:00|2801|2793.3|2801|2793.3|2801.13|2793.43|2800.86|2793.16|5
1651632190000|2022-05-04 02:43:10|2801.13|2793.43|2800.86|2793.16|2801.13|2793.43|2800.86|2793.16|10
1651632200000|2022-05-04 02:43:20|2800.98|2793.28|2801.16|2793.46|2801.16|2793.46|2800.86|2793.16|15
1651632210000|2022-05-04 02:43:30|2801.15|2793.45|2801.16|2793.46|2801.16|2793.46|2801.13|2793.43|19
1651632220000|2022-05-04 02:43:40|2801.15|2793.45|2802.01|2794.31|2802.01|2794.31|2801.13|2793.43|18
1651632230000|2022-05-04 02:43:50|2801.65|2793.95|2801.64|2793.94|2802.01|2794.31|2801.36|2793.66|26
1651632240000|2022-05-04 02:44:00|2801.61|2793.91|2801.46|2793.76|2802.01|2794.31|2801.13|2793.43|19
1651632250000|2022-05-04 02:44:10|2801.79|2794.09|2801.79|2794.09|2801.79|2794.09|2801.13|2793.43|20
1651632260000|2022-05-04 02:44:20|2801.13|2793.43|2802.06|2794.36|2802.18|2794.48|2801.13|2793.43|14
1651632270000|2022-05-04 02:44:30|2802.19|2794.49|2802.2|2794.5|2802.33|2794.63|2802.06|2794.36|14
1651632280000|2022-05-04 02:44:40|2802.22|2794.52|2802.22|2794.52|2802.33|2794.63|2802.06|2794.36|17
1651632290000|2022-05-04 02:44:50|2802.17|2794.47|2801.08|2793.38|2802.22|2794.52|2801.08|2793.38|17
1651632300000|2022-05-04 02:45:00|2801.14|2793.44|2800.93|2793.23|2801.3|2793.6|2800.93|2793.23|19
1651632310000|2022-05-04 02:45:10|2801.01|2793.31|2801.51|2793.81|2801.52|2793.82|2800.92|2793.22|19
1651632320000|2022-05-04 02:45:20|2801.65|2793.95|2801.69|2793.99|2801.77|2794.07|2801.63|2793.93|14
1651632330000|2022-05-04 02:45:30|2801.71|2794.01|2801.67|2793.97|2801.91|2794.21|2801.67|2793.97|9
1651632340000|2022-05-04 02:45:40|2801.48|2793.78|2800.58|2792.88|2801.48|2793.78|2800.46|2792.76|17
1651632350000|2022-05-04 02:45:50|2800.55|2792.85|2799.87|2792.17|2800.57|2792.87|2799.78|2792.08|26
1651632360000|2022-05-04 02:46:00|2799.82|2792.12|2798.41|2790.71|2799.87|2792.17|2798.25|2790.55|25
1651632370000|2022-05-04 02:46:10|2798.46|2790.76|2797.96|2790.26|2799.38|2791.68|2797.75|2790.05|33
1651632380000|2022-05-04 02:46:20|2798.02|2790.32|2797.34|2789.64|2798.5|2790.8|2797.26|2789.56|35
1651632390000|2022-05-04 02:46:30|2796.95|2789.25|2796.33|2788.63|2796.95|2789.25|2796.02|2788.32|29
1651632400000|2022-05-04 02:46:40|2796.2|2788.5|2795.43|2787.73|2796.97|2789.27|2795.43|2787.73|24
1651632410000|2022-05-04 02:46:50|2796.03|2788.33|2795.62|2787.92|2796.03|2788.33|2795.11|2787.41|11
1651632420000|2022-05-04 02:47:00|2795.49|2787.79|2794.63|2786.93|2796.3|2788.6|2794.63|2786.93|18
1651632430000|2022-05-04 02:47:10|2795.01|2787.31|2795.57|2787.87|2795.58|2787.88|2794.4|2786.7|25
1651632440000|2022-05-04 02:47:20|2795.61|2787.91|2796.28|2788.58|2796.5|2788.8|2795.14|2787.44|25
1651632450000|2022-05-04 02:47:30|2796.34|2788.64|2796.84|2789.14|2797.28|2789.58|2796.27|2788.57|28
1651632460000|2022-05-04 02:47:40|2796.81|2789.11|2797.13|2789.43|2797.42|2789.72|2796.63|2788.93|33
1651632470000|2022-05-04 02:47:50|2797.45|2789.75|2796.16|2788.46|2797.72|2790.02|2796.14|2788.44|32
1651632480000|2022-05-04 02:48:00|2796.5|2788.8|2796.44|2788.74|2796.96|2789.26|2796.08|2788.38|28
1651632490000|2022-05-04 02:48:10|2796.36|2788.66|2796.44|2788.74|2797.4|2789.7|2796.08|2788.38|26
1651632500000|2022-05-04 02:48:20|2796.83|2789.13|2796.28|2788.58|2797.4|2789.7|2796.14|2788.44|24
1651632510000|2022-05-04 02:48:30|2796.37|2788.67|2796.07|2788.37|2796.62|2788.92|2795.73|2788.03|21
1651632520000|2022-05-04 02:48:40|2796.39|2788.69|2795.82|2788.12|2796.51|2788.81|2795.73|2788.03|18
1651632530000|2022-05-04 02:48:50|2796.39|2788.69|2796.5|2788.8|2797.07|2789.37|2796.07|2788.37|22
1651632540000|2022-05-04 02:49:00|2796.33|2788.63|2796.55|2788.85|2796.85|2789.15|2796.33|2788.63|21
1651632550000|2022-05-04 02:49:10|2796.6|2788.9|2797.02|2789.32|2797.17|2789.47|2796.28|2788.58|32
1651632560000|2022-05-04 02:49:20|2797.08|2789.38|2796.96|2789.26|2797.17|2789.47|2796.61|2788.91|27
1651632570000|2022-05-04 02:49:30|2797.17|2789.47|2796.89|2789.19|2797.18|2789.48|2796.87|2789.17|34
1651632580000|2022-05-04 02:49:40|2796.87|2789.17|2796.3|2788.6|2796.92|2789.22|2796.28|2788.58|30
1651632590000|2022-05-04 02:49:50|2796.77|2789.07|2796.8|2789.1|2797.4|2789.7|2796.43|2788.73|30
1651632600000|2022-05-04 02:50:00|2797.11|2789.41|2796.74|2789.04|2797.15|2789.45|2796.33|2788.63|38
1651632610000|2022-05-04 02:50:10|2797.08|2789.38|2796.5|2788.8|2797.19|2789.49|2796.5|2788.8|36
1651632620000|2022-05-04 02:50:20|2796.51|2788.81|2796.64|2788.94|2797.09|2789.39|2796.46|2788.76|28
1651632630000|2022-05-04 02:50:30|2796.65|2788.95|2796.77|2789.07|2796.77|2789.07|2796.65|2788.95|20
1651632640000|2022-05-04 02:50:40|2796.8|2789.1|2796.71|2789.01|2797.15|2789.45|2796.56|2788.86|25
1651632650000|2022-05-04 02:50:50|2797.15|2789.45|2796.65|2788.95|2797.15|2789.45|2796.62|2788.92|24
1651632660000|2022-05-04 02:51:00|2796.61|2788.91|2796.94|2789.24|2797.3|2789.6|2796.61|2788.91|21
1651632670000|2022-05-04 02:51:10|2797.04|2789.34|2797.28|2789.58|2797.41|2789.71|2796.94|2789.24|13
1651632680000|2022-05-04 02:51:20|2797.41|2789.71|2797.28|2789.58|2797.49|2789.79|2796.79|2789.09|27
1651632690000|2022-05-04 02:51:30|2796.63|2788.93|2797.28|2789.58|2797.41|2789.71|2796.63|2788.93|17
1651632700000|2022-05-04 02:51:40|2797.41|2789.71|2798.46|2790.76|2798.69|2790.99|2797.03|2789.33|22
1651632710000|2022-05-04 02:51:50|2798.57|2790.87|2797.73|2790.03|2798.95|2791.25|2797.73|2790.03|29
1651632720000|2022-05-04 02:52:00|2798.74|2791.04|2797.76|2790.06|2798.74|2791.04|2797.28|2789.58|28
1651632730000|2022-05-04 02:52:10|2797.78|2790.08|2797.76|2790.06|2797.79|2790.09|2797.28|2789.58|18
1651632740000|2022-05-04 02:52:20|2797.78|2790.08|2797.72|2790.02|2798.24|2790.54|2797.33|2789.63|26
1651632750000|2022-05-04 02:52:30|2797.66|2789.96|2797.41|2789.71|2797.96|2790.26|2797.29|2789.59|29
1651632760000|2022-05-04 02:52:40|2797.99|2790.29|2797.29|2789.59|2797.99|2790.29|2797.23|2789.53|28
1651632770000|2022-05-04 02:52:50|2797.34|2789.64|2797.41|2789.71|2797.41|2789.71|2796.93|2789.23|11
1651632780000|2022-05-04 02:53:00|2797.57|2789.87|2797.48|2789.78|2797.57|2789.87|2797.48|2789.78|2
1651632790000|2022-05-04 02:53:10|2797.44|2789.74|2797.48|2789.78|2797.8|2790.1|2797.25|2789.55|23
1651632800000|2022-05-04 02:53:20|2797.34|2789.64|2797.49|2789.79|2798.24|2790.54|2797.29|2789.59|31
1651632810000|2022-05-04 02:53:30|2797.99|2790.29|2798.24|2790.54|2798.65|2790.95|2797.45|2789.75|37
1651632820000|2022-05-04 02:53:40|2798.72|2791.02|2798.22|2790.52|2798.77|2791.07|2797.87|2790.17|37
1651632830000|2022-05-04 02:53:50|2798.21|2790.51|2798.35|2790.65|2798.66|2790.96|2798.05|2790.35|21
1651632840000|2022-05-04 02:54:00|2798.33|2790.63|2798.56|2790.86|2798.56|2790.86|2797.98|2790.28|26
1651632850000|2022-05-04 02:54:10|2798.43|2790.73|2798.51|2790.81|2798.53|2790.83|2798.43|2790.73|19
1651632860000|2022-05-04 02:54:20|2798.5|2790.8|2799.07|2791.37|2799.07|2791.37|2798.33|2790.63|29
1651632870000|2022-05-04 02:54:30|2798.96|2791.26|2799.3|2791.6|2799.75|2792.05|2798.61|2790.91|37
1651632880000|2022-05-04 02:54:40|2799.32|2791.62|2800.39|2792.69|2800.39|2792.69|2799.14|2791.44|33
1651632890000|2022-05-04 02:54:50|2800.41|2792.71|2800.19|2792.49|2800.6|2792.9|2800.05|2792.35|31
1651632900000|2022-05-04 02:55:00|2799.92|2792.22|2799.12|2791.42|2799.92|2792.22|2799.11|2791.41|28
1651632910000|2022-05-04 02:55:10|2799.13|2791.43|2798.05|2790.35|2799.39|2791.69|2798.05|2790.35|20
1651632920000|2022-05-04 02:55:20|2798.13|2790.43|2797.9|2790.2|2798.13|2790.43|2797.9|2790.2|17
1651632940000|2022-05-04 02:55:40|2797.43|2789.73|2797.84|2790.14|2797.84|2790.14|2797.43|2789.73|2
1651632950000|2022-05-04 02:55:50|2797.67|2789.97|2797.71|2790.01|2798.36|2790.66|2797.38|2789.68|22
1651632960000|2022-05-04 02:56:00|2797.75|2790.05|2798.21|2790.51|2798.46|2790.76|2797.62|2789.92|30
1651632970000|2022-05-04 02:56:10|2798.23|2790.53|2798.29|2790.59|2798.58|2790.88|2797.75|2790.05|28
1651632980000|2022-05-04 02:56:20|2798.35|2790.65|2798.37|2790.67|2798.39|2790.69|2798.31|2790.61|15
1651632990000|2022-05-04 02:56:30|2798.29|2790.59|2798.34|2790.64|2798.41|2790.71|2798.23|2790.53|26
1651633000000|2022-05-04 02:56:40|2798.39|2790.69|2798.46|2790.76|2798.46|2790.76|2798.29|2790.59|24
1651633010000|2022-05-04 02:56:50|2798.41|2790.71|2798.36|2790.66|2798.6|2790.9|2798.36|2790.66|37
1651633020000|2022-05-04 02:57:00|2798.38|2790.68|2798.51|2790.81|2798.54|2790.84|2798.38|2790.68|24
1651633030000|2022-05-04 02:57:10|2798.54|2790.84|2798.49|2790.79|2798.6|2790.9|2797.97|2790.27|22
1651633040000|2022-05-04 02:57:20|2798.51|2790.81|2797.92|2790.22|2798.6|2790.9|2797.92|2790.22|21
1651633050000|2022-05-04 02:57:30|2798.48|2790.78|2798.47|2790.77|2798.51|2790.81|2797.91|2790.21|18
1651633060000|2022-05-04 02:57:40|2798.5|2790.8|2798.43|2790.73|2798.71|2791.01|2798.43|2790.73|9
1651633070000|2022-05-04 02:57:50|2798.46|2790.76|2798.39|2790.69|2798.46|2790.76|2798.21|2790.51|12
1651633080000|2022-05-04 02:58:00|2798.37|2790.67|2798.41|2790.71|2798.41|2790.71|2798.21|2790.51|22
1651633090000|2022-05-04 02:58:10|2798.36|2790.66|2798.41|2790.71|2798.41|2790.71|2798.32|2790.62|15
1651633100000|2022-05-04 02:58:20|2798.39|2790.69|2798.35|2790.65|2798.41|2790.71|2798.35|2790.65|20
1651633110000|2022-05-04 02:58:30|2798.41|2790.71|2797.99|2790.29|2798.41|2790.71|2797.56|2789.86|14
1651633120000|2022-05-04 02:58:40|2797.98|2790.28|2797.49|2789.79|2797.99|2790.29|2796.92|2789.22|25
1651633130000|2022-05-04 02:58:50|2797.65|2789.95|2797.87|2790.17|2798.01|2790.31|2797.4|2789.7|26
1651633140000|2022-05-04 02:59:00|2797.88|2790.18|2797.7|2790|2798.11|2790.41|2797.42|2789.72|34
1651633150000|2022-05-04 02:59:10|2797.87|2790.17|2797.59|2789.89|2797.87|2790.17|2796.71|2789.01|34
1651633160000|2022-05-04 02:59:20|2797.5|2789.8|2797.37|2789.67|2797.84|2790.14|2797.09|2789.39|12
1651633170000|2022-05-04 02:59:30|2797.35|2789.65|2795.88|2788.18|2797.65|2789.95|2795.88|2788.18|21
1651633180000|2022-05-04 02:59:40|2796.08|2788.38|2796.95|2789.25|2796.96|2789.26|2795.88|2788.18|25
1651633190000|2022-05-04 02:59:50|2796.84|2789.14|2796.85|2789.15|2797.84|2790.14|2795.88|2788.18|28
1651633200000|2022-05-04 03:00:00|2796.86|2789.16|2797.42|2789.72|2797.42|2789.72|2796.2|2788.5|30
1651633210000|2022-05-04 03:00:10|2797.59|2789.89|2797.57|2789.87|2797.67|2789.97|2797.53|2789.83|29
1651633220000|2022-05-04 03:00:20|2797.59|2789.89|2797.36|2789.66|2797.67|2789.97|2797.36|2789.66|30
1651633230000|2022-05-04 03:00:30|2797.35|2789.65|2797.52|2789.82|2797.71|2790.01|2797.35|2789.65|25
1651633240000|2022-05-04 03:00:40|2797.6|2789.9|2797.62|2789.92|2797.62|2789.92|2797.48|2789.78|26
1651633250000|2022-05-04 03:00:50|2797.6|2789.9|2797.43|2789.73|2797.73|2790.03|2797.1|2789.4|30
1651633260000|2022-05-04 03:01:00|2797.36|2789.66|2797.5|2789.8|2797.63|2789.93|2796.99|2789.29|29
1651633270000|2022-05-04 03:01:10|2797.71|2790.01|2797.48|2789.78|2797.97|2790.27|2797.33|2789.63|25
1651633280000|2022-05-04 03:01:20|2797.39|2789.69|2797.58|2789.88|2797.85|2790.15|2797.37|2789.67|21
1651633290000|2022-05-04 03:01:30|2797.85|2790.15|2797.58|2789.88|2797.85|2790.15|2797.48|2789.78|15
1651633300000|2022-05-04 03:01:40|2797.48|2789.78|2797.95|2790.25|2797.96|2790.26|2797.48|2789.78|16
1651633310000|2022-05-04 03:01:50|2797.96|2790.26|2797.96|2790.26|2797.96|2790.26|2797.96|2790.26|1
1651633320000|2022-05-04 03:02:00|2797.82|2790.12|2797.46|2789.76|2797.82|2790.12|2797.46|2789.76|4
1651633330000|2022-05-04 03:02:10|2797.36|2789.66|2797.26|2789.56|2797.38|2789.68|2797.24|2789.54|22
1651633340000|2022-05-04 03:02:20|2797.25|2789.55|2797.2|2789.5|2797.25|2789.55|2797.15|2789.45|15
1651633350000|2022-05-04 03:02:30|2797.19|2789.49|2797.11|2789.41|2797.19|2789.49|2797.02|2789.32|17
1651633360000|2022-05-04 03:02:40|2797.1|2789.4|2797.09|2789.39|2797.11|2789.41|2796.89|2789.19|12
1651633370000|2022-05-04 03:02:50|2797.1|2789.4|2797.1|2789.4|2797.1|2789.4|2797.02|2789.32|4
1651633380000|2022-05-04 03:03:00|2797.09|2789.39|2797.98|2790.28|2798.18|2790.48|2797.05|2789.35|28
1651633390000|2022-05-04 03:03:10|2797.85|2790.15|2798.25|2790.55|2798.27|2790.57|2797.68|2789.98|26
1651633400000|2022-05-04 03:03:20|2798.23|2790.53|2798.46|2790.76|2798.62|2790.92|2798.23|2790.53|23
1651633410000|2022-05-04 03:03:30|2798.44|2790.74|2799.22|2791.52|2799.22|2791.52|2798.44|2790.74|19
1651633420000|2022-05-04 03:03:40|2799.24|2791.54|2799.81|2792.11|2799.98|2792.28|2798.98|2791.28|35
1651633430000|2022-05-04 03:03:50|2799.9|2792.2|2800.28|2792.58|2800.7|2793|2799.56|2791.86|33
1651633440000|2022-05-04 03:04:00|2800.48|2792.78|2800.43|2792.73|2801.04|2793.34|2800.26|2792.56|29
1651633450000|2022-05-04 03:04:10|2800.42|2792.72|2800.79|2793.09|2801.13|2793.43|2800.33|2792.63|23
1651633460000|2022-05-04 03:04:20|2800.85|2793.15|2800.77|2793.07|2800.85|2793.15|2800.2|2792.5|17
1651633470000|2022-05-04 03:04:30|2800.76|2793.06|2800.17|2792.47|2800.86|2793.16|2799.83|2792.13|22
1651633480000|2022-05-04 03:04:40|2800.16|2792.46|2800.14|2792.44|2800.79|2793.09|2799.97|2792.27|30
1651633490000|2022-05-04 03:04:50|2800.17|2792.47|2800.53|2792.83|2800.76|2793.06|2800.17|2792.47|36
1651633500000|2022-05-04 03:05:00|2800.5|2792.8|2800.71|2793.01|2800.8|2793.1|2800.15|2792.45|30
1651633510000|2022-05-04 03:05:10|2800.75|2793.05|2800.31|2792.61|2800.91|2793.21|2799.89|2792.19|32
1651633520000|2022-05-04 03:05:20|2800.63|2792.93|2800.43|2792.73|2800.63|2792.93|2800.31|2792.61|28
1651633530000|2022-05-04 03:05:30|2800.39|2792.69|2800.65|2792.95|2800.73|2793.03|2800.21|2792.51|35
1651633540000|2022-05-04 03:05:40|2800.64|2792.94|2801.29|2793.59|2801.35|2793.65|2800.58|2792.88|31
1651633550000|2022-05-04 03:05:50|2801.34|2793.64|2801.09|2793.39|2801.35|2793.65|2800.93|2793.23|29
1651633560000|2022-05-04 03:06:00|2801.07|2793.37|2801|2793.3|2801.07|2793.37|2800.5|2792.8|35
1651633570000|2022-05-04 03:06:10|2801.03|2793.33|2801.2|2793.5|2801.2|2793.5|2800.97|2793.27|30
1651633580000|2022-05-04 03:06:20|2801.22|2793.52|2801.21|2793.51|2801.22|2793.52|2801.1|2793.4|28
1651633590000|2022-05-04 03:06:30|2801.15|2793.45|2800.55|2792.85|2801.19|2793.49|2800.03|2792.33|24
1651633600000|2022-05-04 03:06:40|2800.59|2792.89|2800.92|2793.22|2800.96|2793.26|2800.45|2792.75|27
1651633610000|2022-05-04 03:06:50|2800.96|2793.26|2800.88|2793.18|2801|2793.3|2800.83|2793.13|24
1651633620000|2022-05-04 03:07:00|2800.86|2793.16|2800.89|2793.19|2800.94|2793.24|2800.81|2793.11|21
1651633630000|2022-05-04 03:07:10|2800.92|2793.22|2800.91|2793.21|2800.99|2793.29|2800.85|2793.15|20
1651633640000|2022-05-04 03:07:20|2800.97|2793.27|2800.67|2792.97|2800.97|2793.27|2800.64|2792.94|20
1651633650000|2022-05-04 03:07:30|2800.65|2792.95|2800.49|2792.79|2801.13|2793.43|2800.33|2792.63|24
1651633660000|2022-05-04 03:07:40|2799.77|2792.07|2799.35|2791.65|2800.08|2792.38|2799.28|2791.58|22
1651633670000|2022-05-04 03:07:50|2800.08|2792.38|2799.31|2791.61|2800.08|2792.38|2799.28|2791.58|23
1651633680000|2022-05-04 03:08:00|2799.85|2792.15|2799.87|2792.17|2799.92|2792.22|2799.3|2791.6|28
1651633690000|2022-05-04 03:08:10|2799.92|2792.22|2799.77|2792.07|2799.92|2792.22|2799.3|2791.6|16
1651633700000|2022-05-04 03:08:20|2799.82|2792.12|2799.3|2791.6|2799.82|2792.12|2799.3|2791.6|16
1651633710000|2022-05-04 03:08:30|2799.74|2792.04|2799.73|2792.03|2799.88|2792.18|2799.3|2791.6|25
1651633720000|2022-05-04 03:08:40|2799.74|2792.04|2800.15|2792.45|2800.19|2792.49|2799.74|2792.04|28
1651633730000|2022-05-04 03:08:50|2800.16|2792.46|2800.2|2792.5|2800.38|2792.68|2799.35|2791.65|31
1651633740000|2022-05-04 03:09:00|2800.18|2792.48|2800.24|2792.54|2800.76|2793.06|2799.88|2792.18|27
1651633750000|2022-05-04 03:09:10|2800.15|2792.45|2800.96|2793.26|2801.07|2793.37|2800.15|2792.45|31
1651633760000|2022-05-04 03:09:20|2800.35|2792.65|2801.13|2793.43|2801.13|2793.43|2800.35|2792.65|26
1651633770000|2022-05-04 03:09:30|2801.09|2793.39|2801.09|2793.39|2801.09|2793.39|2800.58|2792.88|13
1651633780000|2022-05-04 03:09:40|2800.89|2793.19|2800.31|2792.61|2801.12|2793.42|2800.31|2792.61|15
1651633790000|2022-05-04 03:09:50|2800.45|2792.75|2800.86|2793.16|2800.86|2793.16|2800.15|2792.45|16
1651633800000|2022-05-04 03:10:00|2801.01|2793.31|2800.77|2793.07|2801.01|2793.31|2800.77|2793.07|6
1651633810000|2022-05-04 03:10:10|2800.74|2793.04|2800.74|2793.04|2800.82|2793.12|2800.59|2792.89|16
1651633820000|2022-05-04 03:10:20|2800.72|2793.02|2800.72|2793.02|2800.82|2793.12|2800.63|2792.93|16
1651633830000|2022-05-04 03:10:30|2800.71|2793.01|2800.71|2793.01|2800.82|2793.12|2800.68|2792.98|17
1651633840000|2022-05-04 03:10:40|2800.72|2793.02|2800.82|2793.12|2800.82|2793.12|2800.71|2793.01|15
1651633850000|2022-05-04 03:10:50|2800.74|2793.04|2800.68|2792.98|2800.85|2793.15|2800.66|2792.96|20
1651633860000|2022-05-04 03:11:00|2800.67|2792.97|2800.85|2793.15|2801.07|2793.37|2800.66|2792.96|28
1651633870000|2022-05-04 03:11:10|2800.88|2793.18|2801.49|2793.79|2801.51|2793.81|2800.64|2792.94|32
1651633880000|2022-05-04 03:11:20|2801.31|2793.61|2801.44|2793.74|2801.89|2794.19|2800.67|2792.97|26
1651633890000|2022-05-04 03:11:30|2801.23|2793.53|2801.58|2793.88|2801.67|2793.97|2800.5|2792.8|23
1651633900000|2022-05-04 03:11:40|2801.59|2793.89|2801.46|2793.76|2801.67|2793.97|2801.29|2793.59|23
1651633910000|2022-05-04 03:11:50|2801.39|2793.69|2801.05|2793.35|2801.39|2793.69|2801.03|2793.33|16
1651633920000|2022-05-04 03:12:00|2800.87|2793.17|2801.02|2793.32|2801.07|2793.37|2800.86|2793.16|12
1651633930000|2022-05-04 03:12:10|2800.97|2793.27|2800.76|2793.06|2800.97|2793.27|2800.71|2793.01|10
1651633940000|2022-05-04 03:12:20|2800.77|2793.07|2800.8|2793.1|2800.81|2793.11|2800.76|2793.06|14
1651633950000|2022-05-04 03:12:30|2800.79|2793.09|2801.22|2793.52|2801.22|2793.52|2800.71|2793.01|18
1651633960000|2022-05-04 03:12:40|2801.2|2793.5|2801.21|2793.51|2801.34|2793.64|2801.2|2793.5|8
1651633970000|2022-05-04 03:12:50|2801.2|2793.5|2801.15|2793.45|2801.3|2793.6|2801.1|2793.4|23
1651633980000|2022-05-04 03:13:00|2801.17|2793.47|2801.03|2793.33|2801.28|2793.58|2801.03|2793.33|23
1651633990000|2022-05-04 03:13:10|2801.06|2793.36|2801.03|2793.33|2801.17|2793.47|2801.03|2793.33|27
1651634000000|2022-05-04 03:13:20|2801.02|2793.32|2800.57|2792.87|2801.11|2793.41|2800.43|2792.73|21
1651634010000|2022-05-04 03:13:30|2800.56|2792.86|2800.18|2792.48|2800.58|2792.88|2799.95|2792.25|12
1651634020000|2022-05-04 03:13:40|2799.99|2792.29|2801.04|2793.34|2801.25|2793.55|2799.99|2792.29|30
1651634030000|2022-05-04 03:13:50|2800.69|2792.99|2800.58|2792.88|2801.25|2793.55|2800.33|2792.63|22
1651634040000|2022-05-04 03:14:00|2800.56|2792.86|2801.08|2793.38|2801.34|2793.64|2800.51|2792.81|28
1651634050000|2022-05-04 03:14:10|2800.66|2792.96|2800.92|2793.22|2801.18|2793.48|2800.66|2792.96|24
1651634060000|2022-05-04 03:14:20|2800.89|2793.19|2800.36|2792.66|2800.89|2793.19|2800.28|2792.58|20
1651634070000|2022-05-04 03:14:30|2800.68|2792.98|2800.36|2792.66|2800.68|2792.98|2800.36|2792.66|7
1651634080000|2022-05-04 03:14:40|2800.35|2792.65|2800.03|2792.33|2800.4|2792.7|2800.01|2792.31|9
1651634090000|2022-05-04 03:14:50|2800.01|2792.31|2799.53|2791.83|2800.28|2792.58|2799.53|2791.83|23
1651634100000|2022-05-04 03:15:00|2799.76|2792.06|2800.23|2792.53|2800.29|2792.59|2799.76|2792.06|25
1651634110000|2022-05-04 03:15:10|2800.27|2792.57|2800.29|2792.59|2800.29|2792.59|2800.23|2792.53|14
1651634120000|2022-05-04 03:15:20|2800.27|2792.57|2800.29|2792.59|2800.29|2792.59|2800.27|2792.57|2
1651634130000|2022-05-04 03:15:30|2800.3|2792.6|2800.37|2792.67|2800.38|2792.68|2800.3|2792.6|8
1651634140000|2022-05-04 03:15:40|2800.85|2793.15|2800.78|2793.08|2800.85|2793.15|2800.77|2793.07|11
1651634150000|2022-05-04 03:15:50|2800.77|2793.07|2800.41|2792.71|2800.78|2793.08|2800.41|2792.71|7
1651634160000|2022-05-04 03:16:00|2800.38|2792.68|2800.75|2793.05|2800.78|2793.08|2800.38|2792.68|10
1651634170000|2022-05-04 03:16:10|2800.77|2793.07|2800.78|2793.08|2800.81|2793.11|2800.75|2793.05|20
1651634180000|2022-05-04 03:16:20|2800.76|2793.06|2800.73|2793.03|2800.82|2793.12|2800.54|2792.84|25
1651634190000|2022-05-04 03:16:30|2800.75|2793.05|2800.68|2792.98|2800.89|2793.19|2800.25|2792.55|27
1651634200000|2022-05-04 03:16:40|2800.54|2792.84|2800.44|2792.74|2800.93|2793.23|2800.23|2792.53|16
1651634210000|2022-05-04 03:16:50|2800.48|2792.78|2799.67|2791.97|2800.89|2793.19|2799.67|2791.97|22
1651634220000|2022-05-04 03:17:00|2799.61|2791.91|2800.19|2792.49|2800.46|2792.76|2799.61|2791.91|28
1651634230000|2022-05-04 03:17:10|2800.58|2792.88|2799.88|2792.18|2800.58|2792.88|2799.79|2792.09|27
1651634240000|2022-05-04 03:17:20|2799.87|2792.17|2799.66|2791.96|2800.14|2792.44|2799.66|2791.96|19
1651634250000|2022-05-04 03:17:30|2799.68|2791.98|2799.59|2791.89|2800|2792.3|2799.59|2791.89|24
1651634260000|2022-05-04 03:17:40|2799.62|2791.92|2799.78|2792.08|2800.29|2792.59|2799.62|2791.92|21
1651634270000|2022-05-04 03:17:50|2799.64|2791.94|2799.64|2791.94|2799.78|2792.08|2799.64|2791.94|11
1651634280000|2022-05-04 03:18:00|2799.63|2791.93|2799.56|2791.86|2799.78|2792.08|2799.33|2791.63|16
1651634290000|2022-05-04 03:18:10|2799.54|2791.84|2799.07|2791.37|2799.65|2791.95|2798.96|2791.26|21
1651634300000|2022-05-04 03:18:20|2798.96|2791.26|2799.2|2791.5|2799.2|2791.5|2798.96|2791.26|7
1651634310000|2022-05-04 03:18:30|2799.07|2791.37|2799.12|2791.42|2799.14|2791.44|2798.86|2791.16|8
1651634320000|2022-05-04 03:18:40|2799.07|2791.37|2799.27|2791.57|2799.27|2791.57|2799.07|2791.37|4
1651634330000|2022-05-04 03:18:50|2799.24|2791.54|2799.24|2791.54|2799.24|2791.54|2799.24|2791.54|1
1651634340000|2022-05-04 03:19:00|2799.29|2791.59|2799.07|2791.37|2799.29|2791.59|2799.07|2791.37|3
1651634350000|2022-05-04 03:19:10|2799.14|2791.44|2800.83|2793.13|2800.85|2793.15|2799.14|2791.44|20
1651634360000|2022-05-04 03:19:20|2800.62|2792.92|2801.46|2793.76|2801.46|2793.76|2800.62|2792.92|32
1651634370000|2022-05-04 03:19:30|2801.14|2793.44|2801.07|2793.37|2801.79|2794.09|2800.83|2793.13|32
1651634380000|2022-05-04 03:19:40|2801.12|2793.42|2801.64|2793.94|2801.77|2794.07|2801.12|2793.42|25
1651634390000|2022-05-04 03:19:50|2801.68|2793.98|2801.97|2794.27|2802.14|2794.44|2801.53|2793.83|26
1651634400000|2022-05-04 03:20:00|2802.01|2794.31|2802.23|2794.53|2802.27|2794.57|2801.97|2794.27|27
1651634410000|2022-05-04 03:20:10|2802.26|2794.56|2802.14|2794.44|2802.27|2794.57|2802.1|2794.4|24
1651634420000|2022-05-04 03:20:20|2802.1|2794.4|2802.16|2794.46|2802.26|2794.56|2802.1|2794.4|6
1651634430000|2022-05-04 03:20:30|2802.13|2794.43|2802.15|2794.45|2802.16|2794.46|2802.1|2794.4|12
1651634440000|2022-05-04 03:20:40|2801.23|2793.53|2802.22|2794.52|2802.22|2794.52|2801.23|2793.53|30
1651634450000|2022-05-04 03:20:50|2801.64|2793.94|2802.15|2794.45|2802.43|2794.73|2801.64|2793.94|16
1651634460000|2022-05-04 03:21:00|2802.16|2794.46|2802.05|2794.35|2802.19|2794.49|2801.72|2794.02|21
1651634470000|2022-05-04 03:21:10|2801.84|2794.14|2802.53|2794.83|2802.75|2795.05|2801.48|2793.78|23
1651634480000|2022-05-04 03:21:20|2802.59|2794.89|2802.29|2794.59|2802.59|2794.89|2802.29|2794.59|18
1651634490000|2022-05-04 03:21:30|2802.32|2794.62|2802.22|2794.52|2802.37|2794.67|2802.2|2794.5|14
1651634500000|2022-05-04 03:21:40|2802.27|2794.57|2802.36|2794.66|2802.36|2794.66|2802.22|2794.52|8
1651634510000|2022-05-04 03:21:50|2802.27|2794.57|2802.35|2794.65|2802.35|2794.65|2802.22|2794.52|4
1651634520000|2022-05-04 03:22:00|2802.39|2794.69|2802.35|2794.65|2802.39|2794.69|2802.27|2794.57|6
1651634530000|2022-05-04 03:22:10|2802.39|2794.69|2802.51|2794.81|2802.51|2794.81|2802.08|2794.38|18
1651634540000|2022-05-04 03:22:20|2802.13|2794.43|2802.1|2794.4|2802.74|2795.04|2802.03|2794.33|29
1651634550000|2022-05-04 03:22:30|2802.27|2794.57|2802.27|2794.57|2802.27|2794.57|2801.93|2794.23|8
1651634560000|2022-05-04 03:22:40|2802.13|2794.43|2801.93|2794.23|2802.27|2794.57|2801.92|2794.22|22
1651634570000|2022-05-04 03:22:50|2801.92|2794.22|2801.92|2794.22|2801.93|2794.23|2801.92|2794.22|7
1651634580000|2022-05-04 03:23:00|2801.93|2794.23|2802.13|2794.43|2802.5|2794.8|2801.64|2793.94|22
1651634590000|2022-05-04 03:23:10|2802.57|2794.87|2802.57|2794.87|2802.57|2794.87|2802.09|2794.39|29
1651634600000|2022-05-04 03:23:20|2802.53|2794.83|2802.64|2794.94|2802.8|2795.1|2802.09|2794.39|28
1651634610000|2022-05-04 03:23:30|2802.74|2795.04|2802.92|2795.22|2802.95|2795.25|2802.74|2795.04|18
1651634620000|2022-05-04 03:23:40|2802.43|2794.73|2802.94|2795.24|2802.99|2795.29|2802.43|2794.73|16
1651634630000|2022-05-04 03:23:50|2802.99|2795.29|2802.9|2795.2|2802.99|2795.29|2802.8|2795.1|6
1651634640000|2022-05-04 03:24:00|2802.91|2795.21|2802.99|2795.29|2802.99|2795.29|2802.79|2795.09|16
1651634650000|2022-05-04 03:24:10|2802.9|2795.2|2803.26|2795.56|2803.27|2795.57|2802.79|2795.09|24
1651634660000|2022-05-04 03:24:20|2803.25|2795.55|2803.44|2795.74|2803.57|2795.87|2803.22|2795.52|12
1651634670000|2022-05-04 03:24:30|2803.43|2795.73|2804|2796.3|2804.04|2796.34|2803.2|2795.5|22
1651634680000|2022-05-04 03:24:40|2803.84|2796.14|2803.65|2795.95|2803.84|2796.14|2803.65|2795.95|5
1651634690000|2022-05-04 03:24:50|2803.58|2795.88|2803.31|2795.61|2803.58|2795.88|2803.18|2795.48|9
1651634700000|2022-05-04 03:25:00|2803.28|2795.58|2803.61|2795.91|2803.62|2795.92|2803.27|2795.57|8
1651634710000|2022-05-04 03:25:10|2803.62|2795.92|2803.43|2795.73|2803.7|2796|2803.18|2795.48|18
1651634720000|2022-05-04 03:25:20|2803.23|2795.53|2803.33|2795.63|2803.43|2795.73|2803.23|2795.53|10
1651634730000|2022-05-04 03:25:30|2803.38|2795.68|2802.06|2794.36|2803.38|2795.68|2802.06|2794.36|21
1651634740000|2022-05-04 03:25:40|2802.07|2794.37|2802.11|2794.41|2802.15|2794.45|2802.01|2794.31|18
1651634750000|2022-05-04 03:25:50|2802.12|2794.42|2802.13|2794.43|2802.15|2794.45|2802.11|2794.41|17
1651634760000|2022-05-04 03:26:00|2802.18|2794.48|2802.09|2794.39|2802.18|2794.48|2802.08|2794.38|24
1651634770000|2022-05-04 03:26:10|2802.1|2794.4|2802.23|2794.53|2802.39|2794.69|2802.1|2794.4|24
1651634780000|2022-05-04 03:26:20|2802.28|2794.58|2802.24|2794.54|2802.33|2794.63|2802.14|2794.44|17
1651634790000|2022-05-04 03:26:30|2801.77|2794.07|2802.14|2794.44|2802.18|2794.48|2801.77|2794.07|9
1651634800000|2022-05-04 03:26:40|2802.12|2794.42|2802.12|2794.42|2802.14|2794.44|2802.11|2794.41|10
1651634810000|2022-05-04 03:26:50|2802.14|2794.44|2802.14|2794.44|2802.14|2794.44|2802.14|2794.44|1
1651634820000|2022-05-04 03:27:00|2802.12|2794.42|2802.14|2794.44|2802.15|2794.45|2802.12|2794.42|8
1651634830000|2022-05-04 03:27:10|2802.15|2794.45|2802.17|2794.47|2802.17|2794.47|2802.14|2794.44|8
1651634840000|2022-05-04 03:27:20|2802.15|2794.45|2802.02|2794.32|2802.15|2794.45|2802.02|2794.32|10
1651634850000|2022-05-04 03:27:30|2802.01|2794.31|2801.21|2793.51|2802.01|2794.31|2801.06|2793.36|24
1651634860000|2022-05-04 03:27:40|2801.2|2793.5|2801.2|2793.5|2801.3|2793.6|2801.07|2793.37|21
1651634870000|2022-05-04 03:27:50|2801.02|2793.32|2801.66|2793.96|2801.66|2793.96|2801.02|2793.32|20
1651634880000|2022-05-04 03:28:00|2801.64|2793.94|2801.68|2793.98|2801.7|2794|2801.59|2793.89|10
1651634890000|2022-05-04 03:28:10|2801.67|2793.97|2801.53|2793.83|2801.68|2793.98|2801.53|2793.83|8
1651634900000|2022-05-04 03:28:20|2801.55|2793.85|2801.53|2793.83|2801.55|2793.85|2801.53|2793.83|4
1651634910000|2022-05-04 03:28:30|2801.51|2793.81|2802.17|2794.47|2802.17|2794.47|2801.51|2793.81|22
1651634920000|2022-05-04 03:28:40|2802.04|2794.34|2801.97|2794.27|2802.17|2794.47|2801.82|2794.12|20
1651634930000|2022-05-04 03:28:50|2802.17|2794.47|2801.96|2794.26|2802.17|2794.47|2801.32|2793.62|18
1651634940000|2022-05-04 03:29:00|2801.43|2793.73|2801.82|2794.12|2802.33|2794.63|2801.06|2793.36|18
1651634950000|2022-05-04 03:29:10|2801.96|2794.26|2801.95|2794.25|2802.19|2794.49|2801.81|2794.11|13
1651634960000|2022-05-04 03:29:20|2801.98|2794.28|2801.84|2794.14|2802.19|2794.49|2801.06|2793.36|30
1651634970000|2022-05-04 03:29:30|2801.82|2794.12|2801.57|2793.87|2801.84|2794.14|2801.4|2793.7|22
1651634980000|2022-05-04 03:29:40|2801.5|2793.8|2801.59|2793.89|2801.62|2793.92|2801.5|2793.8|6
1651634990000|2022-05-04 03:29:50|2801.54|2793.84|2801.54|2793.84|2801.59|2793.89|2801.52|2793.82|11
1651635000000|2022-05-04 03:30:00|2801.52|2793.82|2801.54|2793.84|2801.54|2793.84|2801.09|2793.39|16
1651635010000|2022-05-04 03:30:10|2801.62|2793.92|2801.09|2793.39|2801.62|2793.92|2801.09|2793.39|12
1651635030000|2022-05-04 03:30:30|2801.23|2793.53|2801.12|2793.42|2801.23|2793.53|2801.12|2793.42|3
1651635040000|2022-05-04 03:30:40|2801.11|2793.41|2801.01|2793.31|2801.22|2793.52|2801|2793.3|25
1651635050000|2022-05-04 03:30:50|2801.19|2793.49|2801.27|2793.57|2801.48|2793.78|2801|2793.3|21
1651635060000|2022-05-04 03:31:00|2801.01|2793.31|2801.01|2793.31|2801.72|2794.02|2801|2793.3|27
1651635070000|2022-05-04 03:31:10|2801|2793.3|2801.25|2793.55|2801.72|2794.02|2801|2793.3|24
1651635080000|2022-05-04 03:31:20|2801.31|2793.61|2801.31|2793.61|2801.51|2793.81|2800.98|2793.28|22
1651635090000|2022-05-04 03:31:30|2801.25|2793.55|2801.51|2793.81|2801.51|2793.81|2801|2793.3|18
1651635100000|2022-05-04 03:31:40|2801.33|2793.63|2801.36|2793.66|2801.54|2793.84|2801|2793.3|22
1651635110000|2022-05-04 03:31:50|2801.42|2793.72|2801.16|2793.46|2801.42|2793.72|2801|2793.3|15
1651635120000|2022-05-04 03:32:00|2801.17|2793.47|2801|2793.3|2801.3|2793.6|2801|2793.3|23
1651635130000|2022-05-04 03:32:10|2801.35|2793.65|2801.3|2793.6|2801.45|2793.75|2801|2793.3|19
1651635140000|2022-05-04 03:32:20|2801.45|2793.75|2801.46|2793.76|2801.48|2793.78|2801|2793.3|26
1651635150000|2022-05-04 03:32:30|2801.02|2793.32|2801.4|2793.7|2801.49|2793.79|2801.02|2793.32|15
1651635160000|2022-05-04 03:32:40|2801.48|2793.78|2801.94|2794.24|2801.94|2794.24|2801.31|2793.61|26
1651635170000|2022-05-04 03:32:50|2801.9|2794.2|2801.84|2794.14|2801.93|2794.23|2801.81|2794.11|20
1651635180000|2022-05-04 03:33:00|2801.86|2794.16|2801.85|2794.15|2801.86|2794.16|2801.82|2794.12|22
1651635190000|2022-05-04 03:33:10|2801.87|2794.17|2801.69|2793.99|2801.89|2794.19|2801.69|2793.99|21
1651635200000|2022-05-04 03:33:20|2801.83|2794.13|2801.93|2794.23|2801.94|2794.24|2801.72|2794.02|14
1651635210000|2022-05-04 03:33:30|2801.8|2794.1|2801.64|2793.94|2802.07|2794.37|2801.64|2793.94|10
1651635220000|2022-05-04 03:33:40|2801.81|2794.11|2801.99|2794.29|2801.99|2794.29|2801.79|2794.09|7
1651635230000|2022-05-04 03:33:50|2801.81|2794.11|2801.86|2794.16|2802.18|2794.48|2801.64|2793.94|13
1651635240000|2022-05-04 03:34:00|2802.53|2794.83|2802.87|2795.17|2802.87|2795.17|2801.87|2794.17|31
1651635250000|2022-05-04 03:34:10|2802.76|2795.06|2803.21|2795.51|2803.31|2795.61|2802.48|2794.78|27
1651635260000|2022-05-04 03:34:20|2803.2|2795.5|2803.2|2795.5|2803.48|2795.78|2802.86|2795.16|24
1651635270000|2022-05-04 03:34:30|2802.65|2794.95|2803.17|2795.47|2803.32|2795.62|2802.65|2794.95|28
1651635280000|2022-05-04 03:34:40|2803.23|2795.53|2803.2|2795.5|2803.66|2795.96|2803.12|2795.42|26
1651635290000|2022-05-04 03:34:50|2803.19|2795.49|2803.93|2796.23|2803.94|2796.24|2803.17|2795.47|16
1651635300000|2022-05-04 03:35:00|2803.94|2796.24|2804.04|2796.34|2804.4|2796.7|2803.8|2796.1|11
1651635310000|2022-05-04 03:35:10|2804.15|2796.45|2804.74|2797.04|2804.74|2797.04|2804.14|2796.44|34
1651635320000|2022-05-04 03:35:20|2804.73|2797.03|2804.79|2797.09|2804.93|2797.23|2804.5|2796.8|29
1651635330000|2022-05-04 03:35:30|2804.8|2797.1|2804.95|2797.25|2805.03|2797.33|2804.48|2796.78|31
1651635340000|2022-05-04 03:35:40|2804.97|2797.27|2805.22|2797.52|2805.54|2797.84|2804.36|2796.66|27
1651635350000|2022-05-04 03:35:50|2805|2797.3|2805.3|2797.6|2805.31|2797.61|2804.36|2796.66|14
1651635360000|2022-05-04 03:36:00|2805.11|2797.41|2805|2797.3|2805.57|2797.87|2805|2797.3|30
1651635370000|2022-05-04 03:36:10|2805.07|2797.37|2805.19|2797.49|2805.27|2797.57|2804.68|2796.98|28
1651635380000|2022-05-04 03:36:20|2805.37|2797.67|2805.31|2797.61|2805.38|2797.68|2805.13|2797.43|27
1651635390000|2022-05-04 03:36:30|2805.27|2797.57|2805.27|2797.57|2805.58|2797.88|2805.22|2797.52|19
1651635400000|2022-05-04 03:36:40|2805.26|2797.56|2805.16|2797.46|2805.57|2797.87|2805.08|2797.38|31
1651635410000|2022-05-04 03:36:50|2804.95|2797.25|2804.96|2797.26|2805.2|2797.5|2804.75|2797.05|20
1651635420000|2022-05-04 03:37:00|2804.81|2797.11|2804.72|2797.02|2804.91|2797.21|2804.49|2796.79|30
1651635430000|2022-05-04 03:37:10|2804.67|2796.97|2804.51|2796.81|2804.72|2797.02|2804.5|2796.8|21
1651635440000|2022-05-04 03:37:20|2804.47|2796.77|2804.05|2796.35|2804.47|2796.77|2803.99|2796.29|21
1651635450000|2022-05-04 03:37:30|2804.11|2796.41|2803.84|2796.14|2804.12|2796.42|2803.65|2795.95|24
1651635460000|2022-05-04 03:37:40|2803.66|2795.96|2803.64|2795.94|2803.84|2796.14|2803.58|2795.88|10
1651635470000|2022-05-04 03:37:50|2803.69|2795.99|2803.61|2795.91|2803.69|2795.99|2803.58|2795.88|9
1651635480000|2022-05-04 03:38:00|2803.64|2795.94|2803.61|2795.91|2803.69|2795.99|2803.58|2795.88|10
1651635490000|2022-05-04 03:38:10|2803.68|2795.98|2803.61|2795.91|2803.79|2796.09|2803.58|2795.88|12
1651635500000|2022-05-04 03:38:20|2803.64|2795.94|2803.74|2796.04|2803.85|2796.15|2803.58|2795.88|21
1651635510000|2022-05-04 03:38:30|2803.79|2796.09|2804.01|2796.31|2804.01|2796.31|2803.58|2795.88|6
1651635520000|2022-05-04 03:38:40|2804.02|2796.32|2803.98|2796.28|2804.02|2796.32|2803.98|2796.28|4
1651635530000|2022-05-04 03:38:50|2803.97|2796.27|2803.84|2796.14|2803.98|2796.28|2803.84|2796.14|5
1651635540000|2022-05-04 03:39:00|2803.83|2796.13|2803.83|2796.13|2803.84|2796.14|2803.83|2796.13|7
1651635550000|2022-05-04 03:39:10|2803.84|2796.14|2804.01|2796.31|2804.03|2796.33|2803.84|2796.14|14
1651635560000|2022-05-04 03:39:20|2804.02|2796.32|2804.22|2796.52|2804.22|2796.52|2804.02|2796.32|3
1651635570000|2022-05-04 03:39:30|2804.21|2796.51|2803.69|2795.99|2804.23|2796.53|2803.68|2795.98|23
1651635580000|2022-05-04 03:39:40|2803.9|2796.2|2804.01|2796.31|2804.13|2796.43|2803.64|2795.94|14
1651635590000|2022-05-04 03:39:50|2804.02|2796.32|2804.01|2796.31|2804.03|2796.33|2803.69|2795.99|19
1651635600000|2022-05-04 03:40:00|2804.02|2796.32|2804.01|2796.31|2804.13|2796.43|2803.68|2795.98|12
1651635610000|2022-05-04 03:40:10|2804|2796.3|2803.82|2796.12|2804.01|2796.31|2803.82|2796.12|10
1651635620000|2022-05-04 03:40:20|2803.89|2796.19|2804.35|2796.65|2804.44|2796.74|2803.63|2795.93|21
1651635630000|2022-05-04 03:40:30|2804.33|2796.63|2804.27|2796.57|2804.52|2796.82|2803.63|2795.93|26
1651635640000|2022-05-04 03:40:40|2804.23|2796.53|2804.21|2796.51|2804.29|2796.59|2803.71|2796.01|25
1651635650000|2022-05-04 03:40:50|2804.22|2796.52|2804.13|2796.43|2804.42|2796.72|2803.68|2795.98|28
1651635660000|2022-05-04 03:41:00|2804.12|2796.42|2805.12|2797.42|2805.2|2797.5|2803.69|2795.99|19
1651635670000|2022-05-04 03:41:10|2804.32|2796.62|2804.79|2797.09|2805.22|2797.52|2804.19|2796.49|33
1651635680000|2022-05-04 03:41:20|2805.11|2797.41|2805.22|2797.52|2805.22|2797.52|2804.37|2796.67|15
1651635690000|2022-05-04 03:41:30|2805.14|2797.44|2804.67|2796.97|2805.22|2797.52|2804.67|2796.97|21
1651635700000|2022-05-04 03:41:40|2804.59|2796.89|2804.54|2796.84|2804.83|2797.13|2804.54|2796.84|20
1651635710000|2022-05-04 03:41:50|2804.57|2796.87|2804.71|2797.01|2804.89|2797.19|2804.57|2796.87|18
1651635720000|2022-05-04 03:42:00|2804.89|2797.19|2805.08|2797.38|2805.08|2797.38|2804.59|2796.89|31
1651635730000|2022-05-04 03:42:10|2805.13|2797.43|2805.35|2797.65|2805.64|2797.94|2804.98|2797.28|23
1651635740000|2022-05-04 03:42:20|2805.13|2797.43|2804.99|2797.29|2805.35|2797.65|2804.54|2796.84|28
1651635750000|2022-05-04 03:42:30|2805.24|2797.54|2805.33|2797.63|2805.37|2797.67|2804.81|2797.11|6
1651635760000|2022-05-04 03:42:40|2805.32|2797.62|2805.48|2797.78|2805.48|2797.78|2805.31|2797.61|21
1651635770000|2022-05-04 03:42:50|2805.42|2797.72|2805.37|2797.67|2805.46|2797.76|2805.37|2797.67|15
1651635780000|2022-05-04 03:43:00|2805.47|2797.77|2805.47|2797.77|2805.53|2797.83|2805.42|2797.72|19
1651635790000|2022-05-04 03:43:10|2805.44|2797.74|2805.11|2797.41|2805.46|2797.76|2805.11|2797.41|25
1651635800000|2022-05-04 03:43:20|2805.06|2797.36|2805.47|2797.77|2805.47|2797.77|2805.06|2797.36|9
1651635810000|2022-05-04 03:43:30|2805.35|2797.65|2805.32|2797.62|2805.45|2797.75|2804.98|2797.28|12
1651635820000|2022-05-04 03:43:40|2805.3|2797.6|2804.99|2797.29|2805.5|2797.8|2804.52|2796.82|30
1651635830000|2022-05-04 03:43:50|2805.29|2797.59|2805.41|2797.71|2805.71|2798.01|2805.1|2797.4|27
1651635840000|2022-05-04 03:44:00|2805.59|2797.89|2805.52|2797.82|2805.71|2798.01|2804.63|2796.93|23
1651635850000|2022-05-04 03:44:10|2805.54|2797.84|2806.25|2798.55|2806.59|2798.89|2805.09|2797.39|34
1651635860000|2022-05-04 03:44:20|2806.49|2798.79|2806.91|2799.21|2807.15|2799.45|2806.27|2798.57|26
1651635870000|2022-05-04 03:44:30|2806.77|2799.07|2806.92|2799.22|2806.99|2799.29|2806.55|2798.85|17
1651635880000|2022-05-04 03:44:40|2806.77|2799.07|2806.88|2799.18|2806.96|2799.26|2806.32|2798.62|23
1651635890000|2022-05-04 03:44:50|2806.89|2799.19|2806.98|2799.28|2807|2799.3|2806.45|2798.75|27
1651635900000|2022-05-04 03:45:00|2807.04|2799.34|2806.27|2798.57|2807.14|2799.44|2806.23|2798.53|23
1651635910000|2022-05-04 03:45:10|2806.08|2798.38|2806.12|2798.42|2806.52|2798.82|2805.89|2798.19|26
1651635920000|2022-05-04 03:45:20|2806.29|2798.59|2805.88|2798.18|2806.29|2798.59|2805.73|2798.03|22
1651635930000|2022-05-04 03:45:30|2805.98|2798.28|2806.12|2798.42|2806.14|2798.44|2805.81|2798.11|22
1651635940000|2022-05-04 03:45:40|2806.11|2798.41|2806.11|2798.41|2806.19|2798.49|2805.73|2798.03|19
1651635950000|2022-05-04 03:45:50|2805.85|2798.15|2805.91|2798.21|2806.14|2798.44|2805.81|2798.11|18
1651635960000|2022-05-04 03:46:00|2806.11|2798.41|2805.83|2798.13|2806.3|2798.6|2805.83|2798.13|19
1651635970000|2022-05-04 03:46:10|2806.25|2798.55|2806.24|2798.54|2806.25|2798.55|2805.82|2798.12|7
1651635980000|2022-05-04 03:46:20|2806.14|2798.44|2806.13|2798.43|2806.14|2798.44|2806.13|2798.43|2
1651636010000|2022-05-04 03:46:50|2806.23|2798.53|2806.23|2798.53|2806.23|2798.53|2806.23|2798.53|1
1651636020000|2022-05-04 03:47:00|2806.22|2798.52|2806.15|2798.45|2806.22|2798.52|2806.15|2798.45|2
1651636030000|2022-05-04 03:47:10|2806.14|2798.44|2805.51|2797.81|2806.14|2798.44|2805.4|2797.7|11
1651636040000|2022-05-04 03:47:20|2805.5|2797.8|2805.81|2798.11|2805.81|2798.11|2805.18|2797.48|24
1651636050000|2022-05-04 03:47:30|2805.54|2797.84|2805.99|2798.29|2806.15|2798.45|2805.52|2797.82|21
1651636060000|2022-05-04 03:47:40|2806.12|2798.42|2805.74|2798.04|2806.29|2798.59|2805.57|2797.87|28
1651636070000|2022-05-04 03:47:50|2805.57|2797.87|2805.98|2798.28|2806.01|2798.31|2805.57|2797.87|7
1651636080000|2022-05-04 03:48:00|2805.73|2798.03|2805.73|2798.03|2805.98|2798.28|2805.56|2797.86|9
1651636090000|2022-05-04 03:48:10|2805.98|2798.28|2805.19|2797.49|2805.99|2798.29|2805.02|2797.32|16
1651636100000|2022-05-04 03:48:20|2805.02|2797.32|2805.02|2797.32|2805.87|2798.17|2804.53|2796.83|17
1651636110000|2022-05-04 03:48:30|2805.31|2797.61|2804.91|2797.21|2805.31|2797.61|2804.53|2796.83|23
1651636120000|2022-05-04 03:48:40|2804.96|2797.26|2804.72|2797.02|2805.08|2797.38|2804.71|2797.01|26
1651636130000|2022-05-04 03:48:50|2804.71|2797.01|2804.64|2796.94|2805.71|2798.01|2804.53|2796.83|27
1651636140000|2022-05-04 03:49:00|2804.68|2796.98|2805.46|2797.76|2805.87|2798.17|2804.53|2796.83|26
1651636150000|2022-05-04 03:49:10|2805.4|2797.7|2805.2|2797.5|2805.87|2798.17|2804.93|2797.23|29
1651636160000|2022-05-04 03:49:20|2804.77|2797.07|2804.8|2797.1|2805.11|2797.41|2804.53|2796.83|25
1651636170000|2022-05-04 03:49:30|2804.89|2797.19|2804.87|2797.17|2804.93|2797.23|2804.86|2797.16|17
1651636180000|2022-05-04 03:49:40|2804.86|2797.16|2805.03|2797.33|2805.03|2797.33|2804.81|2797.11|8
1651636190000|2022-05-04 03:49:50|2805.14|2797.44|2805.14|2797.44|2805.17|2797.47|2805.14|2797.44|3
1651636200000|2022-05-04 03:50:00|2805.12|2797.42|2805.1|2797.4|2805.17|2797.47|2805.1|2797.4|8
1651636210000|2022-05-04 03:50:10|2805.12|2797.42|2805.11|2797.41|2805.18|2797.48|2805.1|2797.4|12
1651636220000|2022-05-04 03:50:20|2805.13|2797.43|2805.18|2797.48|2805.24|2797.54|2805.11|2797.41|12
1651636230000|2022-05-04 03:50:30|2804.82|2797.12|2804.62|2796.92|2805.17|2797.47|2804.62|2796.92|27
1651636240000|2022-05-04 03:50:40|2804.64|2796.94|2804.64|2796.94|2804.79|2797.09|2804.6|2796.9|22
1651636250000|2022-05-04 03:50:50|2804.79|2797.09|2804.61|2796.91|2804.79|2797.09|2804.61|2796.91|18
1651636260000|2022-05-04 03:51:00|2804.7|2797|2804.59|2796.89|2804.76|2797.06|2804.06|2796.36|25
1651636270000|2022-05-04 03:51:10|2804.32|2796.62|2804.59|2796.89|2804.65|2796.95|2804.06|2796.36|21
1651636300000|2022-05-04 03:51:40|2804.49|2796.79|2805.12|2797.42|2805.28|2797.58|2804.49|2796.79|8
1651636310000|2022-05-04 03:51:50|2805.18|2797.48|2805.04|2797.34|2805.18|2797.48|2804.92|2797.22|12
1651636320000|2022-05-04 03:52:00|2804.93|2797.23|2804.9|2797.2|2804.93|2797.23|2804.9|2797.2|10
1651636330000|2022-05-04 03:52:10|2804.54|2796.84|2804.04|2796.34|2804.54|2796.84|2803.97|2796.27|8
1651636340000|2022-05-04 03:52:20|2804.23|2796.53|2803.82|2796.12|2804.32|2796.62|2803.45|2795.75|30
1651636350000|2022-05-04 03:52:30|2803.87|2796.17|2803.88|2796.18|2804.18|2796.48|2803.28|2795.58|26
1651636360000|2022-05-04 03:52:40|2804.03|2796.33|2803.77|2796.07|2804.18|2796.48|2803.28|2795.58|27
1651636370000|2022-05-04 03:52:50|2803.64|2795.94|2803.28|2795.58|2803.88|2796.18|2803.28|2795.58|21
1651636380000|2022-05-04 03:53:00|2803.83|2796.13|2803.82|2796.12|2804.11|2796.41|2803.28|2795.58|26
1651636390000|2022-05-04 03:53:10|2803.86|2796.16|2803.74|2796.04|2804.15|2796.45|2803.68|2795.98|22
1651636400000|2022-05-04 03:53:20|2803.69|2795.99|2801.66|2793.96|2803.95|2796.25|2801.63|2793.93|33
1651636410000|2022-05-04 03:53:30|2801.75|2794.05|2801.69|2793.99|2802.02|2794.32|2801.64|2793.94|31
1651636420000|2022-05-04 03:53:40|2801.85|2794.15|2802.01|2794.31|2802.02|2794.32|2801.48|2793.78|21
1651636430000|2022-05-04 03:53:50|2801.89|2794.19|2801.79|2794.09|2801.89|2794.19|2801.75|2794.05|5
1651636440000|2022-05-04 03:54:00|2801.8|2794.1|2801.89|2794.19|2801.89|2794.19|2801.78|2794.08|9
1651636460000|2022-05-04 03:54:20|2801.77|2794.07|2801.41|2793.71|2801.78|2794.08|2801.41|2793.71|9
1651636470000|2022-05-04 03:54:30|2801.4|2793.7|2801.37|2793.67|2801.41|2793.71|2801.15|2793.45|11
1651636480000|2022-05-04 03:54:40|2801.36|2793.66|2801.4|2793.7|2801.66|2793.96|2801.17|2793.47|17
1651636490000|2022-05-04 03:54:50|2801.64|2793.94|2801.95|2794.25|2802.57|2794.87|2801.2|2793.5|29
1651636500000|2022-05-04 03:55:00|2802.61|2794.91|2801.75|2794.05|2802.61|2794.91|2801.33|2793.63|26
1651636510000|2022-05-04 03:55:10|2801.82|2794.12|2801.12|2793.42|2801.82|2794.12|2800.83|2793.13|27
1651636520000|2022-05-04 03:55:20|2800.85|2793.15|2800.64|2792.94|2801.12|2793.42|2800.43|2792.73|19
1651636530000|2022-05-04 03:55:30|2801.15|2793.45|2801.06|2793.36|2801.15|2793.45|2800.43|2792.73|26
1651636540000|2022-05-04 03:55:40|2800.92|2793.22|2800.92|2793.22|2801.06|2793.36|2800.43|2792.73|18
1651636550000|2022-05-04 03:55:50|2800.93|2793.23|2800.93|2793.23|2800.94|2793.24|2800.93|2793.23|3
1651636560000|2022-05-04 03:56:00|2800.94|2793.24|2801.07|2793.37|2801.07|2793.37|2800.81|2793.11|9
1651636570000|2022-05-04 03:56:10|2801.11|2793.41|2801.03|2793.33|2801.16|2793.46|2801.03|2793.33|19
1651636580000|2022-05-04 03:56:20|2801.15|2793.45|2801.24|2793.54|2801.25|2793.55|2801.13|2793.43|12
1651636590000|2022-05-04 03:56:30|2801.23|2793.53|2801.26|2793.56|2801.28|2793.58|2801.23|2793.53|8
1651636600000|2022-05-04 03:56:40|2801.28|2793.58|2801.05|2793.35|2801.29|2793.59|2801.05|2793.35|24
1651636610000|2022-05-04 03:56:50|2801.12|2793.42|2801.15|2793.45|2801.27|2793.57|2801.12|2793.42|5
1651636620000|2022-05-04 03:57:00|2801.16|2793.46|2801.16|2793.46|2801.16|2793.46|2801.15|2793.45|5
1651636630000|2022-05-04 03:57:10|2801.15|2793.45|2801.28|2793.58|2801.28|2793.58|2801.05|2793.35|9
1651636640000|2022-05-04 03:57:20|2801.26|2793.56|2801.28|2793.58|2801.28|2793.58|2801.14|2793.44|11
1651636650000|2022-05-04 03:57:30|2801.29|2793.59|2801.51|2793.81|2801.55|2793.85|2801.11|2793.41|11
1651636660000|2022-05-04 03:57:40|2801.49|2793.79|2801.18|2793.48|2801.51|2793.81|2801.17|2793.47|20
1651636670000|2022-05-04 03:57:50|2801.26|2793.56|2801.37|2793.67|2801.37|2793.67|2800.88|2793.18|24
1651636680000|2022-05-04 03:58:00|2801.36|2793.66|2802.37|2794.67|2802.37|2794.67|2800.89|2793.19|24
1651636690000|2022-05-04 03:58:10|2802.28|2794.58|2802.37|2794.67|2802.37|2794.67|2801.7|2794|32
1651636700000|2022-05-04 03:58:20|2802.08|2794.38|2801.98|2794.28|2802.38|2794.68|2801.51|2793.81|26
1651636710000|2022-05-04 03:58:30|2801.83|2794.13|2802.05|2794.35|2802.13|2794.43|2801.77|2794.07|16
1651636720000|2022-05-04 03:58:40|2801.94|2794.24|2801.68|2793.98|2802.13|2794.43|2801.57|2793.87|22
1651636730000|2022-05-04 03:58:50|2801.87|2794.17|2802.13|2794.43|2802.13|2794.43|2801.77|2794.07|13
1651636740000|2022-05-04 03:59:00|2801.83|2794.13|2801.7|2794|2802.23|2794.53|2801.7|2794|28
1651636750000|2022-05-04 03:59:10|2802.05|2794.35|2802.3|2794.6|2802.39|2794.69|2801.77|2794.07|28
1651636760000|2022-05-04 03:59:20|2802.07|2794.37|2802.27|2794.57|2802.3|2794.6|2801.3|2793.6|15
1651636770000|2022-05-04 03:59:30|2802.26|2794.56|2801.77|2794.07|2802.27|2794.57|2801.21|2793.51|25
1651636780000|2022-05-04 03:59:40|2801.73|2794.03|2801.06|2793.36|2802.18|2794.48|2801.06|2793.36|21
1651636790000|2022-05-04 03:59:50|2801.9|2794.2|2801.48|2793.78|2801.9|2794.2|2801.06|2793.36|18
1651636800000|2022-05-04 04:00:00|2801.86|2794.16|2801.91|2794.21|2802.43|2794.73|2801.38|2793.68|26
1651636810000|2022-05-04 04:00:10|2802.42|2794.72|2802.02|2794.32|2802.48|2794.78|2801.5|2793.8|33
1651636820000|2022-05-04 04:00:20|2802.44|2794.74|2802.4|2794.7|2802.52|2794.82|2802.04|2794.34|26
1651636830000|2022-05-04 04:00:30|2802.42|2794.72|2802.36|2794.66|2802.42|2794.72|2801.67|2793.97|30
1651636840000|2022-05-04 04:00:40|2802.32|2794.62|2801.57|2793.87|2802.43|2794.73|2801.57|2793.87|30
1651636850000|2022-05-04 04:00:50|2801.74|2794.04|2803.04|2795.34|2803.68|2795.98|2801.64|2793.94|37
1651636860000|2022-05-04 04:01:00|2803|2795.3|2803.17|2795.47|2803.42|2795.72|2802.68|2794.98|32
1651636870000|2022-05-04 04:01:10|2803.15|2795.45|2803.5|2795.8|2804.45|2796.75|2802.48|2794.78|34
1651636880000|2022-05-04 04:01:20|2803.89|2796.19|2803.51|2795.81|2804.3|2796.6|2803.31|2795.61|36
1651636890000|2022-05-04 04:01:30|2803.5|2795.8|2803.97|2796.27|2804.45|2796.75|2803.4|2795.7|25
1651636900000|2022-05-04 04:01:40|2804.29|2796.59|2804.34|2796.64|2804.66|2796.96|2803.99|2796.29|31
1651636910000|2022-05-04 04:01:50|2804.51|2796.81|2803.23|2795.53|2804.51|2796.81|2803.23|2795.53|32
1651636920000|2022-05-04 04:02:00|2803.19|2795.49|2803.66|2795.96|2803.86|2796.16|2803.15|2795.45|25
1651636930000|2022-05-04 04:02:10|2803.35|2795.65|2803.83|2796.13|2803.86|2796.16|2803.35|2795.65|12
1651636940000|2022-05-04 04:02:20|2803.85|2796.15|2803.66|2795.96|2804.33|2796.63|2803.58|2795.88|24
1651636950000|2022-05-04 04:02:30|2804.24|2796.54|2804.12|2796.42|2804.33|2796.63|2803.65|2795.95|19
1651636960000|2022-05-04 04:02:40|2803.97|2796.27|2803.71|2796.01|2804.33|2796.63|2803.54|2795.84|25
1651636970000|2022-05-04 04:02:50|2804.1|2796.4|2803.63|2795.93|2804.33|2796.63|2803.62|2795.92|29
1651636980000|2022-05-04 04:03:00|2803.92|2796.22|2803.71|2796.01|2804.17|2796.47|2803.33|2795.63|31
1651636990000|2022-05-04 04:03:10|2803.8|2796.1|2803.08|2795.38|2803.81|2796.11|2802.84|2795.14|28
1651637000000|2022-05-04 04:03:20|2803.24|2795.54|2803.22|2795.52|2803.71|2796.01|2802.8|2795.1|30
1651637010000|2022-05-04 04:03:30|2803.34|2795.64|2810.83|2803.13|2810.85|2803.15|2803.05|2795.35|39
1651637020000|2022-05-04 04:03:40|2810.86|2803.16|2809.51|2801.81|2810.92|2803.22|2809.36|2801.66|30
1651637030000|2022-05-04 04:03:50|2809.58|2801.88|2814.46|2806.76|2815.51|2807.81|2809.52|2801.82|37
1651637040000|2022-05-04 04:04:00|2813.87|2806.17|2812.21|2804.51|2814.08|2806.38|2812.21|2804.51|37
1651637050000|2022-05-04 04:04:10|2812.19|2804.49|2811.64|2803.94|2812.34|2804.64|2811.17|2803.47|38
1651637060000|2022-05-04 04:04:20|2811.83|2804.13|2811.17|2803.47|2812.3|2804.6|2811.09|2803.39|38
1651637070000|2022-05-04 04:04:30|2811.15|2803.45|2811.11|2803.41|2812.21|2804.51|2811.07|2803.37|30
1651637080000|2022-05-04 04:04:40|2811.38|2803.68|2811.05|2803.35|2811.42|2803.72|2810.94|2803.24|28
1651637090000|2022-05-04 04:04:50|2811.13|2803.43|2810.95|2803.25|2811.17|2803.47|2810.73|2803.03|27
1651637100000|2022-05-04 04:05:00|2810.78|2803.08|2809.54|2801.84|2810.95|2803.25|2809.53|2801.83|32
1651637110000|2022-05-04 04:05:10|2809.73|2802.03|2809.38|2801.68|2810.09|2802.39|2809.38|2801.68|31
1651637120000|2022-05-04 04:05:20|2809.85|2802.15|2809.9|2802.2|2810.08|2802.38|2809.76|2802.06|29
1651637130000|2022-05-04 04:05:30|2810.01|2802.31|2809.48|2801.78|2810.21|2802.51|2809.48|2801.78|35
1651637140000|2022-05-04 04:05:40|2809.69|2801.99|2809.03|2801.33|2809.87|2802.17|2809.03|2801.33|30
1651637150000|2022-05-04 04:05:50|2808.86|2801.16|2808.78|2801.08|2809.32|2801.62|2808.78|2801.08|21
1651637160000|2022-05-04 04:06:00|2809.04|2801.34|2808.12|2800.42|2809.04|2801.34|2807.93|2800.23|20
1651637170000|2022-05-04 04:06:10|2808.11|2800.41|2807.98|2800.28|2808.65|2800.95|2807.76|2800.06|22
1651637180000|2022-05-04 04:06:20|2807.93|2800.23|2808.13|2800.43|2808.34|2800.64|2807.86|2800.16|26
1651637190000|2022-05-04 04:06:30|2808.03|2800.33|2808.2|2800.5|2808.56|2800.86|2807.93|2800.23|29
1651637200000|2022-05-04 04:06:40|2808.55|2800.85|2808.07|2800.37|2808.56|2800.86|2808.07|2800.37|19
1651637210000|2022-05-04 04:06:50|2808.34|2800.64|2808.68|2800.98|2808.68|2800.98|2807.73|2800.03|24
1651637220000|2022-05-04 04:07:00|2808.05|2800.35|2807.84|2800.14|2808.68|2800.98|2807.69|2799.99|18
1651637230000|2022-05-04 04:07:10|2807.72|2800.02|2807.5|2799.8|2807.8|2800.1|2807.31|2799.61|17
1651637240000|2022-05-04 04:07:20|2807.49|2799.79|2806.94|2799.24|2807.54|2799.84|2806.94|2799.24|27
1651637250000|2022-05-04 04:07:30|2807.08|2799.38|2807|2799.3|2807.31|2799.61|2806.87|2799.17|14
1651637260000|2022-05-04 04:07:40|2807.06|2799.36|2807.18|2799.48|2807.18|2799.48|2806.99|2799.29|16
1651637270000|2022-05-04 04:07:50|2807.37|2799.67|2807.15|2799.45|2807.46|2799.76|2807.05|2799.35|9
1651637280000|2022-05-04 04:08:00|2807.09|2799.39|2806.73|2799.03|2807.34|2799.64|2806.7|2799|16
1651637290000|2022-05-04 04:08:10|2806.86|2799.16|2806.84|2799.14|2807.25|2799.55|2806.58|2798.88|29
1651637300000|2022-05-04 04:08:20|2806.73|2799.03|2806.75|2799.05|2807.06|2799.36|2806.38|2798.68|27
1651637310000|2022-05-04 04:08:30|2806.82|2799.12|2806.56|2798.86|2807.06|2799.36|2806.52|2798.82|30
1651637320000|2022-05-04 04:08:40|2806.62|2798.92|2806.92|2799.22|2807.09|2799.39|2806.62|2798.92|17
1651637330000|2022-05-04 04:08:50|2807.09|2799.39|2806.87|2799.17|2807.09|2799.39|2806.79|2799.09|13
1651637340000|2022-05-04 04:09:00|2806.78|2799.08|2806.83|2799.13|2806.87|2799.17|2806.74|2799.04|13
1651637350000|2022-05-04 04:09:10|2806.76|2799.06|2806.71|2799.01|2806.76|2799.06|2806.59|2798.89|14
1651637360000|2022-05-04 04:09:20|2806.59|2798.89|2806.28|2798.58|2806.71|2799.01|2806.24|2798.54|15
1651637370000|2022-05-04 04:09:30|2806.24|2798.54|2805.67|2797.97|2806.24|2798.54|2805.63|2797.93|23
1651637380000|2022-05-04 04:09:40|2805.37|2797.67|2805.21|2797.51|2805.6|2797.9|2805.13|2797.43|20
1651637390000|2022-05-04 04:09:50|2805.16|2797.46|2805.57|2797.87|2805.75|2798.05|2805.06|2797.36|18
1651637400000|2022-05-04 04:10:00|2805.6|2797.9|2805.33|2797.63|2805.6|2797.9|2805.33|2797.63|17
1651637410000|2022-05-04 04:10:10|2805.32|2797.62|2805.33|2797.63|2805.33|2797.63|2805.32|2797.62|10
1651637420000|2022-05-04 04:10:20|2805.32|2797.62|2805.36|2797.66|2805.36|2797.66|2805.32|2797.62|5
1651637430000|2022-05-04 04:10:30|2805.45|2797.75|2806.13|2798.43|2806.14|2798.44|2805.45|2797.75|10
1651637440000|2022-05-04 04:10:40|2806.11|2798.41|2806.12|2798.42|2806.2|2798.5|2806.02|2798.32|13
1651637450000|2022-05-04 04:10:50|2805.99|2798.29|2805.99|2798.29|2806.23|2798.53|2805.73|2798.03|17
1651637460000|2022-05-04 04:11:00|2806.01|2798.31|2805.73|2798.03|2806.13|2798.43|2805.73|2798.03|25
1651637470000|2022-05-04 04:11:10|2805.79|2798.09|2805.69|2797.99|2805.81|2798.11|2804.98|2797.28|22
1651637480000|2022-05-04 04:11:20|2805.3|2797.6|2805.29|2797.59|2805.69|2797.99|2804.83|2797.13|18
1651637490000|2022-05-04 04:11:30|2805.27|2797.57|2804.31|2796.61|2805.68|2797.98|2804.31|2796.61|25
1651637500000|2022-05-04 04:11:40|2804.46|2796.76|2804.31|2796.61|2805.32|2797.62|2804.31|2796.61|29
1651637510000|2022-05-04 04:11:50|2804.83|2797.13|2805.34|2797.64|2805.75|2798.05|2804.31|2796.61|27
1651637520000|2022-05-04 04:12:00|2805.14|2797.44|2805.66|2797.96|2805.75|2798.05|2805.02|2797.32|18
1651637530000|2022-05-04 04:12:10|2805.4|2797.7|2804.61|2796.91|2805.65|2797.95|2804.35|2796.65|29
1651637540000|2022-05-04 04:12:20|2804.84|2797.14|2804.65|2796.95|2804.99|2797.29|2804.35|2796.65|18
1651637550000|2022-05-04 04:12:30|2804.48|2796.78|2804.5|2796.8|2804.67|2796.97|2804.45|2796.75|17
1651637560000|2022-05-04 04:12:40|2804.45|2796.75|2804.42|2796.72|2804.5|2796.8|2804.42|2796.72|15
1651637570000|2022-05-04 04:12:50|2804.44|2796.74|2803.82|2796.12|2804.61|2796.91|2803.81|2796.11|19
1651637580000|2022-05-04 04:13:00|2803.81|2796.11|2803.32|2795.62|2803.81|2796.11|2803.31|2795.61|24
1651637590000|2022-05-04 04:13:10|2803.31|2795.61|2803.22|2795.52|2803.32|2795.62|2803.21|2795.51|13
1651637600000|2022-05-04 04:13:20|2803.23|2795.53|2803.19|2795.49|2803.67|2795.97|2803.09|2795.39|26
1651637610000|2022-05-04 04:13:30|2803.21|2795.51|2803.15|2795.45|2803.66|2795.96|2803.03|2795.33|22
1651637620000|2022-05-04 04:13:40|2803.17|2795.47|2803.01|2795.31|2803.23|2795.53|2802.94|2795.24|24
1651637630000|2022-05-04 04:13:50|2802.99|2795.29|2803.74|2796.04|2803.74|2796.04|2802.65|2794.95|24
1651637640000|2022-05-04 04:14:00|2803.7|2796|2803.78|2796.08|2803.79|2796.09|2803.7|2796|12
1651637650000|2022-05-04 04:14:10|2803.74|2796.04|2803.92|2796.22|2803.95|2796.25|2803.74|2796.04|14
1651637660000|2022-05-04 04:14:20|2803.98|2796.28|2804.06|2796.36|2804.26|2796.56|2803.92|2796.22|22
1651637670000|2022-05-04 04:14:30|2804.19|2796.49|2804.71|2797.01|2804.8|2797.1|2804.07|2796.37|31
1651637680000|2022-05-04 04:14:40|2804.72|2797.02|2805.45|2797.75|2805.56|2797.86|2804.71|2797.01|30
1651637690000|2022-05-04 04:14:50|2805.44|2797.74|2805.4|2797.7|2805.7|2798|2804.7|2797|25
1651637700000|2022-05-04 04:15:00|2805.39|2797.69|2804.7|2797|2805.98|2798.28|2804.7|2797|31
1651637710000|2022-05-04 04:15:10|2804.68|2796.98|2804.85|2797.15|2805.01|2797.31|2804.58|2796.88|28
1651637720000|2022-05-04 04:15:20|2804.87|2797.17|2803.84|2796.14|2804.99|2797.29|2803.84|2796.14|28
1651637730000|2022-05-04 04:15:30|2803.7|2796|2803.64|2795.94|2804.2|2796.5|2803.33|2795.63|22
1651637740000|2022-05-04 04:15:40|2804.14|2796.44|2803.88|2796.18|2804.14|2796.44|2803.46|2795.76|25
1651637750000|2022-05-04 04:15:50|2803.63|2795.93|2803.88|2796.18|2804.17|2796.47|2803.46|2795.76|25
1651637760000|2022-05-04 04:16:00|2803.33|2795.63|2803.07|2795.37|2803.86|2796.16|2802.73|2795.03|26
1651637770000|2022-05-04 04:16:10|2802.97|2795.27|2802.97|2795.27|2803.28|2795.58|2802.73|2795.03|25
1651637780000|2022-05-04 04:16:20|2802.88|2795.18|2802.86|2795.16|2803.46|2795.76|2802.86|2795.16|18
1651637790000|2022-05-04 04:16:30|2802.93|2795.23|2802.86|2795.16|2802.94|2795.24|2802.86|2795.16|4
1651637810000|2022-05-04 04:16:50|2802.83|2795.13|2802.82|2795.12|2802.83|2795.13|2802.82|2795.12|2
1651637820000|2022-05-04 04:17:00|2802.64|2794.94|2803.06|2795.36|2803.06|2795.36|2802.64|2794.94|4
1651637830000|2022-05-04 04:17:10|2802.82|2795.12|2802.84|2795.14|2802.87|2795.17|2802.82|2795.12|6
1651637840000|2022-05-04 04:17:20|2802.83|2795.13|2802.62|2794.92|2802.84|2795.14|2802.56|2794.86|7
1651637850000|2022-05-04 04:17:30|2802.6|2794.9|2802.43|2794.73|2802.84|2795.14|2802.28|2794.58|19
1651637860000|2022-05-04 04:17:40|2802.82|2795.12|2802.78|2795.08|2802.87|2795.17|2802.41|2794.71|22
1651637870000|2022-05-04 04:17:50|2802.59|2794.89|2802.67|2794.97|2802.81|2795.11|2802.28|2794.58|14
1651637880000|2022-05-04 04:18:00|2802.4|2794.7|2802.4|2794.7|2802.81|2795.11|2802.39|2794.69|19
1651637890000|2022-05-04 04:18:10|2802.39|2794.69|2802.56|2794.86|2803|2795.3|2802.39|2794.69|16
1651637900000|2022-05-04 04:18:20|2802.61|2794.91|2802.87|2795.17|2803.09|2795.39|2802.28|2794.58|28
1651637910000|2022-05-04 04:18:30|2803.09|2795.39|2802.52|2794.82|2803.1|2795.4|2802.49|2794.79|23
1651637920000|2022-05-04 04:18:40|2802.28|2794.58|2802.42|2794.72|2802.97|2795.27|2802.19|2794.49|17
1651637930000|2022-05-04 04:18:50|2802.44|2794.74|2802.63|2794.93|2802.91|2795.21|2802.42|2794.72|29
1651637940000|2022-05-04 04:19:00|2802.62|2794.92|2802.86|2795.16|2802.86|2795.16|2802.62|2794.92|6
1651637950000|2022-05-04 04:19:10|2802.71|2795.01|2802.71|2795.01|2802.71|2795.01|2802.71|2795.01|1
1651637960000|2022-05-04 04:19:20|2802.86|2795.16|2802.97|2795.27|2802.97|2795.27|2802.73|2795.03|7
1651637980000|2022-05-04 04:19:40|2802.5|2794.8|2803.06|2795.36|2803.06|2795.36|2802.5|2794.8|16
1651638000000|2022-05-04 04:20:00|2802.75|2795.05|2802.42|2794.72|2803.07|2795.37|2801.97|2794.27|26
1651638010000|2022-05-04 04:20:10|2801.99|2794.29|2802.42|2794.72|2802.91|2795.21|2801.99|2794.29|17
1651638020000|2022-05-04 04:20:20|2802.91|2795.21|2802|2794.3|2802.91|2795.21|2801.53|2793.83|14
1651638030000|2022-05-04 04:20:30|2802.14|2794.44|2802.17|2794.47|2802.91|2795.21|2801.61|2793.91|20
1651638040000|2022-05-04 04:20:40|2801.62|2793.92|2802.12|2794.42|2802.33|2794.63|2801.61|2793.91|17
1651638050000|2022-05-04 04:20:50|2801.61|2793.91|2802.53|2794.83|2802.53|2794.83|2801.61|2793.91|14
1651638060000|2022-05-04 04:21:00|2801.71|2794.01|2802.02|2794.32|2802.33|2794.63|2801.71|2794.01|19
1651638070000|2022-05-04 04:21:10|2801.84|2794.14|2802.04|2794.34|2802.33|2794.63|2801.71|2794.01|20
1651638080000|2022-05-04 04:21:20|2802.33|2794.63|2802.55|2794.85|2802.55|2794.85|2801.86|2794.16|7
1651638100000|2022-05-04 04:21:40|2802.44|2794.74|2802.55|2794.85|2802.55|2794.85|2802.44|2794.74|2
1651638110000|2022-05-04 04:21:50|2802.44|2794.74|2802.25|2794.55|2802.66|2794.96|2802.24|2794.54|11
1651638140000|2022-05-04 04:22:20|2802.26|2794.56|2802.18|2794.48|2802.26|2794.56|2801.53|2793.83|13
1651638150000|2022-05-04 04:22:30|2801.53|2793.83|2802.22|2794.52|2802.23|2794.53|2801.53|2793.83|4
1651638200000|2022-05-04 04:23:20|2802.19|2794.49|2802.22|2794.52|2802.22|2794.52|2802.19|2794.49|2
1651638210000|2022-05-04 04:23:30|2802.18|2794.48|2802.18|2794.48|2802.18|2794.48|2802.18|2794.48|1
1651638220000|2022-05-04 04:23:40|2802.17|2794.47|2802.17|2794.47|2802.18|2794.48|2802.17|2794.47|3
1651638230000|2022-05-04 04:23:50|2802.15|2794.45|2802.17|2794.47|2802.18|2794.48|2802.15|2794.45|16
1651638240000|2022-05-04 04:24:00|2802.18|2794.48|2802.17|2794.47|2802.18|2794.48|2802.15|2794.45|12
1651638250000|2022-05-04 04:24:10|2802.18|2794.48|2802.14|2794.44|2802.18|2794.48|2802.14|2794.44|8
1651638270000|2022-05-04 04:24:30|2801.89|2794.19|2802.1|2794.4|2802.1|2794.4|2801.89|2794.19|4
1651638310000|2022-05-04 04:25:10|2802.11|2794.41|2802.36|2794.66|2802.56|2794.86|2802.08|2794.38|21
1651638320000|2022-05-04 04:25:20|2802.02|2794.32|2801.19|2793.49|2802.33|2794.63|2801.19|2793.49|15
1651638330000|2022-05-04 04:25:30|2800.85|2793.15|2800.85|2793.15|2800.85|2793.15|2800.85|2793.15|1
1651638340000|2022-05-04 04:25:40|2801.19|2793.49|2801.19|2793.49|2801.19|2793.49|2801.19|2793.49|1
1651638350000|2022-05-04 04:25:50|2801.27|2793.57|2801.45|2793.75|2802.02|2794.32|2801.27|2793.57|13
1651638360000|2022-05-04 04:26:00|2801.4|2793.7|2802.31|2794.61|2802.31|2794.61|2801.4|2793.7|21
1651638370000|2022-05-04 04:26:10|2801.97|2794.27|2801.97|2794.27|2802.31|2794.61|2801.97|2794.27|19
1651638380000|2022-05-04 04:26:20|2802.01|2794.31|2801.97|2794.27|2802.01|2794.31|2801.03|2793.33|17
1651638390000|2022-05-04 04:26:30|2802.03|2794.33|2801.42|2793.72|2802.19|2794.49|2801.39|2793.69|22
1651638400000|2022-05-04 04:26:40|2802|2794.3|2802.02|2794.32|2802.02|2794.32|2801.33|2793.63|22
1651638410000|2022-05-04 04:26:50|2801.33|2793.63|2801.64|2793.94|2802.02|2794.32|2801.03|2793.33|24
1651638420000|2022-05-04 04:27:00|2802.01|2794.31|2801.42|2793.72|2802.01|2794.31|2801.3|2793.6|11
1651638430000|2022-05-04 04:27:10|2801.44|2793.74|2801.74|2794.04|2801.82|2794.12|2801.31|2793.61|21
1651638440000|2022-05-04 04:27:20|2801.75|2794.05|2801.83|2794.13|2801.83|2794.13|2801.63|2793.93|11
1651638450000|2022-05-04 04:27:30|2801.84|2794.14|2801.99|2794.29|2801.99|2794.29|2801.84|2794.14|4
1651638460000|2022-05-04 04:27:40|2802.01|2794.31|2801.67|2793.97|2802.01|2794.31|2801.27|2793.57|24
1651638470000|2022-05-04 04:27:50|2801.68|2793.98|2801.68|2793.98|2801.68|2793.98|2801.03|2793.33|8
1651638480000|2022-05-04 04:28:00|2801.49|2793.79|2801.68|2793.98|2801.68|2793.98|2801.49|2793.79|8
1651638490000|2022-05-04 04:28:10|2801.36|2793.66|2801.19|2793.49|2801.66|2793.96|2801.18|2793.48|20
1651638500000|2022-05-04 04:28:20|2801.15|2793.45|2800.87|2793.17|2801.2|2793.5|2800.53|2792.83|10
1651638510000|2022-05-04 04:28:30|2800.86|2793.16|2800.56|2792.86|2800.86|2793.16|2800.53|2792.83|15
1651638520000|2022-05-04 04:28:40|2800.6|2792.9|2799.71|2792.01|2800.64|2792.94|2799.71|2792.01|19
1651638530000|2022-05-04 04:28:50|2799.68|2791.98|2799.66|2791.96|2799.84|2792.14|2799.58|2791.88|27
1651638540000|2022-05-04 04:29:00|2799.64|2791.94|2799.81|2792.11|2799.89|2792.19|2799.61|2791.91|16
1651638570000|2022-05-04 04:29:30|2799.82|2792.12|2800.39|2792.69|2800.39|2792.69|2799.79|2792.09|4
1651638580000|2022-05-04 04:29:40|2800.41|2792.71|2800.41|2792.71|2800.45|2792.75|2800.41|2792.71|3
1651638590000|2022-05-04 04:29:50|2800.45|2792.75|2800.41|2792.71|2800.45|2792.75|2800.38|2792.68|14
1651638600000|2022-05-04 04:30:00|2800.45|2792.75|2799.72|2792.02|2800.56|2792.86|2799.72|2792.02|26
1651638610000|2022-05-04 04:30:10|2799.63|2791.93|2799.07|2791.37|2800.04|2792.34|2799.06|2791.36|25
1651638620000|2022-05-04 04:30:20|2799.09|2791.39|2799.04|2791.34|2799.34|2791.64|2798.93|2791.23|26
1651638630000|2022-05-04 04:30:30|2799.06|2791.36|2799.08|2791.38|2799.34|2791.64|2798.98|2791.28|27
1651638640000|2022-05-04 04:30:40|2799.07|2791.37|2799.29|2791.59|2799.36|2791.66|2799|2791.3|15
1651638650000|2022-05-04 04:30:50|2799.07|2791.37|2799.14|2791.44|2799.29|2791.59|2798.73|2791.03|20
1651638660000|2022-05-04 04:31:00|2799.06|2791.36|2797.08|2789.38|2799.14|2791.44|2797.08|2789.38|27
1651638670000|2022-05-04 04:31:10|2797.93|2790.23|2798.62|2790.92|2798.62|2790.92|2797.32|2789.62|16
1651638680000|2022-05-04 04:31:20|2798.11|2790.41|2798.44|2790.74|2798.79|2791.09|2797.67|2789.97|32
1651638690000|2022-05-04 04:31:30|2798.39|2790.69|2798.86|2791.16|2798.94|2791.24|2798.39|2790.69|34
1651638700000|2022-05-04 04:31:40|2798.51|2790.81|2798.9|2791.2|2798.91|2791.21|2798.51|2790.81|25
1651638710000|2022-05-04 04:31:50|2798.92|2791.22|2798.97|2791.27|2799.07|2791.37|2798.65|2790.95|21
1651638720000|2022-05-04 04:32:00|2798.98|2791.28|2799.2|2791.5|2799.4|2791.7|2798.81|2791.11|24
1651638730000|2022-05-04 04:32:10|2799.02|2791.32|2798.96|2791.26|2799.02|2791.32|2798.78|2791.08|14
1651638740000|2022-05-04 04:32:20|2798.95|2791.25|2799.21|2791.51|2799.27|2791.57|2798.92|2791.22|23
1651638750000|2022-05-04 04:32:30|2799.2|2791.5|2799.17|2791.47|2799.22|2791.52|2799.17|2791.47|13
1651638760000|2022-05-04 04:32:40|2799.16|2791.46|2799.16|2791.46|2799.22|2791.52|2799.1|2791.4|13
1651638770000|2022-05-04 04:32:50|2799.18|2791.48|2799.37|2791.67|2799.66|2791.96|2799.12|2791.42|25
1651638780000|2022-05-04 04:33:00|2799.59|2791.89|2799.41|2791.71|2799.6|2791.9|2799.36|2791.66|12
1651638790000|2022-05-04 04:33:10|2799.31|2791.61|2799.37|2791.67|2799.57|2791.87|2798.97|2791.27|26
1651638800000|2022-05-04 04:33:20|2799.57|2791.87|2800.16|2792.46|2800.16|2792.46|2799.52|2791.82|15
1651638810000|2022-05-04 04:33:30|2800.31|2792.61|2800.68|2792.98|2800.78|2793.08|2800.31|2792.61|32
1651638820000|2022-05-04 04:33:40|2800.69|2792.99|2800.67|2792.97|2800.75|2793.05|2800.51|2792.81|32
1651638830000|2022-05-04 04:33:50|2800.65|2792.95|2800.71|2793.01|2800.73|2793.03|2800.52|2792.82|23
1651638840000|2022-05-04 04:34:00|2800.75|2793.05|2800.6|2792.9|2800.82|2793.12|2800.57|2792.87|20
1651638850000|2022-05-04 04:34:10|2800.62|2792.92|2800.64|2792.94|2800.66|2792.96|2800.37|2792.67|26
1651638860000|2022-05-04 04:34:20|2800.66|2792.96|2800.8|2793.1|2800.88|2793.18|2800.58|2792.88|24
1651638870000|2022-05-04 04:34:30|2800.63|2792.93|2800.62|2792.92|2800.8|2793.1|2800.62|2792.92|7
1651638880000|2022-05-04 04:34:40|2800.49|2792.79|2800.89|2793.19|2800.98|2793.28|2800.48|2792.78|28
1651638890000|2022-05-04 04:34:50|2800.91|2793.21|2801.08|2793.38|2801.08|2793.38|2800.82|2793.12|24
1651638900000|2022-05-04 04:35:00|2800.94|2793.24|2800.75|2793.05|2800.99|2793.29|2800.74|2793.04|29
1651638910000|2022-05-04 04:35:10|2800.74|2793.04|2801.47|2793.77|2801.47|2793.77|2800.73|2793.03|24
1651638920000|2022-05-04 04:35:20|2801.48|2793.78|2801.45|2793.75|2801.53|2793.83|2801.25|2793.55|28
1651638930000|2022-05-04 04:35:30|2801.25|2793.55|2801.4|2793.7|2801.54|2793.84|2801.25|2793.55|26
1651638940000|2022-05-04 04:35:40|2801.46|2793.76|2801.7|2794|2801.74|2794.04|2801.46|2793.76|27
1651638950000|2022-05-04 04:35:50|2801.69|2793.99|2801.73|2794.03|2801.78|2794.08|2801.67|2793.97|27
1651638960000|2022-05-04 04:36:00|2801.72|2794.02|2801.93|2794.23|2801.93|2794.23|2801.72|2794.02|10
1651638970000|2022-05-04 04:36:10|2801.91|2794.21|2801.94|2794.24|2801.94|2794.24|2801.77|2794.07|21
1651638980000|2022-05-04 04:36:20|2801.88|2794.18|2801.96|2794.26|2802.09|2794.39|2801.83|2794.13|17
1651638990000|2022-05-04 04:36:30|2801.83|2794.13|2801.35|2793.65|2801.97|2794.27|2801.34|2793.64|26
1651639000000|2022-05-04 04:36:40|2801.44|2793.74|2801.43|2793.73|2801.54|2793.84|2801.2|2793.5|30
1651639010000|2022-05-04 04:36:50|2801.44|2793.74|2801.48|2793.78|2801.51|2793.81|2801.32|2793.62|19
1651639020000|2022-05-04 04:37:00|2801.52|2793.82|2801.63|2793.93|2801.66|2793.96|2801.49|2793.79|23
1651639030000|2022-05-04 04:37:10|2801.6|2793.9|2801.56|2793.86|2801.72|2794.02|2801.55|2793.85|20
1651639040000|2022-05-04 04:37:20|2801.69|2793.99|2801.03|2793.33|2801.69|2793.99|2801.03|2793.33|14
1651639050000|2022-05-04 04:37:30|2800.99|2793.29|2800.69|2792.99|2800.99|2793.29|2800.69|2792.99|12
1651639060000|2022-05-04 04:37:40|2800.7|2793|2800.66|2792.96|2800.7|2793|2800.65|2792.95|8
1651639070000|2022-05-04 04:37:50|2800.53|2792.83|2800.5|2792.8|2800.55|2792.85|2800.28|2792.58|16
1651639080000|2022-05-04 04:38:00|2800.55|2792.85|2800.22|2792.52|2800.63|2792.93|2799.83|2792.13|14
1651639090000|2022-05-04 04:38:10|2800.39|2792.69|2799.76|2792.06|2800.39|2792.69|2799.23|2791.53|24
1651639100000|2022-05-04 04:38:20|2799.57|2791.87|2799.24|2791.54|2799.8|2792.1|2798.58|2790.88|27
1651639110000|2022-05-04 04:38:30|2799.06|2791.36|2798.73|2791.03|2799.24|2791.54|2798.5|2790.8|18
1651639120000|2022-05-04 04:38:40|2798.5|2790.8|2798.5|2790.8|2799.17|2791.47|2798.08|2790.38|16
1651639130000|2022-05-04 04:38:50|2798.93|2791.23|2797.87|2790.17|2799.17|2791.47|2797.87|2790.17|18
1651639140000|2022-05-04 04:39:00|2797.83|2790.13|2798.25|2790.55|2798.35|2790.65|2797.83|2790.13|19
1651639150000|2022-05-04 04:39:10|2798.26|2790.56|2798.38|2790.68|2798.38|2790.68|2797.86|2790.16|10
1651639160000|2022-05-04 04:39:20|2798.47|2790.77|2798.51|2790.81|2798.51|2790.81|2798.47|2790.77|2
1651639170000|2022-05-04 04:39:30|2798.6|2790.9|2799.03|2791.33|2799.08|2791.38|2798.4|2790.7|26
1651639180000|2022-05-04 04:39:40|2799.06|2791.36|2798.92|2791.22|2799.25|2791.55|2798.64|2790.94|27
1651639190000|2022-05-04 04:39:50|2798.91|2791.21|2799.07|2791.37|2799.07|2791.37|2798.9|2791.2|7
1651639200000|2022-05-04 04:40:00|2799|2791.3|2799|2791.3|2799.42|2791.72|2798.84|2791.14|17
1651639210000|2022-05-04 04:40:10|2799.23|2791.53|2799.02|2791.32|2799.5|2791.8|2799|2791.3|31
1651639220000|2022-05-04 04:40:20|2799.17|2791.47|2799.2|2791.5|2799.42|2791.72|2799.01|2791.31|27
1651639230000|2022-05-04 04:40:30|2799.23|2791.53|2799.25|2791.55|2799.42|2791.72|2799.19|2791.49|20
1651639240000|2022-05-04 04:40:40|2799.27|2791.57|2799.12|2791.42|2799.27|2791.57|2799.12|2791.42|24
1651639250000|2022-05-04 04:40:50|2799.29|2791.59|2798.89|2791.19|2799.31|2791.61|2798.29|2790.59|23
1651639260000|2022-05-04 04:41:00|2798.81|2791.11|2798.65|2790.95|2799.15|2791.45|2798.15|2790.45|21
1651639270000|2022-05-04 04:41:10|2798.27|2790.57|2798.96|2791.26|2798.99|2791.29|2798.14|2790.44|35
1651639280000|2022-05-04 04:41:20|2798.67|2790.97|2798.61|2790.91|2798.96|2791.26|2798.58|2790.88|21
1651639290000|2022-05-04 04:41:30|2798.58|2790.88|2798.59|2790.89|2798.86|2791.16|2798.57|2790.87|18
1651639300000|2022-05-04 04:41:40|2798.86|2791.16|2799.06|2791.36|2799.42|2791.72|2798.57|2790.87|18
1651639310000|2022-05-04 04:41:50|2799.01|2791.31|2798.38|2790.68|2799.01|2791.31|2798.28|2790.58|5
1651639320000|2022-05-04 04:42:00|2798.39|2790.69|2798.98|2791.28|2798.98|2791.28|2798.39|2790.69|6
1651639330000|2022-05-04 04:42:10|2798.73|2791.03|2797.84|2790.14|2798.73|2791.03|2797.53|2789.83|16
1651639340000|2022-05-04 04:42:20|2797.53|2789.83|2797.53|2789.83|2798.06|2790.36|2797.53|2789.83|9
1651639350000|2022-05-04 04:42:30|2798.39|2790.69|2798.39|2790.69|2798.39|2790.69|2797.97|2790.27|15
1651639360000|2022-05-04 04:42:40|2797.97|2790.27|2798.19|2790.49|2798.33|2790.63|2797.9|2790.2|16
1651639370000|2022-05-04 04:42:50|2798.2|2790.5|2797.84|2790.14|2798.2|2790.5|2797.79|2790.09|13
1651639380000|2022-05-04 04:43:00|2797.82|2790.12|2798|2790.3|2798|2790.3|2797.53|2789.83|16
1651639390000|2022-05-04 04:43:10|2797.95|2790.25|2798|2790.3|2798|2790.3|2797.8|2790.1|9
1651639400000|2022-05-04 04:43:20|2797.95|2790.25|2798|2790.3|2798|2790.3|2797.95|2790.25|2
1651639410000|2022-05-04 04:43:30|2797.86|2790.16|2797.73|2790.03|2797.86|2790.16|2797.73|2790.03|4
1651639430000|2022-05-04 04:43:50|2798|2790.3|2798|2790.3|2798|2790.3|2798|2790.3|1
1651639440000|2022-05-04 04:44:00|2798.04|2790.34|2798.04|2790.34|2798.04|2790.34|2798.04|2790.34|1
1651639450000|2022-05-04 04:44:10|2798.18|2790.48|2798.85|2791.15|2798.85|2791.15|2798.18|2790.48|12
1651639460000|2022-05-04 04:44:20|2799.02|2791.32|2799.62|2791.92|2799.62|2791.92|2798.82|2791.12|23
1651639470000|2022-05-04 04:44:30|2799.46|2791.76|2799.15|2791.45|2799.51|2791.81|2799.07|2791.37|24
1651639480000|2022-05-04 04:44:40|2799.21|2791.51|2799.4|2791.7|2799.45|2791.75|2799.09|2791.39|20
1651639490000|2022-05-04 04:44:50|2799.36|2791.66|2799.4|2791.7|2799.4|2791.7|2799.32|2791.62|9
1651639500000|2022-05-04 04:45:00|2799.36|2791.66|2799.39|2791.69|2799.43|2791.73|2799.29|2791.59|26
1651639510000|2022-05-04 04:45:10|2799.4|2791.7|2798.62|2790.92|2799.4|2791.7|2798.6|2790.9|14
1651639520000|2022-05-04 04:45:20|2798.53|2790.83|2798.57|2790.87|2798.62|2790.92|2798.46|2790.76|6
1651639530000|2022-05-04 04:45:30|2798.54|2790.84|2798.4|2790.7|2798.57|2790.87|2798.4|2790.7|15
1651639540000|2022-05-04 04:45:40|2798.44|2790.74|2798.59|2790.89|2798.8|2791.1|2798.44|2790.74|17
1651639550000|2022-05-04 04:45:50|2798.58|2790.88|2798.36|2790.66|2798.88|2791.18|2797.83|2790.13|12
1651639560000|2022-05-04 04:46:00|2798.32|2790.62|2797.33|2789.63|2798.32|2790.62|2797.33|2789.63|13
1651639570000|2022-05-04 04:46:10|2797.23|2789.53|2797.7|2790|2797.86|2790.16|2797.23|2789.53|8
1651639580000|2022-05-04 04:46:20|2797.4|2789.7|2797.53|2789.83|2797.53|2789.83|2797.4|2789.7|4
1651639600000|2022-05-04 04:46:40|2797.52|2789.82|2797.52|2789.82|2797.52|2789.82|2797.52|2789.82|1
1651639610000|2022-05-04 04:46:50|2797.48|2789.78|2797.48|2789.78|2797.48|2789.78|2797.48|2789.78|1
1651639620000|2022-05-04 04:47:00|2797.17|2789.47|2797.2|2789.5|2797.2|2789.5|2797.02|2789.32|4
1651639630000|2022-05-04 04:47:10|2797.94|2790.24|2798.53|2790.83|2798.53|2790.83|2797.1|2789.4|14
1651639640000|2022-05-04 04:47:20|2798.26|2790.56|2798.59|2790.89|2798.98|2791.28|2797.7|2790|23
1651639650000|2022-05-04 04:47:30|2798.38|2790.68|2798.42|2790.72|2798.52|2790.82|2798.33|2790.63|21
1651639660000|2022-05-04 04:47:40|2798.41|2790.71|2798.83|2791.13|2798.83|2791.13|2797.98|2790.28|33
1651639670000|2022-05-04 04:47:50|2798.3|2790.6|2799.01|2791.31|2799.02|2791.32|2798.3|2790.6|25
1651639680000|2022-05-04 04:48:00|2798.94|2791.24|2799.09|2791.39|2799.12|2791.42|2797.96|2790.26|25
1651639690000|2022-05-04 04:48:10|2799.06|2791.36|2799.13|2791.43|2799.13|2791.43|2798.5|2790.8|14
1651639700000|2022-05-04 04:48:20|2799.07|2791.37|2798.83|2791.13|2799.21|2791.51|2798.33|2790.63|29
1651639710000|2022-05-04 04:48:30|2798.65|2790.95|2798.7|2791|2799.15|2791.45|2798.06|2790.36|22
1651639720000|2022-05-04 04:48:40|2799.14|2791.44|2798.68|2790.98|2799.14|2791.44|2798.41|2790.71|24
1651639730000|2022-05-04 04:48:50|2799.14|2791.44|2798.57|2790.87|2799.14|2791.44|2797.98|2790.28|27
1651639740000|2022-05-04 04:49:00|2798.55|2790.85|2798.23|2790.53|2799.14|2791.44|2798.07|2790.37|27
1651639750000|2022-05-04 04:49:10|2798.25|2790.55|2798.49|2790.79|2799.14|2791.44|2798.23|2790.53|19
1651639760000|2022-05-04 04:49:20|2798.23|2790.53|2798.45|2790.75|2798.9|2791.2|2797.75|2790.05|20
1651639770000|2022-05-04 04:49:30|2798.28|2790.58|2798.62|2790.92|2798.63|2790.93|2798.28|2790.58|6
1651639780000|2022-05-04 04:49:40|2798.7|2791|2798.7|2791|2798.7|2791|2798.6|2790.9|9
1651639790000|2022-05-04 04:49:50|2798.73|2791.03|2798.65|2790.95|2798.73|2791.03|2798.65|2790.95|6
1651639800000|2022-05-04 04:50:00|2798.66|2790.96|2798.79|2791.09|2798.86|2791.16|2798.49|2790.79|11
1651639810000|2022-05-04 04:50:10|2798.63|2790.93|2798.93|2791.23|2798.94|2791.24|2798.63|2790.93|9
1651639820000|2022-05-04 04:50:20|2797.73|2790.03|2798.85|2791.15|2798.87|2791.17|2797.55|2789.85|8
1651639830000|2022-05-04 04:50:30|2798.93|2791.23|2798.61|2790.91|2798.93|2791.23|2798.33|2790.63|7
1651639840000|2022-05-04 04:50:40|2798.72|2791.02|2798.52|2790.82|2798.72|2791.02|2797.79|2790.09|34
1651639850000|2022-05-04 04:50:50|2798.51|2790.81|2798.66|2790.96|2798.67|2790.97|2797.88|2790.18|17
1651639860000|2022-05-04 04:51:00|2798.65|2790.95|2798.97|2791.27|2799.14|2791.44|2798.64|2790.94|11
1651639870000|2022-05-04 04:51:10|2799.14|2791.44|2798.89|2791.19|2799.14|2791.44|2798.76|2791.06|19
1651639880000|2022-05-04 04:51:20|2798.74|2791.04|2798.89|2791.19|2798.89|2791.19|2798.6|2790.9|12
1651639890000|2022-05-04 04:51:30|2798.76|2791.06|2798.55|2790.85|2799.14|2791.44|2798.14|2790.44|10
1651639900000|2022-05-04 04:51:40|2798.25|2790.55|2798.55|2790.85|2799.14|2791.44|2798.25|2790.55|12
1651639910000|2022-05-04 04:51:50|2798.52|2790.82|2798.25|2790.55|2799.14|2791.44|2798.25|2790.55|13
1651639920000|2022-05-04 04:52:00|2799.14|2791.44|2798.25|2790.55|2799.14|2791.44|2798.25|2790.55|9
1651639930000|2022-05-04 04:52:10|2798.55|2790.85|2798.53|2790.83|2799.14|2791.44|2798.22|2790.52|20
1651639940000|2022-05-04 04:52:20|2798.22|2790.52|2798.22|2790.52|2799.14|2791.44|2798.22|2790.52|12
1651639950000|2022-05-04 04:52:30|2799.14|2791.44|2798.53|2790.83|2799.14|2791.44|2798.22|2790.52|12
1651639960000|2022-05-04 04:52:40|2799.14|2791.44|2798.45|2790.75|2799.14|2791.44|2798.22|2790.52|11
1651639970000|2022-05-04 04:52:50|2799.14|2791.44|2797.39|2789.69|2799.14|2791.44|2797.39|2789.69|20
1651639980000|2022-05-04 04:53:00|2797.28|2789.58|2797.55|2789.85|2798.21|2790.51|2797.28|2789.58|17
1651639990000|2022-05-04 04:53:10|2797.59|2789.89|2797.6|2789.9|2797.6|2789.9|2797.59|2789.89|2
1651640000000|2022-05-04 04:53:20|2797.53|2789.83|2798.45|2790.75|2798.45|2790.75|2797.27|2789.57|21
1651640010000|2022-05-04 04:53:30|2798.46|2790.76|2798.06|2790.36|2798.46|2790.76|2797.78|2790.08|10
1651640020000|2022-05-04 04:53:40|2798.46|2790.76|2797.62|2789.92|2798.46|2790.76|2797.28|2789.58|15
1651640030000|2022-05-04 04:53:50|2797.47|2789.77|2797.05|2789.35|2797.62|2789.92|2797.05|2789.35|19
1651640040000|2022-05-04 04:54:00|2797.27|2789.57|2797.58|2789.88|2797.58|2789.88|2796.68|2788.98|29
1651640050000|2022-05-04 04:54:10|2797.14|2789.44|2797.62|2789.92|2797.62|2789.92|2796.68|2788.98|22
1651640060000|2022-05-04 04:54:20|2797.54|2789.84|2797.85|2790.15|2797.86|2790.16|2797.13|2789.43|20
1651640070000|2022-05-04 04:54:30|2798.01|2790.31|2798.77|2791.07|2798.87|2791.17|2797.16|2789.46|29
1651640080000|2022-05-04 04:54:40|2798.7|2791|2798.11|2790.41|2799.14|2791.44|2797.79|2790.09|26
1651640090000|2022-05-04 04:54:50|2798.06|2790.36|2797.96|2790.26|2798.61|2790.91|2797.53|2789.83|25
1651640100000|2022-05-04 04:55:00|2798.21|2790.51|2798.95|2791.25|2798.97|2791.27|2797.53|2789.83|32
1651640110000|2022-05-04 04:55:10|2798.73|2791.03|2798.87|2791.17|2799.14|2791.44|2798.48|2790.78|24
1651640120000|2022-05-04 04:55:20|2799.14|2791.44|2798.75|2791.05|2799.14|2791.44|2798.48|2790.78|22
1651640130000|2022-05-04 04:55:30|2798.88|2791.18|2799.05|2791.35|2799.14|2791.44|2798.48|2790.78|18
1651640150000|2022-05-04 04:55:50|2798.91|2791.21|2798.63|2790.93|2798.91|2791.21|2798.6|2790.9|15
1651640160000|2022-05-04 04:56:00|2798.66|2790.96|2799.03|2791.33|2799.03|2791.33|2798.63|2790.93|12
1651640170000|2022-05-04 04:56:10|2799.04|2791.34|2799.25|2791.55|2799.25|2791.55|2799.03|2791.33|5
1651640180000|2022-05-04 04:56:20|2799.35|2791.65|2799.32|2791.62|2799.35|2791.65|2799.21|2791.51|8
1651640190000|2022-05-04 04:56:30|2799.33|2791.63|2799.15|2791.45|2799.33|2791.63|2798.68|2790.98|12
1651640200000|2022-05-04 04:56:40|2799.14|2791.44|2799.16|2791.46|2799.25|2791.55|2799|2791.3|11
1651640210000|2022-05-04 04:56:50|2799.25|2791.55|2799.25|2791.55|2799.25|2791.55|2799|2791.3|14
1651640220000|2022-05-04 04:57:00|2799.17|2791.47|2799.15|2791.45|2799.21|2791.51|2798.82|2791.12|21
1651640230000|2022-05-04 04:57:10|2798.96|2791.26|2799.14|2791.44|2799.27|2791.57|2798.83|2791.13|30
1651640240000|2022-05-04 04:57:20|2799.09|2791.39|2799.19|2791.49|2799.28|2791.58|2798.84|2791.14|23
1651640250000|2022-05-04 04:57:30|2799.21|2791.51|2799.19|2791.49|2799.21|2791.51|2799.18|2791.48|9
1651640260000|2022-05-04 04:57:40|2799.2|2791.5|2799.61|2791.91|2799.61|2791.91|2799.07|2791.37|16
1651640270000|2022-05-04 04:57:50|2799.64|2791.94|2800.45|2792.75|2800.45|2792.75|2799.64|2791.94|19
1651640280000|2022-05-04 04:58:00|2800.65|2792.95|2800.18|2792.48|2800.65|2792.95|2799.72|2792.02|23
1651640290000|2022-05-04 04:58:10|2800.16|2792.46|2799.75|2792.05|2800.42|2792.72|2799.72|2792.02|27
1651640300000|2022-05-04 04:58:20|2800.06|2792.36|2799.72|2792.02|2800.22|2792.52|2799.48|2791.78|31
1651640310000|2022-05-04 04:58:30|2799.89|2792.19|2799.07|2791.37|2799.89|2792.19|2799.06|2791.36|27
1651640320000|2022-05-04 04:58:40|2799.52|2791.82|2799.2|2791.5|2799.52|2791.82|2799.06|2791.36|15
1651640330000|2022-05-04 04:58:50|2799.14|2791.44|2799.05|2791.35|2799.19|2791.49|2799.05|2791.35|13
1651640340000|2022-05-04 04:59:00|2799.07|2791.37|2798.72|2791.02|2799.14|2791.44|2798.53|2790.83|26
1651640350000|2022-05-04 04:59:10|2798.81|2791.11|2797.96|2790.26|2798.91|2791.21|2797.53|2789.83|30
1651640360000|2022-05-04 04:59:20|2797.92|2790.22|2798.41|2790.71|2798.59|2790.89|2797.92|2790.22|18
1651640370000|2022-05-04 04:59:30|2797.53|2789.83|2797.88|2790.18|2799.14|2791.44|2797.53|2789.83|24
1651640380000|2022-05-04 04:59:40|2798.09|2790.39|2797.94|2790.24|2798.3|2790.6|2797.53|2789.83|15
1651640390000|2022-05-04 04:59:50|2798.15|2790.45|2798.03|2790.33|2798.18|2790.48|2798|2790.3|7
1651640400000|2022-05-04 05:00:00|2798.2|2790.5|2798.51|2790.81|2798.53|2790.83|2798.03|2790.33|16
1651640410000|2022-05-04 05:00:10|2798.65|2790.95|2798.66|2790.96|2798.83|2791.13|2798.5|2790.8|25
1651640420000|2022-05-04 05:00:20|2798.52|2790.82|2798.49|2790.79|2798.52|2790.82|2798.46|2790.76|16
1651640430000|2022-05-04 05:00:30|2798.52|2790.82|2798.52|2790.82|2798.52|2790.82|2798.37|2790.67|4
1651640440000|2022-05-04 05:00:40|2798.49|2790.79|2798.26|2790.56|2798.49|2790.79|2798.26|2790.56|4
1651640450000|2022-05-04 05:00:50|2798.17|2790.47|2797.62|2789.92|2798.17|2790.47|2797.59|2789.89|18
1651640460000|2022-05-04 05:01:00|2797.71|2790.01|2797.1|2789.4|2798.34|2790.64|2797.06|2789.36|33
1651640470000|2022-05-04 05:01:10|2797.16|2789.46|2797.2|2789.5|2797.31|2789.61|2797.06|2789.36|15
1651640480000|2022-05-04 05:01:20|2797.75|2790.05|2797.3|2789.6|2797.75|2790.05|2797.03|2789.33|18
1651640490000|2022-05-04 05:01:30|2797.29|2789.59|2797.34|2789.64|2797.75|2790.05|2797.2|2789.5|9
1651640500000|2022-05-04 05:01:40|2797.36|2789.66|2797.35|2789.65|2797.75|2790.05|2797.34|2789.64|4
1651640510000|2022-05-04 05:01:50|2797.1|2789.4|2797.35|2789.65|2797.37|2789.67|2797.1|2789.4|10
1651640520000|2022-05-04 05:02:00|2797.37|2789.67|2797.16|2789.46|2797.75|2790.05|2797.1|2789.4|17
1651640530000|2022-05-04 05:02:10|2796.86|2789.16|2797.56|2789.86|2797.75|2790.05|2796.86|2789.16|21
1651640540000|2022-05-04 05:02:20|2797.57|2789.87|2797.45|2789.75|2797.75|2790.05|2797.44|2789.74|24
1651640550000|2022-05-04 05:02:30|2797.43|2789.73|2797.53|2789.83|2797.58|2789.88|2797.43|2789.73|11
1651640560000|2022-05-04 05:02:40|2797.43|2789.73|2797.43|2789.73|2797.58|2789.88|2797.19|2789.49|20
1651640570000|2022-05-04 05:02:50|2797.26|2789.56|2797.59|2789.89|2797.66|2789.96|2797.26|2789.56|19
1651640580000|2022-05-04 05:03:00|2797.58|2789.88|2797.58|2789.88|2797.66|2789.96|2797.43|2789.73|9
1651640590000|2022-05-04 05:03:10|2797.43|2789.73|2797.08|2789.38|2797.66|2789.96|2797.08|2789.38|9
1651640600000|2022-05-04 05:03:20|2797.43|2789.73|2797.08|2789.38|2797.43|2789.73|2796.86|2789.16|16
1651640610000|2022-05-04 05:03:30|2796.86|2789.16|2796.86|2789.16|2797.43|2789.73|2796.86|2789.16|11
1651640620000|2022-05-04 05:03:40|2797.43|2789.73|2797.08|2789.38|2797.43|2789.73|2796.86|2789.16|11
1651640630000|2022-05-04 05:03:50|2796.86|2789.16|2797.38|2789.68|2797.43|2789.73|2796.86|2789.16|15
1651640640000|2022-05-04 05:04:00|2797.43|2789.73|2797.47|2789.77|2797.47|2789.77|2797.38|2789.68|9
1651640650000|2022-05-04 05:04:10|2797.49|2789.79|2797.58|2789.88|2797.58|2789.88|2797.43|2789.73|10
1651640660000|2022-05-04 05:04:20|2797.43|2789.73|2797.66|2789.96|2797.66|2789.96|2797.43|2789.73|9
1651640670000|2022-05-04 05:04:30|2797.58|2789.88|2797.43|2789.73|2797.66|2789.96|2797.43|2789.73|16
1651640680000|2022-05-04 05:04:40|2797.56|2789.86|2797.56|2789.86|2797.63|2789.93|2797.43|2789.73|8
1651640690000|2022-05-04 05:04:50|2797.63|2789.93|2797.56|2789.86|2797.63|2789.93|2797.56|2789.86|2
1651640700000|2022-05-04 05:05:00|2797.43|2789.73|2797.43|2789.73|2797.63|2789.93|2796.97|2789.27|20
1651640710000|2022-05-04 05:05:10|2797.64|2789.94|2797.23|2789.53|2797.64|2789.94|2797.23|2789.53|20
1651640720000|2022-05-04 05:05:20|2797.3|2789.6|2797.23|2789.53|2797.43|2789.73|2797.23|2789.53|5
1651640730000|2022-05-04 05:05:30|2797.3|2789.6|2797.43|2789.73|2797.43|2789.73|2797.3|2789.6|14
1651640740000|2022-05-04 05:05:40|2797.3|2789.6|2797.43|2789.73|2797.43|2789.73|2796.85|2789.15|20
1651640750000|2022-05-04 05:05:50|2797.06|2789.36|2797.43|2789.73|2797.43|2789.73|2797.06|2789.36|15
1651640760000|2022-05-04 05:06:00|2797.21|2789.51|2797.28|2789.58|2797.43|2789.73|2797.07|2789.37|17
1651640770000|2022-05-04 05:06:10|2797.29|2789.59|2797.43|2789.73|2797.43|2789.73|2797.2|2789.5|12
1651640780000|2022-05-04 05:06:20|2797.28|2789.58|2797.29|2789.59|2797.43|2789.73|2797.2|2789.5|13
1651640790000|2022-05-04 05:06:30|2797.43|2789.73|2797.28|2789.58|2797.43|2789.73|2797.2|2789.5|9
1651640800000|2022-05-04 05:06:40|2797.33|2789.63|2797.33|2789.63|2797.34|2789.64|2797.33|2789.63|7
1651640810000|2022-05-04 05:06:50|2797.43|2789.73|2797.84|2790.14|2798.15|2790.45|2797.31|2789.61|18
1651640820000|2022-05-04 05:07:00|2798.19|2790.49|2798.47|2790.77|2798.47|2790.77|2797.78|2790.08|22
1651640830000|2022-05-04 05:07:10|2798.41|2790.71|2797.79|2790.09|2798.47|2790.77|2797.39|2789.69|19
1651640840000|2022-05-04 05:07:20|2798.02|2790.32|2797.44|2789.74|2798.22|2790.52|2797.44|2789.74|22
1651640850000|2022-05-04 05:07:30|2797.57|2789.87|2797.58|2789.88|2797.73|2790.03|2797.31|2789.61|19
1651640860000|2022-05-04 05:07:40|2797.74|2790.04|2798.01|2790.31|2798.01|2790.31|2797.48|2789.78|27
1651640870000|2022-05-04 05:07:50|2798.02|2790.32|2798.22|2790.52|2798.22|2790.52|2797.51|2789.81|12
1651640880000|2022-05-04 05:08:00|2798.18|2790.48|2798.46|2790.76|2798.46|2790.76|2797.71|2790.01|24
1651640890000|2022-05-04 05:08:10|2798.38|2790.68|2798.03|2790.33|2798.46|2790.76|2798|2790.3|13
1651640900000|2022-05-04 05:08:20|2798.02|2790.32|2798.46|2790.76|2798.46|2790.76|2797.67|2789.97|12
1651640910000|2022-05-04 05:08:30|2798.05|2790.35|2798.39|2790.69|2798.46|2790.76|2798.01|2790.31|13
1651640920000|2022-05-04 05:08:40|2798.03|2790.33|2798.39|2790.69|2798.39|2790.69|2798.01|2790.31|11
1651640930000|2022-05-04 05:08:50|2798.46|2790.76|2798.46|2790.76|2798.46|2790.76|2798.01|2790.31|10
1651640940000|2022-05-04 05:09:00|2797.95|2790.25|2798.24|2790.54|2798.46|2790.76|2797.44|2789.74|24
1651640950000|2022-05-04 05:09:10|2798.52|2790.82|2799.06|2791.36|2799.06|2791.36|2798.25|2790.55|27
1651640960000|2022-05-04 05:09:20|2798.86|2791.16|2798.9|2791.2|2799.17|2791.47|2798.63|2790.93|23
1651640970000|2022-05-04 05:09:30|2798.89|2791.19|2799.3|2791.6|2799.3|2791.6|2798.63|2790.93|19
1651640980000|2022-05-04 05:09:40|2799.07|2791.37|2799.25|2791.55|2799.85|2792.15|2798.67|2790.97|26
1651640990000|2022-05-04 05:09:50|2799.26|2791.56|2799.32|2791.62|2799.64|2791.94|2798.98|2791.28|31
1651641000000|2022-05-04 05:10:00|2799.33|2791.63|2799.69|2791.99|2799.75|2792.05|2799.27|2791.57|28
1651641010000|2022-05-04 05:10:10|2799.64|2791.94|2798.95|2791.25|2799.64|2791.94|2798.95|2791.25|17
1651641020000|2022-05-04 05:10:20|2798.98|2791.28|2799.17|2791.47|2799.23|2791.53|2798.95|2791.25|19
1651641030000|2022-05-04 05:10:30|2799.13|2791.43|2799.03|2791.33|2799.13|2791.43|2798.95|2791.25|12
1651641040000|2022-05-04 05:10:40|2799.04|2791.34|2799.07|2791.37|2799.07|2791.37|2799.04|2791.34|7
1651641050000|2022-05-04 05:10:50|2799.08|2791.38|2799.2|2791.5|2799.2|2791.5|2799.01|2791.31|23
1651641060000|2022-05-04 05:11:00|2798.68|2790.98|2798.94|2791.24|2799.11|2791.41|2798.67|2790.97|20
1651641070000|2022-05-04 05:11:10|2798.9|2791.2|2798.91|2791.21|2799.1|2791.4|2798.52|2790.82|18
1651641080000|2022-05-04 05:11:20|2799.1|2791.4|2798.91|2791.21|2799.1|2791.4|2798.43|2790.73|5
1651641090000|2022-05-04 05:11:30|2798.97|2791.27|2798.9|2791.2|2799.1|2791.4|2798.5|2790.8|17
1651641100000|2022-05-04 05:11:40|2799.09|2791.39|2798.9|2791.2|2799.09|2791.39|2798.49|2790.79|16
1651641110000|2022-05-04 05:11:50|2798.49|2790.79|2798.86|2791.16|2799.08|2791.38|2798.42|2790.72|14
1651641120000|2022-05-04 05:12:00|2799.03|2791.33|2799.02|2791.32|2799.31|2791.61|2799.01|2791.31|10
1651641130000|2022-05-04 05:12:10|2799.03|2791.33|2799.14|2791.44|2799.14|2791.44|2799.03|2791.33|3
1651641140000|2022-05-04 05:12:20|2799.16|2791.46|2799.6|2791.9|2799.6|2791.9|2798.86|2791.16|25
1651641150000|2022-05-04 05:12:30|2799.65|2791.95|2799.71|2792.01|2799.71|2792.01|2799.51|2791.81|17
1651641160000|2022-05-04 05:12:40|2799.77|2792.07|2800.2|2792.5|2800.77|2793.07|2799.77|2792.07|24
1651641170000|2022-05-04 05:12:50|2800.23|2792.53|2799.66|2791.96|2800.29|2792.59|2799.65|2791.95|31
1651641180000|2022-05-04 05:13:00|2799.91|2792.21|2799.92|2792.22|2800.26|2792.56|2799.35|2791.65|29
1651641190000|2022-05-04 05:13:10|2799.98|2792.28|2799.67|2791.97|2799.98|2792.28|2799.66|2791.96|17
1651641200000|2022-05-04 05:13:20|2799.66|2791.96|2799.89|2792.19|2799.89|2792.19|2799.62|2791.92|8
1651641210000|2022-05-04 05:13:30|2799.73|2792.03|2800.03|2792.33|2800.21|2792.51|2799.73|2792.03|34
1651641220000|2022-05-04 05:13:40|2800.06|2792.36|2800.04|2792.34|2800.08|2792.38|2800.02|2792.32|23
1651641230000|2022-05-04 05:13:50|2800.07|2792.37|2800.05|2792.35|2800.11|2792.41|2800.04|2792.34|14
1651641240000|2022-05-04 05:14:00|2800.08|2792.38|2800.04|2792.34|2800.08|2792.38|2800.03|2792.33|9
1651641250000|2022-05-04 05:14:10|2800.06|2792.36|2799.99|2792.29|2800.2|2792.5|2799.99|2792.29|17
1651641260000|2022-05-04 05:14:20|2800.15|2792.45|2800.28|2792.58|2800.35|2792.65|2800.13|2792.43|16
1651641270000|2022-05-04 05:14:30|2800.14|2792.44|2799.78|2792.08|2800.48|2792.78|2799.78|2792.08|19
1651641280000|2022-05-04 05:14:40|2799.93|2792.23|2800.06|2792.36|2800.06|2792.36|2799.38|2791.68|13
1651641290000|2022-05-04 05:14:50|2799.93|2792.23|2799.64|2791.94|2800.06|2792.36|2799.6|2791.9|12
1651641300000|2022-05-04 05:15:00|2799.59|2791.89|2799.57|2791.87|2799.64|2791.94|2799.57|2791.87|19
1651641310000|2022-05-04 05:15:10|2799.58|2791.88|2799.85|2792.15|2799.85|2792.15|2799.58|2791.88|11
1651641320000|2022-05-04 05:15:20|2799.8|2792.1|2799.79|2792.09|2799.86|2792.16|2799.79|2792.09|6
1651641330000|2022-05-04 05:15:30|2799.86|2792.16|2800.04|2792.34|2800.04|2792.34|2799.81|2792.11|4
1651641340000|2022-05-04 05:15:40|2799.98|2792.28|2799.71|2792.01|2799.98|2792.28|2799.29|2791.59|11
1651641350000|2022-05-04 05:15:50|2799.67|2791.97|2799.66|2791.96|2799.71|2792.01|2798.84|2791.14|16
1651641360000|2022-05-04 05:16:00|2799.71|2792.01|2799.75|2792.05|2799.75|2792.05|2799.64|2791.94|10
1651641370000|2022-05-04 05:16:10|2799.68|2791.98|2799.82|2792.12|2799.83|2792.13|2799.67|2791.97|10
1651641380000|2022-05-04 05:16:20|2799.83|2792.13|2799.9|2792.2|2799.9|2792.2|2799.82|2792.12|10
1651641390000|2022-05-04 05:16:30|2799.92|2792.22|2799.92|2792.22|2799.92|2792.22|2799.79|2792.09|10
1651641400000|2022-05-04 05:16:40|2799.78|2792.08|2799.73|2792.03|2799.92|2792.22|2799.42|2791.72|15
1651641410000|2022-05-04 05:16:50|2799.92|2792.22|2799.85|2792.15|2799.92|2792.22|2799.7|2792|27
1651641420000|2022-05-04 05:17:00|2799.35|2791.65|2799.92|2792.22|2799.92|2792.22|2799.35|2791.65|16
1651641430000|2022-05-04 05:17:10|2799.84|2792.14|2799.92|2792.22|2799.92|2792.22|2799.84|2792.14|14
1651641440000|2022-05-04 05:17:20|2799.84|2792.14|2799.87|2792.17|2799.92|2792.22|2799.84|2792.14|7
1651641450000|2022-05-04 05:17:30|2800|2792.3|2800|2792.3|2800.06|2792.36|2800|2792.3|11
1651641460000|2022-05-04 05:17:40|2800.06|2792.36|2799.7|2792|2800.06|2792.36|2799.59|2791.89|10
1651641470000|2022-05-04 05:17:50|2799.59|2791.89|2798.16|2790.46|2799.59|2791.89|2798.16|2790.46|15
1651641480000|2022-05-04 05:18:00|2798.33|2790.63|2798.2|2790.5|2798.35|2790.65|2798.11|2790.41|11
1651641490000|2022-05-04 05:18:10|2798.23|2790.53|2796.38|2788.68|2798.84|2791.14|2796.38|2788.68|24
1651641500000|2022-05-04 05:18:20|2796.96|2789.26|2796.51|2788.81|2797.2|2789.5|2796.38|2788.68|29
1651641510000|2022-05-04 05:18:30|2796.47|2788.77|2796.24|2788.54|2796.86|2789.16|2796.24|2788.54|30
1651641520000|2022-05-04 05:18:40|2796.33|2788.63|2794.98|2787.28|2796.86|2789.16|2794.86|2787.16|29
1651641530000|2022-05-04 05:18:50|2795.45|2787.75|2795.24|2787.54|2795.45|2787.75|2794.98|2787.28|16
1651641540000|2022-05-04 05:19:00|2795.23|2787.53|2795.2|2787.5|2795.45|2787.75|2794.88|2787.18|7
1651641550000|2022-05-04 05:19:10|2794.88|2787.18|2794.88|2787.18|2795.45|2787.75|2794.88|2787.18|10
1651641560000|2022-05-04 05:19:20|2795.25|2787.55|2795.3|2787.6|2795.46|2787.76|2794.88|2787.18|20
1651641570000|2022-05-04 05:19:30|2795.17|2787.47|2793.18|2785.48|2795.3|2787.6|2793.18|2785.48|25
1651641580000|2022-05-04 05:19:40|2793.54|2785.84|2793.48|2785.78|2794.51|2786.81|2793.18|2785.48|29
1651641590000|2022-05-04 05:19:50|2793.74|2786.04|2794.87|2787.17|2795.31|2787.61|2792.23|2784.53|36
1651641600000|2022-05-04 05:20:00|2794.84|2787.14|2795.25|2787.55|2795.32|2787.62|2794.73|2787.03|31
1651641610000|2022-05-04 05:20:10|2794.76|2787.06|2794.7|2787|2795.3|2787.6|2794.69|2786.99|25
1651641620000|2022-05-04 05:20:20|2794.98|2787.28|2794.71|2787.01|2795.18|2787.48|2794.68|2786.98|17
1651641630000|2022-05-04 05:20:30|2795.18|2787.48|2795.35|2787.65|2795.36|2787.66|2794.7|2787|31
1651641640000|2022-05-04 05:20:40|2795.31|2787.61|2795.31|2787.61|2795.35|2787.65|2794.75|2787.05|19
1651641650000|2022-05-04 05:20:50|2795.29|2787.59|2795.26|2787.56|2795.29|2787.59|2794.95|2787.25|16
1651641660000|2022-05-04 05:21:00|2795.24|2787.54|2795.27|2787.57|2795.37|2787.67|2795.22|2787.52|28
1651641670000|2022-05-04 05:21:10|2795.28|2787.58|2795.26|2787.56|2795.3|2787.6|2795.23|2787.53|16
1651641680000|2022-05-04 05:21:20|2795.27|2787.57|2795.23|2787.53|2795.28|2787.58|2795.23|2787.53|28
1651641690000|2022-05-04 05:21:30|2795.28|2787.58|2795.27|2787.57|2795.29|2787.59|2795.27|2787.57|8
1651641700000|2022-05-04 05:21:40|2795.37|2787.67|2796.04|2788.34|2796.04|2788.34|2795.2|2787.5|15
1651641710000|2022-05-04 05:21:50|2796.01|2788.31|2796.05|2788.35|2796.24|2788.54|2795.2|2787.5|35
1651641720000|2022-05-04 05:22:00|2795.6|2787.9|2796.09|2788.39|2796.09|2788.39|2795.59|2787.89|20
1651641730000|2022-05-04 05:22:10|2796|2788.3|2796.3|2788.6|2796.34|2788.64|2795.01|2787.31|32
1651641740000|2022-05-04 05:22:20|2796.29|2788.59|2796.28|2788.58|2796.48|2788.78|2795.47|2787.77|17
1651641750000|2022-05-04 05:22:30|2796.31|2788.61|2795.72|2788.02|2796.31|2788.61|2795.37|2787.67|28
1651641760000|2022-05-04 05:22:40|2795.68|2787.98|2795.32|2787.62|2796.14|2788.44|2795.04|2787.34|22
1651641770000|2022-05-04 05:22:50|2795.31|2787.61|2795.98|2788.28|2796.01|2788.31|2795.27|2787.57|19
1651641780000|2022-05-04 05:23:00|2795.61|2787.91|2796.02|2788.32|2796.05|2788.35|2795.61|2787.91|26
1651641790000|2022-05-04 05:23:10|2795.99|2788.29|2796.07|2788.37|2796.12|2788.42|2795.68|2787.98|28
1651641800000|2022-05-04 05:23:20|2796.08|2788.38|2796.05|2788.35|2796.15|2788.45|2796.05|2788.35|23
1651641810000|2022-05-04 05:23:30|2796.01|2788.31|2795.97|2788.27|2796.14|2788.44|2795.89|2788.19|22
1651641820000|2022-05-04 05:23:40|2795.95|2788.25|2796.12|2788.42|2796.15|2788.45|2795.95|2788.25|26
1651641830000|2022-05-04 05:23:50|2796.13|2788.43|2796.25|2788.55|2796.25|2788.55|2796.13|2788.43|10
1651641840000|2022-05-04 05:24:00|2796.3|2788.6|2796.26|2788.56|2796.33|2788.63|2796.24|2788.54|12
1651641850000|2022-05-04 05:24:10|2796.23|2788.53|2796.18|2788.48|2796.29|2788.59|2796.17|2788.47|26
1651641860000|2022-05-04 05:24:20|2796.14|2788.44|2796.2|2788.5|2796.31|2788.61|2795.67|2787.97|18
1651641870000|2022-05-04 05:24:30|2796.19|2788.49|2796.14|2788.44|2796.28|2788.58|2795.53|2787.83|19
1651641880000|2022-05-04 05:24:40|2796.13|2788.43|2796.11|2788.41|2796.36|2788.66|2795.29|2787.59|17
1651641890000|2022-05-04 05:24:50|2796|2788.3|2795.51|2787.81|2796.07|2788.37|2795.32|2787.62|23
1651641900000|2022-05-04 05:25:00|2795.5|2787.8|2796.03|2788.33|2796.22|2788.52|2795.4|2787.7|28
1651641910000|2022-05-04 05:25:10|2795.55|2787.85|2795.63|2787.93|2796.14|2788.44|2795.55|2787.85|22
1651641920000|2022-05-04 05:25:20|2795.62|2787.92|2796.02|2788.32|2796.12|2788.42|2795.4|2787.7|29
1651641930000|2022-05-04 05:25:30|2795.58|2787.88|2795.91|2788.21|2796.03|2788.33|2795.58|2787.88|13
1651641940000|2022-05-04 05:25:40|2795.43|2787.73|2796.02|2788.32|2796.03|2788.33|2795.43|2787.73|4
1651641950000|2022-05-04 05:25:50|2796.01|2788.31|2796.01|2788.31|2796.02|2788.32|2796.01|2788.31|3
1651641960000|2022-05-04 05:26:00|2795.99|2788.29|2796.5|2788.8|2796.52|2788.82|2795.98|2788.28|8
1651641970000|2022-05-04 05:26:10|2796.4|2788.7|2797.61|2789.91|2797.64|2789.94|2796.4|2788.7|28
1651641980000|2022-05-04 05:26:20|2797.63|2789.93|2797.56|2789.86|2797.63|2789.93|2797.4|2789.7|31
1651641990000|2022-05-04 05:26:30|2797.61|2789.91|2798.21|2790.51|2798.44|2790.74|2797.59|2789.89|30
1651642000000|2022-05-04 05:26:40|2798.44|2790.74|2798.2|2790.5|2798.8|2791.1|2798.14|2790.44|29
1651642010000|2022-05-04 05:26:50|2798.21|2790.51|2798.5|2790.8|2798.5|2790.8|2798.13|2790.43|26
1651642020000|2022-05-04 05:27:00|2798.48|2790.78|2797.96|2790.26|2798.48|2790.78|2797.94|2790.24|25
1651642030000|2022-05-04 05:27:10|2797.94|2790.24|2797.95|2790.25|2798.32|2790.62|2797.88|2790.18|20
1651642040000|2022-05-04 05:27:20|2797.94|2790.24|2797.92|2790.22|2798.22|2790.52|2797.87|2790.17|10
1651642050000|2022-05-04 05:27:30|2797.94|2790.24|2797.66|2789.96|2798.21|2790.51|2797.65|2789.95|29
1651642060000|2022-05-04 05:27:40|2797.65|2789.95|2797.33|2789.63|2798.06|2790.36|2796.88|2789.18|25
1651642070000|2022-05-04 05:27:50|2797.24|2789.54|2797.55|2789.85|2797.55|2789.85|2797.24|2789.54|3
1651642090000|2022-05-04 05:28:10|2797.46|2789.76|2797.55|2789.85|2797.55|2789.85|2797.46|2789.76|2
1651642110000|2022-05-04 05:28:30|2797.41|2789.71|2797.65|2789.95|2797.66|2789.96|2797.29|2789.59|7
1651642120000|2022-05-04 05:28:40|2797.56|2789.86|2797.95|2790.25|2797.96|2790.26|2797.52|2789.82|11
1651642130000|2022-05-04 05:28:50|2797.84|2790.14|2797.95|2790.25|2797.95|2790.25|2797.28|2789.58|18
1651642140000|2022-05-04 05:29:00|2797.84|2790.14|2796.62|2788.92|2797.96|2790.26|2796.62|2788.92|25
1651642150000|2022-05-04 05:29:10|2796.61|2788.91|2797.67|2789.97|2797.68|2789.98|2796.6|2788.9|14
1651642160000|2022-05-04 05:29:20|2797.66|2789.96|2797.23|2789.53|2797.78|2790.08|2797.23|2789.53|9
1651642170000|2022-05-04 05:29:30|2797.31|2789.61|2797.31|2789.61|2797.31|2789.61|2797.21|2789.51|7
1651642180000|2022-05-04 05:29:40|2797.21|2789.51|2796.75|2789.05|2797.31|2789.61|2796.72|2789.02|9
1651642190000|2022-05-04 05:29:50|2797.31|2789.61|2797.31|2789.61|2797.31|2789.61|2797.21|2789.51|3
1651642200000|2022-05-04 05:30:00|2797.23|2789.53|2798.02|2790.32|2798.02|2790.32|2797.18|2789.48|14
1651642210000|2022-05-04 05:30:10|2798|2790.3|2796.89|2789.19|2798.21|2790.51|2796.83|2789.13|30
1651642220000|2022-05-04 05:30:20|2797.7|2790|2798.04|2790.34|2798.26|2790.56|2796.96|2789.26|31
1651642230000|2022-05-04 05:30:30|2798.23|2790.53|2798.18|2790.48|2798.4|2790.7|2798.04|2790.34|30
1651642240000|2022-05-04 05:30:40|2798.16|2790.46|2798.35|2790.65|2798.45|2790.75|2798.04|2790.34|27
1651642250000|2022-05-04 05:30:50|2798.34|2790.64|2798.19|2790.49|2798.45|2790.75|2798.05|2790.35|31
1651642260000|2022-05-04 05:31:00|2798.16|2790.46|2798.17|2790.47|2798.53|2790.83|2797.88|2790.18|29
1651642270000|2022-05-04 05:31:10|2798.14|2790.44|2798.07|2790.37|2798.42|2790.72|2797.73|2790.03|30
1651642280000|2022-05-04 05:31:20|2798.14|2790.44|2798.2|2790.5|2798.2|2790.5|2797.79|2790.09|23
1651642290000|2022-05-04 05:31:30|2798.06|2790.36|2799.03|2791.33|2799.03|2791.33|2797.96|2790.26|27
1651642300000|2022-05-04 05:31:40|2799.01|2791.31|2799.25|2791.55|2799.87|2792.17|2798.59|2790.89|28
1651642310000|2022-05-04 05:31:50|2799.23|2791.53|2799.79|2792.09|2799.94|2792.24|2798.97|2791.27|32
1651642320000|2022-05-04 05:32:00|2799.84|2792.14|2800.11|2792.41|2800.17|2792.47|2799.62|2791.92|30
1651642330000|2022-05-04 05:32:10|2800.15|2792.45|2800.11|2792.41|2800.22|2792.52|2799.9|2792.2|27
1651642340000|2022-05-04 05:32:20|2800.14|2792.44|2800.09|2792.39|2800.56|2792.86|2800.07|2792.37|32
1651642350000|2022-05-04 05:32:30|2799.95|2792.25|2799.38|2791.68|2800.37|2792.67|2799.29|2791.59|30
1651642360000|2022-05-04 05:32:40|2800.09|2792.39|2799.38|2791.68|2800.59|2792.89|2799.35|2791.65|26
1651642370000|2022-05-04 05:32:50|2800.07|2792.37|2799.34|2791.64|2800.59|2792.89|2799.16|2791.46|27
1651642380000|2022-05-04 05:33:00|2799.38|2791.68|2800.58|2792.88|2800.59|2792.89|2799.36|2791.66|30
1651642390000|2022-05-04 05:33:10|2800.47|2792.77|2799.98|2792.28|2800.47|2792.77|2799.34|2791.64|33
1651642400000|2022-05-04 05:33:20|2799.34|2791.64|2800.4|2792.7|2800.53|2792.83|2799.27|2791.57|27
1651642410000|2022-05-04 05:33:30|2800.3|2792.6|2800.08|2792.38|2800.41|2792.71|2800.03|2792.33|27
1651642420000|2022-05-04 05:33:40|2800.07|2792.37|2800.41|2792.71|2800.41|2792.71|2800.03|2792.33|19
1651642430000|2022-05-04 05:33:50|2800.29|2792.59|2800.19|2792.49|2800.45|2792.75|2800.08|2792.38|26
1651642440000|2022-05-04 05:34:00|2800.2|2792.5|2800.2|2792.5|2800.23|2792.53|2800.18|2792.48|12
1651642450000|2022-05-04 05:34:10|2800.21|2792.51|2800.19|2792.49|2800.22|2792.52|2800.17|2792.47|14
1651642460000|2022-05-04 05:34:20|2800.41|2792.71|2800.41|2792.71|2800.55|2792.85|2799.36|2791.66|8
1651642480000|2022-05-04 05:34:40|2800.4|2792.7|2800.4|2792.7|2800.4|2792.7|2800.4|2792.7|1
1651642490000|2022-05-04 05:34:50|2800.39|2792.69|2800.06|2792.36|2800.45|2792.75|2800.06|2792.36|5
1651642500000|2022-05-04 05:35:00|2799.92|2792.22|2799.14|2791.44|2800.03|2792.33|2799.14|2791.44|12
1651642510000|2022-05-04 05:35:10|2799.13|2791.43|2799.13|2791.43|2799.13|2791.43|2799.13|2791.43|1
1651642520000|2022-05-04 05:35:20|2799.11|2791.41|2799.24|2791.54|2799.24|2791.54|2798.9|2791.2|12
1651642530000|2022-05-04 05:35:30|2798.52|2790.82|2799.61|2791.91|2799.8|2792.1|2798.52|2790.82|28
1651642540000|2022-05-04 05:35:40|2798.85|2791.15|2799.46|2791.76|2799.78|2792.08|2798.41|2790.71|27
1651642550000|2022-05-04 05:35:50|2799.6|2791.9|2798.75|2791.05|2799.6|2791.9|2798.38|2790.68|28
1651642560000|2022-05-04 05:36:00|2799.54|2791.84|2799.5|2791.8|2799.6|2791.9|2798.99|2791.29|25
1651642570000|2022-05-04 05:36:10|2799.6|2791.9|2799.54|2791.84|2799.6|2791.9|2799.13|2791.43|21
1651642580000|2022-05-04 05:36:20|2799.38|2791.68|2798.42|2790.72|2799.6|2791.9|2798.42|2790.72|19
1651642590000|2022-05-04 05:36:30|2798.41|2790.71|2799.37|2791.67|2799.47|2791.77|2798.37|2790.67|21
1651642600000|2022-05-04 05:36:40|2799.29|2791.59|2799.14|2791.44|2799.54|2791.84|2798.98|2791.28|29
1651642610000|2022-05-04 05:36:50|2799.05|2791.35|2799.15|2791.45|2799.55|2791.85|2798.38|2790.68|26
1651642620000|2022-05-04 05:37:00|2799.09|2791.39|2799.55|2791.85|2799.6|2791.9|2798.46|2790.76|21
1651642630000|2022-05-04 05:37:10|2799.39|2791.69|2799.28|2791.58|2799.6|2791.9|2798.42|2790.72|13
1651642640000|2022-05-04 05:37:20|2799.32|2791.62|2799|2791.3|2799.6|2791.9|2798.32|2790.62|22
1651642650000|2022-05-04 05:37:30|2799.04|2791.34|2799.28|2791.58|2799.45|2791.75|2798.3|2790.6|17
1651642660000|2022-05-04 05:37:40|2799.45|2791.75|2799.6|2791.9|2799.6|2791.9|2798.45|2790.75|10
1651642670000|2022-05-04 05:37:50|2798.46|2790.76|2799.54|2791.84|2799.6|2791.9|2798.42|2790.72|18
1651642680000|2022-05-04 05:38:00|2799.6|2791.9|2799.54|2791.84|2799.6|2791.9|2799.05|2791.35|7
1651642690000|2022-05-04 05:38:10|2799.73|2792.03|2799.8|2792.1|2799.8|2792.1|2799.13|2791.43|19
1651642700000|2022-05-04 05:38:20|2799.16|2791.46|2799.37|2791.67|2799.94|2792.24|2798.52|2790.82|20
1651642710000|2022-05-04 05:38:30|2799.89|2792.19|2800.32|2792.62|2800.41|2792.71|2799.37|2791.67|15
1651642720000|2022-05-04 05:38:40|2799.61|2791.91|2799.61|2791.91|2800.41|2792.71|2799.61|2791.91|15
1651642730000|2022-05-04 05:38:50|2800.32|2792.62|2799.61|2791.91|2800.41|2792.71|2799.61|2791.91|16
1651642740000|2022-05-04 05:39:00|2800.32|2792.62|2800.32|2792.62|2800.41|2792.71|2799.61|2791.91|10
1651642750000|2022-05-04 05:39:10|2800.41|2792.71|2799.51|2791.81|2800.41|2792.71|2798.81|2791.11|17
1651642760000|2022-05-04 05:39:20|2798.81|2791.11|2799.62|2791.92|2799.81|2792.11|2798.81|2791.11|17
1651642770000|2022-05-04 05:39:30|2799.81|2792.11|2799.54|2791.84|2799.81|2792.11|2798.81|2791.11|12
1651642780000|2022-05-04 05:39:40|2799.63|2791.93|2799.58|2791.88|2799.81|2792.11|2798.81|2791.11|19
1651642790000|2022-05-04 05:39:50|2799.52|2791.82|2799.54|2791.84|2799.76|2792.06|2798.81|2791.11|12
1651642800000|2022-05-04 05:40:00|2799.6|2791.9|2799.76|2792.06|2799.76|2792.06|2798.81|2791.11|18
1651642810000|2022-05-04 05:40:10|2798.81|2791.11|2799.95|2792.25|2799.95|2792.25|2798.81|2791.11|19
1651642820000|2022-05-04 05:40:20|2799.9|2792.2|2799.19|2791.49|2799.95|2792.25|2798.55|2790.85|23
1651642830000|2022-05-04 05:40:30|2799.3|2791.6|2799.09|2791.39|2799.3|2791.6|2798.79|2791.09|26
1651642840000|2022-05-04 05:40:40|2799.07|2791.37|2799.13|2791.43|2799.27|2791.57|2798.78|2791.08|20
1651642850000|2022-05-04 05:40:50|2799.07|2791.37|2799.24|2791.54|2799.24|2791.54|2798.81|2791.11|8
1651642860000|2022-05-04 05:41:00|2799.31|2791.61|2799.5|2791.8|2799.64|2791.94|2799.31|2791.61|20
1651642870000|2022-05-04 05:41:10|2799.6|2791.9|2799.22|2791.52|2799.6|2791.9|2799.22|2791.52|6
1651642880000|2022-05-04 05:41:20|2799.24|2791.54|2799.05|2791.35|2799.24|2791.54|2799.04|2791.34|14
1651642890000|2022-05-04 05:41:30|2799.04|2791.34|2799.05|2791.35|2799.05|2791.35|2799.04|2791.34|8
1651642900000|2022-05-04 05:41:40|2799.04|2791.34|2798.76|2791.06|2799.06|2791.36|2798.49|2790.79|12
1651642910000|2022-05-04 05:41:50|2798.75|2791.05|2798.65|2790.95|2798.81|2791.11|2798.61|2790.91|19
1651642920000|2022-05-04 05:42:00|2798.68|2790.98|2798.67|2790.97|2798.78|2791.08|2798.54|2790.84|6
1651642930000|2022-05-04 05:42:10|2798.68|2790.98|2798.21|2790.51|2798.68|2790.98|2798.19|2790.49|21
1651642940000|2022-05-04 05:42:20|2798.19|2790.49|2796.74|2789.04|2798.75|2791.05|2796.2|2788.5|30
1651642950000|2022-05-04 05:42:30|2796.55|2788.85|2796.79|2789.09|2796.86|2789.16|2796.55|2788.85|12
1651642960000|2022-05-04 05:42:40|2796.77|2789.07|2795.31|2787.61|2796.77|2789.07|2795.27|2787.57|11
1651642970000|2022-05-04 05:42:50|2795.26|2787.56|2795.09|2787.39|2795.26|2787.56|2795.09|2787.39|7
1651642980000|2022-05-04 05:43:00|2795.15|2787.45|2795.77|2788.07|2796.24|2788.54|2795.11|2787.41|18
1651642990000|2022-05-04 05:43:10|2795.98|2788.28|2794.08|2786.38|2795.98|2788.28|2794.08|2786.38|21
1651643000000|2022-05-04 05:43:20|2794.12|2786.42|2793.28|2785.58|2794.21|2786.51|2792.67|2784.97|14
1651643010000|2022-05-04 05:43:30|2793.45|2785.75|2794.05|2786.35|2794.33|2786.63|2792.67|2784.97|25
1651643020000|2022-05-04 05:43:40|2794.1|2786.4|2794.29|2786.59|2794.59|2786.89|2793.97|2786.27|29
1651643030000|2022-05-04 05:43:50|2794.08|2786.38|2793.56|2785.86|2794.37|2786.67|2793.3|2785.6|15
1651643040000|2022-05-04 05:44:00|2793.3|2785.6|2793.71|2786.01|2793.72|2786.02|2793.3|2785.6|17
1651643050000|2022-05-04 05:44:10|2793.72|2786.02|2794.23|2786.53|2794.26|2786.56|2793.67|2785.97|21
1651643060000|2022-05-04 05:44:20|2794.22|2786.52|2794.44|2786.74|2794.44|2786.74|2794.04|2786.34|30
1651643070000|2022-05-04 05:44:30|2794.47|2786.77|2794.68|2786.98|2794.8|2787.1|2794.47|2786.77|35
1651643080000|2022-05-04 05:44:40|2794.69|2786.99|2794.37|2786.67|2795.52|2787.82|2794.37|2786.67|30
1651643090000|2022-05-04 05:44:50|2794.51|2786.81|2794.03|2786.33|2794.56|2786.86|2794.03|2786.33|18
1651643100000|2022-05-04 05:45:00|2794.04|2786.34|2793.67|2785.97|2794.04|2786.34|2793.67|2785.97|6
1651643110000|2022-05-04 05:45:10|2793.74|2786.04|2794.18|2786.48|2794.18|2786.48|2793.34|2785.64|21
1651643120000|2022-05-04 05:45:20|2793.95|2786.25|2794.04|2786.34|2794.18|2786.48|2793.91|2786.21|16
1651643130000|2022-05-04 05:45:30|2794.05|2786.35|2793.92|2786.22|2794.18|2786.48|2793.85|2786.15|23
1651643140000|2022-05-04 05:45:40|2793.96|2786.26|2794.41|2786.71|2794.66|2786.96|2793.96|2786.26|19
1651643150000|2022-05-04 05:45:50|2794.43|2786.73|2794.05|2786.35|2794.66|2786.96|2794.05|2786.35|23
1651643160000|2022-05-04 05:46:00|2793.97|2786.27|2793.77|2786.07|2794.4|2786.7|2793.7|2786|27
1651643170000|2022-05-04 05:46:10|2793.98|2786.28|2794.69|2786.99|2795|2787.3|2793.77|2786.07|21
1651643180000|2022-05-04 05:46:20|2794.7|2787|2795.3|2787.6|2795.37|2787.67|2794.7|2787|31
1651643190000|2022-05-04 05:46:30|2795.47|2787.77|2795.09|2787.39|2795.47|2787.77|2794.69|2786.99|18
1651643200000|2022-05-04 05:46:40|2795.07|2787.37|2794.51|2786.81|2795.07|2787.37|2794.36|2786.66|26
1651643210000|2022-05-04 05:46:50|2794.36|2786.66|2794.72|2787.02|2794.91|2787.21|2794.36|2786.66|25
1651643220000|2022-05-04 05:47:00|2794.37|2786.67|2794.56|2786.86|2794.72|2787.02|2794.36|2786.66|18
1651643230000|2022-05-04 05:47:10|2794.72|2787.02|2794.6|2786.9|2794.72|2787.02|2794.36|2786.66|6
1651643240000|2022-05-04 05:47:20|2794.57|2786.87|2794|2786.3|2794.6|2786.9|2794|2786.3|16
1651643250000|2022-05-04 05:47:30|2793.99|2786.29|2794.82|2787.12|2794.94|2787.24|2793.99|2786.29|30
1651643260000|2022-05-04 05:47:40|2794.81|2787.11|2795.06|2787.36|2795.17|2787.47|2794.18|2786.48|32
1651643270000|2022-05-04 05:47:50|2794.97|2787.27|2794.99|2787.29|2795.05|2787.35|2794.16|2786.46|29
1651643280000|2022-05-04 05:48:00|2795|2787.3|2795.63|2787.93|2795.66|2787.96|2794.14|2786.44|29
1651643290000|2022-05-04 05:48:10|2795.64|2787.94|2795.87|2788.17|2795.99|2788.29|2795.59|2787.89|19
1651643300000|2022-05-04 05:48:20|2795.99|2788.29|2795.91|2788.21|2796.1|2788.4|2795.91|2788.21|12
1651643310000|2022-05-04 05:48:30|2794.83|2787.13|2794.99|2787.29|2795.25|2787.55|2794.4|2786.7|23
1651643320000|2022-05-04 05:48:40|2795.17|2787.47|2795|2787.3|2795.17|2787.47|2794.82|2787.12|11
1651643330000|2022-05-04 05:48:50|2794.96|2787.26|2794.33|2786.63|2795|2787.3|2794.33|2786.63|15
1651643340000|2022-05-04 05:49:00|2794.19|2786.49|2794.88|2787.18|2794.88|2787.18|2794.19|2786.49|21
1651643350000|2022-05-04 05:49:10|2794.41|2786.71|2794.78|2787.08|2794.93|2787.23|2794.21|2786.51|13
1651643360000|2022-05-04 05:49:20|2794.35|2786.65|2795.51|2787.81|2795.78|2788.08|2794.35|2786.65|29
1651643370000|2022-05-04 05:49:30|2794.86|2787.16|2795.3|2787.6|2795.73|2788.03|2794.78|2787.08|23
1651643380000|2022-05-04 05:49:40|2794.75|2787.05|2795.99|2788.29|2796|2788.3|2794.75|2787.05|30
1651643390000|2022-05-04 05:49:50|2795.42|2787.72|2795.89|2788.19|2795.89|2788.19|2795.17|2787.47|26
1651643400000|2022-05-04 05:50:00|2795.8|2788.1|2795.94|2788.24|2796.01|2788.31|2795.23|2787.53|26
1651643410000|2022-05-04 05:50:10|2795.74|2788.04|2795.97|2788.27|2796.02|2788.32|2795.53|2787.83|24
1651643420000|2022-05-04 05:50:20|2795.96|2788.26|2795.95|2788.25|2796.01|2788.31|2795.77|2788.07|25
1651643430000|2022-05-04 05:50:30|2795.96|2788.26|2796|2788.3|2796|2788.3|2795.57|2787.87|23
1651643440000|2022-05-04 05:50:40|2796.01|2788.31|2796.44|2788.74|2796.46|2788.76|2795.78|2788.08|27
1651643450000|2022-05-04 05:50:50|2795.98|2788.28|2796.86|2789.16|2797.2|2789.5|2795.98|2788.28|31
1651643460000|2022-05-04 05:51:00|2796.95|2789.25|2797.23|2789.53|2797.32|2789.62|2796.65|2788.95|29
1651643470000|2022-05-04 05:51:10|2797.12|2789.42|2797.91|2790.21|2798|2790.3|2797.12|2789.42|20
1651643480000|2022-05-04 05:51:20|2797.96|2790.26|2797.5|2789.8|2798.13|2790.43|2797.42|2789.72|20
1651643490000|2022-05-04 05:51:30|2797.67|2789.97|2798.32|2790.62|2798.32|2790.62|2797.67|2789.97|7
1651643500000|2022-05-04 05:51:40|2798.45|2790.75|2798.63|2790.93|2798.64|2790.94|2798.02|2790.32|16
1651643510000|2022-05-04 05:51:50|2798.51|2790.81|2798.06|2790.36|2798.65|2790.95|2797.89|2790.19|16
1651643520000|2022-05-04 05:52:00|2798.07|2790.37|2797.92|2790.22|2798.65|2790.95|2797.92|2790.22|26
1651643530000|2022-05-04 05:52:10|2798.03|2790.33|2798.17|2790.47|2798.28|2790.58|2797.47|2789.77|24
1651643540000|2022-05-04 05:52:20|2797.77|2790.07|2798.17|2790.47|2798.8|2791.1|2797.42|2789.72|26
1651643550000|2022-05-04 05:52:30|2798.16|2790.46|2798.09|2790.39|2798.31|2790.61|2797.6|2789.9|23
1651643560000|2022-05-04 05:52:40|2798.12|2790.42|2798.01|2790.31|2798.54|2790.84|2797.53|2789.83|31
1651643570000|2022-05-04 05:52:50|2798.05|2790.35|2798.03|2790.33|2798.18|2790.48|2797.8|2790.1|26
1651643580000|2022-05-04 05:53:00|2798.06|2790.36|2798.81|2791.11|2798.92|2791.22|2798.05|2790.35|28
1651643590000|2022-05-04 05:53:10|2798.8|2791.1|2798.57|2790.87|2798.8|2791.1|2798.57|2790.87|11
1651643600000|2022-05-04 05:53:20|2798.59|2790.89|2798.72|2791.02|2798.72|2791.02|2798.19|2790.49|26
1651643610000|2022-05-04 05:53:30|2798.93|2791.23|2798.54|2790.84|2798.93|2791.23|2798.16|2790.46|14
1651643620000|2022-05-04 05:53:40|2798.52|2790.82|2798.52|2790.82|2798.52|2790.82|2798.52|2790.82|1
1651643630000|2022-05-04 05:53:50|2798.51|2790.81|2798.32|2790.62|2798.67|2790.97|2798.32|2790.62|5
1651643640000|2022-05-04 05:54:00|2798.18|2790.48|2798.15|2790.45|2798.54|2790.84|2798.1|2790.4|21
1651643650000|2022-05-04 05:54:10|2798.42|2790.72|2798.35|2790.65|2798.55|2790.85|2798.09|2790.39|18
1651643660000|2022-05-04 05:54:20|2798.33|2790.63|2798.15|2790.45|2798.33|2790.63|2797.88|2790.18|13
1651643670000|2022-05-04 05:54:30|2798.29|2790.59|2798.21|2790.51|2798.29|2790.59|2797.91|2790.21|14
1651643680000|2022-05-04 05:54:40|2798.23|2790.53|2798.24|2790.54|2798.56|2790.86|2797.56|2789.86|26
1651643690000|2022-05-04 05:54:50|2798.35|2790.65|2797.97|2790.27|2798.35|2790.65|2797.9|2790.2|10
1651643700000|2022-05-04 05:55:00|2797.68|2789.98|2798.1|2790.4|2798.19|2790.49|2797.41|2789.71|29
1651643710000|2022-05-04 05:55:10|2797.62|2789.92|2798.38|2790.68|2798.44|2790.74|2797.62|2789.92|23
1651643720000|2022-05-04 05:55:20|2798.4|2790.7|2798.28|2790.58|2798.5|2790.8|2797.52|2789.82|25
1651643730000|2022-05-04 05:55:30|2798.49|2790.79|2797.83|2790.13|2798.51|2790.81|2797.83|2790.13|22
1651643740000|2022-05-04 05:55:40|2798.22|2790.52|2798.18|2790.48|2798.34|2790.64|2798.18|2790.48|19
1651643750000|2022-05-04 05:55:50|2797.38|2789.68|2798.56|2790.86|2798.57|2790.87|2797.38|2789.68|16
1651643760000|2022-05-04 05:56:00|2798.45|2790.75|2798.56|2790.86|2798.65|2790.95|2797.94|2790.24|33
1651643770000|2022-05-04 05:56:10|2798.58|2790.88|2798.7|2791|2798.83|2791.13|2797.71|2790.01|24
1651643780000|2022-05-04 05:56:20|2798.78|2791.08|2798.73|2791.03|2798.82|2791.12|2798.66|2790.96|19
1651643790000|2022-05-04 05:56:30|2798.66|2790.96|2798.68|2790.98|2798.72|2791.02|2798.38|2790.68|19
1651643800000|2022-05-04 05:56:40|2798.74|2791.04|2799.12|2791.42|2799.12|2791.42|2798.68|2790.98|24
1651643810000|2022-05-04 05:56:50|2799.14|2791.44|2799.14|2791.44|2799.28|2791.58|2798.95|2791.25|19
1651643820000|2022-05-04 05:57:00|2799.02|2791.32|2799.7|2792|2800.28|2792.58|2799.02|2791.32|32
1651643830000|2022-05-04 05:57:10|2799.68|2791.98|2799.34|2791.64|2799.68|2791.98|2799.31|2791.61|27
1651643840000|2022-05-04 05:57:20|2799.64|2791.94|2798.52|2790.82|2799.64|2791.94|2798.39|2790.69|27
1651643850000|2022-05-04 05:57:30|2798.56|2790.86|2798.93|2791.23|2799.25|2791.55|2798.49|2790.79|23
1651643860000|2022-05-04 05:57:40|2799.14|2791.44|2798.78|2791.08|2799.14|2791.44|2798|2790.3|22
1651643870000|2022-05-04 05:57:50|2798.82|2791.12|2798.58|2790.88|2799.25|2791.55|2798.3|2790.6|20
1651643880000|2022-05-04 05:58:00|2798.38|2790.68|2798.47|2790.77|2798.86|2791.16|2798.3|2790.6|13
1651643890000|2022-05-04 05:58:10|2798.63|2790.93|2798.57|2790.87|2799.25|2791.55|2798.17|2790.47|18
1651643900000|2022-05-04 05:58:20|2798.36|2790.66|2798.61|2790.91|2799.14|2791.44|2797.82|2790.12|30
1651643910000|2022-05-04 05:58:30|2797.82|2790.12|2798.94|2791.24|2799.14|2791.44|2797.82|2790.12|30
1651643920000|2022-05-04 05:58:40|2798.93|2791.23|2798.92|2791.22|2799.24|2791.54|2798.86|2791.16|25
1651643930000|2022-05-04 05:58:50|2798.94|2791.24|2798.88|2791.18|2799.31|2791.61|2798.83|2791.13|22
1651643940000|2022-05-04 05:59:00|2799.07|2791.37|2797.49|2789.79|2799.38|2791.68|2797.18|2789.48|26
1651643950000|2022-05-04 05:59:10|2797.53|2789.83|2797.48|2789.78|2797.68|2789.98|2797.14|2789.44|26
1651643960000|2022-05-04 05:59:20|2797.46|2789.76|2796.89|2789.19|2797.68|2789.98|2796.63|2788.93|17
1651643970000|2022-05-04 05:59:30|2797|2789.3|2796.83|2789.13|2797|2789.3|2796.79|2789.09|10
1651643980000|2022-05-04 05:59:40|2796.82|2789.12|2796.86|2789.16|2797.51|2789.81|2796.81|2789.11|7
1651643990000|2022-05-04 05:59:50|2796.87|2789.17|2796.83|2789.13|2797.42|2789.72|2796.83|2789.13|4
1651644000000|2022-05-04 06:00:00|2796.84|2789.14|2797.5|2789.8|2797.5|2789.8|2796.83|2789.13|16
1651644010000|2022-05-04 06:00:10|2797.75|2790.05|2797.47|2789.77|2797.75|2790.05|2797.35|2789.65|19
1651644020000|2022-05-04 06:00:20|2797.43|2789.73|2796.87|2789.17|2797.91|2790.21|2796.87|2789.17|24
1651644030000|2022-05-04 06:00:30|2796.89|2789.19|2797.72|2790.02|2797.73|2790.03|2796.89|2789.19|32
1651644040000|2022-05-04 06:00:40|2797.7|2790|2797.91|2790.21|2797.97|2790.27|2797.5|2789.8|33
1651644050000|2022-05-04 06:00:50|2797.93|2790.23|2798.21|2790.51|2798.27|2790.57|2797.31|2789.61|30
1651644060000|2022-05-04 06:01:00|2798.31|2790.61|2798.25|2790.55|2798.31|2790.61|2798.02|2790.32|34
1651644070000|2022-05-04 06:01:10|2798.03|2790.33|2798.41|2790.71|2798.48|2790.78|2797.82|2790.12|23
1651644080000|2022-05-04 06:01:20|2798.47|2790.77|2798.09|2790.39|2798.51|2790.81|2797.87|2790.17|24
1651644090000|2022-05-04 06:01:30|2798.47|2790.77|2798.69|2790.99|2799.26|2791.56|2798.47|2790.77|27
1651644100000|2022-05-04 06:01:40|2799.38|2791.68|2800.8|2793.1|2801.32|2793.62|2799.38|2791.68|28
1651644110000|2022-05-04 06:01:50|2800.77|2793.07|2800.08|2792.38|2800.98|2793.28|2799.96|2792.26|32
1651644120000|2022-05-04 06:02:00|2800.09|2792.39|2799.9|2792.2|2800.59|2792.89|2799.77|2792.07|19
1651644130000|2022-05-04 06:02:10|2800|2792.3|2799.98|2792.28|2800.06|2792.36|2799.67|2791.97|23
1651644140000|2022-05-04 06:02:20|2799.76|2792.06|2799.37|2791.67|2800.04|2792.34|2799.19|2791.49|25
1651644150000|2022-05-04 06:02:30|2799.45|2791.75|2799.08|2791.38|2799.45|2791.75|2798.12|2790.42|24
1651644160000|2022-05-04 06:02:40|2799.2|2791.5|2798.96|2791.26|2799.25|2791.55|2798.12|2790.42|24
1651644170000|2022-05-04 06:02:50|2798.38|2790.68|2798.79|2791.09|2799.19|2791.49|2798.12|2790.42|27
1651644180000|2022-05-04 06:03:00|2798.58|2790.88|2798.85|2791.15|2798.86|2791.16|2798.58|2790.88|14
1651644190000|2022-05-04 06:03:10|2798.79|2791.09|2798.79|2791.09|2798.99|2791.29|2798.09|2790.39|16
1651644200000|2022-05-04 06:03:20|2798.85|2791.15|2798.79|2791.09|2798.85|2791.15|2798.09|2790.39|19
1651644210000|2022-05-04 06:03:30|2798.56|2790.86|2798.92|2791.22|2798.92|2791.22|2798.08|2790.38|17
1651644220000|2022-05-04 06:03:40|2798.59|2790.89|2799.35|2791.65|2799.55|2791.85|2798.57|2790.87|37
1651644230000|2022-05-04 06:03:50|2799.34|2791.64|2799.63|2791.93|2799.81|2792.11|2799.07|2791.37|33
1651644240000|2022-05-04 06:04:00|2799.8|2792.1|2799.32|2791.62|2799.81|2792.11|2799.26|2791.56|22
1651644250000|2022-05-04 06:04:10|2799.34|2791.64|2799.99|2792.29|2799.99|2792.29|2799.27|2791.57|20
1651644260000|2022-05-04 06:04:20|2799.8|2792.1|2799.35|2791.65|2799.81|2792.11|2798.81|2791.11|29
1651644270000|2022-05-04 06:04:30|2799.72|2792.02|2799.43|2791.73|2799.72|2792.02|2799.14|2791.44|22
1651644280000|2022-05-04 06:04:40|2799.25|2791.55|2804.14|2796.44|2804.5|2796.8|2799.21|2791.51|33
1651644290000|2022-05-04 06:04:50|2804|2796.3|2805.42|2797.72|2805.42|2797.72|2803.88|2796.18|29
1651644300000|2022-05-04 06:05:00|2805.43|2797.73|2806.78|2799.08|2807.1|2799.4|2804.56|2796.86|31
1651644310000|2022-05-04 06:05:10|2806.67|2798.97|2805.37|2797.67|2806.67|2798.97|2802.77|2795.07|37
1651644320000|2022-05-04 06:05:20|2805.21|2797.51|2805.41|2797.71|2806.01|2798.31|2804.41|2796.71|31
1651644330000|2022-05-04 06:05:30|2805.46|2797.76|2805.29|2797.59|2805.94|2798.24|2804.64|2796.94|30
1651644340000|2022-05-04 06:05:40|2805.3|2797.6|2804.2|2796.5|2805.45|2797.75|2804.2|2796.5|24
1651644350000|2022-05-04 06:05:50|2804.25|2796.55|2804.65|2796.95|2805.06|2797.36|2804.17|2796.47|24
1651644360000|2022-05-04 06:06:00|2804.42|2796.72|2804.45|2796.75|2804.65|2796.95|2804.32|2796.62|17
1651644370000|2022-05-04 06:06:10|2804.5|2796.8|2804.41|2796.71|2804.5|2796.8|2804.3|2796.6|6
1651644380000|2022-05-04 06:06:20|2804.39|2796.69|2804.4|2796.7|2804.45|2796.75|2804.29|2796.59|14
1651644390000|2022-05-04 06:06:30|2804.27|2796.57|2804.4|2796.7|2804.4|2796.7|2804.19|2796.49|11
1651644400000|2022-05-04 06:06:40|2804.19|2796.49|2804|2796.3|2804.4|2796.7|2803.22|2795.52|27
1651644410000|2022-05-04 06:06:50|2803.83|2796.13|2803.75|2796.05|2804.25|2796.55|2803.39|2795.69|19
1651644420000|2022-05-04 06:07:00|2803.86|2796.16|2803.78|2796.08|2803.94|2796.24|2803.1|2795.4|20
1651644430000|2022-05-04 06:07:10|2803.1|2795.4|2804|2796.3|2804.23|2796.53|2803.1|2795.4|22
1651644440000|2022-05-04 06:07:20|2804.14|2796.44|2804.52|2796.82|2804.52|2796.82|2803.62|2795.92|23
1651644450000|2022-05-04 06:07:30|2803.98|2796.28|2804.39|2796.69|2804.64|2796.94|2803.89|2796.19|23
1651644460000|2022-05-04 06:07:40|2804.26|2796.56|2804.32|2796.62|2804.46|2796.76|2803.5|2795.8|16
1651644470000|2022-05-04 06:07:50|2804.26|2796.56|2804.26|2796.56|2804.32|2796.62|2803.5|2795.8|16
1651644480000|2022-05-04 06:08:00|2804.5|2796.8|2803.87|2796.17|2804.5|2796.8|2803.76|2796.06|20
1651644490000|2022-05-04 06:08:10|2803.83|2796.13|2804.53|2796.83|2804.56|2796.86|2803.72|2796.02|25
1651644500000|2022-05-04 06:08:20|2804.01|2796.31|2805.41|2797.71|2805.41|2797.71|2804|2796.3|12
1651644510000|2022-05-04 06:08:30|2805.59|2797.89|2805.91|2798.21|2805.91|2798.21|2805.58|2797.88|19
1651644520000|2022-05-04 06:08:40|2805.94|2798.24|2806.3|2798.6|2806.3|2798.6|2805.93|2798.23|14
1651644530000|2022-05-04 06:08:50|2806.75|2799.05|2810.23|2802.53|2810.74|2803.04|2806.75|2799.05|11
1651644540000|2022-05-04 06:09:00|2811.64|2803.94|2811.92|2804.22|2812.17|2804.47|2810.63|2802.93|37
1651644550000|2022-05-04 06:09:10|2812.03|2804.33|2811.43|2803.73|2812.94|2805.24|2811.43|2803.73|38
1651644560000|2022-05-04 06:09:20|2811.93|2804.23|2811|2803.3|2811.93|2804.23|2810.11|2802.41|35
1651644570000|2022-05-04 06:09:30|2810.43|2802.73|2811.44|2803.74|2812.03|2804.33|2810.32|2802.62|38
1651644580000|2022-05-04 06:09:40|2811.23|2803.53|2810.71|2803.01|2811.44|2803.74|2809.97|2802.27|32
1651644590000|2022-05-04 06:09:50|2810.72|2803.02|2810.47|2802.77|2810.87|2803.17|2810.4|2802.7|23
1651644600000|2022-05-04 06:10:00|2810.51|2802.81|2810.27|2802.57|2810.67|2802.97|2810.22|2802.52|14
1651644610000|2022-05-04 06:10:10|2810.16|2802.46|2812.72|2805.02|2812.72|2805.02|2810.16|2802.46|18
1651644620000|2022-05-04 06:10:20|2812.77|2805.07|2812.92|2805.22|2814.04|2806.34|2812.77|2805.07|35
1651644630000|2022-05-04 06:10:30|2812.78|2805.08|2812.32|2804.62|2813.01|2805.31|2812.11|2804.41|35
1651644640000|2022-05-04 06:10:40|2812.26|2804.56|2811.78|2804.08|2812.26|2804.56|2811.63|2803.93|20
1651644650000|2022-05-04 06:10:50|2812.1|2804.4|2812.28|2804.58|2812.46|2804.76|2811.3|2803.6|22
1651644660000|2022-05-04 06:11:00|2812.53|2804.83|2811.81|2804.11|2812.53|2804.83|2811.38|2803.68|24
1651644670000|2022-05-04 06:11:10|2812.41|2804.71|2811.86|2804.16|2812.53|2804.83|2811.45|2803.75|15
1651644680000|2022-05-04 06:11:20|2811.8|2804.1|2811.69|2803.99|2811.81|2804.11|2811.68|2803.98|15
1651644690000|2022-05-04 06:11:30|2811.81|2804.11|2811.62|2803.92|2811.81|2804.11|2811.62|2803.92|6
1651644700000|2022-05-04 06:11:40|2811.52|2803.82|2812.47|2804.77|2812.68|2804.98|2811.52|2803.82|25
1651644710000|2022-05-04 06:11:50|2812.55|2804.85|2812.56|2804.86|2812.57|2804.87|2812.43|2804.73|17
1651644720000|2022-05-04 06:12:00|2812.55|2804.85|2814.36|2806.66|2814.36|2806.66|2812.37|2804.67|15
1651644730000|2022-05-04 06:12:10|2814.37|2806.67|2814.53|2806.83|2814.67|2806.97|2814.2|2806.5|24
1651644740000|2022-05-04 06:12:20|2814.67|2806.97|2814.5|2806.8|2814.74|2807.04|2813.82|2806.12|33
1651644750000|2022-05-04 06:12:30|2814.45|2806.75|2815.13|2807.43|2815.13|2807.43|2813.82|2806.12|34
1651644760000|2022-05-04 06:12:40|2814.53|2806.83|2814.52|2806.82|2815.13|2807.43|2814.23|2806.53|25
1651644770000|2022-05-04 06:12:50|2814.49|2806.79|2813.81|2806.11|2814.49|2806.79|2813.2|2805.5|30
1651644780000|2022-05-04 06:13:00|2813.8|2806.1|2813.19|2805.49|2813.85|2806.15|2813.19|2805.49|30
1651644790000|2022-05-04 06:13:10|2813.16|2805.46|2811.99|2804.29|2813.44|2805.74|2811.99|2804.29|35
1651644800000|2022-05-04 06:13:20|2812.65|2804.95|2812.08|2804.38|2812.7|2805|2811.79|2804.09|30
1651644810000|2022-05-04 06:13:30|2811.99|2804.29|2812.02|2804.32|2812.08|2804.38|2811.57|2803.87|30
1651644820000|2022-05-04 06:13:40|2812.03|2804.33|2813.45|2805.75|2813.49|2805.79|2812.02|2804.32|26
1651644830000|2022-05-04 06:13:50|2813.48|2805.78|2812.87|2805.17|2813.55|2805.85|2812.7|2805|26
1651644840000|2022-05-04 06:14:00|2812.97|2805.27|2812.72|2805.02|2812.97|2805.27|2812.63|2804.93|20
1651644850000|2022-05-04 06:14:10|2812.62|2804.92|2812.72|2805.02|2812.76|2805.06|2812.62|2804.92|12
1651644860000|2022-05-04 06:14:20|2812.76|2805.06|2812.42|2804.72|2812.76|2805.06|2812.31|2804.61|23
1651644870000|2022-05-04 06:14:30|2812.46|2804.76|2811.85|2804.15|2812.46|2804.76|2811.81|2804.11|17
1651644880000|2022-05-04 06:14:40|2811.87|2804.17|2811.7|2804|2812.15|2804.45|2811.34|2803.64|31
1651644890000|2022-05-04 06:14:50|2811.68|2803.98|2812.47|2804.77|2812.73|2805.03|2811.68|2803.98|27
1651644900000|2022-05-04 06:15:00|2812.73|2805.03|2812.4|2804.7|2812.73|2805.03|2812.36|2804.66|26
1651644910000|2022-05-04 06:15:10|2812.39|2804.69|2811.73|2804.03|2812.7|2805|2811.73|2804.03|24
1651644920000|2022-05-04 06:15:20|2811.72|2804.02|2812.7|2805|2812.89|2805.19|2811.72|2804.02|27
1651644930000|2022-05-04 06:15:30|2812.67|2804.97|2812.42|2804.72|2813.27|2805.57|2812.34|2804.64|33
1651644940000|2022-05-04 06:15:40|2812.62|2804.92|2813.1|2805.4|2813.1|2805.4|2812.35|2804.65|21
1651644950000|2022-05-04 06:15:50|2813.09|2805.39|2812.58|2804.88|2813.2|2805.5|2812.44|2804.74|14
1651644960000|2022-05-04 06:16:00|2812.53|2804.83|2811.88|2804.18|2812.53|2804.83|2811.88|2804.18|9
1651644970000|2022-05-04 06:16:10|2811.91|2804.21|2812.73|2805.03|2812.86|2805.16|2811.87|2804.17|11
1651644980000|2022-05-04 06:16:20|2812.94|2805.24|2813.02|2805.32|2813.02|2805.32|2812.68|2804.98|14
1651644990000|2022-05-04 06:16:30|2812.95|2805.25|2812.97|2805.27|2813.02|2805.32|2812.69|2804.99|17
1651645000000|2022-05-04 06:16:40|2813.02|2805.32|2812.58|2804.88|2813.02|2805.32|2812.16|2804.46|31
1651645010000|2022-05-04 06:16:50|2812.31|2804.61|2812.27|2804.57|2812.6|2804.9|2811.89|2804.19|23
1651645020000|2022-05-04 06:17:00|2812.16|2804.46|2812.15|2804.45|2812.16|2804.46|2812.15|2804.45|4
1651645030000|2022-05-04 06:17:10|2812.14|2804.44|2812.1|2804.4|2812.15|2804.45|2812.1|2804.4|5
1651645040000|2022-05-04 06:17:20|2811.89|2804.19|2811.89|2804.19|2811.89|2804.19|2811.89|2804.19|1
1651645060000|2022-05-04 06:17:40|2811.88|2804.18|2811.82|2804.12|2811.88|2804.18|2811.82|2804.12|2
1651645070000|2022-05-04 06:17:50|2811.72|2804.02|2811.97|2804.27|2811.98|2804.28|2811.52|2803.82|20
1651645080000|2022-05-04 06:18:00|2811.95|2804.25|2812.03|2804.33|2812.07|2804.37|2811.95|2804.25|19
1651645090000|2022-05-04 06:18:10|2812.01|2804.31|2811.97|2804.27|2812.01|2804.31|2811.89|2804.19|15
1651645100000|2022-05-04 06:18:20|2811.92|2804.22|2812.41|2804.71|2812.49|2804.79|2811.89|2804.19|25
1651645110000|2022-05-04 06:18:30|2812.55|2804.85|2812.75|2805.05|2812.82|2805.12|2812|2804.3|25
1651645120000|2022-05-04 06:18:40|2812.76|2805.06|2813.21|2805.51|2813.34|2805.64|2812.04|2804.34|25
1651645130000|2022-05-04 06:18:50|2813.22|2805.52|2813.45|2805.75|2813.77|2806.07|2812.85|2805.15|29
1651645140000|2022-05-04 06:19:00|2813.49|2805.79|2812.85|2805.15|2813.83|2806.13|2812.85|2805.15|29
1651645150000|2022-05-04 06:19:10|2812.89|2805.19|2813.36|2805.66|2813.36|2805.66|2812.7|2805|17
1651645160000|2022-05-04 06:19:20|2813.34|2805.64|2813.33|2805.63|2813.42|2805.72|2813.33|2805.63|10
1651645170000|2022-05-04 06:19:30|2813.42|2805.72|2813.63|2805.93|2813.64|2805.94|2813.16|2805.46|15
1651645180000|2022-05-04 06:19:40|2813.45|2805.75|2812.19|2804.49|2813.55|2805.85|2812.19|2804.49|13
1651645190000|2022-05-04 06:19:50|2812.06|2804.36|2812.37|2804.67|2812.37|2804.67|2812.06|2804.36|8
1651645200000|2022-05-04 06:20:00|2812.34|2804.64|2813.43|2805.73|2813.54|2805.84|2812.24|2804.54|33
1651645210000|2022-05-04 06:20:10|2813.28|2805.58|2812.18|2804.48|2813.54|2805.84|2812.16|2804.46|33
1651645220000|2022-05-04 06:20:20|2812.05|2804.35|2812.15|2804.45|2812.33|2804.63|2811.8|2804.1|26
1651645230000|2022-05-04 06:20:30|2812.16|2804.46|2811.99|2804.29|2812.23|2804.53|2811.99|2804.29|12
1651645240000|2022-05-04 06:20:40|2812|2804.3|2812.01|2804.31|2812.24|2804.54|2812|2804.3|16
1651645250000|2022-05-04 06:20:50|2812.11|2804.41|2812.24|2804.54|2812.24|2804.54|2812.07|2804.37|9
1651645260000|2022-05-04 06:21:00|2812.19|2804.49|2812.16|2804.46|2812.24|2804.54|2812.15|2804.45|13
1651645270000|2022-05-04 06:21:10|2812.4|2804.7|2812.72|2805.02|2812.76|2805.06|2812.4|2804.7|24
1651645280000|2022-05-04 06:21:20|2812.69|2804.99|2812.69|2804.99|2812.76|2805.06|2812.52|2804.82|18
1651645290000|2022-05-04 06:21:30|2812.75|2805.05|2811.93|2804.23|2812.83|2805.13|2811.91|2804.21|30
1651645300000|2022-05-04 06:21:40|2812.55|2804.85|2812.63|2804.93|2812.77|2805.07|2812.48|2804.78|21
1651645310000|2022-05-04 06:21:50|2812.62|2804.92|2812.7|2805|2812.81|2805.11|2812.5|2804.8|23
1651645320000|2022-05-04 06:22:00|2812.67|2804.97|2812.12|2804.42|2812.72|2805.02|2812.12|2804.42|22
1651645330000|2022-05-04 06:22:10|2812.13|2804.43|2812.3|2804.6|2812.35|2804.65|2812.13|2804.43|6
1651645340000|2022-05-04 06:22:20|2812.28|2804.58|2812.42|2804.72|2812.61|2804.91|2812.28|2804.58|18
1651645350000|2022-05-04 06:22:30|2812.4|2804.7|2812.73|2805.03|2812.81|2805.11|2812.37|2804.67|17
1651645360000|2022-05-04 06:22:40|2812.75|2805.05|2812.68|2804.98|2813.29|2805.59|2812.57|2804.87|26
1651645370000|2022-05-04 06:22:50|2813.14|2805.44|2813.31|2805.61|2813.31|2805.61|2812.49|2804.79|29
1651645380000|2022-05-04 06:23:00|2813.42|2805.72|2813.5|2805.8|2813.6|2805.9|2812.89|2805.19|26
1651645390000|2022-05-04 06:23:10|2813.42|2805.72|2813.32|2805.62|2813.6|2805.9|2813.2|2805.5|29
1651645400000|2022-05-04 06:23:20|2813.41|2805.71|2812.98|2805.28|2813.57|2805.87|2812.98|2805.28|12
1651645410000|2022-05-04 06:23:30|2812.97|2805.27|2812.66|2804.96|2812.97|2805.27|2812.64|2804.94|10
1651645420000|2022-05-04 06:23:40|2812.64|2804.94|2812.04|2804.34|2812.66|2804.96|2812.04|2804.34|15
1651645430000|2022-05-04 06:23:50|2812.63|2804.93|2812.34|2804.64|2812.63|2804.93|2812.04|2804.34|23
1651645440000|2022-05-04 06:24:00|2812.46|2804.76|2812.84|2805.14|2812.84|2805.14|2812.04|2804.34|18
1651645450000|2022-05-04 06:24:10|2812.44|2804.74|2813.06|2805.36|2813.1|2805.4|2812.34|2804.64|23
1651645460000|2022-05-04 06:24:20|2813.05|2805.35|2813.43|2805.73|2813.57|2805.87|2812.34|2804.64|18
1651645470000|2022-05-04 06:24:30|2813.57|2805.87|2813.05|2805.35|2813.73|2806.03|2813.05|2805.35|20
1651645480000|2022-05-04 06:24:40|2813.22|2805.52|2812.53|2804.83|2813.27|2805.57|2812.4|2804.7|23
1651645490000|2022-05-04 06:24:50|2812.4|2804.7|2812.9|2805.2|2813.28|2805.58|2812.3|2804.6|26
1651645500000|2022-05-04 06:25:00|2812.94|2805.24|2813.14|2805.44|2813.2|2805.5|2812.34|2804.64|21
1651645510000|2022-05-04 06:25:10|2813.08|2805.38|2813.1|2805.4|2813.15|2805.45|2812.73|2805.03|24
1651645520000|2022-05-04 06:25:20|2812.71|2805.01|2814.25|2806.55|2814.25|2806.55|2812.7|2805|21
1651645530000|2022-05-04 06:25:30|2813.73|2806.03|2813.38|2805.68|2814.25|2806.55|2812.72|2805.02|23
1651645540000|2022-05-04 06:25:40|2813.36|2805.66|2811.98|2804.28|2813.37|2805.67|2811.86|2804.16|22
1651645550000|2022-05-04 06:25:50|2812.63|2804.93|2811.86|2804.16|2812.63|2804.93|2811.86|2804.16|17
1651645560000|2022-05-04 06:26:00|2812.04|2804.34|2811.93|2804.23|2812.63|2804.93|2811.82|2804.12|19
1651645570000|2022-05-04 06:26:10|2811.89|2804.19|2811.93|2804.23|2812.63|2804.93|2811.73|2804.03|25
1651645580000|2022-05-04 06:26:20|2812.63|2804.93|2811.75|2804.05|2812.63|2804.93|2811.69|2803.99|13
1651645590000|2022-05-04 06:26:30|2811.62|2803.92|2811.69|2803.99|2812.63|2804.93|2811.51|2803.81|24
1651645600000|2022-05-04 06:26:40|2811.62|2803.92|2811.11|2803.41|2811.88|2804.18|2810.85|2803.15|24
1651645610000|2022-05-04 06:26:50|2811.12|2803.42|2810.97|2803.27|2811.73|2804.03|2810.87|2803.17|14
1651645620000|2022-05-04 06:27:00|2810.87|2803.17|2811.88|2804.18|2811.88|2804.18|2810.87|2803.17|26
1651645630000|2022-05-04 06:27:10|2811.83|2804.13|2811.9|2804.2|2811.93|2804.23|2811.44|2803.74|19
1651645640000|2022-05-04 06:27:20|2811.85|2804.15|2811.23|2803.53|2812.41|2804.71|2811.22|2803.52|22
1651645650000|2022-05-04 06:27:30|2811.28|2803.58|2811.17|2803.47|2811.38|2803.68|2811.17|2803.47|12
1651645660000|2022-05-04 06:27:40|2811.14|2803.44|2811.11|2803.41|2811.31|2803.61|2811.11|2803.41|10
1651645670000|2022-05-04 06:27:50|2811.29|2803.59|2810.93|2803.23|2811.29|2803.59|2810.93|2803.23|7
1651645680000|2022-05-04 06:28:00|2810.94|2803.24|2811.02|2803.32|2811.14|2803.44|2810.93|2803.23|5
1651645690000|2022-05-04 06:28:10|2810.94|2803.24|2810.97|2803.27|2810.97|2803.27|2810.94|2803.24|7
1651645700000|2022-05-04 06:28:20|2810.95|2803.25|2810.95|2803.25|2810.97|2803.27|2810.95|2803.25|3
1651645710000|2022-05-04 06:28:30|2810.94|2803.24|2810.91|2803.21|2810.94|2803.24|2810.91|2803.21|3
1651645720000|2022-05-04 06:28:40|2810.94|2803.24|2810.92|2803.22|2811.35|2803.65|2810.91|2803.21|11
1651645730000|2022-05-04 06:28:50|2810.91|2803.21|2811.04|2803.34|2811.35|2803.65|2810.91|2803.21|8
1651645740000|2022-05-04 06:29:00|2811.26|2803.56|2811.18|2803.48|2811.27|2803.57|2810.97|2803.27|21
1651645750000|2022-05-04 06:29:10|2811.19|2803.49|2811.19|2803.49|2811.35|2803.65|2811.18|2803.48|11
1651645760000|2022-05-04 06:29:20|2811.18|2803.48|2811.22|2803.52|2811.29|2803.59|2811.18|2803.48|7
1651645770000|2022-05-04 06:29:30|2811.16|2803.46|2811.16|2803.46|2811.17|2803.47|2811.16|2803.46|5
1651645780000|2022-05-04 06:29:40|2811.17|2803.47|2811.16|2803.46|2811.17|2803.47|2811.16|2803.46|2
1651645790000|2022-05-04 06:29:50|2811.17|2803.47|2811.18|2803.48|2811.18|2803.48|2811.17|2803.47|2
1651645800000|2022-05-04 06:30:00|2811.17|2803.47|2811.49|2803.79|2811.5|2803.8|2811.17|2803.47|12
1651645810000|2022-05-04 06:30:10|2811.48|2803.78|2811.39|2803.69|2811.49|2803.79|2811.27|2803.57|13
1651645820000|2022-05-04 06:30:20|2811.41|2803.71|2811.27|2803.57|2811.5|2803.8|2811.27|2803.57|18
1651645830000|2022-05-04 06:30:30|2811.49|2803.79|2811.28|2803.58|2811.61|2803.91|2811.27|2803.57|14
1651645840000|2022-05-04 06:30:40|2811.55|2803.85|2811.23|2803.53|2811.6|2803.9|2811.16|2803.46|17
1651645850000|2022-05-04 06:30:50|2811.41|2803.71|2811.27|2803.57|2811.49|2803.79|2811.07|2803.37|18
1651645860000|2022-05-04 06:31:00|2811.08|2803.38|2811.5|2803.8|2811.5|2803.8|2811.07|2803.37|8
1651645870000|2022-05-04 06:31:10|2811.51|2803.81|2811.47|2803.77|2811.59|2803.89|2811.44|2803.74|11
1651645880000|2022-05-04 06:31:20|2811.6|2803.9|2812.43|2804.73|2812.51|2804.81|2811.44|2803.74|25
1651645890000|2022-05-04 06:31:30|2812.22|2804.52|2812.15|2804.45|2812.51|2804.81|2812.01|2804.31|8
1651645900000|2022-05-04 06:31:40|2812.09|2804.39|2812.09|2804.39|2812.2|2804.5|2812.09|2804.39|7
1651645910000|2022-05-04 06:31:50|2812.2|2804.5|2812.15|2804.45|2812.2|2804.5|2812.15|2804.45|2
1651645920000|2022-05-04 06:32:00|2811.79|2804.09|2811.79|2804.09|2812.31|2804.61|2811.36|2803.66|18
1651645930000|2022-05-04 06:32:10|2812.04|2804.34|2811.66|2803.96|2812.2|2804.5|2811.62|2803.92|20
1651645940000|2022-05-04 06:32:20|2811.42|2803.72|2811.67|2803.97|2811.67|2803.97|2811.35|2803.65|15
1651645950000|2022-05-04 06:32:30|2811.57|2803.87|2811.42|2803.72|2811.67|2803.97|2811.42|2803.72|8
1651645960000|2022-05-04 06:32:40|2811.34|2803.64|2811.33|2803.63|2811.34|2803.64|2811.32|2803.62|8
1651645970000|2022-05-04 06:32:50|2811.32|2803.62|2811.29|2803.59|2811.32|2803.62|2811.29|2803.59|15
1651645980000|2022-05-04 06:33:00|2811.31|2803.61|2811.34|2803.64|2811.34|2803.64|2811.28|2803.58|12
1651645990000|2022-05-04 06:33:10|2811.32|2803.62|2811.25|2803.55|2811.34|2803.64|2811.25|2803.55|10
1651646000000|2022-05-04 06:33:20|2810.83|2803.13|2810.79|2803.09|2810.87|2803.17|2810.79|2803.09|18
1651646010000|2022-05-04 06:33:30|2810.8|2803.1|2810.71|2803.01|2810.89|2803.19|2810.57|2802.87|13
1651646020000|2022-05-04 06:33:40|2810.77|2803.07|2810.77|2803.07|2810.89|2803.19|2810.57|2802.87|9
1651646030000|2022-05-04 06:33:50|2810.76|2803.06|2810.68|2802.98|2810.86|2803.16|2810.63|2802.93|16
1651646040000|2022-05-04 06:34:00|2810.55|2802.85|2810.89|2803.19|2811.43|2803.73|2810.53|2802.83|20
1651646050000|2022-05-04 06:34:10|2811.54|2803.84|2810.7|2803|2811.54|2803.84|2810.69|2802.99|22
1651646060000|2022-05-04 06:34:20|2811.09|2803.39|2810.98|2803.28|2811.1|2803.4|2810.63|2802.93|19
1651646070000|2022-05-04 06:34:30|2811.1|2803.4|2810.95|2803.25|2811.1|2803.4|2810.69|2802.99|18
1651646080000|2022-05-04 06:34:40|2811.09|2803.39|2810.57|2802.87|2811.09|2803.39|2810.57|2802.87|21
1651646090000|2022-05-04 06:34:50|2810.56|2802.86|2810.62|2802.92|2810.63|2802.93|2810.52|2802.82|17
1651646100000|2022-05-04 06:35:00|2810.68|2802.98|2810.59|2802.89|2810.68|2802.98|2810.54|2802.84|15
1651646110000|2022-05-04 06:35:10|2810.57|2802.87|2810.89|2803.19|2811.19|2803.49|2810.47|2802.77|14
1651646120000|2022-05-04 06:35:20|2810.91|2803.21|2811.74|2804.04|2811.8|2804.1|2810.89|2803.19|21
1651646130000|2022-05-04 06:35:30|2811.8|2804.1|2811.8|2804.1|2811.8|2804.1|2811.73|2804.03|7
1651646140000|2022-05-04 06:35:40|2811.74|2804.04|2811.88|2804.18|2812.05|2804.35|2811.59|2803.89|16
1651646150000|2022-05-04 06:35:50|2811.94|2804.24|2811.54|2803.84|2812.12|2804.42|2811.53|2803.83|19
1651646160000|2022-05-04 06:36:00|2811.6|2803.9|2812.34|2804.64|2812.49|2804.79|2811.53|2803.83|26
1651646170000|2022-05-04 06:36:10|2812.36|2804.66|2812.13|2804.43|2812.89|2805.19|2812.04|2804.34|33
1651646180000|2022-05-04 06:36:20|2812.25|2804.55|2812.32|2804.62|2812.35|2804.65|2812.06|2804.36|29
1651646190000|2022-05-04 06:36:30|2812.34|2804.64|2812.08|2804.38|2812.51|2804.81|2811.5|2803.8|34
1651646200000|2022-05-04 06:36:40|2812.27|2804.57|2812.21|2804.51|2812.3|2804.6|2811.97|2804.27|32
1651646210000|2022-05-04 06:36:50|2812.14|2804.44|2812.35|2804.65|2812.36|2804.66|2811.48|2803.78|25
1651646220000|2022-05-04 06:37:00|2812.27|2804.57|2812.16|2804.46|2812.4|2804.7|2811.6|2803.9|28
1651646230000|2022-05-04 06:37:10|2812.28|2804.58|2812.33|2804.63|2812.45|2804.75|2812.03|2804.33|15
1651646240000|2022-05-04 06:37:20|2812.39|2804.69|2812.45|2804.75|2812.45|2804.75|2812.33|2804.63|16
1651646250000|2022-05-04 06:37:30|2812.39|2804.69|2812.35|2804.65|2812.45|2804.75|2812.24|2804.54|8
1651646260000|2022-05-04 06:37:40|2812.34|2804.64|2812.35|2804.65|2812.35|2804.65|2812.08|2804.38|8
1651646270000|2022-05-04 06:37:50|2812.34|2804.64|2812.27|2804.57|2812.35|2804.65|2812.04|2804.34|21
1651646280000|2022-05-04 06:38:00|2812.07|2804.37|2812.19|2804.49|2812.35|2804.65|2812.06|2804.36|18
1651646290000|2022-05-04 06:38:10|2812.3|2804.6|2812.12|2804.42|2812.3|2804.6|2811.97|2804.27|17
1651646300000|2022-05-04 06:38:20|2812.22|2804.52|2812.21|2804.51|2812.22|2804.52|2812.12|2804.42|19
1651646310000|2022-05-04 06:38:30|2812.12|2804.42|2812.1|2804.4|2812.21|2804.51|2811.8|2804.1|23
1651646320000|2022-05-04 06:38:40|2812.12|2804.42|2812.52|2804.82|2812.52|2804.82|2811.94|2804.24|10
1651646330000|2022-05-04 06:38:50|2812.51|2804.81|2812.63|2804.93|2813.1|2805.4|2812.37|2804.67|25
1651646340000|2022-05-04 06:39:00|2812.65|2804.95|2812.55|2804.85|2812.92|2805.22|2812.4|2804.7|28
1651646350000|2022-05-04 06:39:10|2812.57|2804.87|2813.33|2805.63|2813.33|2805.63|2812.39|2804.69|34
1651646360000|2022-05-04 06:39:20|2813.4|2805.7|2813.73|2806.03|2813.73|2806.03|2813.35|2805.65|23
1651646370000|2022-05-04 06:39:30|2813.72|2806.02|2813.67|2805.97|2813.72|2806.02|2813.5|2805.8|27
1651646380000|2022-05-04 06:39:40|2813.72|2806.02|2813.42|2805.72|2813.93|2806.23|2813.42|2805.72|25
1651646390000|2022-05-04 06:39:50|2813.41|2805.71|2813.71|2806.01|2813.71|2806.01|2813.37|2805.67|20
1651646400000|2022-05-04 06:40:00|2813.58|2805.88|2813.55|2805.85|2813.71|2806.01|2813.43|2805.73|31
1651646410000|2022-05-04 06:40:10|2813.69|2805.99|2813.71|2806.01|2813.71|2806.01|2813.5|2805.8|10
1651646420000|2022-05-04 06:40:20|2813.58|2805.88|2813.4|2805.7|2813.58|2805.88|2813.34|2805.64|12
1651646430000|2022-05-04 06:40:30|2813.43|2805.73|2813.54|2805.84|2813.6|2805.9|2813.34|2805.64|21
1651646440000|2022-05-04 06:40:40|2813.55|2805.85|2813.56|2805.86|2813.56|2805.86|2813.54|2805.84|9
1651646450000|2022-05-04 06:40:50|2813.6|2805.9|2813.74|2806.04|2813.74|2806.04|2813.57|2805.87|10
1651646460000|2022-05-04 06:41:00|2813.83|2806.13|2814.13|2806.43|2814.6|2806.9|2813.83|2806.13|22
1651646470000|2022-05-04 06:41:10|2814.1|2806.4|2814.06|2806.36|2814.15|2806.45|2813.62|2805.92|29
1651646480000|2022-05-04 06:41:20|2814.07|2806.37|2814.26|2806.56|2814.26|2806.56|2813.65|2805.95|31
1651646490000|2022-05-04 06:41:30|2814.25|2806.55|2814.51|2806.81|2814.51|2806.81|2814.11|2806.41|23
1651646500000|2022-05-04 06:41:40|2814.52|2806.82|2814.65|2806.95|2814.85|2807.15|2814.47|2806.77|29
1651646510000|2022-05-04 06:41:50|2814.63|2806.93|2815.43|2807.73|2815.62|2807.92|2814.51|2806.81|34
1651646520000|2022-05-04 06:42:00|2815.39|2807.69|2815.51|2807.81|2817.06|2809.36|2814.84|2807.14|37
1651646530000|2022-05-04 06:42:10|2815.38|2807.68|2815.59|2807.89|2815.67|2807.97|2814.47|2806.77|34
1651646540000|2022-05-04 06:42:20|2815.72|2808.02|2815.35|2807.65|2815.97|2808.27|2815.14|2807.44|36
1651646550000|2022-05-04 06:42:30|2815.91|2808.21|2815.44|2807.74|2815.97|2808.27|2814.76|2807.06|28
1651646560000|2022-05-04 06:42:40|2815.21|2807.51|2814.48|2806.78|2815.21|2807.51|2813.88|2806.18|25
1651646570000|2022-05-04 06:42:50|2814.34|2806.64|2813.75|2806.05|2814.44|2806.74|2813.74|2806.04|20
1651646580000|2022-05-04 06:43:00|2813.77|2806.07|2813.77|2806.07|2813.77|2806.07|2813.77|2806.07|1
1651646590000|2022-05-04 06:43:10|2813.75|2806.05|2813.74|2806.04|2813.75|2806.05|2813.74|2806.04|6
1651646600000|2022-05-04 06:43:20|2813.75|2806.05|2814.28|2806.58|2814.28|2806.58|2813.75|2806.05|15
1651646610000|2022-05-04 06:43:30|2814.17|2806.47|2814.28|2806.58|2814.28|2806.58|2814.07|2806.37|13
1651646620000|2022-05-04 06:43:40|2814.24|2806.54|2814.61|2806.91|2814.61|2806.91|2814.13|2806.43|20
1651646630000|2022-05-04 06:43:50|2814.64|2806.94|2814.94|2807.24|2815.22|2807.52|2814.64|2806.94|23
1651646640000|2022-05-04 06:44:00|2814.85|2807.15|2815.83|2808.13|2816.02|2808.32|2814.85|2807.15|32
1651646650000|2022-05-04 06:44:10|2816.01|2808.31|2815.84|2808.14|2816.12|2808.42|2815.79|2808.09|20
1651646660000|2022-05-04 06:44:20|2816.19|2808.49|2815.71|2808.01|2816.26|2808.56|2815.69|2807.99|17
1651646670000|2022-05-04 06:44:30|2815.75|2808.05|2815.68|2807.98|2815.83|2808.13|2815.61|2807.91|12
1651646680000|2022-05-04 06:44:40|2815.18|2807.48|2815.91|2808.21|2815.91|2808.21|2815.1|2807.4|21
1651646690000|2022-05-04 06:44:50|2815.81|2808.11|2817.75|2810.05|2817.75|2810.05|2815.81|2808.11|28
1651646700000|2022-05-04 06:45:00|2817.84|2810.14|2817.63|2809.93|2817.91|2810.21|2817.38|2809.68|34
1651646710000|2022-05-04 06:45:10|2817.58|2809.88|2816.99|2809.29|2817.61|2809.91|2816.97|2809.27|31
1651646720000|2022-05-04 06:45:20|2816.96|2809.26|2816.17|2808.47|2817.15|2809.45|2816.17|2808.47|26
1651646730000|2022-05-04 06:45:30|2816.2|2808.5|2816.58|2808.88|2816.61|2808.91|2815.48|2807.78|29
1651646740000|2022-05-04 06:45:40|2816.45|2808.75|2816.13|2808.43|2816.45|2808.75|2815.53|2807.83|28
1651646750000|2022-05-04 06:45:50|2816.08|2808.38|2816|2808.3|2816.15|2808.45|2815.78|2808.08|20
1651646760000|2022-05-04 06:46:00|2815.99|2808.29|2816.17|2808.47|2816.17|2808.47|2815.95|2808.25|22
1651646770000|2022-05-04 06:46:10|2816.2|2808.5|2816.23|2808.53|2816.57|2808.87|2816.08|2808.38|24
1651646780000|2022-05-04 06:46:20|2816.26|2808.56|2816.13|2808.43|2816.37|2808.67|2816.08|2808.38|17
1651646790000|2022-05-04 06:46:30|2816.09|2808.39|2815.78|2808.08|2816.5|2808.8|2815.78|2808.08|10
1651646800000|2022-05-04 06:46:40|2815.83|2808.13|2815.5|2807.8|2815.95|2808.25|2815.5|2807.8|18
1651646810000|2022-05-04 06:46:50|2815.95|2808.25|2815.9|2808.2|2816.03|2808.33|2815.75|2808.05|26
1651646820000|2022-05-04 06:47:00|2815.83|2808.13|2816.04|2808.34|2816.05|2808.35|2815.33|2807.63|29
1651646830000|2022-05-04 06:47:10|2816.05|2808.35|2815.72|2808.02|2816.24|2808.54|2815.51|2807.81|28
1651646840000|2022-05-04 06:47:20|2815.75|2808.05|2815.96|2808.26|2816.03|2808.33|2815.37|2807.67|26
1651646850000|2022-05-04 06:47:30|2816.02|2808.32|2815.92|2808.22|2816.36|2808.66|2815.49|2807.79|32
1651646860000|2022-05-04 06:47:40|2815.8|2808.1|2816.2|2808.5|2816.43|2808.73|2815.8|2808.1|30
1651646870000|2022-05-04 06:47:50|2816.23|2808.53|2816.56|2808.86|2816.73|2809.03|2816.07|2808.37|10
1651646880000|2022-05-04 06:48:00|2816.22|2808.52|2816.66|2808.96|2816.67|2808.97|2815.95|2808.25|28
1651646890000|2022-05-04 06:48:10|2816.65|2808.95|2816.59|2808.89|2816.79|2809.09|2816.34|2808.64|32
1651646900000|2022-05-04 06:48:20|2816.54|2808.84|2816.55|2808.85|2816.88|2809.18|2816.34|2808.64|28
1651646910000|2022-05-04 06:48:30|2816.69|2808.99|2816.49|2808.79|2816.69|2808.99|2816.22|2808.52|21
1651646920000|2022-05-04 06:48:40|2816.48|2808.78|2816.4|2808.7|2816.54|2808.84|2815.56|2807.86|25
1651646930000|2022-05-04 06:48:50|2816.42|2808.72|2816.27|2808.57|2816.61|2808.91|2815.88|2808.18|31
1651646940000|2022-05-04 06:49:00|2816.28|2808.58|2816.96|2809.26|2817.13|2809.43|2816|2808.3|32
1651646950000|2022-05-04 06:49:10|2816.98|2809.28|2816.91|2809.21|2817.13|2809.43|2816.32|2808.62|29
1651646960000|2022-05-04 06:49:20|2816.86|2809.16|2816.87|2809.17|2816.99|2809.29|2816.7|2809|29
1651646970000|2022-05-04 06:49:30|2816.77|2809.07|2817.51|2809.81|2817.51|2809.81|2816.29|2808.59|25
1651646980000|2022-05-04 06:49:40|2817.42|2809.72|2817.68|2809.98|2817.74|2810.04|2817.15|2809.45|30
1651646990000|2022-05-04 06:49:50|2817.67|2809.97|2817.56|2809.86|2817.73|2810.03|2817.52|2809.82|15
1651647000000|2022-05-04 06:50:00|2817.49|2809.79|2817.31|2809.61|2817.49|2809.79|2817.29|2809.59|21
1651647010000|2022-05-04 06:50:10|2817.48|2809.78|2817.4|2809.7|2817.48|2809.78|2817.29|2809.59|20
1651647020000|2022-05-04 06:50:20|2817.46|2809.76|2817.52|2809.82|2817.55|2809.85|2817.41|2809.71|18
1651647030000|2022-05-04 06:50:30|2817.55|2809.85|2817.42|2809.72|2817.55|2809.85|2817.4|2809.7|15
1651647040000|2022-05-04 06:50:40|2817.4|2809.7|2817.42|2809.72|2817.52|2809.82|2817.33|2809.63|13
1651647050000|2022-05-04 06:50:50|2817.46|2809.76|2817.41|2809.71|2817.63|2809.93|2816.93|2809.23|23
1651647060000|2022-05-04 06:51:00|2817.5|2809.8|2817.3|2809.6|2817.62|2809.92|2817.3|2809.6|24
1651647070000|2022-05-04 06:51:10|2817.28|2809.58|2816.8|2809.1|2817.61|2809.91|2816.8|2809.1|28
1651647080000|2022-05-04 06:51:20|2817.39|2809.69|2817.58|2809.88|2817.63|2809.93|2817.37|2809.67|25
1651647090000|2022-05-04 06:51:30|2817.62|2809.92|2817.64|2809.94|2817.64|2809.94|2817.35|2809.65|16
1651647100000|2022-05-04 06:51:40|2817.51|2809.81|2817.55|2809.85|2817.98|2810.28|2817.35|2809.65|16
1651647110000|2022-05-04 06:51:50|2817.37|2809.67|2817.12|2809.42|2817.79|2810.09|2816.77|2809.07|20
1651647120000|2022-05-04 06:52:00|2817.17|2809.47|2817.14|2809.44|2817.19|2809.49|2816.46|2808.76|28
1651647130000|2022-05-04 06:52:10|2817.12|2809.42|2817.2|2809.5|2817.21|2809.51|2816.35|2808.65|26
1651647140000|2022-05-04 06:52:20|2817.44|2809.74|2817.53|2809.83|2817.53|2809.83|2816.55|2808.85|18
1651647150000|2022-05-04 06:52:30|2817.13|2809.43|2817.06|2809.36|2817.53|2809.83|2816.64|2808.94|24
1651647160000|2022-05-04 06:52:40|2817.05|2809.35|2816.95|2809.25|2817.29|2809.59|2816.33|2808.63|29
1651647170000|2022-05-04 06:52:50|2817.01|2809.31|2817.11|2809.41|2817.33|2809.63|2816.84|2809.14|18
1651647180000|2022-05-04 06:53:00|2816.88|2809.18|2817.08|2809.38|2817.12|2809.42|2816.58|2808.88|26
1651647190000|2022-05-04 06:53:10|2817.11|2809.41|2817.04|2809.34|2817.13|2809.43|2816.85|2809.15|23
1651647200000|2022-05-04 06:53:20|2817.07|2809.37|2817.45|2809.75|2817.45|2809.75|2816.84|2809.14|21
1651647210000|2022-05-04 06:53:30|2817.44|2809.74|2817.22|2809.52|2817.45|2809.75|2817.17|2809.47|13
1651647230000|2022-05-04 06:53:50|2817.25|2809.55|2817.38|2809.68|2817.6|2809.9|2816.98|2809.28|14
1651647240000|2022-05-04 06:54:00|2817.3|2809.6|2816.95|2809.25|2817.39|2809.69|2816.95|2809.25|15
1651647250000|2022-05-04 06:54:10|2817.35|2809.65|2817.15|2809.45|2817.35|2809.65|2817.15|2809.45|9
1651647260000|2022-05-04 06:54:20|2817.04|2809.34|2817.15|2809.45|2817.15|2809.45|2817.04|2809.34|11
1651647270000|2022-05-04 06:54:30|2817.05|2809.35|2816.77|2809.07|2817.15|2809.45|2816.19|2808.49|22
1651647280000|2022-05-04 06:54:40|2816.97|2809.27|2816.53|2808.83|2816.97|2809.27|2816.37|2808.67|25
1651647290000|2022-05-04 06:54:50|2816.82|2809.12|2816.41|2808.71|2816.82|2809.12|2815.72|2808.02|24
1651647300000|2022-05-04 06:55:00|2816.48|2808.78|2816.34|2808.64|2816.53|2808.83|2816.28|2808.58|28
1651647310000|2022-05-04 06:55:10|2816.4|2808.7|2816.15|2808.45|2816.45|2808.75|2815.72|2808.02|21
1651647320000|2022-05-04 06:55:20|2816.34|2808.64|2816.15|2808.45|2816.41|2808.71|2815.72|2808.02|10
1651647330000|2022-05-04 06:55:30|2816.31|2808.61|2815.41|2807.71|2816.31|2808.61|2815.33|2807.63|16
1651647340000|2022-05-04 06:55:40|2815.48|2807.78|2815.32|2807.62|2815.72|2808.02|2815.28|2807.58|19
1651647350000|2022-05-04 06:55:50|2815.4|2807.7|2815.4|2807.7|2815.72|2808.02|2815.24|2807.54|14
1651647360000|2022-05-04 06:56:00|2815.3|2807.6|2816.18|2808.48|2816.18|2808.48|2815.29|2807.59|17
1651647370000|2022-05-04 06:56:10|2816.09|2808.39|2816.96|2809.26|2816.96|2809.26|2816.08|2808.38|14
1651647380000|2022-05-04 06:56:20|2817.14|2809.44|2816.99|2809.29|2817.23|2809.53|2816.84|2809.14|16
1651647390000|2022-05-04 06:56:30|2817.02|2809.32|2819.11|2811.41|2819.11|2811.41|2817.02|2809.32|10
1651647400000|2022-05-04 06:56:40|2819.03|2811.33|2818.48|2810.78|2819.55|2811.85|2818.44|2810.74|35
1651647410000|2022-05-04 06:56:50|2818.52|2810.82|2818.15|2810.45|2818.53|2810.83|2818.09|2810.39|27
1651647420000|2022-05-04 06:57:00|2818.14|2810.44|2816.44|2808.74|2818.24|2810.54|2816.29|2808.59|27
1651647430000|2022-05-04 06:57:10|2816.45|2808.75|2817.5|2809.8|2817.5|2809.8|2816.23|2808.53|36
1651647440000|2022-05-04 06:57:20|2817.52|2809.82|2819.64|2811.94|2819.64|2811.94|2817.52|2809.82|37
1651647450000|2022-05-04 06:57:30|2819.66|2811.96|2819.97|2812.27|2820.22|2812.52|2819.53|2811.83|31
1651647460000|2022-05-04 06:57:40|2820.01|2812.31|2819.58|2811.88|2820.01|2812.31|2819.56|2811.86|27
1651647470000|2022-05-04 06:57:50|2819.59|2811.89|2819.53|2811.83|2819.65|2811.95|2819.53|2811.83|11
1651647480000|2022-05-04 06:58:00|2819.51|2811.81|2819.9|2812.2|2819.9|2812.2|2819.19|2811.49|30
1651647490000|2022-05-04 06:58:10|2819.94|2812.24|2820.23|2812.53|2820.24|2812.54|2819.72|2812.02|27
1651647500000|2022-05-04 06:58:20|2820.24|2812.54|2821.13|2813.43|2821.45|2813.75|2820.17|2812.47|26
1651647510000|2022-05-04 06:58:30|2821.48|2813.78|2820.8|2813.1|2821.48|2813.78|2820.05|2812.35|26
1651647520000|2022-05-04 06:58:40|2821|2813.3|2820.04|2812.34|2821.09|2813.39|2820.04|2812.34|20
1651647530000|2022-05-04 06:58:50|2820.1|2812.4|2819.77|2812.07|2820.24|2812.54|2819.77|2812.07|17
1651647540000|2022-05-04 06:59:00|2819.93|2812.23|2820.33|2812.63|2820.33|2812.63|2819.75|2812.05|18
1651647550000|2022-05-04 06:59:10|2820.42|2812.72|2821|2813.3|2821|2813.3|2820.38|2812.68|16
1651647560000|2022-05-04 06:59:20|2820.97|2813.27|2820.66|2812.96|2821.31|2813.61|2820.6|2812.9|29
1651647570000|2022-05-04 06:59:30|2820.6|2812.9|2820.63|2812.93|2820.83|2813.13|2820.45|2812.75|25
1651647580000|2022-05-04 06:59:40|2820.62|2812.92|2820.7|2813|2821.02|2813.32|2820.27|2812.57|26
1651647590000|2022-05-04 06:59:50|2820.67|2812.97|2820.87|2813.17|2820.98|2813.28|2820.64|2812.94|22
1651647600000|2022-05-04 07:00:00|2820.33|2812.63|2821.82|2814.12|2822.01|2814.31|2820.26|2812.56|36
1651647610000|2022-05-04 07:00:10|2821.81|2814.11|2821.84|2814.14|2822.04|2814.34|2821.65|2813.95|35
1651647620000|2022-05-04 07:00:20|2822.01|2814.31|2822.01|2814.31|2822.03|2814.33|2821.39|2813.69|33
1651647630000|2022-05-04 07:00:30|2822.03|2814.33|2822.02|2814.32|2822.62|2814.92|2822.01|2814.31|34
1651647640000|2022-05-04 07:00:40|2821.96|2814.26|2815.03|2807.33|2822.2|2814.5|2815.03|2807.33|37
1651647650000|2022-05-04 07:00:50|2815.02|2807.32|2816.98|2809.28|2817.39|2809.69|2814.15|2806.45|38
1651647660000|2022-05-04 07:01:00|2817.01|2809.31|2816.98|2809.28|2817.38|2809.68|2816.14|2808.44|36
1651647670000|2022-05-04 07:01:10|2817|2809.3|2817.32|2809.62|2817.85|2810.15|2816.91|2809.21|34
1651647680000|2022-05-04 07:01:20|2817.33|2809.63|2817.72|2810.02|2817.86|2810.16|2817.33|2809.63|21
1651647690000|2022-05-04 07:01:30|2817.68|2809.98|2814.53|2806.83|2817.91|2810.21|2814.24|2806.54|37
1651647700000|2022-05-04 07:01:40|2814.65|2806.95|2815.09|2807.39|2815.09|2807.39|2814.55|2806.85|37
1651647710000|2022-05-04 07:01:50|2815.12|2807.42|2814.66|2806.96|2815.18|2807.48|2814.66|2806.96|19
1651647720000|2022-05-04 07:02:00|2814.78|2807.08|2815.88|2808.18|2816.52|2808.82|2814.75|2807.05|30
1651647730000|2022-05-04 07:02:10|2816.09|2808.39|2814.6|2806.9|2816.09|2808.39|2814.6|2806.9|32
1651647740000|2022-05-04 07:02:20|2814.73|2807.03|2814.91|2807.21|2814.91|2807.21|2814.3|2806.6|27
1651647750000|2022-05-04 07:02:30|2814.9|2807.2|2814.4|2806.7|2815.36|2807.66|2814.31|2806.61|32
1651647760000|2022-05-04 07:02:40|2814.26|2806.56|2814.96|2807.26|2814.96|2807.26|2814.26|2806.56|17
1651647770000|2022-05-04 07:02:50|2814.48|2806.78|2814.9|2807.2|2815.11|2807.41|2813.97|2806.27|23
1651647780000|2022-05-04 07:03:00|2814.89|2807.19|2816.72|2809.02|2816.78|2809.08|2814.66|2806.96|37
1651647790000|2022-05-04 07:03:10|2816.58|2808.88|2816.64|2808.94|2816.99|2809.29|2816.47|2808.77|33
1651647800000|2022-05-04 07:03:20|2816.92|2809.22|2816.35|2808.65|2816.99|2809.29|2816.35|2808.65|28
1651647810000|2022-05-04 07:03:30|2816.45|2808.75|2815.69|2807.99|2816.98|2809.28|2815.58|2807.88|34
1651647820000|2022-05-04 07:03:40|2815.64|2807.94|2815.67|2807.97|2816.14|2808.44|2815.64|2807.94|30
1651647830000|2022-05-04 07:03:50|2815.68|2807.98|2815.78|2808.08|2816.23|2808.53|2815.28|2807.58|29
1651647840000|2022-05-04 07:04:00|2816.2|2808.5|2815.81|2808.11|2816.33|2808.63|2815.46|2807.76|33
1651647850000|2022-05-04 07:04:10|2815.69|2807.99|2816.29|2808.59|2816.41|2808.71|2815.61|2807.91|32
1651647860000|2022-05-04 07:04:20|2816.3|2808.6|2816.12|2808.42|2816.56|2808.86|2815.89|2808.19|16
1651647870000|2022-05-04 07:04:30|2815.98|2808.28|2816|2808.3|2816.28|2808.58|2815.89|2808.19|22
1651647880000|2022-05-04 07:04:40|2815.94|2808.24|2815.7|2808|2816.31|2808.61|2815.58|2807.88|31
1651647890000|2022-05-04 07:04:50|2815.72|2808.02|2815.83|2808.13|2816.02|2808.32|2815.37|2807.67|34
1651647900000|2022-05-04 07:05:00|2815.54|2807.84|2815.91|2808.21|2815.91|2808.21|2815.5|2807.8|31
1651647910000|2022-05-04 07:05:10|2815.85|2808.15|2815.93|2808.23|2816.33|2808.63|2815.85|2808.15|28
1651647920000|2022-05-04 07:05:20|2816.02|2808.32|2816.38|2808.68|2816.57|2808.87|2816.02|2808.32|18
1651647930000|2022-05-04 07:05:30|2816.23|2808.53|2816.48|2808.78|2816.69|2808.99|2815.93|2808.23|26
1651647940000|2022-05-04 07:05:40|2816.6|2808.9|2816.5|2808.8|2816.66|2808.96|2816.44|2808.74|16
1651647950000|2022-05-04 07:05:50|2816.61|2808.91|2817.05|2809.35|2817.05|2809.35|2816.61|2808.91|20
1651647960000|2022-05-04 07:06:00|2816.9|2809.2|2817.18|2809.48|2817.18|2809.48|2815.95|2808.25|26
1651647970000|2022-05-04 07:06:10|2816.33|2808.63|2816.82|2809.12|2816.87|2809.17|2815.97|2808.27|27
1651647980000|2022-05-04 07:06:20|2816.66|2808.96|2817.27|2809.57|2817.27|2809.57|2815.97|2808.27|25
1651647990000|2022-05-04 07:06:30|2816.95|2809.25|2816.95|2809.25|2817.27|2809.57|2816.4|2808.7|17
1651648000000|2022-05-04 07:06:40|2816.43|2808.73|2816.39|2808.69|2817.27|2809.57|2816.39|2808.69|25
1651648010000|2022-05-04 07:06:50|2816.43|2808.73|2816.63|2808.93|2817.04|2809.34|2816.33|2808.63|25
1651648020000|2022-05-04 07:07:00|2816.71|2809.01|2817.79|2810.09|2817.79|2810.09|2816.32|2808.62|30
1651648030000|2022-05-04 07:07:10|2817.68|2809.98|2818.21|2810.51|2818.78|2811.08|2817.68|2809.98|30
1651648040000|2022-05-04 07:07:20|2817.46|2809.76|2818.33|2810.63|2818.41|2810.71|2817.45|2809.75|33
1651648050000|2022-05-04 07:07:30|2818.35|2810.65|2818.07|2810.37|2818.4|2810.7|2817.36|2809.66|28
1651648060000|2022-05-04 07:07:40|2818.13|2810.43|2818.01|2810.31|2818.24|2810.54|2817.39|2809.69|13
1651648070000|2022-05-04 07:07:50|2818.05|2810.35|2818.27|2810.57|2818.31|2810.61|2817.98|2810.28|25
1651648080000|2022-05-04 07:08:00|2817.96|2810.26|2818.13|2810.43|2818.83|2811.13|2817.72|2810.02|37
1651648090000|2022-05-04 07:08:10|2818.14|2810.44|2818.04|2810.34|2818.38|2810.68|2817.69|2809.99|29
1651648100000|2022-05-04 07:08:20|2818.06|2810.36|2818.81|2811.11|2819.06|2811.36|2817.91|2810.21|27
1651648110000|2022-05-04 07:08:30|2819.05|2811.35|2819.66|2811.96|2819.66|2811.96|2818.9|2811.2|34
1651648120000|2022-05-04 07:08:40|2819.41|2811.71|2819.67|2811.97|2819.84|2812.14|2818.96|2811.26|31
1651648130000|2022-05-04 07:08:50|2819.88|2812.18|2819.91|2812.21|2820.4|2812.7|2819.66|2811.96|30
1651648140000|2022-05-04 07:09:00|2820.27|2812.57|2820.57|2812.87|2820.57|2812.87|2819.54|2811.84|31
1651648150000|2022-05-04 07:09:10|2820.07|2812.37|2820.47|2812.77|2820.9|2813.2|2820.05|2812.35|34
1651648160000|2022-05-04 07:09:20|2820.5|2812.8|2821.61|2813.91|2822.11|2814.41|2820.5|2812.8|32
1651648170000|2022-05-04 07:09:30|2821.51|2813.81|2821.12|2813.42|2821.71|2814.01|2820.68|2812.98|29
1651648180000|2022-05-04 07:09:40|2821.03|2813.33|2819.57|2811.87|2821.13|2813.43|2819.57|2811.87|33
1651648190000|2022-05-04 07:09:50|2819.58|2811.88|2819.41|2811.71|2819.67|2811.97|2819.04|2811.34|20
1651648200000|2022-05-04 07:10:00|2819.49|2811.79|2819.71|2812.01|2819.71|2812.01|2819.04|2811.34|28
1651648210000|2022-05-04 07:10:10|2819.7|2812|2819.24|2811.54|2819.89|2812.19|2819.22|2811.52|19
1651648220000|2022-05-04 07:10:20|2819.27|2811.57|2820.03|2812.33|2820.36|2812.66|2819.22|2811.52|20
1651648230000|2022-05-04 07:10:30|2820.05|2812.35|2820.21|2812.51|2820.68|2812.98|2820.01|2812.31|15
1651648240000|2022-05-04 07:10:40|2820.2|2812.5|2820.1|2812.4|2820.41|2812.71|2820.1|2812.4|5
1651648250000|2022-05-04 07:10:50|2820.16|2812.46|2820.58|2812.88|2820.61|2812.91|2819.9|2812.2|9
1651648260000|2022-05-04 07:11:00|2820.74|2813.04|2818.63|2810.93|2820.74|2813.04|2818.16|2810.46|25
1651648270000|2022-05-04 07:11:10|2818.68|2810.98|2818.99|2811.29|2819.59|2811.89|2818.22|2810.52|23
1651648280000|2022-05-04 07:11:20|2819.71|2812.01|2820.59|2812.89|2820.61|2812.91|2819.66|2811.96|30
1651648290000|2022-05-04 07:11:30|2820.53|2812.83|2820.74|2813.04|2820.74|2813.04|2820.21|2812.51|16
1651648300000|2022-05-04 07:11:40|2820.63|2812.93|2822.31|2814.61|2822.31|2814.61|2820.63|2812.93|25
1651648310000|2022-05-04 07:11:50|2821.87|2814.17|2821.7|2814|2822.23|2814.53|2821.56|2813.86|13
1651648320000|2022-05-04 07:12:00|2821.76|2814.06|2820.79|2813.09|2822.23|2814.53|2820.79|2813.09|28
1651648330000|2022-05-04 07:12:10|2820.28|2812.58|2820.27|2812.57|2820.33|2812.63|2819.8|2812.1|25
1651648340000|2022-05-04 07:12:20|2820.13|2812.43|2819.81|2812.11|2820.33|2812.63|2819.33|2811.63|21
1651648350000|2022-05-04 07:12:30|2819.73|2812.03|2819.16|2811.46|2819.81|2812.11|2818.98|2811.28|27
1651648360000|2022-05-04 07:12:40|2818.91|2811.21|2819.53|2811.83|2819.65|2811.95|2818.6|2810.9|19
1651648370000|2022-05-04 07:12:50|2819.48|2811.78|2819.43|2811.73|2819.64|2811.94|2818.7|2811|21
1651648380000|2022-05-04 07:13:00|2819.25|2811.55|2819.38|2811.68|2819.52|2811.82|2818.63|2810.93|15
1651648390000|2022-05-04 07:13:10|2819.29|2811.59|2819.22|2811.52|2819.7|2812|2818.63|2810.93|22
1651648400000|2022-05-04 07:13:20|2819.16|2811.46|2819.32|2811.62|2819.45|2811.75|2818.63|2810.93|18
1651648410000|2022-05-04 07:13:30|2819.37|2811.67|2819.34|2811.64|2819.39|2811.69|2818.63|2810.93|19
1651648420000|2022-05-04 07:13:40|2819.37|2811.67|2819.32|2811.62|2819.45|2811.75|2818.63|2810.93|23
1651648430000|2022-05-04 07:13:50|2819.36|2811.66|2819.24|2811.54|2819.36|2811.66|2818.63|2810.93|29
1651648440000|2022-05-04 07:14:00|2819.25|2811.55|2819.11|2811.41|2819.43|2811.73|2818.63|2810.93|28
1651648450000|2022-05-04 07:14:10|2819.43|2811.73|2818.49|2810.79|2819.43|2811.73|2817.9|2810.2|27
1651648460000|2022-05-04 07:14:20|2818.2|2810.5|2816.95|2809.25|2818.2|2810.5|2816.81|2809.11|17
1651648470000|2022-05-04 07:14:30|2816.91|2809.21|2817.1|2809.4|2817.1|2809.4|2816.72|2809.02|27
1651648480000|2022-05-04 07:14:40|2816.94|2809.24|2816.33|2808.63|2816.96|2809.26|2816.31|2808.61|20
1651648490000|2022-05-04 07:14:50|2816.32|2808.62|2816.2|2808.5|2816.37|2808.67|2816.13|2808.43|19
1651648500000|2022-05-04 07:15:00|2816.12|2808.42|2817.57|2809.87|2817.66|2809.96|2816|2808.3|27
1651648510000|2022-05-04 07:15:10|2817.66|2809.96|2818.12|2810.42|2818.22|2810.52|2817.11|2809.41|18
1651648520000|2022-05-04 07:15:20|2817.65|2809.95|2818.03|2810.33|2818.38|2810.68|2817.12|2809.42|21
1651648530000|2022-05-04 07:15:30|2817.13|2809.43|2817.97|2810.27|2818.3|2810.6|2816.89|2809.19|23
1651648540000|2022-05-04 07:15:40|2817.62|2809.92|2817.8|2810.1|2817.8|2810.1|2816.49|2808.79|24
1651648550000|2022-05-04 07:15:50|2817.35|2809.65|2817.73|2810.03|2817.8|2810.1|2817.3|2809.6|28
1651648560000|2022-05-04 07:16:00|2817.72|2810.02|2817.74|2810.04|2817.8|2810.1|2817.28|2809.58|24
1651648570000|2022-05-04 07:16:10|2817.67|2809.97|2817.34|2809.64|2817.8|2810.1|2817.23|2809.53|21
1651648580000|2022-05-04 07:16:20|2817.35|2809.65|2817.77|2810.07|2818.04|2810.34|2817.3|2809.6|23
1651648590000|2022-05-04 07:16:30|2817.82|2810.12|2817.49|2809.79|2817.82|2810.12|2816.76|2809.06|18
1651648600000|2022-05-04 07:16:40|2817.63|2809.93|2817.37|2809.67|2817.63|2809.93|2816.64|2808.94|23
1651648610000|2022-05-04 07:16:50|2817.44|2809.74|2817.53|2809.83|2817.58|2809.88|2816.5|2808.8|26
1651648620000|2022-05-04 07:17:00|2817.14|2809.44|2817.52|2809.82|2817.6|2809.9|2816.41|2808.71|30
1651648630000|2022-05-04 07:17:10|2817.08|2809.38|2816.93|2809.23|2817.59|2809.89|2816.44|2808.74|26
1651648640000|2022-05-04 07:17:20|2816.91|2809.21|2817.16|2809.46|2817.16|2809.46|2816.07|2808.37|21
1651648650000|2022-05-04 07:17:30|2817.22|2809.52|2816.69|2808.99|2817.22|2809.52|2816.08|2808.38|27
1651648660000|2022-05-04 07:17:40|2816.44|2808.74|2815.73|2808.03|2816.75|2809.05|2815.7|2808|29
1651648670000|2022-05-04 07:17:50|2815.7|2808|2816.4|2808.7|2816.58|2808.88|2815.68|2807.98|26
1651648680000|2022-05-04 07:18:00|2816.5|2808.8|2816.41|2808.71|2816.62|2808.92|2815.53|2807.83|23
1651648690000|2022-05-04 07:18:10|2816.3|2808.6|2816.02|2808.32|2816.3|2808.6|2815.48|2807.78|21
1651648700000|2022-05-04 07:18:20|2816.13|2808.43|2816.81|2809.11|2816.98|2809.28|2815.94|2808.24|30
1651648710000|2022-05-04 07:18:30|2815.93|2808.23|2816.83|2809.13|2817.05|2809.35|2815.93|2808.23|21
1651648720000|2022-05-04 07:18:40|2817.02|2809.32|2816.87|2809.17|2817.18|2809.48|2816.06|2808.36|23
1651648730000|2022-05-04 07:18:50|2816.05|2808.35|2816.72|2809.02|2816.73|2809.03|2816.04|2808.34|17
1651648740000|2022-05-04 07:19:00|2816.04|2808.34|2816.71|2809.01|2816.8|2809.1|2815.99|2808.29|23
1651648750000|2022-05-04 07:19:10|2816.12|2808.42|2816.67|2808.97|2816.67|2808.97|2815.99|2808.29|22
1651648760000|2022-05-04 07:19:20|2816.59|2808.89|2816.35|2808.65|2816.59|2808.89|2815.48|2807.78|28
1651648770000|2022-05-04 07:19:30|2816.07|2808.37|2816.38|2808.68|2816.45|2808.75|2815.5|2807.8|24
1651648780000|2022-05-04 07:19:40|2816.01|2808.31|2816.41|2808.71|2816.46|2808.76|2816.01|2808.31|14
1651648790000|2022-05-04 07:19:50|2816.46|2808.76|2816.37|2808.67|2816.47|2808.77|2816.29|2808.59|21
1651648800000|2022-05-04 07:20:00|2816.32|2808.62|2816.84|2809.14|2816.96|2809.26|2816.32|2808.62|18
1651648810000|2022-05-04 07:20:10|2816.94|2809.24|2817.81|2810.11|2817.82|2810.12|2816.76|2809.06|29
1651648820000|2022-05-04 07:20:20|2817.83|2810.13|2818.03|2810.33|2818.08|2810.38|2817.83|2810.13|33
1651648830000|2022-05-04 07:20:30|2818.04|2810.34|2818.69|2810.99|2818.83|2811.13|2818.04|2810.34|26
1651648840000|2022-05-04 07:20:40|2818.83|2811.13|2818.13|2810.43|2819.13|2811.43|2818.13|2810.43|23
1651648850000|2022-05-04 07:20:50|2818.12|2810.42|2818.62|2810.92|2818.87|2811.17|2817.6|2809.9|36
1651648860000|2022-05-04 07:21:00|2817.92|2810.22|2818.44|2810.74|2818.74|2811.04|2817.92|2810.22|21
1651648870000|2022-05-04 07:21:10|2818.45|2810.75|2818.91|2811.21|2819.02|2811.32|2818.29|2810.59|32
1651648880000|2022-05-04 07:21:20|2818.89|2811.19|2818.93|2811.23|2819.13|2811.43|2818.58|2810.88|25
1651648890000|2022-05-04 07:21:30|2818.54|2810.84|2818.85|2811.15|2818.89|2811.19|2818.23|2810.53|35
1651648900000|2022-05-04 07:21:40|2818.5|2810.8|2817.5|2809.8|2818.93|2811.23|2817.48|2809.78|35
1651648910000|2022-05-04 07:21:50|2817.49|2809.79|2818.17|2810.47|2818.36|2810.66|2817.49|2809.79|26
1651648920000|2022-05-04 07:22:00|2818.25|2810.55|2818.03|2810.33|2818.33|2810.63|2817.65|2809.95|30
1651648930000|2022-05-04 07:22:10|2818.11|2810.41|2818.23|2810.53|2818.24|2810.54|2817.71|2810.01|26
1651648940000|2022-05-04 07:22:20|2818.24|2810.54|2818.18|2810.48|2818.24|2810.54|2817.81|2810.11|14
1651648950000|2022-05-04 07:22:30|2818.24|2810.54|2818.23|2810.53|2818.3|2810.6|2817.83|2810.13|22
1651648960000|2022-05-04 07:22:40|2818.24|2810.54|2818.23|2810.53|2818.39|2810.69|2817.79|2810.09|18
1651648970000|2022-05-04 07:22:50|2818.22|2810.52|2818.3|2810.6|2818.3|2810.6|2817.83|2810.13|22
1651648980000|2022-05-04 07:23:00|2818.29|2810.59|2818.29|2810.59|2818.32|2810.62|2817.76|2810.06|17
1651648990000|2022-05-04 07:23:10|2818.3|2810.6|2818.3|2810.6|2818.31|2810.61|2817.76|2810.06|16
1651649000000|2022-05-04 07:23:20|2818.04|2810.34|2818.28|2810.58|2818.3|2810.6|2818.04|2810.34|5
1651649010000|2022-05-04 07:23:30|2818.26|2810.56|2818.26|2810.56|2818.26|2810.56|2818.26|2810.56|1
1651649020000|2022-05-04 07:23:40|2818.36|2810.66|2818.09|2810.39|2818.36|2810.66|2818.04|2810.34|10
1651649030000|2022-05-04 07:23:50|2818.02|2810.32|2818.3|2810.6|2818.3|2810.6|2817.45|2809.75|9
1651649040000|2022-05-04 07:24:00|2818.12|2810.42|2818.03|2810.33|2818.12|2810.42|2818.02|2810.32|11
1651649050000|2022-05-04 07:24:10|2817.98|2810.28|2818.38|2810.68|2818.85|2811.15|2817.83|2810.13|30
1651649060000|2022-05-04 07:24:20|2818.39|2810.69|2818.56|2810.86|2818.65|2810.95|2817.61|2809.91|21
1651649070000|2022-05-04 07:24:30|2818.57|2810.87|2818.16|2810.46|2818.57|2810.87|2817.58|2809.88|29
1651649080000|2022-05-04 07:24:40|2818.1|2810.4|2818.04|2810.34|2818.12|2810.42|2817.67|2809.97|22
1651649090000|2022-05-04 07:24:50|2817.98|2810.28|2818.06|2810.36|2818.14|2810.44|2817.65|2809.95|17
1651649100000|2022-05-04 07:25:00|2817.67|2809.97|2818.19|2810.49|2818.19|2810.49|2817.66|2809.96|19
1651649110000|2022-05-04 07:25:10|2817.78|2810.08|2818.42|2810.72|2818.48|2810.78|2817.78|2810.08|20
1651649120000|2022-05-04 07:25:20|2818.11|2810.41|2818.46|2810.76|2818.63|2810.93|2817.59|2809.89|31
1651649130000|2022-05-04 07:25:30|2818.45|2810.75|2816.85|2809.15|2818.9|2811.2|2816.75|2809.05|33
1651649140000|2022-05-04 07:25:40|2816.86|2809.16|2818.27|2810.57|2818.5|2810.8|2816.85|2809.15|33
1651649150000|2022-05-04 07:25:50|2818.25|2810.55|2818.81|2811.11|2818.83|2811.13|2817.62|2809.92|26
1651649160000|2022-05-04 07:26:00|2818.76|2811.06|2818.48|2810.78|2818.83|2811.13|2817.6|2809.9|29
1651649170000|2022-05-04 07:26:10|2818.49|2810.79|2818.33|2810.63|2818.8|2811.1|2817.72|2810.02|25
1651649180000|2022-05-04 07:26:20|2818.43|2810.73|2818.44|2810.74|2818.52|2810.82|2817.66|2809.96|35
1651649190000|2022-05-04 07:26:30|2818.43|2810.73|2818.41|2810.71|2818.48|2810.78|2817.66|2809.96|25
1651649200000|2022-05-04 07:26:40|2818.68|2810.98|2819.06|2811.36|2819.35|2811.65|2818.37|2810.67|35
1651649210000|2022-05-04 07:26:50|2819.04|2811.34|2819.23|2811.53|2819.28|2811.58|2818.72|2811.02|29
1651649220000|2022-05-04 07:27:00|2819.21|2811.51|2819|2811.3|2819.24|2811.54|2818.61|2810.91|21
1651649230000|2022-05-04 07:27:10|2818.99|2811.29|2819.29|2811.59|2819.38|2811.68|2818.99|2811.29|27
1651649240000|2022-05-04 07:27:20|2819.32|2811.62|2819.13|2811.43|2819.38|2811.68|2819.13|2811.43|29
1651649250000|2022-05-04 07:27:30|2819.11|2811.41|2819.31|2811.61|2819.31|2811.61|2818.94|2811.24|20
1651649260000|2022-05-04 07:27:40|2818.95|2811.25|2819|2811.3|2819.44|2811.74|2818.92|2811.22|15
1651649270000|2022-05-04 07:27:50|2819.01|2811.31|2818.69|2810.99|2819.31|2811.61|2818.63|2810.93|30
1651649280000|2022-05-04 07:28:00|2818.86|2811.16|2819.85|2812.15|2819.85|2812.15|2818.64|2810.94|33
1651649290000|2022-05-04 07:28:10|2819.87|2812.17|2819.92|2812.22|2820.27|2812.57|2819.36|2811.66|31
1651649300000|2022-05-04 07:28:20|2819.91|2812.21|2820.19|2812.49|2820.25|2812.55|2819.5|2811.8|17
1651649310000|2022-05-04 07:28:30|2819.83|2812.13|2820.24|2812.54|2820.24|2812.54|2819.34|2811.64|19
1651649320000|2022-05-04 07:28:40|2820.23|2812.53|2820.18|2812.48|2820.25|2812.55|2820.11|2812.41|27
1651649330000|2022-05-04 07:28:50|2820.22|2812.52|2820.35|2812.65|2820.35|2812.65|2820.14|2812.44|15
1651649340000|2022-05-04 07:29:00|2820.27|2812.57|2820.98|2813.28|2820.98|2813.28|2820.25|2812.55|27
1651649350000|2022-05-04 07:29:10|2820.84|2813.14|2820.51|2812.81|2820.84|2813.14|2820.45|2812.75|18
1651649360000|2022-05-04 07:29:20|2820.56|2812.86|2820.47|2812.77|2820.56|2812.86|2820.45|2812.75|12
1651649370000|2022-05-04 07:29:30|2820.45|2812.75|2820.6|2812.9|2820.61|2812.91|2820.44|2812.74|4
1651649380000|2022-05-04 07:29:40|2820.57|2812.87|2819.63|2811.93|2820.57|2812.87|2819.48|2811.78|23
1651649390000|2022-05-04 07:29:50|2819.9|2812.2|2819.34|2811.64|2819.99|2812.29|2819.34|2811.64|21
1651649400000|2022-05-04 07:30:00|2819.36|2811.66|2819.46|2811.76|2819.78|2812.08|2819.13|2811.43|18
1651649410000|2022-05-04 07:30:10|2819.49|2811.79|2819.96|2812.26|2819.97|2812.27|2819.32|2811.62|19
1651649420000|2022-05-04 07:30:20|2819.93|2812.23|2819.96|2812.26|2820.01|2812.31|2819.92|2812.22|20
1651649430000|2022-05-04 07:30:30|2819.83|2812.13|2819.87|2812.17|2819.97|2812.27|2819.83|2812.13|9
1651649440000|2022-05-04 07:30:40|2819.98|2812.28|2820.94|2813.24|2821.47|2813.77|2819.86|2812.16|28
1651649450000|2022-05-04 07:30:50|2820.88|2813.18|2820.64|2812.94|2820.89|2813.19|2820.64|2812.94|26
1651649460000|2022-05-04 07:31:00|2820.57|2812.87|2820.91|2813.21|2821.28|2813.58|2820.57|2812.87|31
1651649470000|2022-05-04 07:31:10|2820.78|2813.08|2822.49|2814.79|2823.1|2815.4|2820.59|2812.89|20
1651649480000|2022-05-04 07:31:20|2822.5|2814.8|2822.33|2814.63|2822.87|2815.17|2821.48|2813.78|36
1651649490000|2022-05-04 07:31:30|2822.04|2814.34|2822.47|2814.77|2822.55|2814.85|2821.91|2814.21|24
1651649500000|2022-05-04 07:31:40|2822.06|2814.36|2820.93|2813.23|2822.33|2814.63|2820.93|2813.23|34
1651649510000|2022-05-04 07:31:50|2820.98|2813.28|2820.04|2812.34|2820.98|2813.28|2819.87|2812.17|28
1651649520000|2022-05-04 07:32:00|2819.76|2812.06|2819.8|2812.1|2819.89|2812.19|2819.54|2811.84|37
1651649530000|2022-05-04 07:32:10|2819.76|2812.06|2819.58|2811.88|2819.93|2812.23|2819.44|2811.74|31
1651649540000|2022-05-04 07:32:20|2819.54|2811.84|2819.59|2811.89|2819.73|2812.03|2819.18|2811.48|24
1651649550000|2022-05-04 07:32:30|2819.21|2811.51|2818.77|2811.07|2819.68|2811.98|2818.6|2810.9|27
1651649560000|2022-05-04 07:32:40|2818.78|2811.08|2818.76|2811.06|2818.78|2811.08|2818.76|2811.06|10
1651649570000|2022-05-04 07:32:50|2818.77|2811.07|2818.95|2811.25|2818.97|2811.27|2818.46|2810.76|21
1651649580000|2022-05-04 07:33:00|2818.93|2811.23|2818.97|2811.27|2819.03|2811.33|2818.83|2811.13|27
1651649590000|2022-05-04 07:33:10|2818.89|2811.19|2818.38|2810.68|2819|2811.3|2818.37|2810.67|16
1651649600000|2022-05-04 07:33:20|2818.33|2810.63|2818.37|2810.67|2818.4|2810.7|2818.3|2810.6|14
1651649610000|2022-05-04 07:33:30|2818.4|2810.7|2818.25|2810.55|2818.4|2810.7|2818.1|2810.4|10
1651649620000|2022-05-04 07:33:40|2818.34|2810.64|2817.28|2809.58|2818.34|2810.64|2817.28|2809.58|35
1651649630000|2022-05-04 07:33:50|2816.9|2809.2|2816.95|2809.25|2817.26|2809.56|2816.9|2809.2|20
1651649640000|2022-05-04 07:34:00|2816.92|2809.22|2817.1|2809.4|2817.22|2809.52|2816.83|2809.13|22
1651649650000|2022-05-04 07:34:10|2817.12|2809.42|2817.15|2809.45|2817.2|2809.5|2816.9|2809.2|19
1651649660000|2022-05-04 07:34:20|2817.06|2809.36|2817.61|2809.91|2817.65|2809.95|2816.91|2809.21|26
1651649670000|2022-05-04 07:34:30|2817.43|2809.73|2817.83|2810.13|2817.83|2810.13|2817.43|2809.73|20
1651649680000|2022-05-04 07:34:40|2817.86|2810.16|2817.75|2810.05|2817.95|2810.25|2817.44|2809.74|24
1651649690000|2022-05-04 07:34:50|2817.71|2810.01|2817.11|2809.41|2817.86|2810.16|2816.97|2809.27|29
1651649700000|2022-05-04 07:35:00|2816.97|2809.27|2817.28|2809.58|2817.28|2809.58|2816.97|2809.27|21
1651649710000|2022-05-04 07:35:10|2816.97|2809.27|2818.35|2810.65|2818.35|2810.65|2816.97|2809.27|29
1651649720000|2022-05-04 07:35:20|2818.29|2810.59|2818.01|2810.31|2818.35|2810.65|2817.61|2809.91|26
1651649730000|2022-05-04 07:35:30|2818.35|2810.65|2818.05|2810.35|2818.35|2810.65|2817.68|2809.98|22
1651649740000|2022-05-04 07:35:40|2818.08|2810.38|2818.18|2810.48|2818.31|2810.61|2817.62|2809.92|25
1651649750000|2022-05-04 07:35:50|2818.08|2810.38|2817.29|2809.59|2818.08|2810.38|2817.19|2809.49|19
1651649760000|2022-05-04 07:36:00|2817.24|2809.54|2818.77|2811.07|2819.19|2811.49|2816.73|2809.03|38
1651649770000|2022-05-04 07:36:10|2818.85|2811.15|2818.99|2811.29|2819.12|2811.42|2818.35|2810.65|31
1651649780000|2022-05-04 07:36:20|2818.97|2811.27|2819.06|2811.36|2819.14|2811.44|2818.63|2810.93|33
1651649790000|2022-05-04 07:36:30|2819.12|2811.42|2819.01|2811.31|2819.14|2811.44|2819.01|2811.31|28
1651649800000|2022-05-04 07:36:40|2819.04|2811.34|2819|2811.3|2819.12|2811.42|2819|2811.3|24
1651649810000|2022-05-04 07:36:50|2819.07|2811.37|2819.45|2811.75|2819.45|2811.75|2819.04|2811.34|26
1651649820000|2022-05-04 07:37:00|2819.18|2811.48|2818.81|2811.11|2819.61|2811.91|2818.81|2811.11|20
1651649830000|2022-05-04 07:37:10|2818.94|2811.24|2818.92|2811.22|2819.16|2811.46|2818.89|2811.19|16
1651649840000|2022-05-04 07:37:20|2819.08|2811.38|2818.87|2811.17|2819.12|2811.42|2818.87|2811.17|21
1651649850000|2022-05-04 07:37:30|2818.88|2811.18|2818.88|2811.18|2819.11|2811.41|2818.83|2811.13|26
1651649860000|2022-05-04 07:37:40|2818.87|2811.17|2819.01|2811.31|2819.24|2811.54|2818.58|2810.88|31
1651649870000|2022-05-04 07:37:50|2819.02|2811.32|2818.62|2810.92|2819.26|2811.56|2818.51|2810.81|25
1651649880000|2022-05-04 07:38:00|2818.68|2810.98|2818.28|2810.58|2818.73|2811.03|2817.98|2810.28|25
1651649890000|2022-05-04 07:38:10|2818.23|2810.53|2817.7|2810|2818.33|2810.63|2817.51|2809.81|27
1651649900000|2022-05-04 07:38:20|2817.86|2810.16|2818.24|2810.54|2818.24|2810.54|2817.4|2809.7|30
1651649910000|2022-05-04 07:38:30|2817.86|2810.16|2818.21|2810.51|2818.34|2810.64|2817.55|2809.85|21
1651649920000|2022-05-04 07:38:40|2817.77|2810.07|2818.32|2810.62|2818.37|2810.67|2817.77|2810.07|11
1651649930000|2022-05-04 07:38:50|2817.84|2810.14|2818.35|2810.65|2818.51|2810.81|2817.78|2810.08|24
1651649940000|2022-05-04 07:39:00|2818.4|2810.7|2818.49|2810.79|2818.53|2810.83|2818.31|2810.61|25
1651649950000|2022-05-04 07:39:10|2818.58|2810.88|2818.5|2810.8|2818.58|2810.88|2818.49|2810.79|11
1651649960000|2022-05-04 07:39:20|2818.49|2810.79|2819.71|2812.01|2819.79|2812.09|2818.33|2810.63|22
1651649970000|2022-05-04 07:39:30|2819.62|2811.92|2819.87|2812.17|2819.87|2812.17|2819.53|2811.83|23
1651649980000|2022-05-04 07:39:40|2819.64|2811.94|2820.37|2812.67|2820.94|2813.24|2819.42|2811.72|34
1651649990000|2022-05-04 07:39:50|2820.52|2812.82|2820.04|2812.34|2820.59|2812.89|2819.87|2812.17|18
1651650000000|2022-05-04 07:40:00|2819.96|2812.26|2819.32|2811.62|2820.01|2812.31|2819.32|2811.62|18
1651650010000|2022-05-04 07:40:10|2819.31|2811.61|2818.89|2811.19|2819.32|2811.62|2818.89|2811.19|9
1651650020000|2022-05-04 07:40:20|2818.87|2811.17|2818.93|2811.23|2818.93|2811.23|2818.87|2811.17|5
1651650030000|2022-05-04 07:40:30|2818.87|2811.17|2818.97|2811.27|2819.16|2811.46|2818.87|2811.17|24
1651650040000|2022-05-04 07:40:40|2818.96|2811.26|2819.43|2811.73|2819.93|2812.23|2818.59|2810.89|19
1651650050000|2022-05-04 07:40:50|2819.37|2811.67|2819.48|2811.78|2819.79|2812.09|2819.13|2811.43|32
1651650060000|2022-05-04 07:41:00|2819.49|2811.79|2819.58|2811.88|2819.7|2812|2818.89|2811.19|27
1651650070000|2022-05-04 07:41:10|2819.57|2811.87|2819.58|2811.88|2819.77|2812.07|2818.82|2811.12|27
1651650080000|2022-05-04 07:41:20|2819.55|2811.85|2819.68|2811.98|2819.82|2812.12|2819.18|2811.48|26
1651650090000|2022-05-04 07:41:30|2819.89|2812.19|2822.08|2814.38|2822.08|2814.38|2819.59|2811.89|33
1651650100000|2022-05-04 07:41:40|2822.25|2814.55|2822.52|2814.82|2822.52|2814.82|2821.92|2814.22|36
1651650110000|2022-05-04 07:41:50|2822.53|2814.83|2820.94|2813.24|2822.55|2814.85|2820.19|2812.49|37
1651650120000|2022-05-04 07:42:00|2821.11|2813.41|2821.15|2813.45|2821.18|2813.48|2820.45|2812.75|31
1651650130000|2022-05-04 07:42:10|2821.02|2813.32|2820.26|2812.56|2821.33|2813.63|2820.15|2812.45|32
1651650140000|2022-05-04 07:42:20|2820.59|2812.89|2820.24|2812.54|2820.59|2812.89|2819.78|2812.08|21
1651650150000|2022-05-04 07:42:30|2820.19|2812.49|2820|2812.3|2820.59|2812.89|2819.61|2811.91|35
1651650160000|2022-05-04 07:42:40|2820.14|2812.44|2819.94|2812.24|2820.39|2812.69|2819.9|2812.2|22
1651650170000|2022-05-04 07:42:50|2819.92|2812.22|2820.04|2812.34|2820.04|2812.34|2819.92|2812.22|13
1651650180000|2022-05-04 07:43:00|2819.97|2812.27|2820.16|2812.46|2820.16|2812.46|2819.92|2812.22|24
1651650190000|2022-05-04 07:43:10|2820.15|2812.45|2820.23|2812.53|2820.23|2812.53|2820.08|2812.38|24
1651650200000|2022-05-04 07:43:20|2820.24|2812.54|2820.28|2812.58|2820.69|2812.99|2820.12|2812.42|25
1651650210000|2022-05-04 07:43:30|2820.27|2812.57|2820.34|2812.64|2820.34|2812.64|2820.24|2812.54|20
1651650220000|2022-05-04 07:43:40|2820.31|2812.61|2820.48|2812.78|2820.63|2812.93|2820.09|2812.39|26
1651650230000|2022-05-04 07:43:50|2820.21|2812.51|2820.48|2812.78|2820.55|2812.85|2820.16|2812.46|28
1651650240000|2022-05-04 07:44:00|2820.24|2812.54|2820.47|2812.77|2820.55|2812.85|2819.94|2812.24|19
1651650250000|2022-05-04 07:44:10|2820.33|2812.63|2820.47|2812.77|2820.63|2812.93|2820.01|2812.31|25
1651650260000|2022-05-04 07:44:20|2820.48|2812.78|2820.49|2812.79|2820.63|2812.93|2820|2812.3|33
1651650270000|2022-05-04 07:44:30|2820.32|2812.62|2820.53|2812.83|2820.66|2812.96|2820.26|2812.56|28
1651650280000|2022-05-04 07:44:40|2820.14|2812.44|2820.68|2812.98|2820.77|2813.07|2820.14|2812.44|22
1651650290000|2022-05-04 07:44:50|2820.63|2812.93|2820.68|2812.98|2820.7|2813|2820.62|2812.92|11
1651650300000|2022-05-04 07:45:00|2820.64|2812.94|2821.98|2814.28|2821.98|2814.28|2820.63|2812.93|33
1651650310000|2022-05-04 07:45:10|2822.11|2814.41|2822.32|2814.62|2822.4|2814.7|2821.61|2813.91|32
1651650320000|2022-05-04 07:45:20|2822.45|2814.75|2823.17|2815.47|2823.17|2815.47|2821.85|2814.15|34
1651650330000|2022-05-04 07:45:30|2823.12|2815.42|2823.59|2815.89|2823.59|2815.89|2823.05|2815.35|34
1651650340000|2022-05-04 07:45:40|2823.65|2815.95|2823.99|2816.29|2825.2|2817.5|2823.65|2815.95|37
1651650350000|2022-05-04 07:45:50|2823.98|2816.28|2824.16|2816.46|2824.65|2816.95|2823.98|2816.28|36
1651650360000|2022-05-04 07:46:00|2824.26|2816.56|2823.8|2816.1|2824.5|2816.8|2823.73|2816.03|34
1651650370000|2022-05-04 07:46:10|2823.92|2816.22|2825.03|2817.33|2825.05|2817.35|2823.81|2816.11|35
1651650380000|2022-05-04 07:46:20|2825.33|2817.63|2825.24|2817.54|2825.97|2818.27|2824.98|2817.28|37
1651650390000|2022-05-04 07:46:30|2825.09|2817.39|2825.53|2817.83|2825.74|2818.04|2824.7|2817|33
1651650400000|2022-05-04 07:46:40|2825.16|2817.46|2825.92|2818.22|2825.92|2818.22|2824.98|2817.28|34
1651650410000|2022-05-04 07:46:50|2826.06|2818.36|2827.31|2819.61|2827.45|2819.75|2825.69|2817.99|35
1651650420000|2022-05-04 07:47:00|2827.41|2819.71|2827.54|2819.84|2827.54|2819.84|2826.71|2819.01|34
1651650430000|2022-05-04 07:47:10|2827.3|2819.6|2828.71|2821.01|2828.95|2821.25|2827.24|2819.54|34
1651650440000|2022-05-04 07:47:20|2828.7|2821|2829.87|2822.17|2830.51|2822.81|2828.32|2820.62|29
1651650450000|2022-05-04 07:47:30|2829.82|2822.12|2831.03|2823.33|2831.95|2824.25|2829.8|2822.1|38
1651650460000|2022-05-04 07:47:40|2830.98|2823.28|2830.48|2822.78|2831.2|2823.5|2830.26|2822.56|35
1651650470000|2022-05-04 07:47:50|2830.5|2822.8|2830.44|2822.74|2830.53|2822.83|2830.28|2822.58|31
1651650480000|2022-05-04 07:48:00|2830.42|2822.72|2831.04|2823.34|2831.31|2823.61|2830.42|2822.72|35
1651650490000|2022-05-04 07:48:10|2831.07|2823.37|2831.72|2824.02|2831.74|2824.04|2831.05|2823.35|31
1651650500000|2022-05-04 07:48:20|2831.65|2823.95|2830.76|2823.06|2831.65|2823.95|2830.75|2823.05|28
1651650510000|2022-05-04 07:48:30|2830.77|2823.07|2830.75|2823.05|2830.81|2823.11|2830.73|2823.03|17
1651650520000|2022-05-04 07:48:40|2830.73|2823.03|2830.57|2822.87|2830.88|2823.18|2830.23|2822.53|30
1651650530000|2022-05-04 07:48:50|2830.24|2822.54|2829.8|2822.1|2830.57|2822.87|2829.45|2821.75|33
1651650540000|2022-05-04 07:49:00|2830.18|2822.48|2829.5|2821.8|2830.88|2823.18|2829.34|2821.64|31
1651650550000|2022-05-04 07:49:10|2830.05|2822.35|2830.28|2822.58|2830.73|2823.03|2829.75|2822.05|35
1651650560000|2022-05-04 07:49:20|2830.2|2822.5|2829.63|2821.93|2830.2|2822.5|2829.63|2821.93|9
1651650570000|2022-05-04 07:49:30|2829.76|2822.06|2829.65|2821.95|2829.86|2822.16|2829.53|2821.83|14
1651650580000|2022-05-04 07:49:40|2829.53|2821.83|2829.52|2821.82|2829.65|2821.95|2829.34|2821.64|14
1651650590000|2022-05-04 07:49:50|2829.51|2821.81|2829.34|2821.64|2829.52|2821.82|2828.89|2821.19|24
1651650600000|2022-05-04 07:50:00|2829.35|2821.65|2830.21|2822.51|2830.21|2822.51|2829.34|2821.64|30
1651650610000|2022-05-04 07:50:10|2830.05|2822.35|2830.88|2823.18|2830.96|2823.26|2830.05|2822.35|25
1651650620000|2022-05-04 07:50:20|2831.01|2823.31|2831.89|2824.19|2831.89|2824.19|2830.52|2822.82|33
1651650630000|2022-05-04 07:50:30|2832.05|2824.35|2831.98|2824.28|2832.51|2824.81|2831.39|2823.69|39
1651650640000|2022-05-04 07:50:40|2831.13|2823.43|2830.8|2823.1|2832.32|2824.62|2830.36|2822.66|37
1651650650000|2022-05-04 07:50:50|2830.93|2823.23|2830.38|2822.68|2830.93|2823.23|2829.83|2822.13|32
1651650660000|2022-05-04 07:51:00|2829.92|2822.22|2830.98|2823.28|2830.99|2823.29|2829.92|2822.22|32
1651650670000|2022-05-04 07:51:10|2830.99|2823.29|2832.04|2824.34|2832.16|2824.46|2830.67|2822.97|35
1651650680000|2022-05-04 07:51:20|2832.05|2824.35|2832.53|2824.83|2832.71|2825.01|2832.05|2824.35|32
1651650690000|2022-05-04 07:51:30|2832.54|2824.84|2832.62|2824.92|2832.7|2825|2832.46|2824.76|28
1651650700000|2022-05-04 07:51:40|2832.6|2824.9|2832.44|2824.74|2832.68|2824.98|2831.85|2824.15|32
1651650710000|2022-05-04 07:51:50|2832.76|2825.06|2833.46|2825.76|2833.48|2825.78|2832.75|2825.05|35
1651650720000|2022-05-04 07:52:00|2833.44|2825.74|2835.79|2828.09|2837.02|2829.32|2833.38|2825.68|35
1651650730000|2022-05-04 07:52:10|2835.25|2827.55|2833.07|2825.37|2835.7|2828|2831.93|2824.23|37
1651650740000|2022-05-04 07:52:20|2833.6|2825.9|2831.5|2823.8|2833.6|2825.9|2831.34|2823.64|37
1651650750000|2022-05-04 07:52:30|2832.11|2824.41|2832.74|2825.04|2832.74|2825.04|2831.14|2823.44|39
1651650760000|2022-05-04 07:52:40|2832.91|2825.21|2832.58|2824.88|2833.28|2825.58|2832.45|2824.75|37
1651650770000|2022-05-04 07:52:50|2832.87|2825.17|2832.82|2825.12|2832.91|2825.21|2832.75|2825.05|32
1651650780000|2022-05-04 07:53:00|2832.79|2825.09|2831.4|2823.7|2832.79|2825.09|2831.15|2823.45|27
1651650790000|2022-05-04 07:53:10|2831.39|2823.69|2830.77|2823.07|2831.42|2823.72|2830.77|2823.07|29
1651650800000|2022-05-04 07:53:20|2831.24|2823.54|2831.12|2823.42|2831.29|2823.59|2830.76|2823.06|30
1651650810000|2022-05-04 07:53:30|2831.1|2823.4|2830.24|2822.54|2831.11|2823.41|2829.3|2821.6|31
1651650820000|2022-05-04 07:53:40|2830.49|2822.79|2830.13|2822.43|2830.55|2822.85|2829.76|2822.06|37
1651650830000|2022-05-04 07:53:50|2830.15|2822.45|2829.81|2822.11|2830.34|2822.64|2829.75|2822.05|30
1651650840000|2022-05-04 07:54:00|2830.19|2822.49|2830.86|2823.16|2830.86|2823.16|2829.49|2821.79|31
1651650850000|2022-05-04 07:54:10|2831.15|2823.45|2831.11|2823.41|2831.55|2823.85|2830.33|2822.63|34
1651650860000|2022-05-04 07:54:20|2831.09|2823.39|2830.78|2823.08|2831.38|2823.68|2830.63|2822.93|33
1651650870000|2022-05-04 07:54:30|2830.99|2823.29|2830.78|2823.08|2831.11|2823.41|2830.42|2822.72|26
1651650880000|2022-05-04 07:54:40|2830.94|2823.24|2830.93|2823.23|2831.24|2823.54|2830.75|2823.05|22
1651650890000|2022-05-04 07:54:50|2831.1|2823.4|2830.82|2823.12|2831.38|2823.68|2830.63|2822.93|32
1651650900000|2022-05-04 07:55:00|2831.38|2823.68|2831.41|2823.71|2831.43|2823.73|2830.82|2823.12|29
1651650910000|2022-05-04 07:55:10|2831.38|2823.68|2831.88|2824.18|2832.3|2824.6|2831.07|2823.37|36
1651650920000|2022-05-04 07:55:20|2831.84|2824.14|2831.4|2823.7|2832.1|2824.4|2830.63|2822.93|27
1651650930000|2022-05-04 07:55:30|2831.79|2824.09|2831.28|2823.58|2832.18|2824.48|2830.63|2822.93|35
1651650940000|2022-05-04 07:55:40|2830.8|2823.1|2830.63|2822.93|2832.18|2824.48|2830.63|2822.93|25
1651650950000|2022-05-04 07:55:50|2831.27|2823.57|2830.79|2823.09|2831.66|2823.96|2830.79|2823.09|25
1651650960000|2022-05-04 07:56:00|2831.61|2823.91|2831.23|2823.53|2831.92|2824.22|2830.63|2822.93|27
1651650970000|2022-05-04 07:56:10|2831.12|2823.42|2831.7|2824|2831.86|2824.16|2831.12|2823.42|31
1651650980000|2022-05-04 07:56:20|2831.59|2823.89|2831.65|2823.95|2832.18|2824.48|2830.68|2822.98|28
1651650990000|2022-05-04 07:56:30|2831.5|2823.8|2831.54|2823.84|2832.18|2824.48|2830.74|2823.04|32
1651651000000|2022-05-04 07:56:40|2831.57|2823.87|2831.52|2823.82|2831.83|2824.13|2830.84|2823.14|27
1651651010000|2022-05-04 07:56:50|2831.54|2823.84|2831.5|2823.8|2831.81|2824.11|2831.17|2823.47|24
1651651020000|2022-05-04 07:57:00|2831.21|2823.51|2831.63|2823.93|2832.2|2824.5|2830.67|2822.97|23
1651651030000|2022-05-04 07:57:10|2831.85|2824.15|2831.62|2823.92|2831.99|2824.29|2830.84|2823.14|21
1651651040000|2022-05-04 07:57:20|2831.7|2824|2830.6|2822.9|2831.7|2824|2830.6|2822.9|30
1651651050000|2022-05-04 07:57:30|2830.63|2822.93|2830.67|2822.97|2831.12|2823.42|2830.26|2822.56|33
1651651060000|2022-05-04 07:57:40|2830.8|2823.1|2831.05|2823.35|2831.34|2823.64|2830.4|2822.7|31
1651651070000|2022-05-04 07:57:50|2831.12|2823.42|2831.07|2823.37|2831.21|2823.51|2830.71|2823.01|26
1651651080000|2022-05-04 07:58:00|2831.02|2823.32|2831.31|2823.61|2831.31|2823.61|2830.64|2822.94|35
1651651090000|2022-05-04 07:58:10|2831.76|2824.06|2831.52|2823.82|2832.16|2824.46|2831.52|2823.82|31
1651651100000|2022-05-04 07:58:20|2831.53|2823.83|2831.99|2824.29|2832.46|2824.76|2831.5|2823.8|29
1651651110000|2022-05-04 07:58:30|2832|2824.3|2832.08|2824.38|2832.23|2824.53|2831.11|2823.41|32
1651651120000|2022-05-04 07:58:40|2832.09|2824.39|2832.31|2824.61|2832.39|2824.69|2831.49|2823.79|27
1651651130000|2022-05-04 07:58:50|2832.3|2824.6|2834.2|2826.5|2834.26|2826.56|2831.88|2824.18|35
1651651140000|2022-05-04 07:59:00|2834.39|2826.69|2834.14|2826.44|2834.43|2826.73|2833.9|2826.2|38
1651651150000|2022-05-04 07:59:10|2833.91|2826.21|2833.13|2825.43|2834.34|2826.64|2833.13|2825.43|30
1651651160000|2022-05-04 07:59:20|2833.17|2825.47|2832.88|2825.18|2833.17|2825.47|2832.86|2825.16|12
1651651170000|2022-05-04 07:59:30|2832.9|2825.2|2833.14|2825.44|2833.14|2825.44|2832.86|2825.16|13
1651651180000|2022-05-04 07:59:40|2833.11|2825.41|2833.16|2825.46|2833.27|2825.57|2833.11|2825.41|9
1651651190000|2022-05-04 07:59:50|2833.17|2825.47|2833.17|2825.47|2833.27|2825.57|2833.15|2825.45|12
1651651200000|2022-05-04 08:00:00|2833.27|2825.57|2833.51|2825.81|2833.55|2825.85|2833.1|2825.4|27
1651651210000|2022-05-04 08:00:10|2833.32|2825.62|2833.79|2826.09|2833.84|2826.14|2833.08|2825.38|24
1651651220000|2022-05-04 08:00:20|2833.81|2826.11|2833.7|2826|2833.93|2826.23|2832.98|2825.28|34
1651651230000|2022-05-04 08:00:30|2833.35|2825.65|2833.71|2826.01|2833.93|2826.23|2832.53|2824.83|29
1651651240000|2022-05-04 08:00:40|2833.49|2825.79|2833.78|2826.08|2833.93|2826.23|2833.22|2825.52|33
1651651250000|2022-05-04 08:00:50|2833.73|2826.03|2836.73|2829.03|2836.73|2829.03|2833.69|2825.99|36
1651651260000|2022-05-04 08:01:00|2836.35|2828.65|2837.23|2829.53|2837.83|2830.13|2836.35|2828.65|34
1651651270000|2022-05-04 08:01:10|2837.1|2829.4|2836.72|2829.02|2837.83|2830.13|2835.82|2828.12|30
1651651280000|2022-05-04 08:01:20|2836.8|2829.1|2836.88|2829.18|2837.34|2829.64|2836.66|2828.96|36
1651651290000|2022-05-04 08:01:30|2837.26|2829.56|2836.23|2828.53|2837.51|2829.81|2836.2|2828.5|32
1651651300000|2022-05-04 08:01:40|2836.37|2828.67|2836.07|2828.37|2836.71|2829.01|2836.07|2828.37|38
1651651310000|2022-05-04 08:01:50|2836.6|2828.9|2836.43|2828.73|2836.76|2829.06|2835.86|2828.16|31
1651651320000|2022-05-04 08:02:00|2836.16|2828.46|2837.84|2830.14|2837.85|2830.15|2836.03|2828.33|36
1651651330000|2022-05-04 08:02:10|2837.92|2830.22|2837.16|2829.46|2838.43|2830.73|2836.96|2829.26|38
1651651340000|2022-05-04 08:02:20|2838.22|2830.52|2838.34|2830.64|2838.41|2830.71|2837.02|2829.32|37
1651651350000|2022-05-04 08:02:30|2838.36|2830.66|2838.1|2830.4|2839.13|2831.43|2838.1|2830.4|36
1651651360000|2022-05-04 08:02:40|2838.22|2830.52|2838.29|2830.59|2838.42|2830.72|2837.98|2830.28|34
1651651370000|2022-05-04 08:02:50|2837.99|2830.29|2837.46|2829.76|2838.23|2830.53|2837.19|2829.49|30
1651651380000|2022-05-04 08:03:00|2837.48|2829.78|2839.37|2831.67|2839.39|2831.69|2837.47|2829.77|34
1651651390000|2022-05-04 08:03:10|2839.18|2831.48|2839.05|2831.35|2839.39|2831.69|2838.91|2831.21|33
1651651400000|2022-05-04 08:03:20|2839.11|2831.41|2838.71|2831.01|2839.57|2831.87|2838.71|2831.01|25
1651651410000|2022-05-04 08:03:30|2838.55|2830.85|2838.27|2830.57|2839.07|2831.37|2838.25|2830.55|21
1651651420000|2022-05-04 08:03:40|2838.49|2830.79|2838.37|2830.67|2838.64|2830.94|2837.81|2830.11|23
1651651430000|2022-05-04 08:03:50|2838.35|2830.65|2838.41|2830.71|2838.66|2830.96|2838.09|2830.39|23
1651651440000|2022-05-04 08:04:00|2839.15|2831.45|2838.42|2830.72|2839.15|2831.45|2838.18|2830.48|27
1651651450000|2022-05-04 08:04:10|2837.76|2830.06|2835.83|2828.13|2838.28|2830.58|2835.83|2828.13|31
1651651460000|2022-05-04 08:04:20|2836|2828.3|2835.95|2828.25|2836.34|2828.64|2835.83|2828.13|26
1651651470000|2022-05-04 08:04:30|2836.28|2828.58|2835.36|2827.66|2836.29|2828.59|2835.36|2827.66|32
1651651480000|2022-05-04 08:04:40|2835.52|2827.82|2835.4|2827.7|2835.95|2828.25|2835.02|2827.32|24
1651651490000|2022-05-04 08:04:50|2835.08|2827.38|2834.24|2826.54|2835.08|2827.38|2834.14|2826.44|21
1651651500000|2022-05-04 08:05:00|2834.43|2826.73|2834.25|2826.55|2834.43|2826.73|2834.21|2826.51|9
1651651510000|2022-05-04 08:05:10|2834.4|2826.7|2833.38|2825.68|2834.4|2826.7|2833.38|2825.68|20
1651651520000|2022-05-04 08:05:20|2833.27|2825.57|2833.42|2825.72|2833.43|2825.73|2833.24|2825.54|13
1651651530000|2022-05-04 08:05:30|2833.36|2825.66|2832.34|2824.64|2833.42|2825.72|2832.34|2824.64|21
1651651540000|2022-05-04 08:05:40|2832.1|2824.4|2832.11|2824.41|2833.23|2825.53|2831.56|2823.86|34
1651651550000|2022-05-04 08:05:50|2832.02|2824.32|2831.32|2823.62|2832.28|2824.58|2831|2823.3|34
1651651560000|2022-05-04 08:06:00|2831.29|2823.59|2833.51|2825.81|2833.51|2825.81|2831.29|2823.59|38
1651651570000|2022-05-04 08:06:10|2833.6|2825.9|2834.62|2826.92|2834.63|2826.93|2833.13|2825.43|31
1651651580000|2022-05-04 08:06:20|2834.61|2826.91|2835.25|2827.55|2835.3|2827.6|2834.6|2826.9|33
1651651590000|2022-05-04 08:06:30|2835.26|2827.56|2834.39|2826.69|2835.41|2827.71|2834.39|2826.69|28
1651651600000|2022-05-04 08:06:40|2834.42|2826.72|2834.01|2826.31|2834.91|2827.21|2833.89|2826.19|25
1651651610000|2022-05-04 08:06:50|2834.06|2826.36|2834.04|2826.34|2834.1|2826.4|2833.76|2826.06|17
1651651620000|2022-05-04 08:07:00|2834.05|2826.35|2834.28|2826.58|2834.49|2826.79|2833.98|2826.28|30
1651651630000|2022-05-04 08:07:10|2834.2|2826.5|2834.15|2826.45|2834.23|2826.53|2833.72|2826.02|31
1651651640000|2022-05-04 08:07:20|2834.08|2826.38|2832.8|2825.1|2834.38|2826.68|2832.8|2825.1|29
1651651650000|2022-05-04 08:07:30|2832.85|2825.15|2832.83|2825.13|2832.92|2825.22|2832.66|2824.96|27
1651651660000|2022-05-04 08:07:40|2832.86|2825.16|2832.83|2825.13|2832.92|2825.22|2832.31|2824.61|24
1651651670000|2022-05-04 08:07:50|2832.81|2825.11|2832.62|2824.92|2832.98|2825.28|2832.62|2824.92|25
1651651680000|2022-05-04 08:08:00|2832.63|2824.93|2832.92|2825.22|2833.44|2825.74|2832.63|2824.93|20
1651651690000|2022-05-04 08:08:10|2832.9|2825.2|2832.89|2825.19|2832.95|2825.25|2832.89|2825.19|7
1651651700000|2022-05-04 08:08:20|2832.9|2825.2|2833.14|2825.44|2833.14|2825.44|2832.89|2825.19|20
1651651710000|2022-05-04 08:08:30|2833.41|2825.71|2833.79|2826.09|2833.79|2826.09|2833.03|2825.33|30
1651651720000|2022-05-04 08:08:40|2834.8|2827.1|2837.43|2829.73|2838.99|2831.29|2834.8|2827.1|36
1651651730000|2022-05-04 08:08:50|2837.57|2829.87|2834.84|2827.14|2837.57|2829.87|2834.51|2826.81|24
1651651740000|2022-05-04 08:09:00|2834.8|2827.1|2836.65|2828.95|2836.74|2829.04|2834.8|2827.1|37
1651651750000|2022-05-04 08:09:10|2836.63|2828.93|2836.68|2828.98|2836.84|2829.14|2836.28|2828.58|35
1651651760000|2022-05-04 08:09:20|2836.21|2828.51|2835.11|2827.41|2836.23|2828.53|2834.65|2826.95|38
1651651770000|2022-05-04 08:09:30|2835.3|2827.6|2836.16|2828.46|2836.58|2828.88|2835.17|2827.47|34
1651651780000|2022-05-04 08:09:40|2836.32|2828.62|2835.24|2827.54|2836.67|2828.97|2834.88|2827.18|31
1651651790000|2022-05-04 08:09:50|2835.31|2827.61|2836.34|2828.64|2836.5|2828.8|2835.31|2827.61|33
1651651800000|2022-05-04 08:10:00|2836.29|2828.59|2836.36|2828.66|2836.58|2828.88|2835.66|2827.96|33
1651651810000|2022-05-04 08:10:10|2836.65|2828.95|2837.78|2830.08|2837.78|2830.08|2836.22|2828.52|28
1651651820000|2022-05-04 08:10:20|2837.66|2829.96|2838.73|2831.03|2841.67|2833.97|2837.66|2829.96|38
1651651830000|2022-05-04 08:10:30|2838.77|2831.07|2838.59|2830.89|2838.96|2831.26|2838.32|2830.62|33
1651651840000|2022-05-04 08:10:40|2838.54|2830.84|2838.47|2830.77|2838.54|2830.84|2837.72|2830.02|35
1651651850000|2022-05-04 08:10:50|2838.35|2830.65|2839.59|2831.89|2839.73|2832.03|2838.35|2830.65|36
1651651860000|2022-05-04 08:11:00|2839.56|2831.86|2840.57|2832.87|2841.27|2833.57|2839.36|2831.66|31
1651651870000|2022-05-04 08:11:10|2840.71|2833.01|2840.33|2832.63|2840.71|2833.01|2838.82|2831.12|37
1651651880000|2022-05-04 08:11:20|2840.32|2832.62|2840.91|2833.21|2840.93|2833.23|2839.58|2831.88|27
1651651890000|2022-05-04 08:11:30|2840.89|2833.19|2840.77|2833.07|2840.93|2833.23|2840.61|2832.91|33
1651651900000|2022-05-04 08:11:40|2840.8|2833.1|2839.21|2831.51|2840.93|2833.23|2839.2|2831.5|34
1651651910000|2022-05-04 08:11:50|2839.23|2831.53|2839.04|2831.34|2839.29|2831.59|2838.85|2831.15|26
1651651920000|2022-05-04 08:12:00|2839.01|2831.31|2839.25|2831.55|2839.35|2831.65|2838.05|2830.35|33
1651651930000|2022-05-04 08:12:10|2839.3|2831.6|2839.43|2831.73|2840.11|2832.41|2839.08|2831.38|34
1651651940000|2022-05-04 08:12:20|2839.42|2831.72|2839.55|2831.85|2839.74|2832.04|2839.25|2831.55|25
1651651950000|2022-05-04 08:12:30|2839.57|2831.87|2839.17|2831.47|2840.22|2832.52|2839.17|2831.47|27
1651651960000|2022-05-04 08:12:40|2840.15|2832.45|2839.84|2832.14|2840.17|2832.47|2839.16|2831.46|15
1651651970000|2022-05-04 08:12:50|2839.83|2832.13|2840.37|2832.67|2840.71|2833.01|2839.82|2832.12|28
1651651980000|2022-05-04 08:13:00|2840.5|2832.8|2840.04|2832.34|2840.7|2833|2840.04|2832.34|16
1651651990000|2022-05-04 08:13:10|2839.84|2832.14|2840.2|2832.5|2840.38|2832.68|2839.81|2832.11|12
1651652000000|2022-05-04 08:13:20|2840.25|2832.55|2840.75|2833.05|2840.75|2833.05|2840.04|2832.34|12
1651652010000|2022-05-04 08:13:30|2840.85|2833.15|2840.85|2833.15|2840.85|2833.15|2840.85|2833.15|1
1651652020000|2022-05-04 08:13:40|2840.43|2832.73|2840.24|2832.54|2840.66|2832.96|2839.64|2831.94|23
1651652030000|2022-05-04 08:13:50|2840.19|2832.49|2839.64|2831.94|2840.24|2832.54|2838.96|2831.26|30
1651652040000|2022-05-04 08:14:00|2838.55|2830.85|2838.97|2831.27|2839.74|2832.04|2838.55|2830.85|26
1651652050000|2022-05-04 08:14:10|2838.59|2830.89|2839.01|2831.31|2839.64|2831.94|2838.55|2830.85|22
1651652060000|2022-05-04 08:14:20|2838.91|2831.21|2839.64|2831.94|2839.64|2831.94|2838.5|2830.8|28
1651652070000|2022-05-04 08:14:30|2839.09|2831.39|2839.41|2831.71|2839.64|2831.94|2839.05|2831.35|27
1651652080000|2022-05-04 08:14:40|2839.18|2831.48|2838.98|2831.28|2839.64|2831.94|2838.76|2831.06|25
1651652090000|2022-05-04 08:14:50|2838.76|2831.06|2838.97|2831.27|2839.64|2831.94|2838.29|2830.59|28
1651652100000|2022-05-04 08:15:00|2838.61|2830.91|2838.97|2831.27|2839.64|2831.94|2838.44|2830.74|31
1651652110000|2022-05-04 08:15:10|2838.68|2830.98|2838.97|2831.27|2839.02|2831.32|2837.86|2830.16|27
1651652120000|2022-05-04 08:15:20|2839.07|2831.37|2838.6|2830.9|2839.64|2831.94|2838.43|2830.73|26
1651652130000|2022-05-04 08:15:30|2838.29|2830.59|2838.97|2831.27|2839.64|2831.94|2838.29|2830.59|22
1651652140000|2022-05-04 08:15:40|2838.73|2831.03|2838.82|2831.12|2838.91|2831.21|2837.86|2830.16|30
1651652150000|2022-05-04 08:15:50|2838.43|2830.73|2838.39|2830.69|2838.9|2831.2|2838.21|2830.51|19
1651652160000|2022-05-04 08:16:00|2838.33|2830.63|2838.79|2831.09|2838.9|2831.2|2838.29|2830.59|25
1651652170000|2022-05-04 08:16:10|2838.59|2830.89|2839.37|2831.67|2839.81|2832.11|2838.59|2830.89|28
1651652180000|2022-05-04 08:16:20|2839.93|2832.23|2840.23|2832.53|2840.26|2832.56|2839.24|2831.54|27
1651652190000|2022-05-04 08:16:30|2840.26|2832.56|2840.39|2832.69|2840.44|2832.74|2839.68|2831.98|27
1651652200000|2022-05-04 08:16:40|2840.47|2832.77|2840.66|2832.96|2840.71|2833.01|2840.1|2832.4|24
1651652210000|2022-05-04 08:16:50|2840.55|2832.85|2840.45|2832.75|2840.66|2832.96|2840.08|2832.38|18
1651652220000|2022-05-04 08:17:00|2840.47|2832.77|2840.75|2833.05|2841.37|2833.67|2840.47|2832.77|25
1651652230000|2022-05-04 08:17:10|2840.7|2833|2840.49|2832.79|2840.75|2833.05|2840.17|2832.47|17
1651652240000|2022-05-04 08:17:20|2840.43|2832.73|2840.26|2832.56|2840.49|2832.79|2840.2|2832.5|19
1651652250000|2022-05-04 08:17:30|2840.22|2832.52|2840.14|2832.44|2840.5|2832.8|2840.12|2832.42|27
1651652260000|2022-05-04 08:17:40|2839.87|2832.17|2839.11|2831.41|2839.87|2832.17|2839|2831.3|15
1651652270000|2022-05-04 08:17:50|2839.07|2831.37|2838.6|2830.9|2839.11|2831.41|2838.1|2830.4|31
1651652280000|2022-05-04 08:18:00|2838.1|2830.4|2839.17|2831.47|2839.63|2831.93|2837.99|2830.29|30
1651652290000|2022-05-04 08:18:10|2839.23|2831.53|2838.86|2831.16|2839.48|2831.78|2838.76|2831.06|23
1651652300000|2022-05-04 08:18:20|2838.81|2831.11|2839.18|2831.48|2839.43|2831.73|2838.66|2830.96|20
1651652310000|2022-05-04 08:18:30|2838.76|2831.06|2838.45|2830.75|2838.76|2831.06|2838.45|2830.75|25
1651652320000|2022-05-04 08:18:40|2838.51|2830.81|2838.11|2830.41|2838.51|2830.81|2838.11|2830.41|4
1651652330000|2022-05-04 08:18:50|2838.1|2830.4|2837.87|2830.17|2838.1|2830.4|2837.61|2829.91|19
1651652340000|2022-05-04 08:19:00|2838.02|2830.32|2837.86|2830.16|2838.29|2830.59|2837.86|2830.16|16
1651652350000|2022-05-04 08:19:10|2837.78|2830.08|2837.86|2830.16|2838.31|2830.61|2837.78|2830.08|19
1651652360000|2022-05-04 08:19:20|2837.85|2830.15|2837.68|2829.98|2837.85|2830.15|2837.68|2829.98|11
1651652370000|2022-05-04 08:19:30|2838.03|2830.33|2836.21|2828.51|2838.03|2830.33|2835.98|2828.28|28
1651652380000|2022-05-04 08:19:40|2835.99|2828.29|2836.86|2829.16|2836.94|2829.24|2835.88|2828.18|32
1651652390000|2022-05-04 08:19:50|2836.85|2829.15|2836.27|2828.57|2836.95|2829.25|2836.27|2828.57|21
1651652400000|2022-05-04 08:20:00|2836.24|2828.54|2835.71|2828.01|2836.24|2828.54|2835.71|2828.01|7
1651652410000|2022-05-04 08:20:10|2835.79|2828.09|2835.79|2828.09|2835.87|2828.17|2835.78|2828.08|16
1651652420000|2022-05-04 08:20:20|2835.8|2828.1|2836.18|2828.48|2836.18|2828.48|2835.79|2828.09|17
1651652430000|2022-05-04 08:20:30|2836.17|2828.47|2835.98|2828.28|2836.18|2828.48|2835.82|2828.12|15
1651652440000|2022-05-04 08:20:40|2836.02|2828.32|2835.97|2828.27|2836.13|2828.43|2835.97|2828.27|10
1651652450000|2022-05-04 08:20:50|2836.11|2828.41|2837.01|2829.31|2837.02|2829.32|2835.97|2828.27|23
1651652460000|2022-05-04 08:21:00|2837.08|2829.38|2837.02|2829.32|2837.34|2829.64|2836.9|2829.2|26
1651652470000|2022-05-04 08:21:10|2837.01|2829.31|2836.99|2829.29|2837.06|2829.36|2836.47|2828.77|33
1651652480000|2022-05-04 08:21:20|2836.74|2829.04|2835.99|2828.29|2837.08|2829.38|2835.99|2828.29|29
1651652490000|2022-05-04 08:21:30|2836.01|2828.31|2836.62|2828.92|2836.64|2828.94|2835.97|2828.27|34
1651652500000|2022-05-04 08:21:40|2836.61|2828.91|2836.04|2828.34|2836.61|2828.91|2836.04|2828.34|30
1651652510000|2022-05-04 08:21:50|2836.02|2828.32|2835.92|2828.22|2836.54|2828.84|2835.76|2828.06|29
1651652520000|2022-05-04 08:22:00|2835.79|2828.09|2836.34|2828.64|2836.94|2829.24|2835.77|2828.07|24
1651652530000|2022-05-04 08:22:10|2836.38|2828.68|2836.3|2828.6|2836.38|2828.68|2836.3|2828.6|18
1651652540000|2022-05-04 08:22:20|2836.33|2828.63|2836.76|2829.06|2836.77|2829.07|2836.18|2828.48|25
1651652550000|2022-05-04 08:22:30|2836.75|2829.05|2836.75|2829.05|2836.77|2829.07|2836.67|2828.97|16
1651652560000|2022-05-04 08:22:40|2836.74|2829.04|2836.06|2828.36|2836.76|2829.06|2836.06|2828.36|14
1651652570000|2022-05-04 08:22:50|2836.07|2828.37|2836.31|2828.61|2836.31|2828.61|2836.07|2828.37|3
1651652580000|2022-05-04 08:23:00|2836.28|2828.58|2837|2829.3|2837.16|2829.46|2836.28|2828.58|23
1651652590000|2022-05-04 08:23:10|2836.98|2829.28|2837.83|2830.13|2837.83|2830.13|2836.74|2829.04|34
1651652600000|2022-05-04 08:23:20|2837.82|2830.12|2838.56|2830.86|2838.74|2831.04|2837.58|2829.88|36
1651652610000|2022-05-04 08:23:30|2838.62|2830.92|2838.11|2830.41|2838.63|2830.93|2838.03|2830.33|33
1651652620000|2022-05-04 08:23:40|2838.13|2830.43|2838.78|2831.08|2838.78|2831.08|2838.03|2830.33|30
1651652630000|2022-05-04 08:23:50|2838.79|2831.09|2840.85|2833.15|2840.91|2833.21|2838.69|2830.99|32
1651652640000|2022-05-04 08:24:00|2840.87|2833.17|2840.89|2833.19|2840.99|2833.29|2840.21|2832.51|38
1651652650000|2022-05-04 08:24:10|2840.77|2833.07|2840.94|2833.24|2841.94|2834.24|2840.77|2833.07|36
1651652660000|2022-05-04 08:24:20|2840.95|2833.25|2843.18|2835.48|2843.18|2835.48|2840.65|2832.95|38
1651652670000|2022-05-04 08:24:30|2842.2|2834.5|2842.86|2835.16|2843.18|2835.48|2842.02|2834.32|32
1651652680000|2022-05-04 08:24:40|2843.02|2835.32|2843.18|2835.48|2843.18|2835.48|2842.38|2834.68|30
1651652690000|2022-05-04 08:24:50|2842.66|2834.96|2842.42|2834.72|2843.18|2835.48|2842.22|2834.52|27
1651652700000|2022-05-04 08:25:00|2842.4|2834.7|2842.06|2834.36|2843.08|2835.38|2841.31|2833.61|32
1651652710000|2022-05-04 08:25:10|2842.13|2834.43|2842.07|2834.37|2842.82|2835.12|2841.6|2833.9|29
1651652720000|2022-05-04 08:25:20|2842.06|2834.36|2842.16|2834.46|2842.51|2834.81|2841.82|2834.12|29
1651652730000|2022-05-04 08:25:30|2842.05|2834.35|2843.97|2836.27|2844.34|2836.64|2841.95|2834.25|31
1651652740000|2022-05-04 08:25:40|2843.89|2836.19|2843.68|2835.98|2844.1|2836.4|2842.75|2835.05|24
1651652750000|2022-05-04 08:25:50|2843.62|2835.92|2843.37|2835.67|2843.79|2836.09|2842.74|2835.04|34
1651652760000|2022-05-04 08:26:00|2843.36|2835.66|2844.3|2836.6|2844.39|2836.69|2843.35|2835.65|28
1651652770000|2022-05-04 08:26:10|2844.32|2836.62|2844.34|2836.64|2844.45|2836.75|2844.09|2836.39|29
1651652780000|2022-05-04 08:26:20|2844.31|2836.61|2844.35|2836.65|2844.4|2836.7|2844.09|2836.39|25
1651652790000|2022-05-04 08:26:30|2844.28|2836.58|2844.35|2836.65|2844.36|2836.66|2844.25|2836.55|29
1651652800000|2022-05-04 08:26:40|2844.37|2836.67|2844.37|2836.67|2844.51|2836.81|2844.24|2836.54|27
1651652810000|2022-05-04 08:26:50|2844.31|2836.61|2844.65|2836.95|2845.21|2837.51|2844.31|2836.61|34
1651652820000|2022-05-04 08:27:00|2844.3|2836.6|2844.75|2837.05|2844.78|2837.08|2844.22|2836.52|23
1651652830000|2022-05-04 08:27:10|2844.81|2837.11|2844.48|2836.78|2844.81|2837.11|2844.48|2836.78|33
1651652840000|2022-05-04 08:27:20|2844.86|2837.16|2845.4|2837.7|2845.4|2837.7|2844.86|2837.16|36
1651652850000|2022-05-04 08:27:30|2845.41|2837.71|2846.5|2838.8|2846.64|2838.94|2845.35|2837.65|37
1651652860000|2022-05-04 08:27:40|2846.63|2838.93|2847.23|2839.53|2847.34|2839.64|2846.1|2838.4|36
1651652870000|2022-05-04 08:27:50|2846.61|2838.91|2846.28|2838.58|2847.23|2839.53|2845.68|2837.98|29
1651652880000|2022-05-04 08:28:00|2846.1|2838.4|2846.83|2839.13|2846.83|2839.13|2845.57|2837.87|27
1651652890000|2022-05-04 08:28:10|2846.67|2838.97|2845.71|2838.01|2847.41|2839.71|2845.58|2837.88|25
1651652900000|2022-05-04 08:28:20|2845.73|2838.03|2845.8|2838.1|2845.8|2838.1|2845.73|2838.03|6
1651652910000|2022-05-04 08:28:30|2845.92|2838.22|2845.98|2838.28|2846.26|2838.56|2845.73|2838.03|27
1651652920000|2022-05-04 08:28:40|2845.99|2838.29|2845.98|2838.28|2845.99|2838.29|2845.97|2838.27|3
1651652930000|2022-05-04 08:28:50|2845.97|2838.27|2845.73|2838.03|2845.99|2838.29|2845.73|2838.03|10
1651652940000|2022-05-04 08:29:00|2845.67|2837.97|2846.3|2838.6|2846.3|2838.6|2845.67|2837.97|12
1651652950000|2022-05-04 08:29:10|2846.29|2838.59|2846.04|2838.34|2846.29|2838.59|2846.04|2838.34|11
1651652960000|2022-05-04 08:29:20|2846.2|2838.5|2846.24|2838.54|2846.37|2838.67|2845.86|2838.16|20
1651652970000|2022-05-04 08:29:30|2846.22|2838.52|2845.5|2837.8|2846.3|2838.6|2844.95|2837.25|28
1651652980000|2022-05-04 08:29:40|2845.58|2837.88|2846.14|2838.44|2846.28|2838.58|2845.45|2837.75|28
1651652990000|2022-05-04 08:29:50|2846.29|2838.59|2846.13|2838.43|2846.31|2838.61|2845.79|2838.09|27
1651653000000|2022-05-04 08:30:00|2846.06|2838.36|2845.98|2838.28|2846.3|2838.6|2845.8|2838.1|22
1651653010000|2022-05-04 08:30:10|2845.99|2838.29|2846.28|2838.58|2846.35|2838.65|2845.98|2838.28|15
1651653020000|2022-05-04 08:30:20|2846.31|2838.61|2847.1|2839.4|2847.26|2839.56|2846.31|2838.61|22
1651653030000|2022-05-04 08:30:30|2846.47|2838.77|2846.54|2838.84|2846.54|2838.84|2846.08|2838.38|12
1651653040000|2022-05-04 08:30:40|2846.51|2838.81|2846.67|2838.97|2846.69|2838.99|2846.47|2838.77|17
1651653050000|2022-05-04 08:30:50|2846.66|2838.96|2846.05|2838.35|2846.77|2839.07|2845.97|2838.27|28
1651653060000|2022-05-04 08:31:00|2845.94|2838.24|2845.97|2838.27|2846.02|2838.32|2845.41|2837.71|21
1651653070000|2022-05-04 08:31:10|2845.71|2838.01|2846.33|2838.63|2846.55|2838.85|2845.53|2837.83|31
1651653080000|2022-05-04 08:31:20|2846.26|2838.56|2845.55|2837.85|2846.35|2838.65|2845.2|2837.5|31
1651653090000|2022-05-04 08:31:30|2845.46|2837.76|2845.48|2837.78|2845.86|2838.16|2845.29|2837.59|28
1651653100000|2022-05-04 08:31:40|2845.55|2837.85|2846.06|2838.36|2846.15|2838.45|2845.55|2837.85|34
1651653110000|2022-05-04 08:31:50|2845.96|2838.26|2846.49|2838.79|2846.49|2838.79|2845.96|2838.26|24
1651653120000|2022-05-04 08:32:00|2846.47|2838.77|2845.77|2838.07|2846.74|2839.04|2845.65|2837.95|29
1651653130000|2022-05-04 08:32:10|2846.12|2838.42|2845.97|2838.27|2846.23|2838.53|2845.76|2838.06|24
1651653140000|2022-05-04 08:32:20|2845.99|2838.29|2845.81|2838.11|2845.99|2838.29|2845.71|2838.01|10
1651653150000|2022-05-04 08:32:30|2845.8|2838.1|2845.17|2837.47|2845.81|2838.11|2845.08|2837.38|19
1651653160000|2022-05-04 08:32:40|2845.24|2837.54|2845.69|2837.99|2845.78|2838.08|2845.13|2837.43|14
1651653170000|2022-05-04 08:32:50|2845.7|2838|2845.69|2837.99|2845.7|2838|2845.69|2837.99|4
1651653180000|2022-05-04 08:33:00|2845.72|2838.02|2846.55|2838.85|2846.55|2838.85|2845.63|2837.93|20
1651653190000|2022-05-04 08:33:10|2846.66|2838.96|2845.59|2837.89|2846.66|2838.96|2845.59|2837.89|20
1651653200000|2022-05-04 08:33:20|2846.07|2838.37|2846.3|2838.6|2846.46|2838.76|2845.67|2837.97|19
1651653210000|2022-05-04 08:33:30|2846.47|2838.77|2847.11|2839.41|2847.27|2839.57|2846.25|2838.55|33
1651653220000|2022-05-04 08:33:40|2847.1|2839.4|2846.59|2838.89|2847.58|2839.88|2846.34|2838.64|25
1651653230000|2022-05-04 08:33:50|2846.69|2838.99|2846.48|2838.78|2846.89|2839.19|2846.23|2838.53|23
1651653240000|2022-05-04 08:34:00|2846.36|2838.66|2846.09|2838.39|2846.36|2838.66|2845.74|2838.04|29
1651653250000|2022-05-04 08:34:10|2845.74|2838.04|2846.15|2838.45|2846.24|2838.54|2845.73|2838.03|27
1651653260000|2022-05-04 08:34:20|2846.02|2838.32|2846.13|2838.43|2846.15|2838.45|2845.78|2838.08|25
1651653270000|2022-05-04 08:34:30|2846.06|2838.36|2846.03|2838.33|2846.24|2838.54|2845.9|2838.2|26
1651653280000|2022-05-04 08:34:40|2845.87|2838.17|2845.51|2837.81|2846.15|2838.45|2845.51|2837.81|26
1651653290000|2022-05-04 08:34:50|2845.75|2838.05|2845.24|2837.54|2845.78|2838.08|2845.24|2837.54|22
1651653300000|2022-05-04 08:35:00|2845.23|2837.53|2845.6|2837.9|2845.64|2837.94|2845.23|2837.53|24
1651653310000|2022-05-04 08:35:10|2845.68|2837.98|2846.02|2838.32|2846.02|2838.32|2845.42|2837.72|32
1651653320000|2022-05-04 08:35:20|2846.3|2838.6|2845.84|2838.14|2846.3|2838.6|2845.36|2837.66|27
1651653330000|2022-05-04 08:35:30|2845.93|2838.23|2845.41|2837.71|2846.33|2838.63|2844.96|2837.26|29
1651653340000|2022-05-04 08:35:40|2845.44|2837.74|2845.45|2837.75|2845.63|2837.93|2844.96|2837.26|25
1651653350000|2022-05-04 08:35:50|2845.28|2837.58|2845.41|2837.71|2845.63|2837.93|2844.96|2837.26|29
1651653360000|2022-05-04 08:36:00|2845.39|2837.69|2845.46|2837.76|2845.63|2837.93|2845.08|2837.38|29
1651653370000|2022-05-04 08:36:10|2844.92|2837.22|2846.58|2838.88|2846.58|2838.88|2844.92|2837.22|30
1651653380000|2022-05-04 08:36:20|2846.35|2838.65|2846.58|2838.88|2846.58|2838.88|2846.31|2838.61|20
1651653390000|2022-05-04 08:36:30|2846.51|2838.81|2846.58|2838.88|2846.58|2838.88|2845.55|2837.85|26
1651653400000|2022-05-04 08:36:40|2846.12|2838.42|2846.33|2838.63|2846.53|2838.83|2845.55|2837.85|31
1651653410000|2022-05-04 08:36:50|2846.58|2838.88|2846.02|2838.32|2846.58|2838.88|2845.55|2837.85|30
1651653420000|2022-05-04 08:37:00|2846.1|2838.4|2844.77|2837.07|2846.12|2838.42|2844.77|2837.07|26
1651653430000|2022-05-04 08:37:10|2844.76|2837.06|2845.51|2837.81|2845.63|2837.93|2844.76|2837.06|31
1651653440000|2022-05-04 08:37:20|2845.5|2837.8|2846|2838.3|2846.78|2839.08|2845.49|2837.79|28
1651653450000|2022-05-04 08:37:30|2846.78|2839.08|2846.19|2838.49|2846.78|2839.08|2845.42|2837.72|30
1651653460000|2022-05-04 08:37:40|2845.97|2838.27|2846.3|2838.6|2846.78|2839.08|2845.39|2837.69|34
1651653470000|2022-05-04 08:37:50|2846.68|2838.98|2847.21|2839.51|2847.33|2839.63|2846.15|2838.45|33
1651653480000|2022-05-04 08:38:00|2847.23|2839.53|2848.22|2840.52|2848.27|2840.57|2847.23|2839.53|29
1651653490000|2022-05-04 08:38:10|2848.12|2840.42|2848.71|2841.01|2850.96|2843.26|2848.12|2840.42|38
1651653500000|2022-05-04 08:38:20|2848.55|2840.85|2848.96|2841.26|2849.64|2841.94|2848.3|2840.6|37
1651653510000|2022-05-04 08:38:30|2848.99|2841.29|2847.05|2839.35|2848.99|2841.29|2846.81|2839.11|32
1651653520000|2022-05-04 08:38:40|2847.43|2839.73|2847.29|2839.59|2848.06|2840.36|2847.29|2839.59|30
1651653530000|2022-05-04 08:38:50|2847.33|2839.63|2847.84|2840.14|2847.84|2840.14|2846.73|2839.03|33
1651653540000|2022-05-04 08:39:00|2847.85|2840.15|2847.79|2840.09|2849.58|2841.88|2847.68|2839.98|36
1651653550000|2022-05-04 08:39:10|2847.74|2840.04|2847.79|2840.09|2848.28|2840.58|2847.47|2839.77|32
1651653560000|2022-05-04 08:39:20|2847.87|2840.17|2848.4|2840.7|2848.47|2840.77|2847.23|2839.53|26
1651653570000|2022-05-04 08:39:30|2848.36|2840.66|2847.27|2839.57|2848.66|2840.96|2846.73|2839.03|33
1651653580000|2022-05-04 08:39:40|2847.26|2839.56|2846.5|2838.8|2847.36|2839.66|2845.9|2838.2|25
1651653590000|2022-05-04 08:39:50|2846.55|2838.85|2845.64|2837.94|2846.55|2838.85|2845.09|2837.39|26
1651653600000|2022-05-04 08:40:00|2845.62|2837.92|2846.56|2838.86|2846.86|2839.16|2845.26|2837.56|34
1651653610000|2022-05-04 08:40:10|2846.47|2838.77|2846.5|2838.8|2846.87|2839.17|2846.38|2838.68|22
1651653620000|2022-05-04 08:40:20|2846.32|2838.62|2845.16|2837.46|2846.32|2838.62|2844.93|2837.23|30
1651653630000|2022-05-04 08:40:30|2845.17|2837.47|2844.77|2837.07|2845.5|2837.8|2844.42|2836.72|29
1651653640000|2022-05-04 08:40:40|2844.82|2837.12|2845.12|2837.42|2845.12|2837.42|2844.41|2836.71|25
1651653650000|2022-05-04 08:40:50|2845.24|2837.54|2844.99|2837.29|2846.48|2838.78|2844.8|2837.1|31
1651653660000|2022-05-04 08:41:00|2844.81|2837.11|2844.9|2837.2|2844.9|2837.2|2844.41|2836.71|22
1651653670000|2022-05-04 08:41:10|2844.78|2837.08|2844.69|2836.99|2844.82|2837.12|2844.07|2836.37|24
1651653680000|2022-05-04 08:41:20|2844.71|2837.01|2844.81|2837.11|2845.03|2837.33|2844.41|2836.71|25
1651653690000|2022-05-04 08:41:30|2844.8|2837.1|2844.13|2836.43|2845.03|2837.33|2844.13|2836.43|31
1651653700000|2022-05-04 08:41:40|2844.14|2836.44|2843.99|2836.29|2844.56|2836.86|2843.99|2836.29|15
1651653710000|2022-05-04 08:41:50|2843.98|2836.28|2843.84|2836.14|2844.04|2836.34|2843.84|2836.14|22
1651653720000|2022-05-04 08:42:00|2843.83|2836.13|2843.71|2836.01|2843.83|2836.13|2843.7|2836|18
1651653730000|2022-05-04 08:42:10|2843.7|2836|2843.7|2836|2843.73|2836.03|2843.67|2835.97|13
1651653740000|2022-05-04 08:42:20|2843.68|2835.98|2842.78|2835.08|2843.68|2835.98|2842.73|2835.03|29
1651653750000|2022-05-04 08:42:30|2842.76|2835.06|2842.28|2834.58|2842.84|2835.14|2842.04|2834.34|29
1651653760000|2022-05-04 08:42:40|2842.34|2834.64|2843.62|2835.92|2843.62|2835.92|2842.29|2834.59|34
1651653770000|2022-05-04 08:42:50|2843.55|2835.85|2842.18|2834.48|2843.73|2836.03|2841.94|2834.24|27
1651653780000|2022-05-04 08:43:00|2841.62|2833.92|2841.63|2833.93|2842.26|2834.56|2841.46|2833.76|30
1651653790000|2022-05-04 08:43:10|2841.64|2833.94|2841.6|2833.9|2841.65|2833.95|2841.26|2833.56|24
1651653800000|2022-05-04 08:43:20|2841.61|2833.91|2841.55|2833.85|2841.72|2834.02|2841.13|2833.43|29
1651653810000|2022-05-04 08:43:30|2841.47|2833.77|2840.63|2832.93|2841.83|2834.13|2840.49|2832.79|30
1651653820000|2022-05-04 08:43:40|2840.64|2832.94|2839.9|2832.2|2840.64|2832.94|2839.8|2832.1|29
1651653830000|2022-05-04 08:43:50|2839.85|2832.15|2840.89|2833.19|2841.03|2833.33|2839.85|2832.15|31
1651653840000|2022-05-04 08:44:00|2840.87|2833.17|2840.86|2833.16|2840.89|2833.19|2840.51|2832.81|20
1651653850000|2022-05-04 08:44:10|2840.87|2833.17|2841.57|2833.87|2841.71|2834.01|2840.87|2833.17|24
1651653860000|2022-05-04 08:44:20|2841.58|2833.88|2841.59|2833.89|2841.75|2834.05|2841.32|2833.62|21
1651653870000|2022-05-04 08:44:30|2841.53|2833.83|2841.47|2833.77|2841.53|2833.83|2841.14|2833.44|23
1651653880000|2022-05-04 08:44:40|2841.41|2833.71|2841.57|2833.87|2841.59|2833.89|2841.41|2833.71|17
1651653890000|2022-05-04 08:44:50|2841.47|2833.77|2841.85|2834.15|2841.86|2834.16|2841.09|2833.39|29
1651653900000|2022-05-04 08:45:00|2841.76|2834.06|2841.77|2834.07|2841.94|2834.24|2841.37|2833.67|29
1651653910000|2022-05-04 08:45:10|2842.16|2834.46|2841.67|2833.97|2842.16|2834.46|2841.47|2833.77|24
1651653920000|2022-05-04 08:45:20|2841.55|2833.85|2841.47|2833.77|2841.74|2834.04|2841.47|2833.77|20
1651653930000|2022-05-04 08:45:30|2841.48|2833.78|2841.69|2833.99|2841.88|2834.18|2841.39|2833.69|23
1651653940000|2022-05-04 08:45:40|2841.7|2834|2841.7|2834|2841.88|2834.18|2841.11|2833.41|25
1651653950000|2022-05-04 08:45:50|2841.4|2833.7|2841.25|2833.55|2841.4|2833.7|2841.18|2833.48|13
1651653960000|2022-05-04 08:46:00|2841.16|2833.46|2841.22|2833.52|2841.24|2833.54|2841.14|2833.44|9
1651653970000|2022-05-04 08:46:10|2841.23|2833.53|2840.77|2833.07|2841.48|2833.78|2840.57|2832.87|27
1651653980000|2022-05-04 08:46:20|2840.88|2833.18|2841.62|2833.92|2841.62|2833.92|2840.88|2833.18|30
1651653990000|2022-05-04 08:46:30|2841.63|2833.93|2841.82|2834.12|2841.82|2834.12|2841.56|2833.86|20
1651654000000|2022-05-04 08:46:40|2841.54|2833.84|2841.73|2834.03|2841.74|2834.04|2841.54|2833.84|12
1651654010000|2022-05-04 08:46:50|2841.76|2834.06|2841.42|2833.72|2841.76|2834.06|2841.32|2833.62|31
1651654020000|2022-05-04 08:47:00|2841.44|2833.74|2841.39|2833.69|2841.54|2833.84|2841.17|2833.47|33
1651654030000|2022-05-04 08:47:10|2841.28|2833.58|2841.27|2833.57|2841.45|2833.75|2840.91|2833.21|28
1651654040000|2022-05-04 08:47:20|2841.24|2833.54|2841.21|2833.51|2841.41|2833.71|2840.72|2833.02|31
1651654050000|2022-05-04 08:47:30|2841.26|2833.56|2841.11|2833.41|2841.67|2833.97|2840.72|2833.02|17
1651654060000|2022-05-04 08:47:40|2841.08|2833.38|2840.3|2832.6|2841.67|2833.97|2839.64|2831.94|37
1651654070000|2022-05-04 08:47:50|2840.29|2832.59|2839.1|2831.4|2840.29|2832.59|2839.07|2831.37|30
1651654080000|2022-05-04 08:48:00|2838.94|2831.24|2839.59|2831.89|2839.62|2831.92|2838.94|2831.24|27
1651654090000|2022-05-04 08:48:10|2839.55|2831.85|2840.61|2832.91|2840.66|2832.96|2839.5|2831.8|27
1651654100000|2022-05-04 08:48:20|2840.56|2832.86|2840.17|2832.47|2840.61|2832.91|2840.12|2832.42|36
1651654110000|2022-05-04 08:48:30|2840.18|2832.48|2840.66|2832.96|2840.69|2832.99|2840.18|2832.48|29
1651654120000|2022-05-04 08:48:40|2840.47|2832.77|2840.55|2832.85|2840.92|2833.22|2839.87|2832.17|35
1651654130000|2022-05-04 08:48:50|2840.61|2832.91|2840.66|2832.96|2840.82|2833.12|2840.59|2832.89|23
1651654140000|2022-05-04 08:49:00|2840.95|2833.25|2840.85|2833.15|2841.12|2833.42|2840.63|2832.93|29
1651654150000|2022-05-04 08:49:10|2840.87|2833.17|2840.99|2833.29|2841.04|2833.34|2840.36|2832.66|24
1651654160000|2022-05-04 08:49:20|2840.86|2833.16|2842.21|2834.51|2842.22|2834.52|2840.86|2833.16|23
1651654170000|2022-05-04 08:49:30|2841.95|2834.25|2841.98|2834.28|2842.22|2834.52|2841.93|2834.23|14
1651654180000|2022-05-04 08:49:40|2841.95|2834.25|2843.16|2835.46|2843.23|2835.53|2841.95|2834.25|17
1651654190000|2022-05-04 08:49:50|2843.17|2835.47|2843.11|2835.41|2843.39|2835.69|2842.92|2835.22|24
1651654200000|2022-05-04 08:50:00|2842.97|2835.27|2843.19|2835.49|2843.25|2835.55|2842.93|2835.23|26
1651654210000|2022-05-04 08:50:10|2843.15|2835.45|2843.1|2835.4|2843.2|2835.5|2843.01|2835.31|17
1651654220000|2022-05-04 08:50:20|2843.06|2835.36|2843.25|2835.55|2843.26|2835.56|2843.02|2835.32|17
1651654230000|2022-05-04 08:50:30|2843.29|2835.59|2843.27|2835.57|2843.37|2835.67|2843.19|2835.49|24
1651654240000|2022-05-04 08:50:40|2843.28|2835.58|2843.5|2835.8|2843.71|2836.01|2842.97|2835.27|28
1651654250000|2022-05-04 08:50:50|2843.69|2835.99|2843.98|2836.28|2843.98|2836.28|2843.33|2835.63|31
1651654260000|2022-05-04 08:51:00|2843.95|2836.25|2844.06|2836.36|2844.23|2836.53|2843.42|2835.72|33
1651654270000|2022-05-04 08:51:10|2844.05|2836.35|2845.12|2837.42|2845.13|2837.43|2843.7|2836|29
1651654280000|2022-05-04 08:51:20|2845.13|2837.43|2844.98|2837.28|2845.32|2837.62|2844.81|2837.11|27
1651654290000|2022-05-04 08:51:30|2844.97|2837.27|2844.54|2836.84|2845.11|2837.41|2844.4|2836.7|28
1651654300000|2022-05-04 08:51:40|2844.55|2836.85|2844.88|2837.18|2845.01|2837.31|2844.55|2836.85|20
1651654310000|2022-05-04 08:51:50|2844.89|2837.19|2846.53|2838.83|2846.63|2838.93|2844.89|2837.19|38
1651654320000|2022-05-04 08:52:00|2846.51|2838.81|2846.49|2838.79|2846.71|2839.01|2846.14|2838.44|33
1651654330000|2022-05-04 08:52:10|2846.55|2838.85|2846.8|2839.1|2846.97|2839.27|2846.26|2838.56|34
1651654340000|2022-05-04 08:52:20|2846.83|2839.13|2845.96|2838.26|2846.85|2839.15|2845.37|2837.67|34
1651654350000|2022-05-04 08:52:30|2846.26|2838.56|2845.36|2837.66|2846.26|2838.56|2844.69|2836.99|36
1651654360000|2022-05-04 08:52:40|2845.45|2837.75|2845.7|2838|2845.95|2838.25|2844.83|2837.13|31
1651654370000|2022-05-04 08:52:50|2845.74|2838.04|2845.94|2838.24|2845.98|2838.28|2845.74|2838.04|35
1651654380000|2022-05-04 08:53:00|2845.8|2838.1|2846.8|2839.1|2847.25|2839.55|2845.8|2838.1|38
1651654390000|2022-05-04 08:53:10|2846.76|2839.06|2846.82|2839.12|2847.49|2839.79|2846.25|2838.55|34
1651654400000|2022-05-04 08:53:20|2846.78|2839.08|2846.45|2838.75|2847.07|2839.37|2846.3|2838.6|30
1651654410000|2022-05-04 08:53:30|2846.43|2838.73|2846.59|2838.89|2846.92|2839.22|2846.43|2838.73|22
1651654420000|2022-05-04 08:53:40|2846.61|2838.91|2845.59|2837.89|2846.61|2838.91|2845.59|2837.89|15
1651654430000|2022-05-04 08:53:50|2845.58|2837.88|2845.92|2838.22|2845.92|2838.22|2845.55|2837.85|20
1651654440000|2022-05-04 08:54:00|2845.87|2838.17|2846.66|2838.96|2846.66|2838.96|2845.87|2838.17|33
1651654450000|2022-05-04 08:54:10|2846.74|2839.04|2846.52|2838.82|2847.11|2839.41|2846.47|2838.77|32
1651654460000|2022-05-04 08:54:20|2846.49|2838.79|2846.61|2838.91|2846.61|2838.91|2845.65|2837.95|36
1651654470000|2022-05-04 08:54:30|2846.6|2838.9|2846.92|2839.22|2847.28|2839.58|2845.93|2838.23|35
1651654480000|2022-05-04 08:54:40|2847.07|2839.37|2847.15|2839.45|2847.19|2839.49|2847.03|2839.33|10
1651654490000|2022-05-04 08:54:50|2847.13|2839.43|2847.19|2839.49|2847.21|2839.51|2846.98|2839.28|25
1651654500000|2022-05-04 08:55:00|2847.2|2839.5|2847.85|2840.15|2847.97|2840.27|2847.1|2839.4|34
1651654510000|2022-05-04 08:55:10|2847.86|2840.16|2847.26|2839.56|2848.01|2840.31|2847.17|2839.47|14
1651654520000|2022-05-04 08:55:20|2847.19|2839.49|2846.42|2838.72|2847.57|2839.87|2846.02|2838.32|27
1651654530000|2022-05-04 08:55:30|2846.43|2838.73|2847.22|2839.52|2847.22|2839.52|2846.42|2838.72|29
1651654540000|2022-05-04 08:55:40|2847.17|2839.47|2846.65|2838.95|2847.17|2839.47|2846.4|2838.7|32
1651654550000|2022-05-04 08:55:50|2845.91|2838.21|2846.56|2838.86|2846.7|2839|2845.91|2838.21|24
1651654560000|2022-05-04 08:56:00|2846.41|2838.71|2846.46|2838.76|2846.66|2838.96|2846.41|2838.71|18
1651654570000|2022-05-04 08:56:10|2846.44|2838.74|2847.08|2839.38|2847.08|2839.38|2846.35|2838.65|8
1651654580000|2022-05-04 08:56:20|2847.25|2839.55|2847.41|2839.71|2847.52|2839.82|2847.08|2839.38|22
1651654590000|2022-05-04 08:56:30|2847.38|2839.68|2847.26|2839.56|2848.29|2840.59|2847.26|2839.56|27
1651654600000|2022-05-04 08:56:40|2847.35|2839.65|2846.85|2839.15|2847.35|2839.65|2846.74|2839.04|9
1651654610000|2022-05-04 08:56:50|2846.58|2838.88|2846.72|2839.02|2846.91|2839.21|2845.32|2837.62|27
1651654620000|2022-05-04 08:57:00|2846.24|2838.54|2846.63|2838.93|2846.83|2839.13|2845.51|2837.81|29
1651654630000|2022-05-04 08:57:10|2846.46|2838.76|2847.28|2839.58|2847.91|2840.21|2846.46|2838.76|33
1651654640000|2022-05-04 08:57:20|2847.4|2839.7|2847.52|2839.82|2848|2840.3|2846.52|2838.82|33
1651654650000|2022-05-04 08:57:30|2847.36|2839.66|2848|2840.3|2848.2|2840.5|2847.31|2839.61|36
1651654660000|2022-05-04 08:57:40|2848.21|2840.51|2847.99|2840.29|2848.35|2840.65|2847.29|2839.59|31
1651654670000|2022-05-04 08:57:50|2848.17|2840.47|2848.61|2840.91|2849.05|2841.35|2847.33|2839.63|34
1651654680000|2022-05-04 08:58:00|2848.6|2840.9|2848.03|2840.33|2848.85|2841.15|2847.68|2839.98|30
1651654690000|2022-05-04 08:58:10|2848.02|2840.32|2848.07|2840.37|2848.51|2840.81|2848.02|2840.32|29
1651654700000|2022-05-04 08:58:20|2847.9|2840.2|2848.21|2840.51|2848.47|2840.77|2847.9|2840.2|24
1651654710000|2022-05-04 08:58:30|2848.33|2840.63|2848.38|2840.68|2848.69|2840.99|2848.09|2840.39|27
1651654720000|2022-05-04 08:58:40|2848.52|2840.82|2848.26|2840.56|2848.52|2840.82|2848.11|2840.41|11
1651654730000|2022-05-04 08:58:50|2848|2840.3|2846.94|2839.24|2848|2840.3|2846.86|2839.16|18
1651654740000|2022-05-04 08:59:00|2846.86|2839.16|2847.17|2839.47|2847.42|2839.72|2846.71|2839.01|15
1651654750000|2022-05-04 08:59:10|2847.18|2839.48|2848.17|2840.47|2848.47|2840.77|2847.16|2839.46|24
1651654760000|2022-05-04 08:59:20|2848.15|2840.45|2848.28|2840.58|2848.42|2840.72|2847.8|2840.1|15
1651654770000|2022-05-04 08:59:30|2848.27|2840.57|2847.89|2840.19|2848.27|2840.57|2847.89|2840.19|2
1651654780000|2022-05-04 08:59:40|2847.9|2840.2|2847.65|2839.95|2847.9|2840.2|2847.65|2839.95|9
1651654790000|2022-05-04 08:59:50|2847.53|2839.83|2847.52|2839.82|2848.13|2840.43|2847.32|2839.62|11
1651654800000|2022-05-04 09:00:00|2848.13|2840.43|2848.96|2841.26|2849.1|2841.4|2847.77|2840.07|33
1651654810000|2022-05-04 09:00:10|2848.99|2841.29|2849.8|2842.1|2849.81|2842.11|2848.99|2841.29|26
1651654820000|2022-05-04 09:00:20|2849.79|2842.09|2848.79|2841.09|2849.92|2842.22|2848.61|2840.91|16
1651654830000|2022-05-04 09:00:30|2848.99|2841.29|2848.74|2841.04|2848.99|2841.29|2848.74|2841.04|16
1651654840000|2022-05-04 09:00:40|2848.79|2841.09|2848.95|2841.25|2848.99|2841.29|2848.79|2841.09|7
1651654850000|2022-05-04 09:00:50|2848.85|2841.15|2849.15|2841.45|2849.15|2841.45|2848.55|2840.85|12
1651654860000|2022-05-04 09:01:00|2848.93|2841.23|2848.72|2841.02|2849.15|2841.45|2848.71|2841.01|19
1651654870000|2022-05-04 09:01:10|2848.7|2841|2848.1|2840.4|2848.74|2841.04|2846.98|2839.28|34
1651654880000|2022-05-04 09:01:20|2847.97|2840.27|2848.71|2841.01|2848.95|2841.25|2847.97|2840.27|37
1651654890000|2022-05-04 09:01:30|2848.69|2840.99|2848.37|2840.67|2848.93|2841.23|2847.84|2840.14|31
1651654900000|2022-05-04 09:01:40|2848.49|2840.79|2847.58|2839.88|2848.49|2840.79|2847.25|2839.55|22
1651654910000|2022-05-04 09:01:50|2847.59|2839.89|2847.19|2839.49|2847.75|2840.05|2847.19|2839.49|9
1651654920000|2022-05-04 09:02:00|2847.23|2839.53|2846.21|2838.51|2847.25|2839.55|2845.7|2838|31
1651654930000|2022-05-04 09:02:10|2846.3|2838.6|2846.14|2838.44|2846.46|2838.76|2846.14|2838.44|29
1651654940000|2022-05-04 09:02:20|2846.12|2838.42|2845.44|2837.74|2846.21|2838.51|2845.1|2837.4|29
1651654950000|2022-05-04 09:02:30|2845.39|2837.69|2844.41|2836.71|2845.48|2837.78|2844.21|2836.51|30
1651654960000|2022-05-04 09:02:40|2844.42|2836.72|2843.73|2836.03|2844.49|2836.79|2843.73|2836.03|34
1651654970000|2022-05-04 09:02:50|2843.27|2835.57|2842.81|2835.11|2843.27|2835.57|2842.38|2834.68|34
1651654980000|2022-05-04 09:03:00|2842.97|2835.27|2843.93|2836.23|2844.29|2836.59|2842.78|2835.08|32
1651654990000|2022-05-04 09:03:10|2843.86|2836.16|2844.54|2836.84|2844.79|2837.09|2843.86|2836.16|26
1651655000000|2022-05-04 09:03:20|2844.5|2836.8|2844.29|2836.59|2844.74|2837.04|2844.13|2836.43|27
1651655010000|2022-05-04 09:03:30|2844.43|2836.73|2843.99|2836.29|2844.57|2836.87|2843.66|2835.96|29
1651655020000|2022-05-04 09:03:40|2843.76|2836.06|2843.82|2836.12|2843.82|2836.12|2843.24|2835.54|27
1651655030000|2022-05-04 09:03:50|2843.81|2836.11|2843.28|2835.58|2843.93|2836.23|2843.28|2835.58|24
1651655040000|2022-05-04 09:04:00|2843.27|2835.57|2843.12|2835.42|2843.31|2835.61|2843.06|2835.36|17
1651655050000|2022-05-04 09:04:10|2843.33|2835.63|2842.35|2834.65|2843.33|2835.63|2842.35|2834.65|19
1651655060000|2022-05-04 09:04:20|2842.34|2834.64|2842.23|2834.53|2842.38|2834.68|2842.22|2834.52|17
1651655070000|2022-05-04 09:04:30|2842.21|2834.51|2842.3|2834.6|2842.49|2834.79|2842.2|2834.5|13
1651655080000|2022-05-04 09:04:40|2842.29|2834.59|2842.18|2834.48|2842.29|2834.59|2842.18|2834.48|6
1651655090000|2022-05-04 09:04:50|2842.14|2834.44|2841.27|2833.57|2842.58|2834.88|2840.81|2833.11|20
1651655100000|2022-05-04 09:05:00|2841.2|2833.5|2840.85|2833.15|2841.27|2833.57|2840.49|2832.79|29
1651655110000|2022-05-04 09:05:10|2840.98|2833.28|2840.82|2833.12|2841.04|2833.34|2840.38|2832.68|17
1651655120000|2022-05-04 09:05:20|2840.91|2833.21|2840.79|2833.09|2840.91|2833.21|2840.69|2832.99|22
1651655130000|2022-05-04 09:05:30|2840.84|2833.14|2841.52|2833.82|2841.52|2833.82|2840.75|2833.05|19
1651655140000|2022-05-04 09:05:40|2841.51|2833.81|2841.91|2834.21|2841.96|2834.26|2841.27|2833.57|28
1651655150000|2022-05-04 09:05:50|2841.87|2834.17|2841.96|2834.26|2842.01|2834.31|2841.58|2833.88|23
1651655160000|2022-05-04 09:06:00|2841.93|2834.23|2842.13|2834.43|2842.22|2834.52|2841.78|2834.08|31
1651655170000|2022-05-04 09:06:10|2842.09|2834.39|2841.73|2834.03|2842.13|2834.43|2841.5|2833.8|25
1651655180000|2022-05-04 09:06:20|2841.72|2834.02|2841.24|2833.54|2841.72|2834.02|2840.91|2833.21|29
1651655190000|2022-05-04 09:06:30|2841.22|2833.52|2840.65|2832.95|2841.33|2833.63|2840.25|2832.55|34
1651655200000|2022-05-04 09:06:40|2840.61|2832.91|2840.31|2832.61|2840.85|2833.15|2840.27|2832.57|17
1651655210000|2022-05-04 09:06:50|2840.39|2832.69|2841.35|2833.65|2841.37|2833.67|2840.27|2832.57|22
1651655220000|2022-05-04 09:07:00|2841.37|2833.67|2841.71|2834.01|2841.81|2834.11|2841.37|2833.67|18
1651655230000|2022-05-04 09:07:10|2841.63|2833.93|2841.53|2833.83|2842.13|2834.43|2841.34|2833.64|21
1651655240000|2022-05-04 09:07:20|2841.77|2834.07|2840.93|2833.23|2841.77|2834.07|2840.53|2832.83|19
1651655250000|2022-05-04 09:07:30|2840.82|2833.12|2841.24|2833.54|2841.27|2833.57|2840.81|2833.11|19
1651655260000|2022-05-04 09:07:40|2841.36|2833.66|2841.29|2833.59|2841.36|2833.66|2841.24|2833.54|6
1651655270000|2022-05-04 09:07:50|2841.32|2833.62|2841.43|2833.73|2841.45|2833.75|2841.26|2833.56|19
1651655280000|2022-05-04 09:08:00|2841.45|2833.75|2840.82|2833.12|2841.45|2833.75|2840.71|2833.01|26
1651655290000|2022-05-04 09:08:10|2840.99|2833.29|2840.77|2833.07|2841.03|2833.33|2840.62|2832.92|19
1651655300000|2022-05-04 09:08:20|2840.74|2833.04|2840.77|2833.07|2840.77|2833.07|2840.41|2832.71|5
1651655310000|2022-05-04 09:08:30|2840.76|2833.06|2840.13|2832.43|2840.77|2833.07|2840.13|2832.43|15
1651655320000|2022-05-04 09:08:40|2839.65|2831.95|2840.31|2832.61|2840.54|2832.84|2839.54|2831.84|27
1651655330000|2022-05-04 09:08:50|2840.37|2832.67|2840.91|2833.21|2841.08|2833.38|2839.94|2832.24|32
1651655340000|2022-05-04 09:09:00|2840.93|2833.23|2841.09|2833.39|2841.34|2833.64|2840.85|2833.15|31
1651655350000|2022-05-04 09:09:10|2840.73|2833.03|2841.12|2833.42|2841.2|2833.5|2840.03|2832.33|32
1651655360000|2022-05-04 09:09:20|2841.2|2833.5|2841.16|2833.46|2841.38|2833.68|2841.07|2833.37|19
1651655370000|2022-05-04 09:09:30|2841.11|2833.41|2841.26|2833.56|2841.53|2833.83|2841.04|2833.34|12
1651655380000|2022-05-04 09:09:40|2841.36|2833.66|2840.98|2833.28|2841.36|2833.66|2840.89|2833.19|17
1651655390000|2022-05-04 09:09:50|2840.92|2833.22|2840.96|2833.26|2841.29|2833.59|2840.9|2833.2|11
1651655400000|2022-05-04 09:10:00|2840.93|2833.23|2841.05|2833.35|2841.24|2833.54|2840.69|2832.99|24
1651655410000|2022-05-04 09:10:10|2841.21|2833.51|2840.65|2832.95|2841.21|2833.51|2840.55|2832.85|17
1651655420000|2022-05-04 09:10:20|2840.61|2832.91|2840.62|2832.92|2841.38|2833.68|2840.61|2832.91|31
1651655430000|2022-05-04 09:10:30|2840.65|2832.95|2840.34|2832.64|2840.79|2833.09|2839.88|2832.18|29
1651655440000|2022-05-04 09:10:40|2840.36|2832.66|2840.55|2832.85|2840.56|2832.86|2840.36|2832.66|9
1651655450000|2022-05-04 09:10:50|2840.35|2832.65|2839.86|2832.16|2840.35|2832.65|2839.86|2832.16|17
1651655460000|2022-05-04 09:11:00|2839.87|2832.17|2840.53|2832.83|2840.53|2832.83|2839.87|2832.17|10
1651655470000|2022-05-04 09:11:10|2840.79|2833.09|2840.79|2833.09|2840.79|2833.09|2840.79|2833.09|1
1651655480000|2022-05-04 09:11:20|2840.25|2832.55|2840.03|2832.33|2840.79|2833.09|2839.97|2832.27|12
1651655490000|2022-05-04 09:11:30|2839.98|2832.28|2839.56|2831.86|2840.54|2832.84|2839.55|2831.85|20
1651655500000|2022-05-04 09:11:40|2839.35|2831.65|2839.37|2831.67|2839.62|2831.92|2839.03|2831.33|18
1651655510000|2022-05-04 09:11:50|2839.3|2831.6|2838.62|2830.92|2839.57|2831.87|2838.52|2830.82|25
1651655520000|2022-05-04 09:12:00|2838.69|2830.99|2839.04|2831.34|2839.47|2831.77|2838.55|2830.85|36
1651655530000|2022-05-04 09:12:10|2838.82|2831.12|2839.99|2832.29|2840.16|2832.46|2838.76|2831.06|25
1651655540000|2022-05-04 09:12:20|2840.16|2832.46|2840.57|2832.87|2840.57|2832.87|2839.67|2831.97|28
1651655550000|2022-05-04 09:12:30|2840.42|2832.72|2840.52|2832.82|2840.57|2832.87|2840.33|2832.63|13
1651655560000|2022-05-04 09:12:40|2840.5|2832.8|2840.77|2833.07|2840.77|2833.07|2840.46|2832.76|11
1651655570000|2022-05-04 09:12:50|2840.76|2833.06|2840.68|2832.98|2841.09|2833.39|2840.63|2832.93|26
1651655580000|2022-05-04 09:13:00|2840.53|2832.83|2840.87|2833.17|2841.18|2833.48|2840.53|2832.83|18
1651655590000|2022-05-04 09:13:10|2840.98|2833.28|2840.57|2832.87|2840.98|2833.28|2840.52|2832.82|4
1651655600000|2022-05-04 09:13:20|2840.51|2832.81|2840.86|2833.16|2840.97|2833.27|2840.35|2832.65|23
1651655610000|2022-05-04 09:13:30|2840.97|2833.27|2840.64|2832.94|2840.97|2833.27|2840.1|2832.4|19
1651655620000|2022-05-04 09:13:40|2840.65|2832.95|2840.57|2832.87|2840.8|2833.1|2840.02|2832.32|26
1651655630000|2022-05-04 09:13:50|2840.5|2832.8|2840.84|2833.14|2841.16|2833.46|2840.31|2832.61|17
1651655640000|2022-05-04 09:14:00|2840.35|2832.65|2841.16|2833.46|2841.16|2833.46|2840.05|2832.35|23
1651655650000|2022-05-04 09:14:10|2841.08|2833.38|2841.16|2833.46|2841.16|2833.46|2840.94|2833.24|6
1651655660000|2022-05-04 09:14:20|2840.94|2833.24|2840.98|2833.28|2841|2833.3|2840.86|2833.16|22
1651655670000|2022-05-04 09:14:30|2841|2833.3|2840.98|2833.28|2841.35|2833.65|2840.96|2833.26|12
1651655680000|2022-05-04 09:14:40|2840.96|2833.26|2841.35|2833.65|2841.35|2833.65|2840.16|2832.46|10
1651655690000|2022-05-04 09:14:50|2841.28|2833.58|2841.28|2833.58|2841.28|2833.58|2841.28|2833.58|1
1651655700000|2022-05-04 09:15:00|2841.02|2833.32|2841.89|2834.19|2841.89|2834.19|2841.02|2833.32|17
1651655710000|2022-05-04 09:15:10|2841.87|2834.17|2844.06|2836.36|2844.68|2836.98|2841.87|2834.17|34
1651655720000|2022-05-04 09:15:20|2844.05|2836.35|2843.39|2835.69|2844.14|2836.44|2843.27|2835.57|33
1651655730000|2022-05-04 09:15:30|2843.25|2835.55|2842.47|2834.77|2843.46|2835.76|2842.47|2834.77|27
1651655740000|2022-05-04 09:15:40|2842.84|2835.14|2841.95|2834.25|2843.24|2835.54|2841.82|2834.12|28
1651655750000|2022-05-04 09:15:50|2841.94|2834.24|2841.69|2833.99|2842.01|2834.31|2841.53|2833.83|21
1651655760000|2022-05-04 09:16:00|2841.63|2833.93|2841.73|2834.03|2841.81|2834.11|2841.62|2833.92|18
1651655770000|2022-05-04 09:16:10|2841.76|2834.06|2841.44|2833.74|2841.92|2834.22|2841.44|2833.74|21
1651655780000|2022-05-04 09:16:20|2841.43|2833.73|2841.43|2833.73|2841.46|2833.76|2841.43|2833.73|7
1651655790000|2022-05-04 09:16:30|2841.46|2833.76|2841.46|2833.76|2841.5|2833.8|2841.43|2833.73|9
1651655800000|2022-05-04 09:16:40|2841.43|2833.73|2840.47|2832.77|2841.48|2833.78|2840.35|2832.65|29
1651655810000|2022-05-04 09:16:50|2840.4|2832.7|2840.34|2832.64|2840.57|2832.87|2840.32|2832.62|31
1651655820000|2022-05-04 09:17:00|2840.4|2832.7|2840.32|2832.62|2840.46|2832.76|2839.92|2832.22|26
1651655830000|2022-05-04 09:17:10|2840.3|2832.6|2840.31|2832.61|2840.54|2832.84|2840.12|2832.42|23
1651655840000|2022-05-04 09:17:20|2840.13|2832.43|2840.42|2832.72|2840.77|2833.07|2840.13|2832.43|30
1651655850000|2022-05-04 09:17:30|2840.4|2832.7|2840.2|2832.5|2840.83|2833.13|2840.13|2832.43|28
1651655860000|2022-05-04 09:17:40|2840.21|2832.51|2840.6|2832.9|2840.71|2833.01|2840.18|2832.48|36
1651655870000|2022-05-04 09:17:50|2840.28|2832.58|2840.39|2832.69|2840.7|2833|2840.26|2832.56|30
1651655880000|2022-05-04 09:18:00|2840.42|2832.72|2840.45|2832.75|2840.56|2832.86|2840.22|2832.52|29
1651655890000|2022-05-04 09:18:10|2840.3|2832.6|2840.25|2832.55|2840.64|2832.94|2840.25|2832.55|34
1651655900000|2022-05-04 09:18:20|2840.29|2832.59|2840.37|2832.67|2840.42|2832.72|2840.06|2832.36|22
1651655910000|2022-05-04 09:18:30|2840.35|2832.65|2840.85|2833.15|2840.93|2833.23|2840.35|2832.65|26
1651655920000|2022-05-04 09:18:40|2841.02|2833.32|2840.27|2832.57|2841.02|2833.32|2840.26|2832.56|21
1651655930000|2022-05-04 09:18:50|2840.28|2832.58|2840.26|2832.56|2840.46|2832.76|2840.26|2832.56|14
1651655940000|2022-05-04 09:19:00|2840.27|2832.57|2840.23|2832.53|2840.27|2832.57|2840.23|2832.53|5
1651655950000|2022-05-04 09:19:10|2840.22|2832.52|2839.91|2832.21|2840.23|2832.53|2839.84|2832.14|15
1651655960000|2022-05-04 09:19:20|2839.9|2832.2|2839.85|2832.15|2839.9|2832.2|2839.79|2832.09|6
1651655970000|2022-05-04 09:19:30|2839.6|2831.9|2839.84|2832.14|2839.84|2832.14|2839.53|2831.83|13
1651655980000|2022-05-04 09:19:40|2839.83|2832.13|2839.99|2832.29|2840.08|2832.38|2839.58|2831.88|20
1651655990000|2022-05-04 09:19:50|2839.86|2832.16|2839.93|2832.23|2840.11|2832.41|2839.73|2832.03|21
1651656000000|2022-05-04 09:20:00|2839.89|2832.19|2840.11|2832.41|2840.13|2832.43|2839.61|2831.91|25
1651656010000|2022-05-04 09:20:10|2839.79|2832.09|2839.75|2832.05|2840.11|2832.41|2839.72|2832.02|19
1651656020000|2022-05-04 09:20:20|2839.76|2832.06|2839.77|2832.07|2840.12|2832.42|2839.68|2831.98|25
1651656030000|2022-05-04 09:20:30|2839.82|2832.12|2839.41|2831.71|2840.21|2832.51|2838.79|2831.09|26
1651656040000|2022-05-04 09:20:40|2839.57|2831.87|2838.77|2831.07|2840.06|2832.36|2838.54|2830.84|23
1651656050000|2022-05-04 09:20:50|2838.64|2830.94|2838.39|2830.69|2839.04|2831.34|2838.11|2830.41|29
1651656060000|2022-05-04 09:21:00|2838.49|2830.79|2838.88|2831.18|2838.97|2831.27|2838.47|2830.77|32
1651656070000|2022-05-04 09:21:10|2838.78|2831.08|2839.43|2831.73|2840.06|2832.36|2838.78|2831.08|31
1651656080000|2022-05-04 09:21:20|2840.03|2832.33|2839.74|2832.04|2840.03|2832.33|2839.03|2831.33|16
1651656090000|2022-05-04 09:21:30|2839.71|2832.01|2839.42|2831.72|2839.71|2832.01|2839.03|2831.33|11
1651656100000|2022-05-04 09:21:40|2839.03|2831.33|2839.17|2831.47|2839.42|2831.72|2839.03|2831.33|19
1651656110000|2022-05-04 09:21:50|2839.16|2831.46|2839.35|2831.65|2839.35|2831.65|2839.16|2831.46|8
1651656120000|2022-05-04 09:22:00|2839.3|2831.6|2838.19|2830.49|2839.36|2831.66|2838.06|2830.36|21
1651656130000|2022-05-04 09:22:10|2838.17|2830.47|2838.41|2830.71|2838.41|2830.71|2838.08|2830.38|10
1651656140000|2022-05-04 09:22:20|2838.39|2830.69|2839.01|2831.31|2839.11|2831.41|2838.36|2830.66|27
1651656150000|2022-05-04 09:22:30|2839.02|2831.32|2837.66|2829.96|2839.02|2831.32|2837.32|2829.62|29
1651656160000|2022-05-04 09:22:40|2837.67|2829.97|2837.02|2829.32|2838.31|2830.61|2836.87|2829.17|23
1651656170000|2022-05-04 09:22:50|2837.01|2829.31|2835.98|2828.28|2837.01|2829.31|2835.98|2828.28|33
1651656180000|2022-05-04 09:23:00|2836.15|2828.45|2835.27|2827.57|2836.86|2829.16|2835.07|2827.37|35
1651656190000|2022-05-04 09:23:10|2834.83|2827.13|2835.88|2828.18|2835.93|2828.23|2834.83|2827.13|24
1651656200000|2022-05-04 09:23:20|2835.77|2828.07|2835.86|2828.16|2835.9|2828.2|2835.77|2828.07|15
1651656210000|2022-05-04 09:23:30|2835.85|2828.15|2835.87|2828.17|2835.97|2828.27|2835.85|2828.15|17
1651656220000|2022-05-04 09:23:40|2835.86|2828.16|2835.85|2828.15|2835.86|2828.16|2835.85|2828.15|2
1651656230000|2022-05-04 09:23:50|2835.75|2828.05|2835.74|2828.04|2835.85|2828.15|2835.74|2828.04|9
1651656240000|2022-05-04 09:24:00|2835.8|2828.1|2835.69|2827.99|2835.81|2828.11|2835.61|2827.91|27
1651656250000|2022-05-04 09:24:10|2835.73|2828.03|2835.71|2828.01|2835.83|2828.13|2835.5|2827.8|25
1651656260000|2022-05-04 09:24:20|2835.73|2828.03|2835.52|2827.82|2835.83|2828.13|2835.38|2827.68|17
1651656270000|2022-05-04 09:24:30|2835.55|2827.85|2835.51|2827.81|2835.56|2827.86|2835.51|2827.81|14
1651656280000|2022-05-04 09:24:40|2835.3|2827.6|2835.35|2827.65|2835.51|2827.81|2835.14|2827.44|23
1651656290000|2022-05-04 09:24:50|2835.21|2827.51|2835.58|2827.88|2835.7|2828|2835.21|2827.51|31
1651656300000|2022-05-04 09:25:00|2835.62|2827.92|2835.28|2827.58|2835.64|2827.94|2835.01|2827.31|30
1651656310000|2022-05-04 09:25:10|2835.3|2827.6|2835.19|2827.49|2835.3|2827.6|2835.17|2827.47|11
1651656320000|2022-05-04 09:25:20|2835.28|2827.58|2834.9|2827.2|2835.28|2827.58|2834.83|2827.13|27
1651656330000|2022-05-04 09:25:30|2834.94|2827.24|2834.78|2827.08|2835.18|2827.48|2834.64|2826.94|21
1651656340000|2022-05-04 09:25:40|2834.76|2827.06|2834.89|2827.19|2834.89|2827.19|2834.71|2827.01|15
1651656350000|2022-05-04 09:25:50|2834.82|2827.12|2834.64|2826.94|2834.82|2827.12|2834.64|2826.94|23
1651656360000|2022-05-04 09:26:00|2834.71|2827.01|2834.67|2826.97|2834.9|2827.2|2834.67|2826.97|21
1651656370000|2022-05-04 09:26:10|2834.71|2827.01|2834.8|2827.1|2835.06|2827.36|2834.64|2826.94|18
1651656380000|2022-05-04 09:26:20|2835.06|2827.36|2835.44|2827.74|2835.5|2827.8|2835.01|2827.31|26
1651656390000|2022-05-04 09:26:30|2835.45|2827.75|2835.26|2827.56|2835.45|2827.75|2834.82|2827.12|30
1651656400000|2022-05-04 09:26:40|2835.35|2827.65|2835.38|2827.68|2835.38|2827.68|2835.02|2827.32|33
1651656410000|2022-05-04 09:26:50|2835.35|2827.65|2835.44|2827.74|2835.44|2827.74|2835.09|2827.39|24
1651656420000|2022-05-04 09:27:00|2835.43|2827.73|2835.39|2827.69|2835.48|2827.78|2835.19|2827.49|20
1651656430000|2022-05-04 09:27:10|2835.44|2827.74|2835.41|2827.71|2835.63|2827.93|2835.28|2827.58|23
1651656440000|2022-05-04 09:27:20|2835.48|2827.78|2836.05|2828.35|2836.36|2828.66|2834.86|2827.16|29
1651656450000|2022-05-04 09:27:30|2836.06|2828.36|2836.16|2828.46|2836.26|2828.56|2835.49|2827.79|37
1651656460000|2022-05-04 09:27:40|2836.2|2828.5|2836.59|2828.89|2836.59|2828.89|2835.37|2827.67|33
1651656470000|2022-05-04 09:27:50|2836.54|2828.84|2836.86|2829.16|2837.17|2829.47|2836.54|2828.84|34
1651656480000|2022-05-04 09:28:00|2836.81|2829.11|2836.83|2829.13|2837.1|2829.4|2836.64|2828.94|29
1651656490000|2022-05-04 09:28:10|2836.8|2829.1|2837.24|2829.54|2837.24|2829.54|2836.66|2828.96|29
1651656500000|2022-05-04 09:28:20|2837.23|2829.53|2837.1|2829.4|2837.23|2829.53|2837.04|2829.34|18
1651656510000|2022-05-04 09:28:30|2837.15|2829.45|2836.85|2829.15|2837.15|2829.45|2836.7|2829|23
1651656520000|2022-05-04 09:28:40|2836.82|2829.12|2836.92|2829.22|2836.99|2829.29|2836.72|2829.02|18
1651656530000|2022-05-04 09:28:50|2836.72|2829.02|2836.63|2828.93|2836.99|2829.29|2836.21|2828.51|31
1651656540000|2022-05-04 09:29:00|2836.65|2828.95|2836.83|2829.13|2836.84|2829.14|2836.57|2828.87|17
1651656550000|2022-05-04 09:29:10|2836.82|2829.12|2836.83|2829.13|2836.89|2829.19|2836.8|2829.1|16
1651656560000|2022-05-04 09:29:20|2836.89|2829.19|2837.21|2829.51|2837.26|2829.56|2836.8|2829.1|31
1651656570000|2022-05-04 09:29:30|2837.23|2829.53|2837|2829.3|2837.35|2829.65|2836.6|2828.9|21
1651656580000|2022-05-04 09:29:40|2837.02|2829.32|2836.96|2829.26|2837.06|2829.36|2836.54|2828.84|27
1651656590000|2022-05-04 09:29:50|2837.35|2829.65|2836.81|2829.11|2837.35|2829.65|2836.24|2828.54|25
1651656600000|2022-05-04 09:30:00|2836.88|2829.18|2836.87|2829.17|2837.13|2829.43|2836.2|2828.5|31
1651656610000|2022-05-04 09:30:10|2836.86|2829.16|2836.48|2828.78|2836.93|2829.23|2836.48|2828.78|16
1651656620000|2022-05-04 09:30:20|2836.71|2829.01|2835.96|2828.26|2836.71|2829.01|2835.9|2828.2|17
1651656630000|2022-05-04 09:30:30|2835.9|2828.2|2836.08|2828.38|2836.15|2828.45|2835.86|2828.16|13
1651656640000|2022-05-04 09:30:40|2836.15|2828.45|2836.11|2828.41|2836.17|2828.47|2836.08|2828.38|15
1651656650000|2022-05-04 09:30:50|2836.13|2828.43|2837.6|2829.9|2838.4|2830.7|2836.1|2828.4|33
1651656660000|2022-05-04 09:31:00|2837.61|2829.91|2838.13|2830.43|2838.24|2830.54|2837.61|2829.91|33
1651656670000|2022-05-04 09:31:10|2838.17|2830.47|2838.09|2830.39|2838.17|2830.47|2837.95|2830.25|24
1651656680000|2022-05-04 09:31:20|2838.08|2830.38|2838.89|2831.19|2838.89|2831.19|2838.05|2830.35|23
1651656690000|2022-05-04 09:31:30|2838.95|2831.25|2839.51|2831.81|2839.77|2832.07|2838.95|2831.25|30
1651656700000|2022-05-04 09:31:40|2839.46|2831.76|2838.92|2831.22|2839.52|2831.82|2838.67|2830.97|31
1651656710000|2022-05-04 09:31:50|2838.89|2831.19|2839.1|2831.4|2839.41|2831.71|2838.89|2831.19|20
1651656720000|2022-05-04 09:32:00|2838.41|2830.71|2839.67|2831.97|2839.67|2831.97|2838.41|2830.71|29
1651656730000|2022-05-04 09:32:10|2839.8|2832.1|2840.23|2832.53|2840.27|2832.57|2839.64|2831.94|24
1651656740000|2022-05-04 09:32:20|2840.18|2832.48|2840.85|2833.15|2840.93|2833.23|2840.17|2832.47|35
1651656750000|2022-05-04 09:32:30|2840.62|2832.92|2841.23|2833.53|2841.31|2833.61|2840.62|2832.92|31
1651656760000|2022-05-04 09:32:40|2841.24|2833.54|2841.2|2833.5|2841.29|2833.59|2841.12|2833.42|26
1651656770000|2022-05-04 09:32:50|2841.19|2833.49|2840.65|2832.95|2841.19|2833.49|2840.29|2832.59|36
1651656780000|2022-05-04 09:33:00|2840.67|2832.97|2840.91|2833.21|2840.91|2833.21|2840.61|2832.91|29
1651656790000|2022-05-04 09:33:10|2840.92|2833.22|2841.19|2833.49|2841.19|2833.49|2840.87|2833.17|28
1651656800000|2022-05-04 09:33:20|2841.16|2833.46|2840.64|2832.94|2841.16|2833.46|2840.59|2832.89|29
1651656810000|2022-05-04 09:33:30|2840.82|2833.12|2840.52|2832.82|2840.82|2833.12|2839.95|2832.25|30
1651656820000|2022-05-04 09:33:40|2840.55|2832.85|2840.39|2832.69|2840.58|2832.88|2840.39|2832.69|21
1651656830000|2022-05-04 09:33:50|2840.35|2832.65|2840.28|2832.58|2840.39|2832.69|2840.28|2832.58|18
1651656840000|2022-05-04 09:34:00|2840.27|2832.57|2840.27|2832.57|2840.57|2832.87|2840.17|2832.47|12
1651656850000|2022-05-04 09:34:10|2840.3|2832.6|2840.26|2832.56|2840.36|2832.66|2840.17|2832.47|14
1651656860000|2022-05-04 09:34:20|2840.25|2832.55|2840.42|2832.72|2840.42|2832.72|2840.22|2832.52|14
1651656870000|2022-05-04 09:34:30|2840.36|2832.66|2840.52|2832.82|2840.69|2832.99|2840.26|2832.56|29
1651656880000|2022-05-04 09:34:40|2840.54|2832.84|2840.69|2832.99|2840.69|2832.99|2840.54|2832.84|28
1651656890000|2022-05-04 09:34:50|2840.68|2832.98|2840.65|2832.95|2840.9|2833.2|2840.44|2832.74|27
1651656900000|2022-05-04 09:35:00|2840.48|2832.78|2840.45|2832.75|2840.72|2833.02|2840.34|2832.64|25
1651656910000|2022-05-04 09:35:10|2840.46|2832.76|2840.68|2832.98|2840.73|2833.03|2840.46|2832.76|13
1651656920000|2022-05-04 09:35:20|2840.62|2832.92|2840.58|2832.88|2840.72|2833.02|2840.56|2832.86|22
1651656930000|2022-05-04 09:35:30|2840.57|2832.87|2840.66|2832.96|2840.79|2833.09|2840.5|2832.8|22
1651656940000|2022-05-04 09:35:40|2840.67|2832.97|2840.54|2832.84|2840.67|2832.97|2840.54|2832.84|12
1651656950000|2022-05-04 09:35:50|2840.52|2832.82|2840.1|2832.4|2840.54|2832.84|2840.1|2832.4|13
1651656960000|2022-05-04 09:36:00|2839.87|2832.17|2840.12|2832.42|2840.12|2832.42|2839.87|2832.17|6
1651656970000|2022-05-04 09:36:10|2840.24|2832.54|2840.31|2832.61|2840.35|2832.65|2840.24|2832.54|12
1651656980000|2022-05-04 09:36:20|2840.34|2832.64|2840.53|2832.83|2840.54|2832.84|2840.34|2832.64|20
1651656990000|2022-05-04 09:36:30|2840.52|2832.82|2840.6|2832.9|2840.6|2832.9|2840.5|2832.8|11
1651657000000|2022-05-04 09:36:40|2840.59|2832.89|2840.88|2833.18|2840.88|2833.18|2840.41|2832.71|27
1651657010000|2022-05-04 09:36:50|2840.93|2833.23|2840.68|2832.98|2841.04|2833.34|2840.66|2832.96|33
1651657020000|2022-05-04 09:37:00|2841.25|2833.55|2841.68|2833.98|2841.68|2833.98|2841.02|2833.32|35
1651657030000|2022-05-04 09:37:10|2841.79|2834.09|2841.73|2834.03|2841.93|2834.23|2841.53|2833.83|25
1651657040000|2022-05-04 09:37:20|2841.81|2834.11|2843.01|2835.31|2843.01|2835.31|2841.77|2834.07|35
1651657050000|2022-05-04 09:37:30|2842.96|2835.26|2843.87|2836.17|2843.87|2836.17|2842.96|2835.26|37
1651657060000|2022-05-04 09:37:40|2843.78|2836.08|2843.73|2836.03|2843.95|2836.25|2843.72|2836.02|30
1651657070000|2022-05-04 09:37:50|2843.74|2836.04|2844.27|2836.57|2844.27|2836.57|2843.57|2835.87|31
1651657080000|2022-05-04 09:38:00|2844.56|2836.86|2844.05|2836.35|2845.38|2837.68|2843.86|2836.16|33
1651657090000|2022-05-04 09:38:10|2844.01|2836.31|2844.15|2836.45|2844.18|2836.48|2843.8|2836.1|30
1651657100000|2022-05-04 09:38:20|2844.09|2836.39|2844.08|2836.38|2844.18|2836.48|2843.89|2836.19|26
1651657110000|2022-05-04 09:38:30|2844.04|2836.34|2843.47|2835.77|2844.11|2836.41|2843.21|2835.51|27
1651657120000|2022-05-04 09:38:40|2843.5|2835.8|2843.9|2836.2|2843.96|2836.26|2843.21|2835.51|31
1651657130000|2022-05-04 09:38:50|2843.88|2836.18|2844.29|2836.59|2844.3|2836.6|2843.86|2836.16|32
1651657140000|2022-05-04 09:39:00|2844.3|2836.6|2844.29|2836.59|2844.32|2836.62|2843.52|2835.82|28
1651657150000|2022-05-04 09:39:10|2844.52|2836.82|2844.1|2836.4|2844.83|2837.13|2844.06|2836.36|29
1651657160000|2022-05-04 09:39:20|2844.11|2836.41|2844.1|2836.4|2844.32|2836.62|2844.08|2836.38|27
1651657170000|2022-05-04 09:39:30|2844.06|2836.36|2843.83|2836.13|2844.14|2836.44|2843.68|2835.98|30
1651657180000|2022-05-04 09:39:40|2843.8|2836.1|2843.68|2835.98|2843.87|2836.17|2843.67|2835.97|25
1651657190000|2022-05-04 09:39:50|2843.71|2836.01|2843.94|2836.24|2843.94|2836.24|2843.68|2835.98|15
1651657200000|2022-05-04 09:40:00|2843.89|2836.19|2843.87|2836.17|2844.41|2836.71|2843.87|2836.17|26
1651657210000|2022-05-04 09:40:10|2843.86|2836.16|2843.88|2836.18|2843.9|2836.2|2843.86|2836.16|12
1651657220000|2022-05-04 09:40:20|2843.87|2836.17|2843.8|2836.1|2843.87|2836.17|2843.68|2835.98|13
1651657230000|2022-05-04 09:40:30|2843.68|2835.98|2844.03|2836.33|2844.03|2836.33|2843.68|2835.98|15
1651657240000|2022-05-04 09:40:40|2843.92|2836.22|2844.78|2837.08|2844.9|2837.2|2843.54|2835.84|28
1651657250000|2022-05-04 09:40:50|2844.86|2837.16|2844|2836.3|2845.09|2837.39|2843.94|2836.24|23
1651657260000|2022-05-04 09:41:00|2844.04|2836.34|2844.05|2836.35|2844.05|2836.35|2843.95|2836.25|17
1651657270000|2022-05-04 09:41:10|2844|2836.3|2844.24|2836.54|2844.35|2836.65|2843.93|2836.23|19
1651657280000|2022-05-04 09:41:20|2844.31|2836.61|2844.57|2836.87|2844.57|2836.87|2844.3|2836.6|23
1651657290000|2022-05-04 09:41:30|2844.53|2836.83|2844.53|2836.83|2844.57|2836.87|2844.45|2836.75|16
1651657300000|2022-05-04 09:41:40|2844.51|2836.81|2843.98|2836.28|2844.68|2836.98|2843.98|2836.28|18
1651657310000|2022-05-04 09:41:50|2843.99|2836.29|2843.76|2836.06|2843.99|2836.29|2843.76|2836.06|10
1651657320000|2022-05-04 09:42:00|2843.22|2835.52|2843.07|2835.37|2843.37|2835.67|2843.06|2835.36|7
1651657330000|2022-05-04 09:42:10|2843.19|2835.49|2843.7|2836|2843.73|2836.03|2843.06|2835.36|27
1651657340000|2022-05-04 09:42:20|2843.77|2836.07|2843.37|2835.67|2843.77|2836.07|2843.35|2835.65|24
1651657350000|2022-05-04 09:42:30|2843.48|2835.78|2843.88|2836.18|2843.88|2836.18|2843.37|2835.67|19
1651657360000|2022-05-04 09:42:40|2843.91|2836.21|2843.94|2836.24|2844.22|2836.52|2843.91|2836.21|28
1651657370000|2022-05-04 09:42:50|2844.03|2836.33|2844|2836.3|2844.03|2836.33|2843.78|2836.08|34
1651657380000|2022-05-04 09:43:00|2843.96|2836.26|2844|2836.3|2844.12|2836.42|2843.88|2836.18|27
1651657390000|2022-05-04 09:43:10|2843.98|2836.28|2843.81|2836.11|2843.99|2836.29|2843.37|2835.67|34
1651657400000|2022-05-04 09:43:20|2843.88|2836.18|2843.75|2836.05|2843.88|2836.18|2843.69|2835.99|21
1651657410000|2022-05-04 09:43:30|2843.71|2836.01|2843.48|2835.78|2843.75|2836.05|2843.48|2835.78|19
1651657420000|2022-05-04 09:43:40|2843.53|2835.83|2843.14|2835.44|2843.57|2835.87|2843.11|2835.41|14
1651657430000|2022-05-04 09:43:50|2843.29|2835.59|2841.82|2834.12|2843.39|2835.69|2841.82|2834.12|26
1651657440000|2022-05-04 09:44:00|2841.86|2834.16|2841.87|2834.17|2842.16|2834.46|2841.67|2833.97|32
1651657450000|2022-05-04 09:44:10|2841.88|2834.18|2841.97|2834.27|2842.04|2834.34|2841.79|2834.09|24
1651657460000|2022-05-04 09:44:20|2841.98|2834.28|2841.51|2833.81|2842.06|2834.36|2841.37|2833.67|21
1651657470000|2022-05-04 09:44:30|2841.57|2833.87|2843.11|2835.41|2843.11|2835.41|2841.38|2833.68|37
1651657480000|2022-05-04 09:44:40|2843.1|2835.4|2842.06|2834.36|2843.12|2835.42|2841.96|2834.26|33
1651657490000|2022-05-04 09:44:50|2842.04|2834.34|2842.77|2835.07|2842.79|2835.09|2841.96|2834.26|32
1651657500000|2022-05-04 09:45:00|2842.78|2835.08|2842.8|2835.1|2842.85|2835.15|2842.4|2834.7|32
1651657510000|2022-05-04 09:45:10|2842.79|2835.09|2842.95|2835.25|2842.97|2835.27|2842.66|2834.96|31
1651657520000|2022-05-04 09:45:20|2842.93|2835.23|2842.93|2835.23|2843|2835.3|2842.73|2835.03|22
1651657530000|2022-05-04 09:45:30|2842.94|2835.24|2842.03|2834.33|2842.95|2835.25|2841.93|2834.23|29
1651657540000|2022-05-04 09:45:40|2841.56|2833.86|2840.98|2833.28|2841.94|2834.24|2840.67|2832.97|32
1651657550000|2022-05-04 09:45:50|2841.05|2833.35|2840.86|2833.16|2841.14|2833.44|2840.81|2833.11|17
1651657560000|2022-05-04 09:46:00|2840.82|2833.12|2840.08|2832.38|2840.82|2833.12|2839.45|2831.75|31
1651657570000|2022-05-04 09:46:10|2840.05|2832.35|2840.06|2832.36|2840.1|2832.4|2839.99|2832.29|27
1651657580000|2022-05-04 09:46:20|2840.03|2832.33|2840.17|2832.47|2840.23|2832.53|2840.02|2832.32|26
1651657590000|2022-05-04 09:46:30|2840.18|2832.48|2839.78|2832.08|2840.22|2832.52|2839.42|2831.72|32
1651657600000|2022-05-04 09:46:40|2839.75|2832.05|2840.4|2832.7|2840.49|2832.79|2839.58|2831.88|31
1651657610000|2022-05-04 09:46:50|2840.37|2832.67|2840.54|2832.84|2840.59|2832.89|2840.36|2832.66|34
1651657620000|2022-05-04 09:47:00|2840.48|2832.78|2840.57|2832.87|2840.6|2832.9|2840.37|2832.67|26
1651657630000|2022-05-04 09:47:10|2840.65|2832.95|2839.44|2831.74|2840.65|2832.95|2839.44|2831.74|36
1651657640000|2022-05-04 09:47:20|2839.54|2831.84|2838.84|2831.14|2839.56|2831.86|2838.84|2831.14|29
1651657650000|2022-05-04 09:47:30|2838.81|2831.11|2838.81|2831.11|2838.98|2831.28|2838.13|2830.43|30
1651657660000|2022-05-04 09:47:40|2838.8|2831.1|2838.26|2830.56|2838.88|2831.18|2838.13|2830.43|33
1651657670000|2022-05-04 09:47:50|2838.02|2830.32|2837.86|2830.16|2838.17|2830.47|2837.19|2829.49|37
1651657680000|2022-05-04 09:48:00|2837.79|2830.09|2837.75|2830.05|2837.79|2830.09|2837.54|2829.84|22
1651657690000|2022-05-04 09:48:10|2837.76|2830.06|2837.74|2830.04|2837.85|2830.15|2837.7|2830|22
1651657700000|2022-05-04 09:48:20|2837.72|2830.02|2837.28|2829.58|2837.72|2830.02|2837.12|2829.42|27
1651657710000|2022-05-04 09:48:30|2837.35|2829.65|2837.19|2829.49|2837.35|2829.65|2837.18|2829.48|10
1651657720000|2022-05-04 09:48:40|2837.31|2829.61|2837.09|2829.39|2837.31|2829.61|2837.09|2829.39|8
1651657730000|2022-05-04 09:48:50|2837.04|2829.34|2836.27|2828.57|2837.04|2829.34|2836.26|2828.56|22
1651657740000|2022-05-04 09:49:00|2836.44|2828.74|2836.71|2829.01|2836.78|2829.08|2836.14|2828.44|25
1651657750000|2022-05-04 09:49:10|2836.7|2829|2836.7|2829|2836.81|2829.11|2836.48|2828.78|32
1651657760000|2022-05-04 09:49:20|2836.78|2829.08|2837.17|2829.47|2837.62|2829.92|2836.62|2828.92|36
1651657770000|2022-05-04 09:49:30|2837.01|2829.31|2837.2|2829.5|2837.41|2829.71|2836.72|2829.02|28
1651657780000|2022-05-04 09:49:40|2837.14|2829.44|2837.41|2829.71|2837.54|2829.84|2836.92|2829.22|18
1651657790000|2022-05-04 09:49:50|2837.36|2829.66|2837.45|2829.75|2837.63|2829.93|2837.07|2829.37|33
1651657800000|2022-05-04 09:50:00|2837.54|2829.84|2837.48|2829.78|2837.62|2829.92|2837.28|2829.58|29
1651657810000|2022-05-04 09:50:10|2837.51|2829.81|2837.42|2829.72|2837.55|2829.85|2837.42|2829.72|23
1651657820000|2022-05-04 09:50:20|2837.41|2829.71|2837.06|2829.36|2837.56|2829.86|2836.82|2829.12|17
1651657830000|2022-05-04 09:50:30|2837.02|2829.32|2836.65|2828.95|2837.06|2829.36|2836.59|2828.89|16
1651657840000|2022-05-04 09:50:40|2836.42|2828.72|2836.29|2828.59|2836.42|2828.72|2836.13|2828.43|24
1651657850000|2022-05-04 09:50:50|2836.27|2828.57|2835.63|2827.93|2836.29|2828.59|2835.2|2827.5|24
1651657860000|2022-05-04 09:51:00|2835.2|2827.5|2835.39|2827.69|2835.91|2828.21|2835.16|2827.46|29
1651657870000|2022-05-04 09:51:10|2835.62|2827.92|2835.14|2827.44|2836.64|2828.94|2835.05|2827.35|33
1651657880000|2022-05-04 09:51:20|2835.64|2827.94|2835.32|2827.62|2835.97|2828.27|2835.08|2827.38|31
1651657890000|2022-05-04 09:51:30|2835.08|2827.38|2834.12|2826.42|2835.57|2827.87|2833.98|2826.28|30
1651657900000|2022-05-04 09:51:40|2834.43|2826.73|2834.31|2826.61|2834.43|2826.73|2833.45|2825.75|34
1651657910000|2022-05-04 09:51:50|2834.54|2826.84|2834.13|2826.43|2835.16|2827.46|2834.13|2826.43|35
1651657920000|2022-05-04 09:52:00|2833.98|2826.28|2834.17|2826.47|2834.6|2826.9|2833.87|2826.17|33
1651657930000|2022-05-04 09:52:10|2834.26|2826.56|2833.88|2826.18|2834.37|2826.67|2833.74|2826.04|29
1651657940000|2022-05-04 09:52:20|2833.76|2826.06|2833.85|2826.15|2834.2|2826.5|2833.76|2826.06|25
1651657950000|2022-05-04 09:52:30|2834.08|2826.38|2834.12|2826.42|2834.49|2826.79|2833.84|2826.14|33
1651657960000|2022-05-04 09:52:40|2834|2826.3|2833.58|2825.88|2834.34|2826.64|2833.58|2825.88|26
1651657970000|2022-05-04 09:52:50|2834.15|2826.45|2832.72|2825.02|2834.31|2826.61|2832.72|2825.02|22
1651657980000|2022-05-04 09:53:00|2832.54|2824.84|2833.4|2825.7|2833.71|2826.01|2832.41|2824.71|36
1651657990000|2022-05-04 09:53:10|2833.47|2825.77|2834.57|2826.87|2834.57|2826.87|2833.29|2825.59|36
1651658000000|2022-05-04 09:53:20|2834.38|2826.68|2834.76|2827.06|2835.21|2827.51|2834.36|2826.66|31
1651658010000|2022-05-04 09:53:30|2834.95|2827.25|2834.77|2827.07|2834.95|2827.25|2834.08|2826.38|25
1651658020000|2022-05-04 09:53:40|2834.83|2827.13|2834.39|2826.69|2834.84|2827.14|2834.08|2826.38|27
1651658030000|2022-05-04 09:53:50|2834.19|2826.49|2834.93|2827.23|2835.12|2827.42|2834.19|2826.49|32
1651658040000|2022-05-04 09:54:00|2834.94|2827.24|2834.81|2827.11|2834.99|2827.29|2834.73|2827.03|22
1651658050000|2022-05-04 09:54:10|2834.9|2827.2|2835.01|2827.31|2835.24|2827.54|2834.66|2826.96|33
1651658060000|2022-05-04 09:54:20|2835.22|2827.52|2834.54|2826.84|2835.22|2827.52|2834.41|2826.71|32
1651658070000|2022-05-04 09:54:30|2834.71|2827.01|2834.81|2827.11|2835|2827.3|2834.62|2826.92|29
1651658080000|2022-05-04 09:54:40|2834.93|2827.23|2834.64|2826.94|2835|2827.3|2834.48|2826.78|30
1651658090000|2022-05-04 09:54:50|2834.69|2826.99|2834.08|2826.38|2834.88|2827.18|2834.08|2826.38|23
1651658100000|2022-05-04 09:55:00|2834.54|2826.84|2834.45|2826.75|2834.75|2827.05|2834.01|2826.31|27
1651658110000|2022-05-04 09:55:10|2834.46|2826.76|2834.98|2827.28|2835.2|2827.5|2834.17|2826.47|27
1651658120000|2022-05-04 09:55:20|2834.95|2827.25|2834.35|2826.65|2835|2827.3|2834.29|2826.59|23
1651658130000|2022-05-04 09:55:30|2834.3|2826.6|2834.79|2827.09|2834.8|2827.1|2834.3|2826.6|14
1651658140000|2022-05-04 09:55:40|2834.82|2827.12|2834.56|2826.86|2834.82|2827.12|2834.44|2826.74|23
1651658150000|2022-05-04 09:55:50|2834.59|2826.89|2834.77|2827.07|2834.77|2827.07|2834.5|2826.8|27
1651658160000|2022-05-04 09:56:00|2834.79|2827.09|2835.16|2827.46|2835.2|2827.5|2834.6|2826.9|35
1651658170000|2022-05-04 09:56:10|2835.14|2827.44|2833.37|2825.67|2835.22|2827.52|2833.13|2825.43|29
1651658180000|2022-05-04 09:56:20|2833.36|2825.66|2833.93|2826.23|2834.23|2826.53|2833.36|2825.66|28
1651658190000|2022-05-04 09:56:30|2833.95|2826.25|2833.74|2826.04|2833.95|2826.25|2833.52|2825.82|26
1651658200000|2022-05-04 09:56:40|2833.75|2826.05|2833.82|2826.12|2833.88|2826.18|2833.75|2826.05|8
1651658210000|2022-05-04 09:56:50|2833.8|2826.1|2833.47|2825.77|2833.81|2826.11|2833.47|2825.77|19
1651658220000|2022-05-04 09:57:00|2833.49|2825.79|2833.52|2825.82|2833.7|2826|2833.48|2825.78|24
1651658230000|2022-05-04 09:57:10|2833.48|2825.78|2833.85|2826.15|2834.38|2826.68|2833.48|2825.78|21
1651658240000|2022-05-04 09:57:20|2834.31|2826.61|2833.79|2826.09|2834.37|2826.67|2833.76|2826.06|26
1651658250000|2022-05-04 09:57:30|2834.21|2826.51|2834.1|2826.4|2834.33|2826.63|2833.76|2826.06|32
1651658260000|2022-05-04 09:57:40|2834.08|2826.38|2833.78|2826.08|2834.21|2826.51|2833.78|2826.08|25
1651658270000|2022-05-04 09:57:50|2834.07|2826.37|2834.24|2826.54|2834.44|2826.74|2833.79|2826.09|17
1651658280000|2022-05-04 09:58:00|2834.27|2826.57|2834.21|2826.51|2834.27|2826.57|2834.12|2826.42|18
1651658290000|2022-05-04 09:58:10|2834.18|2826.48|2834.33|2826.63|2834.36|2826.66|2834.18|2826.48|17
1651658300000|2022-05-04 09:58:20|2834.42|2826.72|2834.3|2826.6|2834.42|2826.72|2834.24|2826.54|19
1651658310000|2022-05-04 09:58:30|2834.24|2826.54|2834.1|2826.4|2834.27|2826.57|2834.04|2826.34|19
1651658320000|2022-05-04 09:58:40|2834.12|2826.42|2834.32|2826.62|2834.42|2826.72|2834.11|2826.41|24
1651658330000|2022-05-04 09:58:50|2834.18|2826.48|2833.76|2826.06|2834.33|2826.63|2833.73|2826.03|33
1651658340000|2022-05-04 09:59:00|2834.11|2826.41|2833.79|2826.09|2834.16|2826.46|2833.71|2826.01|24
1651658350000|2022-05-04 09:59:10|2834.09|2826.39|2833.83|2826.13|2834.28|2826.58|2833.78|2826.08|33
1651658360000|2022-05-04 09:59:20|2834.49|2826.79|2835.01|2827.31|2835.01|2827.31|2834.44|2826.74|13
1651658370000|2022-05-04 09:59:30|2835.06|2827.36|2835.35|2827.65|2835.35|2827.65|2834.78|2827.08|18
1651658380000|2022-05-04 09:59:40|2835.51|2827.81|2835.93|2828.23|2836.02|2828.32|2835.51|2827.81|22
1651658390000|2022-05-04 09:59:50|2835.92|2828.22|2835.97|2828.27|2836.13|2828.43|2835.85|2828.15|29
1651658400000|2022-05-04 10:00:00|2836.07|2828.37|2837.13|2829.43|2837.13|2829.43|2836.01|2828.31|35
1651658410000|2022-05-04 10:00:10|2837.27|2829.57|2836.4|2828.7|2837.85|2830.15|2836.22|2828.52|37
1651658420000|2022-05-04 10:00:20|2836.34|2828.64|2835.47|2827.77|2836.41|2828.71|2835.41|2827.71|33
1651658430000|2022-05-04 10:00:30|2835.46|2827.76|2835.6|2827.9|2835.75|2828.05|2835.46|2827.76|31
1651658440000|2022-05-04 10:00:40|2835.77|2828.07|2835.49|2827.79|2835.77|2828.07|2835.07|2827.37|34
1651658450000|2022-05-04 10:00:50|2835.56|2827.86|2835.6|2827.9|2835.69|2827.99|2835.07|2827.37|31
1651658460000|2022-05-04 10:01:00|2835.7|2828|2835.23|2827.53|2835.7|2828|2835.23|2827.53|25
1651658470000|2022-05-04 10:01:10|2835.58|2827.88|2834.63|2826.93|2835.97|2828.27|2834.63|2826.93|31
1651658480000|2022-05-04 10:01:20|2834.92|2827.22|2834.62|2826.92|2834.95|2827.25|2834.38|2826.68|18
1651658490000|2022-05-04 10:01:30|2834.61|2826.91|2834.04|2826.34|2834.61|2826.91|2833.91|2826.21|13
1651658500000|2022-05-04 10:01:40|2834.14|2826.44|2834.37|2826.67|2834.51|2826.81|2834.11|2826.41|24
1651658510000|2022-05-04 10:01:50|2834.38|2826.68|2834.86|2827.16|2834.87|2827.17|2834.34|2826.64|28
1651658520000|2022-05-04 10:02:00|2834.87|2827.17|2835.25|2827.55|2835.31|2827.61|2834.85|2827.15|27
1651658530000|2022-05-04 10:02:10|2835.26|2827.56|2835.75|2828.05|2835.88|2828.18|2835.25|2827.55|33
1651658540000|2022-05-04 10:02:20|2835.7|2828|2835.74|2828.04|2835.93|2828.23|2835.7|2828|32
1651658550000|2022-05-04 10:02:30|2835.76|2828.06|2835.89|2828.19|2835.9|2828.2|2835.67|2827.97|25
1651658560000|2022-05-04 10:02:40|2835.82|2828.12|2836.52|2828.82|2836.52|2828.82|2835.74|2828.04|32
1651658570000|2022-05-04 10:02:50|2835.87|2828.17|2836.38|2828.68|2836.39|2828.69|2835.83|2828.13|19
1651658580000|2022-05-04 10:03:00|2836.44|2828.74|2835.99|2828.29|2837|2829.3|2835.9|2828.2|18
1651658590000|2022-05-04 10:03:10|2835.96|2828.26|2836.36|2828.66|2837.03|2829.33|2835.93|2828.23|30
1651658600000|2022-05-04 10:03:20|2836.27|2828.57|2835.97|2828.27|2836.94|2829.24|2835.93|2828.23|28
1651658610000|2022-05-04 10:03:30|2836.82|2829.12|2836.55|2828.85|2836.82|2829.12|2835.95|2828.25|29
1651658620000|2022-05-04 10:03:40|2836.46|2828.76|2836.55|2828.85|2836.58|2828.88|2836.43|2828.73|18
1651658630000|2022-05-04 10:03:50|2836.46|2828.76|2836.33|2828.63|2836.59|2828.89|2836.3|2828.6|23
1651658640000|2022-05-04 10:04:00|2836.36|2828.66|2836.41|2828.71|2836.49|2828.79|2836.3|2828.6|19
1651658650000|2022-05-04 10:04:10|2836.49|2828.79|2836.07|2828.37|2836.5|2828.8|2835.97|2828.27|31
1651658660000|2022-05-04 10:04:20|2836.18|2828.48|2836.1|2828.4|2836.41|2828.71|2835.99|2828.29|26
1651658670000|2022-05-04 10:04:30|2836.05|2828.35|2836.65|2828.95|2836.71|2829.01|2835.97|2828.27|23
1651658680000|2022-05-04 10:04:40|2836.68|2828.98|2836.7|2829|2836.75|2829.05|2836.23|2828.53|24
1651658690000|2022-05-04 10:04:50|2836.69|2828.99|2837.05|2829.35|2837.2|2829.5|2836.69|2828.99|29
1651658700000|2022-05-04 10:05:00|2837.07|2829.37|2837.07|2829.37|2837.17|2829.47|2836.64|2828.94|33
1651658710000|2022-05-04 10:05:10|2837.08|2829.38|2837.56|2829.86|2837.56|2829.86|2837.07|2829.37|31
1651658720000|2022-05-04 10:05:20|2837.59|2829.89|2837|2829.3|2837.73|2830.03|2837|2829.3|26
1651658730000|2022-05-04 10:05:30|2837.46|2829.76|2837.77|2830.07|2837.96|2830.26|2836.97|2829.27|20
1651658740000|2022-05-04 10:05:40|2837.24|2829.54|2837.24|2829.54|2837.96|2830.26|2837.24|2829.54|14
1651658750000|2022-05-04 10:05:50|2837.78|2830.08|2837.62|2829.92|2837.96|2830.26|2837.19|2829.49|23
1651658760000|2022-05-04 10:06:00|2837.71|2830.01|2837.63|2829.93|2837.71|2830.01|2837.24|2829.54|18
1651658770000|2022-05-04 10:06:10|2837.69|2829.99|2838.21|2830.51|2838.3|2830.6|2837.32|2829.62|22
1651658780000|2022-05-04 10:06:20|2838.2|2830.5|2838.19|2830.49|2838.3|2830.6|2837.99|2830.29|22
1651658790000|2022-05-04 10:06:30|2838.18|2830.48|2838.28|2830.58|2838.28|2830.58|2838.03|2830.33|16
1651658800000|2022-05-04 10:06:40|2838.48|2830.78|2838.54|2830.84|2838.57|2830.87|2838.13|2830.43|17
1651658810000|2022-05-04 10:06:50|2838.25|2830.55|2836.7|2829|2838.25|2830.55|2836.68|2828.98|18
1651658820000|2022-05-04 10:07:00|2836.65|2828.95|2836.88|2829.18|2836.88|2829.18|2836.53|2828.83|25
1651658830000|2022-05-04 10:07:10|2836.86|2829.16|2837.39|2829.69|2837.74|2830.04|2836.86|2829.16|37
1651658840000|2022-05-04 10:07:20|2837.35|2829.65|2837.26|2829.56|2838.12|2830.42|2837.26|2829.56|32
1651658850000|2022-05-04 10:07:30|2838.12|2830.42|2836.9|2829.2|2838.22|2830.52|2836.9|2829.2|29
1651658860000|2022-05-04 10:07:40|2837.44|2829.74|2836.97|2829.27|2837.52|2829.82|2836.9|2829.2|27
1651658870000|2022-05-04 10:07:50|2837.29|2829.59|2837.4|2829.7|2837.61|2829.91|2836.97|2829.27|30
1651658880000|2022-05-04 10:08:00|2837.26|2829.56|2837.17|2829.47|2837.43|2829.73|2836.65|2828.95|31
1651658890000|2022-05-04 10:08:10|2837.16|2829.46|2836.95|2829.25|2837.23|2829.53|2836.65|2828.95|18
1651658900000|2022-05-04 10:08:20|2836.96|2829.26|2837.08|2829.38|2837.1|2829.4|2836.63|2828.93|27
1651658910000|2022-05-04 10:08:30|2837.05|2829.35|2836.9|2829.2|2837.13|2829.43|2836.9|2829.2|19
1651658920000|2022-05-04 10:08:40|2836.89|2829.19|2836.99|2829.29|2836.99|2829.29|2836.83|2829.13|15
1651658930000|2022-05-04 10:08:50|2837.03|2829.33|2837.18|2829.48|2837.37|2829.67|2837.03|2829.33|23
1651658940000|2022-05-04 10:09:00|2837.16|2829.46|2837.53|2829.83|2837.64|2829.94|2837.16|2829.46|22
1651658950000|2022-05-04 10:09:10|2837.6|2829.9|2837.65|2829.95|2837.68|2829.98|2837.53|2829.83|11
1651658960000|2022-05-04 10:09:20|2837.68|2829.98|2837.67|2829.97|2837.89|2830.19|2837.6|2829.9|9
1651658970000|2022-05-04 10:09:30|2837.69|2829.99|2837.44|2829.74|2837.95|2830.25|2837.44|2829.74|13
1651658980000|2022-05-04 10:09:40|2837.22|2829.52|2837.2|2829.5|2837.46|2829.76|2837.08|2829.38|20
1651658990000|2022-05-04 10:09:50|2837.28|2829.58|2836.98|2829.28|2837.28|2829.58|2836.97|2829.27|12
1651659000000|2022-05-04 10:10:00|2836.9|2829.2|2837.83|2830.13|2837.87|2830.17|2836.86|2829.16|25
1651659010000|2022-05-04 10:10:10|2837.79|2830.09|2838.71|2831.01|2839.16|2831.46|2837.79|2830.09|36
1651659020000|2022-05-04 10:10:20|2839.22|2831.52|2840.5|2832.8|2840.89|2833.19|2838.84|2831.14|31
1651659030000|2022-05-04 10:10:30|2840.53|2832.83|2842.83|2835.13|2842.83|2835.13|2840.53|2832.83|32
1651659040000|2022-05-04 10:10:40|2842.67|2834.97|2843.15|2835.45|2843.54|2835.84|2842.63|2834.93|33
1651659050000|2022-05-04 10:10:50|2843.24|2835.54|2842.39|2834.69|2843.24|2835.54|2842.02|2834.32|37
1651659060000|2022-05-04 10:11:00|2842.15|2834.45|2843.23|2835.53|2844.1|2836.4|2842.15|2834.45|33
1651659070000|2022-05-04 10:11:10|2843.21|2835.51|2843.53|2835.83|2844.24|2836.54|2843.21|2835.51|39
1651659080000|2022-05-04 10:11:20|2843.66|2835.96|2843.8|2836.1|2844.32|2836.62|2843.53|2835.83|37
1651659090000|2022-05-04 10:11:30|2843.96|2836.26|2845.42|2837.72|2845.85|2838.15|2843.96|2836.26|40
1651659100000|2022-05-04 10:11:40|2845.61|2837.91|2843.73|2836.03|2845.76|2838.06|2843.73|2836.03|38
1651659110000|2022-05-04 10:11:50|2844.03|2836.33|2843.73|2836.03|2844.04|2836.34|2843.63|2835.93|36
1651659120000|2022-05-04 10:12:00|2843.89|2836.19|2843.58|2835.88|2844.11|2836.41|2843.5|2835.8|37
1651659130000|2022-05-04 10:12:10|2843.59|2835.89|2843.43|2835.73|2843.94|2836.24|2843.43|2835.73|27
1651659140000|2022-05-04 10:12:20|2843.4|2835.7|2842.86|2835.16|2843.74|2836.04|2842.7|2835|33
1651659150000|2022-05-04 10:12:30|2842.81|2835.11|2842.63|2834.93|2842.93|2835.23|2842.62|2834.92|26
1651659160000|2022-05-04 10:12:40|2842.64|2834.94|2842.65|2834.95|2842.67|2834.97|2842.08|2834.38|28
1651659170000|2022-05-04 10:12:50|2842.64|2834.94|2843.71|2836.01|2843.71|2836.01|2842.57|2834.87|17
1651659180000|2022-05-04 10:13:00|2843.66|2835.96|2843.88|2836.18|2843.9|2836.2|2843.66|2835.96|9
1651659190000|2022-05-04 10:13:10|2843.89|2836.19|2844.21|2836.51|2844.24|2836.54|2843.89|2836.19|21
1651659200000|2022-05-04 10:13:20|2844.11|2836.41|2843.76|2836.06|2844.98|2837.28|2843.71|2836.01|27
1651659210000|2022-05-04 10:13:30|2843.79|2836.09|2846.69|2838.99|2846.69|2838.99|2843.5|2835.8|38
1651659220000|2022-05-04 10:13:40|2846.68|2838.98|2848.27|2840.57|2848.27|2840.57|2846.28|2838.58|35
1651659230000|2022-05-04 10:13:50|2848.35|2840.65|2849.47|2841.77|2850.32|2842.62|2848.05|2840.35|38
1651659240000|2022-05-04 10:14:00|2849.31|2841.61|2849.42|2841.72|2849.46|2841.76|2848.21|2840.51|38
1651659250000|2022-05-04 10:14:10|2849.43|2841.73|2848.84|2841.14|2849.43|2841.73|2848.56|2840.86|36
1651659260000|2022-05-04 10:14:20|2848.85|2841.15|2848.04|2840.34|2848.91|2841.21|2848.04|2840.34|27
1651659270000|2022-05-04 10:14:30|2848.03|2840.33|2847.38|2839.68|2848.03|2840.33|2847.37|2839.67|29
1651659280000|2022-05-04 10:14:40|2847.35|2839.65|2848.34|2840.64|2848.34|2840.64|2847.35|2839.65|24
1651659290000|2022-05-04 10:14:50|2848.43|2840.73|2849.43|2841.73|2849.43|2841.73|2848.43|2840.73|32
1651659300000|2022-05-04 10:15:00|2849.45|2841.75|2851.57|2843.87|2851.59|2843.89|2849.45|2841.75|37
1651659310000|2022-05-04 10:15:10|2851.63|2843.93|2850.74|2843.04|2852.27|2844.57|2850.7|2843|37
1651659320000|2022-05-04 10:15:20|2850.73|2843.03|2851.85|2844.15|2852.09|2844.39|2850.62|2842.92|36
1651659330000|2022-05-04 10:15:30|2851.84|2844.14|2851.24|2843.54|2851.97|2844.27|2851.24|2843.54|34
1651659340000|2022-05-04 10:15:40|2850.72|2843.02|2850.74|2843.04|2851.46|2843.76|2850.35|2842.65|36
1651659350000|2022-05-04 10:15:50|2850.7|2843|2848.43|2840.73|2850.7|2843|2848.41|2840.71|37
1651659360000|2022-05-04 10:16:00|2848.76|2841.06|2848.92|2841.22|2849.21|2841.51|2847.67|2839.97|37
1651659370000|2022-05-04 10:16:10|2848.94|2841.24|2848.75|2841.05|2849.07|2841.37|2848.41|2840.71|37
1651659380000|2022-05-04 10:16:20|2848.8|2841.1|2848.9|2841.2|2848.96|2841.26|2848.6|2840.9|33
1651659390000|2022-05-04 10:16:30|2848.66|2840.96|2848.51|2840.81|2849.21|2841.51|2848.37|2840.67|26
1651659400000|2022-05-04 10:16:40|2848.53|2840.83|2849.87|2842.17|2849.87|2842.17|2848.46|2840.76|35
1651659410000|2022-05-04 10:16:50|2849.92|2842.22|2850.03|2842.33|2850.79|2843.09|2849.92|2842.22|39
1651659420000|2022-05-04 10:17:00|2850.04|2842.34|2850.59|2842.89|2851.18|2843.48|2850.04|2842.34|36
1651659430000|2022-05-04 10:17:10|2850.58|2842.88|2849.04|2841.34|2850.79|2843.09|2849.04|2841.34|38
1651659440000|2022-05-04 10:17:20|2849.03|2841.33|2849.52|2841.82|2849.62|2841.92|2848.98|2841.28|29
1651659450000|2022-05-04 10:17:30|2849.5|2841.8|2849.45|2841.75|2849.68|2841.98|2849.44|2841.74|22
1651659460000|2022-05-04 10:17:40|2849.51|2841.81|2850.48|2842.78|2850.57|2842.87|2849.44|2841.74|35
1651659470000|2022-05-04 10:17:50|2850.46|2842.76|2849.96|2842.26|2851.01|2843.31|2849.96|2842.26|34
1651659480000|2022-05-04 10:18:00|2849.97|2842.27|2850.35|2842.65|2850.37|2842.67|2849.79|2842.09|34
1651659490000|2022-05-04 10:18:10|2850.36|2842.66|2850.52|2842.82|2850.52|2842.82|2850.26|2842.56|27
1651659500000|2022-05-04 10:18:20|2850.53|2842.83|2850.5|2842.8|2850.6|2842.9|2850.48|2842.78|29
1651659510000|2022-05-04 10:18:30|2850.49|2842.79|2850.23|2842.53|2850.69|2842.99|2849.99|2842.29|35
1651659520000|2022-05-04 10:18:40|2850.58|2842.88|2850.2|2842.5|2850.59|2842.89|2850.19|2842.49|25
1651659530000|2022-05-04 10:18:50|2850.24|2842.54|2850.48|2842.78|2850.73|2843.03|2850.24|2842.54|23
1651659540000|2022-05-04 10:19:00|2850.52|2842.82|2849.66|2841.96|2850.72|2843.02|2849.37|2841.67|28
1651659550000|2022-05-04 10:19:10|2849.67|2841.97|2849.53|2841.83|2849.67|2841.97|2849.23|2841.53|17
1651659560000|2022-05-04 10:19:20|2849.48|2841.78|2849.17|2841.47|2849.48|2841.78|2849.15|2841.45|19
1651659570000|2022-05-04 10:19:30|2849.16|2841.46|2849.23|2841.53|2849.24|2841.54|2849.15|2841.45|12
1651659580000|2022-05-04 10:19:40|2849.2|2841.5|2849.12|2841.42|2849.2|2841.5|2849.12|2841.42|11
1651659590000|2022-05-04 10:19:50|2849.16|2841.46|2849.15|2841.45|2849.43|2841.73|2848.7|2841|29
1651659600000|2022-05-04 10:20:00|2848.08|2840.38|2849.02|2841.32|2849.02|2841.32|2848.08|2840.38|17
1651659610000|2022-05-04 10:20:10|2849.01|2841.31|2849.01|2841.31|2849.01|2841.31|2849.01|2841.31|1
1651659620000|2022-05-04 10:20:20|2849.02|2841.32|2848.81|2841.11|2849.02|2841.32|2848.8|2841.1|15
1651659630000|2022-05-04 10:20:30|2848.8|2841.1|2849.14|2841.44|2849.54|2841.84|2848.79|2841.09|32
1651659640000|2022-05-04 10:20:40|2849.11|2841.41|2849.29|2841.59|2849.32|2841.62|2849.03|2841.33|11
1651659650000|2022-05-04 10:20:50|2849.21|2841.51|2849.22|2841.52|2849.4|2841.7|2849.01|2841.31|17
1651659660000|2022-05-04 10:21:00|2849.3|2841.6|2849.46|2841.76|2849.51|2841.81|2849|2841.3|32
1651659670000|2022-05-04 10:21:10|2849.56|2841.86|2849.5|2841.8|2849.65|2841.95|2849.44|2841.74|30
1651659680000|2022-05-04 10:21:20|2849.55|2841.85|2849.58|2841.88|2849.88|2842.18|2849.25|2841.55|36
1651659690000|2022-05-04 10:21:30|2849.88|2842.18|2849.66|2841.96|2849.89|2842.19|2849.5|2841.8|24
1651659700000|2022-05-04 10:21:40|2849.71|2842.01|2849.93|2842.23|2849.93|2842.23|2849.71|2842.01|33
1651659710000|2022-05-04 10:21:50|2849.95|2842.25|2849.85|2842.15|2850.02|2842.32|2849.61|2841.91|34
1651659720000|2022-05-04 10:22:00|2849.84|2842.14|2849.31|2841.61|2850.01|2842.31|2849.14|2841.44|19
1651659730000|2022-05-04 10:22:10|2849.17|2841.47|2849.69|2841.99|2849.75|2842.05|2849.17|2841.47|21
1651659740000|2022-05-04 10:22:20|2849.7|2842|2849.74|2842.04|2849.9|2842.2|2849.3|2841.6|21
1651659750000|2022-05-04 10:22:30|2849.72|2842.02|2849.43|2841.73|2849.87|2842.17|2849.43|2841.73|26
1651659760000|2022-05-04 10:22:40|2849.46|2841.76|2849.4|2841.7|2849.82|2842.12|2849.26|2841.56|17
1651659770000|2022-05-04 10:22:50|2849.52|2841.82|2849.78|2842.08|2850.45|2842.75|2849.52|2841.82|28
1651659780000|2022-05-04 10:23:00|2849.81|2842.11|2849.98|2842.28|2850.6|2842.9|2849.58|2841.88|29
1651659790000|2022-05-04 10:23:10|2850.35|2842.65|2851.03|2843.33|2851.2|2843.5|2849.94|2842.24|31
1651659800000|2022-05-04 10:23:20|2850.94|2843.24|2851.24|2843.54|2851.37|2843.67|2850.53|2842.83|38
1651659810000|2022-05-04 10:23:30|2851.25|2843.55|2851.68|2843.98|2852.11|2844.41|2851.25|2843.55|29
1651659820000|2022-05-04 10:23:40|2851.54|2843.84|2851.77|2844.07|2852.11|2844.41|2851.41|2843.71|30
1651659830000|2022-05-04 10:23:50|2851.41|2843.71|2851.88|2844.18|2852.06|2844.36|2851.41|2843.71|17
1651659840000|2022-05-04 10:24:00|2851.89|2844.19|2851.84|2844.14|2853.09|2845.39|2851.65|2843.95|35
1651659850000|2022-05-04 10:24:10|2851.94|2844.24|2850.07|2842.37|2851.94|2844.24|2849.84|2842.14|35
1651659860000|2022-05-04 10:24:20|2850.14|2842.44|2850.67|2842.97|2850.67|2842.97|2850.04|2842.34|34
1651659870000|2022-05-04 10:24:30|2850.63|2842.93|2849.97|2842.27|2850.75|2843.05|2849.96|2842.26|30
1651659880000|2022-05-04 10:24:40|2849.81|2842.11|2850.37|2842.67|2850.65|2842.95|2849.74|2842.04|32
1651659890000|2022-05-04 10:24:50|2849.99|2842.29|2851.29|2843.59|2851.5|2843.8|2849.99|2842.29|36
1651659900000|2022-05-04 10:25:00|2851.3|2843.6|2852.08|2844.38|2852.29|2844.59|2851.22|2843.52|28
1651659910000|2022-05-04 10:25:10|2852|2844.3|2853.26|2845.56|2854.01|2846.31|2852|2844.3|32
1651659920000|2022-05-04 10:25:20|2853.3|2845.6|2853.75|2846.05|2853.75|2846.05|2852.8|2845.1|31
1651659930000|2022-05-04 10:25:30|2853.6|2845.9|2852.93|2845.23|2853.64|2845.94|2852.76|2845.06|33
1651659940000|2022-05-04 10:25:40|2852.75|2845.05|2852.94|2845.24|2852.98|2845.28|2852.66|2844.96|17
1651659950000|2022-05-04 10:25:50|2852.98|2845.28|2853.41|2845.71|2853.62|2845.92|2852.93|2845.23|21
1651659960000|2022-05-04 10:26:00|2853.44|2845.74|2854.09|2846.39|2855.34|2847.64|2853.4|2845.7|37
1651659970000|2022-05-04 10:26:10|2854.04|2846.34|2855.05|2847.35|2855.24|2847.54|2854.04|2846.34|35
1651659980000|2022-05-04 10:26:20|2855.2|2847.5|2856.47|2848.77|2856.54|2848.84|2854.97|2847.27|34
1651659990000|2022-05-04 10:26:30|2856.46|2848.76|2856.58|2848.88|2856.61|2848.91|2855.91|2848.21|35
1651660000000|2022-05-04 10:26:40|2856.69|2848.99|2856.34|2848.64|2857.23|2849.53|2856.24|2848.54|29
1651660010000|2022-05-04 10:26:50|2856.21|2848.51|2856.19|2848.49|2856.74|2849.04|2856.01|2848.31|37
1651660020000|2022-05-04 10:27:00|2856.18|2848.48|2856.47|2848.77|2856.5|2848.8|2856.18|2848.48|35
1651660030000|2022-05-04 10:27:10|2856.61|2848.91|2857.2|2849.5|2857.2|2849.5|2856.24|2848.54|35
1651660040000|2022-05-04 10:27:20|2857.19|2849.49|2857.26|2849.56|2857.33|2849.63|2856.95|2849.25|25
1651660050000|2022-05-04 10:27:30|2857.37|2849.67|2857.37|2849.67|2857.51|2849.81|2856.96|2849.26|31
1651660060000|2022-05-04 10:27:40|2857.44|2849.74|2859.17|2851.47|2859.42|2851.72|2857.25|2849.55|38
1651660070000|2022-05-04 10:27:50|2859.35|2851.65|2858.96|2851.26|2860.43|2852.73|2858.73|2851.03|34
1651660080000|2022-05-04 10:28:00|2859.05|2851.35|2859.5|2851.8|2859.9|2852.2|2859.05|2851.35|27
1651660090000|2022-05-04 10:28:10|2859.64|2851.94|2858.1|2850.4|2859.64|2851.94|2857.62|2849.92|34
1651660100000|2022-05-04 10:28:20|2858.09|2850.39|2859.49|2851.79|2860.49|2852.79|2858.09|2850.39|36
1651660110000|2022-05-04 10:28:30|2860.43|2852.73|2860.11|2852.41|2860.43|2852.73|2859.35|2851.65|31
1651660120000|2022-05-04 10:28:40|2859.71|2852.01|2859.16|2851.46|2860.28|2852.58|2859.16|2851.46|25
1651660130000|2022-05-04 10:28:50|2859.1|2851.4|2858.99|2851.29|2859.5|2851.8|2858.85|2851.15|19
1651660140000|2022-05-04 10:29:00|2858.85|2851.15|2858.75|2851.05|2859.2|2851.5|2858.7|2851|24
1651660150000|2022-05-04 10:29:10|2858.74|2851.04|2857.99|2850.29|2858.75|2851.05|2857.93|2850.23|25
1651660160000|2022-05-04 10:29:20|2857.95|2850.25|2858.64|2850.94|2858.64|2850.94|2857.93|2850.23|21
1651660170000|2022-05-04 10:29:30|2858.65|2850.95|2859.05|2851.35|2859.05|2851.35|2858.41|2850.71|15
1651660180000|2022-05-04 10:29:40|2859.08|2851.38|2858.84|2851.14|2859.21|2851.51|2858.52|2850.82|23
1651660190000|2022-05-04 10:29:50|2858.76|2851.06|2858.55|2850.85|2858.83|2851.13|2858.55|2850.85|24
1651660200000|2022-05-04 10:30:00|2858.52|2850.82|2859.42|2851.72|2859.53|2851.83|2858.46|2850.76|25
1651660210000|2022-05-04 10:30:10|2859.4|2851.7|2859.13|2851.43|2859.4|2851.7|2858.79|2851.09|27
1651660220000|2022-05-04 10:30:20|2859.14|2851.44|2859.5|2851.8|2859.5|2851.8|2858.78|2851.08|29
1651660230000|2022-05-04 10:30:30|2859.6|2851.9|2859.23|2851.53|2859.6|2851.9|2859.14|2851.44|27
1651660240000|2022-05-04 10:30:40|2859.42|2851.72|2858.76|2851.06|2859.42|2851.72|2858.76|2851.06|28
1651660250000|2022-05-04 10:30:50|2858.77|2851.07|2857.56|2849.86|2858.86|2851.16|2857.56|2849.86|33
1651660260000|2022-05-04 10:31:00|2857.44|2849.74|2857.26|2849.56|2857.82|2850.12|2856.88|2849.18|35
1651660270000|2022-05-04 10:31:10|2856.92|2849.22|2857.12|2849.42|2857.59|2849.89|2856.83|2849.13|33
1651660280000|2022-05-04 10:31:20|2856.48|2848.78|2857.02|2849.32|2857.13|2849.43|2856.48|2848.78|24
1651660290000|2022-05-04 10:31:30|2857.05|2849.35|2857.21|2849.51|2857.21|2849.51|2857.05|2849.35|18
1651660300000|2022-05-04 10:31:40|2857.18|2849.48|2856.15|2848.45|2857.18|2849.48|2856.11|2848.41|12
1651660310000|2022-05-04 10:31:50|2856.11|2848.41|2856.21|2848.51|2856.26|2848.56|2856.05|2848.35|17
1651660320000|2022-05-04 10:32:00|2856.23|2848.53|2857.27|2849.57|2857.27|2849.57|2856.23|2848.53|33
1651660330000|2022-05-04 10:32:10|2857.37|2849.67|2857.28|2849.58|2857.37|2849.67|2857.25|2849.55|17
1651660340000|2022-05-04 10:32:20|2857.24|2849.54|2857.17|2849.47|2857.32|2849.62|2857.08|2849.38|26
1651660350000|2022-05-04 10:32:30|2857.15|2849.45|2857.14|2849.44|2857.31|2849.61|2857|2849.3|22
1651660360000|2022-05-04 10:32:40|2857.22|2849.52|2857.08|2849.38|2857.32|2849.62|2856.54|2848.84|31
1651660370000|2022-05-04 10:32:50|2857.06|2849.36|2857.42|2849.72|2857.44|2849.74|2856.96|2849.26|37
1651660380000|2022-05-04 10:33:00|2857.74|2850.04|2858.99|2851.29|2859.02|2851.32|2857.64|2849.94|36
1651660390000|2022-05-04 10:33:10|2859.05|2851.35|2859.19|2851.49|2859.3|2851.6|2858.9|2851.2|26
1651660400000|2022-05-04 10:33:20|2859.27|2851.57|2859.59|2851.89|2859.65|2851.95|2859.09|2851.39|26
1651660410000|2022-05-04 10:33:30|2859.6|2851.9|2859.26|2851.56|2859.83|2852.13|2858.91|2851.21|33
1651660420000|2022-05-04 10:33:40|2859.27|2851.57|2859.84|2852.14|2859.94|2852.24|2859.03|2851.33|34
1651660430000|2022-05-04 10:33:50|2859.95|2852.25|2859.37|2851.67|2859.98|2852.28|2858.86|2851.16|32
1651660440000|2022-05-04 10:34:00|2859.39|2851.69|2859.49|2851.79|2859.69|2851.99|2859.17|2851.47|31
1651660450000|2022-05-04 10:34:10|2859.54|2851.84|2860.51|2852.81|2860.88|2853.18|2859.15|2851.45|30
1651660460000|2022-05-04 10:34:20|2860.55|2852.85|2863.29|2855.59|2863.31|2855.61|2860.55|2852.85|35
1651660470000|2022-05-04 10:34:30|2863.24|2855.54|2863.04|2855.34|2863.24|2855.54|2862.79|2855.09|33
1651660480000|2022-05-04 10:34:40|2863.07|2855.37|2861.43|2853.73|2863.07|2855.37|2861.01|2853.31|34
1651660490000|2022-05-04 10:34:50|2861.41|2853.71|2860.9|2853.2|2861.43|2853.73|2860.87|2853.17|31
1651660500000|2022-05-04 10:35:00|2860.92|2853.22|2861.99|2854.29|2862.07|2854.37|2860.92|2853.22|33
1651660510000|2022-05-04 10:35:10|2861.97|2854.27|2861.57|2853.87|2862.05|2854.35|2861.57|2853.87|24
1651660520000|2022-05-04 10:35:20|2861.56|2853.86|2862.72|2855.02|2862.8|2855.1|2861.56|2853.86|36
1651660530000|2022-05-04 10:35:30|2862.61|2854.91|2862|2854.3|2863.3|2855.6|2862|2854.3|24
1651660540000|2022-05-04 10:35:40|2862.14|2854.44|2861.26|2853.56|2862.62|2854.92|2860.91|2853.21|31
1651660550000|2022-05-04 10:35:50|2860.99|2853.29|2861.19|2853.49|2861.23|2853.53|2860.72|2853.02|27
1651660560000|2022-05-04 10:36:00|2861|2853.3|2861.65|2853.95|2862.04|2854.34|2860.99|2853.29|30
1651660570000|2022-05-04 10:36:10|2861.87|2854.17|2861.61|2853.91|2861.98|2854.28|2861.45|2853.75|26
1651660580000|2022-05-04 10:36:20|2861.62|2853.92|2861.85|2854.15|2861.87|2854.17|2861.57|2853.87|16
1651660590000|2022-05-04 10:36:30|2861.87|2854.17|2861.53|2853.83|2861.87|2854.17|2861.53|2853.83|19
1651660600000|2022-05-04 10:36:40|2861.61|2853.91|2861.44|2853.74|2861.61|2853.91|2861.12|2853.42|21
1651660610000|2022-05-04 10:36:50|2861.53|2853.83|2861.14|2853.44|2861.53|2853.83|2860.98|2853.28|18
1651660620000|2022-05-04 10:37:00|2860.95|2853.25|2860.91|2853.21|2861.01|2853.31|2860.89|2853.19|12
1651660630000|2022-05-04 10:37:10|2860.92|2853.22|2859.83|2852.13|2860.92|2853.22|2859.83|2852.13|6
1651660640000|2022-05-04 10:37:20|2859.92|2852.22|2859.96|2852.26|2860.03|2852.33|2859.76|2852.06|12
1651660650000|2022-05-04 10:37:30|2859.84|2852.14|2860.29|2852.59|2860.34|2852.64|2859.84|2852.14|6
1651660660000|2022-05-04 10:37:40|2860.25|2852.55|2860.58|2852.88|2860.59|2852.89|2859.78|2852.08|10
1651660670000|2022-05-04 10:37:50|2860.55|2852.85|2860.71|2853.01|2860.78|2853.08|2860.49|2852.79|23
1651660680000|2022-05-04 10:38:00|2860.8|2853.1|2860.81|2853.11|2860.9|2853.2|2860.5|2852.8|20
1651660690000|2022-05-04 10:38:10|2860.82|2853.12|2860.79|2853.09|2861.46|2853.76|2860.68|2852.98|30
1651660700000|2022-05-04 10:38:20|2860.8|2853.1|2861.31|2853.61|2861.31|2853.61|2860.68|2852.98|10
1651660710000|2022-05-04 10:38:30|2861.32|2853.62|2861.45|2853.75|2861.66|2853.96|2861.2|2853.5|28
1651660720000|2022-05-04 10:38:40|2861.23|2853.53|2860.94|2853.24|2861.45|2853.75|2860.44|2852.74|33
1651660730000|2022-05-04 10:38:50|2860.85|2853.15|2860.94|2853.24|2861.05|2853.35|2860.63|2852.93|28
1651660740000|2022-05-04 10:39:00|2860.92|2853.22|2860.92|2853.22|2861.08|2853.38|2860.89|2853.19|13
1651660750000|2022-05-04 10:39:10|2861.06|2853.36|2860.84|2853.14|2861.11|2853.41|2860.67|2852.97|22
1651660760000|2022-05-04 10:39:20|2860.79|2853.09|2860.76|2853.06|2860.79|2853.09|2860.76|2853.06|5
1651660770000|2022-05-04 10:39:30|2860.77|2853.07|2860.76|2853.06|2860.77|2853.07|2860.76|2853.06|18
1651660780000|2022-05-04 10:39:40|2860.77|2853.07|2860.77|2853.07|2860.77|2853.07|2860.76|2853.06|11
1651660790000|2022-05-04 10:39:50|2860.72|2853.02|2860.62|2852.92|2860.77|2853.07|2860.46|2852.76|28
1651660800000|2022-05-04 10:40:00|2860.66|2852.96|2860.65|2852.95|2860.71|2853.01|2860.42|2852.72|21
1651660810000|2022-05-04 10:40:10|2860.51|2852.81|2861.09|2853.39|2861.09|2853.39|2860.46|2852.76|17
1651660820000|2022-05-04 10:40:20|2861.02|2853.32|2861.1|2853.4|2861.19|2853.49|2861.02|2853.32|20
1651660830000|2022-05-04 10:40:30|2861.11|2853.41|2860.98|2853.28|2861.41|2853.71|2860.96|2853.26|22
1651660840000|2022-05-04 10:40:40|2860.92|2853.22|2861.74|2854.04|2861.74|2854.04|2860.87|2853.17|7
1651660850000|2022-05-04 10:40:50|2861.79|2854.09|2862.47|2854.77|2862.93|2855.23|2861.73|2854.03|34
1651660860000|2022-05-04 10:41:00|2862.55|2854.85|2862.91|2855.21|2862.91|2855.21|2862.1|2854.4|29
1651660870000|2022-05-04 10:41:10|2863.32|2855.62|2866.5|2858.8|2867.49|2859.79|2863.27|2855.57|38
1651660880000|2022-05-04 10:41:20|2866.57|2858.87|2866.97|2859.27|2867.16|2859.46|2865.13|2857.43|39
1651660890000|2022-05-04 10:41:30|2866.9|2859.2|2867.35|2859.65|2867.5|2859.8|2866.37|2858.67|37
1651660900000|2022-05-04 10:41:40|2867.26|2859.56|2867.45|2859.75|2867.56|2859.86|2866.95|2859.25|22
1651660910000|2022-05-04 10:41:50|2867.3|2859.6|2867.17|2859.47|2867.48|2859.78|2867.04|2859.34|37
1651660920000|2022-05-04 10:42:00|2867.19|2859.49|2868.67|2860.97|2868.67|2860.97|2867.19|2859.49|35
1651660930000|2022-05-04 10:42:10|2868.48|2860.78|2868.29|2860.59|2869.32|2861.62|2867.99|2860.29|37
1651660940000|2022-05-04 10:42:20|2868.47|2860.77|2868.38|2860.68|2868.51|2860.81|2868.17|2860.47|32
1651660950000|2022-05-04 10:42:30|2868.39|2860.69|2869.31|2861.61|2869.42|2861.72|2868.39|2860.69|31
1651660960000|2022-05-04 10:42:40|2869.19|2861.49|2867.83|2860.13|2869.29|2861.59|2867.33|2859.63|38
1651660970000|2022-05-04 10:42:50|2867.8|2860.1|2868.86|2861.16|2868.87|2861.17|2867.78|2860.08|38
1651660980000|2022-05-04 10:43:00|2868.88|2861.18|2869.98|2862.28|2869.98|2862.28|2868.88|2861.18|26
1651660990000|2022-05-04 10:43:10|2869.85|2862.15|2870.27|2862.57|2870.33|2862.63|2869.85|2862.15|30
1651661000000|2022-05-04 10:43:20|2870.16|2862.46|2870.28|2862.58|2870.43|2862.73|2870.1|2862.4|29
1651661010000|2022-05-04 10:43:30|2870.44|2862.74|2871.61|2863.91|2871.9|2864.2|2870.37|2862.67|33
1651661020000|2022-05-04 10:43:40|2871.48|2863.78|2871.92|2864.22|2871.93|2864.23|2870.82|2863.12|33
1651661030000|2022-05-04 10:43:50|2871.93|2864.23|2869.79|2862.09|2871.93|2864.23|2869.79|2862.09|34
1651661040000|2022-05-04 10:44:00|2870.38|2862.68|2871.22|2863.52|2871.39|2863.69|2870.31|2862.61|28
1651661050000|2022-05-04 10:44:10|2871.23|2863.53|2871.06|2863.36|2871.93|2864.23|2870.72|2863.02|36
1651661060000|2022-05-04 10:44:20|2870.57|2862.87|2869.78|2862.08|2871.05|2863.35|2869.57|2861.87|37
1651661070000|2022-05-04 10:44:30|2869.84|2862.14|2870.85|2863.15|2870.94|2863.24|2869.4|2861.7|31
1651661080000|2022-05-04 10:44:40|2870.99|2863.29|2871.06|2863.36|2871.08|2863.38|2870.44|2862.74|36
1651661090000|2022-05-04 10:44:50|2870.95|2863.25|2871.42|2863.72|2871.42|2863.72|2870.95|2863.25|19
1651661100000|2022-05-04 10:45:00|2871.43|2863.73|2871.38|2863.68|2871.72|2864.02|2870.96|2863.26|27
1651661110000|2022-05-04 10:45:10|2871.47|2863.77|2871.31|2863.61|2871.82|2864.12|2871.31|2863.61|23
1651661120000|2022-05-04 10:45:20|2871.19|2863.49|2871.11|2863.41|2871.69|2863.99|2870.94|2863.24|18
1651661130000|2022-05-04 10:45:30|2871.16|2863.46|2872.02|2864.32|2872.6|2864.9|2871|2863.3|22
1651661140000|2022-05-04 10:45:40|2872.18|2864.48|2871.55|2863.85|2872.18|2864.48|2871.17|2863.47|29
1651661150000|2022-05-04 10:45:50|2871.53|2863.83|2871.74|2864.04|2872.83|2865.13|2871.52|2863.82|33
1651661160000|2022-05-04 10:46:00|2871.71|2864.01|2872.13|2864.43|2872.95|2865.25|2871.59|2863.89|36
1651661170000|2022-05-04 10:46:10|2872.11|2864.41|2872.04|2864.34|2872.43|2864.73|2871.66|2863.96|37
1651661180000|2022-05-04 10:46:20|2872.02|2864.32|2870.74|2863.04|2872.19|2864.49|2870.63|2862.93|25
1651661190000|2022-05-04 10:46:30|2870.69|2862.99|2868.71|2861.01|2870.69|2862.99|2868.61|2860.91|23
1651661200000|2022-05-04 10:46:40|2868.68|2860.98|2867.82|2860.12|2869.17|2861.47|2867.75|2860.05|32
1651661210000|2022-05-04 10:46:50|2867.84|2860.14|2868.13|2860.43|2868.29|2860.59|2867.6|2859.9|30
1651661220000|2022-05-04 10:47:00|2868.22|2860.52|2867.79|2860.09|2868.51|2860.81|2867.68|2859.98|31
1651661230000|2022-05-04 10:47:10|2867.62|2859.92|2867.26|2859.56|2867.62|2859.92|2866.69|2858.99|22
1651661240000|2022-05-04 10:47:20|2867.28|2859.58|2867.76|2860.06|2867.79|2860.09|2867.27|2859.57|19
1651661250000|2022-05-04 10:47:30|2867.79|2860.09|2867.96|2860.26|2867.96|2860.26|2867.7|2860|18
1651661260000|2022-05-04 10:47:40|2868.02|2860.32|2867.91|2860.21|2868.13|2860.43|2866.98|2859.28|13
1651661270000|2022-05-04 10:47:50|2867.75|2860.05|2867.78|2860.08|2867.92|2860.22|2867.38|2859.68|15
1651661280000|2022-05-04 10:48:00|2867.93|2860.23|2868.34|2860.64|2868.39|2860.69|2867.62|2859.92|33
1651661290000|2022-05-04 10:48:10|2868.37|2860.67|2870.42|2862.72|2870.44|2862.74|2868.19|2860.49|33
1651661300000|2022-05-04 10:48:20|2870.46|2862.76|2870.97|2863.27|2871.08|2863.38|2870.33|2862.63|24
1651661310000|2022-05-04 10:48:30|2871.11|2863.41|2871.25|2863.55|2871.34|2863.64|2870.91|2863.21|25
1651661320000|2022-05-04 10:48:40|2871.17|2863.47|2870.96|2863.26|2871.44|2863.74|2870.46|2862.76|32
1651661330000|2022-05-04 10:48:50|2870.89|2863.19|2871.52|2863.82|2871.52|2863.82|2870.72|2863.02|22
1651661340000|2022-05-04 10:49:00|2871.63|2863.93|2871.76|2864.06|2871.89|2864.19|2871.29|2863.59|32
1651661350000|2022-05-04 10:49:10|2871.63|2863.93|2870.58|2862.88|2871.88|2864.18|2870.58|2862.88|30
1651661360000|2022-05-04 10:49:20|2870.56|2862.86|2869.8|2862.1|2871.02|2863.32|2869.21|2861.51|27
1651661370000|2022-05-04 10:49:30|2869.63|2861.93|2868.24|2860.54|2869.63|2861.93|2868.24|2860.54|30
1651661380000|2022-05-04 10:49:40|2868.19|2860.49|2868.87|2861.17|2868.98|2861.28|2867.89|2860.19|24
1651661390000|2022-05-04 10:49:50|2868.88|2861.18|2869.03|2861.33|2869.65|2861.95|2868.73|2861.03|33
1651661400000|2022-05-04 10:50:00|2868.95|2861.25|2868.51|2860.81|2869.12|2861.42|2868.51|2860.81|32
1651661410000|2022-05-04 10:50:10|2868.5|2860.8|2868.31|2860.61|2868.9|2861.2|2868.31|2860.61|14
1651661420000|2022-05-04 10:50:20|2868.2|2860.5|2868.08|2860.38|2868.61|2860.91|2867.94|2860.24|25
1651661430000|2022-05-04 10:50:30|2868.24|2860.54|2868.59|2860.89|2868.79|2861.09|2867.83|2860.13|26
1651661440000|2022-05-04 10:50:40|2868.36|2860.66|2867.13|2859.43|2868.44|2860.74|2867.13|2859.43|29
1651661450000|2022-05-04 10:50:50|2867.76|2860.06|2867.64|2859.94|2867.76|2860.06|2867.26|2859.56|21
1651661460000|2022-05-04 10:51:00|2867.62|2859.92|2867.05|2859.35|2867.62|2859.92|2866.91|2859.21|28
1651661470000|2022-05-04 10:51:10|2867.04|2859.34|2867.14|2859.44|2867.37|2859.67|2866.86|2859.16|20
1651661480000|2022-05-04 10:51:20|2867.16|2859.46|2866.83|2859.13|2867.84|2860.14|2866.83|2859.13|18
1651661490000|2022-05-04 10:51:30|2867.59|2859.89|2867.22|2859.52|2867.84|2860.14|2867.09|2859.39|16
1651661500000|2022-05-04 10:51:40|2867.16|2859.46|2867.5|2859.8|2867.76|2860.06|2867.1|2859.4|11
1651661510000|2022-05-04 10:51:50|2867.61|2859.91|2867.57|2859.87|2867.61|2859.91|2867.31|2859.61|13
1651661520000|2022-05-04 10:52:00|2867.4|2859.7|2868.04|2860.34|2868.04|2860.34|2867.09|2859.39|32
1651661530000|2022-05-04 10:52:10|2868.06|2860.36|2867.04|2859.34|2868.17|2860.47|2866.92|2859.22|27
1651661540000|2022-05-04 10:52:20|2867.05|2859.35|2867.18|2859.48|2867.66|2859.96|2866.88|2859.18|33
1651661550000|2022-05-04 10:52:30|2867.17|2859.47|2867.68|2859.98|2868.13|2860.43|2867.09|2859.39|27
1651661560000|2022-05-04 10:52:40|2867.21|2859.51|2867.05|2859.35|2867.82|2860.12|2867.04|2859.34|32
1651661570000|2022-05-04 10:52:50|2867.6|2859.9|2866.83|2859.13|2868.02|2860.32|2866.67|2858.97|27
1651661580000|2022-05-04 10:53:00|2867.24|2859.54|2866.87|2859.17|2867.7|2860|2866.68|2858.98|32
1651661590000|2022-05-04 10:53:10|2866.85|2859.15|2867.35|2859.65|2867.44|2859.74|2866.78|2859.08|28
1651661600000|2022-05-04 10:53:20|2867.36|2859.66|2867.35|2859.65|2867.39|2859.69|2867.01|2859.31|26
1651661610000|2022-05-04 10:53:30|2867.4|2859.7|2867.32|2859.62|2867.4|2859.7|2866.82|2859.12|28
1651661620000|2022-05-04 10:53:40|2867.38|2859.68|2867.13|2859.43|2867.58|2859.88|2867.08|2859.38|23
1651661630000|2022-05-04 10:53:50|2867.11|2859.41|2866.9|2859.2|2867.14|2859.44|2866.9|2859.2|25
1651661640000|2022-05-04 10:54:00|2866.89|2859.19|2866.83|2859.13|2867.09|2859.39|2866.83|2859.13|20
1651661650000|2022-05-04 10:54:10|2866.84|2859.14|2866.83|2859.13|2866.84|2859.14|2866.83|2859.13|8
1651661660000|2022-05-04 10:54:20|2867.16|2859.46|2866.56|2858.86|2867.39|2859.69|2866.45|2858.75|22
1651661670000|2022-05-04 10:54:30|2866.46|2858.76|2867.03|2859.33|2867.13|2859.43|2866.46|2858.76|21
1651661680000|2022-05-04 10:54:40|2866.81|2859.11|2866.75|2859.05|2867.03|2859.33|2866.75|2859.05|8
1651661690000|2022-05-04 10:54:50|2866.76|2859.06|2866.71|2859.01|2866.93|2859.23|2866.71|2859.01|7
1651661700000|2022-05-04 10:55:00|2866.72|2859.02|2866.57|2858.87|2866.89|2859.19|2866.11|2858.41|21
1651661710000|2022-05-04 10:55:10|2866.36|2858.66|2866.6|2858.9|2867.04|2859.34|2865.75|2858.05|22
1651661720000|2022-05-04 10:55:20|2866.59|2858.89|2866.51|2858.81|2867.02|2859.32|2866.42|2858.72|24
1651661730000|2022-05-04 10:55:30|2866.5|2858.8|2866.68|2858.98|2866.68|2858.98|2865.96|2858.26|34
1651661740000|2022-05-04 10:55:40|2866.77|2859.07|2867.3|2859.6|2867.3|2859.6|2866.61|2858.91|23
1651661750000|2022-05-04 10:55:50|2867.32|2859.62|2866.47|2858.77|2868.34|2860.64|2866.47|2858.77|37
1651661760000|2022-05-04 10:56:00|2866.54|2858.84|2865.74|2858.04|2866.54|2858.84|2865.33|2857.63|34
1651661770000|2022-05-04 10:56:10|2865.73|2858.03|2865.41|2857.71|2865.79|2858.09|2865.39|2857.69|23
1651661780000|2022-05-04 10:56:20|2865.39|2857.69|2866.24|2858.54|2866.28|2858.58|2865.39|2857.69|20
1651661790000|2022-05-04 10:56:30|2866.13|2858.43|2865.92|2858.22|2866.13|2858.43|2865.92|2858.22|14
1651661800000|2022-05-04 10:56:40|2866.03|2858.33|2865.96|2858.26|2866.03|2858.33|2865.87|2858.17|10
1651661810000|2022-05-04 10:56:50|2865.98|2858.28|2866.58|2858.88|2867.06|2859.36|2865.88|2858.18|34
1651661820000|2022-05-04 10:57:00|2866.98|2859.28|2866.07|2858.37|2866.98|2859.28|2865.99|2858.29|29
1651661830000|2022-05-04 10:57:10|2866.06|2858.36|2866.05|2858.35|2866.16|2858.46|2865.87|2858.17|22
1651661840000|2022-05-04 10:57:20|2865.93|2858.23|2867.08|2859.38|2867.08|2859.38|2865.93|2858.23|22
1651661850000|2022-05-04 10:57:30|2867.07|2859.37|2866.73|2859.03|2867.09|2859.39|2866.48|2858.78|23
1651661860000|2022-05-04 10:57:40|2866.75|2859.05|2866.96|2859.26|2866.97|2859.27|2866.57|2858.87|32
1651661870000|2022-05-04 10:57:50|2866.97|2859.27|2866.93|2859.23|2867.01|2859.31|2866.72|2859.02|21
1651661880000|2022-05-04 10:58:00|2866.8|2859.1|2867.86|2860.16|2867.88|2860.18|2866.8|2859.1|29
1651661890000|2022-05-04 10:58:10|2867.71|2860.01|2866.95|2859.25|2867.71|2860.01|2866.92|2859.22|24
1651661900000|2022-05-04 10:58:20|2867.02|2859.32|2867.44|2859.74|2867.46|2859.76|2866.95|2859.25|24
1651661910000|2022-05-04 10:58:30|2867.4|2859.7|2867.46|2859.76|2867.56|2859.86|2867.29|2859.59|29
1651661920000|2022-05-04 10:58:40|2867.45|2859.75|2867.55|2859.85|2867.55|2859.85|2867.27|2859.57|37
1651661930000|2022-05-04 10:58:50|2867.51|2859.81|2867.99|2860.29|2868.21|2860.51|2867.41|2859.71|35
1651661940000|2022-05-04 10:59:00|2867.94|2860.24|2867.59|2859.89|2868.23|2860.53|2867.38|2859.68|33
1651661950000|2022-05-04 10:59:10|2867.61|2859.91|2867.34|2859.64|2867.76|2860.06|2867.34|2859.64|36
1651661960000|2022-05-04 10:59:20|2867.36|2859.66|2867.45|2859.75|2867.47|2859.77|2866.86|2859.16|33
1651661970000|2022-05-04 10:59:30|2867.44|2859.74|2866.9|2859.2|2867.44|2859.74|2866.89|2859.19|30
1651661980000|2022-05-04 10:59:40|2866.79|2859.09|2866.88|2859.18|2867.07|2859.37|2866.67|2858.97|34
1651661990000|2022-05-04 10:59:50|2866.65|2858.95|2867.57|2859.87|2867.57|2859.87|2866.65|2858.95|28
1651662000000|2022-05-04 11:00:00|2867.59|2859.89|2867.21|2859.51|2867.97|2860.27|2867.2|2859.5|27
1651662010000|2022-05-04 11:00:10|2867.33|2859.63|2868.26|2860.56|2868.42|2860.72|2867.27|2859.57|37
1651662020000|2022-05-04 11:00:20|2868.22|2860.52|2868.27|2860.57|2868.51|2860.81|2868.18|2860.48|25
1651662030000|2022-05-04 11:00:30|2868.42|2860.72|2868.2|2860.5|2868.67|2860.97|2868.12|2860.42|30
1651662040000|2022-05-04 11:00:40|2868.23|2860.53|2869.08|2861.38|2869.09|2861.39|2868.16|2860.46|26
1651662050000|2022-05-04 11:00:50|2869.05|2861.35|2868.39|2860.69|2869.09|2861.39|2868.33|2860.63|28
1651662060000|2022-05-04 11:01:00|2868.78|2861.08|2868.59|2860.89|2868.86|2861.16|2868.19|2860.49|34
1651662070000|2022-05-04 11:01:10|2868.6|2860.9|2868.15|2860.45|2868.6|2860.9|2868.15|2860.45|29
1651662080000|2022-05-04 11:01:20|2868.16|2860.46|2868.22|2860.52|2868.38|2860.68|2868.14|2860.44|33
1651662090000|2022-05-04 11:01:30|2868.27|2860.57|2868.35|2860.65|2868.4|2860.7|2868.22|2860.52|28
1651662100000|2022-05-04 11:01:40|2868.38|2860.68|2868.06|2860.36|2868.4|2860.7|2867.61|2859.91|26
1651662110000|2022-05-04 11:01:50|2868.04|2860.34|2867.12|2859.42|2868.04|2860.34|2866.97|2859.27|29
1651662120000|2022-05-04 11:02:00|2867.02|2859.32|2867.57|2859.87|2867.71|2860.01|2866.92|2859.22|28
1651662130000|2022-05-04 11:02:10|2867.61|2859.91|2868.75|2861.05|2868.75|2861.05|2867.61|2859.91|31
1651662140000|2022-05-04 11:02:20|2868.73|2861.03|2868.5|2860.8|2869.11|2861.41|2868.36|2860.66|35
1651662150000|2022-05-04 11:02:30|2868.61|2860.91|2869.54|2861.84|2869.68|2861.98|2868.61|2860.91|24
1651662160000|2022-05-04 11:02:40|2869.36|2861.66|2869.4|2861.7|2869.43|2861.73|2868.24|2860.54|32
1651662170000|2022-05-04 11:02:50|2869.41|2861.71|2868.95|2861.25|2869.61|2861.91|2868.91|2861.21|32
1651662180000|2022-05-04 11:03:00|2868.74|2861.04|2868.46|2860.76|2869.22|2861.52|2868.46|2860.76|29
1651662190000|2022-05-04 11:03:10|2868.25|2860.55|2869.13|2861.43|2869.33|2861.63|2868.06|2860.36|32
1651662200000|2022-05-04 11:03:20|2869.1|2861.4|2870.5|2862.8|2870.54|2862.84|2869.1|2861.4|32
1651662210000|2022-05-04 11:03:30|2870.39|2862.69|2870.49|2862.79|2870.66|2862.96|2870.39|2862.69|32
1651662220000|2022-05-04 11:03:40|2870.45|2862.75|2871.01|2863.31|2871.01|2863.31|2870.45|2862.75|27
1651662230000|2022-05-04 11:03:50|2870.96|2863.26|2871.13|2863.43|2871.34|2863.64|2870.8|2863.1|28
1651662240000|2022-05-04 11:04:00|2871.11|2863.41|2871.94|2864.24|2872.03|2864.33|2871.11|2863.41|31
1651662250000|2022-05-04 11:04:10|2871.91|2864.21|2871.69|2863.99|2871.96|2864.26|2871.03|2863.33|28
1651662260000|2022-05-04 11:04:20|2871.51|2863.81|2871.6|2863.9|2871.8|2864.1|2870.86|2863.16|35
1651662270000|2022-05-04 11:04:30|2871.56|2863.86|2871.15|2863.45|2871.72|2864.02|2871.1|2863.4|35
1651662280000|2022-05-04 11:04:40|2871.13|2863.43|2870.96|2863.26|2871.56|2863.86|2870.75|2863.05|34
1651662290000|2022-05-04 11:04:50|2870.85|2863.15|2869.84|2862.14|2870.85|2863.15|2869.78|2862.08|31
1651662300000|2022-05-04 11:05:00|2869.89|2862.19|2869.78|2862.08|2869.92|2862.22|2869.33|2861.63|33
1651662310000|2022-05-04 11:05:10|2869.88|2862.18|2869.51|2861.81|2869.97|2862.27|2869.33|2861.63|23
1651662320000|2022-05-04 11:05:20|2869.34|2861.64|2869.31|2861.61|2869.92|2862.22|2869.26|2861.56|33
1651662330000|2022-05-04 11:05:30|2869.43|2861.73|2869.48|2861.78|2869.48|2861.78|2869.24|2861.54|29
1651662340000|2022-05-04 11:05:40|2869.41|2861.71|2869.48|2861.78|2869.48|2861.78|2869.31|2861.61|8
1651662350000|2022-05-04 11:05:50|2869.45|2861.75|2869.56|2861.86|2869.58|2861.88|2869.45|2861.75|8
1651662360000|2022-05-04 11:06:00|2869.55|2861.85|2868.77|2861.07|2869.55|2861.85|2868.77|2861.07|10
1651662370000|2022-05-04 11:06:10|2868.71|2861.01|2868.29|2860.59|2868.71|2861.01|2868.29|2860.59|9
1651662380000|2022-05-04 11:06:20|2867.89|2860.19|2867.45|2859.75|2867.9|2860.2|2867.45|2859.75|15
1651662390000|2022-05-04 11:06:30|2867.43|2859.73|2866.96|2859.26|2867.51|2859.81|2866.71|2859.01|18
1651662400000|2022-05-04 11:06:40|2866.71|2859.01|2866.95|2859.25|2867.22|2859.52|2866.43|2858.73|31
1651662410000|2022-05-04 11:06:50|2866.65|2858.95|2865.9|2858.2|2867.37|2859.67|2865.9|2858.2|32
1651662420000|2022-05-04 11:07:00|2866.18|2858.48|2866.26|2858.56|2866.97|2859.27|2865.71|2858.01|24
1651662430000|2022-05-04 11:07:10|2866.23|2858.53|2866.44|2858.74|2866.44|2858.74|2866.22|2858.52|19
1651662440000|2022-05-04 11:07:20|2866.26|2858.56|2866.96|2859.26|2867.17|2859.47|2866.26|2858.56|34
1651662450000|2022-05-04 11:07:30|2866.78|2859.08|2866.67|2858.97|2866.9|2859.2|2866.54|2858.84|16
1651662460000|2022-05-04 11:07:40|2866.53|2858.83|2865.74|2858.04|2866.57|2858.87|2865.63|2857.93|16
1651662470000|2022-05-04 11:07:50|2865.58|2857.88|2865.81|2858.11|2865.86|2858.16|2865.42|2857.72|20
1651662480000|2022-05-04 11:08:00|2865.67|2857.97|2864.99|2857.29|2865.87|2858.17|2864.99|2857.29|28
1651662490000|2022-05-04 11:08:10|2865.57|2857.87|2863.93|2856.23|2865.57|2857.87|2863.6|2855.9|36
1651662500000|2022-05-04 11:08:20|2864.42|2856.72|2864.15|2856.45|2864.61|2856.91|2863.88|2856.18|32
1651662510000|2022-05-04 11:08:30|2863.86|2856.16|2864.31|2856.61|2865|2857.3|2863.67|2855.97|33
1651662520000|2022-05-04 11:08:40|2864.17|2856.47|2864.01|2856.31|2864.39|2856.69|2863.89|2856.19|36
1651662530000|2022-05-04 11:08:50|2864.09|2856.39|2863.29|2855.59|2864.13|2856.43|2863.22|2855.52|32
1651662540000|2022-05-04 11:09:00|2863.22|2855.52|2863.11|2855.41|2864.42|2856.72|2862.5|2854.8|33
1651662550000|2022-05-04 11:09:10|2863.04|2855.34|2864.31|2856.61|2864.64|2856.94|2863.04|2855.34|36
1651662560000|2022-05-04 11:09:20|2864.25|2856.55|2864.72|2857.02|2864.77|2857.07|2864.19|2856.49|20
1651662570000|2022-05-04 11:09:30|2864.71|2857.01|2864.57|2856.87|2864.79|2857.09|2864.32|2856.62|24
1651662580000|2022-05-04 11:09:40|2864.43|2856.73|2864.22|2856.52|2864.6|2856.9|2863.95|2856.25|28
1651662590000|2022-05-04 11:09:50|2864.27|2856.57|2864.26|2856.56|2864.27|2856.57|2864.17|2856.47|15
1651662600000|2022-05-04 11:10:00|2864.25|2856.55|2863.42|2855.72|2864.31|2856.61|2863.42|2855.72|30
1651662610000|2022-05-04 11:10:10|2863.43|2855.73|2862.49|2854.79|2863.44|2855.74|2862.45|2854.75|31
1651662620000|2022-05-04 11:10:20|2862.5|2854.8|2862.27|2854.57|2862.55|2854.85|2862.22|2854.52|24
1651662630000|2022-05-04 11:10:30|2862.28|2854.58|2862.4|2854.7|2862.73|2855.03|2862.17|2854.47|28
1651662640000|2022-05-04 11:10:40|2862.2|2854.5|2862.37|2854.67|2862.41|2854.71|2861.67|2853.97|30
1651662650000|2022-05-04 11:10:50|2862.36|2854.66|2862.17|2854.47|2862.36|2854.66|2862.07|2854.37|26
1651662660000|2022-05-04 11:11:00|2862.22|2854.52|2861.99|2854.29|2862.22|2854.52|2861.95|2854.25|31
1651662670000|2022-05-04 11:11:10|2861.98|2854.28|2862.08|2854.38|2862.2|2854.5|2861.98|2854.28|33
1651662680000|2022-05-04 11:11:20|2862.09|2854.39|2862.28|2854.58|2862.3|2854.6|2862.06|2854.36|29
1651662690000|2022-05-04 11:11:30|2862.22|2854.52|2862.96|2855.26|2863.09|2855.39|2862.22|2854.52|32
1651662700000|2022-05-04 11:11:40|2862.91|2855.21|2862.97|2855.27|2863.02|2855.32|2862.77|2855.07|23
1651662710000|2022-05-04 11:11:50|2862.96|2855.26|2863.86|2856.16|2863.92|2856.22|2862.96|2855.26|33
1651662720000|2022-05-04 11:12:00|2863.85|2856.15|2863.48|2855.78|2863.89|2856.19|2863.31|2855.61|35
1651662730000|2022-05-04 11:12:10|2863.46|2855.76|2862.61|2854.91|2863.46|2855.76|2862.54|2854.84|31
1651662740000|2022-05-04 11:12:20|2862.64|2854.94|2862.56|2854.86|2862.75|2855.05|2862.5|2854.8|31
1651662750000|2022-05-04 11:12:30|2862.5|2854.8|2861.5|2853.8|2863.11|2855.41|2861.5|2853.8|34
1651662760000|2022-05-04 11:12:40|2861.75|2854.05|2862.09|2854.39|2862.41|2854.71|2861.19|2853.49|33
1651662770000|2022-05-04 11:12:50|2861.71|2854.01|2861.33|2853.63|2862.05|2854.35|2860.71|2853.01|40
1651662780000|2022-05-04 11:13:00|2861.18|2853.48|2861.95|2854.25|2861.97|2854.27|2860.52|2852.82|39
1651662790000|2022-05-04 11:13:10|2862.02|2854.32|2863.19|2855.49|2863.19|2855.49|2862.02|2854.32|36
1651662800000|2022-05-04 11:13:20|2863.05|2855.35|2864.22|2856.52|2864.48|2856.78|2862.99|2855.29|35
1651662810000|2022-05-04 11:13:30|2864.18|2856.48|2864.56|2856.86|2864.61|2856.91|2863.98|2856.28|34
1651662820000|2022-05-04 11:13:40|2864.12|2856.42|2864.64|2856.94|2864.71|2857.01|2864.03|2856.33|32
1651662830000|2022-05-04 11:13:50|2864.63|2856.93|2865.93|2858.23|2866|2858.3|2863.83|2856.13|36
1651662840000|2022-05-04 11:14:00|2866.01|2858.31|2867.11|2859.41|2867.4|2859.7|2865.35|2857.65|36
1651662850000|2022-05-04 11:14:10|2866.97|2859.27|2867.91|2860.21|2868.22|2860.52|2866.97|2859.27|34
1651662860000|2022-05-04 11:14:20|2867.45|2859.75|2867.86|2860.16|2867.99|2860.29|2867.31|2859.61|31
1651662870000|2022-05-04 11:14:30|2867.85|2860.15|2867.07|2859.37|2867.88|2860.18|2867.07|2859.37|17
1651662880000|2022-05-04 11:14:40|2867.06|2859.36|2866.51|2858.81|2867.15|2859.45|2866.5|2858.8|16
1651662890000|2022-05-04 11:14:50|2866.5|2858.8|2866.22|2858.52|2866.57|2858.87|2866.22|2858.52|15
1651662900000|2022-05-04 11:15:00|2866.32|2858.62|2866.42|2858.72|2867.14|2859.44|2866.32|2858.62|18
1651662910000|2022-05-04 11:15:10|2866.45|2858.75|2866.74|2859.04|2866.77|2859.07|2866.32|2858.62|23
1651662920000|2022-05-04 11:15:20|2866.72|2859.02|2868.48|2860.78|2868.52|2860.82|2866.65|2858.95|24
1651662930000|2022-05-04 11:15:30|2868.53|2860.83|2867.41|2859.71|2868.53|2860.83|2867.27|2859.57|29
1651662940000|2022-05-04 11:15:40|2867.39|2859.69|2866.41|2858.71|2867.5|2859.8|2866.41|2858.71|26
1651662950000|2022-05-04 11:15:50|2866.45|2858.75|2866.79|2859.09|2866.79|2859.09|2866.38|2858.68|19
1651662960000|2022-05-04 11:16:00|2866.93|2859.23|2866.03|2858.33|2866.94|2859.24|2866.03|2858.33|21
1651662970000|2022-05-04 11:16:10|2866.02|2858.32|2865.81|2858.11|2866.11|2858.41|2865.78|2858.08|25
1651662980000|2022-05-04 11:16:20|2865.9|2858.2|2865.88|2858.18|2865.91|2858.21|2865.71|2858.01|21
1651662990000|2022-05-04 11:16:30|2866.03|2858.33|2865.46|2857.76|2866.76|2859.06|2865.4|2857.7|26
1651663000000|2022-05-04 11:16:40|2865.48|2857.78|2865.65|2857.95|2865.77|2858.07|2865.41|2857.71|28
1651663010000|2022-05-04 11:16:50|2865.6|2857.9|2865.45|2857.75|2865.75|2858.05|2865.24|2857.54|22
1651663020000|2022-05-04 11:17:00|2865.36|2857.66|2865.34|2857.64|2865.38|2857.68|2864.96|2857.26|16
1651663030000|2022-05-04 11:17:10|2865.46|2857.76|2865.43|2857.73|2865.46|2857.76|2865.32|2857.62|24
1651663040000|2022-05-04 11:17:20|2865.31|2857.61|2865.09|2857.39|2865.43|2857.73|2864.77|2857.07|18
1651663050000|2022-05-04 11:17:30|2864.98|2857.28|2864.16|2856.46|2865.09|2857.39|2864.16|2856.46|19
1651663060000|2022-05-04 11:17:40|2864.18|2856.48|2864.52|2856.82|2864.71|2857.01|2863.41|2855.71|35
1651663070000|2022-05-04 11:17:50|2864.47|2856.77|2864.35|2856.65|2864.47|2856.77|2864.09|2856.39|18
1651663080000|2022-05-04 11:18:00|2864.31|2856.61|2865.27|2857.57|2865.33|2857.63|2863.98|2856.28|28
1651663090000|2022-05-04 11:18:10|2865.28|2857.58|2865.91|2858.21|2866.11|2858.41|2865.28|2857.58|35
1651663100000|2022-05-04 11:18:20|2865.93|2858.23|2866.68|2858.98|2866.68|2858.98|2865.45|2857.75|34
1651663110000|2022-05-04 11:18:30|2866.26|2858.56|2866.75|2859.05|2866.82|2859.12|2866|2858.3|32
1651663120000|2022-05-04 11:18:40|2866.64|2858.94|2866.8|2859.1|2867.19|2859.49|2866.64|2858.94|11
1651663130000|2022-05-04 11:18:50|2866.83|2859.13|2866.24|2858.54|2866.83|2859.13|2865.9|2858.2|31
1651663140000|2022-05-04 11:19:00|2866.33|2858.63|2867.79|2860.09|2867.79|2860.09|2866.2|2858.5|31
1651663150000|2022-05-04 11:19:10|2867.78|2860.08|2869.22|2861.52|2869.22|2861.52|2867.78|2860.08|36
1651663160000|2022-05-04 11:19:20|2869.24|2861.54|2869.66|2861.96|2869.66|2861.96|2868.46|2860.76|27
1651663170000|2022-05-04 11:19:30|2869.24|2861.54|2869.85|2862.15|2870.03|2862.33|2868.67|2860.97|39
1651663180000|2022-05-04 11:19:40|2870.65|2862.95|2871.39|2863.69|2871.91|2864.21|2870.64|2862.94|37
1651663190000|2022-05-04 11:19:50|2871.35|2863.65|2872.55|2864.85|2872.55|2864.85|2871.23|2863.53|34
1651663200000|2022-05-04 11:20:00|2872.07|2864.37|2875.25|2867.55|2875.25|2867.55|2871.87|2864.17|36
1651663210000|2022-05-04 11:20:10|2874.37|2866.67|2875.53|2867.83|2876|2868.3|2873.83|2866.13|38
1651663220000|2022-05-04 11:20:20|2875.72|2868.02|2875.5|2867.8|2875.79|2868.09|2875.01|2867.31|28
1651663230000|2022-05-04 11:20:30|2875.52|2867.82|2875.83|2868.13|2876.07|2868.37|2875.15|2867.45|28
1651663240000|2022-05-04 11:20:40|2875.86|2868.16|2875.87|2868.17|2876.29|2868.59|2875.3|2867.6|35
1651663250000|2022-05-04 11:20:50|2875.95|2868.25|2875.59|2867.89|2876.12|2868.42|2875.42|2867.72|14
1651663260000|2022-05-04 11:21:00|2875.72|2868.02|2875.66|2867.96|2875.97|2868.27|2875.53|2867.83|24
1651663270000|2022-05-04 11:21:10|2875.5|2867.8|2874.52|2866.82|2875.5|2867.8|2874.52|2866.82|28
1651663280000|2022-05-04 11:21:20|2874.53|2866.83|2874.67|2866.97|2874.89|2867.19|2874.31|2866.61|16
1651663290000|2022-05-04 11:21:30|2874.75|2867.05|2874.65|2866.95|2874.75|2867.05|2874.59|2866.89|16
1651663300000|2022-05-04 11:21:40|2874.64|2866.94|2875.73|2868.03|2876.05|2868.35|2874.64|2866.94|32
1651663310000|2022-05-04 11:21:50|2875.74|2868.04|2876.2|2868.5|2876.44|2868.74|2875.7|2868|32
1651663320000|2022-05-04 11:22:00|2876.28|2868.58|2876.24|2868.54|2876.48|2868.78|2875.96|2868.26|27
1651663330000|2022-05-04 11:22:10|2876.39|2868.69|2875.32|2867.62|2876.39|2868.69|2875.32|2867.62|32
1651663340000|2022-05-04 11:22:20|2875.31|2867.61|2874.25|2866.55|2875.32|2867.62|2874.25|2866.55|24
1651663350000|2022-05-04 11:22:30|2874.34|2866.64|2873.77|2866.07|2874.4|2866.7|2873.77|2866.07|30
1651663360000|2022-05-04 11:22:40|2873.87|2866.17|2874.1|2866.4|2874.1|2866.4|2873.2|2865.5|31
1651663370000|2022-05-04 11:22:50|2874|2866.3|2874.13|2866.43|2874.17|2866.47|2873.85|2866.15|18
1651663380000|2022-05-04 11:23:00|2874.12|2866.42|2874.54|2866.84|2874.79|2867.09|2873.84|2866.14|19
1651663390000|2022-05-04 11:23:10|2874.23|2866.53|2874.96|2867.26|2875.15|2867.45|2874.03|2866.33|37
1651663400000|2022-05-04 11:23:20|2874.84|2867.14|2874.5|2866.8|2874.84|2867.14|2874.38|2866.68|18
1651663410000|2022-05-04 11:23:30|2874.54|2866.84|2874.44|2866.74|2874.74|2867.04|2874.4|2866.7|26
1651663420000|2022-05-04 11:23:40|2874.41|2866.71|2875.14|2867.44|2875.52|2867.82|2874.22|2866.52|20
1651663430000|2022-05-04 11:23:50|2875.07|2867.37|2874.67|2866.97|2875.32|2867.62|2874.59|2866.89|27
1651663440000|2022-05-04 11:24:00|2874.73|2867.03|2874.82|2867.12|2874.85|2867.15|2874.45|2866.75|29
1651663450000|2022-05-04 11:24:10|2874.84|2867.14|2876.06|2868.36|2876.1|2868.4|2874.84|2867.14|32
1651663460000|2022-05-04 11:24:20|2876.12|2868.42|2875.88|2868.18|2876.27|2868.57|2875.61|2867.91|25
1651663470000|2022-05-04 11:24:30|2875.63|2867.93|2876.77|2869.07|2876.99|2869.29|2875.63|2867.93|30
1651663480000|2022-05-04 11:24:40|2876.78|2869.08|2876.93|2869.23|2876.94|2869.24|2876.74|2869.04|26
1651663490000|2022-05-04 11:24:50|2876.92|2869.22|2876.93|2869.23|2877.26|2869.56|2876.66|2868.96|32
1651663500000|2022-05-04 11:25:00|2877.12|2869.42|2877.44|2869.74|2877.44|2869.74|2876.87|2869.17|27
1651663510000|2022-05-04 11:25:10|2877.49|2869.79|2877.57|2869.87|2878.14|2870.44|2877.28|2869.58|33
1651663520000|2022-05-04 11:25:20|2877.65|2869.95|2876.68|2868.98|2878.01|2870.31|2876.34|2868.64|38
1651663530000|2022-05-04 11:25:30|2876.44|2868.74|2877.23|2869.53|2877.23|2869.53|2876.35|2868.65|25
1651663540000|2022-05-04 11:25:40|2877.09|2869.39|2877.06|2869.36|2878.97|2871.27|2876.82|2869.12|37
1651663550000|2022-05-04 11:25:50|2876.95|2869.25|2878|2870.3|2878|2870.3|2876.55|2868.85|36
1651663560000|2022-05-04 11:26:00|2878.01|2870.31|2878.85|2871.15|2878.85|2871.15|2877.5|2869.8|34
1651663570000|2022-05-04 11:26:10|2878.72|2871.02|2878.7|2871|2879.01|2871.31|2878.23|2870.53|25
1651663580000|2022-05-04 11:26:20|2878.24|2870.54|2880.25|2872.55|2880.42|2872.72|2878.23|2870.53|38
1651663590000|2022-05-04 11:26:30|2880.17|2872.47|2881.8|2874.1|2882.08|2874.38|2879.94|2872.24|37
1651663600000|2022-05-04 11:26:40|2881.92|2874.22|2882.37|2874.67|2882.58|2874.88|2881.92|2874.22|35
1651663610000|2022-05-04 11:26:50|2882.44|2874.74|2882.72|2875.02|2882.75|2875.05|2882|2874.3|36
1651663620000|2022-05-04 11:27:00|2882.49|2874.79|2888.06|2880.36|2889.5|2881.8|2882.49|2874.79|37
1651663630000|2022-05-04 11:27:10|2888.53|2880.83|2887.13|2879.43|2889.17|2881.47|2887.13|2879.43|39
1651663640000|2022-05-04 11:27:20|2887.35|2879.65|2886.58|2878.88|2887.73|2880.03|2886.58|2878.88|34
1651663650000|2022-05-04 11:27:30|2886.7|2879|2885.44|2877.74|2886.92|2879.22|2885.24|2877.54|38
1651663660000|2022-05-04 11:27:40|2885.26|2877.56|2885.12|2877.42|2885.59|2877.89|2884.68|2876.98|38
1651663670000|2022-05-04 11:27:50|2885.34|2877.64|2884.05|2876.35|2885.49|2877.79|2883.94|2876.24|31
1651663680000|2022-05-04 11:28:00|2884.04|2876.34|2884.39|2876.69|2884.46|2876.76|2883.81|2876.11|29
1651663690000|2022-05-04 11:28:10|2884.31|2876.61|2885.16|2877.46|2885.25|2877.55|2884.25|2876.55|28
1651663700000|2022-05-04 11:28:20|2885.23|2877.53|2883.61|2875.91|2885.23|2877.53|2883.61|2875.91|24
1651663710000|2022-05-04 11:28:30|2883.48|2875.78|2882.04|2874.34|2883.48|2875.78|2882|2874.3|28
1651663720000|2022-05-04 11:28:40|2882.06|2874.36|2880.05|2872.35|2882.06|2874.36|2880.05|2872.35|22
1651663730000|2022-05-04 11:28:50|2879.78|2872.08|2881.02|2873.32|2881.06|2873.36|2879.56|2871.86|40
1651663740000|2022-05-04 11:29:00|2881|2873.3|2881.34|2873.64|2881.47|2873.77|2880.83|2873.13|29
1651663750000|2022-05-04 11:29:10|2881.17|2873.47|2881.54|2873.84|2881.55|2873.85|2881.13|2873.43|28
1651663760000|2022-05-04 11:29:20|2881.57|2873.87|2882.52|2874.82|2882.64|2874.94|2881.57|2873.87|27
1651663770000|2022-05-04 11:29:30|2882.36|2874.66|2881.59|2873.89|2882.64|2874.94|2881.4|2873.7|31
1651663780000|2022-05-04 11:29:40|2881.43|2873.73|2880.79|2873.09|2881.43|2873.73|2880.68|2872.98|33
1651663790000|2022-05-04 11:29:50|2880.8|2873.1|2880.66|2872.96|2880.9|2873.2|2879.93|2872.23|29
1651663800000|2022-05-04 11:30:00|2880.36|2872.66|2881.18|2873.48|2881.47|2873.77|2880.24|2872.54|33
1651663810000|2022-05-04 11:30:10|2881.04|2873.34|2880.7|2873|2881.22|2873.52|2880.44|2872.74|29
1651663820000|2022-05-04 11:30:20|2880.44|2872.74|2879.53|2871.83|2880.87|2873.17|2879.15|2871.45|37
1651663830000|2022-05-04 11:30:30|2879.46|2871.76|2878.86|2871.16|2879.66|2871.96|2878.84|2871.14|35
1651663840000|2022-05-04 11:30:40|2878.98|2871.28|2879.1|2871.4|2879.43|2871.73|2878.77|2871.07|35
1651663850000|2022-05-04 11:30:50|2878.84|2871.14|2873.66|2865.96|2879.07|2871.37|2872.73|2865.03|35
1651663860000|2022-05-04 11:31:00|2873.52|2865.82|2873.69|2865.99|2873.84|2866.14|2872.91|2865.21|35
1651663870000|2022-05-04 11:31:10|2873.59|2865.89|2873.88|2866.18|2874.65|2866.95|2873.59|2865.89|36
1651663880000|2022-05-04 11:31:20|2873.93|2866.23|2872.48|2864.78|2873.94|2866.24|2872.27|2864.57|22
1651663890000|2022-05-04 11:31:30|2872.4|2864.7|2873.04|2865.34|2873.58|2865.88|2872.16|2864.46|34
1651663900000|2022-05-04 11:31:40|2873.02|2865.32|2872.56|2864.86|2873.08|2865.38|2872.21|2864.51|32
1651663910000|2022-05-04 11:31:50|2872.36|2864.66|2873.67|2865.97|2873.71|2866.01|2872.36|2864.66|35
1651663920000|2022-05-04 11:32:00|2873.77|2866.07|2875.5|2867.8|2875.5|2867.8|2873.34|2865.64|27
1651663930000|2022-05-04 11:32:10|2875.82|2868.12|2876.07|2868.37|2876.52|2868.82|2875.46|2867.76|37
1651663940000|2022-05-04 11:32:20|2876.18|2868.48|2875.66|2867.96|2876.4|2868.7|2875.63|2867.93|28
1651663950000|2022-05-04 11:32:30|2875.49|2867.79|2874.9|2867.2|2875.56|2867.86|2874.71|2867.01|34
1651663960000|2022-05-04 11:32:40|2874.88|2867.18|2874.67|2866.97|2875.04|2867.34|2874.64|2866.94|17
1651663970000|2022-05-04 11:32:50|2874.63|2866.93|2874.75|2867.05|2874.93|2867.23|2874.63|2866.93|20
1651663980000|2022-05-04 11:33:00|2874.89|2867.19|2875.82|2868.12|2875.82|2868.12|2874.89|2867.19|18
1651663990000|2022-05-04 11:33:10|2875.55|2867.85|2875.96|2868.26|2875.96|2868.26|2875.47|2867.77|32
1651664000000|2022-05-04 11:33:20|2875.9|2868.2|2876.13|2868.43|2876.17|2868.47|2875.64|2867.94|21
1651664010000|2022-05-04 11:33:30|2876.15|2868.45|2876.52|2868.82|2876.87|2869.17|2875.84|2868.14|29
1651664020000|2022-05-04 11:33:40|2876.6|2868.9|2875.16|2867.46|2876.6|2868.9|2875.02|2867.32|30
1651664030000|2022-05-04 11:33:50|2875.29|2867.59|2874.87|2867.17|2875.29|2867.59|2874.87|2867.17|25
1651664040000|2022-05-04 11:34:00|2874.86|2867.16|2875.22|2867.52|2875.3|2867.6|2874.45|2866.75|32
1651664050000|2022-05-04 11:34:10|2875.28|2867.58|2875.75|2868.05|2875.89|2868.19|2875.16|2867.46|28
1651664060000|2022-05-04 11:34:20|2875.78|2868.08|2876.01|2868.31|2876.13|2868.43|2875.75|2868.05|30
1651664070000|2022-05-04 11:34:30|2876.11|2868.41|2875.64|2867.94|2876.77|2869.07|2875.35|2867.65|33
1651664080000|2022-05-04 11:34:40|2875.59|2867.89|2875.2|2867.5|2875.82|2868.12|2875.1|2867.4|34
1651664090000|2022-05-04 11:34:50|2875.68|2867.98|2875.69|2867.99|2875.75|2868.05|2875.51|2867.81|28
1651664100000|2022-05-04 11:35:00|2875.7|2868|2876.16|2868.46|2876.16|2868.46|2875.68|2867.98|34
1651664110000|2022-05-04 11:35:10|2876.2|2868.5|2876.13|2868.43|2876.2|2868.5|2876.12|2868.42|13
1651664120000|2022-05-04 11:35:20|2876.16|2868.46|2876.04|2868.34|2876.42|2868.72|2875.64|2867.94|21
1651664130000|2022-05-04 11:35:30|2876.09|2868.39|2875.36|2867.66|2876.09|2868.39|2875.34|2867.64|26
1651664140000|2022-05-04 11:35:40|2875.37|2867.67|2874.62|2866.92|2875.57|2867.87|2874.24|2866.54|25
1651664150000|2022-05-04 11:35:50|2874.19|2866.49|2873.54|2865.84|2874.44|2866.74|2873.09|2865.39|33
1651664160000|2022-05-04 11:36:00|2873.53|2865.83|2874.8|2867.1|2874.8|2867.1|2873.02|2865.32|34
1651664170000|2022-05-04 11:36:10|2874.46|2866.76|2874.94|2867.24|2875.3|2867.6|2874.3|2866.6|39
1651664180000|2022-05-04 11:36:20|2875.18|2867.48|2875.85|2868.15|2875.85|2868.15|2874.93|2867.23|35
1651664190000|2022-05-04 11:36:30|2875.88|2868.18|2876.81|2869.11|2876.84|2869.14|2875.88|2868.18|31
1651664200000|2022-05-04 11:36:40|2876.87|2869.17|2877.18|2869.48|2877.49|2869.79|2876.84|2869.14|35
1651664210000|2022-05-04 11:36:50|2877.37|2869.67|2878.03|2870.33|2878.23|2870.53|2877.03|2869.33|35
1651664220000|2022-05-04 11:37:00|2878.05|2870.35|2878.52|2870.82|2878.67|2870.97|2877.91|2870.21|34
1651664230000|2022-05-04 11:37:10|2878.7|2871|2878.4|2870.7|2879.14|2871.44|2878.24|2870.54|27
1651664240000|2022-05-04 11:37:20|2878.36|2870.66|2878.32|2870.62|2878.61|2870.91|2877.89|2870.19|32
1651664250000|2022-05-04 11:37:30|2878.18|2870.48|2879.79|2872.09|2879.79|2872.09|2878.03|2870.33|23
1651664260000|2022-05-04 11:37:40|2880.01|2872.31|2878.94|2871.24|2880.28|2872.58|2878.93|2871.23|28
1651664270000|2022-05-04 11:37:50|2878.97|2871.27|2879.38|2871.68|2879.46|2871.76|2878.97|2871.27|23
1651664280000|2022-05-04 11:38:00|2879.36|2871.66|2879.02|2871.32|2879.63|2871.93|2878.72|2871.02|20
1651664290000|2022-05-04 11:38:10|2879.03|2871.33|2878.78|2871.08|2879.49|2871.79|2878.65|2870.95|20
1651664300000|2022-05-04 11:38:20|2878.48|2870.78|2878.39|2870.69|2878.91|2871.21|2877.98|2870.28|31
1651664310000|2022-05-04 11:38:30|2878.02|2870.32|2878.83|2871.13|2878.88|2871.18|2878.01|2870.31|25
1651664320000|2022-05-04 11:38:40|2878.81|2871.11|2878.4|2870.7|2879.11|2871.41|2878.04|2870.34|30
1651664330000|2022-05-04 11:38:50|2878.45|2870.75|2878.74|2871.04|2878.79|2871.09|2878.12|2870.42|30
1651664340000|2022-05-04 11:39:00|2878.79|2871.09|2879.21|2871.51|2879.31|2871.61|2878.31|2870.61|33
1651664350000|2022-05-04 11:39:10|2878.86|2871.16|2879.89|2872.19|2879.89|2872.19|2878.55|2870.85|37
1651664360000|2022-05-04 11:39:20|2879.92|2872.22|2880.13|2872.43|2880.18|2872.48|2879.76|2872.06|35
1651664370000|2022-05-04 11:39:30|2879.96|2872.26|2879.36|2871.66|2880.13|2872.43|2879.36|2871.66|32
1651664380000|2022-05-04 11:39:40|2879.69|2871.99|2879.98|2872.28|2880.04|2872.34|2879.63|2871.93|27
1651664390000|2022-05-04 11:39:50|2879.93|2872.23|2879.08|2871.38|2880.22|2872.52|2878.93|2871.23|27
1651664400000|2022-05-04 11:40:00|2878.84|2871.14|2879.26|2871.56|2879.39|2871.69|2878.84|2871.14|38
1651664410000|2022-05-04 11:40:10|2879.24|2871.54|2879.27|2871.57|2879.29|2871.59|2879.06|2871.36|25
1651664420000|2022-05-04 11:40:20|2879.28|2871.58|2879.35|2871.65|2879.36|2871.66|2879.21|2871.51|21
1651664430000|2022-05-04 11:40:30|2879.31|2871.61|2879.1|2871.4|2879.53|2871.83|2878.96|2871.26|30
1651664440000|2022-05-04 11:40:40|2879.07|2871.37|2878.54|2870.84|2879.1|2871.4|2877.87|2870.17|35
1651664450000|2022-05-04 11:40:50|2878.6|2870.9|2878.53|2870.83|2878.62|2870.92|2878.27|2870.57|28
1651664460000|2022-05-04 11:41:00|2878.54|2870.84|2878.85|2871.15|2878.99|2871.29|2878.27|2870.57|39
1651664470000|2022-05-04 11:41:10|2878.89|2871.19|2880.07|2872.37|2880.62|2872.92|2878.84|2871.14|38
1651664480000|2022-05-04 11:41:20|2880.27|2872.57|2880.9|2873.2|2880.9|2873.2|2880.26|2872.56|33
1651664490000|2022-05-04 11:41:30|2880.76|2873.06|2880.41|2872.71|2880.76|2873.06|2879.99|2872.29|29
1651664500000|2022-05-04 11:41:40|2880.37|2872.67|2880.41|2872.71|2880.53|2872.83|2880.03|2872.33|37
1651664510000|2022-05-04 11:41:50|2880.5|2872.8|2880.45|2872.75|2880.71|2873.01|2880.23|2872.53|27
1651664520000|2022-05-04 11:42:00|2880.46|2872.76|2880.54|2872.84|2880.88|2873.18|2880.26|2872.56|31
1651664530000|2022-05-04 11:42:10|2880.55|2872.85|2880.59|2872.89|2880.91|2873.21|2880.13|2872.43|29
1651664540000|2022-05-04 11:42:20|2880.31|2872.61|2880.22|2872.52|2880.5|2872.8|2880.13|2872.43|21
1651664550000|2022-05-04 11:42:30|2880.44|2872.74|2879.77|2872.07|2880.63|2872.93|2879.73|2872.03|35
1651664560000|2022-05-04 11:42:40|2879.79|2872.09|2879.83|2872.13|2880.61|2872.91|2879.46|2871.76|31
1651664570000|2022-05-04 11:42:50|2880.17|2872.47|2880.13|2872.43|2880.17|2872.47|2879.49|2871.79|31
1651664580000|2022-05-04 11:43:00|2879.78|2872.08|2879.09|2871.39|2880.09|2872.39|2879.09|2871.39|30
1651664590000|2022-05-04 11:43:10|2879.86|2872.16|2879.97|2872.27|2880.03|2872.33|2879.16|2871.46|29
1651664600000|2022-05-04 11:43:20|2879.99|2872.29|2880.57|2872.87|2880.87|2873.17|2879.69|2871.99|34
1651664610000|2022-05-04 11:43:30|2880.58|2872.88|2880.95|2873.25|2880.98|2873.28|2880.43|2872.73|38
1651664620000|2022-05-04 11:43:40|2880.92|2873.22|2880.52|2872.82|2881.12|2873.42|2880.52|2872.82|23
1651664630000|2022-05-04 11:43:50|2881.3|2873.6|2882.09|2874.39|2882.26|2874.56|2881.3|2873.6|29
1651664640000|2022-05-04 11:44:00|2881.92|2874.22|2881.89|2874.19|2882.04|2874.34|2881.71|2874.01|26
1651664650000|2022-05-04 11:44:10|2881.97|2874.27|2882.18|2874.48|2882.36|2874.66|2881.85|2874.15|33
1651664660000|2022-05-04 11:44:20|2882.12|2874.42|2882.46|2874.76|2882.85|2875.15|2882.12|2874.42|37
1651664670000|2022-05-04 11:44:30|2882.53|2874.83|2883.11|2875.41|2883.12|2875.42|2882.41|2874.71|32
1651664680000|2022-05-04 11:44:40|2883.1|2875.4|2882.79|2875.09|2883.12|2875.42|2882.48|2874.78|34
1651664690000|2022-05-04 11:44:50|2882.78|2875.08|2882.66|2874.96|2882.86|2875.16|2882.59|2874.89|26
1651664700000|2022-05-04 11:45:00|2882.64|2874.94|2882.34|2874.64|2882.8|2875.1|2882.34|2874.64|22
1651664710000|2022-05-04 11:45:10|2882.27|2874.57|2882.56|2874.86|2882.56|2874.86|2881.25|2873.55|27
1651664720000|2022-05-04 11:45:20|2882.59|2874.89|2882.8|2875.1|2882.88|2875.18|2882.43|2874.73|27
1651664730000|2022-05-04 11:45:30|2882.79|2875.09|2881.92|2874.22|2882.84|2875.14|2881.67|2873.97|29
1651664740000|2022-05-04 11:45:40|2881.86|2874.16|2881.19|2873.49|2881.92|2874.22|2880.7|2873|29
1651664750000|2022-05-04 11:45:50|2881.18|2873.48|2881.27|2873.57|2881.34|2873.64|2881.03|2873.33|29
1651664760000|2022-05-04 11:46:00|2881.11|2873.41|2879.53|2871.83|2881.33|2873.63|2879.49|2871.79|35
1651664770000|2022-05-04 11:46:10|2879.49|2871.79|2880.64|2872.94|2880.64|2872.94|2879.37|2871.67|33
1651664780000|2022-05-04 11:46:20|2880.65|2872.95|2880.02|2872.32|2880.66|2872.96|2879.91|2872.21|27
1651664790000|2022-05-04 11:46:30|2879.87|2872.17|2879.5|2871.8|2880.03|2872.33|2879.41|2871.71|27
1651664800000|2022-05-04 11:46:40|2879.56|2871.86|2879.5|2871.8|2879.77|2872.07|2879.35|2871.65|27
1651664810000|2022-05-04 11:46:50|2879.85|2872.15|2879.65|2871.95|2879.96|2872.26|2879.52|2871.82|33
1651664820000|2022-05-04 11:47:00|2879.91|2872.21|2879.59|2871.89|2879.95|2872.25|2879.47|2871.77|25
1651664830000|2022-05-04 11:47:10|2879.61|2871.91|2879.59|2871.89|2879.69|2871.99|2879.56|2871.86|30
1651664840000|2022-05-04 11:47:20|2879.62|2871.92|2879.64|2871.94|2879.72|2872.02|2879.59|2871.89|22
1651664850000|2022-05-04 11:47:30|2879.6|2871.9|2879.56|2871.86|2879.67|2871.97|2879.52|2871.82|16
1651664860000|2022-05-04 11:47:40|2879.55|2871.85|2879.37|2871.67|2879.56|2871.86|2879.37|2871.67|11
1651664870000|2022-05-04 11:47:50|2879.12|2871.42|2879.2|2871.5|2879.2|2871.5|2879.08|2871.38|19
1651664880000|2022-05-04 11:48:00|2879.17|2871.47|2879.09|2871.39|2879.37|2871.67|2878.62|2870.92|29
1651664890000|2022-05-04 11:48:10|2879.31|2871.61|2879.21|2871.51|2879.42|2871.72|2878.81|2871.11|22
1651664900000|2022-05-04 11:48:20|2879.3|2871.6|2879.77|2872.07|2879.81|2872.11|2878.75|2871.05|32
1651664910000|2022-05-04 11:48:30|2879.5|2871.8|2879.1|2871.4|2880.02|2872.32|2879.1|2871.4|28
1651664920000|2022-05-04 11:48:40|2879.71|2872.01|2879.34|2871.64|2879.75|2872.05|2879.3|2871.6|24
1651664930000|2022-05-04 11:48:50|2879.66|2871.96|2879.57|2871.87|2879.66|2871.96|2879.03|2871.33|25
1651664940000|2022-05-04 11:49:00|2878.91|2871.21|2878.9|2871.2|2879.54|2871.84|2878.9|2871.2|16
1651664950000|2022-05-04 11:49:10|2879.39|2871.69|2879.22|2871.52|2879.39|2871.69|2878.73|2871.03|21
1651664960000|2022-05-04 11:49:20|2879.23|2871.53|2879.23|2871.53|2879.25|2871.55|2879.18|2871.48|24
1651664970000|2022-05-04 11:49:30|2879.22|2871.52|2878.61|2870.91|2879.22|2871.52|2878.6|2870.9|22
1651664980000|2022-05-04 11:49:40|2878.69|2870.99|2878.59|2870.89|2878.69|2870.99|2878.53|2870.83|15
1651664990000|2022-05-04 11:49:50|2878.54|2870.84|2878.6|2870.9|2878.75|2871.05|2878.54|2870.84|24
1651665000000|2022-05-04 11:50:00|2878.62|2870.92|2878.12|2870.42|2878.75|2871.05|2878.12|2870.42|29
1651665010000|2022-05-04 11:50:10|2877.93|2870.23|2878.11|2870.41|2878.13|2870.43|2877.93|2870.23|14
1651665020000|2022-05-04 11:50:20|2878.1|2870.4|2878.04|2870.34|2878.15|2870.45|2877.93|2870.23|35
1651665030000|2022-05-04 11:50:30|2878.11|2870.41|2879.28|2871.58|2879.28|2871.58|2878|2870.3|29
1651665040000|2022-05-04 11:50:40|2879.48|2871.78|2880.02|2872.32|2880.14|2872.44|2879.43|2871.73|26
1651665050000|2022-05-04 11:50:50|2880.12|2872.42|2879.72|2872.02|2880.16|2872.46|2879.72|2872.02|34
1651665060000|2022-05-04 11:51:00|2879.77|2872.07|2879.78|2872.08|2879.88|2872.18|2879.74|2872.04|25
1651665070000|2022-05-04 11:51:10|2879.8|2872.1|2879|2871.3|2879.82|2872.12|2879|2871.3|25
1651665080000|2022-05-04 11:51:20|2878.97|2871.27|2878.53|2870.83|2878.97|2871.27|2878.51|2870.81|27
1651665090000|2022-05-04 11:51:30|2878.52|2870.82|2878.3|2870.6|2878.67|2870.97|2878|2870.3|27
1651665100000|2022-05-04 11:51:40|2878.27|2870.57|2875.25|2867.55|2878.27|2870.57|2874.85|2867.15|35
1651665110000|2022-05-04 11:51:50|2875.22|2867.52|2875.85|2868.15|2875.97|2868.27|2875.01|2867.31|34
1651665120000|2022-05-04 11:52:00|2875.86|2868.16|2876.23|2868.53|2876.86|2869.16|2875.86|2868.16|23
1651665130000|2022-05-04 11:52:10|2876.4|2868.7|2876.35|2868.65|2876.47|2868.77|2876.13|2868.43|34
1651665140000|2022-05-04 11:52:20|2876.36|2868.66|2874.8|2867.1|2876.39|2868.69|2874.74|2867.04|35
1651665150000|2022-05-04 11:52:30|2874.73|2867.03|2874.17|2866.47|2874.79|2867.09|2874.12|2866.42|31
1651665160000|2022-05-04 11:52:40|2874.42|2866.72|2873.12|2865.42|2874.45|2866.75|2873.11|2865.41|34
1651665170000|2022-05-04 11:52:50|2873.46|2865.76|2874.07|2866.37|2874.07|2866.37|2873.15|2865.45|30
1651665180000|2022-05-04 11:53:00|2874.1|2866.4|2873.76|2866.06|2874.36|2866.66|2873.55|2865.85|34
1651665190000|2022-05-04 11:53:10|2874.14|2866.44|2875.41|2867.71|2875.42|2867.72|2874.07|2866.37|33
1651665200000|2022-05-04 11:53:20|2875.4|2867.7|2874.13|2866.43|2875.42|2867.72|2874.13|2866.43|28
1651665210000|2022-05-04 11:53:30|2874.49|2866.79|2873.93|2866.23|2874.66|2866.96|2873.9|2866.2|31
1651665220000|2022-05-04 11:53:40|2874.25|2866.55|2873.36|2865.66|2874.35|2866.65|2873.12|2865.42|33
1651665230000|2022-05-04 11:53:50|2873.41|2865.71|2872.74|2865.04|2873.44|2865.74|2872.58|2864.88|23
1651665240000|2022-05-04 11:54:00|2872.95|2865.25|2873.57|2865.87|2873.88|2866.18|2872.79|2865.09|35
1651665250000|2022-05-04 11:54:10|2874.03|2866.33|2874.06|2866.36|2874.82|2867.12|2873.92|2866.22|24
1651665260000|2022-05-04 11:54:20|2874.58|2866.88|2874.57|2866.87|2874.64|2866.94|2874.02|2866.32|29
1651665270000|2022-05-04 11:54:30|2874.08|2866.38|2874.16|2866.46|2874.65|2866.95|2874.03|2866.33|31
1651665280000|2022-05-04 11:54:40|2874.75|2867.05|2874.75|2867.05|2874.75|2867.05|2874.05|2866.35|21
1651665290000|2022-05-04 11:54:50|2874.94|2867.24|2875.12|2867.42|2875.25|2867.55|2874.94|2867.24|11
1651665300000|2022-05-04 11:55:00|2875.13|2867.43|2875.22|2867.52|2875.23|2867.53|2875.11|2867.41|22
1651665310000|2022-05-04 11:55:10|2875.25|2867.55|2874.96|2867.26|2875.25|2867.55|2874.74|2867.04|16
1651665320000|2022-05-04 11:55:20|2875.23|2867.53|2875.39|2867.69|2875.45|2867.75|2875.23|2867.53|32
1651665330000|2022-05-04 11:55:30|2875.4|2867.7|2875.48|2867.78|2875.52|2867.82|2875.35|2867.65|21
1651665340000|2022-05-04 11:55:40|2875.49|2867.79|2875.32|2867.62|2875.84|2868.14|2875.27|2867.57|22
1651665350000|2022-05-04 11:55:50|2875.26|2867.56|2875.74|2868.04|2876|2868.3|2875.2|2867.5|28
1651665360000|2022-05-04 11:56:00|2875.73|2868.03|2875.09|2867.39|2875.98|2868.28|2875.09|2867.39|19
1651665370000|2022-05-04 11:56:10|2875.36|2867.66|2875.24|2867.54|2875.42|2867.72|2874.79|2867.09|21
1651665380000|2022-05-04 11:56:20|2875.33|2867.63|2875.31|2867.61|2875.42|2867.72|2874.84|2867.14|25
1651665390000|2022-05-04 11:56:30|2875.3|2867.6|2875.31|2867.61|2875.36|2867.66|2875.24|2867.54|24
1651665400000|2022-05-04 11:56:40|2875.36|2867.66|2875.36|2867.66|2875.36|2867.66|2875.24|2867.54|21
1651665410000|2022-05-04 11:56:50|2875.3|2867.6|2874.24|2866.54|2875.36|2867.66|2874.24|2866.54|15
1651665420000|2022-05-04 11:57:00|2874.25|2866.55|2874.73|2867.03|2874.73|2867.03|2874.2|2866.5|18
1651665430000|2022-05-04 11:57:10|2874.76|2867.06|2875.08|2867.38|2875.61|2867.91|2874.76|2867.06|25
1651665440000|2022-05-04 11:57:20|2875.1|2867.4|2875.96|2868.26|2876.11|2868.41|2874.81|2867.11|38
1651665450000|2022-05-04 11:57:30|2875.97|2868.27|2875.45|2867.75|2876.21|2868.51|2875.45|2867.75|32
1651665460000|2022-05-04 11:57:40|2876|2868.3|2876.07|2868.37|2876.38|2868.68|2875.73|2868.03|29
1651665470000|2022-05-04 11:57:50|2876.05|2868.35|2876.31|2868.61|2876.73|2869.03|2875.79|2868.09|29
1651665480000|2022-05-04 11:58:00|2876.81|2869.11|2876.54|2868.84|2876.81|2869.11|2876.29|2868.59|24
1651665490000|2022-05-04 11:58:10|2876.52|2868.82|2876.16|2868.46|2876.65|2868.95|2876.11|2868.41|24
1651665500000|2022-05-04 11:58:20|2876.21|2868.51|2876.31|2868.61|2876.47|2868.77|2876.13|2868.43|39
1651665510000|2022-05-04 11:58:30|2876.3|2868.6|2875.31|2867.61|2876.56|2868.86|2875.31|2867.61|33
1651665520000|2022-05-04 11:58:40|2875.52|2867.82|2875.47|2867.77|2875.87|2868.17|2875.47|2867.77|28
1651665530000|2022-05-04 11:58:50|2875.49|2867.79|2875.75|2868.05|2875.94|2868.24|2875.47|2867.77|22
1651665540000|2022-05-04 11:59:00|2875.61|2867.91|2875.32|2867.62|2875.61|2867.91|2875.27|2867.57|8
1651665550000|2022-05-04 11:59:10|2875.31|2867.61|2875.15|2867.45|2875.94|2868.24|2875.07|2867.37|30
1651665560000|2022-05-04 11:59:20|2875.63|2867.93|2874.57|2866.87|2875.9|2868.2|2874.48|2866.78|22
1651665570000|2022-05-04 11:59:30|2874.79|2867.09|2874.61|2866.91|2874.83|2867.13|2874.55|2866.85|25
1651665580000|2022-05-04 11:59:40|2874.76|2867.06|2875.21|2867.51|2875.21|2867.51|2874.28|2866.58|25
1651665590000|2022-05-04 11:59:50|2875.15|2867.45|2874.36|2866.66|2875.17|2867.47|2874.24|2866.54|24
1651665600000|2022-05-04 12:00:00|2874.27|2866.57|2874.35|2866.65|2875.67|2867.97|2873.75|2866.05|33
1651665610000|2022-05-04 12:00:10|2873.93|2866.23|2874.23|2866.53|2875.35|2867.65|2873.79|2866.09|38
1651665620000|2022-05-04 12:00:20|2874.26|2866.56|2873.59|2865.89|2874.26|2866.56|2873.52|2865.82|25
1651665630000|2022-05-04 12:00:30|2873.73|2866.03|2874.53|2866.83|2874.55|2866.85|2873.68|2865.98|30
1651665640000|2022-05-04 12:00:40|2874.49|2866.79|2874.47|2866.77|2874.72|2867.02|2874.09|2866.39|35
1651665650000|2022-05-04 12:00:50|2874.5|2866.8|2875.21|2867.51|2875.21|2867.51|2874.19|2866.49|31
1651665660000|2022-05-04 12:01:00|2875.04|2867.34|2875.17|2867.47|2875.17|2867.47|2874.96|2867.26|29
1651665670000|2022-05-04 12:01:10|2875.02|2867.32|2875.21|2867.51|2875.33|2867.63|2874.34|2866.64|32
1651665680000|2022-05-04 12:01:20|2875.25|2867.55|2875.93|2868.23|2876.13|2868.43|2875.25|2867.55|31
1651665690000|2022-05-04 12:01:30|2875.91|2868.21|2875.9|2868.2|2876.08|2868.38|2875.89|2868.19|23
1651665700000|2022-05-04 12:01:40|2875.92|2868.22|2876.2|2868.5|2876.35|2868.65|2875.92|2868.22|28
1651665710000|2022-05-04 12:01:50|2876.27|2868.57|2876.44|2868.74|2876.62|2868.92|2876.15|2868.45|26
1651665720000|2022-05-04 12:02:00|2876.39|2868.69|2876.95|2869.25|2877.41|2869.71|2876.39|2868.69|32
1651665730000|2022-05-04 12:02:10|2877|2869.3|2877.02|2869.32|2877.2|2869.5|2876.9|2869.2|31
1651665740000|2022-05-04 12:02:20|2877.09|2869.39|2877.11|2869.41|2877.19|2869.49|2876.85|2869.15|23
1651665750000|2022-05-04 12:02:30|2877.22|2869.52|2877.19|2869.49|2877.46|2869.76|2876.95|2869.25|20
1651665760000|2022-05-04 12:02:40|2877.28|2869.58|2876.32|2868.62|2877.28|2869.58|2876.32|2868.62|30
1651665770000|2022-05-04 12:02:50|2876.31|2868.61|2876.2|2868.5|2876.42|2868.72|2876.12|2868.42|30
1651665780000|2022-05-04 12:03:00|2876.16|2868.46|2876.13|2868.43|2876.38|2868.68|2875.62|2867.92|30
1651665790000|2022-05-04 12:03:10|2876.12|2868.42|2876.17|2868.47|2876.29|2868.59|2876.12|2868.42|20
1651665800000|2022-05-04 12:03:20|2876.16|2868.46|2875.5|2867.8|2876.25|2868.55|2875.44|2867.74|25
1651665810000|2022-05-04 12:03:30|2875.36|2867.66|2875.59|2867.89|2876.09|2868.39|2875.31|2867.61|34
1651665820000|2022-05-04 12:03:40|2875.93|2868.23|2875.64|2867.94|2876.03|2868.33|2875.57|2867.87|31
1651665830000|2022-05-04 12:03:50|2875.99|2868.29|2876.16|2868.46|2876.19|2868.49|2875.64|2867.94|28
1651665840000|2022-05-04 12:04:00|2876.21|2868.51|2875.87|2868.17|2876.21|2868.51|2875.63|2867.93|20
1651665850000|2022-05-04 12:04:10|2875.82|2868.12|2875.34|2867.64|2876.11|2868.41|2875.31|2867.61|23
1651665860000|2022-05-04 12:04:20|2875.28|2867.58|2874.91|2867.21|2875.3|2867.6|2874.52|2866.82|33
1651665870000|2022-05-04 12:04:30|2875.02|2867.32|2875.79|2868.09|2876.34|2868.64|2875.01|2867.31|31
1651665880000|2022-05-04 12:04:40|2875.81|2868.11|2874.94|2867.24|2876.04|2868.34|2874.81|2867.11|36
1651665890000|2022-05-04 12:04:50|2875.35|2867.65|2875.43|2867.73|2875.78|2868.08|2875.1|2867.4|35
1651665900000|2022-05-04 12:05:00|2875.78|2868.08|2875.81|2868.11|2875.87|2868.17|2875.05|2867.35|33
1651665910000|2022-05-04 12:05:10|2875.8|2868.1|2875.83|2868.13|2875.89|2868.19|2875.57|2867.87|23
1651665920000|2022-05-04 12:05:20|2875.92|2868.22|2876.7|2869|2876.7|2869|2875.77|2868.07|24
1651665930000|2022-05-04 12:05:30|2876.83|2869.13|2876.53|2868.83|2876.87|2869.17|2876.24|2868.54|28
1651665940000|2022-05-04 12:05:40|2876.58|2868.88|2876.58|2868.88|2876.66|2868.96|2876.37|2868.67|25
1651665950000|2022-05-04 12:05:50|2876.75|2869.05|2876.81|2869.11|2877.43|2869.73|2876.52|2868.82|35
1651665960000|2022-05-04 12:06:00|2876.78|2869.08|2875.98|2868.28|2876.89|2869.19|2875.98|2868.28|31
1651665970000|2022-05-04 12:06:10|2876.32|2868.62|2875.83|2868.13|2876.62|2868.92|2875.83|2868.13|21
1651665980000|2022-05-04 12:06:20|2875.82|2868.12|2875.82|2868.12|2876.32|2868.62|2875.27|2867.57|35
1651665990000|2022-05-04 12:06:30|2876.13|2868.43|2874.78|2867.08|2876.33|2868.63|2874.78|2867.08|24
1651666000000|2022-05-04 12:06:40|2874.45|2866.75|2874.84|2867.14|2875.53|2867.83|2874.32|2866.62|33
1651666010000|2022-05-04 12:06:50|2875.38|2867.68|2875.14|2867.44|2875.55|2867.85|2874.81|2867.11|22
1651666020000|2022-05-04 12:07:00|2875.58|2867.88|2876.01|2868.31|2876.4|2868.7|2875.3|2867.6|28
1651666030000|2022-05-04 12:07:10|2875.97|2868.27|2876.29|2868.59|2876.56|2868.86|2875.97|2868.27|28
1651666040000|2022-05-04 12:07:20|2876.48|2868.78|2877.44|2869.74|2878.31|2870.61|2876.48|2868.78|24
1651666050000|2022-05-04 12:07:30|2877.45|2869.75|2877.59|2869.89|2877.59|2869.89|2877.18|2869.48|24
1651666060000|2022-05-04 12:07:40|2877.62|2869.92|2878.14|2870.44|2878.14|2870.44|2877.58|2869.88|24
1651666070000|2022-05-04 12:07:50|2878.16|2870.46|2878.48|2870.78|2878.48|2870.78|2878.16|2870.46|19
1651666080000|2022-05-04 12:08:00|2878.42|2870.72|2882.81|2875.11|2882.81|2875.11|2877.59|2869.89|36
1651666090000|2022-05-04 12:08:10|2882.83|2875.13|2881.43|2873.73|2882.83|2875.13|2880.78|2873.08|39
1651666100000|2022-05-04 12:08:20|2881.35|2873.65|2882.17|2874.47|2882.3|2874.6|2881.18|2873.48|37
1651666110000|2022-05-04 12:08:30|2882.2|2874.5|2883.69|2875.99|2883.71|2876.01|2882.2|2874.5|38
1651666120000|2022-05-04 12:08:40|2883.84|2876.14|2883.59|2875.89|2884.15|2876.45|2882.87|2875.17|38
1651666130000|2022-05-04 12:08:50|2883.77|2876.07|2882.04|2874.34|2884.04|2876.34|2882.04|2874.34|37
1651666140000|2022-05-04 12:09:00|2882.05|2874.35|2883.72|2876.02|2883.81|2876.11|2881.45|2873.75|35
1651666150000|2022-05-04 12:09:10|2883.68|2875.98|2882.92|2875.22|2883.82|2876.12|2882.79|2875.09|37
1651666160000|2022-05-04 12:09:20|2883.25|2875.55|2883.01|2875.31|2883.82|2876.12|2882.91|2875.21|34
1651666170000|2022-05-04 12:09:30|2882.99|2875.29|2883.8|2876.1|2883.93|2876.23|2882.91|2875.21|34
1651666180000|2022-05-04 12:09:40|2883.85|2876.15|2885.29|2877.59|2885.61|2877.91|2883.83|2876.13|39
1651666190000|2022-05-04 12:09:50|2884.86|2877.16|2884.39|2876.69|2885.27|2877.57|2884.22|2876.52|26
1651666200000|2022-05-04 12:10:00|2884.35|2876.65|2882.8|2875.1|2884.66|2876.96|2882.74|2875.04|35
1651666210000|2022-05-04 12:10:10|2882.82|2875.12|2883.27|2875.57|2883.35|2875.65|2882.55|2874.85|25
1651666220000|2022-05-04 12:10:20|2883.23|2875.53|2882.21|2874.51|2883.23|2875.53|2882.21|2874.51|33
1651666230000|2022-05-04 12:10:30|2882.31|2874.61|2881.46|2873.76|2882.31|2874.61|2881.26|2873.56|25
1651666240000|2022-05-04 12:10:40|2881.42|2873.72|2881.42|2873.72|2881.43|2873.73|2881.11|2873.41|31
1651666250000|2022-05-04 12:10:50|2881.28|2873.58|2879.12|2871.42|2881.53|2873.83|2879.12|2871.42|39
1651666260000|2022-05-04 12:11:00|2879.27|2871.57|2879.53|2871.83|2880.2|2872.5|2879.11|2871.41|38
1651666270000|2022-05-04 12:11:10|2879.51|2871.81|2880.37|2872.67|2880.37|2872.67|2879.31|2871.61|35
1651666280000|2022-05-04 12:11:20|2880.2|2872.5|2878.76|2871.06|2881.29|2873.59|2878.74|2871.04|34
1651666290000|2022-05-04 12:11:30|2878.89|2871.19|2877.71|2870.01|2879.65|2871.95|2877.71|2870.01|38
1651666300000|2022-05-04 12:11:40|2877.92|2870.22|2876.59|2868.89|2877.98|2870.28|2876.15|2868.45|35
1651666310000|2022-05-04 12:11:50|2876.4|2868.7|2875.17|2867.47|2876.9|2869.2|2874.76|2867.06|38
1651666320000|2022-05-04 12:12:00|2875.47|2867.77|2874.88|2867.18|2875.58|2867.88|2874.57|2866.87|31
1651666330000|2022-05-04 12:12:10|2874.94|2867.24|2874.3|2866.6|2874.96|2867.26|2874.3|2866.6|32
1651666340000|2022-05-04 12:12:20|2874.33|2866.63|2873.43|2865.73|2874.45|2866.75|2873.42|2865.72|36
1651666350000|2022-05-04 12:12:30|2873.12|2865.42|2872.52|2864.82|2873.12|2865.42|2872.5|2864.8|28
1651666360000|2022-05-04 12:12:40|2872.5|2864.8|2873.41|2865.71|2874.05|2866.35|2872.49|2864.79|35
1651666370000|2022-05-04 12:12:50|2873.36|2865.66|2871.2|2863.5|2873.41|2865.71|2871.1|2863.4|37
1651666380000|2022-05-04 12:13:00|2871.48|2863.78|2869.48|2861.78|2871.48|2863.78|2867.43|2859.73|35
1651666390000|2022-05-04 12:13:10|2869.46|2861.76|2869.78|2862.08|2870.08|2862.38|2869.46|2861.76|35
1651666400000|2022-05-04 12:13:20|2869.43|2861.73|2869.18|2861.48|2869.76|2862.06|2868.69|2860.99|36
1651666410000|2022-05-04 12:13:30|2869.09|2861.39|2867.79|2860.09|2869.09|2861.39|2867.19|2859.49|33
1651666420000|2022-05-04 12:13:40|2868.19|2860.49|2867.62|2859.92|2868.97|2861.27|2867.4|2859.7|36
1651666430000|2022-05-04 12:13:50|2867.56|2859.86|2866.79|2859.09|2867.99|2860.29|2866.64|2858.94|33
1651666440000|2022-05-04 12:14:00|2867.01|2859.31|2868.25|2860.55|2868.25|2860.55|2866.97|2859.27|34
1651666450000|2022-05-04 12:14:10|2868.13|2860.43|2869.53|2861.83|2869.69|2861.99|2868.13|2860.43|35
1651666460000|2022-05-04 12:14:20|2869.59|2861.89|2869.71|2862.01|2870.02|2862.32|2868|2860.3|32
1651666470000|2022-05-04 12:14:30|2869.69|2861.99|2869.11|2861.41|2871.11|2863.41|2869.1|2861.4|39
1651666480000|2022-05-04 12:14:40|2869.04|2861.34|2867.58|2859.88|2869.06|2861.36|2867.53|2859.83|33
1651666490000|2022-05-04 12:14:50|2867.54|2859.84|2866.96|2859.26|2868.37|2860.67|2866.76|2859.06|35
1651666500000|2022-05-04 12:15:00|2867.55|2859.85|2867.15|2859.45|2867.55|2859.85|2866.86|2859.16|36
1651666510000|2022-05-04 12:15:10|2866.92|2859.22|2868.91|2861.21|2868.94|2861.24|2866.92|2859.22|32
1651666520000|2022-05-04 12:15:20|2868.92|2861.22|2868.57|2860.87|2868.98|2861.28|2868.4|2860.7|26
1651666530000|2022-05-04 12:15:30|2868.63|2860.93|2868.37|2860.67|2868.67|2860.97|2867.97|2860.27|30
1651666540000|2022-05-04 12:15:40|2868.39|2860.69|2868.47|2860.77|2868.54|2860.84|2868.21|2860.51|31
1651666550000|2022-05-04 12:15:50|2868.5|2860.8|2869.47|2861.77|2870.02|2862.32|2868.36|2860.66|39
1651666560000|2022-05-04 12:16:00|2869.37|2861.67|2870.2|2862.5|2870.55|2862.85|2869.37|2861.67|27
1651666570000|2022-05-04 12:16:10|2870.21|2862.51|2869.23|2861.53|2870.49|2862.79|2868.79|2861.09|29
1651666580000|2022-05-04 12:16:20|2869.22|2861.52|2868.8|2861.1|2869.28|2861.58|2868.28|2860.58|32
1651666590000|2022-05-04 12:16:30|2868.72|2861.02|2869.1|2861.4|2869.37|2861.67|2868.59|2860.89|27
1651666600000|2022-05-04 12:16:40|2869.04|2861.34|2869.11|2861.41|2869.24|2861.54|2868.73|2861.03|30
1651666610000|2022-05-04 12:16:50|2869.09|2861.39|2868.08|2860.38|2869.12|2861.42|2868.08|2860.38|26
1651666620000|2022-05-04 12:17:00|2868.06|2860.36|2866.08|2858.38|2868.71|2861.01|2866.08|2858.38|32
1651666630000|2022-05-04 12:17:10|2865.91|2858.21|2865.67|2857.97|2866.19|2858.49|2865.1|2857.4|37
1651666640000|2022-05-04 12:17:20|2865.93|2858.23|2866.04|2858.34|2867.18|2859.48|2865.93|2858.23|36
1651666650000|2022-05-04 12:17:30|2866.02|2858.32|2864.97|2857.27|2866.02|2858.32|2864.75|2857.05|29
1651666660000|2022-05-04 12:17:40|2865|2857.3|2866.04|2858.34|2866.1|2858.4|2864.82|2857.12|35
1651666670000|2022-05-04 12:17:50|2866.03|2858.33|2865.56|2857.86|2866.31|2858.61|2865.19|2857.49|31
1651666680000|2022-05-04 12:18:00|2865.46|2857.76|2865.08|2857.38|2865.55|2857.85|2865.02|2857.32|22
1651666690000|2022-05-04 12:18:10|2865.17|2857.47|2866.25|2858.55|2866.39|2858.69|2864.64|2856.94|32
1651666700000|2022-05-04 12:18:20|2866.24|2858.54|2865.98|2858.28|2866.67|2858.97|2865.92|2858.22|38
1651666710000|2022-05-04 12:18:30|2865.96|2858.26|2865.2|2857.5|2866.26|2858.56|2865.16|2857.46|36
1651666720000|2022-05-04 12:18:40|2865.3|2857.6|2865.36|2857.66|2865.7|2858|2865.17|2857.47|34
1651666730000|2022-05-04 12:18:50|2865.66|2857.96|2865.76|2858.06|2866.04|2858.34|2865.29|2857.59|34
1651666740000|2022-05-04 12:19:00|2865.32|2857.62|2865.48|2857.78|2865.87|2858.17|2865.29|2857.59|34
1651666750000|2022-05-04 12:19:10|2865.59|2857.89|2865.1|2857.4|2866.47|2858.77|2865.09|2857.39|34
1651666760000|2022-05-04 12:19:20|2865.06|2857.36|2865.44|2857.74|2865.57|2857.87|2865.06|2857.36|31
1651666770000|2022-05-04 12:19:30|2865.43|2857.73|2865.1|2857.4|2865.58|2857.88|2865.06|2857.36|28
1651666780000|2022-05-04 12:19:40|2865.13|2857.43|2865.16|2857.46|2865.35|2857.65|2865.13|2857.43|28
1651666790000|2022-05-04 12:19:50|2865.06|2857.36|2864.4|2856.7|2865.06|2857.36|2864.38|2856.68|30
1651666800000|2022-05-04 12:20:00|2864.38|2856.68|2864.37|2856.67|2864.4|2856.7|2864.25|2856.55|13
1651666810000|2022-05-04 12:20:10|2864.38|2856.68|2865.09|2857.39|2865.79|2858.09|2864.35|2856.65|22
1651666820000|2022-05-04 12:20:20|2865.07|2857.37|2864.68|2856.98|2865.69|2857.99|2864.62|2856.92|35
1651666830000|2022-05-04 12:20:30|2864.62|2856.92|2864.66|2856.96|2865.48|2857.78|2864.62|2856.92|24
1651666840000|2022-05-04 12:20:40|2864.85|2857.15|2864.62|2856.92|2864.95|2857.25|2864.62|2856.92|30
1651666850000|2022-05-04 12:20:50|2864.76|2857.06|2864.96|2857.26|2864.97|2857.27|2864.59|2856.89|24
1651666860000|2022-05-04 12:21:00|2864.64|2856.94|2865.03|2857.33|2865.19|2857.49|2864.52|2856.82|35
1651666870000|2022-05-04 12:21:10|2864.86|2857.16|2864.19|2856.49|2864.93|2857.23|2863.93|2856.23|36
1651666880000|2022-05-04 12:21:20|2864.2|2856.5|2864.27|2856.57|2864.73|2857.03|2864.09|2856.39|34
1651666890000|2022-05-04 12:21:30|2864.29|2856.59|2864.9|2857.2|2865.76|2858.06|2864.29|2856.59|34
1651666900000|2022-05-04 12:21:40|2864.84|2857.14|2863.83|2856.13|2865.57|2857.87|2863.83|2856.13|36
1651666910000|2022-05-04 12:21:50|2863.99|2856.29|2863.91|2856.21|2863.99|2856.29|2863.63|2855.93|21
1651666920000|2022-05-04 12:22:00|2863.8|2856.1|2864.95|2857.25|2864.95|2857.25|2863.74|2856.04|28
1651666930000|2022-05-04 12:22:10|2864.7|2857|2863.41|2855.71|2865.46|2857.76|2863.41|2855.71|33
1651666940000|2022-05-04 12:22:20|2863.43|2855.73|2863.74|2856.04|2864.16|2856.46|2863.36|2855.66|26
1651666950000|2022-05-04 12:22:30|2863.58|2855.88|2864.12|2856.42|2864.16|2856.46|2863.43|2855.73|25
1651666960000|2022-05-04 12:22:40|2863.93|2856.23|2863.4|2855.7|2864.07|2856.37|2863.38|2855.68|34
1651666970000|2022-05-04 12:22:50|2863.85|2856.15|2863.37|2855.67|2864.02|2856.32|2863.37|2855.67|21
1651666980000|2022-05-04 12:23:00|2863.43|2855.73|2863.83|2856.13|2864.11|2856.41|2863.31|2855.61|31
1651666990000|2022-05-04 12:23:10|2863.89|2856.19|2863.91|2856.21|2864.02|2856.32|2863.83|2856.13|26
1651667000000|2022-05-04 12:23:20|2863.92|2856.22|2864.32|2856.62|2864.86|2857.16|2863.92|2856.22|29
1651667010000|2022-05-04 12:23:30|2864.16|2856.46|2864.21|2856.51|2864.39|2856.69|2864.15|2856.45|14
1651667020000|2022-05-04 12:23:40|2864.19|2856.49|2864.16|2856.46|2864.32|2856.62|2864.15|2856.45|22
1651667030000|2022-05-04 12:23:50|2864.17|2856.47|2864.37|2856.67|2864.37|2856.67|2864.16|2856.46|26
1651667040000|2022-05-04 12:24:00|2864.39|2856.69|2864|2856.3|2864.59|2856.89|2864|2856.3|28
1651667050000|2022-05-04 12:24:10|2864.77|2857.07|2864.58|2856.88|2864.77|2857.07|2863.85|2856.15|15
1651667060000|2022-05-04 12:24:20|2864.56|2856.86|2864.67|2856.97|2864.69|2856.99|2864.56|2856.86|11
1651667070000|2022-05-04 12:24:30|2864.62|2856.92|2864.88|2857.18|2864.88|2857.18|2864.62|2856.92|3
1651667090000|2022-05-04 12:24:50|2864.83|2857.13|2864.83|2857.13|2864.83|2857.13|2864.83|2857.13|1
1651667100000|2022-05-04 12:25:00|2864.88|2857.18|2864.07|2856.37|2864.98|2857.28|2863.36|2855.66|28
1651667110000|2022-05-04 12:25:10|2864.21|2856.51|2864.44|2856.74|2864.56|2856.86|2863.93|2856.23|24
1651667120000|2022-05-04 12:25:20|2864.13|2856.43|2864|2856.3|2864.56|2856.86|2863.62|2855.92|25
1651667130000|2022-05-04 12:25:30|2863.62|2855.92|2863.68|2855.98|2864.16|2856.46|2863.51|2855.81|30
1651667140000|2022-05-04 12:25:40|2863.99|2856.29|2863.96|2856.26|2864.65|2856.95|2863.63|2855.93|35
1651667150000|2022-05-04 12:25:50|2864.22|2856.52|2863.58|2855.88|2864.22|2856.52|2863.06|2855.36|27
1651667160000|2022-05-04 12:26:00|2863.62|2855.92|2861.63|2853.93|2863.62|2855.92|2861.25|2853.55|29
1651667170000|2022-05-04 12:26:10|2861.65|2853.95|2862.26|2854.56|2862.5|2854.8|2861.58|2853.88|26
1651667180000|2022-05-04 12:26:20|2861.74|2854.04|2863.32|2855.62|2863.59|2855.89|2861.68|2853.98|34
1651667190000|2022-05-04 12:26:30|2863.26|2855.56|2862.97|2855.27|2863.39|2855.69|2862.94|2855.24|25
1651667200000|2022-05-04 12:26:40|2862.94|2855.24|2863.02|2855.32|2863.02|2855.32|2862.82|2855.12|36
1651667210000|2022-05-04 12:26:50|2863.03|2855.33|2862.75|2855.05|2863.03|2855.33|2862.59|2854.89|24
1651667220000|2022-05-04 12:27:00|2862.72|2855.02|2862.33|2854.63|2862.8|2855.1|2862.33|2854.63|21
1651667230000|2022-05-04 12:27:10|2862.34|2854.64|2861.83|2854.13|2862.51|2854.81|2861.83|2854.13|27
1651667240000|2022-05-04 12:27:20|2861.92|2854.22|2861.06|2853.36|2861.92|2854.22|2861.04|2853.34|32
1651667250000|2022-05-04 12:27:30|2861.05|2853.35|2861.96|2854.26|2862.02|2854.32|2861.05|2853.35|35
1651667260000|2022-05-04 12:27:40|2861.74|2854.04|2860.79|2853.09|2861.96|2854.26|2860.55|2852.85|29
1651667270000|2022-05-04 12:27:50|2860.81|2853.11|2861.16|2853.46|2861.67|2853.97|2860.8|2853.1|31
1651667280000|2022-05-04 12:28:00|2861.2|2853.5|2861.97|2854.27|2861.97|2854.27|2861.13|2853.43|38
1651667290000|2022-05-04 12:28:10|2861.9|2854.2|2861.49|2853.79|2861.9|2854.2|2860.98|2853.28|31
1651667300000|2022-05-04 12:28:20|2861.5|2853.8|2861.65|2853.95|2861.77|2854.07|2861.32|2853.62|24
1651667310000|2022-05-04 12:28:30|2861.78|2854.08|2861.69|2853.99|2861.8|2854.1|2861.64|2853.94|13
1651667320000|2022-05-04 12:28:40|2861.66|2853.96|2860.11|2852.41|2862.13|2854.43|2860.11|2852.41|23
1651667330000|2022-05-04 12:28:50|2860.1|2852.4|2859.97|2852.27|2860.28|2852.58|2859.01|2851.31|37
1651667340000|2022-05-04 12:29:00|2859.98|2852.28|2860.33|2852.63|2860.63|2852.93|2859.57|2851.87|33
1651667350000|2022-05-04 12:29:10|2860.32|2852.62|2860.31|2852.61|2860.48|2852.78|2859.87|2852.17|36
1651667360000|2022-05-04 12:29:20|2860.32|2852.62|2859.98|2852.28|2860.32|2852.62|2859.69|2851.99|32
1651667370000|2022-05-04 12:29:30|2859.94|2852.24|2858.67|2850.97|2860.02|2852.32|2858.56|2850.86|33
1651667380000|2022-05-04 12:29:40|2858.46|2850.76|2858.3|2850.6|2858.76|2851.06|2858.18|2850.48|31
1651667390000|2022-05-04 12:29:50|2858.12|2850.42|2858.52|2850.82|2858.72|2851.02|2857.54|2849.84|29
1651667400000|2022-05-04 12:30:00|2858.55|2850.85|2858.62|2850.92|2858.79|2851.09|2858.37|2850.67|21
1651667410000|2022-05-04 12:30:10|2858.51|2850.81|2859.97|2852.27|2859.97|2852.27|2858.51|2850.81|21
1651667420000|2022-05-04 12:30:20|2860.03|2852.33|2860.13|2852.43|2860.34|2852.64|2859.92|2852.22|23
1651667430000|2022-05-04 12:30:30|2860.22|2852.52|2859.29|2851.59|2860.22|2852.52|2859.29|2851.59|10
1651667440000|2022-05-04 12:30:40|2859.36|2851.66|2858.13|2850.43|2859.57|2851.87|2858.13|2850.43|22
1651667450000|2022-05-04 12:30:50|2858.2|2850.5|2859.65|2851.95|2860.03|2852.33|2858.2|2850.5|36
1651667460000|2022-05-04 12:31:00|2859.79|2852.09|2859.21|2851.51|2860.1|2852.4|2859.21|2851.51|34
1651667470000|2022-05-04 12:31:10|2859.12|2851.42|2859.39|2851.69|2859.65|2851.95|2859.12|2851.42|34
1651667480000|2022-05-04 12:31:20|2859.45|2851.75|2859.89|2852.19|2859.89|2852.19|2859.21|2851.51|28
1651667490000|2022-05-04 12:31:30|2859.9|2852.2|2860.08|2852.38|2860.08|2852.38|2859.38|2851.68|26
1651667500000|2022-05-04 12:31:40|2860.01|2852.31|2859.67|2851.97|2860.1|2852.4|2859.67|2851.97|25
1651667510000|2022-05-04 12:31:50|2859.66|2851.96|2859.93|2852.23|2859.95|2852.25|2859.58|2851.88|30
1651667520000|2022-05-04 12:32:00|2859.44|2851.74|2858.4|2850.7|2859.44|2851.74|2857.96|2850.26|32
1651667530000|2022-05-04 12:32:10|2858.39|2850.69|2856.98|2849.28|2858.6|2850.9|2856.98|2849.28|32
1651667540000|2022-05-04 12:32:20|2856.97|2849.27|2856.65|2848.95|2856.97|2849.27|2856.64|2848.94|32
1651667550000|2022-05-04 12:32:30|2856.58|2848.88|2856.02|2848.32|2856.66|2848.96|2854.26|2846.56|36
1651667560000|2022-05-04 12:32:40|2856.16|2848.46|2856.07|2848.37|2856.46|2848.76|2855.7|2848|31
1651667570000|2022-05-04 12:32:50|2855.99|2848.29|2855.84|2848.14|2855.99|2848.29|2855.73|2848.03|25
1651667580000|2022-05-04 12:33:00|2855.85|2848.15|2855.9|2848.2|2856|2848.3|2855.8|2848.1|34
1651667590000|2022-05-04 12:33:10|2856.24|2848.54|2856.72|2849.02|2857.28|2849.58|2856.24|2848.54|38
1651667600000|2022-05-04 12:33:20|2856.52|2848.82|2856.84|2849.14|2856.86|2849.16|2856.52|2848.82|34
1651667610000|2022-05-04 12:33:30|2856.81|2849.11|2858.65|2850.95|2859.05|2851.35|2856.19|2848.49|38
1651667620000|2022-05-04 12:33:40|2858.67|2850.97|2858.77|2851.07|2859.09|2851.39|2858.59|2850.89|34
1651667630000|2022-05-04 12:33:50|2858.81|2851.11|2857.81|2850.11|2859.02|2851.32|2857.43|2849.73|35
1651667640000|2022-05-04 12:34:00|2857.79|2850.09|2857.09|2849.39|2857.79|2850.09|2856.93|2849.23|38
1651667650000|2022-05-04 12:34:10|2857.16|2849.46|2857.72|2850.02|2858.18|2850.48|2857.07|2849.37|40
1651667660000|2022-05-04 12:34:20|2857.7|2850|2856.6|2848.9|2858.19|2850.49|2856.6|2848.9|37
1651667670000|2022-05-04 12:34:30|2856.72|2849.02|2855.43|2847.73|2857.12|2849.42|2855.43|2847.73|35
1651667680000|2022-05-04 12:34:40|2855.31|2847.61|2855.03|2847.33|2855.81|2848.11|2854.39|2846.69|37
1651667690000|2022-05-04 12:34:50|2854.99|2847.29|2854.59|2846.89|2855.06|2847.36|2854.2|2846.5|38
1651667700000|2022-05-04 12:35:00|2854.38|2846.68|2854.83|2847.13|2855.13|2847.43|2854.31|2846.61|31
1651667710000|2022-05-04 12:35:10|2854.7|2847|2854.44|2846.74|2855.47|2847.77|2854.44|2846.74|33
1651667720000|2022-05-04 12:35:20|2854.32|2846.62|2854.38|2846.68|2855.12|2847.42|2853.96|2846.26|36
1651667730000|2022-05-04 12:35:30|2854.46|2846.76|2855.78|2848.08|2856.37|2848.67|2854.46|2846.76|37
1651667740000|2022-05-04 12:35:40|2855.85|2848.15|2857.16|2849.46|2857.41|2849.71|2855.66|2847.96|26
1651667750000|2022-05-04 12:35:50|2856.93|2849.23|2857.35|2849.65|2857.63|2849.93|2856.83|2849.13|27
1651667760000|2022-05-04 12:36:00|2857.6|2849.9|2858.47|2850.77|2858.74|2851.04|2856.97|2849.27|34
1651667770000|2022-05-04 12:36:10|2857.78|2850.08|2856.35|2848.65|2858.53|2850.83|2856.35|2848.65|38
1651667780000|2022-05-04 12:36:20|2856.32|2848.62|2856.31|2848.61|2856.69|2848.99|2856.07|2848.37|34
1651667790000|2022-05-04 12:36:30|2855.99|2848.29|2855.15|2847.45|2856.12|2848.42|2854.97|2847.27|31
1651667800000|2022-05-04 12:36:40|2854.99|2847.29|2855.13|2847.43|2855.27|2847.57|2854.98|2847.28|27
1651667810000|2022-05-04 12:36:50|2855.1|2847.4|2855.83|2848.13|2855.9|2848.2|2855.09|2847.39|22
1651667820000|2022-05-04 12:37:00|2855.27|2847.57|2855.43|2847.73|2855.76|2848.06|2855.04|2847.34|31
1651667830000|2022-05-04 12:37:10|2855.04|2847.34|2855.75|2848.05|2855.78|2848.08|2854.9|2847.2|25
1651667840000|2022-05-04 12:37:20|2855.67|2847.97|2855.87|2848.17|2855.87|2848.17|2855.58|2847.88|26
1651667850000|2022-05-04 12:37:30|2855.9|2848.2|2855.59|2847.89|2856.33|2848.63|2855.59|2847.89|25
1651667860000|2022-05-04 12:37:40|2855.68|2847.98|2855.79|2848.09|2855.79|2848.09|2855.55|2847.85|25
1651667870000|2022-05-04 12:37:50|2855.83|2848.13|2855.78|2848.08|2855.96|2848.26|2855.78|2848.08|30
1651667880000|2022-05-04 12:38:00|2855.77|2848.07|2855.92|2848.22|2855.96|2848.26|2855.77|2848.07|14
1651667890000|2022-05-04 12:38:10|2855.94|2848.24|2855.98|2848.28|2856.08|2848.38|2855.75|2848.05|22
1651667900000|2022-05-04 12:38:20|2855.99|2848.29|2857.31|2849.61|2857.32|2849.62|2855.79|2848.09|31
1651667910000|2022-05-04 12:38:30|2856.89|2849.19|2856.94|2849.24|2857.31|2849.61|2856.62|2848.92|29
1651667920000|2022-05-04 12:38:40|2856.8|2849.1|2856.11|2848.41|2857.93|2850.23|2856.11|2848.41|33
1651667930000|2022-05-04 12:38:50|2856.14|2848.44|2856.03|2848.33|2856.89|2849.19|2855.5|2847.8|27
1651667940000|2022-05-04 12:39:00|2855.88|2848.18|2855.96|2848.26|2856.01|2848.31|2855.42|2847.72|24
1651667950000|2022-05-04 12:39:10|2855.76|2848.06|2855.42|2847.72|2856.14|2848.44|2855.42|2847.72|26
1651667960000|2022-05-04 12:39:20|2855.78|2848.08|2853.07|2845.37|2856.16|2848.46|2852.8|2845.1|34
1651667970000|2022-05-04 12:39:30|2853.15|2845.45|2853.09|2845.39|2853.51|2845.81|2852.03|2844.33|38
1651667980000|2022-05-04 12:39:40|2853.02|2845.32|2853.78|2846.08|2853.9|2846.2|2853.02|2845.32|35
1651667990000|2022-05-04 12:39:50|2853.24|2845.54|2853.72|2846.02|2854.4|2846.7|2853.24|2845.54|36
1651668000000|2022-05-04 12:40:00|2853.67|2845.97|2854.55|2846.85|2854.7|2847|2853.43|2845.73|36
1651668010000|2022-05-04 12:40:10|2854.38|2846.68|2855.81|2848.11|2856.55|2848.85|2854.19|2846.49|37
1651668020000|2022-05-04 12:40:20|2855.78|2848.08|2855.51|2847.81|2855.94|2848.24|2855.51|2847.81|30
1651668030000|2022-05-04 12:40:30|2855.61|2847.91|2856.46|2848.76|2856.5|2848.8|2855.25|2847.55|33
1651668040000|2022-05-04 12:40:40|2856.37|2848.67|2856.49|2848.79|2856.92|2849.22|2856.37|2848.67|33
1651668050000|2022-05-04 12:40:50|2856.37|2848.67|2856.56|2848.86|2856.68|2848.98|2856.11|2848.41|34
1651668060000|2022-05-04 12:41:00|2856.53|2848.83|2856.76|2849.06|2856.77|2849.07|2856.22|2848.52|31
1651668070000|2022-05-04 12:41:10|2856.74|2849.04|2857.13|2849.43|2857.52|2849.82|2856.74|2849.04|32
1651668080000|2022-05-04 12:41:20|2857.09|2849.39|2857.42|2849.72|2857.91|2850.21|2856.27|2848.57|35
1651668090000|2022-05-04 12:41:30|2857.38|2849.68|2857.38|2849.68|2857.88|2850.18|2856.76|2849.06|39
1651668100000|2022-05-04 12:41:40|2857.31|2849.61|2857.64|2849.94|2858.15|2850.45|2857.2|2849.5|31
1651668110000|2022-05-04 12:41:50|2857.48|2849.78|2858.7|2851|2859.31|2851.61|2857.44|2849.74|35
1651668120000|2022-05-04 12:42:00|2858.48|2850.78|2858.76|2851.06|2858.86|2851.16|2858.14|2850.44|30
1651668130000|2022-05-04 12:42:10|2858.39|2850.69|2859.6|2851.9|2859.7|2852|2858.19|2850.49|37
1651668140000|2022-05-04 12:42:20|2859.72|2852.02|2859.9|2852.2|2860.06|2852.36|2859.06|2851.36|31
1651668150000|2022-05-04 12:42:30|2859.89|2852.19|2860.48|2852.78|2860.55|2852.85|2859.31|2851.61|34
1651668160000|2022-05-04 12:42:40|2859.77|2852.07|2860.61|2852.91|2861.44|2853.74|2859.77|2852.07|36
1651668170000|2022-05-04 12:42:50|2860.55|2852.85|2860.89|2853.19|2861.38|2853.68|2860.55|2852.85|32
1651668180000|2022-05-04 12:43:00|2860.83|2853.13|2861.3|2853.6|2861.41|2853.71|2860.63|2852.93|30
1651668190000|2022-05-04 12:43:10|2861.34|2853.64|2861.31|2853.61|2861.45|2853.75|2861.23|2853.53|20
1651668200000|2022-05-04 12:43:20|2861.39|2853.69|2860.9|2853.2|2861.63|2853.93|2860.4|2852.7|33
1651668210000|2022-05-04 12:43:30|2860.44|2852.74|2860.64|2852.94|2861.02|2853.32|2860.4|2852.7|23
1651668220000|2022-05-04 12:43:40|2860.46|2852.76|2860.46|2852.76|2860.87|2853.17|2860.45|2852.75|34
1651668230000|2022-05-04 12:43:50|2860.44|2852.74|2861.7|2854|2862.04|2854.34|2860.44|2852.74|30
1651668240000|2022-05-04 12:44:00|2861.72|2854.02|2863.16|2855.46|2863.43|2855.73|2861.72|2854.02|32
1651668250000|2022-05-04 12:44:10|2863.15|2855.45|2862.09|2854.39|2863.42|2855.72|2861.6|2853.9|36
1651668260000|2022-05-04 12:44:20|2861.96|2854.26|2863.26|2855.56|2863.28|2855.58|2861.91|2854.21|36
1651668270000|2022-05-04 12:44:30|2863.35|2855.65|2863.5|2855.8|2863.57|2855.87|2863.12|2855.42|33
1651668280000|2022-05-04 12:44:40|2863.38|2855.68|2864.03|2856.33|2864.07|2856.37|2863.22|2855.52|20
1651668290000|2022-05-04 12:44:50|2864.08|2856.38|2862.46|2854.76|2864.08|2856.38|2862.37|2854.67|30
1651668300000|2022-05-04 12:45:00|2862.49|2854.79|2862.45|2854.75|2862.87|2855.17|2861.94|2854.24|37
1651668310000|2022-05-04 12:45:10|2862.47|2854.77|2862.32|2854.62|2862.61|2854.91|2862.13|2854.43|31
1651668320000|2022-05-04 12:45:20|2862.37|2854.67|2861.53|2853.83|2862.37|2854.67|2861.53|2853.83|23
1651668330000|2022-05-04 12:45:30|2861.5|2853.8|2861.5|2853.8|2861.78|2854.08|2861.24|2853.54|28
1651668340000|2022-05-04 12:45:40|2861.53|2853.83|2861.37|2853.67|2861.65|2853.95|2861.37|2853.67|27
1651668350000|2022-05-04 12:45:50|2861.39|2853.69|2861.76|2854.06|2861.87|2854.17|2861.39|2853.69|27
1651668360000|2022-05-04 12:46:00|2861.63|2853.93|2861.71|2854.01|2861.96|2854.26|2861.35|2853.65|24
1651668370000|2022-05-04 12:46:10|2861.72|2854.02|2862.83|2855.13|2863.02|2855.32|2861.71|2854.01|33
1651668380000|2022-05-04 12:46:20|2863.14|2855.44|2864.11|2856.41|2864.33|2856.63|2862.93|2855.23|33
1651668390000|2022-05-04 12:46:30|2864.12|2856.42|2862.1|2854.4|2864.16|2856.46|2862.05|2854.35|39
1651668400000|2022-05-04 12:46:40|2862.06|2854.36|2863.45|2855.75|2863.75|2856.05|2862.06|2854.36|33
1651668410000|2022-05-04 12:46:50|2863.49|2855.79|2864.43|2856.73|2865.17|2857.47|2863.35|2855.65|37
1651668420000|2022-05-04 12:47:00|2864.37|2856.67|2864.09|2856.39|2864.51|2856.81|2863.71|2856.01|29
1651668430000|2022-05-04 12:47:10|2864.03|2856.33|2864.31|2856.61|2864.91|2857.21|2864.03|2856.33|25
1651668440000|2022-05-04 12:47:20|2864.14|2856.44|2864.15|2856.45|2864.21|2856.51|2864.09|2856.39|23
1651668450000|2022-05-04 12:47:30|2864.13|2856.43|2863.16|2855.46|2864.21|2856.51|2863.16|2855.46|26
1651668460000|2022-05-04 12:47:40|2863.12|2855.42|2863.29|2855.59|2863.3|2855.6|2862.29|2854.59|29
1651668470000|2022-05-04 12:47:50|2863.31|2855.61|2862.86|2855.16|2863.31|2855.61|2862.82|2855.12|26
1651668480000|2022-05-04 12:48:00|2862.89|2855.19|2861.73|2854.03|2863.08|2855.38|2861.73|2854.03|34
1651668490000|2022-05-04 12:48:10|2861.71|2854.01|2862.86|2855.16|2862.86|2855.16|2861.71|2854.01|32
1651668500000|2022-05-04 12:48:20|2862.98|2855.28|2862.83|2855.13|2863.1|2855.4|2862.63|2854.93|33
1651668510000|2022-05-04 12:48:30|2862.82|2855.12|2862.5|2854.8|2863|2855.3|2862.5|2854.8|25
1651668520000|2022-05-04 12:48:40|2862.41|2854.71|2861.94|2854.24|2862.74|2855.04|2861.57|2853.87|37
1651668530000|2022-05-04 12:48:50|2861.97|2854.27|2862.1|2854.4|2862.32|2854.62|2861.76|2854.06|35
1651668540000|2022-05-04 12:49:00|2862.17|2854.47|2862.17|2854.47|2862.29|2854.59|2861.92|2854.22|31
1651668550000|2022-05-04 12:49:10|2862.67|2854.97|2862.54|2854.84|2863.01|2855.31|2862.48|2854.78|33
1651668560000|2022-05-04 12:49:20|2862.49|2854.79|2862.66|2854.96|2862.75|2855.05|2861.8|2854.1|36
1651668570000|2022-05-04 12:49:30|2862.67|2854.97|2862.98|2855.28|2863.37|2855.67|2862.3|2854.6|35
1651668580000|2022-05-04 12:49:40|2862.33|2854.63|2862.33|2854.63|2863.06|2855.36|2862.05|2854.35|17
1651668590000|2022-05-04 12:49:50|2862.34|2854.64|2861.54|2853.84|2862.34|2854.64|2861.02|2853.32|32
1651668600000|2022-05-04 12:50:00|2861.33|2853.63|2862.46|2854.76|2862.46|2854.76|2860.53|2852.83|23
1651668610000|2022-05-04 12:50:10|2862.4|2854.7|2862.39|2854.69|2862.45|2854.75|2862.22|2854.52|28
1651668620000|2022-05-04 12:50:20|2862.38|2854.68|2862.41|2854.71|2862.43|2854.73|2862.36|2854.66|27
1651668630000|2022-05-04 12:50:30|2862.43|2854.73|2862.93|2855.23|2863.15|2855.45|2862.43|2854.73|13
1651668640000|2022-05-04 12:50:40|2863|2855.3|2863.5|2855.8|2863.61|2855.91|2862.99|2855.29|26
1651668650000|2022-05-04 12:50:50|2863.52|2855.82|2863.42|2855.72|2863.69|2855.99|2863.42|2855.72|28
1651668660000|2022-05-04 12:51:00|2863.45|2855.75|2863.08|2855.38|2863.94|2856.24|2863.02|2855.32|33
1651668670000|2022-05-04 12:51:10|2863.07|2855.37|2863.33|2855.63|2863.46|2855.76|2862.81|2855.11|32
1651668680000|2022-05-04 12:51:20|2863.28|2855.58|2863.32|2855.62|2863.49|2855.79|2862.87|2855.17|29
1651668690000|2022-05-04 12:51:30|2863.33|2855.63|2862.84|2855.14|2863.4|2855.7|2862.33|2854.63|35
1651668700000|2022-05-04 12:51:40|2862.92|2855.22|2862.34|2854.64|2863.06|2855.36|2862.3|2854.6|23
1651668710000|2022-05-04 12:51:50|2862.36|2854.66|2863.11|2855.41|2863.15|2855.45|2862.15|2854.45|34
1651668720000|2022-05-04 12:52:00|2863.12|2855.42|2862.96|2855.26|2863.26|2855.56|2862.75|2855.05|30
1651668730000|2022-05-04 12:52:10|2862.95|2855.25|2863.76|2856.06|2863.95|2856.25|2862.95|2855.25|32
1651668740000|2022-05-04 12:52:20|2863.75|2856.05|2862.88|2855.18|2863.95|2856.25|2862.82|2855.12|32
1651668750000|2022-05-04 12:52:30|2862.82|2855.12|2863.04|2855.34|2863.23|2855.53|2862.75|2855.05|31
1651668760000|2022-05-04 12:52:40|2863.14|2855.44|2863.13|2855.43|2863.23|2855.53|2862.74|2855.04|21
1651668770000|2022-05-04 12:52:50|2863.09|2855.39|2862.53|2854.83|2863.21|2855.51|2862.53|2854.83|30
1651668780000|2022-05-04 12:53:00|2862.86|2855.16|2862.36|2854.66|2862.86|2855.16|2861.52|2853.82|21
1651668790000|2022-05-04 12:53:10|2862.3|2854.6|2862.73|2855.03|2862.86|2855.16|2862.01|2854.31|28
1651668800000|2022-05-04 12:53:20|2862.37|2854.67|2863.48|2855.78|2863.64|2855.94|2862.37|2854.67|31
1651668810000|2022-05-04 12:53:30|2863.59|2855.89|2863.6|2855.9|2863.81|2856.11|2863.11|2855.41|33
1651668820000|2022-05-04 12:53:40|2863.69|2855.99|2863.65|2855.95|2863.75|2856.05|2862.83|2855.13|32
1651668830000|2022-05-04 12:53:50|2863.73|2856.03|2863.74|2856.04|2863.74|2856.04|2863.04|2855.34|24
1651668840000|2022-05-04 12:54:00|2863.41|2855.71|2863.74|2856.04|2863.78|2856.08|2863.15|2855.45|22
1651668850000|2022-05-04 12:54:10|2863.4|2855.7|2863.08|2855.38|2863.78|2856.08|2863.08|2855.38|33
1651668860000|2022-05-04 12:54:20|2862.58|2854.88|2863.36|2855.66|2863.62|2855.92|2862.58|2854.88|27
1651668870000|2022-05-04 12:54:30|2863.41|2855.71|2863.59|2855.89|2863.66|2855.96|2863.16|2855.46|24
1651668880000|2022-05-04 12:54:40|2863.35|2855.65|2863.65|2855.95|2863.66|2855.96|2863.31|2855.61|28
1651668890000|2022-05-04 12:54:50|2863.64|2855.94|2862.64|2854.94|2863.65|2855.95|2862.64|2854.94|26
1651668900000|2022-05-04 12:55:00|2862.9|2855.2|2862.98|2855.28|2863.05|2855.35|2862.22|2854.52|27
1651668910000|2022-05-04 12:55:10|2863.04|2855.34|2863|2855.3|2863.15|2855.45|2862.77|2855.07|27
1651668920000|2022-05-04 12:55:20|2862.79|2855.09|2863.18|2855.48|2863.57|2855.87|2862.79|2855.09|39
1651668930000|2022-05-04 12:55:30|2862.88|2855.18|2863.28|2855.58|2863.42|2855.72|2862.87|2855.17|31
1651668940000|2022-05-04 12:55:40|2863.27|2855.57|2863.37|2855.67|2863.37|2855.67|2863.24|2855.54|27
1651668950000|2022-05-04 12:55:50|2863.36|2855.66|2863.36|2855.66|2863.42|2855.72|2863.35|2855.65|9
1651668960000|2022-05-04 12:56:00|2863.42|2855.72|2865.2|2857.5|2865.89|2858.19|2863.11|2855.41|19
1651668970000|2022-05-04 12:56:10|2865.18|2857.48|2865.62|2857.92|2865.91|2858.21|2864.68|2856.98|38
1651668980000|2022-05-04 12:56:20|2865.52|2857.82|2866.13|2858.43|2866.13|2858.43|2865.23|2857.53|32
1651668990000|2022-05-04 12:56:30|2866.1|2858.4|2866.32|2858.62|2866.86|2859.16|2866.1|2858.4|25
1651669000000|2022-05-04 12:56:40|2866.43|2858.73|2865.59|2857.89|2866.9|2859.2|2865.24|2857.54|32
1651669010000|2022-05-04 12:56:50|2865.48|2857.78|2866.47|2858.77|2866.62|2858.92|2865.25|2857.55|36
1651669020000|2022-05-04 12:57:00|2866.54|2858.84|2867.09|2859.39|2867.6|2859.9|2866.54|2858.84|28
1651669030000|2022-05-04 12:57:10|2867.16|2859.46|2866.86|2859.16|2867.4|2859.7|2866.43|2858.73|36
1651669040000|2022-05-04 12:57:20|2866.87|2859.17|2866.35|2858.65|2866.87|2859.17|2866.26|2858.56|31
1651669050000|2022-05-04 12:57:30|2866.03|2858.33|2865.66|2857.96|2866.28|2858.58|2865.37|2857.67|34
1651669060000|2022-05-04 12:57:40|2865.62|2857.92|2864.42|2856.72|2865.62|2857.92|2864.07|2856.37|35
1651669070000|2022-05-04 12:57:50|2864.45|2856.75|2864.29|2856.59|2864.45|2856.75|2864.07|2856.37|31
1651669080000|2022-05-04 12:58:00|2864.3|2856.6|2864.3|2856.6|2864.33|2856.63|2864.23|2856.53|17
1651669090000|2022-05-04 12:58:10|2864.31|2856.61|2864.32|2856.62|2864.38|2856.68|2864.16|2856.46|26
1651669100000|2022-05-04 12:58:20|2864.25|2856.55|2864.29|2856.59|2864.37|2856.67|2864.14|2856.44|26
1651669110000|2022-05-04 12:58:30|2864.16|2856.46|2864.37|2856.67|2864.37|2856.67|2864.16|2856.46|15
1651669120000|2022-05-04 12:58:40|2864.36|2856.66|2865.15|2857.45|2865.15|2857.45|2864.34|2856.64|17
1651669130000|2022-05-04 12:58:50|2865.18|2857.48|2865.19|2857.49|2865.37|2857.67|2865.12|2857.42|20
1651669140000|2022-05-04 12:59:00|2865.28|2857.58|2865.21|2857.51|2865.38|2857.68|2865.17|2857.47|26
1651669150000|2022-05-04 12:59:10|2865.27|2857.57|2864.84|2857.14|2865.38|2857.68|2864.84|2857.14|27
1651669160000|2022-05-04 12:59:20|2864.85|2857.15|2864.12|2856.42|2864.85|2857.15|2864.12|2856.42|20
1651669170000|2022-05-04 12:59:30|2864.07|2856.37|2863.29|2855.59|2864.07|2856.37|2863.24|2855.54|24
1651669180000|2022-05-04 12:59:40|2863.24|2855.54|2863.7|2856|2863.76|2856.06|2862.84|2855.14|38
1651669190000|2022-05-04 12:59:50|2863.68|2855.98|2863.45|2855.75|2863.76|2856.06|2863.21|2855.51|20
1651669200000|2022-05-04 13:00:00|2863.44|2855.74|2863.05|2855.35|2863.55|2855.85|2862.32|2854.62|26
1651669210000|2022-05-04 13:00:10|2863.07|2855.37|2864.45|2856.75|2864.45|2856.75|2862.97|2855.27|29
1651669220000|2022-05-04 13:00:20|2864.47|2856.77|2864.6|2856.9|2864.85|2857.15|2864.44|2856.74|19
1651669230000|2022-05-04 13:00:30|2864.62|2856.92|2864.55|2856.85|2864.63|2856.93|2864.52|2856.82|22
1651669240000|2022-05-04 13:00:40|2864.62|2856.92|2864.36|2856.66|2864.68|2856.98|2864.36|2856.66|16
1651669250000|2022-05-04 13:00:50|2864.32|2856.62|2864.32|2856.62|2864.32|2856.62|2864|2856.3|10
1651669260000|2022-05-04 13:01:00|2864.04|2856.34|2864.28|2856.58|2864.32|2856.62|2863.98|2856.28|22
1651669270000|2022-05-04 13:01:10|2864.27|2856.57|2864.77|2857.07|2864.91|2857.21|2864.27|2856.57|27
1651669280000|2022-05-04 13:01:20|2864.8|2857.1|2864.78|2857.08|2864.88|2857.18|2864.78|2857.08|26
1651669290000|2022-05-04 13:01:30|2864.83|2857.13|2864.59|2856.89|2865.04|2857.34|2864.36|2856.66|30
1651669300000|2022-05-04 13:01:40|2864.44|2856.74|2864.82|2857.12|2864.93|2857.23|2864.44|2856.74|24
1651669310000|2022-05-04 13:01:50|2864.84|2857.14|2868.27|2860.57|2868.52|2860.82|2864.84|2857.14|33
1651669320000|2022-05-04 13:02:00|2868.39|2860.69|2869.18|2861.48|2869.58|2861.88|2867.91|2860.21|36
1651669330000|2022-05-04 13:02:10|2869.16|2861.46|2870.47|2862.77|2870.89|2863.19|2869.16|2861.46|34
1651669340000|2022-05-04 13:02:20|2870.46|2862.76|2870.74|2863.04|2870.76|2863.06|2870.42|2862.72|36
1651669350000|2022-05-04 13:02:30|2870.73|2863.03|2870.76|2863.06|2870.89|2863.19|2870.57|2862.87|29
1651669360000|2022-05-04 13:02:40|2870.84|2863.14|2871.65|2863.95|2871.88|2864.18|2870.77|2863.07|31
1651669370000|2022-05-04 13:02:50|2871.64|2863.94|2871.2|2863.5|2871.71|2864.01|2870.99|2863.29|34
1651669380000|2022-05-04 13:03:00|2871.16|2863.46|2871.27|2863.57|2871.47|2863.77|2871.09|2863.39|36
1651669390000|2022-05-04 13:03:10|2871.19|2863.49|2871.38|2863.68|2871.71|2864.01|2870.59|2862.89|34
1651669400000|2022-05-04 13:03:20|2871.35|2863.65|2869.57|2861.87|2871.78|2864.08|2869.56|2861.86|34
1651669410000|2022-05-04 13:03:30|2869.56|2861.86|2868.56|2860.86|2869.64|2861.94|2868.51|2860.81|31
1651669420000|2022-05-04 13:03:40|2868.55|2860.85|2868.88|2861.18|2868.91|2861.21|2868.55|2860.85|31
1651669430000|2022-05-04 13:03:50|2868.89|2861.19|2868.71|2861.01|2868.91|2861.21|2868.09|2860.39|28
1651669440000|2022-05-04 13:04:00|2868.7|2861|2868.7|2861|2868.73|2861.03|2868.62|2860.92|22
1651669450000|2022-05-04 13:04:10|2868.66|2860.96|2868.74|2861.04|2868.74|2861.04|2868.63|2860.93|26
1651669460000|2022-05-04 13:04:20|2868.63|2860.93|2868.11|2860.41|2868.88|2861.18|2868.01|2860.31|26
1651669470000|2022-05-04 13:04:30|2868.01|2860.31|2868.02|2860.32|2868.15|2860.45|2868.01|2860.31|17
1651669480000|2022-05-04 13:04:40|2867.92|2860.22|2867.28|2859.58|2867.92|2860.22|2867.28|2859.58|7
1651669490000|2022-05-04 13:04:50|2867.21|2859.51|2866.92|2859.22|2867.21|2859.51|2866.44|2858.74|28
1651669500000|2022-05-04 13:05:00|2866.88|2859.18|2867.56|2859.86|2867.6|2859.9|2866.74|2859.04|24
1651669510000|2022-05-04 13:05:10|2867.57|2859.87|2867.5|2859.8|2867.63|2859.93|2867.43|2859.73|18
1651669520000|2022-05-04 13:05:20|2867.52|2859.82|2867.68|2859.98|2867.68|2859.98|2867.49|2859.79|26
1651669530000|2022-05-04 13:05:30|2867.74|2860.04|2867.31|2859.61|2867.74|2860.04|2867.29|2859.59|28
1651669540000|2022-05-04 13:05:40|2867.61|2859.91|2867.38|2859.68|2867.67|2859.97|2866.95|2859.25|32
1651669550000|2022-05-04 13:05:50|2866.98|2859.28|2866.91|2859.21|2867.64|2859.94|2866.74|2859.04|30
1651669560000|2022-05-04 13:06:00|2867.44|2859.74|2866.45|2858.75|2867.44|2859.74|2865.55|2857.85|33
1651669570000|2022-05-04 13:06:10|2866.47|2858.77|2865.54|2857.84|2866.94|2859.24|2865.54|2857.84|34
1651669580000|2022-05-04 13:06:20|2865.73|2858.03|2865.71|2858.01|2865.73|2858.03|2865.19|2857.49|32
1651669590000|2022-05-04 13:06:30|2865.55|2857.85|2865.53|2857.83|2865.79|2858.09|2865.53|2857.83|26
1651669600000|2022-05-04 13:06:40|2865.58|2857.88|2866.11|2858.41|2866.26|2858.56|2865.22|2857.52|38
1651669610000|2022-05-04 13:06:50|2866.16|2858.46|2866.18|2858.48|2866.25|2858.55|2865.73|2858.03|30
1651669620000|2022-05-04 13:07:00|2866.1|2858.4|2865.83|2858.13|2866.22|2858.52|2865.52|2857.82|23
1651669630000|2022-05-04 13:07:10|2865.8|2858.1|2866.25|2858.55|2866.43|2858.73|2865.72|2858.02|34
1651669640000|2022-05-04 13:07:20|2865.78|2858.08|2865.67|2857.97|2865.89|2858.19|2865.66|2857.96|28
1651669650000|2022-05-04 13:07:30|2865.68|2857.98|2865.67|2857.97|2865.79|2858.09|2865.11|2857.41|31
1651669660000|2022-05-04 13:07:40|2865.65|2857.95|2865.71|2858.01|2865.87|2858.17|2865.46|2857.76|33
1651669670000|2022-05-04 13:07:50|2865.72|2858.02|2865.78|2858.08|2865.83|2858.13|2865.72|2858.02|26
1651669680000|2022-05-04 13:08:00|2865.73|2858.03|2865.74|2858.04|2865.83|2858.13|2865.65|2857.95|30
1651669690000|2022-05-04 13:08:10|2865.76|2858.06|2865.63|2857.93|2865.78|2858.08|2865.39|2857.69|29
1651669700000|2022-05-04 13:08:20|2865.69|2857.99|2865.38|2857.68|2865.73|2858.03|2865.37|2857.67|22
1651669710000|2022-05-04 13:08:30|2865.69|2857.99|2865.31|2857.61|2865.69|2857.99|2865.16|2857.46|29
1651669720000|2022-05-04 13:08:40|2865.3|2857.6|2865.98|2858.28|2865.99|2858.29|2865|2857.3|20
1651669730000|2022-05-04 13:08:50|2865.89|2858.19|2866.86|2859.16|2867.1|2859.4|2865.7|2858|26
1651669740000|2022-05-04 13:09:00|2866.9|2859.2|2867.13|2859.43|2867.13|2859.43|2866.69|2858.99|27
1651669750000|2022-05-04 13:09:10|2867.27|2859.57|2867.23|2859.53|2867.46|2859.76|2867.16|2859.46|28
1651669760000|2022-05-04 13:09:20|2867.35|2859.65|2867.64|2859.94|2868.35|2860.65|2867.35|2859.65|33
1651669770000|2022-05-04 13:09:30|2867.63|2859.93|2868.04|2860.34|2868.04|2860.34|2867.35|2859.65|25
1651669780000|2022-05-04 13:09:40|2868.09|2860.39|2869.11|2861.41|2869.11|2861.41|2868.09|2860.39|28
1651669790000|2022-05-04 13:09:50|2869.12|2861.42|2869.18|2861.48|2869.21|2861.51|2869.09|2861.39|21
1651669800000|2022-05-04 13:10:00|2869.16|2861.46|2869.55|2861.85|2869.55|2861.85|2869.14|2861.44|29
1651669810000|2022-05-04 13:10:10|2869.53|2861.83|2869.38|2861.68|2869.55|2861.85|2869.19|2861.49|33
1651669820000|2022-05-04 13:10:20|2869.31|2861.61|2867.56|2859.86|2869.39|2861.69|2867.56|2859.86|25
1651669830000|2022-05-04 13:10:30|2867.55|2859.85|2867.78|2860.08|2867.78|2860.08|2867.17|2859.47|19
1651669840000|2022-05-04 13:10:40|2867.76|2860.06|2867.72|2860.02|2868.15|2860.45|2867.72|2860.02|19
1651669850000|2022-05-04 13:10:50|2867.68|2859.98|2866.88|2859.18|2867.72|2860.02|2866.8|2859.1|24
1651669860000|2022-05-04 13:11:00|2866.95|2859.25|2868.21|2860.51|2868.21|2860.51|2866.95|2859.25|21
1651669870000|2022-05-04 13:11:10|2867.98|2860.28|2867.71|2860.01|2868.2|2860.5|2867.26|2859.56|27
1651669880000|2022-05-04 13:11:20|2867.69|2859.99|2867.27|2859.57|2867.76|2860.06|2867.27|2859.57|27
1651669890000|2022-05-04 13:11:30|2867.37|2859.67|2866.74|2859.04|2867.41|2859.71|2866.69|2858.99|33
1651669900000|2022-05-04 13:11:40|2866.96|2859.26|2866.86|2859.16|2866.96|2859.26|2866.68|2858.98|27
1651669910000|2022-05-04 13:11:50|2866.74|2859.04|2866.86|2859.16|2867.11|2859.41|2866.66|2858.96|28
1651669920000|2022-05-04 13:12:00|2866.59|2858.89|2867.67|2859.97|2867.67|2859.97|2866.59|2858.89|29
1651669930000|2022-05-04 13:12:10|2867.69|2859.99|2868.73|2861.03|2868.86|2861.16|2867.48|2859.78|29
1651669940000|2022-05-04 13:12:20|2868.72|2861.02|2867.43|2859.73|2868.82|2861.12|2867.29|2859.59|23
1651669950000|2022-05-04 13:12:30|2867.31|2859.61|2867.2|2859.5|2867.43|2859.73|2867.18|2859.48|24
1651669960000|2022-05-04 13:12:40|2867.26|2859.56|2866.78|2859.08|2867.26|2859.56|2866.78|2859.08|17
1651669970000|2022-05-04 13:12:50|2866.88|2859.18|2866.3|2858.6|2866.88|2859.18|2866.19|2858.49|22
1651669980000|2022-05-04 13:13:00|2866.29|2858.59|2866.18|2858.48|2866.37|2858.67|2866.18|2858.48|8
1651669990000|2022-05-04 13:13:10|2866.37|2858.67|2865.42|2857.72|2867.03|2859.33|2865.41|2857.71|23
1651670000000|2022-05-04 13:13:20|2865.3|2857.6|2865.07|2857.37|2865.48|2857.78|2864.94|2857.24|28
1651670010000|2022-05-04 13:13:30|2865.04|2857.34|2865.68|2857.98|2865.95|2858.25|2865.04|2857.34|33
1651670020000|2022-05-04 13:13:40|2865.46|2857.76|2865.73|2858.03|2865.96|2858.26|2865.46|2857.76|30
1651670030000|2022-05-04 13:13:50|2865.72|2858.02|2865.73|2858.03|2865.78|2858.08|2865.38|2857.68|31
1651670040000|2022-05-04 13:14:00|2865.72|2858.02|2866.78|2859.08|2866.91|2859.21|2865.71|2858.01|32
1651670050000|2022-05-04 13:14:10|2866.8|2859.1|2867.83|2860.13|2868.24|2860.54|2866.8|2859.1|34
1651670060000|2022-05-04 13:14:20|2867.79|2860.09|2867.44|2859.74|2867.79|2860.09|2867.42|2859.72|28
1651670070000|2022-05-04 13:14:30|2867.43|2859.73|2867.36|2859.66|2867.43|2859.73|2867.11|2859.41|19
1651670080000|2022-05-04 13:14:40|2867.41|2859.71|2867.47|2859.77|2867.47|2859.77|2867.32|2859.62|23
1651670090000|2022-05-04 13:14:50|2867.48|2859.78|2866.77|2859.07|2867.48|2859.78|2866.55|2858.85|33
1651670100000|2022-05-04 13:15:00|2866.58|2858.88|2866.73|2859.03|2866.73|2859.03|2865.77|2858.07|37
1651670110000|2022-05-04 13:15:10|2866.8|2859.1|2867.54|2859.84|2867.57|2859.87|2866.65|2858.95|31
1651670120000|2022-05-04 13:15:20|2867.49|2859.79|2868.76|2861.06|2868.78|2861.08|2867.31|2859.61|38
1651670130000|2022-05-04 13:15:30|2868.78|2861.08|2868.55|2860.85|2868.99|2861.29|2868.4|2860.7|31
1651670140000|2022-05-04 13:15:40|2868.63|2860.93|2868.56|2860.86|2868.83|2861.13|2868.3|2860.6|35
1651670150000|2022-05-04 13:15:50|2868.44|2860.74|2868.5|2860.8|2868.6|2860.9|2868.24|2860.54|33
1651670160000|2022-05-04 13:16:00|2868.51|2860.81|2868.43|2860.73|2868.59|2860.89|2868.39|2860.69|25
1651670170000|2022-05-04 13:16:10|2868.23|2860.53|2868.43|2860.73|2868.92|2861.22|2868.19|2860.49|34
1651670180000|2022-05-04 13:16:20|2868.44|2860.74|2868.4|2860.7|2868.57|2860.87|2868.4|2860.7|28
1651670190000|2022-05-04 13:16:30|2868.39|2860.69|2868.03|2860.33|2868.39|2860.69|2867.93|2860.23|20
1651670200000|2022-05-04 13:16:40|2868.06|2860.36|2867.98|2860.28|2868.18|2860.48|2867.96|2860.26|20
1651670210000|2022-05-04 13:16:50|2868.01|2860.31|2867.89|2860.19|2868.05|2860.35|2867.89|2860.19|23
1651670220000|2022-05-04 13:17:00|2867.96|2860.26|2867.88|2860.18|2868.05|2860.35|2867.52|2859.82|28
1651670230000|2022-05-04 13:17:10|2867.86|2860.16|2866.88|2859.18|2868.03|2860.33|2866.59|2858.89|32
1651670240000|2022-05-04 13:17:20|2866.5|2858.8|2866.93|2859.23|2866.93|2859.23|2866.37|2858.67|29
1651670250000|2022-05-04 13:17:30|2866.9|2859.2|2867.79|2860.09|2867.79|2860.09|2866.53|2858.83|31
1651670260000|2022-05-04 13:17:40|2867.41|2859.71|2868.43|2860.73|2868.43|2860.73|2867.39|2859.69|36
1651670270000|2022-05-04 13:17:50|2868.32|2860.62|2868.73|2861.03|2868.73|2861.03|2868.17|2860.47|32
1651670280000|2022-05-04 13:18:00|2868.69|2860.99|2869.32|2861.62|2869.32|2861.62|2868.46|2860.76|33
1651670290000|2022-05-04 13:18:10|2869.35|2861.65|2869.4|2861.7|2869.46|2861.76|2868.71|2861.01|34
1651670300000|2022-05-04 13:18:20|2869.37|2861.67|2868.96|2861.26|2869.51|2861.81|2868.92|2861.22|20
1651670310000|2022-05-04 13:18:30|2869.01|2861.31|2869.45|2861.75|2869.63|2861.93|2868.87|2861.17|16
1651670320000|2022-05-04 13:18:40|2869.3|2861.6|2868.59|2860.89|2869.3|2861.6|2868.59|2860.89|14
1651670330000|2022-05-04 13:18:50|2868.75|2861.05|2868.6|2860.9|2868.88|2861.18|2868.51|2860.81|23
1651670340000|2022-05-04 13:19:00|2868.51|2860.81|2868.01|2860.31|2868.69|2860.99|2868.01|2860.31|20
1651670350000|2022-05-04 13:19:10|2868.03|2860.33|2867.75|2860.05|2868.03|2860.33|2867.74|2860.04|10
1651670360000|2022-05-04 13:19:20|2867.74|2860.04|2867.61|2859.91|2867.75|2860.05|2867.32|2859.62|31
1651670370000|2022-05-04 13:19:30|2867.68|2859.98|2867.66|2859.96|2867.68|2859.98|2867.39|2859.69|19
1651670380000|2022-05-04 13:19:40|2867.48|2859.78|2866.61|2858.91|2867.48|2859.78|2866.6|2858.9|31
1651670390000|2022-05-04 13:19:50|2866.6|2858.9|2866.4|2858.7|2866.71|2859.01|2866.18|2858.48|24
1651670400000|2022-05-04 13:20:00|2866.31|2858.61|2867.63|2859.93|2867.63|2859.93|2866.31|2858.61|34
1651670410000|2022-05-04 13:20:10|2867.28|2859.58|2868.27|2860.57|2868.27|2860.57|2867.25|2859.55|29
1651670420000|2022-05-04 13:20:20|2868.2|2860.5|2867.76|2860.06|2868.28|2860.58|2867.35|2859.65|33
1651670430000|2022-05-04 13:20:30|2867.43|2859.73|2867.79|2860.09|2868.09|2860.39|2867.34|2859.64|31
1651670440000|2022-05-04 13:20:40|2867.83|2860.13|2867.13|2859.43|2867.83|2860.13|2866.68|2858.98|28
1651670450000|2022-05-04 13:20:50|2866.93|2859.23|2866.82|2859.12|2867.13|2859.43|2866.82|2859.12|14
1651670460000|2022-05-04 13:21:00|2866.86|2859.16|2867.92|2860.22|2868.02|2860.32|2866.86|2859.16|13
1651670470000|2022-05-04 13:21:10|2867.88|2860.18|2867.97|2860.27|2868.1|2860.4|2867.86|2860.16|26
1651670480000|2022-05-04 13:21:20|2868.07|2860.37|2868.38|2860.68|2868.39|2860.69|2867.93|2860.23|25
1651670490000|2022-05-04 13:21:30|2868.4|2860.7|2868.41|2860.71|2868.56|2860.86|2868.26|2860.56|22
1651670500000|2022-05-04 13:21:40|2868.39|2860.69|2868.29|2860.59|2868.44|2860.74|2868.05|2860.35|22
1651670510000|2022-05-04 13:21:50|2868.67|2860.97|2868.92|2861.22|2868.92|2861.22|2868.29|2860.59|32
1651670520000|2022-05-04 13:22:00|2869.06|2861.36|2868.78|2861.08|2869.36|2861.66|2868.77|2861.07|24
1651670530000|2022-05-04 13:22:10|2868.77|2861.07|2869.19|2861.49|2869.33|2861.63|2868.49|2860.79|29
1651670540000|2022-05-04 13:22:20|2869.16|2861.46|2869.05|2861.35|2869.22|2861.52|2869.05|2861.35|8
1651670550000|2022-05-04 13:22:30|2869.12|2861.42|2869.47|2861.77|2869.49|2861.79|2869.12|2861.42|4
1651670560000|2022-05-04 13:22:40|2869.39|2861.69|2868.98|2861.28|2869.39|2861.69|2868.67|2860.97|12
1651670570000|2022-05-04 13:22:50|2868.97|2861.27|2868.28|2860.58|2869.13|2861.43|2868.28|2860.58|24
1651670580000|2022-05-04 13:23:00|2868.24|2860.54|2868.54|2860.84|2868.62|2860.92|2868.15|2860.45|27
1651670590000|2022-05-04 13:23:10|2868.55|2860.85|2868.73|2861.03|2868.95|2861.25|2868.54|2860.84|25
1651670600000|2022-05-04 13:23:20|2868.72|2861.02|2868.92|2861.22|2869|2861.3|2868.71|2861.01|11
1651670610000|2022-05-04 13:23:30|2868.89|2861.19|2868.93|2861.23|2868.98|2861.28|2868.88|2861.18|4
1651670620000|2022-05-04 13:23:40|2868.98|2861.28|2869.58|2861.88|2869.68|2861.98|2868.88|2861.18|21
1651670630000|2022-05-04 13:23:50|2869.56|2861.86|2869.58|2861.88|2869.86|2862.16|2869.45|2861.75|22
1651670640000|2022-05-04 13:24:00|2869.57|2861.87|2869.28|2861.58|2869.67|2861.97|2869.28|2861.58|25
1651670650000|2022-05-04 13:24:10|2869.47|2861.77|2869.57|2861.87|2869.6|2861.9|2869.05|2861.35|32
1651670660000|2022-05-04 13:24:20|2869.54|2861.84|2869.86|2862.16|2870.18|2862.48|2869.42|2861.72|30
1651670670000|2022-05-04 13:24:30|2869.87|2862.17|2869.77|2862.07|2870.33|2862.63|2869.77|2862.07|32
1651670680000|2022-05-04 13:24:40|2869.56|2861.86|2869.76|2862.06|2869.84|2862.14|2869.56|2861.86|28
1651670690000|2022-05-04 13:24:50|2869.81|2862.11|2869.86|2862.16|2869.86|2862.16|2869.58|2861.88|27
1651670700000|2022-05-04 13:25:00|2869.91|2862.21|2869.84|2862.14|2869.92|2862.22|2869.53|2861.83|34
1651670710000|2022-05-04 13:25:10|2869.53|2861.83|2870.15|2862.45|2870.15|2862.45|2869.5|2861.8|29
1651670720000|2022-05-04 13:25:20|2869.98|2862.28|2870.25|2862.55|2870.75|2863.05|2869.95|2862.25|28
1651670730000|2022-05-04 13:25:30|2870.27|2862.57|2870.54|2862.84|2870.66|2862.96|2870.18|2862.48|25
1651670740000|2022-05-04 13:25:40|2870.55|2862.85|2870.69|2862.99|2870.78|2863.08|2870.47|2862.77|21
1651670750000|2022-05-04 13:25:50|2870.74|2863.04|2871.75|2864.05|2872.27|2864.57|2870.67|2862.97|31
1651670760000|2022-05-04 13:26:00|2871.76|2864.06|2871.43|2863.73|2871.9|2864.2|2871.39|2863.69|23
1651670770000|2022-05-04 13:26:10|2871.4|2863.7|2871.4|2863.7|2871.85|2864.15|2871.37|2863.67|22
1651670780000|2022-05-04 13:26:20|2871.32|2863.62|2870.93|2863.23|2871.74|2864.04|2870.87|2863.17|27
1651670790000|2022-05-04 13:26:30|2870.79|2863.09|2870.45|2862.75|2870.84|2863.14|2870.37|2862.67|33
1651670800000|2022-05-04 13:26:40|2870.41|2862.71|2870.23|2862.53|2870.61|2862.91|2870.14|2862.44|21
1651670810000|2022-05-04 13:26:50|2870.24|2862.54|2870.39|2862.69|2870.5|2862.8|2870.14|2862.44|20
1651670820000|2022-05-04 13:27:00|2870.4|2862.7|2870.37|2862.67|2870.46|2862.76|2870.3|2862.6|17
1651670830000|2022-05-04 13:27:10|2870.31|2862.61|2871.3|2863.6|2871.65|2863.95|2870.31|2862.61|23
1651670840000|2022-05-04 13:27:20|2871.04|2863.34|2871.31|2863.61|2871.31|2863.61|2871.01|2863.31|18
1651670850000|2022-05-04 13:27:30|2871.26|2863.56|2870.12|2862.42|2871.26|2863.56|2870.12|2862.42|16
1651670860000|2022-05-04 13:27:40|2871.07|2863.37|2869.24|2861.54|2871.07|2863.37|2869.1|2861.4|22
1651670870000|2022-05-04 13:27:50|2869.23|2861.53|2868.7|2861|2869.23|2861.53|2868.49|2860.79|15
1651670880000|2022-05-04 13:28:00|2868.69|2860.99|2868.03|2860.33|2868.7|2861|2868.03|2860.33|19
1651670890000|2022-05-04 13:28:10|2868.09|2860.39|2868.6|2860.9|2869.2|2861.5|2868.09|2860.39|18
1651670900000|2022-05-04 13:28:20|2868.59|2860.89|2868.95|2861.25|2868.99|2861.29|2868.57|2860.87|10
1651670910000|2022-05-04 13:28:30|2868.89|2861.19|2868.95|2861.25|2868.95|2861.25|2868.69|2860.99|8
1651670920000|2022-05-04 13:28:40|2868.92|2861.22|2868.81|2861.11|2868.99|2861.29|2868.81|2861.11|13
1651670930000|2022-05-04 13:28:50|2868.82|2861.12|2868.2|2860.5|2869.07|2861.37|2868.2|2860.5|26
1651670940000|2022-05-04 13:29:00|2868.18|2860.48|2868.62|2860.92|2868.77|2861.07|2868.06|2860.36|18
1651670950000|2022-05-04 13:29:10|2868.68|2860.98|2869.37|2861.67|2869.38|2861.68|2868.68|2860.98|20
1651670960000|2022-05-04 13:29:20|2869.46|2861.76|2869.18|2861.48|2869.46|2861.76|2869.14|2861.44|19
1651670970000|2022-05-04 13:29:30|2869.37|2861.67|2869.05|2861.35|2869.46|2861.76|2869.03|2861.33|21
1651670980000|2022-05-04 13:29:40|2869.07|2861.37|2869.18|2861.48|2869.27|2861.57|2869.07|2861.37|12
1651670990000|2022-05-04 13:29:50|2869.22|2861.52|2869.29|2861.59|2869.48|2861.78|2869.18|2861.48|13
1651671000000|2022-05-04 13:30:00|2869.47|2861.77|2869.75|2862.05|2869.87|2862.17|2869.3|2861.6|27
1651671010000|2022-05-04 13:30:10|2869.79|2862.09|2868.39|2860.69|2870.59|2862.89|2868.39|2860.69|27
1651671020000|2022-05-04 13:30:20|2868.3|2860.6|2867.5|2859.8|2868.85|2861.15|2867.5|2859.8|26
1651671030000|2022-05-04 13:30:30|2867.48|2859.78|2864.54|2856.84|2868.3|2860.6|2864.36|2856.66|28
1651671040000|2022-05-04 13:30:40|2864.56|2856.86|2864.25|2856.55|2865.71|2858.01|2864.02|2856.32|24
1651671050000|2022-05-04 13:30:50|2863.98|2856.28|2863.28|2855.58|2865.22|2857.52|2862.84|2855.14|29
1651671060000|2022-05-04 13:31:00|2863.37|2855.67|2861.37|2853.67|2863.39|2855.69|2861.37|2853.67|25
1651671070000|2022-05-04 13:31:10|2860.91|2853.21|2860.97|2853.27|2861.68|2853.98|2860.23|2852.53|27
1651671080000|2022-05-04 13:31:20|2860.92|2853.22|2860.11|2852.41|2860.93|2853.23|2859.79|2852.09|19
1651671090000|2022-05-04 13:31:30|2860.05|2852.35|2860.28|2852.58|2861.04|2853.34|2859.36|2851.66|27
1651671100000|2022-05-04 13:31:40|2860.43|2852.73|2860.51|2852.81|2861.55|2853.85|2859.95|2852.25|24
1651671110000|2022-05-04 13:31:50|2859.98|2852.28|2861|2853.3|2861.35|2853.65|2859.95|2852.25|25
1651671120000|2022-05-04 13:32:00|2860.98|2853.28|2860.91|2853.21|2861.69|2853.99|2860.79|2853.09|27
1651671130000|2022-05-04 13:32:10|2861.09|2853.39|2861.34|2853.64|2861.83|2854.13|2860.05|2852.35|25
1651671140000|2022-05-04 13:32:20|2861.33|2853.63|2860.96|2853.26|2862.52|2854.82|2860.96|2853.26|26
1651671150000|2022-05-04 13:32:30|2860.93|2853.23|2859.48|2851.78|2860.94|2853.24|2859.48|2851.78|23
1651671160000|2022-05-04 13:32:40|2859.22|2851.52|2860.24|2852.54|2860.48|2852.78|2858.61|2850.91|23
1651671170000|2022-05-04 13:32:50|2860.37|2852.67|2861.16|2853.46|2861.25|2853.55|2860.37|2852.67|27
1651671180000|2022-05-04 13:33:00|2861.21|2853.51|2860.74|2853.04|2861.28|2853.58|2860.29|2852.59|24
1651671190000|2022-05-04 13:33:10|2860.57|2852.87|2860.44|2852.74|2860.62|2852.92|2860.16|2852.46|25
1651671200000|2022-05-04 13:33:20|2860.37|2852.67|2860.75|2853.05|2861.15|2853.45|2860.22|2852.52|27
1651671210000|2022-05-04 13:33:30|2860.94|2853.24|2860.56|2852.86|2861.5|2853.8|2860.19|2852.49|27
1651671220000|2022-05-04 13:33:40|2860.3|2852.6|2860.44|2852.74|2860.79|2853.09|2859.14|2851.44|25
1651671230000|2022-05-04 13:33:50|2860.75|2853.05|2860.56|2852.86|2860.75|2853.05|2859.77|2852.07|26
1651671240000|2022-05-04 13:34:00|2860.68|2852.98|2860.07|2852.37|2863.26|2855.56|2859.99|2852.29|28
1651671250000|2022-05-04 13:34:10|2859.83|2852.13|2860.71|2853.01|2861.03|2853.33|2859.64|2851.94|24
1651671260000|2022-05-04 13:34:20|2860.94|2853.24|2861.6|2853.9|2862.2|2854.5|2859.7|2852|28
1651671270000|2022-05-04 13:34:30|2861.63|2853.93|2861.18|2853.48|2862.43|2854.73|2861.01|2853.31|27
1651671280000|2022-05-04 13:34:40|2860.7|2853|2860.7|2853|2860.7|2853|2859.87|2852.17|23
1651671290000|2022-05-04 13:34:50|2860.99|2853.29|2860.73|2853.03|2861.54|2853.84|2860.44|2852.74|26
1651671300000|2022-05-04 13:35:00|2860.86|2853.16|2861.21|2853.51|2861.25|2853.55|2859.74|2852.04|28
1651671310000|2022-05-04 13:35:10|2861.25|2853.55|2861.27|2853.57|2861.95|2854.25|2861.2|2853.5|26
1651671320000|2022-05-04 13:35:20|2861.29|2853.59|2860.51|2852.81|2861.29|2853.59|2860.45|2852.75|22
1651671330000|2022-05-04 13:35:30|2860.46|2852.76|2862.76|2855.06|2862.96|2855.26|2860.26|2852.56|25
1651671340000|2022-05-04 13:35:40|2862.65|2854.95|2860.06|2852.36|2862.81|2855.11|2860.06|2852.36|22
1651671350000|2022-05-04 13:35:50|2860.03|2852.33|2859.76|2852.06|2860.03|2852.33|2859.52|2851.82|25
1651671360000|2022-05-04 13:36:00|2859.99|2852.29|2860.92|2853.22|2860.92|2853.22|2859.5|2851.8|27
1651671370000|2022-05-04 13:36:10|2861.38|2853.68|2863|2855.3|2863|2855.3|2860.09|2852.39|28
1651671380000|2022-05-04 13:36:20|2863.05|2855.35|2862.45|2854.75|2863.22|2855.52|2862.22|2854.52|29
1651671390000|2022-05-04 13:36:30|2862.81|2855.11|2861.52|2853.82|2862.81|2855.11|2861.34|2853.64|28
1651671400000|2022-05-04 13:36:40|2861.58|2853.88|2861.8|2854.1|2862.83|2855.13|2861.5|2853.8|27
1651671410000|2022-05-04 13:36:50|2861.24|2853.54|2862.07|2854.37|2862.4|2854.7|2861.17|2853.47|28
1651671420000|2022-05-04 13:37:00|2862.27|2854.57|2863.89|2856.19|2863.89|2856.19|2861.76|2854.06|28
1651671430000|2022-05-04 13:37:10|2864.04|2856.34|2862.98|2855.28|2865.12|2857.42|2862.97|2855.27|27
1651671440000|2022-05-04 13:37:20|2862.55|2854.85|2861.76|2854.06|2862.97|2855.27|2861.73|2854.03|26
1651671450000|2022-05-04 13:37:30|2862.01|2854.31|2863.16|2855.46|2863.16|2855.46|2861.86|2854.16|27
1651671460000|2022-05-04 13:37:40|2863.47|2855.77|2863.63|2855.93|2864.14|2856.44|2863.47|2855.77|22
1651671470000|2022-05-04 13:37:50|2863.55|2855.85|2862.45|2854.75|2863.55|2855.85|2862.44|2854.74|24
1651671480000|2022-05-04 13:38:00|2862.46|2854.76|2861.42|2853.72|2862.84|2855.14|2861.13|2853.43|24
1651671490000|2022-05-04 13:38:10|2861.47|2853.77|2862.22|2854.52|2862.63|2854.93|2860.78|2853.08|27
1651671500000|2022-05-04 13:38:20|2862.3|2854.6|2861.99|2854.29|2862.31|2854.61|2861.67|2853.97|25
1651671510000|2022-05-04 13:38:30|2862.17|2854.47|2861.13|2853.43|2862.62|2854.92|2861.13|2853.43|30
1651671520000|2022-05-04 13:38:40|2861.16|2853.46|2862.15|2854.45|2862.23|2854.53|2861.02|2853.32|32
1651671530000|2022-05-04 13:38:50|2862.11|2854.41|2860.88|2853.18|2862.69|2854.99|2860.65|2852.95|33
1651671540000|2022-05-04 13:39:00|2860.74|2853.04|2862.16|2854.46|2862.39|2854.69|2860.74|2853.04|34
1651671550000|2022-05-04 13:39:10|2862.17|2854.47|2860.17|2852.47|2862.17|2854.47|2860.17|2852.47|28
1651671560000|2022-05-04 13:39:20|2860.14|2852.44|2860.21|2852.51|2860.21|2852.51|2859.6|2851.9|36
1651671570000|2022-05-04 13:39:30|2860.29|2852.59|2860.02|2852.32|2860.82|2853.12|2859.92|2852.22|27
1651671580000|2022-05-04 13:39:40|2860.08|2852.38|2859.81|2852.11|2860.21|2852.51|2859.68|2851.98|27
1651671590000|2022-05-04 13:39:50|2859.64|2851.94|2859.53|2851.83|2859.99|2852.29|2859.37|2851.67|29
1651671600000|2022-05-04 13:40:00|2859.48|2851.78|2858.65|2850.95|2859.59|2851.89|2857.49|2849.79|40
1651671610000|2022-05-04 13:40:10|2858.46|2850.76|2858.44|2850.74|2858.54|2850.84|2857.96|2850.26|32
1651671620000|2022-05-04 13:40:20|2858.37|2850.67|2859.32|2851.62|2859.38|2851.68|2858.35|2850.65|38
1651671630000|2022-05-04 13:40:30|2859.31|2851.61|2863.73|2856.03|2864.27|2856.57|2859.19|2851.49|39
1651671640000|2022-05-04 13:40:40|2863.8|2856.1|2861.46|2853.76|2863.92|2856.22|2861.43|2853.73|37
1651671650000|2022-05-04 13:40:50|2861.47|2853.77|2861.53|2853.83|2861.74|2854.04|2860.85|2853.15|34
1651671660000|2022-05-04 13:41:00|2861.69|2853.99|2862.27|2854.57|2862.74|2855.04|2861.18|2853.48|39
1651671670000|2022-05-04 13:41:10|2862.06|2854.36|2862.49|2854.79|2863.57|2855.87|2861.46|2853.76|36
1651671680000|2022-05-04 13:41:20|2862.36|2854.66|2861.31|2853.61|2862.53|2854.83|2861.27|2853.57|37
1651671690000|2022-05-04 13:41:30|2861.59|2853.89|2861.19|2853.49|2861.71|2854.01|2861.17|2853.47|36
1651671700000|2022-05-04 13:41:40|2861.35|2853.65|2860.76|2853.06|2861.84|2854.14|2860.65|2852.95|34
1651671710000|2022-05-04 13:41:50|2860.73|2853.03|2860.31|2852.61|2860.81|2853.11|2859.98|2852.28|29
1651671720000|2022-05-04 13:42:00|2859.91|2852.21|2859.78|2852.08|2860.47|2852.77|2859.45|2851.75|31
1651671730000|2022-05-04 13:42:10|2859.45|2851.75|2860.64|2852.94|2861.31|2853.61|2859.45|2851.75|33
1651671740000|2022-05-04 13:42:20|2861.14|2853.44|2860.61|2852.91|2861.14|2853.44|2860.43|2852.73|31
1651671750000|2022-05-04 13:42:30|2860.92|2853.22|2860.5|2852.8|2860.96|2853.26|2860.33|2852.63|29
1651671760000|2022-05-04 13:42:40|2860.49|2852.79|2861.36|2853.66|2861.46|2853.76|2860.28|2852.58|36
1651671770000|2022-05-04 13:42:50|2861.38|2853.68|2860.72|2853.02|2861.46|2853.76|2860.59|2852.89|30
1651671780000|2022-05-04 13:43:00|2860.48|2852.78|2859.95|2852.25|2860.74|2853.04|2859.91|2852.21|30
1651671790000|2022-05-04 13:43:10|2859.87|2852.17|2861.66|2853.96|2861.66|2853.96|2859.87|2852.17|35
1651671800000|2022-05-04 13:43:20|2862.03|2854.33|2862.46|2854.76|2863.26|2855.56|2862.03|2854.33|34
1651671810000|2022-05-04 13:43:30|2862.34|2854.64|2862.14|2854.44|2862.35|2854.65|2861.62|2853.92|30
1651671820000|2022-05-04 13:43:40|2862.02|2854.32|2860.94|2853.24|2862.02|2854.32|2860.6|2852.9|23
1651671830000|2022-05-04 13:43:50|2860.91|2853.21|2860.37|2852.67|2860.95|2853.25|2860.14|2852.44|27
1651671840000|2022-05-04 13:44:00|2860.51|2852.81|2859.83|2852.13|2860.6|2852.9|2859.27|2851.57|26
1651671850000|2022-05-04 13:44:10|2859.78|2852.08|2861.3|2853.6|2861.31|2853.61|2859.72|2852.02|30
1651671860000|2022-05-04 13:44:20|2861.33|2853.63|2861.38|2853.68|2862.35|2854.65|2861.32|2853.62|32
1651671870000|2022-05-04 13:44:30|2861.58|2853.88|2861.13|2853.43|2861.91|2854.21|2861.03|2853.33|26
1651671880000|2022-05-04 13:44:40|2861.14|2853.44|2861.47|2853.77|2861.58|2853.88|2861.04|2853.34|31
1651671890000|2022-05-04 13:44:50|2861.39|2853.69|2861.44|2853.74|2861.64|2853.94|2861.35|2853.65|28
1651671900000|2022-05-04 13:45:00|2861.43|2853.73|2862.64|2854.94|2862.83|2855.13|2861.17|2853.47|35
1651671910000|2022-05-04 13:45:10|2862.62|2854.92|2860.05|2852.35|2862.84|2855.14|2860.01|2852.31|33
1651671920000|2022-05-04 13:45:20|2860.26|2852.56|2859.75|2852.05|2860.7|2853|2859.72|2852.02|37
1651671930000|2022-05-04 13:45:30|2859.95|2852.25|2859.83|2852.13|2859.95|2852.25|2858.75|2851.05|35
1651671940000|2022-05-04 13:45:40|2859.85|2852.15|2859.47|2851.77|2859.85|2852.15|2859.37|2851.67|35
1651671950000|2022-05-04 13:45:50|2859.53|2851.83|2860.68|2852.98|2860.86|2853.16|2859.11|2851.41|38
1651671960000|2022-05-04 13:46:00|2860.49|2852.79|2859.44|2851.74|2860.71|2853.01|2859.4|2851.7|36
1651671970000|2022-05-04 13:46:10|2859.37|2851.67|2859.75|2852.05|2859.92|2852.22|2859.16|2851.46|25
1651671980000|2022-05-04 13:46:20|2859.74|2852.04|2859.14|2851.44|2859.99|2852.29|2858.88|2851.18|30
1651671990000|2022-05-04 13:46:30|2859.16|2851.46|2859.07|2851.37|2859.42|2851.72|2858.95|2851.25|29
1651672000000|2022-05-04 13:46:40|2858.75|2851.05|2858.7|2851|2858.81|2851.11|2858.29|2850.59|33
1651672010000|2022-05-04 13:46:50|2858.68|2850.98|2859|2851.3|2859.44|2851.74|2858.68|2850.98|32
1651672020000|2022-05-04 13:47:00|2858.79|2851.09|2859.5|2851.8|2859.55|2851.85|2857.89|2850.19|37
1651672030000|2022-05-04 13:47:10|2859.73|2852.03|2858.54|2850.84|2859.76|2852.06|2858.02|2850.32|37
1651672040000|2022-05-04 13:47:20|2858.39|2850.69|2859.21|2851.51|2859.21|2851.51|2858.3|2850.6|31
1651672050000|2022-05-04 13:47:30|2859.22|2851.52|2859.26|2851.56|2859.34|2851.64|2858.78|2851.08|30
1651672060000|2022-05-04 13:47:40|2859.22|2851.52|2858.66|2850.96|2859.36|2851.66|2858.29|2850.59|30
1651672070000|2022-05-04 13:47:50|2858.72|2851.02|2857.76|2850.06|2858.79|2851.09|2857.75|2850.05|35
1651672080000|2022-05-04 13:48:00|2857.77|2850.07|2858.41|2850.71|2858.71|2851.01|2857.77|2850.07|32
1651672090000|2022-05-04 13:48:10|2858.25|2850.55|2857.44|2849.74|2858.39|2850.69|2857.25|2849.55|35
1651672100000|2022-05-04 13:48:20|2857.36|2849.66|2857.55|2849.85|2858.39|2850.69|2857.08|2849.38|37
1651672110000|2022-05-04 13:48:30|2857.9|2850.2|2857.74|2850.04|2858.2|2850.5|2857.52|2849.82|35
1651672120000|2022-05-04 13:48:40|2857.8|2850.1|2857.8|2850.1|2858.05|2850.35|2857.61|2849.91|36
1651672130000|2022-05-04 13:48:50|2857.93|2850.23|2857.75|2850.05|2858|2850.3|2857.61|2849.91|31
1651672140000|2022-05-04 13:49:00|2857.71|2850.01|2858.36|2850.66|2858.71|2851.01|2857.7|2850|33
1651672150000|2022-05-04 13:49:10|2858.35|2850.65|2859.51|2851.81|2859.91|2852.21|2858.09|2850.39|36
1651672160000|2022-05-04 13:49:20|2859.57|2851.87|2859.89|2852.19|2860.05|2852.35|2859.52|2851.82|33
1651672170000|2022-05-04 13:49:30|2859.88|2852.18|2859.78|2852.08|2860.04|2852.34|2859.65|2851.95|32
1651672180000|2022-05-04 13:49:40|2859.81|2852.11|2859.38|2851.68|2859.87|2852.17|2859.27|2851.57|36
1651672190000|2022-05-04 13:49:50|2859.43|2851.73|2859.57|2851.87|2859.62|2851.92|2859.43|2851.73|31
1651672200000|2022-05-04 13:50:00|2859.58|2851.88|2859.57|2851.87|2860|2852.3|2859.57|2851.87|35
1651672210000|2022-05-04 13:50:10|2859.55|2851.85|2858.51|2850.81|2859.7|2852|2857.89|2850.19|34
1651672220000|2022-05-04 13:50:20|2858.86|2851.16|2857.71|2850.01|2858.89|2851.19|2857.13|2849.43|36
1651672230000|2022-05-04 13:50:30|2857.39|2849.69|2857.29|2849.59|2858.08|2850.38|2857.18|2849.48|35
1651672240000|2022-05-04 13:50:40|2857.19|2849.49|2857.26|2849.56|2857.71|2850.01|2857.14|2849.44|32
1651672250000|2022-05-04 13:50:50|2856.97|2849.27|2856.34|2848.64|2857.46|2849.76|2856.17|2848.47|34
1651672260000|2022-05-04 13:51:00|2856.23|2848.53|2855.73|2848.03|2856.34|2848.64|2855.07|2847.37|27
1651672270000|2022-05-04 13:51:10|2855.74|2848.04|2857.4|2849.7|2858.06|2850.36|2855.71|2848.01|38
1651672280000|2022-05-04 13:51:20|2856.99|2849.29|2856.05|2848.35|2857.12|2849.42|2856.05|2848.35|28
1651672290000|2022-05-04 13:51:30|2855.79|2848.09|2856.06|2848.36|2856.85|2849.15|2855.68|2847.98|34
1651672300000|2022-05-04 13:51:40|2856.09|2848.39|2856.39|2848.69|2856.8|2849.1|2856.09|2848.39|26
1651672310000|2022-05-04 13:51:50|2856.42|2848.72|2856.47|2848.77|2856.55|2848.85|2856.25|2848.55|28
1651672320000|2022-05-04 13:52:00|2856.49|2848.79|2855.96|2848.26|2856.63|2848.93|2855.81|2848.11|32
1651672330000|2022-05-04 13:52:10|2856.27|2848.57|2856.9|2849.2|2857|2849.3|2855.95|2848.25|31
1651672340000|2022-05-04 13:52:20|2856.66|2848.96|2856.46|2848.76|2857.11|2849.41|2856.22|2848.52|36
1651672350000|2022-05-04 13:52:30|2856.87|2849.17|2856.9|2849.2|2857.03|2849.33|2856.42|2848.72|29
1651672360000|2022-05-04 13:52:40|2856.99|2849.29|2857.09|2849.39|2857.98|2850.28|2856.74|2849.04|37
1651672370000|2022-05-04 13:52:50|2857.22|2849.52|2856.54|2848.84|2857.26|2849.56|2855.89|2848.19|34
1651672380000|2022-05-04 13:53:00|2856.89|2849.19|2856.54|2848.84|2856.89|2849.19|2855.91|2848.21|35
1651672390000|2022-05-04 13:53:10|2856.55|2848.85|2856.09|2848.39|2856.55|2848.85|2855.79|2848.09|33
1651672400000|2022-05-04 13:53:20|2856.15|2848.45|2856.6|2848.9|2856.77|2849.07|2855.95|2848.25|37
1651672410000|2022-05-04 13:53:30|2856.67|2848.97|2856.36|2848.66|2856.73|2849.03|2855.94|2848.24|36
1651672420000|2022-05-04 13:53:40|2856.12|2848.42|2856.51|2848.81|2856.53|2848.83|2855.58|2847.88|32
1651672430000|2022-05-04 13:53:50|2855.88|2848.18|2855.24|2847.54|2856.51|2848.81|2854.5|2846.8|33
1651672440000|2022-05-04 13:54:00|2854.92|2847.22|2854|2846.3|2855.44|2847.74|2853.07|2845.37|36
1651672450000|2022-05-04 13:54:10|2853.51|2845.81|2852.87|2845.17|2853.62|2845.92|2852.48|2844.78|35
1651672460000|2022-05-04 13:54:20|2853.16|2845.46|2852.67|2844.97|2853.87|2846.17|2852.67|2844.97|27
1651672470000|2022-05-04 13:54:30|2852.69|2844.99|2852.72|2845.02|2852.89|2845.19|2852.3|2844.6|23
1651672480000|2022-05-04 13:54:40|2852.88|2845.18|2853.13|2845.43|2853.3|2845.6|2852.72|2845.02|29
1651672490000|2022-05-04 13:54:50|2853.12|2845.42|2851.35|2843.65|2853.12|2845.42|2851.35|2843.65|27
1651672500000|2022-05-04 13:55:00|2851.07|2843.37|2851.42|2843.72|2851.78|2844.08|2849.95|2842.25|36
1651672510000|2022-05-04 13:55:10|2851.41|2843.71|2851.96|2844.26|2852.34|2844.64|2851.41|2843.71|38
1651672520000|2022-05-04 13:55:20|2851.8|2844.1|2850.39|2842.69|2852.16|2844.46|2849.91|2842.21|37
1651672530000|2022-05-04 13:55:30|2850.4|2842.7|2851.68|2843.98|2852.29|2844.59|2850.23|2842.53|34
1651672540000|2022-05-04 13:55:40|2852.19|2844.49|2852.57|2844.87|2852.73|2845.03|2851.57|2843.87|33
1651672550000|2022-05-04 13:55:50|2852.76|2845.06|2852.51|2844.81|2853.15|2845.45|2852.34|2844.64|34
1651672560000|2022-05-04 13:56:00|2852.47|2844.77|2851.63|2843.93|2852.66|2844.96|2851.56|2843.86|36
1651672570000|2022-05-04 13:56:10|2851.74|2844.04|2851.37|2843.67|2851.87|2844.17|2851.09|2843.39|32
1651672580000|2022-05-04 13:56:20|2851.43|2843.73|2852.17|2844.47|2852.31|2844.61|2851.03|2843.33|36
1651672590000|2022-05-04 13:56:30|2851.79|2844.09|2851.27|2843.57|2852.15|2844.45|2850.59|2842.89|30
1651672600000|2022-05-04 13:56:40|2851.45|2843.75|2852.13|2844.43|2852.21|2844.51|2851.3|2843.6|33
1651672610000|2022-05-04 13:56:50|2852.17|2844.47|2850.11|2842.41|2852.31|2844.61|2850.11|2842.41|28
1651672620000|2022-05-04 13:57:00|2850.24|2842.54|2849.19|2841.49|2850.46|2842.76|2849.07|2841.37|32
1651672630000|2022-05-04 13:57:10|2849.21|2841.51|2847.37|2839.67|2849.3|2841.6|2847.25|2839.55|37
1651672640000|2022-05-04 13:57:20|2847.33|2839.63|2844.96|2837.26|2847.58|2839.88|2844.87|2837.17|37
1651672650000|2022-05-04 13:57:30|2844.91|2837.21|2842.27|2834.57|2845.03|2837.33|2842.27|2834.57|31
1651672660000|2022-05-04 13:57:40|2842.26|2834.56|2842.23|2834.53|2843.51|2835.81|2842.12|2834.42|39
1651672670000|2022-05-04 13:57:50|2842.38|2834.68|2841.35|2833.65|2842.38|2834.68|2840.98|2833.28|38
1651672680000|2022-05-04 13:58:00|2841.37|2833.67|2845.21|2837.51|2845.5|2837.8|2841.35|2833.65|38
1651672690000|2022-05-04 13:58:10|2845.34|2837.64|2843.2|2835.5|2845.34|2837.64|2842.73|2835.03|39
1651672700000|2022-05-04 13:58:20|2843.19|2835.49|2843.2|2835.5|2843.6|2835.9|2843.02|2835.32|38
1651672710000|2022-05-04 13:58:30|2843.43|2835.73|2841.21|2833.51|2843.43|2835.73|2841.21|2833.51|37
1651672720000|2022-05-04 13:58:40|2841.1|2833.4|2841.16|2833.46|2841.34|2833.64|2840.74|2833.04|31
1651672730000|2022-05-04 13:58:50|2841.07|2833.37|2842.26|2834.56|2842.29|2834.59|2840.59|2832.89|39
1651672740000|2022-05-04 13:59:00|2842.81|2835.11|2842.53|2834.83|2843.68|2835.98|2842.47|2834.77|38
1651672750000|2022-05-04 13:59:10|2842.74|2835.04|2841.39|2833.69|2842.74|2835.04|2841.29|2833.59|32
1651672760000|2022-05-04 13:59:20|2842.03|2834.33|2842.42|2834.72|2843.65|2835.95|2841.99|2834.29|38
1651672770000|2022-05-04 13:59:30|2842.45|2834.75|2841.49|2833.79|2842.85|2835.15|2841.49|2833.79|38
1651672780000|2022-05-04 13:59:40|2841.59|2833.89|2841.63|2833.93|2842.2|2834.5|2841.49|2833.79|35
1651672790000|2022-05-04 13:59:50|2841.82|2834.12|2840.63|2832.93|2841.82|2834.12|2839.42|2831.72|38
1651672800000|2022-05-04 14:00:00|2840.74|2833.04|2841.73|2834.03|2841.73|2834.03|2839.64|2831.94|40
1651672810000|2022-05-04 14:00:10|2841.9|2834.2|2841.4|2833.7|2842.36|2834.66|2841.17|2833.47|38
1651672820000|2022-05-04 14:00:20|2841.62|2833.92|2842.11|2834.41|2842.58|2834.88|2841.58|2833.88|34
1651672830000|2022-05-04 14:00:30|2842.51|2834.81|2843.66|2835.96|2843.69|2835.99|2842.41|2834.71|36
1651672840000|2022-05-04 14:00:40|2843.63|2835.93|2841.49|2833.79|2843.63|2835.93|2841.49|2833.79|35
1651672850000|2022-05-04 14:00:50|2841.47|2833.77|2840.2|2832.5|2841.56|2833.86|2839.91|2832.21|35
1651672860000|2022-05-04 14:01:00|2840.13|2832.43|2839.5|2831.8|2840.13|2832.43|2839.08|2831.38|38
1651672870000|2022-05-04 14:01:10|2839.45|2831.75|2840.29|2832.59|2841.48|2833.78|2839.45|2831.75|37
1651672880000|2022-05-04 14:01:20|2840.31|2832.61|2840.77|2833.07|2841.01|2833.31|2839.74|2832.04|35
1651672890000|2022-05-04 14:01:30|2840.76|2833.06|2840.22|2832.52|2840.85|2833.15|2840.11|2832.41|31
1651672900000|2022-05-04 14:01:40|2840.23|2832.53|2840.48|2832.78|2840.77|2833.07|2840.22|2832.52|25
1651672910000|2022-05-04 14:01:50|2840.45|2832.75|2841.41|2833.71|2841.58|2833.88|2840.01|2832.31|35
1651672920000|2022-05-04 14:02:00|2841.65|2833.95|2844.18|2836.48|2844.18|2836.48|2841.43|2833.73|38
1651672930000|2022-05-04 14:02:10|2844.6|2836.9|2844.58|2836.88|2845.74|2838.04|2844.45|2836.75|36
1651672940000|2022-05-04 14:02:20|2844.54|2836.84|2845.41|2837.71|2845.53|2837.83|2844.44|2836.74|35
1651672950000|2022-05-04 14:02:30|2845.25|2837.55|2845.2|2837.5|2845.94|2838.24|2844.41|2836.71|38
1651672960000|2022-05-04 14:02:40|2845.21|2837.51|2843.75|2836.05|2845.28|2837.58|2843.69|2835.99|35
1651672970000|2022-05-04 14:02:50|2843.71|2836.01|2844.64|2836.94|2844.99|2837.29|2843.71|2836.01|34
1651672980000|2022-05-04 14:03:00|2844.65|2836.95|2843.79|2836.09|2844.82|2837.12|2843.24|2835.54|33
1651672990000|2022-05-04 14:03:10|2843.62|2835.92|2843.02|2835.32|2843.67|2835.97|2842.75|2835.05|34
1651673000000|2022-05-04 14:03:20|2842.76|2835.06|2842.99|2835.29|2843.12|2835.42|2842.76|2835.06|24
1651673010000|2022-05-04 14:03:30|2842.97|2835.27|2842.14|2834.44|2843.19|2835.49|2841.95|2834.25|30
1651673020000|2022-05-04 14:03:40|2842.11|2834.41|2841.17|2833.47|2842.12|2834.42|2840.93|2833.23|35
1651673030000|2022-05-04 14:03:50|2841.72|2834.02|2841.48|2833.78|2841.87|2834.17|2841.1|2833.4|29
1651673040000|2022-05-04 14:04:00|2841.81|2834.11|2841.37|2833.67|2841.84|2834.14|2841.37|2833.67|32
1651673050000|2022-05-04 14:04:10|2841.52|2833.82|2840.02|2832.32|2841.76|2834.06|2840.02|2832.32|32
1651673060000|2022-05-04 14:04:20|2839.67|2831.97|2839.39|2831.69|2840.12|2832.42|2838.52|2830.82|36
1651673070000|2022-05-04 14:04:30|2839.35|2831.65|2840.95|2833.25|2840.95|2833.25|2838.76|2831.06|35
1651673080000|2022-05-04 14:04:40|2840.99|2833.29|2840.91|2833.21|2842.85|2835.15|2840.91|2833.21|39
1651673090000|2022-05-04 14:04:50|2840.95|2833.25|2839.42|2831.72|2840.95|2833.25|2839.31|2831.61|37
1651673100000|2022-05-04 14:05:00|2839.48|2831.78|2839.71|2832.01|2840.42|2832.72|2839.13|2831.43|36
1651673110000|2022-05-04 14:05:10|2840.15|2832.45|2839.79|2832.09|2840.32|2832.62|2839.57|2831.87|34
1651673120000|2022-05-04 14:05:20|2840.3|2832.6|2840.79|2833.09|2841.64|2833.94|2839.73|2832.03|34
1651673130000|2022-05-04 14:05:30|2841.57|2833.87|2840.69|2832.99|2841.57|2833.87|2840.59|2832.89|36
1651673140000|2022-05-04 14:05:40|2840.67|2832.97|2839.71|2832.01|2841.49|2833.79|2839.58|2831.88|36
1651673150000|2022-05-04 14:05:50|2839.72|2832.02|2839.77|2832.07|2840.7|2833|2839.64|2831.94|35
1651673160000|2022-05-04 14:06:00|2839.83|2832.13|2840.49|2832.79|2840.92|2833.22|2839.74|2832.04|28
1651673170000|2022-05-04 14:06:10|2840.48|2832.78|2841.07|2833.37|2841.07|2833.37|2840.48|2832.78|34
1651673180000|2022-05-04 14:06:20|2841.04|2833.34|2841.02|2833.32|2841.12|2833.42|2840.82|2833.12|33
1651673190000|2022-05-04 14:06:30|2840.78|2833.08|2840.14|2832.44|2840.78|2833.08|2840.08|2832.38|19
1651673200000|2022-05-04 14:06:40|2840.19|2832.49|2839.15|2831.45|2840.44|2832.74|2839.15|2831.45|24
1651673210000|2022-05-04 14:06:50|2839.1|2831.4|2839.31|2831.61|2839.52|2831.82|2839.07|2831.37|18
1651673220000|2022-05-04 14:07:00|2839.09|2831.39|2839.73|2832.03|2839.93|2832.23|2838.34|2830.64|36
1651673230000|2022-05-04 14:07:10|2839.77|2832.07|2839.66|2831.96|2841|2833.3|2839.63|2831.93|32
1651673240000|2022-05-04 14:07:20|2839.73|2832.03|2840.64|2832.94|2840.7|2833|2839.51|2831.81|26
1651673250000|2022-05-04 14:07:30|2840.74|2833.04|2840.82|2833.12|2841.03|2833.33|2840.49|2832.79|27
1651673260000|2022-05-04 14:07:40|2840.88|2833.18|2841.78|2834.08|2842.21|2834.51|2840.88|2833.18|36
1651673270000|2022-05-04 14:07:50|2841.76|2834.06|2842.01|2834.31|2842.25|2834.55|2841.76|2834.06|36
1651673280000|2022-05-04 14:08:00|2842.09|2834.39|2843.31|2835.61|2843.32|2835.62|2841.94|2834.24|34
1651673290000|2022-05-04 14:08:10|2843.37|2835.67|2842.79|2835.09|2843.52|2835.82|2842.68|2834.98|36
1651673300000|2022-05-04 14:08:20|2842.8|2835.1|2842.8|2835.1|2843.61|2835.91|2842.8|2835.1|37
1651673310000|2022-05-04 14:08:30|2843.18|2835.48|2843.47|2835.77|2843.73|2836.03|2842.67|2834.97|34
1651673320000|2022-05-04 14:08:40|2843.46|2835.76|2844.67|2836.97|2844.67|2836.97|2842.9|2835.2|32
1651673330000|2022-05-04 14:08:50|2844.66|2836.96|2844.71|2837.01|2845.68|2837.98|2844.66|2836.96|35
1651673340000|2022-05-04 14:09:00|2845.02|2837.32|2844.33|2836.63|2845.02|2837.32|2843.68|2835.98|35
1651673350000|2022-05-04 14:09:10|2844.38|2836.68|2844.16|2836.46|2844.62|2836.92|2844.13|2836.43|29
1651673360000|2022-05-04 14:09:20|2844.17|2836.47|2844.42|2836.72|2844.77|2837.07|2843.75|2836.05|34
1651673370000|2022-05-04 14:09:30|2844.43|2836.73|2843.86|2836.16|2844.53|2836.83|2843.61|2835.91|29
1651673380000|2022-05-04 14:09:40|2843.8|2836.1|2842.93|2835.23|2843.86|2836.16|2842.67|2834.97|29
1651673390000|2022-05-04 14:09:50|2842.86|2835.16|2843.18|2835.48|2843.18|2835.48|2842.37|2834.67|35
1651673400000|2022-05-04 14:10:00|2843.21|2835.51|2842.14|2834.44|2843.35|2835.65|2841.92|2834.22|36
1651673410000|2022-05-04 14:10:10|2842.69|2834.99|2843.53|2835.83|2844.4|2836.7|2842.03|2834.33|37
1651673420000|2022-05-04 14:10:20|2843.78|2836.08|2844.39|2836.69|2844.75|2837.05|2843.63|2835.93|37
1651673430000|2022-05-04 14:10:30|2844.6|2836.9|2844.18|2836.48|2844.63|2836.93|2843.14|2835.44|32
1651673440000|2022-05-04 14:10:40|2844.32|2836.62|2844.58|2836.88|2845.7|2838|2844.32|2836.62|34
1651673450000|2022-05-04 14:10:50|2844.86|2837.16|2845.24|2837.54|2845.55|2837.85|2844.59|2836.89|34
1651673460000|2022-05-04 14:11:00|2845.2|2837.5|2846.12|2838.42|2846.12|2838.42|2844.32|2836.62|33
1651673470000|2022-05-04 14:11:10|2845.9|2838.2|2845.77|2838.07|2845.9|2838.2|2845.52|2837.82|33
1651673480000|2022-05-04 14:11:20|2845.75|2838.05|2846.01|2838.31|2846.05|2838.35|2845.75|2838.05|24
1651673490000|2022-05-04 14:11:30|2846.03|2838.33|2846.89|2839.19|2846.99|2839.29|2846|2838.3|30
1651673500000|2022-05-04 14:11:40|2846.91|2839.21|2847.03|2839.33|2847.2|2839.5|2846.68|2838.98|34
1651673510000|2022-05-04 14:11:50|2846.96|2839.26|2846.2|2838.5|2847.26|2839.56|2846.18|2838.48|33
1651673520000|2022-05-04 14:12:00|2846.83|2839.13|2846.99|2839.29|2847.34|2839.64|2846|2838.3|35
1651673530000|2022-05-04 14:12:10|2846.68|2838.98|2846.08|2838.38|2847.53|2839.83|2846.08|2838.38|28
1651673540000|2022-05-04 14:12:20|2846.16|2838.46|2846.08|2838.38|2846.54|2838.84|2845.94|2838.24|31
1651673550000|2022-05-04 14:12:30|2846.33|2838.63|2845.85|2838.15|2846.54|2838.84|2845.8|2838.1|21
1651673560000|2022-05-04 14:12:40|2845.92|2838.22|2845.8|2838.1|2845.92|2838.22|2845.58|2837.88|19
1651673570000|2022-05-04 14:12:50|2845.69|2837.99|2846.5|2838.8|2846.54|2838.84|2845.25|2837.55|32
1651673580000|2022-05-04 14:13:00|2846.48|2838.78|2847.25|2839.55|2847.33|2839.63|2846.38|2838.68|33
1651673590000|2022-05-04 14:13:10|2847.21|2839.51|2848.01|2840.31|2848.62|2840.92|2847.21|2839.51|37
1651673600000|2022-05-04 14:13:20|2848.03|2840.33|2848.28|2840.58|2848.38|2840.68|2847.78|2840.08|33
1651673610000|2022-05-04 14:13:30|2848.24|2840.54|2848.55|2840.85|2848.55|2840.85|2847.93|2840.23|16
1651673620000|2022-05-04 14:13:40|2848.51|2840.81|2848.11|2840.41|2848.56|2840.86|2847.86|2840.16|29
1651673630000|2022-05-04 14:13:50|2848.16|2840.46|2848.05|2840.35|2848.16|2840.46|2847.69|2839.99|31
1651673640000|2022-05-04 14:14:00|2847.69|2839.99|2846.53|2838.83|2848.05|2840.35|2846.53|2838.83|20
1651673650000|2022-05-04 14:14:10|2846.67|2838.97|2847.36|2839.66|2847.36|2839.66|2846.12|2838.42|22
1651673660000|2022-05-04 14:14:20|2847|2839.3|2846.82|2839.12|2847|2839.3|2845.9|2838.2|16
1651673670000|2022-05-04 14:14:30|2846.96|2839.26|2845.01|2837.31|2847.02|2839.32|2845.01|2837.31|13
1651673680000|2022-05-04 14:14:40|2844.73|2837.03|2845.48|2837.78|2845.56|2837.86|2844.73|2837.03|16
1651673690000|2022-05-04 14:14:50|2845.54|2837.84|2845.21|2837.51|2845.54|2837.84|2845.21|2837.51|19
1651673700000|2022-05-04 14:15:00|2845.2|2837.5|2844.87|2837.17|2845.25|2837.55|2844.14|2836.44|27
1651673710000|2022-05-04 14:15:10|2844.49|2836.79|2844.07|2836.37|2845.05|2837.35|2843.97|2836.27|29
1651673720000|2022-05-04 14:15:20|2844.37|2836.67|2842.48|2834.78|2844.47|2836.77|2842.48|2834.78|33
1651673730000|2022-05-04 14:15:30|2842.56|2834.86|2841.55|2833.85|2842.99|2835.29|2841.47|2833.77|24
1651673740000|2022-05-04 14:15:40|2841.68|2833.98|2843.24|2835.54|2843.24|2835.54|2841.23|2833.53|30
1651673750000|2022-05-04 14:15:50|2843.23|2835.53|2843.42|2835.72|2843.63|2835.93|2843.23|2835.53|36
1651673760000|2022-05-04 14:16:00|2843.69|2835.99|2841.44|2833.74|2843.69|2835.99|2841.26|2833.56|33
1651673770000|2022-05-04 14:16:10|2841.47|2833.77|2842.11|2834.41|2842.11|2834.41|2841.39|2833.69|36
1651673780000|2022-05-04 14:16:20|2842.12|2834.42|2841.83|2834.13|2842.78|2835.08|2841.83|2834.13|29
1651673790000|2022-05-04 14:16:30|2841.84|2834.14|2842.95|2835.25|2842.95|2835.25|2841.35|2833.65|39
1651673800000|2022-05-04 14:16:40|2843.04|2835.34|2842.71|2835.01|2843.78|2836.08|2842.41|2834.71|34
1651673810000|2022-05-04 14:16:50|2842.92|2835.22|2842.64|2834.94|2842.98|2835.28|2842.48|2834.78|36
1651673820000|2022-05-04 14:17:00|2842.82|2835.12|2841.6|2833.9|2842.85|2835.15|2841.36|2833.66|35
1651673830000|2022-05-04 14:17:10|2841.61|2833.91|2841.51|2833.81|2841.7|2834|2840.87|2833.17|33
1651673840000|2022-05-04 14:17:20|2841.41|2833.71|2841.18|2833.48|2841.53|2833.83|2840.84|2833.14|35
1651673850000|2022-05-04 14:17:30|2841.16|2833.46|2841.65|2833.95|2841.88|2834.18|2841|2833.3|35
1651673860000|2022-05-04 14:17:40|2841.81|2834.11|2840.43|2832.73|2841.9|2834.2|2840.42|2832.72|32
1651673870000|2022-05-04 14:17:50|2840.46|2832.76|2840.93|2833.23|2841|2833.3|2840.44|2832.74|27
1651673880000|2022-05-04 14:18:00|2840.79|2833.09|2840.7|2833|2840.86|2833.16|2840.66|2832.96|20
1651673890000|2022-05-04 14:18:10|2840.75|2833.05|2841.79|2834.09|2841.79|2834.09|2840.6|2832.9|25
1651673900000|2022-05-04 14:18:20|2842|2834.3|2841.6|2833.9|2842.52|2834.82|2841.6|2833.9|36
1651673910000|2022-05-04 14:18:30|2841.51|2833.81|2841.82|2834.12|2841.99|2834.29|2841.37|2833.67|28
1651673920000|2022-05-04 14:18:40|2841.87|2834.17|2843.04|2835.34|2843.27|2835.57|2841.87|2834.17|34
1651673930000|2022-05-04 14:18:50|2843.11|2835.41|2842.89|2835.19|2843.24|2835.54|2842.16|2834.46|30
1651673940000|2022-05-04 14:19:00|2842.18|2834.48|2840.83|2833.13|2842.51|2834.81|2840.65|2832.95|33
1651673950000|2022-05-04 14:19:10|2840.94|2833.24|2841.77|2834.07|2842.76|2835.06|2840.94|2833.24|37
1651673960000|2022-05-04 14:19:20|2841.79|2834.09|2842.41|2834.71|2842.86|2835.16|2841.69|2833.99|36
1651673970000|2022-05-04 14:19:30|2842.48|2834.78|2842.43|2834.73|2843.09|2835.39|2842.35|2834.65|34
1651673980000|2022-05-04 14:19:40|2842.41|2834.71|2842.45|2834.75|2842.76|2835.06|2841.51|2833.81|32
1651673990000|2022-05-04 14:19:50|2842.64|2834.94|2841.73|2834.03|2842.67|2834.97|2841.73|2834.03|32
1651674000000|2022-05-04 14:20:00|2841.82|2834.12|2842.57|2834.87|2842.57|2834.87|2841.65|2833.95|35
1651674010000|2022-05-04 14:20:10|2842.49|2834.79|2843.09|2835.39|2843.75|2836.05|2842.46|2834.76|32
1651674020000|2022-05-04 14:20:20|2843.14|2835.44|2843.87|2836.17|2843.87|2836.17|2842.86|2835.16|34
1651674030000|2022-05-04 14:20:30|2843.93|2836.23|2843.98|2836.28|2844.55|2836.85|2843.51|2835.81|37
1651674040000|2022-05-04 14:20:40|2844.06|2836.36|2843.69|2835.99|2844.86|2837.16|2843.61|2835.91|36
1651674050000|2022-05-04 14:20:50|2843.68|2835.98|2843.77|2836.07|2843.95|2836.25|2843.41|2835.71|32
1651674060000|2022-05-04 14:21:00|2843.8|2836.1|2844.59|2836.89|2845.03|2837.33|2843.77|2836.07|32
1651674070000|2022-05-04 14:21:10|2844.58|2836.88|2845.78|2838.08|2845.87|2838.17|2844.53|2836.83|38
1651674080000|2022-05-04 14:21:20|2845.79|2838.09|2845.36|2837.66|2846.38|2838.68|2845|2837.3|34
1651674090000|2022-05-04 14:21:30|2845.37|2837.67|2845.8|2838.1|2845.88|2838.18|2845.37|2837.67|28
1651674100000|2022-05-04 14:21:40|2845.76|2838.06|2845.97|2838.27|2846.41|2838.71|2845.54|2837.84|35
1651674110000|2022-05-04 14:21:50|2845.94|2838.24|2845.39|2837.69|2846.11|2838.41|2844.93|2837.23|38
1651674120000|2022-05-04 14:22:00|2845.33|2837.63|2845.1|2837.4|2845.43|2837.73|2844.39|2836.69|37
1651674130000|2022-05-04 14:22:10|2845.21|2837.51|2845.28|2837.58|2845.66|2837.96|2844.8|2837.1|31
1651674140000|2022-05-04 14:22:20|2845.24|2837.54|2845.32|2837.62|2845.49|2837.79|2844.8|2837.1|28
1651674150000|2022-05-04 14:22:30|2845.16|2837.46|2845.1|2837.4|2845.16|2837.46|2844.97|2837.27|24
1651674160000|2022-05-04 14:22:40|2845.09|2837.39|2846.4|2838.7|2846.4|2838.7|2845.03|2837.33|31
1651674170000|2022-05-04 14:22:50|2846.43|2838.73|2846.06|2838.36|2846.44|2838.74|2845.79|2838.09|29
1651674180000|2022-05-04 14:23:00|2845.62|2837.92|2845.05|2837.35|2845.86|2838.16|2844.98|2837.28|24
1651674190000|2022-05-04 14:23:10|2845.16|2837.46|2845.81|2838.11|2846.36|2838.66|2845.16|2837.46|32
1651674200000|2022-05-04 14:23:20|2846.09|2838.39|2846.2|2838.5|2846.56|2838.86|2845.68|2837.98|30
1651674210000|2022-05-04 14:23:30|2846.17|2838.47|2846.49|2838.79|2846.65|2838.95|2845.89|2838.19|36
1651674220000|2022-05-04 14:23:40|2846.29|2838.59|2847.46|2839.76|2847.51|2839.81|2846.29|2838.59|31
1651674230000|2022-05-04 14:23:50|2847.3|2839.6|2848.28|2840.58|2848.4|2840.7|2847.3|2839.6|38
1651674240000|2022-05-04 14:24:00|2848.13|2840.43|2848|2840.3|2848.47|2840.77|2847.78|2840.08|37
1651674250000|2022-05-04 14:24:10|2848.2|2840.5|2849.21|2841.51|2849.3|2841.6|2847.72|2840.02|33
1651674260000|2022-05-04 14:24:20|2849.23|2841.53|2848.55|2840.85|2849.23|2841.53|2847.92|2840.22|37
1651674270000|2022-05-04 14:24:30|2848.58|2840.88|2848.48|2840.78|2848.9|2841.2|2848.04|2840.34|32
1651674280000|2022-05-04 14:24:40|2848.47|2840.77|2847.49|2839.79|2848.71|2841.01|2846.81|2839.11|37
1651674290000|2022-05-04 14:24:50|2847.44|2839.74|2847.51|2839.81|2847.7|2840|2847.31|2839.61|34
1651674300000|2022-05-04 14:25:00|2847.28|2839.58|2847.93|2840.23|2847.94|2840.24|2846.65|2838.95|29
1651674310000|2022-05-04 14:25:10|2847.94|2840.24|2847.49|2839.79|2848.05|2840.35|2847.49|2839.79|33
1651674320000|2022-05-04 14:25:20|2847.26|2839.56|2847.47|2839.77|2848.24|2840.54|2846.74|2839.04|34
1651674330000|2022-05-04 14:25:30|2847.72|2840.02|2846.7|2839|2847.86|2840.16|2846.65|2838.95|26
1651674340000|2022-05-04 14:25:40|2846.72|2839.02|2845.8|2838.1|2846.79|2839.09|2845.77|2838.07|24
1651674350000|2022-05-04 14:25:50|2845.89|2838.19|2845.35|2837.65|2846|2838.3|2845.35|2837.65|26
1651674360000|2022-05-04 14:26:00|2845.4|2837.7|2845.92|2838.22|2845.92|2838.22|2844.36|2836.66|34
1651674370000|2022-05-04 14:26:10|2846.03|2838.33|2846.84|2839.14|2847.02|2839.32|2845.88|2838.18|32
1651674380000|2022-05-04 14:26:20|2846.97|2839.27|2846.66|2838.96|2846.97|2839.27|2846.44|2838.74|31
1651674390000|2022-05-04 14:26:30|2846.74|2839.04|2847.05|2839.35|2847.17|2839.47|2846.56|2838.86|30
1651674400000|2022-05-04 14:26:40|2847.08|2839.38|2846.99|2839.29|2847.08|2839.38|2846.51|2838.81|33
1651674410000|2022-05-04 14:26:50|2847.08|2839.38|2847.61|2839.91|2848|2840.3|2846.45|2838.75|34
1651674420000|2022-05-04 14:27:00|2847.6|2839.9|2848.21|2840.51|2848.91|2841.21|2847.59|2839.89|33
1651674430000|2022-05-04 14:27:10|2848.19|2840.49|2848.36|2840.66|2848.76|2841.06|2847.95|2840.25|36
1651674440000|2022-05-04 14:27:20|2848.32|2840.62|2848.53|2840.83|2849.43|2841.73|2848.32|2840.62|37
1651674450000|2022-05-04 14:27:30|2848.51|2840.81|2849.43|2841.73|2849.82|2842.12|2848.5|2840.8|37
1651674460000|2022-05-04 14:27:40|2849.34|2841.64|2848.74|2841.04|2849.43|2841.73|2848.51|2840.81|26
1651674470000|2022-05-04 14:27:50|2848.67|2840.97|2847.85|2840.15|2848.74|2841.04|2847.76|2840.06|18
1651674480000|2022-05-04 14:28:00|2848.01|2840.31|2847.92|2840.22|2848.52|2840.82|2847.77|2840.07|33
1651674490000|2022-05-04 14:28:10|2847.98|2840.28|2847.65|2839.95|2848.08|2840.38|2847.63|2839.93|30
1651674500000|2022-05-04 14:28:20|2847.63|2839.93|2846.76|2839.06|2847.71|2840.01|2846.66|2838.96|22
1651674510000|2022-05-04 14:28:30|2846.67|2838.97|2847.31|2839.61|2847.52|2839.82|2846.67|2838.97|36
1651674520000|2022-05-04 14:28:40|2847.34|2839.64|2848.83|2841.13|2848.83|2841.13|2847.32|2839.62|33
1651674530000|2022-05-04 14:28:50|2848.88|2841.18|2848.74|2841.04|2849.26|2841.56|2848.47|2840.77|34
1651674540000|2022-05-04 14:29:00|2849.05|2841.35|2848.87|2841.17|2849.07|2841.37|2848.45|2840.75|27
1651674550000|2022-05-04 14:29:10|2848.92|2841.22|2849.06|2841.36|2849.17|2841.47|2848.72|2841.02|24
1651674560000|2022-05-04 14:29:20|2848.93|2841.23|2848.02|2840.32|2848.94|2841.24|2847.99|2840.29|16
1651674570000|2022-05-04 14:29:30|2848.03|2840.33|2848.05|2840.35|2848.05|2840.35|2847.9|2840.2|10
1651674580000|2022-05-04 14:29:40|2847.94|2840.24|2847.73|2840.03|2848.32|2840.62|2847.58|2839.88|35
1651674590000|2022-05-04 14:29:50|2847.75|2840.05|2847.78|2840.08|2848.41|2840.71|2847.56|2839.86|32
1651674600000|2022-05-04 14:30:00|2847.76|2840.06|2847.49|2839.79|2848.39|2840.69|2847.49|2839.79|26
1651674610000|2022-05-04 14:30:10|2847.37|2839.67|2847.44|2839.74|2847.9|2840.2|2846.92|2839.22|32
1651674620000|2022-05-04 14:30:20|2847.42|2839.72|2846.89|2839.19|2847.57|2839.87|2846.78|2839.08|30
1651674630000|2022-05-04 14:30:30|2846.87|2839.17|2846.91|2839.21|2847.26|2839.56|2846.83|2839.13|33
1651674640000|2022-05-04 14:30:40|2847.24|2839.54|2847.93|2840.23|2847.97|2840.27|2847|2839.3|32
1651674650000|2022-05-04 14:30:50|2847.81|2840.11|2848.32|2840.62|2848.33|2840.63|2846.91|2839.21|32
1651674660000|2022-05-04 14:31:00|2848.25|2840.55|2847.83|2840.13|2848.34|2840.64|2847.77|2840.07|34
1651674670000|2022-05-04 14:31:10|2847.84|2840.14|2848.72|2841.02|2849.09|2841.39|2847.83|2840.13|34
1651674680000|2022-05-04 14:31:20|2848.82|2841.12|2847.29|2839.59|2849.11|2841.41|2847.29|2839.59|31
1651674690000|2022-05-04 14:31:30|2847.24|2839.54|2847.13|2839.43|2847.24|2839.54|2846.86|2839.16|30
1651674700000|2022-05-04 14:31:40|2847.09|2839.39|2847.89|2840.19|2848.17|2840.47|2846.86|2839.16|32
1651674710000|2022-05-04 14:31:50|2847.55|2839.85|2847.66|2839.96|2847.87|2840.17|2847.31|2839.61|30
1651674720000|2022-05-04 14:32:00|2847.62|2839.92|2846.76|2839.06|2847.63|2839.93|2846.73|2839.03|33
1651674730000|2022-05-04 14:32:10|2846.9|2839.2|2846.38|2838.68|2846.99|2839.29|2845.97|2838.27|32
1651674740000|2022-05-04 14:32:20|2846.41|2838.71|2846.23|2838.53|2846.62|2838.92|2845.86|2838.16|27
1651674750000|2022-05-04 14:32:30|2845.63|2837.93|2845.23|2837.53|2846.17|2838.47|2845.23|2837.53|21
1651674760000|2022-05-04 14:32:40|2845.07|2837.37|2845.14|2837.44|2845.23|2837.53|2845|2837.3|10
1651674770000|2022-05-04 14:32:50|2845.06|2837.36|2844.3|2836.6|2845.06|2837.36|2844.06|2836.36|11
1651674780000|2022-05-04 14:33:00|2844.29|2836.59|2843.66|2835.96|2844.29|2836.59|2843.47|2835.77|26
1651674790000|2022-05-04 14:33:10|2843.73|2836.03|2843.99|2836.29|2844.27|2836.57|2843.69|2835.99|20
1651674800000|2022-05-04 14:33:20|2844.27|2836.57|2845|2837.3|2845|2837.3|2843.99|2836.29|23
1651674810000|2022-05-04 14:33:30|2844.9|2837.2|2845.09|2837.39|2845.66|2837.96|2844.89|2837.19|32
1651674820000|2022-05-04 14:33:40|2844.97|2837.27|2845.54|2837.84|2845.85|2838.15|2844.97|2837.27|31
1651674830000|2022-05-04 14:33:50|2845.55|2837.85|2845.18|2837.48|2845.57|2837.87|2844.91|2837.21|18
1651674840000|2022-05-04 14:34:00|2845.17|2837.47|2844.02|2836.32|2845.17|2837.47|2844.02|2836.32|21
1651674850000|2022-05-04 14:34:10|2843.97|2836.27|2843.33|2835.63|2843.97|2836.27|2843.21|2835.51|16
1651674860000|2022-05-04 14:34:20|2843.23|2835.53|2843.51|2835.81|2843.51|2835.81|2842.8|2835.1|23
1651674870000|2022-05-04 14:34:30|2843.48|2835.78|2843.37|2835.67|2843.5|2835.8|2843.2|2835.5|18
1651674880000|2022-05-04 14:34:40|2843.35|2835.65|2842.84|2835.14|2843.54|2835.84|2842.54|2834.84|32
1651674890000|2022-05-04 14:34:50|2842.76|2835.06|2843.59|2835.89|2843.59|2835.89|2842.7|2835|31
1651674900000|2022-05-04 14:35:00|2843.54|2835.84|2843.03|2835.33|2843.55|2835.85|2842.5|2834.8|30
1651674910000|2022-05-04 14:35:10|2843.11|2835.41|2843.02|2835.32|2843.49|2835.79|2843|2835.3|26
1651674920000|2022-05-04 14:35:20|2843.08|2835.38|2844.03|2836.33|2844.41|2836.71|2843.04|2835.34|31
1651674930000|2022-05-04 14:35:30|2844|2836.3|2843.18|2835.48|2844.27|2836.57|2843.11|2835.41|28
1651674940000|2022-05-04 14:35:40|2843.06|2835.36|2842.71|2835.01|2843.2|2835.5|2842.44|2834.74|28
1651674950000|2022-05-04 14:35:50|2842.85|2835.15|2843.83|2836.13|2843.96|2836.26|2842.85|2835.15|34
1651674960000|2022-05-04 14:36:00|2843.86|2836.16|2844.1|2836.4|2844.53|2836.83|2843.8|2836.1|38
1651674970000|2022-05-04 14:36:10|2844.11|2836.41|2844.12|2836.42|2844.65|2836.95|2844.02|2836.32|33
1651674980000|2022-05-04 14:36:20|2844.11|2836.41|2844.26|2836.56|2844.44|2836.74|2843.89|2836.19|37
1651674990000|2022-05-04 14:36:30|2843.9|2836.2|2844.12|2836.42|2844.51|2836.81|2843.79|2836.09|29
1651675000000|2022-05-04 14:36:40|2844.19|2836.49|2844.37|2836.67|2844.56|2836.86|2843.84|2836.14|34
1651675010000|2022-05-04 14:36:50|2844.38|2836.68|2843.15|2835.45|2844.45|2836.75|2843.15|2835.45|37
1651675020000|2022-05-04 14:37:00|2843.12|2835.42|2842.86|2835.16|2843.62|2835.92|2842.54|2834.84|36
1651675030000|2022-05-04 14:37:10|2842.85|2835.15|2842.7|2835|2843.17|2835.47|2842.29|2834.59|37
1651675040000|2022-05-04 14:37:20|2842.97|2835.27|2843.3|2835.6|2843.7|2836|2842.97|2835.27|33
1651675050000|2022-05-04 14:37:30|2843.43|2835.73|2843.64|2835.94|2843.86|2836.16|2843.18|2835.48|34
1651675060000|2022-05-04 14:37:40|2843.63|2835.93|2845.15|2837.45|2845.3|2837.6|2843.63|2835.93|36
1651675070000|2022-05-04 14:37:50|2845.14|2837.44|2844.42|2836.72|2845.63|2837.93|2844.34|2836.64|33
1651675080000|2022-05-04 14:38:00|2844.34|2836.64|2844.38|2836.68|2844.61|2836.91|2843.83|2836.13|30
1651675090000|2022-05-04 14:38:10|2844.33|2836.63|2843.67|2835.97|2844.33|2836.63|2843.48|2835.78|28
1651675100000|2022-05-04 14:38:20|2843.5|2835.8|2843.66|2835.96|2843.79|2836.09|2843.5|2835.8|30
1651675110000|2022-05-04 14:38:30|2843.67|2835.97|2843.91|2836.21|2843.93|2836.23|2843.43|2835.73|33
1651675120000|2022-05-04 14:38:40|2843.65|2835.95|2844.31|2836.61|2844.54|2836.84|2843.62|2835.92|31
1651675130000|2022-05-04 14:38:50|2843.84|2836.14|2844.43|2836.73|2844.53|2836.83|2843.67|2835.97|34
1651675140000|2022-05-04 14:39:00|2844.38|2836.68|2844.52|2836.82|2844.56|2836.86|2844.31|2836.61|33
1651675150000|2022-05-04 14:39:10|2844.51|2836.81|2843.98|2836.28|2844.51|2836.81|2843.67|2835.97|32
1651675160000|2022-05-04 14:39:20|2843.96|2836.26|2844.72|2837.02|2844.78|2837.08|2843.96|2836.26|34
1651675170000|2022-05-04 14:39:30|2844.85|2837.15|2845.07|2837.37|2845.18|2837.48|2844.69|2836.99|32
1651675180000|2022-05-04 14:39:40|2845.03|2837.33|2845.71|2838.01|2845.77|2838.07|2845.03|2837.33|36
1651675190000|2022-05-04 14:39:50|2845.69|2837.99|2845.89|2838.19|2846.27|2838.57|2845.69|2837.99|35
1651675200000|2022-05-04 14:40:00|2845.94|2838.24|2844.96|2837.26|2846.24|2838.54|2844.37|2836.67|37
1651675210000|2022-05-04 14:40:10|2845.02|2837.32|2847.21|2839.51|2847.21|2839.51|2844.99|2837.29|37
1651675220000|2022-05-04 14:40:20|2846.78|2839.08|2846.69|2838.99|2847.5|2839.8|2846.64|2838.94|33
1651675230000|2022-05-04 14:40:30|2847.15|2839.45|2847.26|2839.56|2847.43|2839.73|2846.68|2838.98|27
1651675240000|2022-05-04 14:40:40|2847.31|2839.61|2848.21|2840.51|2848.31|2840.61|2847.21|2839.51|39
1651675250000|2022-05-04 14:40:50|2848.23|2840.53|2850.05|2842.35|2850.05|2842.35|2848.23|2840.53|34
1651675260000|2022-05-04 14:41:00|2850.06|2842.36|2849.49|2841.79|2850.4|2842.7|2848.82|2841.12|33
1651675270000|2022-05-04 14:41:10|2849.6|2841.9|2849.13|2841.43|2849.6|2841.9|2848.56|2840.86|27
1651675280000|2022-05-04 14:41:20|2849.12|2841.42|2849.43|2841.73|2849.88|2842.18|2849.12|2841.42|36
1651675290000|2022-05-04 14:41:30|2849.52|2841.82|2849.04|2841.34|2849.78|2842.08|2848.94|2841.24|31
1651675300000|2022-05-04 14:41:40|2848.85|2841.15|2848.95|2841.25|2848.97|2841.27|2848.74|2841.04|27
1651675310000|2022-05-04 14:41:50|2848.93|2841.23|2848.82|2841.12|2849.02|2841.32|2848.82|2841.12|20
1651675320000|2022-05-04 14:42:00|2848.85|2841.15|2848.76|2841.06|2848.85|2841.15|2848.29|2840.59|30
1651675330000|2022-05-04 14:42:10|2848.79|2841.09|2849.39|2841.69|2849.45|2841.75|2848.67|2840.97|35
1651675340000|2022-05-04 14:42:20|2849.38|2841.68|2849.14|2841.44|2849.65|2841.95|2848.85|2841.15|33
1651675350000|2022-05-04 14:42:30|2849.03|2841.33|2849.53|2841.83|2849.8|2842.1|2848.97|2841.27|37
1651675360000|2022-05-04 14:42:40|2849.47|2841.77|2848.91|2841.21|2849.62|2841.92|2848.8|2841.1|37
1651675370000|2022-05-04 14:42:50|2848.88|2841.18|2849.26|2841.56|2849.35|2841.65|2848.55|2840.85|27
1651675380000|2022-05-04 14:43:00|2849.33|2841.63|2849.5|2841.8|2849.94|2842.24|2849.03|2841.33|36
1651675390000|2022-05-04 14:43:10|2849.81|2842.11|2849.39|2841.69|2850.09|2842.39|2849.3|2841.6|32
1651675400000|2022-05-04 14:43:20|2849.73|2842.03|2849.05|2841.35|2849.78|2842.08|2849|2841.3|30
1651675410000|2022-05-04 14:43:30|2849.14|2841.44|2848.85|2841.15|2849.22|2841.52|2848.54|2840.84|29
1651675420000|2022-05-04 14:43:40|2848.77|2841.07|2849.04|2841.34|2849.04|2841.34|2848.57|2840.87|28
1651675430000|2022-05-04 14:43:50|2849.03|2841.33|2848.35|2840.65|2849.03|2841.33|2848.11|2840.41|29
1651675440000|2022-05-04 14:44:00|2848.04|2840.34|2847.81|2840.11|2848.58|2840.88|2847.57|2839.87|36
1651675450000|2022-05-04 14:44:10|2847.77|2840.07|2848.03|2840.33|2848.39|2840.69|2847.6|2839.9|32
1651675460000|2022-05-04 14:44:20|2847.8|2840.1|2848.09|2840.39|2848.34|2840.64|2847.8|2840.1|28
1651675470000|2022-05-04 14:44:30|2848.07|2840.37|2847.99|2840.29|2848.3|2840.6|2847.87|2840.17|28
1651675480000|2022-05-04 14:44:40|2847.94|2840.24|2847.88|2840.18|2848.23|2840.53|2847.87|2840.17|28
1651675490000|2022-05-04 14:44:50|2847.98|2840.28|2847.67|2839.97|2847.98|2840.28|2847.42|2839.72|7
1651675500000|2022-05-04 14:45:00|2847.74|2840.04|2847.72|2840.02|2848.11|2840.41|2847.24|2839.54|24
1651675510000|2022-05-04 14:45:10|2847.46|2839.76|2847.41|2839.71|2847.67|2839.97|2847.35|2839.65|23
1651675520000|2022-05-04 14:45:20|2847.74|2840.04|2849.32|2841.62|2849.32|2841.62|2847.74|2840.04|35
1651675530000|2022-05-04 14:45:30|2849.39|2841.69|2849.4|2841.7|2849.65|2841.95|2848.98|2841.28|35
1651675540000|2022-05-04 14:45:40|2848.94|2841.24|2849.44|2841.74|2849.52|2841.82|2848.94|2841.24|24
1651675550000|2022-05-04 14:45:50|2849.48|2841.78|2848.58|2840.88|2849.69|2841.99|2848.53|2840.83|25
1651675560000|2022-05-04 14:46:00|2848.59|2840.89|2849.03|2841.33|2849.12|2841.42|2848.58|2840.88|29
1651675570000|2022-05-04 14:46:10|2849.04|2841.34|2848.6|2840.9|2849.11|2841.41|2848.34|2840.64|26
1651675580000|2022-05-04 14:46:20|2848.48|2840.78|2848.09|2840.39|2848.6|2840.9|2848.09|2840.39|9
1651675590000|2022-05-04 14:46:30|2848.08|2840.38|2847.8|2840.1|2848.12|2840.42|2847.79|2840.09|18
1651675600000|2022-05-04 14:46:40|2847.81|2840.11|2848.25|2840.55|2848.25|2840.55|2847.72|2840.02|21
1651675610000|2022-05-04 14:46:50|2848.24|2840.54|2847.95|2840.25|2848.24|2840.54|2847.67|2839.97|22
1651675620000|2022-05-04 14:47:00|2847.83|2840.13|2848.3|2840.6|2848.55|2840.85|2847.78|2840.08|35
1651675630000|2022-05-04 14:47:10|2848.15|2840.45|2848.09|2840.39|2848.29|2840.59|2847.95|2840.25|21
1651675640000|2022-05-04 14:47:20|2848.18|2840.48|2848.21|2840.51|2848.27|2840.57|2847.98|2840.28|22
1651675650000|2022-05-04 14:47:30|2848.19|2840.49|2848.82|2841.12|2849.3|2841.6|2847.97|2840.27|35
1651675660000|2022-05-04 14:47:40|2849.26|2841.56|2848.34|2840.64|2849.55|2841.85|2848.18|2840.48|31
1651675670000|2022-05-04 14:47:50|2848.74|2841.04|2848.38|2840.68|2848.75|2841.05|2847.84|2840.14|33
1651675680000|2022-05-04 14:48:00|2848.34|2840.64|2847.83|2840.13|2848.34|2840.64|2847.51|2839.81|26
1651675690000|2022-05-04 14:48:10|2847.6|2839.9|2847.13|2839.43|2847.6|2839.9|2846.54|2838.84|33
1651675700000|2022-05-04 14:48:20|2846.98|2839.28|2846.82|2839.12|2847.06|2839.36|2846.49|2838.79|26
1651675710000|2022-05-04 14:48:30|2846.43|2838.73|2846.89|2839.19|2846.89|2839.19|2846.23|2838.53|31
1651675720000|2022-05-04 14:48:40|2846.69|2838.99|2847.13|2839.43|2847.35|2839.65|2846.23|2838.53|31
1651675730000|2022-05-04 14:48:50|2846.93|2839.23|2846.42|2838.72|2847.24|2839.54|2846.42|2838.72|33
1651675740000|2022-05-04 14:49:00|2846.49|2838.79|2846.24|2838.54|2846.62|2838.92|2845.54|2837.84|32
1651675750000|2022-05-04 14:49:10|2846.22|2838.52|2846.21|2838.51|2846.62|2838.92|2846.08|2838.38|33
1651675760000|2022-05-04 14:49:20|2846.23|2838.53|2846.6|2838.9|2846.91|2839.21|2846.2|2838.5|34
1651675770000|2022-05-04 14:49:30|2846.2|2838.5|2846.34|2838.64|2846.76|2839.06|2845.43|2837.73|32
1651675780000|2022-05-04 14:49:40|2846.12|2838.42|2845.19|2837.49|2846.34|2838.64|2845.05|2837.35|32
1651675790000|2022-05-04 14:49:50|2845.18|2837.48|2845.51|2837.81|2845.51|2837.81|2845.04|2837.34|33
1651675800000|2022-05-04 14:50:00|2845.33|2837.63|2845.29|2837.59|2845.51|2837.81|2845.11|2837.41|23
1651675810000|2022-05-04 14:50:10|2844.92|2837.22|2845.16|2837.46|2845.28|2837.58|2844.75|2837.05|21
1651675820000|2022-05-04 14:50:20|2845.02|2837.32|2845.07|2837.37|2845.29|2837.59|2844.54|2836.84|31
1651675830000|2022-05-04 14:50:30|2845.08|2837.38|2844|2836.3|2845.28|2837.58|2843.44|2835.74|24
1651675840000|2022-05-04 14:50:40|2843.95|2836.25|2843.34|2835.64|2844.13|2836.43|2843.3|2835.6|25
1651675850000|2022-05-04 14:50:50|2843.42|2835.72|2842.14|2834.44|2843.51|2835.81|2842.11|2834.41|33
1651675860000|2022-05-04 14:51:00|2842.13|2834.43|2840.74|2833.04|2842.43|2834.73|2840.74|2833.04|33
1651675870000|2022-05-04 14:51:10|2840.9|2833.2|2841.41|2833.71|2841.82|2834.12|2839.89|2832.19|39
1651675880000|2022-05-04 14:51:20|2841.42|2833.72|2841.9|2834.2|2841.99|2834.29|2840.89|2833.19|35
1651675890000|2022-05-04 14:51:30|2841.91|2834.21|2842.33|2834.63|2842.44|2834.74|2841.66|2833.96|31
1651675900000|2022-05-04 14:51:40|2842.65|2834.95|2843.2|2835.5|2844.28|2836.58|2842.65|2834.95|35
1651675910000|2022-05-04 14:51:50|2843.22|2835.52|2841.79|2834.09|2843.36|2835.66|2841.68|2833.98|37
1651675920000|2022-05-04 14:52:00|2841.76|2834.06|2841.69|2833.99|2842.11|2834.41|2841.63|2833.93|32
1651675930000|2022-05-04 14:52:10|2841.72|2834.02|2841.45|2833.75|2842.09|2834.39|2841.45|2833.75|27
1651675940000|2022-05-04 14:52:20|2841.4|2833.7|2841.63|2833.93|2841.77|2834.07|2841.39|2833.69|31
1651675950000|2022-05-04 14:52:30|2841.58|2833.88|2842.27|2834.57|2842.27|2834.57|2841.47|2833.77|37
1651675960000|2022-05-04 14:52:40|2842.18|2834.48|2842.71|2835.01|2842.87|2835.17|2841.86|2834.16|33
1651675970000|2022-05-04 14:52:50|2842.75|2835.05|2842.88|2835.18|2843.1|2835.4|2842.57|2834.87|36
1651675980000|2022-05-04 14:53:00|2842.86|2835.16|2844.05|2836.35|2844.09|2836.39|2842.73|2835.03|31
1651675990000|2022-05-04 14:53:10|2844.34|2836.64|2843.11|2835.41|2844.34|2836.64|2842.92|2835.22|33
1651676000000|2022-05-04 14:53:20|2843.12|2835.42|2843.07|2835.37|2843.41|2835.71|2842.75|2835.05|34
1651676010000|2022-05-04 14:53:30|2842.97|2835.27|2842.85|2835.15|2842.97|2835.27|2842.19|2834.49|34
1651676020000|2022-05-04 14:53:40|2842.67|2834.97|2842.6|2834.9|2842.91|2835.21|2842.48|2834.78|34
1651676030000|2022-05-04 14:53:50|2842.61|2834.91|2842.71|2835.01|2842.89|2835.19|2842.34|2834.64|34
1651676040000|2022-05-04 14:54:00|2842.54|2834.84|2842.13|2834.43|2842.89|2835.19|2841.96|2834.26|31
1651676050000|2022-05-04 14:54:10|2842.12|2834.42|2842.72|2835.02|2842.72|2835.02|2842.09|2834.39|28
1651676060000|2022-05-04 14:54:20|2842.77|2835.07|2842.72|2835.02|2842.86|2835.16|2842.58|2834.88|22
1651676070000|2022-05-04 14:54:30|2842.79|2835.09|2842.88|2835.18|2842.95|2835.25|2842.76|2835.06|27
1651676080000|2022-05-04 14:54:40|2842.87|2835.17|2842.03|2834.33|2842.91|2835.21|2842.03|2834.33|30
1651676090000|2022-05-04 14:54:50|2842.04|2834.34|2842.06|2834.36|2842.2|2834.5|2841.7|2834|14
1651676100000|2022-05-04 14:55:00|2841.65|2833.95|2841.64|2833.94|2842.09|2834.39|2841.38|2833.68|33
1651676110000|2022-05-04 14:55:10|2841.61|2833.91|2841.69|2833.99|2842.09|2834.39|2841.38|2833.68|29
1651676120000|2022-05-04 14:55:20|2841.64|2833.94|2842.13|2834.43|2842.15|2834.45|2841.59|2833.89|33
1651676130000|2022-05-04 14:55:30|2842.19|2834.49|2842.99|2835.29|2842.99|2835.29|2842.19|2834.49|35
1651676140000|2022-05-04 14:55:40|2843.04|2835.34|2843.64|2835.94|2843.75|2836.05|2842.89|2835.19|34
1651676150000|2022-05-04 14:55:50|2843.65|2835.95|2843.72|2836.02|2843.85|2836.15|2843.21|2835.51|37
1651676160000|2022-05-04 14:56:00|2843.74|2836.04|2844.13|2836.43|2844.5|2836.8|2843.35|2835.65|38
1651676170000|2022-05-04 14:56:10|2844.05|2836.35|2844.03|2836.33|2844.34|2836.64|2843.62|2835.92|34
1651676180000|2022-05-04 14:56:20|2843.69|2835.99|2844.08|2836.38|2844.27|2836.57|2843.66|2835.96|34
1651676190000|2022-05-04 14:56:30|2843.68|2835.98|2844.35|2836.65|2844.85|2837.15|2843.68|2835.98|34
1651676200000|2022-05-04 14:56:40|2843.97|2836.27|2844.2|2836.5|2844.64|2836.94|2843.95|2836.25|33
1651676210000|2022-05-04 14:56:50|2844.16|2836.46|2844.22|2836.52|2844.24|2836.54|2843.98|2836.28|26
1651676220000|2022-05-04 14:57:00|2844.18|2836.48|2843.59|2835.89|2844.19|2836.49|2843.59|2835.89|17
1651676230000|2022-05-04 14:57:10|2843.67|2835.97|2843.21|2835.51|2843.78|2836.08|2843.2|2835.5|26
1651676240000|2022-05-04 14:57:20|2843.2|2835.5|2842.57|2834.87|2843.2|2835.5|2842.56|2834.86|14
1651676250000|2022-05-04 14:57:30|2842.58|2834.88|2842.43|2834.73|2842.7|2835|2842.37|2834.67|10
1651676260000|2022-05-04 14:57:40|2842.44|2834.74|2842.99|2835.29|2843.11|2835.41|2842.36|2834.66|29
1651676270000|2022-05-04 14:57:50|2842.67|2834.97|2840.92|2833.22|2843.11|2835.41|2840.58|2832.88|35
1651676280000|2022-05-04 14:58:00|2840.78|2833.08|2842.12|2834.42|2842.2|2834.5|2840.71|2833.01|34
1651676290000|2022-05-04 14:58:10|2841.92|2834.22|2841.69|2833.99|2841.92|2834.22|2840.98|2833.28|27
1651676300000|2022-05-04 14:58:20|2841.8|2834.1|2842.23|2834.53|2842.23|2834.53|2841.5|2833.8|30
1651676310000|2022-05-04 14:58:30|2842.28|2834.58|2842.29|2834.59|2842.33|2834.63|2842.1|2834.4|35
1651676320000|2022-05-04 14:58:40|2842.3|2834.6|2842.31|2834.61|2842.35|2834.65|2842.2|2834.5|30
1651676330000|2022-05-04 14:58:50|2842.35|2834.65|2843.1|2835.4|2843.17|2835.47|2842.28|2834.58|35
1651676340000|2022-05-04 14:59:00|2843.08|2835.38|2843.09|2835.39|2843.24|2835.54|2843.08|2835.38|34
1651676350000|2022-05-04 14:59:10|2843.16|2835.46|2842.25|2834.55|2843.21|2835.51|2842.25|2834.55|22
1651676360000|2022-05-04 14:59:20|2842.44|2834.74|2841.71|2834.01|2842.44|2834.74|2841.61|2833.91|15
1651676370000|2022-05-04 14:59:30|2841.8|2834.1|2841.68|2833.98|2842.3|2834.6|2841.51|2833.81|28
1651676380000|2022-05-04 14:59:40|2841.52|2833.82|2841.77|2834.07|2841.8|2834.1|2841.51|2833.81|30
1651676390000|2022-05-04 14:59:50|2841.52|2833.82|2841.73|2834.03|2841.8|2834.1|2841.37|2833.67|31
1651676400000|2022-05-04 15:00:00|2841.75|2834.05|2841.44|2833.74|2841.96|2834.26|2841.43|2833.73|23
1651676410000|2022-05-04 15:00:10|2841.43|2833.73|2841.48|2833.78|2841.66|2833.96|2841.36|2833.66|10
1651676420000|2022-05-04 15:00:20|2841.67|2833.97|2841.7|2834|2841.76|2834.06|2841.66|2833.96|9
1651676430000|2022-05-04 15:00:30|2841.69|2833.99|2842.51|2834.81|2842.81|2835.11|2841.69|2833.99|26
1651676440000|2022-05-04 15:00:40|2842.45|2834.75|2842.61|2834.91|2842.61|2834.91|2842.42|2834.72|23
1651676450000|2022-05-04 15:00:50|2842.55|2834.85|2841.71|2834.01|2842.61|2834.91|2841.69|2833.99|16
1651676460000|2022-05-04 15:01:00|2841.44|2833.74|2841.51|2833.81|2841.86|2834.16|2841.44|2833.74|29
1651676470000|2022-05-04 15:01:10|2841.44|2833.74|2841.68|2833.98|2841.74|2834.04|2841.44|2833.74|29
1651676480000|2022-05-04 15:01:20|2841.7|2834|2841.36|2833.66|2841.7|2834|2841.06|2833.36|31
1651676490000|2022-05-04 15:01:30|2841.46|2833.76|2841.79|2834.09|2841.83|2834.13|2840.82|2833.12|22
1651676500000|2022-05-04 15:01:40|2841.83|2834.13|2842.32|2834.62|2843.04|2835.34|2841.6|2833.9|36
1651676510000|2022-05-04 15:01:50|2842.83|2835.13|2842.57|2834.87|2843.28|2835.58|2842.12|2834.42|37
1651676520000|2022-05-04 15:02:00|2842.56|2834.86|2841.77|2834.07|2842.9|2835.2|2841.76|2834.06|23
1651676530000|2022-05-04 15:02:10|2841.71|2834.01|2840.79|2833.09|2841.77|2834.07|2840.69|2832.99|29
1651676540000|2022-05-04 15:02:20|2840.59|2832.89|2838.5|2830.8|2840.79|2833.09|2838.33|2830.63|37
1651676550000|2022-05-04 15:02:30|2838.52|2830.82|2839.86|2832.16|2839.93|2832.23|2838.32|2830.62|34
1651676560000|2022-05-04 15:02:40|2839.96|2832.26|2840.08|2832.38|2840.49|2832.79|2839.96|2832.26|22
1651676570000|2022-05-04 15:02:50|2840.06|2832.36|2838.32|2830.62|2840.06|2832.36|2838.21|2830.51|27
1651676580000|2022-05-04 15:03:00|2838.39|2830.69|2837.58|2829.88|2838.39|2830.69|2837.55|2829.85|34
1651676590000|2022-05-04 15:03:10|2837.53|2829.83|2839.09|2831.39|2839.21|2831.51|2837.53|2829.83|38
1651676600000|2022-05-04 15:03:20|2838.75|2831.05|2839.61|2831.91|2839.85|2832.15|2838.7|2831|32
1651676610000|2022-05-04 15:03:30|2839.65|2831.95|2839.1|2831.4|2839.81|2832.11|2838.94|2831.24|20
1651676620000|2022-05-04 15:03:40|2839.05|2831.35|2840.56|2832.86|2840.56|2832.86|2839.03|2831.33|33
1651676630000|2022-05-04 15:03:50|2840.39|2832.69|2839.35|2831.65|2840.61|2832.91|2839.17|2831.47|27
1651676640000|2022-05-04 15:04:00|2839.39|2831.69|2837.2|2829.5|2839.39|2831.69|2837.2|2829.5|28
1651676650000|2022-05-04 15:04:10|2837.31|2829.61|2838.66|2830.96|2838.73|2831.03|2837.2|2829.5|32
1651676660000|2022-05-04 15:04:20|2838.69|2830.99|2839.34|2831.64|2839.34|2831.64|2838.66|2830.96|28
1651676670000|2022-05-04 15:04:30|2839.28|2831.58|2839.39|2831.69|2840.09|2832.39|2838.86|2831.16|37
1651676680000|2022-05-04 15:04:40|2839.37|2831.67|2839.42|2831.72|2840.14|2832.44|2839.24|2831.54|34
1651676690000|2022-05-04 15:04:50|2839.43|2831.73|2839.25|2831.55|2840.29|2832.59|2839.25|2831.55|30
1651676700000|2022-05-04 15:05:00|2839.28|2831.58|2836.05|2828.35|2839.74|2832.04|2835.97|2828.27|38
1651676710000|2022-05-04 15:05:10|2836.06|2828.36|2837.36|2829.66|2837.41|2829.71|2835.92|2828.22|33
1651676720000|2022-05-04 15:05:20|2837.4|2829.7|2836.82|2829.12|2837.45|2829.75|2836.29|2828.59|36
1651676730000|2022-05-04 15:05:30|2836.8|2829.1|2836.05|2828.35|2836.84|2829.14|2835.84|2828.14|33
1651676740000|2022-05-04 15:05:40|2835.99|2828.29|2835.85|2828.15|2836.37|2828.67|2835.8|2828.1|31
1651676750000|2022-05-04 15:05:50|2835.83|2828.13|2835.48|2827.78|2835.83|2828.13|2835.39|2827.69|22
1651676760000|2022-05-04 15:06:00|2835.43|2827.73|2834.95|2827.25|2835.48|2827.78|2834.29|2826.59|33
1651676770000|2022-05-04 15:06:10|2835.13|2827.43|2834.32|2826.62|2835.88|2828.18|2834|2826.3|37
1651676780000|2022-05-04 15:06:20|2834.49|2826.79|2833.2|2825.5|2834.49|2826.79|2833.11|2825.41|26
1651676790000|2022-05-04 15:06:30|2832.96|2825.26|2829.79|2822.09|2833.57|2825.87|2829.66|2821.96|35
1651676800000|2022-05-04 15:06:40|2829.5|2821.8|2832.41|2824.71|2832.41|2824.71|2829.5|2821.8|39
1651676810000|2022-05-04 15:06:50|2832.17|2824.47|2832.09|2824.39|2834.31|2826.61|2832.09|2824.39|38
1651676820000|2022-05-04 15:07:00|2832.22|2824.52|2832.49|2824.79|2832.49|2824.79|2829.99|2822.29|37
1651676830000|2022-05-04 15:07:10|2832.13|2824.43|2830.65|2822.95|2832.77|2825.07|2830.34|2822.64|35
1651676840000|2022-05-04 15:07:20|2830.33|2822.63|2830.96|2823.26|2831.45|2823.75|2829.98|2822.28|36
1651676850000|2022-05-04 15:07:30|2831.06|2823.36|2831.35|2823.65|2832.03|2824.33|2830.78|2823.08|30
1651676860000|2022-05-04 15:07:40|2831.07|2823.37|2831.86|2824.16|2831.86|2824.16|2831.06|2823.36|35
1651676870000|2022-05-04 15:07:50|2831.29|2823.59|2831.81|2824.11|2831.95|2824.25|2831.26|2823.56|39
1651676880000|2022-05-04 15:08:00|2831.38|2823.68|2833.03|2825.33|2833.47|2825.77|2831.35|2823.65|35
1651676890000|2022-05-04 15:08:10|2832.87|2825.17|2834.18|2826.48|2834.26|2826.56|2832.72|2825.02|36
1651676900000|2022-05-04 15:08:20|2834.16|2826.46|2834.98|2827.28|2834.98|2827.28|2833.96|2826.26|35
1651676910000|2022-05-04 15:08:30|2835.01|2827.31|2835.77|2828.07|2836.46|2828.76|2835.01|2827.31|37
1651676920000|2022-05-04 15:08:40|2835.73|2828.03|2835.78|2828.08|2835.84|2828.14|2835.48|2827.78|31
1651676930000|2022-05-04 15:08:50|2835.69|2827.99|2836.36|2828.66|2836.56|2828.86|2835.69|2827.99|30
1651676940000|2022-05-04 15:09:00|2836.5|2828.8|2836.22|2828.52|2836.58|2828.88|2836.01|2828.31|33
1651676950000|2022-05-04 15:09:10|2836.3|2828.6|2836.53|2828.83|2836.65|2828.95|2836.01|2828.31|27
1651676960000|2022-05-04 15:09:20|2836.46|2828.76|2836.9|2829.2|2837.14|2829.44|2836.33|2828.63|32
1651676970000|2022-05-04 15:09:30|2836.89|2829.19|2836.62|2828.92|2837.26|2829.56|2836.43|2828.73|35
1651676980000|2022-05-04 15:09:40|2836.38|2828.68|2837.05|2829.35|2837.27|2829.57|2835.81|2828.11|33
1651676990000|2022-05-04 15:09:50|2837.22|2829.52|2839.35|2831.65|2839.38|2831.68|2836.9|2829.2|39
1651677000000|2022-05-04 15:10:00|2839.43|2831.73|2841.33|2833.63|2841.47|2833.77|2839.22|2831.52|37
1651677010000|2022-05-04 15:10:10|2841.06|2833.36|2841.03|2833.33|2841.28|2833.58|2840.29|2832.59|38
1651677020000|2022-05-04 15:10:20|2840.93|2833.23|2841|2833.3|2841.29|2833.59|2840.9|2833.2|33
1651677030000|2022-05-04 15:10:30|2840.98|2833.28|2839.85|2832.15|2840.98|2833.28|2839.26|2831.56|37
1651677040000|2022-05-04 15:10:40|2839.74|2832.04|2839.91|2832.21|2839.93|2832.23|2839.19|2831.49|34
1651677050000|2022-05-04 15:10:50|2839.6|2831.9|2839.93|2832.23|2840.25|2832.55|2839.48|2831.78|33
1651677060000|2022-05-04 15:11:00|2840.01|2832.31|2841.28|2833.58|2841.55|2833.85|2839.83|2832.13|36
1651677070000|2022-05-04 15:11:10|2841.12|2833.42|2841.24|2833.54|2841.71|2834.01|2841.12|2833.42|34
1651677080000|2022-05-04 15:11:20|2841.18|2833.48|2841.13|2833.43|2841.35|2833.65|2840.81|2833.11|30
1651677090000|2022-05-04 15:11:30|2841.06|2833.36|2838.7|2831|2841.13|2833.43|2838.7|2831|24
1651677100000|2022-05-04 15:11:40|2838.63|2830.93|2837.89|2830.19|2838.68|2830.98|2837.89|2830.19|29
1651677110000|2022-05-04 15:11:50|2837.84|2830.14|2836.7|2829|2837.89|2830.19|2836.18|2828.48|31
1651677120000|2022-05-04 15:12:00|2836.21|2828.51|2835.22|2827.52|2836.87|2829.17|2834.74|2827.04|34
1651677130000|2022-05-04 15:12:10|2835.23|2827.53|2835.48|2827.78|2835.5|2827.8|2834.63|2826.93|37
1651677140000|2022-05-04 15:12:20|2835.18|2827.48|2834.39|2826.69|2835.41|2827.71|2834.37|2826.67|34
1651677150000|2022-05-04 15:12:30|2834.4|2826.7|2835.87|2828.17|2835.87|2828.17|2833.73|2826.03|33
1651677160000|2022-05-04 15:12:40|2835.35|2827.65|2835.22|2827.52|2836.02|2828.32|2834.63|2826.93|29
1651677170000|2022-05-04 15:12:50|2835.15|2827.45|2835.44|2827.74|2835.57|2827.87|2835|2827.3|33
1651677180000|2022-05-04 15:13:00|2835.54|2827.84|2835.42|2827.72|2835.72|2828.02|2834.87|2827.17|34
1651677190000|2022-05-04 15:13:10|2835.12|2827.42|2834.97|2827.27|2835.43|2827.73|2834.57|2826.87|34
1651677200000|2022-05-04 15:13:20|2834.99|2827.29|2834.62|2826.92|2835.57|2827.87|2834.53|2826.83|32
1651677210000|2022-05-04 15:13:30|2834.58|2826.88|2833.81|2826.11|2834.81|2827.11|2833.76|2826.06|34
1651677220000|2022-05-04 15:13:40|2833.67|2825.97|2834.93|2827.23|2835.07|2827.37|2833.52|2825.82|37
1651677230000|2022-05-04 15:13:50|2834.92|2827.22|2835.17|2827.47|2835.5|2827.8|2834.5|2826.8|35
1651677240000|2022-05-04 15:14:00|2835.03|2827.33|2834.98|2827.28|2835.15|2827.45|2834.4|2826.7|30
1651677250000|2022-05-04 15:14:10|2834.62|2826.92|2834.72|2827.02|2835.66|2827.96|2834.62|2826.92|36
1651677260000|2022-05-04 15:14:20|2834.79|2827.09|2834.6|2826.9|2835.53|2827.83|2834.42|2826.72|27
1651677270000|2022-05-04 15:14:30|2834.45|2826.75|2835.51|2827.81|2835.74|2828.04|2833.78|2826.08|35
1651677280000|2022-05-04 15:14:40|2835.5|2827.8|2834.69|2826.99|2836.08|2828.38|2834.66|2826.96|39
1651677290000|2022-05-04 15:14:50|2834.78|2827.08|2835.31|2827.61|2835.45|2827.75|2834.75|2827.05|37
1651677300000|2022-05-04 15:15:00|2834.78|2827.08|2835.46|2827.76|2835.7|2828|2834.68|2826.98|37
1651677310000|2022-05-04 15:15:10|2836.41|2828.71|2836.01|2828.31|2836.48|2828.78|2835.42|2827.72|36
1651677320000|2022-05-04 15:15:20|2836.04|2828.34|2837.35|2829.65|2837.35|2829.65|2835.34|2827.64|37
1651677330000|2022-05-04 15:15:30|2837.34|2829.64|2837.84|2830.14|2838.1|2830.4|2836.55|2828.85|37
1651677340000|2022-05-04 15:15:40|2837.61|2829.91|2837.65|2829.95|2838.03|2830.33|2836.84|2829.14|26
1651677350000|2022-05-04 15:15:50|2837.49|2829.79|2838.07|2830.37|2838.16|2830.46|2837.49|2829.79|33
1651677360000|2022-05-04 15:16:00|2838.05|2830.35|2839.96|2832.26|2839.96|2832.26|2837.5|2829.8|37
1651677370000|2022-05-04 15:16:10|2839.57|2831.87|2839.82|2832.12|2840.44|2832.74|2839.32|2831.62|38
1651677380000|2022-05-04 15:16:20|2839.32|2831.62|2840.63|2832.93|2840.72|2833.02|2839.32|2831.62|40
1651677390000|2022-05-04 15:16:30|2840.64|2832.94|2839.8|2832.1|2841.3|2833.6|2839.8|2832.1|37
1651677400000|2022-05-04 15:16:40|2839.95|2832.25|2840.85|2833.15|2841.17|2833.47|2839.66|2831.96|37
1651677410000|2022-05-04 15:16:50|2840.88|2833.18|2840.64|2832.94|2841.08|2833.38|2840.4|2832.7|37
1651677420000|2022-05-04 15:17:00|2840.57|2832.87|2840.86|2833.16|2841.03|2833.33|2840.49|2832.79|34
1651677430000|2022-05-04 15:17:10|2840.87|2833.17|2840.06|2832.36|2840.97|2833.27|2839.92|2832.22|36
1651677440000|2022-05-04 15:17:20|2840.01|2832.31|2839.8|2832.1|2840.02|2832.32|2839.22|2831.52|36
1651677450000|2022-05-04 15:17:30|2839.79|2832.09|2839.52|2831.82|2839.79|2832.09|2839.22|2831.52|34
1651677460000|2022-05-04 15:17:40|2839.51|2831.81|2840.13|2832.43|2840.13|2832.43|2839.23|2831.53|36
1651677470000|2022-05-04 15:17:50|2840.11|2832.41|2840.09|2832.39|2840.12|2832.42|2839.05|2831.35|34
1651677480000|2022-05-04 15:18:00|2839.85|2832.15|2840.3|2832.6|2840.3|2832.6|2839.22|2831.52|27
1651677490000|2022-05-04 15:18:10|2839.51|2831.81|2840.1|2832.4|2840.23|2832.53|2839.51|2831.81|21
1651677500000|2022-05-04 15:18:20|2840.09|2832.39|2840.12|2832.42|2840.23|2832.53|2840.02|2832.32|26
1651677510000|2022-05-04 15:18:30|2840.1|2832.4|2840.04|2832.34|2840.28|2832.58|2840.04|2832.34|28
1651677520000|2022-05-04 15:18:40|2840.28|2832.58|2840.19|2832.49|2840.28|2832.58|2839.87|2832.17|30
1651677530000|2022-05-04 15:18:50|2840.14|2832.44|2841.41|2833.71|2841.45|2833.75|2840.14|2832.44|29
1651677540000|2022-05-04 15:19:00|2841.43|2833.73|2841.71|2834.01|2841.87|2834.17|2841.11|2833.41|34
1651677550000|2022-05-04 15:19:10|2841.42|2833.72|2841.52|2833.82|2841.92|2834.22|2841.37|2833.67|35
1651677560000|2022-05-04 15:19:20|2841.19|2833.49|2841.45|2833.75|2841.6|2833.9|2840.87|2833.17|36
1651677570000|2022-05-04 15:19:30|2841.41|2833.71|2841.41|2833.71|2841.59|2833.89|2840.87|2833.17|32
1651677580000|2022-05-04 15:19:40|2841.59|2833.89|2841.83|2834.13|2841.98|2834.28|2841.28|2833.58|30
1651677590000|2022-05-04 15:19:50|2841.92|2834.22|2841.66|2833.96|2842.03|2834.33|2841.21|2833.51|28
1651677600000|2022-05-04 15:20:00|2841.77|2834.07|2841.59|2833.89|2841.77|2834.07|2840.93|2833.23|22
1651677610000|2022-05-04 15:20:10|2841.44|2833.74|2840.96|2833.26|2842.02|2834.32|2840.67|2832.97|31
1651677620000|2022-05-04 15:20:20|2840.67|2832.97|2841.07|2833.37|2841.17|2833.47|2840.67|2832.97|24
1651677630000|2022-05-04 15:20:30|2841.06|2833.36|2840.49|2832.79|2841.07|2833.37|2840.49|2832.79|17
1651677640000|2022-05-04 15:20:40|2840.47|2832.77|2840.5|2832.8|2840.52|2832.82|2840.42|2832.72|23
1651677650000|2022-05-04 15:20:50|2840.21|2832.51|2839.17|2831.47|2840.51|2832.81|2839.03|2831.33|20
1651677660000|2022-05-04 15:21:00|2839.06|2831.36|2839.59|2831.89|2839.63|2831.93|2838.81|2831.11|18
1651677670000|2022-05-04 15:21:10|2839.43|2831.73|2839.44|2831.74|2839.44|2831.74|2839.11|2831.41|10
1651677680000|2022-05-04 15:21:20|2839.15|2831.45|2840.02|2832.32|2840.18|2832.48|2839.15|2831.45|28
1651677690000|2022-05-04 15:21:30|2839.27|2831.57|2839.92|2832.22|2839.92|2832.22|2839.27|2831.57|8
1651677700000|2022-05-04 15:21:40|2839.63|2831.93|2839.45|2831.75|2839.79|2832.09|2839.45|2831.75|13
1651677710000|2022-05-04 15:21:50|2839.44|2831.74|2839.4|2831.7|2839.44|2831.74|2839.11|2831.41|6
1651677720000|2022-05-04 15:22:00|2839.39|2831.69|2839.46|2831.76|2839.46|2831.76|2838.86|2831.16|22
1651677730000|2022-05-04 15:22:10|2839.1|2831.4|2838.81|2831.11|2839.46|2831.76|2838.47|2830.77|13
1651677750000|2022-05-04 15:22:30|2838.15|2830.45|2838.09|2830.39|2838.81|2831.11|2837.82|2830.12|9
1651677760000|2022-05-04 15:22:40|2838.08|2830.38|2838.03|2830.33|2838.08|2830.38|2837.85|2830.15|6
1651677770000|2022-05-04 15:22:50|2838.01|2830.31|2838.01|2830.31|2838.31|2830.61|2838.01|2830.31|14
1651677780000|2022-05-04 15:23:00|2838.02|2830.32|2837.98|2830.28|2838.31|2830.61|2837.97|2830.27|16
1651677790000|2022-05-04 15:23:10|2837.99|2830.29|2838.19|2830.49|2838.21|2830.51|2837.97|2830.27|6
1651677800000|2022-05-04 15:23:20|2837.95|2830.25|2838.19|2830.49|2838.19|2830.49|2837.95|2830.25|3
1651677810000|2022-05-04 15:23:30|2837.91|2830.21|2838.48|2830.78|2838.48|2830.78|2837.66|2829.96|23
1651677820000|2022-05-04 15:23:40|2837.89|2830.19|2839.12|2831.42|2839.12|2831.42|2837.83|2830.13|34
1651677830000|2022-05-04 15:23:50|2839.09|2831.39|2838.47|2830.77|2839.09|2831.39|2838.28|2830.58|29
1651677840000|2022-05-04 15:24:00|2839.05|2831.35|2839.88|2832.18|2840.14|2832.44|2838.75|2831.05|34
1651677850000|2022-05-04 15:24:10|2839.98|2832.28|2838.74|2831.04|2839.98|2832.28|2838.63|2830.93|25
1651677860000|2022-05-04 15:24:20|2839.08|2831.38|2839.02|2831.32|2839.26|2831.56|2838.4|2830.7|25
1651677870000|2022-05-04 15:24:30|2838.42|2830.72|2839.16|2831.46|2839.38|2831.68|2838.41|2830.71|34
1651677880000|2022-05-04 15:24:40|2838.48|2830.78|2838.58|2830.88|2839.16|2831.46|2838.33|2830.63|28
1651677890000|2022-05-04 15:24:50|2839.29|2831.59|2839.89|2832.19|2839.95|2832.25|2838.61|2830.91|27
1651677900000|2022-05-04 15:25:00|2839.91|2832.21|2839.88|2832.18|2840.29|2832.59|2838.85|2831.15|28
1651677910000|2022-05-04 15:25:10|2839.31|2831.61|2840.6|2832.9|2840.97|2833.27|2839.31|2831.61|31
1651677920000|2022-05-04 15:25:20|2839.87|2832.17|2840.62|2832.92|2840.75|2833.05|2839.87|2832.17|36
1651677930000|2022-05-04 15:25:30|2840.64|2832.94|2840.62|2832.92|2840.92|2833.22|2840.05|2832.35|35
1651677940000|2022-05-04 15:25:40|2840.87|2833.17|2840.6|2832.9|2840.9|2833.2|2840.54|2832.84|32
1651677950000|2022-05-04 15:25:50|2840.56|2832.86|2840.54|2832.84|2840.73|2833.03|2840.37|2832.67|16
1651677960000|2022-05-04 15:26:00|2840.55|2832.85|2840.92|2833.22|2840.92|2833.22|2840.31|2832.61|28
1651677970000|2022-05-04 15:26:10|2840.93|2833.23|2840.9|2833.2|2841.12|2833.42|2840.82|2833.12|28
1651677980000|2022-05-04 15:26:20|2840.89|2833.19|2840.86|2833.16|2841.25|2833.55|2840.72|2833.02|14
1651677990000|2022-05-04 15:26:30|2840.77|2833.07|2839.9|2832.2|2840.77|2833.07|2839.86|2832.16|20
1651678000000|2022-05-04 15:26:40|2839.88|2832.18|2839.25|2831.55|2839.95|2832.25|2839.02|2831.32|23
1651678010000|2022-05-04 15:26:50|2839.46|2831.76|2838.7|2831|2839.46|2831.76|2838.53|2830.83|26
1651678020000|2022-05-04 15:27:00|2838.82|2831.12|2837.66|2829.96|2838.82|2831.12|2837.66|2829.96|29
1651678030000|2022-05-04 15:27:10|2838.18|2830.48|2838.63|2830.93|2838.88|2831.18|2837.63|2829.93|28
1651678040000|2022-05-04 15:27:20|2838.77|2831.07|2838.91|2831.21|2838.95|2831.25|2838.6|2830.9|28
1651678050000|2022-05-04 15:27:30|2838.89|2831.19|2838.87|2831.17|2838.91|2831.21|2838.71|2831.01|13
1651678060000|2022-05-04 15:27:40|2838.89|2831.19|2838.18|2830.48|2838.93|2831.23|2838|2830.3|18
1651678070000|2022-05-04 15:27:50|2837.97|2830.27|2837.27|2829.57|2838.18|2830.48|2837.24|2829.54|21
1651678080000|2022-05-04 15:28:00|2837.26|2829.56|2837.65|2829.95|2837.65|2829.95|2836.75|2829.05|25
1651678090000|2022-05-04 15:28:10|2838.05|2830.35|2838.2|2830.5|2838.23|2830.53|2837.96|2830.26|27
1651678100000|2022-05-04 15:28:20|2838.18|2830.48|2837.39|2829.69|2838.2|2830.5|2837.39|2829.69|22
1651678110000|2022-05-04 15:28:30|2836.95|2829.25|2837.13|2829.43|2837.61|2829.91|2836.51|2828.81|29
1651678120000|2022-05-04 15:28:40|2837.12|2829.42|2835.34|2827.64|2837.26|2829.56|2835.34|2827.64|27
1651678130000|2022-05-04 15:28:50|2835.2|2827.5|2835.42|2827.72|2835.51|2827.81|2834.82|2827.12|30
1651678140000|2022-05-04 15:29:00|2835.36|2827.66|2835.53|2827.83|2835.58|2827.88|2835.15|2827.45|19
1651678150000|2022-05-04 15:29:10|2835.58|2827.88|2836.15|2828.45|2836.15|2828.45|2835.44|2827.74|30
1651678160000|2022-05-04 15:29:20|2836.28|2828.58|2836.41|2828.71|2836.49|2828.79|2836.22|2828.52|35
1651678170000|2022-05-04 15:29:30|2836.39|2828.69|2836.13|2828.43|2836.5|2828.8|2836.13|2828.43|27
1651678180000|2022-05-04 15:29:40|2836.14|2828.44|2836.35|2828.65|2836.4|2828.7|2836.12|2828.42|23
1651678190000|2022-05-04 15:29:50|2836.12|2828.42|2835.91|2828.21|2837.01|2829.31|2835.89|2828.19|27
1651678200000|2022-05-04 15:30:00|2836.73|2829.03|2836.92|2829.22|2837.05|2829.35|2835.83|2828.13|33
1651678210000|2022-05-04 15:30:10|2836.01|2828.31|2835.76|2828.06|2837.1|2829.4|2835.63|2827.93|25
1651678220000|2022-05-04 15:30:20|2835.13|2827.43|2834.1|2826.4|2835.76|2828.06|2833.92|2826.22|32
1651678230000|2022-05-04 15:30:30|2833.96|2826.26|2835.82|2828.12|2835.83|2828.13|2833.96|2826.26|32
1651678240000|2022-05-04 15:30:40|2835.81|2828.11|2835.55|2827.85|2835.81|2828.11|2835.55|2827.85|13
1651678250000|2022-05-04 15:30:50|2835.3|2827.6|2834.56|2826.86|2835.3|2827.6|2834.28|2826.58|21
1651678260000|2022-05-04 15:31:00|2834.55|2826.85|2833.75|2826.05|2834.55|2826.85|2833.44|2825.74|30
1651678270000|2022-05-04 15:31:10|2833.74|2826.04|2833.45|2825.75|2833.83|2826.13|2833.26|2825.56|25
1651678280000|2022-05-04 15:31:20|2833.46|2825.76|2833.28|2825.58|2833.69|2825.99|2832.84|2825.14|32
1651678290000|2022-05-04 15:31:30|2833.02|2825.32|2833.33|2825.63|2833.33|2825.63|2832.6|2824.9|32
1651678300000|2022-05-04 15:31:40|2833.44|2825.74|2833.26|2825.56|2833.44|2825.74|2832.64|2824.94|32
1651678310000|2022-05-04 15:31:50|2833.16|2825.46|2833.48|2825.78|2833.81|2826.11|2832.75|2825.05|23
1651678320000|2022-05-04 15:32:00|2833.45|2825.75|2833.51|2825.81|2833.51|2825.81|2833.28|2825.58|18
1651678330000|2022-05-04 15:32:10|2833.43|2825.73|2833.17|2825.47|2833.51|2825.81|2833.17|2825.47|12
1651678340000|2022-05-04 15:32:20|2833.16|2825.46|2832.69|2824.99|2833.17|2825.47|2832.68|2824.98|22
1651678350000|2022-05-04 15:32:30|2832.68|2824.98|2832.41|2824.71|2832.69|2824.99|2832.41|2824.71|9
1651678360000|2022-05-04 15:32:40|2832.44|2824.74|2832.97|2825.27|2832.97|2825.27|2832.44|2824.74|22
1651678370000|2022-05-04 15:32:50|2833.02|2825.32|2832.75|2825.05|2833.16|2825.46|2832.22|2824.52|25
1651678380000|2022-05-04 15:33:00|2832.21|2824.51|2832.15|2824.45|2832.92|2825.22|2831.82|2824.12|26
1651678390000|2022-05-04 15:33:10|2833.11|2825.41|2832.81|2825.11|2833.12|2825.42|2832.07|2824.37|26
1651678400000|2022-05-04 15:33:20|2832.8|2825.1|2832.3|2824.6|2833.34|2825.64|2832.29|2824.59|34
1651678410000|2022-05-04 15:33:30|2832.83|2825.13|2833.16|2825.46|2833.33|2825.63|2832.28|2824.58|29
1651678420000|2022-05-04 15:33:40|2833.24|2825.54|2833.11|2825.41|2833.24|2825.54|2832.88|2825.18|24
1651678430000|2022-05-04 15:33:50|2833.12|2825.42|2832.68|2824.98|2833.21|2825.51|2832.68|2824.98|13
1651678440000|2022-05-04 15:34:00|2832.51|2824.81|2832.46|2824.76|2832.52|2824.82|2832.36|2824.66|8
1651678450000|2022-05-04 15:34:10|2832.47|2824.77|2832.46|2824.76|2832.47|2824.77|2832.46|2824.76|4
1651678460000|2022-05-04 15:34:20|2832.45|2824.75|2832.56|2824.86|2832.56|2824.86|2832.28|2824.58|9
1651678470000|2022-05-04 15:34:30|2832.55|2824.85|2831.98|2824.28|2832.93|2825.23|2831.95|2824.25|34
1651678480000|2022-05-04 15:34:40|2832.48|2824.78|2833.08|2825.38|2833.09|2825.39|2831.93|2824.23|33
1651678490000|2022-05-04 15:34:50|2833.06|2825.36|2833.17|2825.47|2833.21|2825.51|2833.06|2825.36|17
1651678500000|2022-05-04 15:35:00|2833.18|2825.48|2833.29|2825.59|2833.56|2825.86|2832.59|2824.89|33
1651678510000|2022-05-04 15:35:10|2833.38|2825.68|2833.13|2825.43|2833.43|2825.73|2833.13|2825.43|25
1651678520000|2022-05-04 15:35:20|2833.34|2825.64|2832.81|2825.11|2833.61|2825.91|2832.74|2825.04|22
1651678530000|2022-05-04 15:35:30|2832.87|2825.17|2832.79|2825.09|2832.87|2825.17|2832.71|2825.01|12
1651678540000|2022-05-04 15:35:40|2832.78|2825.08|2832.15|2824.45|2833.32|2825.62|2832.15|2824.45|17
1651678550000|2022-05-04 15:35:50|2833.32|2825.62|2831.94|2824.24|2833.32|2825.62|2831.84|2824.14|32
1651678560000|2022-05-04 15:36:00|2832.59|2824.89|2832.82|2825.12|2833.54|2825.84|2832.32|2824.62|35
1651678570000|2022-05-04 15:36:10|2832.73|2825.03|2833|2825.3|2833.61|2825.91|2832.73|2825.03|34
1651678580000|2022-05-04 15:36:20|2833.48|2825.78|2834.09|2826.39|2834.85|2827.15|2833.01|2825.31|34
1651678590000|2022-05-04 15:36:30|2834.08|2826.38|2833.74|2826.04|2834.17|2826.47|2833.18|2825.48|31
1651678600000|2022-05-04 15:36:40|2834.09|2826.39|2834.1|2826.4|2834.32|2826.62|2833.68|2825.98|32
1651678610000|2022-05-04 15:36:50|2834.23|2826.53|2834.26|2826.56|2834.32|2826.62|2833.39|2825.69|33
1651678620000|2022-05-04 15:37:00|2833.89|2826.19|2834.39|2826.69|2834.83|2827.13|2833.69|2825.99|25
1651678630000|2022-05-04 15:37:10|2833.88|2826.18|2833.89|2826.19|2834.82|2827.12|2833.69|2825.99|28
1651678640000|2022-05-04 15:37:20|2833.88|2826.18|2834.66|2826.96|2834.68|2826.98|2833.73|2826.03|27
1651678650000|2022-05-04 15:37:30|2834.33|2826.63|2834.29|2826.59|2834.79|2827.09|2834.28|2826.58|32
1651678660000|2022-05-04 15:37:40|2834.68|2826.98|2834.35|2826.65|2834.8|2827.1|2834.22|2826.52|32
1651678670000|2022-05-04 15:37:50|2834.33|2826.63|2835.64|2827.94|2835.64|2827.94|2834.3|2826.6|29
1651678680000|2022-05-04 15:38:00|2835.63|2827.93|2836.53|2828.83|2836.53|2828.83|2835.63|2827.93|36
1651678690000|2022-05-04 15:38:10|2836.66|2828.96|2837.23|2829.53|2837.28|2829.58|2836.6|2828.9|21
1651678700000|2022-05-04 15:38:20|2837.28|2829.58|2836.77|2829.07|2837.81|2830.11|2836.16|2828.46|39
1651678710000|2022-05-04 15:38:30|2836.16|2828.46|2837.21|2829.51|2837.9|2830.2|2836.16|2828.46|34
1651678720000|2022-05-04 15:38:40|2837.66|2829.96|2838.17|2830.47|2838.35|2830.65|2837.24|2829.54|39
1651678730000|2022-05-04 15:38:50|2838.18|2830.48|2838.05|2830.35|2838.23|2830.53|2837.19|2829.49|37
1651678740000|2022-05-04 15:39:00|2838.06|2830.36|2838.18|2830.48|2838.37|2830.67|2837.38|2829.68|35
1651678750000|2022-05-04 15:39:10|2838.22|2830.52|2837.08|2829.38|2838.31|2830.61|2836.95|2829.25|33
1651678760000|2022-05-04 15:39:20|2837.63|2829.93|2837.35|2829.65|2838.28|2830.58|2837.08|2829.38|32
1651678770000|2022-05-04 15:39:30|2838.19|2830.49|2838.61|2830.91|2838.61|2830.91|2837.48|2829.78|28
1651678780000|2022-05-04 15:39:40|2838.65|2830.95|2839.15|2831.45|2840.04|2832.34|2838.08|2830.38|32
1651678790000|2022-05-04 15:39:50|2839.89|2832.19|2840.39|2832.69|2840.39|2832.69|2839.89|2832.19|30
1651678800000|2022-05-04 15:40:00|2840.47|2832.77|2840.8|2833.1|2841.09|2833.39|2840.47|2832.77|35
1651678810000|2022-05-04 15:40:10|2840.78|2833.08|2842.3|2834.6|2842.76|2835.06|2840.76|2833.06|34
1651678820000|2022-05-04 15:40:20|2842.28|2834.58|2844.16|2836.46|2844.16|2836.46|2842.27|2834.57|38
1651678830000|2022-05-04 15:40:30|2844.2|2836.5|2847.2|2839.5|2847.2|2839.5|2844.05|2836.35|39
1651678840000|2022-05-04 15:40:40|2846.77|2839.07|2853.94|2846.24|2854.95|2847.25|2846.63|2838.93|40
1651678850000|2022-05-04 15:40:50|2854.5|2846.8|2852.26|2844.56|2854.5|2846.8|2852.03|2844.33|37
1651678860000|2022-05-04 15:41:00|2852.04|2844.34|2848.65|2840.95|2852.15|2844.45|2848.08|2840.38|37
1651678870000|2022-05-04 15:41:10|2848.78|2841.08|2853.33|2845.63|2853.33|2845.63|2848.71|2841.01|36
1651678880000|2022-05-04 15:41:20|2853.22|2845.52|2851.69|2843.99|2853.4|2845.7|2851.44|2843.74|38
1651678890000|2022-05-04 15:41:30|2851.45|2843.75|2850.78|2843.08|2851.97|2844.27|2850.78|2843.08|32
1651678900000|2022-05-04 15:41:40|2850.6|2842.9|2850.18|2842.48|2850.9|2843.2|2849.84|2842.14|36
1651678910000|2022-05-04 15:41:50|2850.23|2842.53|2850.27|2842.57|2850.95|2843.25|2850.18|2842.48|36
1651678920000|2022-05-04 15:42:00|2850.07|2842.37|2849.94|2842.24|2850.2|2842.5|2849.42|2841.72|37
1651678930000|2022-05-04 15:42:10|2850.15|2842.45|2850.17|2842.47|2850.17|2842.47|2849.53|2841.83|32
1651678940000|2022-05-04 15:42:20|2850.03|2842.33|2850|2842.3|2850.07|2842.37|2849.09|2841.39|31
1651678950000|2022-05-04 15:42:30|2849.3|2841.6|2849.51|2841.81|2850.12|2842.42|2848.79|2841.09|36
1651678960000|2022-05-04 15:42:40|2849.6|2841.9|2848.56|2840.86|2849.61|2841.91|2848.56|2840.86|29
1651678970000|2022-05-04 15:42:50|2848.34|2840.64|2847.7|2840|2848.39|2840.69|2847.7|2840|30
1651678980000|2022-05-04 15:43:00|2847.58|2839.88|2847.52|2839.82|2847.76|2840.06|2846.92|2839.22|21
1651678990000|2022-05-04 15:43:10|2847.66|2839.96|2847.45|2839.75|2847.95|2840.25|2847.26|2839.56|29
1651679000000|2022-05-04 15:43:20|2847.46|2839.76|2848.37|2840.67|2848.88|2841.18|2847.4|2839.7|31
1651679010000|2022-05-04 15:43:30|2848.17|2840.47|2848.11|2840.41|2848.31|2840.61|2848.05|2840.35|21
1651679020000|2022-05-04 15:43:40|2847.99|2840.29|2846.76|2839.06|2848.16|2840.46|2846.76|2839.06|30
1651679030000|2022-05-04 15:43:50|2847.68|2839.98|2847.49|2839.79|2848.31|2840.61|2847.13|2839.43|35
1651679040000|2022-05-04 15:44:00|2848|2840.3|2847.58|2839.88|2848.02|2840.32|2847.17|2839.47|32
1651679050000|2022-05-04 15:44:10|2847.63|2839.93|2846.71|2839.01|2847.63|2839.93|2846.04|2838.34|34
1651679060000|2022-05-04 15:44:20|2846.75|2839.05|2847.18|2839.48|2847.32|2839.62|2846.5|2838.8|33
1651679070000|2022-05-04 15:44:30|2847.3|2839.6|2847.11|2839.41|2847.42|2839.72|2847.06|2839.36|29
1651679080000|2022-05-04 15:44:40|2847.09|2839.39|2846.03|2838.33|2847.09|2839.39|2845.96|2838.26|27
1651679090000|2022-05-04 15:44:50|2846|2838.3|2846.38|2838.68|2846.74|2839.04|2845.99|2838.29|23
1651679100000|2022-05-04 15:45:00|2846.35|2838.65|2846.08|2838.38|2846.43|2838.73|2845.51|2837.81|27
1651679110000|2022-05-04 15:45:10|2846.3|2838.6|2847.35|2839.65|2847.56|2839.86|2846.3|2838.6|24
1651679120000|2022-05-04 15:45:20|2847.38|2839.68|2848.6|2840.9|2848.71|2841.01|2847.31|2839.61|36
1651679130000|2022-05-04 15:45:30|2848.77|2841.07|2848.57|2840.87|2849.14|2841.44|2847.67|2839.97|37
1651679140000|2022-05-04 15:45:40|2848.87|2841.17|2849.18|2841.48|2849.61|2841.91|2848.44|2840.74|32
1651679150000|2022-05-04 15:45:50|2849.29|2841.59|2850.42|2842.72|2850.42|2842.72|2848.86|2841.16|34
1651679160000|2022-05-04 15:46:00|2850.62|2842.92|2851.37|2843.67|2851.65|2843.95|2850.45|2842.75|35
1651679170000|2022-05-04 15:46:10|2851.57|2843.87|2850.31|2842.61|2851.57|2843.87|2850.31|2842.61|31
1651679180000|2022-05-04 15:46:20|2849.96|2842.26|2849.45|2841.75|2850.4|2842.7|2849.18|2841.48|35
1651679190000|2022-05-04 15:46:30|2849.46|2841.76|2849.65|2841.95|2849.95|2842.25|2849.34|2841.64|36
1651679200000|2022-05-04 15:46:40|2849.81|2842.11|2849.72|2842.02|2850|2842.3|2849.49|2841.79|36
1651679210000|2022-05-04 15:46:50|2849.7|2842|2850|2842.3|2850.15|2842.45|2849.62|2841.92|37
1651679220000|2022-05-04 15:47:00|2849.86|2842.16|2851.44|2843.74|2851.67|2843.97|2849.86|2842.16|37
1651679230000|2022-05-04 15:47:10|2851.47|2843.77|2852.18|2844.48|2852.2|2844.5|2851.29|2843.59|36
1651679240000|2022-05-04 15:47:20|2852.3|2844.6|2852.08|2844.38|2852.56|2844.86|2851.8|2844.1|33
1651679250000|2022-05-04 15:47:30|2851.67|2843.97|2850.85|2843.15|2851.69|2843.99|2850.58|2842.88|36
1651679260000|2022-05-04 15:47:40|2850.88|2843.18|2851.49|2843.79|2851.67|2843.97|2850.82|2843.12|32
1651679270000|2022-05-04 15:47:50|2851.65|2843.95|2851.32|2843.62|2851.9|2844.2|2850.87|2843.17|34
1651679280000|2022-05-04 15:48:00|2851.57|2843.87|2850.92|2843.22|2851.6|2843.9|2850.31|2842.61|34
1651679290000|2022-05-04 15:48:10|2850.97|2843.27|2852.21|2844.51|2852.21|2844.51|2850.72|2843.02|35
1651679300000|2022-05-04 15:48:20|2852.31|2844.61|2852.71|2845.01|2853.19|2845.49|2852.25|2844.55|38
1651679310000|2022-05-04 15:48:30|2852.91|2845.21|2852.73|2845.03|2853.15|2845.45|2852.23|2844.53|38
1651679320000|2022-05-04 15:48:40|2852.92|2845.22|2852.25|2844.55|2852.93|2845.23|2852.11|2844.41|38
1651679330000|2022-05-04 15:48:50|2852.67|2844.97|2852.77|2845.07|2853.02|2845.32|2851.89|2844.19|34
1651679340000|2022-05-04 15:49:00|2852.72|2845.02|2853.11|2845.41|2853.4|2845.7|2852.49|2844.79|35
1651679350000|2022-05-04 15:49:10|2853.25|2845.55|2853.32|2845.62|2853.92|2846.22|2853.13|2845.43|32
1651679360000|2022-05-04 15:49:20|2853.35|2845.65|2853.15|2845.45|2853.35|2845.65|2853.01|2845.31|23
1651679370000|2022-05-04 15:49:30|2853.01|2845.31|2852.06|2844.36|2853.17|2845.47|2852.05|2844.35|22
1651679380000|2022-05-04 15:49:40|2852.21|2844.51|2852.62|2844.92|2852.62|2844.92|2851.82|2844.12|33
1651679390000|2022-05-04 15:49:50|2852.61|2844.91|2852.6|2844.9|2852.69|2844.99|2852.46|2844.76|30
1651679400000|2022-05-04 15:50:00|2852.57|2844.87|2851.05|2843.35|2852.77|2845.07|2850.84|2843.14|38
1651679410000|2022-05-04 15:50:10|2850.98|2843.28|2852.2|2844.5|2852.2|2844.5|2850.95|2843.25|35
1651679420000|2022-05-04 15:50:20|2852.56|2844.86|2851.28|2843.58|2852.64|2844.94|2851.28|2843.58|33
1651679430000|2022-05-04 15:50:30|2851.67|2843.97|2851.87|2844.17|2852.12|2844.42|2851.58|2843.88|32
1651679440000|2022-05-04 15:50:40|2851.97|2844.27|2852.32|2844.62|2852.32|2844.62|2851.18|2843.48|37
1651679450000|2022-05-04 15:50:50|2852.42|2844.72|2851.33|2843.63|2852.45|2844.75|2850.88|2843.18|38
1651679460000|2022-05-04 15:51:00|2851.34|2843.64|2851.11|2843.41|2851.34|2843.64|2850.75|2843.05|25
1651679470000|2022-05-04 15:51:10|2851.37|2843.67|2851.2|2843.5|2851.93|2844.23|2851.2|2843.5|37
1651679480000|2022-05-04 15:51:20|2851.09|2843.39|2850.86|2843.16|2851.1|2843.4|2850.81|2843.11|31
1651679490000|2022-05-04 15:51:30|2850.81|2843.11|2850.43|2842.73|2850.83|2843.13|2850.43|2842.73|22
1651679500000|2022-05-04 15:51:40|2850.41|2842.71|2850.35|2842.65|2850.77|2843.07|2850.32|2842.62|17
1651679510000|2022-05-04 15:51:50|2850.37|2842.67|2850.24|2842.54|2850.5|2842.8|2849.99|2842.29|22
1651679520000|2022-05-04 15:52:00|2850.04|2842.34|2848.16|2840.46|2850.38|2842.68|2848.16|2840.46|31
1651679530000|2022-05-04 15:52:10|2848.21|2840.51|2847.86|2840.16|2848.3|2840.6|2847.11|2839.41|31
1651679540000|2022-05-04 15:52:20|2847.87|2840.17|2849.83|2842.13|2849.89|2842.19|2847.55|2839.85|39
1651679550000|2022-05-04 15:52:30|2849.62|2841.92|2849.85|2842.15|2850.43|2842.73|2849.62|2841.92|36
1651679560000|2022-05-04 15:52:40|2849.98|2842.28|2849.02|2841.32|2849.98|2842.28|2848.46|2840.76|38
1651679570000|2022-05-04 15:52:50|2849.28|2841.58|2849.45|2841.75|2850.24|2842.54|2849.28|2841.58|39
1651679580000|2022-05-04 15:53:00|2849.17|2841.47|2849.03|2841.33|2849.73|2842.03|2848.88|2841.18|40
1651679590000|2022-05-04 15:53:10|2849.05|2841.35|2848.82|2841.12|2849.54|2841.84|2848.82|2841.12|37
1651679600000|2022-05-04 15:53:20|2848.83|2841.13|2848.55|2840.85|2848.86|2841.16|2848.48|2840.78|34
1651679610000|2022-05-04 15:53:30|2848.56|2840.86|2849.17|2841.47|2849.18|2841.48|2848.51|2840.81|34
1651679620000|2022-05-04 15:53:40|2849.18|2841.48|2848.69|2840.99|2849.3|2841.6|2848.35|2840.65|28
1651679630000|2022-05-04 15:53:50|2848.99|2841.29|2848.98|2841.28|2849.78|2842.08|2848.98|2841.28|32
1651679640000|2022-05-04 15:54:00|2848.99|2841.29|2848.91|2841.21|2849.31|2841.61|2848.43|2840.73|28
1651679650000|2022-05-04 15:54:10|2849|2841.3|2849.05|2841.35|2849.47|2841.77|2848.92|2841.22|35
1651679660000|2022-05-04 15:54:20|2849.42|2841.72|2849.63|2841.93|2850.62|2842.92|2849.14|2841.44|36
1651679670000|2022-05-04 15:54:30|2850.01|2842.31|2849.89|2842.19|2850.29|2842.59|2849.43|2841.73|28
1651679680000|2022-05-04 15:54:40|2849.95|2842.25|2850.5|2842.8|2850.5|2842.8|2849.46|2841.76|33
1651679690000|2022-05-04 15:54:50|2850.2|2842.5|2850.49|2842.79|2851.03|2843.33|2849.81|2842.11|39
1651679700000|2022-05-04 15:55:00|2850.45|2842.75|2850.66|2842.96|2850.98|2843.28|2849.69|2841.99|29
1651679710000|2022-05-04 15:55:10|2850.98|2843.28|2850.18|2842.48|2850.98|2843.28|2849.71|2842.01|21
1651679720000|2022-05-04 15:55:20|2850.07|2842.37|2851.07|2843.37|2851.37|2843.67|2850.07|2842.37|33
1651679730000|2022-05-04 15:55:30|2851.12|2843.42|2851.19|2843.49|2851.34|2843.64|2850.97|2843.27|29
1651679740000|2022-05-04 15:55:40|2850.98|2843.28|2850.47|2842.77|2851.28|2843.58|2850.44|2842.74|21
1651679750000|2022-05-04 15:55:50|2850.61|2842.91|2850.07|2842.37|2850.66|2842.96|2850.07|2842.37|25
1651679760000|2022-05-04 15:56:00|2849.92|2842.22|2849.98|2842.28|2850.15|2842.45|2849.87|2842.17|18
1651679770000|2022-05-04 15:56:10|2849.91|2842.21|2849.36|2841.66|2850.38|2842.68|2848.38|2840.68|30
1651679780000|2022-05-04 15:56:20|2849|2841.3|2848.65|2840.95|2849.29|2841.59|2848.19|2840.49|29
1651679790000|2022-05-04 15:56:30|2849.01|2841.31|2848.8|2841.1|2849.09|2841.39|2848|2840.3|25
1651679800000|2022-05-04 15:56:40|2848.79|2841.09|2849.47|2841.77|2849.59|2841.89|2848.75|2841.05|23
1651679810000|2022-05-04 15:56:50|2849.28|2841.58|2849.9|2842.2|2850.06|2842.36|2849.28|2841.58|26
1651679820000|2022-05-04 15:57:00|2849.86|2842.16|2848.78|2841.08|2849.9|2842.2|2848.76|2841.06|29
1651679830000|2022-05-04 15:57:10|2848.85|2841.15|2849.13|2841.43|2849.5|2841.8|2848.47|2840.77|34
1651679840000|2022-05-04 15:57:20|2849.29|2841.59|2849.27|2841.57|2849.9|2842.2|2849.15|2841.45|31
1651679850000|2022-05-04 15:57:30|2849.22|2841.52|2849.28|2841.58|2849.68|2841.98|2848|2840.3|30
1651679860000|2022-05-04 15:57:40|2849.1|2841.4|2849.56|2841.86|2849.56|2841.86|2848|2840.3|31
1651679870000|2022-05-04 15:57:50|2848.9|2841.2|2848.78|2841.08|2849.56|2841.86|2848|2840.3|25
1651679880000|2022-05-04 15:58:00|2848.84|2841.14|2847.54|2839.84|2848.84|2841.14|2847.36|2839.66|30
1651679890000|2022-05-04 15:58:10|2847.52|2839.82|2847.26|2839.56|2848|2840.3|2847.09|2839.39|28
1651679900000|2022-05-04 15:58:20|2847.36|2839.66|2848|2840.3|2848|2840.3|2846.49|2838.79|31
1651679910000|2022-05-04 15:58:30|2848.06|2840.36|2847.67|2839.97|2848.08|2840.38|2847.36|2839.66|29
1651679920000|2022-05-04 15:58:40|2847.35|2839.65|2847.4|2839.7|2848|2840.3|2847.3|2839.6|28
1651679930000|2022-05-04 15:58:50|2847.37|2839.67|2847.82|2840.12|2848.22|2840.52|2847.37|2839.67|33
1651679940000|2022-05-04 15:59:00|2847.86|2840.16|2848.66|2840.96|2849.28|2841.58|2847.86|2840.16|38
1651679950000|2022-05-04 15:59:10|2848.67|2840.97|2848.42|2840.72|2849.01|2841.31|2848.42|2840.72|26
1651679960000|2022-05-04 15:59:20|2848.45|2840.75|2848.29|2840.59|2848.46|2840.76|2848.29|2840.59|19
1651679970000|2022-05-04 15:59:30|2848.43|2840.73|2849|2841.3|2849.36|2841.66|2848.33|2840.63|26
1651679980000|2022-05-04 15:59:40|2848.98|2841.28|2848.09|2840.39|2848.98|2841.28|2848.09|2840.39|30
1651679990000|2022-05-04 15:59:50|2848.06|2840.36|2847.73|2840.03|2848.06|2840.36|2847.59|2839.89|28
1651680000000|2022-05-04 16:00:00|2847.9|2840.2|2847.66|2839.96|2847.95|2840.25|2847.46|2839.76|23
1651680010000|2022-05-04 16:00:10|2847.49|2839.79|2847.85|2840.15|2848.1|2840.4|2847.06|2839.36|33
1651680020000|2022-05-04 16:00:20|2847.78|2840.08|2848.97|2841.27|2849.2|2841.5|2847.64|2839.94|33
1651680030000|2022-05-04 16:00:30|2849.07|2841.37|2849.88|2842.18|2849.9|2842.2|2848.77|2841.07|23
1651680040000|2022-05-04 16:00:40|2849.78|2842.08|2848.71|2841.01|2849.89|2842.19|2848.71|2841.01|21
1651680050000|2022-05-04 16:00:50|2848.13|2840.43|2847.46|2839.76|2848.13|2840.43|2847.11|2839.41|33
1651680060000|2022-05-04 16:01:00|2847.26|2839.56|2847.11|2839.41|2847.27|2839.57|2846.99|2839.29|23
1651680070000|2022-05-04 16:01:10|2847.12|2839.42|2847.08|2839.38|2847.27|2839.57|2846.92|2839.22|18
1651680080000|2022-05-04 16:01:20|2847.09|2839.39|2846.95|2839.25|2847.17|2839.47|2846.95|2839.25|12
1651680090000|2022-05-04 16:01:30|2846.53|2838.83|2845.29|2837.59|2846.69|2838.99|2844.86|2837.16|31
1651680100000|2022-05-04 16:01:40|2845.26|2837.56|2844.77|2837.07|2845.38|2837.68|2844.51|2836.81|30
1651680110000|2022-05-04 16:01:50|2844.72|2837.02|2845.11|2837.41|2845.44|2837.74|2844.68|2836.98|33
1651680120000|2022-05-04 16:02:00|2845.03|2837.33|2845.08|2837.38|2845.56|2837.86|2844.56|2836.86|34
1651680130000|2022-05-04 16:02:10|2844.85|2837.15|2844.59|2836.89|2844.85|2837.15|2844.01|2836.31|24
1651680140000|2022-05-04 16:02:20|2844.14|2836.44|2841.02|2833.32|2844.14|2836.44|2841.02|2833.32|30
1651680150000|2022-05-04 16:02:30|2841.23|2833.53|2841.79|2834.09|2842.5|2834.8|2840.9|2833.2|35
1651680160000|2022-05-04 16:02:40|2841.99|2834.29|2843.5|2835.8|2843.83|2836.13|2841.98|2834.28|39
1651680170000|2022-05-04 16:02:50|2843.49|2835.79|2843.78|2836.08|2844.07|2836.37|2843.04|2835.34|35
1651680180000|2022-05-04 16:03:00|2843.8|2836.1|2843.14|2835.44|2844.27|2836.57|2842.91|2835.21|22
1651680190000|2022-05-04 16:03:10|2842.89|2835.19|2841.57|2833.87|2843.13|2835.43|2841.5|2833.8|24
1651680200000|2022-05-04 16:03:20|2841.87|2834.17|2841.14|2833.44|2841.87|2834.17|2840.9|2833.2|32
1651680210000|2022-05-04 16:03:30|2840.97|2833.27|2841.63|2833.93|2841.63|2833.93|2840.93|2833.23|37
1651680220000|2022-05-04 16:03:40|2841.61|2833.91|2841.17|2833.47|2841.71|2834.01|2840.98|2833.28|32
1651680230000|2022-05-04 16:03:50|2841.08|2833.38|2840.87|2833.17|2841.33|2833.63|2839.97|2832.27|29
1651680240000|2022-05-04 16:04:00|2840.88|2833.18|2842.03|2834.33|2842.13|2834.43|2840.88|2833.18|38
1651680250000|2022-05-04 16:04:10|2842.02|2834.32|2841.82|2834.12|2842.14|2834.44|2841.14|2833.44|34
1651680260000|2022-05-04 16:04:20|2841.88|2834.18|2840.79|2833.09|2841.88|2834.18|2840.29|2832.59|30
1651680270000|2022-05-04 16:04:30|2840.8|2833.1|2840.39|2832.69|2840.93|2833.23|2839.19|2831.49|33
1651680280000|2022-05-04 16:04:40|2840.07|2832.37|2840.53|2832.83|2840.75|2833.05|2839.44|2831.74|31
1651680290000|2022-05-04 16:04:50|2840.59|2832.89|2840.94|2833.24|2841.77|2834.07|2840.14|2832.44|30
1651680300000|2022-05-04 16:05:00|2840.87|2833.17|2840.48|2832.78|2841.41|2833.71|2840.03|2832.33|31
1651680310000|2022-05-04 16:05:10|2840.46|2832.76|2840.27|2832.57|2840.65|2832.95|2839.84|2832.14|35
1651680320000|2022-05-04 16:05:20|2840.31|2832.61|2840.79|2833.09|2840.83|2833.13|2840.14|2832.44|34
1651680330000|2022-05-04 16:05:30|2840.82|2833.12|2840.54|2832.84|2841.66|2833.96|2840.51|2832.81|30
1651680340000|2022-05-04 16:05:40|2840.53|2832.83|2840.65|2832.95|2840.75|2833.05|2840.53|2832.83|33
1651680350000|2022-05-04 16:05:50|2840.66|2832.96|2840.63|2832.93|2841.22|2833.52|2840.59|2832.89|32
1651680360000|2022-05-04 16:06:00|2840.65|2832.95|2840.38|2832.68|2840.79|2833.09|2840.38|2832.68|34
1651680370000|2022-05-04 16:06:10|2840.4|2832.7|2840.54|2832.84|2840.97|2833.27|2840.15|2832.45|31
1651680380000|2022-05-04 16:06:20|2840.56|2832.86|2840.93|2833.23|2841.04|2833.34|2840.49|2832.79|34
1651680390000|2022-05-04 16:06:30|2840.9|2833.2|2841.71|2834.01|2841.91|2834.21|2840.9|2833.2|38
1651680400000|2022-05-04 16:06:40|2841.82|2834.12|2841.55|2833.85|2842.1|2834.4|2841.43|2833.73|37
1651680410000|2022-05-04 16:06:50|2841.75|2834.05|2841.43|2833.73|2842.11|2834.41|2841.41|2833.71|36
1651680420000|2022-05-04 16:07:00|2841.45|2833.75|2840.87|2833.17|2841.9|2834.2|2840.74|2833.04|37
1651680430000|2022-05-04 16:07:10|2840.98|2833.28|2841.24|2833.54|2841.45|2833.75|2840.67|2832.97|35
1651680440000|2022-05-04 16:07:20|2840.91|2833.21|2842.42|2834.72|2842.5|2834.8|2840.69|2832.99|33
1651680450000|2022-05-04 16:07:30|2842.43|2834.73|2841.68|2833.98|2842.7|2835|2841.59|2833.89|36
1651680460000|2022-05-04 16:07:40|2841.95|2834.25|2842.19|2834.49|2842.48|2834.78|2841.67|2833.97|31
1651680470000|2022-05-04 16:07:50|2842.14|2834.44|2842.68|2834.98|2842.68|2834.98|2841.65|2833.95|34
1651680480000|2022-05-04 16:08:00|2842.57|2834.87|2844.02|2836.32|2844.19|2836.49|2842.57|2834.87|33
1651680490000|2022-05-04 16:08:10|2843.76|2836.06|2843.11|2835.41|2844.65|2836.95|2843.03|2835.33|34
1651680500000|2022-05-04 16:08:20|2843.88|2836.18|2843.16|2835.46|2844.11|2836.41|2843.15|2835.45|29
1651680510000|2022-05-04 16:08:30|2843.1|2835.4|2843.99|2836.29|2844.16|2836.46|2843.1|2835.4|30
1651680520000|2022-05-04 16:08:40|2844.05|2836.35|2844.74|2837.04|2844.74|2837.04|2844.05|2836.35|33
1651680530000|2022-05-04 16:08:50|2844.44|2836.74|2844.12|2836.42|2844.54|2836.84|2844.12|2836.42|32
1651680540000|2022-05-04 16:09:00|2844.14|2836.44|2844.76|2837.06|2844.77|2837.07|2843.8|2836.1|32
1651680550000|2022-05-04 16:09:10|2844.75|2837.05|2844.7|2837|2844.83|2837.13|2844.2|2836.5|34
1651680560000|2022-05-04 16:09:20|2844.68|2836.98|2844.62|2836.92|2844.74|2837.04|2844.11|2836.41|28
1651680570000|2022-05-04 16:09:30|2844.74|2837.04|2845.26|2837.56|2845.34|2837.64|2844.62|2836.92|28
1651680580000|2022-05-04 16:09:40|2845.25|2837.55|2845.46|2837.76|2845.77|2838.07|2844.95|2837.25|30
1651680590000|2022-05-04 16:09:50|2845.49|2837.79|2844.88|2837.18|2846.49|2838.79|2844.88|2837.18|33
1651680600000|2022-05-04 16:10:00|2844.87|2837.17|2844.27|2836.57|2845.44|2837.74|2844.06|2836.36|37
1651680610000|2022-05-04 16:10:10|2844.09|2836.39|2844.56|2836.86|2844.64|2836.94|2843.81|2836.11|35
1651680620000|2022-05-04 16:10:20|2844.69|2836.99|2844.79|2837.09|2844.93|2837.23|2844.02|2836.32|32
1651680630000|2022-05-04 16:10:30|2844.76|2837.06|2844.31|2836.61|2844.76|2837.06|2844.13|2836.43|32
1651680640000|2022-05-04 16:10:40|2844.44|2836.74|2844.96|2837.26|2845.64|2837.94|2844.27|2836.57|32
1651680650000|2022-05-04 16:10:50|2845.17|2837.47|2844.94|2837.24|2845.68|2837.98|2844.45|2836.75|29
1651680660000|2022-05-04 16:11:00|2844.99|2837.29|2844.48|2836.78|2845.45|2837.75|2844.27|2836.57|33
1651680670000|2022-05-04 16:11:10|2844.47|2836.77|2845.13|2837.43|2845.4|2837.7|2844.32|2836.62|36
1651680680000|2022-05-04 16:11:20|2845.09|2837.39|2845.58|2837.88|2845.58|2837.88|2844.71|2837.01|37
1651680690000|2022-05-04 16:11:30|2845.05|2837.35|2845.06|2837.36|2845.23|2837.53|2844.76|2837.06|23
1651680700000|2022-05-04 16:11:40|2845.31|2837.61|2845.26|2837.56|2845.56|2837.86|2845.16|2837.46|9
1651680710000|2022-05-04 16:11:50|2845.2|2837.5|2845.07|2837.37|2845.26|2837.56|2844.42|2836.72|37
1651680720000|2022-05-04 16:12:00|2845.25|2837.55|2845.54|2837.84|2845.54|2837.84|2844.62|2836.92|27
1651680730000|2022-05-04 16:12:10|2845.36|2837.66|2845.37|2837.67|2846.05|2838.35|2845.05|2837.35|29
1651680740000|2022-05-04 16:12:20|2845.39|2837.69|2845.38|2837.68|2845.8|2838.1|2845.33|2837.63|28
1651680750000|2022-05-04 16:12:30|2845.68|2837.98|2845.55|2837.85|2845.94|2838.24|2845.22|2837.52|22
1651680760000|2022-05-04 16:12:40|2845.48|2837.78|2845.47|2837.77|2845.61|2837.91|2844.69|2836.99|34
1651680770000|2022-05-04 16:12:50|2845.36|2837.66|2845.6|2837.9|2845.71|2838.01|2844.9|2837.2|33
1651680780000|2022-05-04 16:13:00|2845.55|2837.85|2845.7|2838|2845.7|2838|2844.61|2836.91|33
1651680790000|2022-05-04 16:13:10|2845.76|2838.06|2845.57|2837.87|2845.84|2838.14|2845.13|2837.43|34
1651680800000|2022-05-04 16:13:20|2845.61|2837.91|2847.08|2839.38|2847.08|2839.38|2845.59|2837.89|30
1651680810000|2022-05-04 16:13:30|2847.16|2839.46|2847.79|2840.09|2848.04|2840.34|2847.16|2839.46|37
1651680820000|2022-05-04 16:13:40|2847.76|2840.06|2848.75|2841.05|2848.76|2841.06|2847.16|2839.46|37
1651680830000|2022-05-04 16:13:50|2848.74|2841.04|2849.02|2841.32|2849.27|2841.57|2848.67|2840.97|37
1651680840000|2022-05-04 16:14:00|2849.03|2841.33|2849.08|2841.38|2849.27|2841.57|2848.24|2840.54|31
1651680850000|2022-05-04 16:14:10|2849.27|2841.57|2849.2|2841.5|2849.87|2842.17|2849.02|2841.32|32
1651680860000|2022-05-04 16:14:20|2849.24|2841.54|2849.82|2842.12|2850.12|2842.42|2849.24|2841.54|31
1651680870000|2022-05-04 16:14:30|2849.61|2841.91|2849.85|2842.15|2849.86|2842.16|2849.2|2841.5|24
1651680880000|2022-05-04 16:14:40|2849.93|2842.23|2850.62|2842.92|2850.76|2843.06|2849.71|2842.01|32
1651680890000|2022-05-04 16:14:50|2850.66|2842.96|2851.69|2843.99|2851.69|2843.99|2850.42|2842.72|36
1651680900000|2022-05-04 16:15:00|2851.49|2843.79|2851.79|2844.09|2851.9|2844.2|2851.43|2843.73|30
1651680910000|2022-05-04 16:15:10|2851.72|2844.02|2851.16|2843.46|2851.72|2844.02|2850.89|2843.19|32
1651680920000|2022-05-04 16:15:20|2851.21|2843.51|2852.21|2844.51|2852.21|2844.51|2851.21|2843.51|31
1651680930000|2022-05-04 16:15:30|2852.23|2844.53|2851.57|2843.87|2852.75|2845.05|2851.57|2843.87|36
1651680940000|2022-05-04 16:15:40|2851.89|2844.19|2850.06|2842.36|2852.61|2844.91|2849.73|2842.03|39
1651680950000|2022-05-04 16:15:50|2850.08|2842.38|2850.05|2842.35|2850.1|2842.4|2849.79|2842.09|32
1651680960000|2022-05-04 16:16:00|2849.63|2841.93|2850.92|2843.22|2850.92|2843.22|2849.63|2841.93|35
1651680970000|2022-05-04 16:16:10|2850.88|2843.18|2850.14|2842.44|2850.99|2843.29|2850.14|2842.44|31
1651680980000|2022-05-04 16:16:20|2850.09|2842.39|2850.07|2842.37|2850.16|2842.46|2849.89|2842.19|18
1651680990000|2022-05-04 16:16:30|2849.99|2842.29|2850.53|2842.83|2850.54|2842.84|2849.99|2842.29|30
1651681000000|2022-05-04 16:16:40|2850.54|2842.84|2849.87|2842.17|2850.59|2842.89|2849.85|2842.15|35
1651681010000|2022-05-04 16:16:50|2849.86|2842.16|2849.9|2842.2|2850.01|2842.31|2849.82|2842.12|35
1651681020000|2022-05-04 16:17:00|2849.92|2842.22|2850.45|2842.75|2850.45|2842.75|2849.88|2842.18|30
1651681030000|2022-05-04 16:17:10|2850.09|2842.39|2850.05|2842.35|2850.41|2842.71|2850.01|2842.31|35
1651681040000|2022-05-04 16:17:20|2850.03|2842.33|2849.4|2841.7|2850.34|2842.64|2849.3|2841.6|33
1651681050000|2022-05-04 16:17:30|2849.45|2841.75|2849.02|2841.32|2849.45|2841.75|2848.72|2841.02|28
1651681060000|2022-05-04 16:17:40|2848.94|2841.24|2849.14|2841.44|2849.23|2841.53|2848.66|2840.96|19
1651681070000|2022-05-04 16:17:50|2849.22|2841.52|2849.75|2842.05|2849.75|2842.05|2849.22|2841.52|32
1651681080000|2022-05-04 16:18:00|2849.77|2842.07|2850.7|2843|2850.7|2843|2849.77|2842.07|31
1651681090000|2022-05-04 16:18:10|2850.69|2842.99|2852.25|2844.55|2853.51|2845.81|2850.55|2842.85|37
1651681100000|2022-05-04 16:18:20|2852.24|2844.54|2852.35|2844.65|2852.35|2844.65|2851.53|2843.83|33
1651681110000|2022-05-04 16:18:30|2852.36|2844.66|2851.57|2843.87|2852.36|2844.66|2851.57|2843.87|29
1651681120000|2022-05-04 16:18:40|2851.64|2843.94|2851.11|2843.41|2851.64|2843.94|2851.04|2843.34|23
1651681130000|2022-05-04 16:18:50|2851.12|2843.42|2852.15|2844.45|2852.33|2844.63|2851.12|2843.42|35
1651681140000|2022-05-04 16:19:00|2852.16|2844.46|2853.28|2845.58|2853.28|2845.58|2851.92|2844.22|33
1651681150000|2022-05-04 16:19:10|2852.75|2845.05|2853.62|2845.92|2853.67|2845.97|2852.75|2845.05|35
1651681160000|2022-05-04 16:19:20|2853.61|2845.91|2855.09|2847.39|2855.09|2847.39|2853.29|2845.59|34
1651681170000|2022-05-04 16:19:30|2855.63|2847.93|2855.36|2847.66|2855.85|2848.15|2855.13|2847.43|31
1651681180000|2022-05-04 16:19:40|2855.38|2847.68|2855.16|2847.46|2855.44|2847.74|2854.66|2846.96|25
1651681190000|2022-05-04 16:19:50|2854.66|2846.96|2853.77|2846.07|2856.03|2848.33|2853.77|2846.07|32
1651681200000|2022-05-04 16:20:00|2853.76|2846.06|2856.6|2848.9|2856.6|2848.9|2853.19|2845.49|32
1651681210000|2022-05-04 16:20:10|2856.57|2848.87|2856.43|2848.73|2856.74|2849.04|2856.43|2848.73|30
1651681220000|2022-05-04 16:20:20|2856.3|2848.6|2856.43|2848.73|2856.54|2848.84|2856.13|2848.43|34
1651681230000|2022-05-04 16:20:30|2856.42|2848.72|2855.16|2847.46|2856.42|2848.72|2855.16|2847.46|34
1651681240000|2022-05-04 16:20:40|2855.22|2847.52|2855.34|2847.64|2856.13|2848.43|2855.19|2847.49|33
1651681250000|2022-05-04 16:20:50|2855.29|2847.59|2858.44|2850.74|2858.47|2850.77|2855.03|2847.33|32
1651681260000|2022-05-04 16:21:00|2858.46|2850.76|2858.76|2851.06|2859.15|2851.45|2858.29|2850.59|37
1651681270000|2022-05-04 16:21:10|2859.07|2851.37|2858.94|2851.24|2859.53|2851.83|2858.23|2850.53|35
1651681280000|2022-05-04 16:21:20|2859.08|2851.38|2859.64|2851.94|2860.37|2852.67|2858.66|2850.96|38
1651681290000|2022-05-04 16:21:30|2859.6|2851.9|2860.06|2852.36|2860.83|2853.13|2859.22|2851.52|36
1651681300000|2022-05-04 16:21:40|2860.38|2852.68|2859.98|2852.28|2860.58|2852.88|2859.75|2852.05|33
1651681310000|2022-05-04 16:21:50|2859.9|2852.2|2861.42|2853.72|2861.42|2853.72|2859.9|2852.2|29
1651681320000|2022-05-04 16:22:00|2861.43|2853.73|2860.86|2853.16|2862.01|2854.31|2860.81|2853.11|39
1651681330000|2022-05-04 16:22:10|2860.84|2853.14|2862.32|2854.62|2862.72|2855.02|2860.84|2853.14|35
1651681340000|2022-05-04 16:22:20|2862.31|2854.61|2863.9|2856.2|2864.15|2856.45|2862.25|2854.55|34
1651681350000|2022-05-04 16:22:30|2863.65|2855.95|2868.7|2861|2869.79|2862.09|2863.65|2855.95|38
1651681360000|2022-05-04 16:22:40|2869.47|2861.77|2872|2864.3|2872|2864.3|2868.87|2861.17|40
1651681370000|2022-05-04 16:22:50|2872.09|2864.39|2872.48|2864.78|2874.29|2866.59|2870.97|2863.27|39
1651681380000|2022-05-04 16:23:00|2872.04|2864.34|2876.81|2869.11|2876.86|2869.16|2871.89|2864.19|40
1651681390000|2022-05-04 16:23:10|2876.67|2868.97|2874.25|2866.55|2876.67|2868.97|2874.25|2866.55|40
1651681400000|2022-05-04 16:23:20|2874.27|2866.57|2871.81|2864.11|2874.27|2866.57|2871.78|2864.08|38
1651681410000|2022-05-04 16:23:30|2871.8|2864.1|2869.73|2862.03|2872.88|2865.18|2869.69|2861.99|39
1651681420000|2022-05-04 16:23:40|2869.97|2862.27|2870.95|2863.25|2871.31|2863.61|2869.15|2861.45|37
1651681430000|2022-05-04 16:23:50|2870.98|2863.28|2869.59|2861.89|2871.16|2863.46|2869.54|2861.84|33
1651681440000|2022-05-04 16:24:00|2869.6|2861.9|2867.7|2860|2869.84|2862.14|2867.47|2859.77|40
1651681450000|2022-05-04 16:24:10|2867.71|2860.01|2868.21|2860.51|2868.21|2860.51|2867.07|2859.37|34
1651681460000|2022-05-04 16:24:20|2868.27|2860.57|2867.81|2860.11|2868.27|2860.57|2867.52|2859.82|34
1651681470000|2022-05-04 16:24:30|2867.78|2860.08|2867.01|2859.31|2868.81|2861.11|2866.86|2859.16|37
1651681480000|2022-05-04 16:24:40|2867.03|2859.33|2867.06|2859.36|2867.73|2860.03|2865.91|2858.21|38
1651681490000|2022-05-04 16:24:50|2866.04|2858.34|2865.13|2857.43|2866.47|2858.77|2863.16|2855.46|39
1651681500000|2022-05-04 16:25:00|2864.88|2857.18|2864.98|2857.28|2865.18|2857.48|2864.15|2856.45|38
1651681510000|2022-05-04 16:25:10|2864.88|2857.18|2864.89|2857.19|2865.33|2857.63|2864.25|2856.55|34
1651681520000|2022-05-04 16:25:20|2864.83|2857.13|2865.18|2857.48|2865.77|2858.07|2864.82|2857.12|40
1651681530000|2022-05-04 16:25:30|2865.26|2857.56|2865.61|2857.91|2866.13|2858.43|2865.24|2857.54|31
1651681540000|2022-05-04 16:25:40|2865.53|2857.83|2866.2|2858.5|2866.2|2858.5|2865.29|2857.59|36
1651681550000|2022-05-04 16:25:50|2866.22|2858.52|2867.71|2860.01|2868.04|2860.34|2866.06|2858.36|37
1651681560000|2022-05-04 16:26:00|2867.72|2860.02|2866.98|2859.28|2867.72|2860.02|2866.82|2859.12|32
1651681570000|2022-05-04 16:26:10|2867.27|2859.57|2866.37|2858.67|2867.27|2859.57|2866.25|2858.55|24
1651681580000|2022-05-04 16:26:20|2866.34|2858.64|2866.86|2859.16|2867.94|2860.24|2866.34|2858.64|29
1651681590000|2022-05-04 16:26:30|2866.96|2859.26|2867.4|2859.7|2867.79|2860.09|2866.84|2859.14|32
1651681600000|2022-05-04 16:26:40|2867.39|2859.69|2867.02|2859.32|2867.74|2860.04|2866.45|2858.75|36
1651681610000|2022-05-04 16:26:50|2866.94|2859.24|2866.96|2859.26|2867.02|2859.32|2866.74|2859.04|30
1651681620000|2022-05-04 16:27:00|2866.98|2859.28|2867.88|2860.18|2867.98|2860.28|2866.88|2859.18|35
1651681630000|2022-05-04 16:27:10|2867.89|2860.19|2869.7|2862|2869.74|2862.04|2867.89|2860.19|39
1651681640000|2022-05-04 16:27:20|2869.5|2861.8|2869.18|2861.48|2870.07|2862.37|2868.56|2860.86|36
1651681650000|2022-05-04 16:27:30|2869.02|2861.32|2868.7|2861|2869.02|2861.32|2867.92|2860.22|36
1651681660000|2022-05-04 16:27:40|2868.75|2861.05|2870|2862.3|2870.31|2862.61|2868.75|2861.05|35
1651681670000|2022-05-04 16:27:50|2870.12|2862.42|2869.88|2862.18|2870.34|2862.64|2869.55|2861.85|34
1651681680000|2022-05-04 16:28:00|2869.86|2862.16|2871.42|2863.72|2871.42|2863.72|2869.61|2861.91|36
1651681690000|2022-05-04 16:28:10|2871.7|2864|2873.54|2865.84|2873.57|2865.87|2871.7|2864|37
1651681700000|2022-05-04 16:28:20|2873.73|2866.03|2872.89|2865.19|2874.09|2866.39|2872.65|2864.95|38
1651681710000|2022-05-04 16:28:30|2873.05|2865.35|2872.92|2865.22|2873.25|2865.55|2871.82|2864.12|37
1651681720000|2022-05-04 16:28:40|2872.9|2865.2|2872.98|2865.28|2873.64|2865.94|2872.85|2865.15|38
1651681730000|2022-05-04 16:28:50|2872.81|2865.11|2872|2864.3|2873.17|2865.47|2872|2864.3|27
1651681740000|2022-05-04 16:29:00|2872.09|2864.39|2871.07|2863.37|2872.31|2864.61|2871.07|2863.37|37
1651681750000|2022-05-04 16:29:10|2870.74|2863.04|2869.35|2861.65|2870.74|2863.04|2869.12|2861.42|34
1651681760000|2022-05-04 16:29:20|2869.24|2861.54|2868.95|2861.25|2869.46|2861.76|2868.33|2860.63|36
1651681770000|2022-05-04 16:29:30|2868.96|2861.26|2868.78|2861.08|2869.2|2861.5|2868.73|2861.03|27
1651681780000|2022-05-04 16:29:40|2868.95|2861.25|2868.63|2860.93|2869.02|2861.32|2868.37|2860.67|28
1651681790000|2022-05-04 16:29:50|2868.67|2860.97|2869.03|2861.33|2869.03|2861.33|2868.2|2860.5|38
1651681800000|2022-05-04 16:30:00|2869.14|2861.44|2868.93|2861.23|2870.43|2862.73|2868.86|2861.16|37
1651681810000|2022-05-04 16:30:10|2868.91|2861.21|2868.25|2860.55|2868.91|2861.21|2867.76|2860.06|38
1651681820000|2022-05-04 16:30:20|2868.26|2860.56|2866.98|2859.28|2868.3|2860.6|2866.67|2858.97|37
1651681830000|2022-05-04 16:30:30|2866.94|2859.24|2866.04|2858.34|2867.13|2859.43|2865.89|2858.19|34
1651681840000|2022-05-04 16:30:40|2865.95|2858.25|2865.45|2857.75|2866.14|2858.44|2865.37|2857.67|34
1651681850000|2022-05-04 16:30:50|2865.51|2857.81|2865.03|2857.33|2865.51|2857.81|2865.03|2857.33|10
1651681860000|2022-05-04 16:31:00|2865.04|2857.34|2865.04|2857.34|2865.69|2857.99|2865.04|2857.34|20
1651681870000|2022-05-04 16:31:10|2864.94|2857.24|2864.53|2856.83|2865.6|2857.9|2864.25|2856.55|30
1651681880000|2022-05-04 16:31:20|2864.5|2856.8|2864.3|2856.6|2864.55|2856.85|2864.24|2856.54|26
1651681890000|2022-05-04 16:31:30|2864.29|2856.59|2863.64|2855.94|2864.63|2856.93|2863.61|2855.91|32
1651681900000|2022-05-04 16:31:40|2863.65|2855.95|2863.2|2855.5|2863.83|2856.13|2863.03|2855.33|32
1651681910000|2022-05-04 16:31:50|2863.17|2855.47|2862.83|2855.13|2863.27|2855.57|2862.6|2854.9|33
1651681920000|2022-05-04 16:32:00|2862.81|2855.11|2862.71|2855.01|2863.13|2855.43|2862.61|2854.91|37
1651681930000|2022-05-04 16:32:10|2862.66|2854.96|2862.55|2854.85|2862.83|2855.13|2862.53|2854.83|36
1651681940000|2022-05-04 16:32:20|2862.54|2854.84|2861.87|2854.17|2863.02|2855.32|2861.86|2854.16|37
1651681950000|2022-05-04 16:32:30|2861.85|2854.15|2860.27|2852.57|2861.94|2854.24|2859.76|2852.06|33
1651681960000|2022-05-04 16:32:40|2860.3|2852.6|2859.21|2851.51|2860.43|2852.73|2859.2|2851.5|36
1651681970000|2022-05-04 16:32:50|2859.22|2851.52|2860.54|2852.84|2860.72|2853.02|2859.12|2851.42|36
1651681980000|2022-05-04 16:33:00|2860.73|2853.03|2859.91|2852.21|2861.09|2853.39|2859.62|2851.92|35
1651681990000|2022-05-04 16:33:10|2859.94|2852.24|2860.97|2853.27|2860.97|2853.27|2859.74|2852.04|37
1651682000000|2022-05-04 16:33:20|2861.01|2853.31|2860.71|2853.01|2861.57|2853.87|2860.66|2852.96|34
1651682010000|2022-05-04 16:33:30|2860.68|2852.98|2860.07|2852.37|2860.68|2852.98|2860.07|2852.37|33
1651682020000|2022-05-04 16:33:40|2860.23|2852.53|2859.82|2852.12|2860.23|2852.53|2859.78|2852.08|16
1651682030000|2022-05-04 16:33:50|2859.88|2852.18|2860.26|2852.56|2860.33|2852.63|2859.88|2852.18|30
1651682040000|2022-05-04 16:34:00|2860.27|2852.57|2859.51|2851.81|2860.3|2852.6|2859.32|2851.62|35
1651682050000|2022-05-04 16:34:10|2859.52|2851.82|2859.47|2851.77|2859.86|2852.16|2859.26|2851.56|36
1651682060000|2022-05-04 16:34:20|2859.7|2852|2860.09|2852.39|2860.09|2852.39|2859.53|2851.83|37
1651682070000|2022-05-04 16:34:30|2860.13|2852.43|2859.75|2852.05|2860.27|2852.57|2859.71|2852.01|35
1651682080000|2022-05-04 16:34:40|2859.74|2852.04|2859.97|2852.27|2859.99|2852.29|2859.49|2851.79|37
1651682090000|2022-05-04 16:34:50|2859.94|2852.24|2860.58|2852.88|2860.99|2853.29|2859.88|2852.18|29
1651682100000|2022-05-04 16:35:00|2860.6|2852.9|2860.27|2852.57|2861.05|2853.35|2860.12|2852.42|37
1651682110000|2022-05-04 16:35:10|2860.29|2852.59|2860.71|2853.01|2860.76|2853.06|2860.18|2852.48|36
1651682120000|2022-05-04 16:35:20|2860.72|2853.02|2861.2|2853.5|2861.27|2853.57|2860.29|2852.59|31
1651682130000|2022-05-04 16:35:30|2861.27|2853.57|2862.5|2854.8|2862.59|2854.89|2860.87|2853.17|34
1651682140000|2022-05-04 16:35:40|2862.46|2854.76|2861.61|2853.91|2862.49|2854.79|2861.37|2853.67|34
1651682150000|2022-05-04 16:35:50|2861.68|2853.98|2861.55|2853.85|2861.77|2854.07|2860.97|2853.27|30
1651682160000|2022-05-04 16:36:00|2861.53|2853.83|2860.77|2853.07|2861.76|2854.06|2860.71|2853.01|24
1651682170000|2022-05-04 16:36:10|2860.71|2853.01|2860.98|2853.28|2861.06|2853.36|2860.58|2852.88|37
1651682180000|2022-05-04 16:36:20|2861|2853.3|2860.67|2852.97|2861|2853.3|2860.67|2852.97|30
1651682190000|2022-05-04 16:36:30|2860.71|2853.01|2860.73|2853.03|2860.73|2853.03|2860.61|2852.91|23
1651682200000|2022-05-04 16:36:40|2860.64|2852.94|2860.72|2853.02|2860.72|2853.02|2860.6|2852.9|7
1651682210000|2022-05-04 16:36:50|2860.68|2852.98|2860.71|2853.01|2860.78|2853.08|2860.6|2852.9|15
1651682220000|2022-05-04 16:37:00|2860.69|2852.99|2860.23|2852.53|2860.86|2853.16|2860.23|2852.53|32
1651682230000|2022-05-04 16:37:10|2860.29|2852.59|2863.29|2855.59|2863.45|2855.75|2860.29|2852.59|38
1651682240000|2022-05-04 16:37:20|2863.3|2855.6|2861.31|2853.61|2863.49|2855.79|2861.09|2853.39|37
1651682250000|2022-05-04 16:37:30|2861.25|2853.55|2860.95|2853.25|2861.31|2853.61|2860.36|2852.66|27
1651682260000|2022-05-04 16:37:40|2860.88|2853.18|2860.34|2852.64|2861.08|2853.38|2859.81|2852.11|27
1651682270000|2022-05-04 16:37:50|2860.42|2852.72|2860.38|2852.68|2860.51|2852.81|2860.09|2852.39|30
1651682280000|2022-05-04 16:38:00|2860.65|2852.95|2860.57|2852.87|2860.89|2853.19|2860.3|2852.6|32
1651682290000|2022-05-04 16:38:10|2860.32|2852.62|2860.46|2852.76|2860.74|2853.04|2860.24|2852.54|31
1651682300000|2022-05-04 16:38:20|2860.24|2852.54|2860.53|2852.83|2860.57|2852.87|2860.24|2852.54|28
1651682310000|2022-05-04 16:38:30|2860.34|2852.64|2860.45|2852.75|2861.01|2853.31|2860.33|2852.63|39
1651682320000|2022-05-04 16:38:40|2860.75|2853.05|2861.21|2853.51|2861.39|2853.69|2860.75|2853.05|32
1651682330000|2022-05-04 16:38:50|2861.15|2853.45|2861.23|2853.53|2861.27|2853.57|2861.07|2853.37|29
1651682340000|2022-05-04 16:39:00|2861.26|2853.56|2863.24|2855.54|2863.6|2855.9|2861.26|2853.56|34
1651682350000|2022-05-04 16:39:10|2863.25|2855.55|2863.19|2855.49|2863.25|2855.55|2862.55|2854.85|30
1651682360000|2022-05-04 16:39:20|2863.25|2855.55|2863.84|2856.14|2863.84|2856.14|2863|2855.3|25
1651682370000|2022-05-04 16:39:30|2864.03|2856.33|2863.43|2855.73|2864.03|2856.33|2863.18|2855.48|31
1651682380000|2022-05-04 16:39:40|2863.45|2855.75|2863.87|2856.17|2863.92|2856.22|2863.2|2855.5|33
1651682390000|2022-05-04 16:39:50|2863.89|2856.19|2864.26|2856.56|2864.26|2856.56|2863.48|2855.78|35
1651682400000|2022-05-04 16:40:00|2864.3|2856.6|2864.13|2856.43|2864.46|2856.76|2864.13|2856.43|34
1651682410000|2022-05-04 16:40:10|2864.23|2856.53|2864.03|2856.33|2864.23|2856.53|2863.75|2856.05|24
1651682420000|2022-05-04 16:40:20|2863.99|2856.29|2863.91|2856.21|2864.01|2856.31|2863.89|2856.19|30
1651682430000|2022-05-04 16:40:30|2863.88|2856.18|2863.42|2855.72|2863.95|2856.25|2863.37|2855.67|21
1651682440000|2022-05-04 16:40:40|2863.37|2855.67|2863.48|2855.78|2863.72|2856.02|2863.37|2855.67|21
1651682450000|2022-05-04 16:40:50|2863.46|2855.76|2863.95|2856.25|2863.99|2856.29|2863.38|2855.68|29
1651682460000|2022-05-04 16:41:00|2863.89|2856.19|2866.09|2858.39|2866.62|2858.92|2863.26|2855.56|38
1651682470000|2022-05-04 16:41:10|2866.11|2858.41|2865.52|2857.82|2866.21|2858.51|2864.88|2857.18|38
1651682480000|2022-05-04 16:41:20|2864.8|2857.1|2866.17|2858.47|2866.17|2858.47|2864.8|2857.1|39
1651682490000|2022-05-04 16:41:30|2866.15|2858.45|2866.14|2858.44|2866.29|2858.59|2865.58|2857.88|37
1651682500000|2022-05-04 16:41:40|2866.15|2858.45|2865.54|2857.84|2866.25|2858.55|2865.29|2857.59|33
1651682510000|2022-05-04 16:41:50|2865.57|2857.87|2864.56|2856.86|2865.57|2857.87|2864.56|2856.86|36
1651682520000|2022-05-04 16:42:00|2864.59|2856.89|2864.2|2856.5|2864.66|2856.96|2864.2|2856.5|35
1651682530000|2022-05-04 16:42:10|2864.19|2856.49|2864.16|2856.46|2864.2|2856.5|2863.68|2855.98|34
1651682540000|2022-05-04 16:42:20|2864.14|2856.44|2863.81|2856.11|2864.14|2856.44|2863.67|2855.97|33
1651682550000|2022-05-04 16:42:30|2863.83|2856.13|2862.62|2854.92|2863.89|2856.19|2861.81|2854.11|37
1651682560000|2022-05-04 16:42:40|2862.67|2854.97|2862.61|2854.91|2863.4|2855.7|2861.84|2854.14|32
1651682570000|2022-05-04 16:42:50|2862.6|2854.9|2861.81|2854.11|2862.83|2855.13|2861.81|2854.11|28
1651682580000|2022-05-04 16:43:00|2861.83|2854.13|2861.35|2853.65|2861.87|2854.17|2861.35|2853.65|28
1651682590000|2022-05-04 16:43:10|2861.37|2853.67|2861.05|2853.35|2861.37|2853.67|2861.02|2853.32|26
1651682600000|2022-05-04 16:43:20|2860.99|2853.29|2861.81|2854.11|2861.81|2854.11|2860.85|2853.15|22
1651682610000|2022-05-04 16:43:30|2861.8|2854.1|2861.45|2853.75|2862.18|2854.48|2861.45|2853.75|30
1651682620000|2022-05-04 16:43:40|2861.44|2853.74|2860.98|2853.28|2861.44|2853.74|2860.93|2853.23|18
1651682630000|2022-05-04 16:43:50|2860.99|2853.29|2859.53|2851.83|2861.01|2853.31|2859.53|2851.83|29
1651682640000|2022-05-04 16:44:00|2859.99|2852.29|2861.08|2853.38|2861.2|2853.5|2859.62|2851.92|35
1651682650000|2022-05-04 16:44:10|2861.33|2853.63|2861.77|2854.07|2861.77|2854.07|2861.03|2853.33|30
1651682660000|2022-05-04 16:44:20|2861.69|2853.99|2861.98|2854.28|2861.98|2854.28|2861.33|2853.63|30
1651682670000|2022-05-04 16:44:30|2861.87|2854.17|2861.43|2853.73|2862.42|2854.72|2861.43|2853.73|32
1651682680000|2022-05-04 16:44:40|2861.39|2853.69|2861.92|2854.22|2862.21|2854.51|2861.39|2853.69|30
1651682690000|2022-05-04 16:44:50|2861.96|2854.26|2862.55|2854.85|2862.7|2855|2861.96|2854.26|30
1651682700000|2022-05-04 16:45:00|2862.52|2854.82|2863.3|2855.6|2863.3|2855.6|2862.38|2854.68|29
1651682710000|2022-05-04 16:45:10|2863.38|2855.68|2862.04|2854.34|2863.69|2855.99|2861.89|2854.19|34
1651682720000|2022-05-04 16:45:20|2862.05|2854.35|2859.8|2852.1|2862.05|2854.35|2859.36|2851.66|34
1651682730000|2022-05-04 16:45:30|2859.36|2851.66|2859.99|2852.29|2860.14|2852.44|2859.33|2851.63|31
1651682740000|2022-05-04 16:45:40|2859.68|2851.98|2859.34|2851.64|2860.09|2852.39|2859.17|2851.47|36
1651682750000|2022-05-04 16:45:50|2859.62|2851.92|2859.33|2851.63|2859.74|2852.04|2859.2|2851.5|27
1651682760000|2022-05-04 16:46:00|2859.31|2851.61|2859.14|2851.44|2859.65|2851.95|2858.75|2851.05|30
1651682770000|2022-05-04 16:46:10|2858.79|2851.09|2857.33|2849.63|2859.02|2851.32|2856.75|2849.05|32
1651682780000|2022-05-04 16:46:20|2857|2849.3|2855.86|2848.16|2857|2849.3|2855.86|2848.16|35
1651682790000|2022-05-04 16:46:30|2855.78|2848.08|2854.06|2846.36|2855.78|2848.08|2853.93|2846.23|32
1651682800000|2022-05-04 16:46:40|2853.98|2846.28|2854.62|2846.92|2854.82|2847.12|2853.25|2845.55|35
1651682810000|2022-05-04 16:46:50|2854.64|2846.94|2851.64|2843.94|2854.72|2847.02|2851.64|2843.94|35
1651682820000|2022-05-04 16:47:00|2851.61|2843.91|2853.09|2845.39|2853.54|2845.84|2851.4|2843.7|32
1651682830000|2022-05-04 16:47:10|2853.22|2845.52|2851.75|2844.05|2853.41|2845.71|2851.47|2843.77|38
1651682840000|2022-05-04 16:47:20|2852.02|2844.32|2850.76|2843.06|2852.02|2844.32|2850.36|2842.66|34
1651682850000|2022-05-04 16:47:30|2850.77|2843.07|2852.86|2845.16|2852.86|2845.16|2850.55|2842.85|37
1651682860000|2022-05-04 16:47:40|2852.87|2845.17|2852.36|2844.66|2853.51|2845.81|2851.92|2844.22|34
1651682870000|2022-05-04 16:47:50|2852.2|2844.5|2852.12|2844.42|2852.81|2845.11|2851.85|2844.15|34
1651682880000|2022-05-04 16:48:00|2852.11|2844.41|2851.95|2844.25|2852.39|2844.69|2851.54|2843.84|34
1651682890000|2022-05-04 16:48:10|2851.92|2844.22|2852.05|2844.35|2852.42|2844.72|2851.38|2843.68|34
1651682900000|2022-05-04 16:48:20|2852.02|2844.32|2852.3|2844.6|2852.31|2844.61|2851.8|2844.1|30
1651682910000|2022-05-04 16:48:30|2852.31|2844.61|2852.28|2844.58|2852.67|2844.97|2851.93|2844.23|24
1651682920000|2022-05-04 16:48:40|2852.23|2844.53|2852.85|2845.15|2852.85|2845.15|2852.04|2844.34|25
1651682930000|2022-05-04 16:48:50|2852.94|2845.24|2852.28|2844.58|2853.65|2845.95|2852.18|2844.48|35
1651682940000|2022-05-04 16:49:00|2852.25|2844.55|2853.19|2845.49|2853.26|2845.56|2852.25|2844.55|36
1651682950000|2022-05-04 16:49:10|2853.22|2845.52|2853.11|2845.41|2853.29|2845.59|2852.89|2845.19|28
1651682960000|2022-05-04 16:49:20|2853.27|2845.57|2853.26|2845.56|2853.69|2845.99|2852.72|2845.02|36
1651682970000|2022-05-04 16:49:30|2853.02|2845.32|2852.71|2845.01|2853.17|2845.47|2852.31|2844.61|38
1651682980000|2022-05-04 16:49:40|2852.72|2845.02|2852.87|2845.17|2853.01|2845.31|2851.72|2844.02|38
1651682990000|2022-05-04 16:49:50|2852.91|2845.21|2852.46|2844.76|2853.03|2845.33|2852.35|2844.65|34
1651683000000|2022-05-04 16:50:00|2852.45|2844.75|2851.78|2844.08|2852.49|2844.79|2851.69|2843.99|31
1651683010000|2022-05-04 16:50:10|2851.79|2844.09|2851.62|2843.92|2851.79|2844.09|2851.22|2843.52|34
1651683020000|2022-05-04 16:50:20|2851.72|2844.02|2852.99|2845.29|2853.08|2845.38|2851.72|2844.02|37
1651683030000|2022-05-04 16:50:30|2852.97|2845.27|2853.36|2845.66|2853.36|2845.66|2852.57|2844.87|35
1651683040000|2022-05-04 16:50:40|2853.37|2845.67|2853.51|2845.81|2854.57|2846.87|2853.35|2845.65|38
1651683050000|2022-05-04 16:50:50|2853.48|2845.78|2852.72|2845.02|2853.59|2845.89|2852.38|2844.68|34
1651683060000|2022-05-04 16:51:00|2852.39|2844.69|2852.29|2844.59|2852.72|2845.02|2851.47|2843.77|29
1651683070000|2022-05-04 16:51:10|2852.04|2844.34|2852.44|2844.74|2852.72|2845.02|2852.04|2844.34|32
1651683080000|2022-05-04 16:51:20|2852.43|2844.73|2852.95|2845.25|2854.12|2846.42|2852.31|2844.61|36
1651683090000|2022-05-04 16:51:30|2853|2845.3|2853.24|2845.54|2853.27|2845.57|2853|2845.3|20
1651683100000|2022-05-04 16:51:40|2853.12|2845.42|2853.89|2846.19|2854.01|2846.31|2853.03|2845.33|37
1651683110000|2022-05-04 16:51:50|2853.77|2846.07|2853.14|2845.44|2853.77|2846.07|2853.05|2845.35|36
1651683120000|2022-05-04 16:52:00|2853.04|2845.34|2853.11|2845.41|2853.51|2845.81|2852.97|2845.27|38
1651683130000|2022-05-04 16:52:10|2853.6|2845.9|2854.09|2846.39|2854.2|2846.5|2853.06|2845.36|34
1651683140000|2022-05-04 16:52:20|2854.23|2846.53|2855.14|2847.44|2855.27|2847.57|2854.09|2846.39|35
1651683150000|2022-05-04 16:52:30|2855.16|2847.46|2855.27|2847.57|2855.9|2848.2|2855.14|2847.44|38
1651683160000|2022-05-04 16:52:40|2855.47|2847.77|2855.27|2847.57|2855.6|2847.9|2855.06|2847.36|35
1651683170000|2022-05-04 16:52:50|2855.46|2847.76|2857.45|2849.75|2857.45|2849.75|2855.46|2847.76|37
1651683180000|2022-05-04 16:53:00|2857.6|2849.9|2856.58|2848.88|2857.6|2849.9|2856.14|2848.44|36
1651683190000|2022-05-04 16:53:10|2856.45|2848.75|2855.99|2848.29|2856.93|2849.23|2855.94|2848.24|35
1651683200000|2022-05-04 16:53:20|2856|2848.3|2854.76|2847.06|2856|2848.3|2854.76|2847.06|28
1651683210000|2022-05-04 16:53:30|2854.71|2847.01|2854.91|2847.21|2855.29|2847.59|2854.63|2846.93|37
1651683220000|2022-05-04 16:53:40|2854.96|2847.26|2854.78|2847.08|2855.35|2847.65|2854.78|2847.08|33
1651683230000|2022-05-04 16:53:50|2854.8|2847.1|2855.04|2847.34|2855.22|2847.52|2854.52|2846.82|31
1651683240000|2022-05-04 16:54:00|2855|2847.3|2855.48|2847.78|2855.48|2847.78|2855|2847.3|24
1651683250000|2022-05-04 16:54:10|2855.47|2847.77|2855.26|2847.56|2855.51|2847.81|2854.65|2846.95|30
1651683260000|2022-05-04 16:54:20|2855.32|2847.62|2855.99|2848.29|2856.19|2848.49|2855.32|2847.62|39
1651683270000|2022-05-04 16:54:30|2855.85|2848.15|2854.96|2847.26|2855.96|2848.26|2854.83|2847.13|34
1651683280000|2022-05-04 16:54:40|2854.83|2847.13|2855.31|2847.61|2855.59|2847.89|2854.83|2847.13|33
1651683290000|2022-05-04 16:54:50|2855.25|2847.55|2855.89|2848.19|2855.9|2848.2|2854.87|2847.17|34
1651683300000|2022-05-04 16:55:00|2855.94|2848.24|2856.83|2849.13|2856.9|2849.2|2855.94|2848.24|37
1651683310000|2022-05-04 16:55:10|2856.71|2849.01|2857.02|2849.32|2857.14|2849.44|2856.62|2848.92|36
1651683320000|2022-05-04 16:55:20|2857|2849.3|2858.42|2850.72|2858.7|2851|2856.99|2849.29|35
1651683330000|2022-05-04 16:55:30|2858.09|2850.39|2857.85|2850.15|2859.34|2851.64|2857.68|2849.98|39
1651683340000|2022-05-04 16:55:40|2857.44|2849.74|2856.69|2848.99|2857.76|2850.06|2856.59|2848.89|34
1651683350000|2022-05-04 16:55:50|2856.66|2848.96|2856.57|2848.87|2856.93|2849.23|2856.38|2848.68|33
1651683360000|2022-05-04 16:56:00|2856.72|2849.02|2855.07|2847.37|2856.72|2849.02|2855.02|2847.32|36
1651683370000|2022-05-04 16:56:10|2855.04|2847.34|2855.43|2847.73|2855.43|2847.73|2855.04|2847.34|23
1651683380000|2022-05-04 16:56:20|2855.41|2847.71|2856.58|2848.88|2856.58|2848.88|2855.33|2847.63|31
1651683390000|2022-05-04 16:56:30|2856.52|2848.82|2857.65|2849.95|2857.78|2850.08|2856.45|2848.75|33
1651683400000|2022-05-04 16:56:40|2857.64|2849.94|2858.27|2850.57|2858.53|2850.83|2857.21|2849.51|34
1651683410000|2022-05-04 16:56:50|2858.28|2850.58|2858.84|2851.14|2859.03|2851.33|2858.28|2850.58|28
1651683420000|2022-05-04 16:57:00|2858.73|2851.03|2861.1|2853.4|2861.1|2853.4|2858.73|2851.03|34
1651683430000|2022-05-04 16:57:10|2860.41|2852.71|2859.88|2852.18|2861.05|2853.35|2859.68|2851.98|35
1651683440000|2022-05-04 16:57:20|2859.72|2852.02|2859.68|2851.98|2859.9|2852.2|2859.24|2851.54|28
1651683450000|2022-05-04 16:57:30|2859.62|2851.92|2859.73|2852.03|2859.73|2852.03|2859.23|2851.53|30
1651683460000|2022-05-04 16:57:40|2859.78|2852.08|2859.98|2852.28|2860.08|2852.38|2859.68|2851.98|30
1651683470000|2022-05-04 16:57:50|2859.99|2852.29|2860.04|2852.34|2860.26|2852.56|2859.91|2852.21|26
1651683480000|2022-05-04 16:58:00|2860.1|2852.4|2859.92|2852.22|2860.1|2852.4|2859.9|2852.2|18
1651683490000|2022-05-04 16:58:10|2859.93|2852.23|2859.91|2852.21|2859.99|2852.29|2859.9|2852.2|13
1651683500000|2022-05-04 16:58:20|2859.96|2852.26|2859.63|2851.93|2859.96|2852.26|2859.2|2851.5|30
1651683510000|2022-05-04 16:58:30|2859.41|2851.71|2859.58|2851.88|2860.29|2852.59|2859.41|2851.71|36
1651683520000|2022-05-04 16:58:40|2859.59|2851.89|2858.71|2851.01|2859.84|2852.14|2858.69|2850.99|22
1651683530000|2022-05-04 16:58:50|2858.73|2851.03|2859.91|2852.21|2859.91|2852.21|2858.73|2851.03|28
1651683540000|2022-05-04 16:59:00|2859.98|2852.28|2860.35|2852.65|2860.69|2852.99|2859.96|2852.26|32
1651683550000|2022-05-04 16:59:10|2860.33|2852.63|2860.35|2852.65|2860.36|2852.66|2859.71|2852.01|33
1651683560000|2022-05-04 16:59:20|2860.36|2852.66|2860.29|2852.59|2860.36|2852.66|2860.24|2852.54|32
1651683570000|2022-05-04 16:59:30|2860.25|2852.55|2860.3|2852.6|2860.32|2852.62|2860.16|2852.46|29
1651683580000|2022-05-04 16:59:40|2860.27|2852.57|2860.28|2852.58|2860.52|2852.82|2860.23|2852.53|32
1651683590000|2022-05-04 16:59:50|2860.27|2852.57|2861.03|2853.33|2861.03|2853.33|2860.25|2852.55|36
1651683600000|2022-05-04 17:00:00|2861.6|2853.9|2861.95|2854.25|2862.58|2854.88|2861.17|2853.47|39
1651683610000|2022-05-04 17:00:10|2861.93|2854.23|2861.98|2854.28|2862.33|2854.63|2861.72|2854.02|28
1651683620000|2022-05-04 17:00:20|2862.11|2854.41|2860.3|2852.6|2862.11|2854.41|2860.3|2852.6|32
1651683630000|2022-05-04 17:00:30|2860.67|2852.97|2859.86|2852.16|2860.67|2852.97|2859.1|2851.4|36
1651683640000|2022-05-04 17:00:40|2859.66|2851.96|2860.45|2852.75|2860.67|2852.97|2859.55|2851.85|37
1651683650000|2022-05-04 17:00:50|2860.42|2852.72|2859.34|2851.64|2860.48|2852.78|2859.03|2851.33|32
1651683660000|2022-05-04 17:01:00|2859.39|2851.69|2860.5|2852.8|2860.84|2853.14|2859.23|2851.53|37
1651683670000|2022-05-04 17:01:10|2860.51|2852.81|2860.33|2852.63|2861.15|2853.45|2860.26|2852.56|26
1651683680000|2022-05-04 17:01:20|2860.35|2852.65|2862.02|2854.32|2862.14|2854.44|2860.35|2852.65|33
1651683690000|2022-05-04 17:01:30|2862.05|2854.35|2862.06|2854.36|2862.46|2854.76|2861.98|2854.28|37
1651683700000|2022-05-04 17:01:40|2862.01|2854.31|2862.2|2854.5|2862.29|2854.59|2861.84|2854.14|35
1651683710000|2022-05-04 17:01:50|2862.23|2854.53|2862.79|2855.09|2863.12|2855.42|2861.97|2854.27|31
1651683720000|2022-05-04 17:02:00|2862.78|2855.08|2863.76|2856.06|2863.77|2856.07|2862.78|2855.08|35
1651683730000|2022-05-04 17:02:10|2863.77|2856.07|2864.74|2857.04|2864.82|2857.12|2863.77|2856.07|32
1651683740000|2022-05-04 17:02:20|2864.84|2857.14|2864.13|2856.43|2864.89|2857.19|2863.78|2856.08|34
1651683750000|2022-05-04 17:02:30|2864.3|2856.6|2864.58|2856.88|2864.73|2857.03|2863.66|2855.96|30
1651683760000|2022-05-04 17:02:40|2864.41|2856.71|2864.64|2856.94|2864.73|2857.03|2864.33|2856.63|26
1651683770000|2022-05-04 17:02:50|2864.73|2857.03|2864.28|2856.58|2864.73|2857.03|2864.05|2856.35|23
1651683780000|2022-05-04 17:03:00|2864.3|2856.6|2864.59|2856.89|2864.98|2857.28|2864.27|2856.57|34
1651683790000|2022-05-04 17:03:10|2864.51|2856.81|2865.22|2857.52|2865.29|2857.59|2864.51|2856.81|25
1651683800000|2022-05-04 17:03:20|2865.24|2857.54|2865.67|2857.97|2865.72|2858.02|2865.16|2857.46|35
1651683810000|2022-05-04 17:03:30|2865.63|2857.93|2865.58|2857.88|2865.74|2858.04|2865.39|2857.69|25
1651683820000|2022-05-04 17:03:40|2865.56|2857.86|2865.66|2857.96|2865.68|2857.98|2865.43|2857.73|23
1651683830000|2022-05-04 17:03:50|2865.72|2858.02|2865.14|2857.44|2866|2858.3|2865.08|2857.38|27
1651683840000|2022-05-04 17:04:00|2865.06|2857.36|2865.7|2858|2865.88|2858.18|2864.96|2857.26|37
1651683850000|2022-05-04 17:04:10|2865.66|2857.96|2866.3|2858.6|2866.3|2858.6|2865.26|2857.56|33
1651683860000|2022-05-04 17:04:20|2866.42|2858.72|2866.31|2858.61|2866.54|2858.84|2866.07|2858.37|32
1651683870000|2022-05-04 17:04:30|2866.27|2858.57|2866.03|2858.33|2866.27|2858.57|2865.89|2858.19|29
1651683880000|2022-05-04 17:04:40|2865.91|2858.21|2864.21|2856.51|2865.95|2858.25|2863.89|2856.19|29
1651683890000|2022-05-04 17:04:50|2864.16|2856.46|2864.27|2856.57|2864.27|2856.57|2863.78|2856.08|26
1651683900000|2022-05-04 17:05:00|2864.19|2856.49|2863.42|2855.72|2864.28|2856.58|2863.42|2855.72|24
1651683910000|2022-05-04 17:05:10|2863.4|2855.7|2863.61|2855.91|2863.83|2856.13|2863.4|2855.7|25
1651683920000|2022-05-04 17:05:20|2863.66|2855.96|2864.05|2856.35|2864.05|2856.35|2863.28|2855.58|27
1651683930000|2022-05-04 17:05:30|2864|2856.3|2862.22|2854.52|2864.34|2856.64|2861.94|2854.24|34
1651683940000|2022-05-04 17:05:40|2862.23|2854.53|2862.18|2854.48|2862.55|2854.85|2861.72|2854.02|26
1651683950000|2022-05-04 17:05:50|2862.1|2854.4|2862.27|2854.57|2862.46|2854.76|2862.09|2854.39|31
1651683960000|2022-05-04 17:06:00|2862.19|2854.49|2864.1|2856.4|2864.1|2856.4|2862.13|2854.43|36
1651683970000|2022-05-04 17:06:10|2863.98|2856.28|2865.07|2857.37|2865.4|2857.7|2863.93|2856.23|33
1651683980000|2022-05-04 17:06:20|2864.88|2857.18|2864.14|2856.44|2865|2857.3|2863.52|2855.82|31
1651683990000|2022-05-04 17:06:30|2864.12|2856.42|2864.96|2857.26|2865.07|2857.37|2863.89|2856.19|33
1651684000000|2022-05-04 17:06:40|2865.01|2857.31|2865.1|2857.4|2865.54|2857.84|2864.37|2856.67|29
1651684010000|2022-05-04 17:06:50|2865.12|2857.42|2865.78|2858.08|2865.78|2858.08|2864.22|2856.52|30
1651684020000|2022-05-04 17:07:00|2864.62|2856.92|2864.55|2856.85|2864.76|2857.06|2863.68|2855.98|33
1651684030000|2022-05-04 17:07:10|2864.71|2857.01|2864.87|2857.17|2864.98|2857.28|2864.69|2856.99|33
1651684040000|2022-05-04 17:07:20|2864.82|2857.12|2864.82|2857.12|2864.92|2857.22|2864.64|2856.94|25
1651684050000|2022-05-04 17:07:30|2864.91|2857.21|2862.53|2854.83|2864.98|2857.28|2862.17|2854.47|34
1651684060000|2022-05-04 17:07:40|2862.39|2854.69|2861.92|2854.22|2862.45|2854.75|2861.77|2854.07|15
1651684070000|2022-05-04 17:07:50|2861.71|2854.01|2861.6|2853.9|2861.92|2854.22|2861.36|2853.66|21
1651684080000|2022-05-04 17:08:00|2861.48|2853.78|2861.03|2853.33|2861.48|2853.78|2860.88|2853.18|22
1651684090000|2022-05-04 17:08:10|2861|2853.3|2859.57|2851.87|2861.23|2853.53|2859.57|2851.87|31
1651684100000|2022-05-04 17:08:20|2859.48|2851.78|2859|2851.3|2859.48|2851.78|2857.7|2850|31
1651684110000|2022-05-04 17:08:30|2859.05|2851.35|2859.52|2851.82|2860.37|2852.67|2858.98|2851.28|33
1651684120000|2022-05-04 17:08:40|2859.45|2851.75|2859.25|2851.55|2859.45|2851.75|2858.14|2850.44|35
1651684130000|2022-05-04 17:08:50|2859.19|2851.49|2858.81|2851.11|2859.39|2851.69|2858.76|2851.06|28
1651684140000|2022-05-04 17:09:00|2858.79|2851.09|2857.41|2849.71|2858.79|2851.09|2857.41|2849.71|32
1651684150000|2022-05-04 17:09:10|2857.4|2849.7|2856.84|2849.14|2857.57|2849.87|2856.84|2849.14|24
1651684160000|2022-05-04 17:09:20|2856.8|2849.1|2855.89|2848.19|2856.8|2849.1|2855.72|2848.02|26
1651684170000|2022-05-04 17:09:30|2856.01|2848.31|2856.35|2848.65|2856.52|2848.82|2855.77|2848.07|26
1651684180000|2022-05-04 17:09:40|2856.23|2848.53|2856.27|2848.57|2857.12|2849.42|2856.05|2848.35|27
1651684190000|2022-05-04 17:09:50|2856.06|2848.36|2854.73|2847.03|2856.41|2848.71|2854.54|2846.84|34
1651684200000|2022-05-04 17:10:00|2854.62|2846.92|2851.72|2844.02|2854.71|2847.01|2851.48|2843.78|36
1651684210000|2022-05-04 17:10:10|2851.04|2843.34|2852.02|2844.32|2852.09|2844.39|2850.74|2843.04|40
1651684220000|2022-05-04 17:10:20|2852.06|2844.36|2851.84|2844.14|2853.15|2845.45|2851.64|2843.94|35
1651684230000|2022-05-04 17:10:30|2851.88|2844.18|2851.81|2844.11|2852.42|2844.72|2851.35|2843.65|37
1651684240000|2022-05-04 17:10:40|2851.82|2844.12|2851.71|2844.01|2851.89|2844.19|2851.55|2843.85|30
1651684250000|2022-05-04 17:10:50|2851.72|2844.02|2851.79|2844.09|2851.88|2844.18|2851.58|2843.88|24
1651684260000|2022-05-04 17:11:00|2851.82|2844.12|2851.4|2843.7|2852.1|2844.4|2851.4|2843.7|18
1651684270000|2022-05-04 17:11:10|2851.28|2843.58|2850.8|2843.1|2851.42|2843.72|2850.2|2842.5|21
1651684280000|2022-05-04 17:11:20|2850.98|2843.28|2848.59|2840.89|2851.04|2843.34|2848.59|2840.89|36
1651684290000|2022-05-04 17:11:30|2848.53|2840.83|2845.78|2838.08|2848.53|2840.83|2843.75|2836.05|35
1651684300000|2022-05-04 17:11:40|2845.16|2837.46|2844.01|2836.31|2845.84|2838.14|2843.98|2836.28|35
1651684310000|2022-05-04 17:11:50|2843.98|2836.28|2846.46|2838.76|2846.52|2838.82|2843.4|2835.7|35
1651684320000|2022-05-04 17:12:00|2846.26|2838.56|2844.64|2836.94|2846.46|2838.76|2844.46|2836.76|37
1651684330000|2022-05-04 17:12:10|2844.25|2836.55|2843.58|2835.88|2844.25|2836.55|2842.79|2835.09|31
1651684340000|2022-05-04 17:12:20|2843.83|2836.13|2842.87|2835.17|2843.96|2836.26|2842.87|2835.17|33
1651684350000|2022-05-04 17:12:30|2842.82|2835.12|2842.23|2834.53|2842.82|2835.12|2841.04|2833.34|27
1651684360000|2022-05-04 17:12:40|2842.39|2834.69|2842.39|2834.69|2842.81|2835.11|2842.34|2834.64|28
1651684370000|2022-05-04 17:12:50|2842.23|2834.53|2841.83|2834.13|2842.46|2834.76|2841.82|2834.12|25
1651684380000|2022-05-04 17:13:00|2841.37|2833.67|2843.35|2835.65|2843.35|2835.65|2841.37|2833.67|25
1651684390000|2022-05-04 17:13:10|2843.34|2835.64|2843.27|2835.57|2843.57|2835.87|2842.71|2835.01|31
1651684400000|2022-05-04 17:13:20|2843.37|2835.67|2844.7|2837|2845.4|2837.7|2842.9|2835.2|39
1651684410000|2022-05-04 17:13:30|2844.71|2837.01|2844.49|2836.79|2845.3|2837.6|2844.17|2836.47|35
1651684420000|2022-05-04 17:13:40|2844.45|2836.75|2845.6|2837.9|2845.6|2837.9|2843.23|2835.53|38
1651684430000|2022-05-04 17:13:50|2845.3|2837.6|2845.45|2837.75|2845.83|2838.13|2844.79|2837.09|34
1651684440000|2022-05-04 17:14:00|2845.43|2837.73|2844.26|2836.56|2845.67|2837.97|2844.26|2836.56|36
1651684450000|2022-05-04 17:14:10|2844.17|2836.47|2843.31|2835.61|2844.26|2836.56|2843.31|2835.61|28
1651684460000|2022-05-04 17:14:20|2843.29|2835.59|2843.72|2836.02|2843.95|2836.25|2842.92|2835.22|26
1651684470000|2022-05-04 17:14:30|2843.73|2836.03|2844.82|2837.12|2844.82|2837.12|2843.72|2836.02|32
1651684480000|2022-05-04 17:14:40|2844.73|2837.03|2845.41|2837.71|2845.5|2837.8|2844.63|2836.93|26
1651684490000|2022-05-04 17:14:50|2845.39|2837.69|2845.19|2837.49|2845.5|2837.8|2844.29|2836.59|31
1651684500000|2022-05-04 17:15:00|2845.06|2837.36|2845.46|2837.76|2845.99|2838.29|2844.97|2837.27|35
1651684510000|2022-05-04 17:15:10|2845.41|2837.71|2844.05|2836.35|2845.42|2837.72|2843.93|2836.23|27
1651684520000|2022-05-04 17:15:20|2843.94|2836.24|2844.58|2836.88|2844.63|2836.93|2843.94|2836.24|16
1651684530000|2022-05-04 17:15:30|2844.68|2836.98|2844.02|2836.32|2844.72|2837.02|2843.98|2836.28|28
1651684540000|2022-05-04 17:15:40|2844.08|2836.38|2844.66|2836.96|2844.66|2836.96|2843.79|2836.09|28
1651684550000|2022-05-04 17:15:50|2844.67|2836.97|2844.08|2836.38|2844.67|2836.97|2844.03|2836.33|30
1651684560000|2022-05-04 17:16:00|2844.09|2836.39|2844.78|2837.08|2844.78|2837.08|2843.3|2835.6|32
1651684570000|2022-05-04 17:16:10|2844.39|2836.69|2844.38|2836.68|2845|2837.3|2843.69|2835.99|40
1651684580000|2022-05-04 17:16:20|2844.35|2836.65|2844.3|2836.6|2844.41|2836.71|2843.66|2835.96|31
1651684590000|2022-05-04 17:16:30|2844.25|2836.55|2844.45|2836.75|2844.47|2836.77|2843.76|2836.06|33
1651684600000|2022-05-04 17:16:40|2844.4|2836.7|2844.35|2836.65|2844.64|2836.94|2843.82|2836.12|27
1651684610000|2022-05-04 17:16:50|2844.39|2836.69|2845.08|2837.38|2845.08|2837.38|2844.31|2836.61|30
1651684620000|2022-05-04 17:17:00|2844.86|2837.16|2845.72|2838.02|2845.72|2838.02|2844.86|2837.16|35
1651684630000|2022-05-04 17:17:10|2845.73|2838.03|2845.74|2838.04|2845.75|2838.05|2844.9|2837.2|37
1651684640000|2022-05-04 17:17:20|2845.57|2837.87|2846.99|2839.29|2847.23|2839.53|2845.57|2837.87|35
1651684650000|2022-05-04 17:17:30|2847.03|2839.33|2846.68|2838.98|2847.77|2840.07|2846.68|2838.98|31
1651684660000|2022-05-04 17:17:40|2846.9|2839.2|2848.12|2840.42|2848.12|2840.42|2846.9|2839.2|30
1651684670000|2022-05-04 17:17:50|2848.08|2840.38|2848.74|2841.04|2848.74|2841.04|2848.01|2840.31|35
1651684680000|2022-05-04 17:18:00|2848.61|2840.91|2848.57|2840.87|2849.45|2841.75|2848.52|2840.82|31
1651684690000|2022-05-04 17:18:10|2848.55|2840.85|2845.99|2838.29|2848.6|2840.9|2844.84|2837.14|37
1651684700000|2022-05-04 17:18:20|2845.73|2838.03|2845.67|2837.97|2846.37|2838.67|2845.47|2837.77|36
1651684710000|2022-05-04 17:18:30|2845.66|2837.96|2845.89|2838.19|2846.01|2838.31|2845.65|2837.95|26
1651684720000|2022-05-04 17:18:40|2845.9|2838.2|2846.05|2838.35|2846.05|2838.35|2845.87|2838.17|16
1651684730000|2022-05-04 17:18:50|2846.06|2838.36|2846.05|2838.35|2846.93|2839.23|2846.05|2838.35|23
1651684740000|2022-05-04 17:19:00|2846.09|2838.39|2846.57|2838.87|2846.69|2838.99|2845.94|2838.24|32
1651684750000|2022-05-04 17:19:10|2846.58|2838.88|2845.89|2838.19|2846.96|2839.26|2845.89|2838.19|32
1651684760000|2022-05-04 17:19:20|2846.17|2838.47|2845.86|2838.16|2846.32|2838.62|2845.65|2837.95|22
1651684770000|2022-05-04 17:19:30|2845.82|2838.12|2846.12|2838.42|2846.12|2838.42|2845.03|2837.33|24
1651684780000|2022-05-04 17:19:40|2846.14|2838.44|2846.26|2838.56|2846.31|2838.61|2846.05|2838.35|29
1651684790000|2022-05-04 17:19:50|2846.19|2838.49|2846.62|2838.92|2846.62|2838.92|2846.09|2838.39|18
1651684800000|2022-05-04 17:20:00|2846.59|2838.89|2848.97|2841.27|2849.29|2841.59|2846.59|2838.89|40
1651684810000|2022-05-04 17:20:10|2849.47|2841.77|2849.23|2841.53|2849.91|2842.21|2849.07|2841.37|37
1651684820000|2022-05-04 17:20:20|2849.21|2841.51|2848.74|2841.04|2849.25|2841.55|2847.83|2840.13|34
1651684830000|2022-05-04 17:20:30|2848.53|2840.83|2848.07|2840.37|2848.7|2841|2847.36|2839.66|32
1651684840000|2022-05-04 17:20:40|2848.3|2840.6|2845.33|2837.63|2848.43|2840.73|2845.27|2837.57|38
1651684850000|2022-05-04 17:20:50|2845.19|2837.49|2845.92|2838.22|2846.12|2838.42|2845.19|2837.49|37
1651684860000|2022-05-04 17:21:00|2845.95|2838.25|2845.79|2838.09|2847.03|2839.33|2845.28|2837.58|36
1651684870000|2022-05-04 17:21:10|2845.84|2838.14|2843.91|2836.21|2845.95|2838.25|2843.9|2836.2|34
1651684880000|2022-05-04 17:21:20|2843.87|2836.17|2845.87|2838.17|2845.87|2838.17|2843.65|2835.95|33
1651684890000|2022-05-04 17:21:30|2845.84|2838.14|2845.97|2838.27|2846.23|2838.53|2845.33|2837.63|38
1651684900000|2022-05-04 17:21:40|2845.98|2838.28|2846.31|2838.61|2846.36|2838.66|2845.98|2838.28|37
1651684910000|2022-05-04 17:21:50|2846.14|2838.44|2846.19|2838.49|2846.28|2838.58|2845.81|2838.11|30
1651684920000|2022-05-04 17:22:00|2846.25|2838.55|2848.81|2841.11|2849.07|2841.37|2846.17|2838.47|37
1651684930000|2022-05-04 17:22:10|2848.53|2840.83|2849.46|2841.76|2849.46|2841.76|2847.74|2840.04|37
1651684940000|2022-05-04 17:22:20|2849.44|2841.74|2850.67|2842.97|2850.89|2843.19|2849.44|2841.74|37
1651684950000|2022-05-04 17:22:30|2850.9|2843.2|2850.38|2842.68|2851.25|2843.55|2850.38|2842.68|34
1651684960000|2022-05-04 17:22:40|2850.99|2843.29|2850.81|2843.11|2850.99|2843.29|2850.2|2842.5|29
1651684970000|2022-05-04 17:22:50|2850.79|2843.09|2850.69|2842.99|2850.95|2843.25|2849.65|2841.95|31
1651684980000|2022-05-04 17:23:00|2850.74|2843.04|2850.05|2842.35|2851.05|2843.35|2849.93|2842.23|36
1651684990000|2022-05-04 17:23:10|2850.04|2842.34|2848.57|2840.87|2850.11|2842.41|2848.57|2840.87|36
1651685000000|2022-05-04 17:23:20|2848.33|2840.63|2847.68|2839.98|2848.66|2840.96|2847.17|2839.47|32
1651685010000|2022-05-04 17:23:30|2847.85|2840.15|2848.66|2840.96|2848.82|2841.12|2847.21|2839.51|26
1651685020000|2022-05-04 17:23:40|2848.53|2840.83|2849.2|2841.5|2849.74|2842.04|2848.44|2840.74|31
1651685030000|2022-05-04 17:23:50|2849.19|2841.49|2848.43|2840.73|2849.44|2841.74|2848.42|2840.72|32
1651685040000|2022-05-04 17:24:00|2848.44|2840.74|2848.15|2840.45|2848.85|2841.15|2847.61|2839.91|31
1651685050000|2022-05-04 17:24:10|2848.14|2840.44|2849.38|2841.68|2849.38|2841.68|2848.14|2840.44|36
1651685060000|2022-05-04 17:24:20|2848.87|2841.17|2848.58|2840.88|2849.4|2841.7|2848.32|2840.62|37
1651685070000|2022-05-04 17:24:30|2848.57|2840.87|2848.57|2840.87|2848.7|2841|2847.93|2840.23|34
1651685080000|2022-05-04 17:24:40|2848.54|2840.84|2849.28|2841.58|2849.43|2841.73|2848.42|2840.72|36
1651685090000|2022-05-04 17:24:50|2849.24|2841.54|2848.76|2841.06|2849.32|2841.62|2847.83|2840.13|38
1651685100000|2022-05-04 17:25:00|2848.63|2840.93|2849.99|2842.29|2850|2842.3|2848.11|2840.41|39
1651685110000|2022-05-04 17:25:10|2850.08|2842.38|2849.21|2841.51|2850.29|2842.59|2849.17|2841.47|36
1651685120000|2022-05-04 17:25:20|2849.51|2841.81|2849.12|2841.42|2849.53|2841.83|2849.01|2841.31|28
1651685130000|2022-05-04 17:25:30|2849.24|2841.54|2849.82|2842.12|2849.88|2842.18|2849.08|2841.38|24
1651685140000|2022-05-04 17:25:40|2849.85|2842.15|2849.83|2842.13|2850.2|2842.5|2849.69|2841.99|31
1651685150000|2022-05-04 17:25:50|2849.9|2842.2|2848.35|2840.65|2850.37|2842.67|2848.33|2840.63|32
1651685160000|2022-05-04 17:26:00|2848.36|2840.66|2848.72|2841.02|2848.95|2841.25|2848.36|2840.66|32
1651685170000|2022-05-04 17:26:10|2848.78|2841.08|2848.5|2840.8|2848.78|2841.08|2848.4|2840.7|27
1651685180000|2022-05-04 17:26:20|2848.49|2840.79|2848.57|2840.87|2848.7|2841|2848.42|2840.72|28
1651685190000|2022-05-04 17:26:30|2848.56|2840.86|2847.88|2840.18|2848.66|2840.96|2847.8|2840.1|25
1651685200000|2022-05-04 17:26:40|2847.87|2840.17|2847.01|2839.31|2847.88|2840.18|2846.41|2838.71|31
1651685210000|2022-05-04 17:26:50|2847.12|2839.42|2847.07|2839.37|2847.21|2839.51|2846.34|2838.64|37
1651685220000|2022-05-04 17:27:00|2846.9|2839.2|2847.18|2839.48|2847.25|2839.55|2846.9|2839.2|34
1651685230000|2022-05-04 17:27:10|2847.15|2839.45|2847.16|2839.46|2848.25|2840.55|2847.15|2839.45|36
1651685240000|2022-05-04 17:27:20|2847.12|2839.42|2847.03|2839.33|2847.15|2839.45|2846.9|2839.2|15
1651685250000|2022-05-04 17:27:30|2847.08|2839.38|2847.12|2839.42|2847.35|2839.65|2846.86|2839.16|15
1651685260000|2022-05-04 17:27:40|2847.03|2839.33|2845.36|2837.66|2847.03|2839.33|2845.36|2837.66|26
1651685270000|2022-05-04 17:27:50|2845.71|2838.01|2846.3|2838.6|2846.8|2839.1|2845.34|2837.64|32
1651685280000|2022-05-04 17:28:00|2846.49|2838.79|2847.07|2839.37|2847.07|2839.37|2846.1|2838.4|32
1651685290000|2022-05-04 17:28:10|2847.1|2839.4|2848.44|2840.74|2848.44|2840.74|2847.1|2839.4|37
1651685300000|2022-05-04 17:28:20|2848.57|2840.87|2848.67|2840.97|2849.29|2841.59|2848.25|2840.55|39
1651685310000|2022-05-04 17:28:30|2848.61|2840.91|2847.99|2840.29|2848.66|2840.96|2847.76|2840.06|39
1651685320000|2022-05-04 17:28:40|2848.07|2840.37|2848.86|2841.16|2848.91|2841.21|2847.32|2839.62|37
1651685330000|2022-05-04 17:28:50|2849.04|2841.34|2849.74|2842.04|2849.74|2842.04|2849.04|2841.34|37
1651685340000|2022-05-04 17:29:00|2849.64|2841.94|2849.52|2841.82|2849.64|2841.94|2848.88|2841.18|31
1651685350000|2022-05-04 17:29:10|2849.51|2841.81|2849.4|2841.7|2849.63|2841.93|2849.28|2841.58|29
1651685360000|2022-05-04 17:29:20|2849.5|2841.8|2848.37|2840.67|2849.69|2841.99|2848.36|2840.66|29
1651685370000|2022-05-04 17:29:30|2848.56|2840.86|2848.43|2840.73|2848.7|2841|2847.91|2840.21|36
1651685380000|2022-05-04 17:29:40|2848.51|2840.81|2848.25|2840.55|2848.63|2840.93|2847.4|2839.7|36
1651685390000|2022-05-04 17:29:50|2848.23|2840.53|2847.07|2839.37|2848.36|2840.66|2846.18|2838.48|34
1651685400000|2022-05-04 17:30:00|2847.06|2839.36|2847.51|2839.81|2848.04|2840.34|2846.75|2839.05|34
1651685410000|2022-05-04 17:30:10|2847.02|2839.32|2847.91|2840.21|2848.33|2840.63|2847|2839.3|35
1651685420000|2022-05-04 17:30:20|2847.9|2840.2|2847.65|2839.95|2848.07|2840.37|2847.55|2839.85|29
1651685430000|2022-05-04 17:30:30|2847.59|2839.89|2848.34|2840.64|2848.59|2840.89|2847.58|2839.88|34
1651685440000|2022-05-04 17:30:40|2848.37|2840.67|2849.14|2841.44|2849.58|2841.88|2848.37|2840.67|38
1651685450000|2022-05-04 17:30:50|2849.48|2841.78|2848.91|2841.21|2849.48|2841.78|2848.91|2841.21|28
1651685460000|2022-05-04 17:31:00|2848.88|2841.18|2848.46|2840.76|2848.98|2841.28|2847.96|2840.26|35
1651685470000|2022-05-04 17:31:10|2848.03|2840.33|2848.35|2840.65|2848.41|2840.71|2847.74|2840.04|27
1651685480000|2022-05-04 17:31:20|2848.08|2840.38|2847.99|2840.29|2848.66|2840.96|2847.68|2839.98|30
1651685490000|2022-05-04 17:31:30|2848.33|2840.63|2848.18|2840.48|2848.41|2840.71|2847.97|2840.27|23
1651685500000|2022-05-04 17:31:40|2848.31|2840.61|2848.11|2840.41|2848.71|2841.01|2848.1|2840.4|28
1651685510000|2022-05-04 17:31:50|2848.46|2840.76|2848.43|2840.73|2849.66|2841.96|2848.14|2840.44|36
1651685520000|2022-05-04 17:32:00|2848.42|2840.72|2847.18|2839.48|2848.42|2840.72|2846.93|2839.23|34
1651685530000|2022-05-04 17:32:10|2847.31|2839.61|2847.66|2839.96|2847.66|2839.96|2846.91|2839.21|26
1651685540000|2022-05-04 17:32:20|2847.72|2840.02|2847.09|2839.39|2847.79|2840.09|2846.73|2839.03|31
1651685550000|2022-05-04 17:32:30|2847.12|2839.42|2847.66|2839.96|2848.08|2840.38|2846.84|2839.14|33
1651685560000|2022-05-04 17:32:40|2848|2840.3|2849.57|2841.87|2849.57|2841.87|2848|2840.3|37
1651685570000|2022-05-04 17:32:50|2849.56|2841.86|2849.11|2841.41|2849.57|2841.87|2848.66|2840.96|32
1651685580000|2022-05-04 17:33:00|2848.89|2841.19|2849.2|2841.5|2849.24|2841.54|2848.84|2841.14|18
1651685590000|2022-05-04 17:33:10|2849.24|2841.54|2849.08|2841.38|2849.24|2841.54|2849.01|2841.31|17
1651685600000|2022-05-04 17:33:20|2849.16|2841.46|2848.92|2841.22|2849.19|2841.49|2848.9|2841.2|20
1651685610000|2022-05-04 17:33:30|2848.63|2840.93|2846.53|2838.83|2848.64|2840.94|2846.48|2838.78|34
1651685620000|2022-05-04 17:33:40|2846.54|2838.84|2846.25|2838.55|2846.86|2839.16|2846.19|2838.49|26
1651685630000|2022-05-04 17:33:50|2846.26|2838.56|2843.75|2836.05|2846.39|2838.69|2843.5|2835.8|34
1651685640000|2022-05-04 17:34:00|2843.66|2835.96|2842.69|2834.99|2843.85|2836.15|2842.69|2834.99|32
1651685650000|2022-05-04 17:34:10|2842.97|2835.27|2840.9|2833.2|2842.97|2835.27|2840.9|2833.2|34
1651685660000|2022-05-04 17:34:20|2840.84|2833.14|2842.62|2834.92|2842.62|2834.92|2840.7|2833|32
1651685670000|2022-05-04 17:34:30|2842.78|2835.08|2843.03|2835.33|2843.45|2835.75|2842.78|2835.08|36
1651685680000|2022-05-04 17:34:40|2843.02|2835.32|2843.69|2835.99|2843.69|2835.99|2843|2835.3|34
1651685690000|2022-05-04 17:34:50|2843.67|2835.97|2844.64|2836.94|2844.64|2836.94|2843.67|2835.97|27
1651685700000|2022-05-04 17:35:00|2844.74|2837.04|2847.56|2839.86|2847.76|2840.06|2844.74|2837.04|37
1651685710000|2022-05-04 17:35:10|2847.51|2839.81|2845.28|2837.58|2847.51|2839.81|2845.28|2837.58|38
1651685720000|2022-05-04 17:35:20|2845.27|2837.57|2844.68|2836.98|2845.34|2837.64|2844.47|2836.77|27
1651685730000|2022-05-04 17:35:30|2844.73|2837.03|2843.32|2835.62|2844.93|2837.23|2842.82|2835.12|36
1651685740000|2022-05-04 17:35:40|2843.23|2835.53|2842.65|2834.95|2843.23|2835.53|2842.65|2834.95|20
1651685750000|2022-05-04 17:35:50|2842.66|2834.96|2842.28|2834.58|2843.4|2835.7|2841.88|2834.18|35
1651685760000|2022-05-04 17:36:00|2842.3|2834.6|2842.39|2834.69|2842.6|2834.9|2842.23|2834.53|26
1651685770000|2022-05-04 17:36:10|2842.37|2834.67|2840.23|2832.53|2842.47|2834.77|2840.23|2832.53|35
1651685780000|2022-05-04 17:36:20|2840.63|2832.93|2841.64|2833.94|2841.74|2834.04|2840.4|2832.7|33
1651685790000|2022-05-04 17:36:30|2841.78|2834.08|2841.92|2834.22|2842.29|2834.59|2841.62|2833.92|31
1651685800000|2022-05-04 17:36:40|2842.17|2834.47|2841.92|2834.22|2842.42|2834.72|2841.77|2834.07|33
1651685810000|2022-05-04 17:36:50|2842.2|2834.5|2841.6|2833.9|2842.29|2834.59|2841.6|2833.9|32
1651685820000|2022-05-04 17:37:00|2841.67|2833.97|2841.91|2834.21|2842.04|2834.34|2841.59|2833.89|32
1651685830000|2022-05-04 17:37:10|2841.74|2834.04|2842.12|2834.42|2842.4|2834.7|2841.18|2833.48|36
1651685840000|2022-05-04 17:37:20|2842.36|2834.66|2841.5|2833.8|2842.38|2834.68|2841.15|2833.45|35
1651685850000|2022-05-04 17:37:30|2841.49|2833.79|2841.85|2834.15|2841.86|2834.16|2841.48|2833.78|29
1651685860000|2022-05-04 17:37:40|2841.86|2834.16|2841.65|2833.95|2841.9|2834.2|2841.64|2833.94|23
1651685870000|2022-05-04 17:37:50|2841.64|2833.94|2840.97|2833.27|2841.65|2833.95|2840.95|2833.25|15
1651685880000|2022-05-04 17:38:00|2841.09|2833.39|2841.73|2834.03|2841.85|2834.15|2841.04|2833.34|23
1651685890000|2022-05-04 17:38:10|2841.71|2834.01|2842.15|2834.45|2842.39|2834.69|2841.71|2834.01|26
1651685900000|2022-05-04 17:38:20|2841.86|2834.16|2841.72|2834.02|2842.15|2834.45|2841.64|2833.94|32
1651685910000|2022-05-04 17:38:30|2841.76|2834.06|2842.66|2834.96|2842.66|2834.96|2841.52|2833.82|40
1651685920000|2022-05-04 17:38:40|2842.48|2834.78|2842.46|2834.76|2842.8|2835.1|2842.17|2834.47|31
1651685930000|2022-05-04 17:38:50|2842.58|2834.88|2842.11|2834.41|2842.58|2834.88|2841.95|2834.25|30
1651685940000|2022-05-04 17:39:00|2842.33|2834.63|2841.69|2833.99|2842.34|2834.64|2841.44|2833.74|35
1651685950000|2022-05-04 17:39:10|2841.9|2834.2|2842.51|2834.81|2842.64|2834.94|2841.71|2834.01|37
1651685960000|2022-05-04 17:39:20|2842.59|2834.89|2842.77|2835.07|2843.19|2835.49|2842.56|2834.86|33
1651685970000|2022-05-04 17:39:30|2842.64|2834.94|2843.1|2835.4|2843.54|2835.84|2842.64|2834.94|34
1651685980000|2022-05-04 17:39:40|2843.03|2835.33|2843.09|2835.39|2843.34|2835.64|2842.75|2835.05|35
1651685990000|2022-05-04 17:39:50|2843.08|2835.38|2843.44|2835.74|2843.75|2836.05|2842.9|2835.2|28
1651686000000|2022-05-04 17:40:00|2843.58|2835.88|2842.92|2835.22|2843.78|2836.08|2842.65|2834.95|35
1651686010000|2022-05-04 17:40:10|2843.25|2835.55|2843.68|2835.98|2843.85|2836.15|2842.69|2834.99|32
1651686020000|2022-05-04 17:40:20|2844.3|2836.6|2844.43|2836.73|2844.7|2837|2843.77|2836.07|34
1651686030000|2022-05-04 17:40:30|2844.36|2836.66|2844.97|2837.27|2845.29|2837.59|2844.12|2836.42|35
1651686040000|2022-05-04 17:40:40|2845.13|2837.43|2843.13|2835.43|2845.38|2837.68|2842.84|2835.14|36
1651686050000|2022-05-04 17:40:50|2843.27|2835.57|2844.21|2836.51|2844.37|2836.67|2843.07|2835.37|35
1651686060000|2022-05-04 17:41:00|2844.42|2836.72|2844.94|2837.24|2845.22|2837.52|2843.53|2835.83|35
1651686070000|2022-05-04 17:41:10|2845.09|2837.39|2846.04|2838.34|2846.04|2838.34|2845.09|2837.39|33
1651686080000|2022-05-04 17:41:20|2846.11|2838.41|2845.73|2838.03|2846.36|2838.66|2845.73|2838.03|36
1651686090000|2022-05-04 17:41:30|2845.81|2838.11|2845.17|2837.47|2846|2838.3|2845.04|2837.34|26
1651686100000|2022-05-04 17:41:40|2845.16|2837.46|2844.98|2837.28|2845.2|2837.5|2844.54|2836.84|33
1651686110000|2022-05-04 17:41:50|2844.97|2837.27|2844.6|2836.9|2845.2|2837.5|2844.2|2836.5|31
1651686120000|2022-05-04 17:42:00|2844.59|2836.89|2845.45|2837.75|2845.46|2837.76|2844.58|2836.88|31
1651686130000|2022-05-04 17:42:10|2845.51|2837.81|2845.27|2837.57|2845.9|2838.2|2845.22|2837.52|30
1651686140000|2022-05-04 17:42:20|2845.28|2837.58|2845.66|2837.96|2845.94|2838.24|2845.12|2837.42|33
1651686150000|2022-05-04 17:42:30|2845.7|2838|2845.14|2837.44|2845.75|2838.05|2845.09|2837.39|33
1651686160000|2022-05-04 17:42:40|2845.12|2837.42|2845.22|2837.52|2845.59|2837.89|2845.08|2837.38|23
1651686170000|2022-05-04 17:42:50|2845.31|2837.61|2845.43|2837.73|2845.44|2837.74|2845.03|2837.33|33
1651686180000|2022-05-04 17:43:00|2845.14|2837.44|2844.66|2836.96|2845.54|2837.84|2844.44|2836.74|35
1651686190000|2022-05-04 17:43:10|2844.54|2836.84|2844.58|2836.88|2845.03|2837.33|2844.36|2836.66|31
1651686200000|2022-05-04 17:43:20|2844.83|2837.13|2845.31|2837.61|2845.47|2837.77|2844.57|2836.87|30
1651686210000|2022-05-04 17:43:30|2845.57|2837.87|2845.76|2838.06|2845.8|2838.1|2845.49|2837.79|30
1651686220000|2022-05-04 17:43:40|2845.64|2837.94|2845.27|2837.57|2845.79|2838.09|2845.16|2837.46|27
1651686230000|2022-05-04 17:43:50|2845.26|2837.56|2845.6|2837.9|2845.65|2837.95|2845.09|2837.39|29
1651686240000|2022-05-04 17:44:00|2845.95|2838.25|2846.38|2838.68|2846.55|2838.85|2845.52|2837.82|30
1651686250000|2022-05-04 17:44:10|2846.34|2838.64|2846.46|2838.76|2846.67|2838.97|2846.34|2838.64|29
1651686260000|2022-05-04 17:44:20|2846.45|2838.75|2845.1|2837.4|2846.45|2838.75|2844.99|2837.29|32
1651686270000|2022-05-04 17:44:30|2845.38|2837.68|2846.22|2838.52|2846.35|2838.65|2845.35|2837.65|30
1651686280000|2022-05-04 17:44:40|2846.28|2838.58|2846.85|2839.15|2846.99|2839.29|2846.27|2838.57|34
1651686290000|2022-05-04 17:44:50|2846.94|2839.24|2847.26|2839.56|2847.31|2839.61|2846.61|2838.91|24
1651686300000|2022-05-04 17:45:00|2847.35|2839.65|2847.49|2839.79|2847.64|2839.94|2846.59|2838.89|35
1651686310000|2022-05-04 17:45:10|2847.75|2840.05|2848.62|2840.92|2848.91|2841.21|2847.75|2840.05|33
1651686320000|2022-05-04 17:45:20|2848.61|2840.91|2848.86|2841.16|2849.13|2841.43|2848.6|2840.9|29
1651686330000|2022-05-04 17:45:30|2848.77|2841.07|2849.07|2841.37|2849.6|2841.9|2848.77|2841.07|34
1651686340000|2022-05-04 17:45:40|2849.18|2841.48|2849.19|2841.49|2849.51|2841.81|2848.86|2841.16|34
1651686350000|2022-05-04 17:45:50|2849.17|2841.47|2848.99|2841.29|2849.21|2841.51|2848.75|2841.05|33
1651686360000|2022-05-04 17:46:00|2849.05|2841.35|2848.57|2840.87|2849.63|2841.93|2848.57|2840.87|33
1651686370000|2022-05-04 17:46:10|2848.02|2840.32|2846.03|2838.33|2848.23|2840.53|2845.82|2838.12|36
1651686380000|2022-05-04 17:46:20|2846.07|2838.37|2844.76|2837.06|2846.7|2839|2844.29|2836.59|29
1651686390000|2022-05-04 17:46:30|2844.65|2836.95|2844.91|2837.21|2845.12|2837.42|2844.42|2836.72|34
1651686400000|2022-05-04 17:46:40|2845.14|2837.44|2845.23|2837.53|2845.61|2837.91|2844.55|2836.85|35
1651686410000|2022-05-04 17:46:50|2845.52|2837.82|2845.65|2837.95|2846.06|2838.36|2845.52|2837.82|30
1651686420000|2022-05-04 17:47:00|2845.43|2837.73|2845.18|2837.48|2845.64|2837.94|2844.78|2837.08|31
1651686430000|2022-05-04 17:47:10|2844.98|2837.28|2843.18|2835.48|2844.98|2837.28|2842.96|2835.26|38
1651686440000|2022-05-04 17:47:20|2843.19|2835.49|2843.51|2835.81|2843.87|2836.17|2842.35|2834.65|33
1651686450000|2022-05-04 17:47:30|2843.73|2836.03|2844.06|2836.36|2844.06|2836.36|2843.3|2835.6|32
1651686460000|2022-05-04 17:47:40|2843.28|2835.58|2844.56|2836.86|2845.18|2837.48|2843.21|2835.51|36
1651686470000|2022-05-04 17:47:50|2844.36|2836.66|2842.83|2835.13|2845.04|2837.34|2842.83|2835.13|34
1651686480000|2022-05-04 17:48:00|2842.84|2835.14|2843.01|2835.31|2843.36|2835.66|2841.53|2833.83|34
1651686490000|2022-05-04 17:48:10|2843.47|2835.77|2843.35|2835.65|2843.47|2835.77|2843.03|2835.33|15
1651686500000|2022-05-04 17:48:20|2843.07|2835.37|2842.16|2834.46|2843.35|2835.65|2842.16|2834.46|23
1651686510000|2022-05-04 17:48:30|2842.11|2834.41|2842.56|2834.86|2843.29|2835.59|2842.1|2834.4|25
1651686520000|2022-05-04 17:48:40|2842.74|2835.04|2842.89|2835.19|2843.03|2835.33|2842.74|2835.04|27
1651686530000|2022-05-04 17:48:50|2843|2835.3|2844.38|2836.68|2844.38|2836.68|2842.85|2835.15|26
1651686540000|2022-05-04 17:49:00|2844.44|2836.74|2842.96|2835.26|2844.87|2837.17|2842.72|2835.02|34
1651686550000|2022-05-04 17:49:10|2843.06|2835.36|2843.2|2835.5|2843.2|2835.5|2842.25|2834.55|34
1651686560000|2022-05-04 17:49:20|2842.5|2834.8|2842.98|2835.28|2843.01|2835.31|2842.1|2834.4|36
1651686570000|2022-05-04 17:49:30|2842.53|2834.83|2843.35|2835.65|2843.56|2835.86|2842.35|2834.65|26
1651686580000|2022-05-04 17:49:40|2843.3|2835.6|2843.53|2835.83|2843.75|2836.05|2843.26|2835.56|26
1651686590000|2022-05-04 17:49:50|2843.52|2835.82|2842.65|2834.95|2843.53|2835.83|2842.6|2834.9|16
1651686600000|2022-05-04 17:50:00|2842.45|2834.75|2843.39|2835.69|2843.4|2835.7|2842.18|2834.48|26
1651686610000|2022-05-04 17:50:10|2843.24|2835.54|2842.76|2835.06|2843.68|2835.98|2842.76|2835.06|24
1651686620000|2022-05-04 17:50:20|2842.77|2835.07|2843.02|2835.32|2843.22|2835.52|2842.77|2835.07|28
1651686630000|2022-05-04 17:50:30|2842.86|2835.16|2842.99|2835.29|2843.22|2835.52|2842.67|2834.97|32
1651686640000|2022-05-04 17:50:40|2843.24|2835.54|2842.89|2835.19|2843.29|2835.59|2842.73|2835.03|29
1651686650000|2022-05-04 17:50:50|2843.01|2835.31|2844.29|2836.59|2844.34|2836.64|2842.93|2835.23|32
1651686660000|2022-05-04 17:51:00|2844.43|2836.73|2844.35|2836.65|2844.64|2836.94|2844.13|2836.43|30
1651686670000|2022-05-04 17:51:10|2844.55|2836.85|2844.6|2836.9|2844.68|2836.98|2843.75|2836.05|29
1651686680000|2022-05-04 17:51:20|2844.17|2836.47|2844.65|2836.95|2844.88|2837.18|2843.77|2836.07|30
1651686690000|2022-05-04 17:51:30|2844.95|2837.25|2845.56|2837.86|2845.86|2838.16|2844.56|2836.86|30
1651686700000|2022-05-04 17:51:40|2845.59|2837.89|2844.78|2837.08|2846.72|2839.02|2844.78|2837.08|33
1651686710000|2022-05-04 17:51:50|2844.99|2837.29|2846.17|2838.47|2846.17|2838.47|2844.73|2837.03|33
1651686720000|2022-05-04 17:52:00|2846.16|2838.46|2846.13|2838.43|2846.39|2838.69|2845.6|2837.9|34
1651686730000|2022-05-04 17:52:10|2846.12|2838.42|2846.06|2838.36|2846.41|2838.71|2846.06|2838.36|28
1651686740000|2022-05-04 17:52:20|2846.13|2838.43|2846.14|2838.44|2846.27|2838.57|2845.88|2838.18|24
1651686750000|2022-05-04 17:52:30|2846.09|2838.39|2845.37|2837.67|2846.09|2838.39|2845.22|2837.52|30
1651686760000|2022-05-04 17:52:40|2845.36|2837.66|2845.72|2838.02|2845.73|2838.03|2844.92|2837.22|29
1651686770000|2022-05-04 17:52:50|2845.75|2838.05|2845.83|2838.13|2846.06|2838.36|2845.19|2837.49|32
1651686780000|2022-05-04 17:53:00|2846.1|2838.4|2846.44|2838.74|2846.44|2838.74|2845.46|2837.76|32
1651686790000|2022-05-04 17:53:10|2846.16|2838.46|2844.95|2837.25|2846.16|2838.46|2844.95|2837.25|32
1651686800000|2022-05-04 17:53:20|2845.04|2837.34|2845.69|2837.99|2845.7|2838|2844.84|2837.14|24
1651686810000|2022-05-04 17:53:30|2845.7|2838|2846.39|2838.69|2846.42|2838.72|2845.29|2837.59|32
1651686820000|2022-05-04 17:53:40|2846.37|2838.67|2846.27|2838.57|2846.44|2838.74|2846.09|2838.39|28
1651686830000|2022-05-04 17:53:50|2846.32|2838.62|2846.32|2838.62|2846.58|2838.88|2845.85|2838.15|32
1651686840000|2022-05-04 17:54:00|2846.37|2838.67|2845.99|2838.29|2846.64|2838.94|2845.99|2838.29|36
1651686850000|2022-05-04 17:54:10|2846.02|2838.32|2845.84|2838.14|2846.1|2838.4|2845.74|2838.04|34
1651686860000|2022-05-04 17:54:20|2845.85|2838.15|2846.33|2838.63|2846.33|2838.63|2845.11|2837.41|31
1651686870000|2022-05-04 17:54:30|2846.23|2838.53|2845.38|2837.68|2846.23|2838.53|2845.38|2837.68|24
1651686880000|2022-05-04 17:54:40|2845.72|2838.02|2845.65|2837.95|2846.97|2839.27|2845.65|2837.95|36
1651686890000|2022-05-04 17:54:50|2845.88|2838.18|2845.66|2837.96|2845.91|2838.21|2845.6|2837.9|29
1651686900000|2022-05-04 17:55:00|2845.69|2837.99|2845.55|2837.85|2845.69|2837.99|2845.13|2837.43|34
1651686910000|2022-05-04 17:55:10|2845.38|2837.68|2844.67|2836.97|2845.38|2837.68|2844.25|2836.55|26
1651686920000|2022-05-04 17:55:20|2844.72|2837.02|2845.01|2837.31|2845.03|2837.33|2844.6|2836.9|30
1651686930000|2022-05-04 17:55:30|2844.99|2837.29|2845.73|2838.03|2845.96|2838.26|2844.96|2837.26|35
1651686940000|2022-05-04 17:55:40|2845.67|2837.97|2845.79|2838.09|2845.96|2838.26|2845.29|2837.59|33
1651686950000|2022-05-04 17:55:50|2845.81|2838.11|2847.02|2839.32|2847.44|2839.74|2845.71|2838.01|32
1651686960000|2022-05-04 17:56:00|2847.01|2839.31|2846.61|2838.91|2847.37|2839.67|2846.35|2838.65|35
1651686970000|2022-05-04 17:56:10|2846.69|2838.99|2850.68|2842.98|2850.68|2842.98|2846.65|2838.95|39
1651686980000|2022-05-04 17:56:20|2850.4|2842.7|2852.32|2844.62|2852.32|2844.62|2850.4|2842.7|37
1651686990000|2022-05-04 17:56:30|2852.28|2844.58|2855.85|2848.15|2855.85|2848.15|2852.28|2844.58|33
1651687000000|2022-05-04 17:56:40|2855.88|2848.18|2858.83|2851.13|2859.41|2851.71|2855.88|2848.18|39
1651687010000|2022-05-04 17:56:50|2859.02|2851.32|2856.21|2848.51|2859.62|2851.92|2856.06|2848.36|39
1651687020000|2022-05-04 17:57:00|2856.27|2848.57|2857.05|2849.35|2857.36|2849.66|2855.93|2848.23|37
1651687030000|2022-05-04 17:57:10|2856.81|2849.11|2856.6|2848.9|2857.57|2849.87|2856.44|2848.74|38
1651687040000|2022-05-04 17:57:20|2856.94|2849.24|2861.41|2853.71|2862.62|2854.92|2856.94|2849.24|40
1651687050000|2022-05-04 17:57:30|2861.5|2853.8|2861.22|2853.52|2862.29|2854.59|2860.82|2853.12|38
1651687060000|2022-05-04 17:57:40|2860.95|2853.25|2859.58|2851.88|2861.1|2853.4|2858.1|2850.4|39
1651687070000|2022-05-04 17:57:50|2859.78|2852.08|2859.2|2851.5|2860.15|2852.45|2858.61|2850.91|37
1651687080000|2022-05-04 17:58:00|2859.04|2851.34|2859.67|2851.97|2859.7|2852|2858.24|2850.54|39
1651687090000|2022-05-04 17:58:10|2859.8|2852.1|2864.39|2856.69|2864.39|2856.69|2859.8|2852.1|39
1651687100000|2022-05-04 17:58:20|2864.93|2857.23|2861.35|2853.65|2865.21|2857.51|2860.29|2852.59|40
1651687110000|2022-05-04 17:58:30|2861.85|2854.15|2859.37|2851.67|2863.41|2855.71|2859.37|2851.67|38
1651687120000|2022-05-04 17:58:40|2859.55|2851.85|2860.37|2852.67|2861.13|2853.43|2859.44|2851.74|38
1651687130000|2022-05-04 17:58:50|2860.36|2852.66|2857.07|2849.37|2860.36|2852.66|2856.99|2849.29|34
1651687140000|2022-05-04 17:59:00|2856.91|2849.21|2861.14|2853.44|2861.14|2853.44|2856.09|2848.39|39
1651687150000|2022-05-04 17:59:10|2860.47|2852.77|2858.53|2850.83|2860.47|2852.77|2858.08|2850.38|29
1651687160000|2022-05-04 17:59:20|2858.97|2851.27|2857.61|2849.91|2859.75|2852.05|2857.44|2849.74|28
1651687170000|2022-05-04 17:59:30|2857.63|2849.93|2853.32|2845.62|2858.57|2850.87|2852.66|2844.96|28
1651687180000|2022-05-04 17:59:40|2853.55|2845.85|2856.1|2848.4|2857.02|2849.32|2853.55|2845.85|27
1651687190000|2022-05-04 17:59:50|2856.05|2848.35|2855.62|2847.92|2856.05|2848.35|2854.38|2846.68|28
1651687200000|2022-05-04 18:00:00|2855.43|2847.73|2867.87|2860.17|2867.87|2860.17|2855.01|2847.31|29
1651687210000|2022-05-04 18:00:10|2867.5|2859.8|2854.88|2847.18|2867.85|2860.15|2854.88|2847.18|28
1651687220000|2022-05-04 18:00:20|2855.58|2847.88|2849.65|2841.95|2856.63|2848.93|2846.58|2838.88|29
1651687230000|2022-05-04 18:00:30|2850.63|2842.93|2862.14|2854.44|2862.57|2854.87|2849.72|2842.02|28
1651687240000|2022-05-04 18:00:40|2862.2|2854.5|2864.2|2856.5|2864.42|2856.72|2859.35|2851.65|29
1651687250000|2022-05-04 18:00:50|2863.99|2856.29|2864.65|2856.95|2864.65|2856.95|2861.18|2853.48|28
1651687260000|2022-05-04 18:01:00|2865.45|2857.75|2871.6|2863.9|2873.38|2865.68|2865.45|2857.75|29
1651687270000|2022-05-04 18:01:10|2870.93|2863.23|2871.73|2864.03|2871.98|2864.28|2867.8|2860.1|29
1651687280000|2022-05-04 18:01:20|2872.58|2864.88|2874.23|2866.53|2874.23|2866.53|2869.65|2861.95|28
1651687290000|2022-05-04 18:01:30|2874.18|2866.48|2872.91|2865.21|2875.2|2867.5|2872.28|2864.58|29
1651687300000|2022-05-04 18:01:40|2872.76|2865.06|2871.11|2863.41|2873.44|2865.74|2868.23|2860.53|27
1651687310000|2022-05-04 18:01:50|2871.24|2863.54|2868.31|2860.61|2872.08|2864.38|2866.55|2858.85|29
1651687320000|2022-05-04 18:02:00|2868.51|2860.81|2869.02|2861.32|2870|2862.3|2867.57|2859.87|27
1651687330000|2022-05-04 18:02:10|2868.94|2861.24|2866.79|2859.09|2869.74|2862.04|2866.79|2859.09|27
1651687340000|2022-05-04 18:02:20|2866.74|2859.04|2866.28|2858.58|2867.33|2859.63|2862.69|2854.99|29
1651687350000|2022-05-04 18:02:30|2865.56|2857.86|2863.92|2856.22|2865.56|2857.86|2860.99|2853.29|28
1651687360000|2022-05-04 18:02:40|2863.45|2855.75|2863.2|2855.5|2863.45|2855.75|2858.86|2851.16|29
1651687370000|2022-05-04 18:02:50|2863.32|2855.62|2863.31|2855.61|2864.96|2857.26|2862.59|2854.89|27
1651687380000|2022-05-04 18:03:00|2862.91|2855.21|2859.35|2851.65|2862.91|2855.21|2859.21|2851.51|28
1651687390000|2022-05-04 18:03:10|2860.18|2852.48|2858.57|2850.87|2862.55|2854.85|2858.57|2850.87|28
1651687400000|2022-05-04 18:03:20|2858.56|2850.86|2859.25|2851.55|2861.01|2853.31|2857.83|2850.13|29
1651687410000|2022-05-04 18:03:30|2858.84|2851.14|2859.29|2851.59|2859.29|2851.59|2857.18|2849.48|26
1651687420000|2022-05-04 18:03:40|2859.61|2851.91|2859.73|2852.03|2861.47|2853.77|2858.83|2851.13|28
1651687430000|2022-05-04 18:03:50|2859.39|2851.69|2859.91|2852.21|2861.93|2854.23|2858.65|2850.95|29
1651687440000|2022-05-04 18:04:00|2859.25|2851.55|2858.59|2850.89|2859.63|2851.93|2856.94|2849.24|27
1651687450000|2022-05-04 18:04:10|2858.55|2850.85|2859.09|2851.39|2859.78|2852.08|2858.28|2850.58|28
1651687460000|2022-05-04 18:04:20|2858.56|2850.86|2862.02|2854.32|2863.15|2855.45|2858.09|2850.39|28
1651687470000|2022-05-04 18:04:30|2862.1|2854.4|2860.85|2853.15|2862.1|2854.4|2859.27|2851.57|27
1651687480000|2022-05-04 18:04:40|2860.36|2852.66|2862.06|2854.36|2862.66|2854.96|2859.27|2851.57|29
1651687490000|2022-05-04 18:04:50|2862.31|2854.61|2862.34|2854.64|2863.79|2856.09|2861.99|2854.29|27
1651687500000|2022-05-04 18:05:00|2862.06|2854.36|2865.11|2857.41|2865.11|2857.41|2862.06|2854.36|29
1651687510000|2022-05-04 18:05:10|2864.57|2856.87|2865.21|2857.51|2865.21|2857.51|2863.24|2855.54|28
1651687520000|2022-05-04 18:05:20|2865.33|2857.63|2868.76|2861.06|2868.9|2861.2|2865.33|2857.63|29
1651687530000|2022-05-04 18:05:30|2868.23|2860.53|2869.17|2861.47|2869.9|2862.2|2868.23|2860.53|28
1651687540000|2022-05-04 18:05:40|2869.26|2861.56|2869.49|2861.79|2869.83|2862.13|2868.04|2860.34|29
1651687550000|2022-05-04 18:05:50|2870.35|2862.65|2872.29|2864.59|2872.55|2864.85|2870.35|2862.65|29
1651687560000|2022-05-04 18:06:00|2872.72|2865.02|2871.16|2863.46|2875.27|2867.57|2871.03|2863.33|28
1651687570000|2022-05-04 18:06:10|2871.65|2863.95|2873.25|2865.55|2874.07|2866.37|2871.65|2863.95|28
1651687580000|2022-05-04 18:06:20|2873.31|2865.61|2874.22|2866.52|2874.23|2866.53|2872.68|2864.98|28
1651687590000|2022-05-04 18:06:30|2873.71|2866.01|2872.69|2864.99|2873.83|2866.13|2871.8|2864.1|29
1651687600000|2022-05-04 18:06:40|2872.94|2865.24|2872.54|2864.84|2873.62|2865.92|2872.25|2864.55|26
1651687610000|2022-05-04 18:06:50|2872.34|2864.64|2871.54|2863.84|2872.84|2865.14|2871.3|2863.6|29
1651687620000|2022-05-04 18:07:00|2871.47|2863.77|2868.73|2861.03|2871.81|2864.11|2868.44|2860.74|29
1651687630000|2022-05-04 18:07:10|2868.58|2860.88|2863.4|2855.7|2869.69|2861.99|2863.4|2855.7|26
1651687640000|2022-05-04 18:07:20|2862.09|2854.39|2858.43|2850.73|2862.57|2854.87|2858.43|2850.73|28
1651687650000|2022-05-04 18:07:30|2858.12|2850.42|2854|2846.3|2859.55|2851.85|2853.89|2846.19|28
1651687660000|2022-05-04 18:07:40|2853.81|2846.11|2854.73|2847.03|2855.5|2847.8|2851.96|2844.26|29
1651687670000|2022-05-04 18:07:50|2854.45|2846.75|2855.05|2847.35|2855.49|2847.79|2853.04|2845.34|28
1651687680000|2022-05-04 18:08:00|2855.11|2847.41|2848.71|2841.01|2855.11|2847.41|2846.83|2839.13|29
1651687690000|2022-05-04 18:08:10|2849.04|2841.34|2846.33|2838.63|2849.57|2841.87|2844.86|2837.16|28
1651687700000|2022-05-04 18:08:20|2846.61|2838.91|2847.98|2840.28|2849.15|2841.45|2846.51|2838.81|28
1651687710000|2022-05-04 18:08:30|2847.88|2840.18|2849.15|2841.45|2849.15|2841.45|2846.02|2838.32|29
1651687720000|2022-05-04 18:08:40|2849.2|2841.5|2848.74|2841.04|2850.41|2842.71|2848.49|2840.79|28
1651687730000|2022-05-04 18:08:50|2848.87|2841.17|2847.25|2839.55|2849.13|2841.43|2847.25|2839.55|29
1651687740000|2022-05-04 18:09:00|2847.06|2839.36|2846.88|2839.18|2847.74|2840.04|2846.31|2838.61|28
1651687750000|2022-05-04 18:09:10|2846.81|2839.11|2846.78|2839.08|2847.4|2839.7|2846.01|2838.31|28
1651687760000|2022-05-04 18:09:20|2846.48|2838.78|2846.61|2838.91|2846.64|2838.94|2845.32|2837.62|28
1651687770000|2022-05-04 18:09:30|2846.36|2838.66|2849.77|2842.07|2849.77|2842.07|2845.82|2838.12|28
1651687780000|2022-05-04 18:09:40|2849.94|2842.24|2849.17|2841.47|2850.49|2842.79|2848.79|2841.09|35
1651687790000|2022-05-04 18:09:50|2849.15|2841.45|2849.55|2841.85|2849.58|2841.88|2847.74|2840.04|34
1651687800000|2022-05-04 18:10:00|2849.81|2842.11|2849.5|2841.8|2850.4|2842.7|2849.43|2841.73|38
1651687810000|2022-05-04 18:10:10|2849.38|2841.68|2848.46|2840.76|2849.38|2841.68|2846.66|2838.96|36
1651687820000|2022-05-04 18:10:20|2848.47|2840.77|2849.01|2841.31|2851.19|2843.49|2848.25|2840.55|37
1651687830000|2022-05-04 18:10:30|2848.94|2841.24|2848.75|2841.05|2850.98|2843.28|2848.65|2840.95|39
1651687840000|2022-05-04 18:10:40|2848.41|2840.71|2847.59|2839.89|2848.41|2840.71|2846.7|2839|36
1651687850000|2022-05-04 18:10:50|2847.54|2839.84|2844.91|2837.21|2847.54|2839.84|2844.23|2836.53|39
1651687860000|2022-05-04 18:11:00|2844.89|2837.19|2846.57|2838.87|2846.75|2839.05|2844.59|2836.89|37
1651687870000|2022-05-04 18:11:10|2846.72|2839.02|2844.08|2836.38|2846.73|2839.03|2843.7|2836|37
1651687880000|2022-05-04 18:11:20|2844.22|2836.52|2843.91|2836.21|2844.81|2837.11|2842.88|2835.18|37
1651687890000|2022-05-04 18:11:30|2843.5|2835.8|2844.7|2837|2844.77|2837.07|2842.61|2834.91|39
1651687900000|2022-05-04 18:11:40|2844.74|2837.04|2847.8|2840.1|2849.15|2841.45|2844.47|2836.77|39
1651687910000|2022-05-04 18:11:50|2847.88|2840.18|2848.48|2840.78|2848.76|2841.06|2847.17|2839.47|38
1651687920000|2022-05-04 18:12:00|2848.51|2840.81|2846.38|2838.68|2848.84|2841.14|2845.57|2837.87|37
1651687930000|2022-05-04 18:12:10|2846.72|2839.02|2848.58|2840.88|2849.27|2841.57|2846.31|2838.61|37
1651687940000|2022-05-04 18:12:20|2848.59|2840.89|2849.78|2842.08|2849.95|2842.25|2847.54|2839.84|36
1651687950000|2022-05-04 18:12:30|2849.76|2842.06|2851.93|2844.23|2851.93|2844.23|2849.65|2841.95|38
1651687960000|2022-05-04 18:12:40|2851.72|2844.02|2850.11|2842.41|2851.72|2844.02|2849.45|2841.75|38
1651687970000|2022-05-04 18:12:50|2850.15|2842.45|2851.97|2844.27|2852.06|2844.36|2849.86|2842.16|40
1651687980000|2022-05-04 18:13:00|2851.96|2844.26|2851.4|2843.7|2852.32|2844.62|2851.07|2843.37|38
1651687990000|2022-05-04 18:13:10|2851.39|2843.69|2851.23|2843.53|2852.2|2844.5|2850.48|2842.78|37
1651688000000|2022-05-04 18:13:20|2851.32|2843.62|2850.62|2842.92|2851.78|2844.08|2850.46|2842.76|38
1651688010000|2022-05-04 18:13:30|2850.64|2842.94|2851.75|2844.05|2851.89|2844.19|2850.64|2842.94|40
1651688020000|2022-05-04 18:13:40|2851.77|2844.07|2855.69|2847.99|2856.86|2849.16|2851.77|2844.07|40
1651688030000|2022-05-04 18:13:50|2855.68|2847.98|2855.57|2847.87|2856.12|2848.42|2854.35|2846.65|39
1651688040000|2022-05-04 18:14:00|2854.84|2847.14|2852.79|2845.09|2855.06|2847.36|2852.79|2845.09|37
1651688050000|2022-05-04 18:14:10|2852.82|2845.12|2852.16|2844.46|2852.95|2845.25|2851.65|2843.95|35
1651688060000|2022-05-04 18:14:20|2852.14|2844.44|2853.6|2845.9|2854.75|2847.05|2852.11|2844.41|38
1651688070000|2022-05-04 18:14:30|2853.63|2845.93|2850.39|2842.69|2853.95|2846.25|2850.39|2842.69|40
1651688080000|2022-05-04 18:14:40|2850.41|2842.71|2850.71|2843.01|2850.71|2843.01|2849.38|2841.68|35
1651688090000|2022-05-04 18:14:50|2851|2843.3|2851.48|2843.78|2851.48|2843.78|2849.95|2842.25|36
1651688100000|2022-05-04 18:15:00|2851.55|2843.85|2850.14|2842.44|2851.55|2843.85|2849.49|2841.79|38
1651688110000|2022-05-04 18:15:10|2850.7|2843|2851.12|2843.42|2853.02|2845.32|2850.7|2843|39
1651688120000|2022-05-04 18:15:20|2850.99|2843.29|2851.57|2843.87|2852.5|2844.8|2850.86|2843.16|38
1651688130000|2022-05-04 18:15:30|2851.68|2843.98|2852.04|2844.34|2852.21|2844.51|2851.24|2843.54|38
1651688140000|2022-05-04 18:15:40|2852.02|2844.32|2852.85|2845.15|2853.24|2845.54|2851.88|2844.18|37
1651688150000|2022-05-04 18:15:50|2852.93|2845.23|2852.88|2845.18|2854.13|2846.43|2852.8|2845.1|38
1651688160000|2022-05-04 18:16:00|2852.82|2845.12|2854|2846.3|2854.41|2846.71|2852.28|2844.58|36
1651688170000|2022-05-04 18:16:10|2854.19|2846.49|2853.96|2846.26|2854.84|2847.14|2853.8|2846.1|39
1651688180000|2022-05-04 18:16:20|2853.97|2846.27|2852.86|2845.16|2853.98|2846.28|2852.66|2844.96|37
1651688190000|2022-05-04 18:16:30|2853.17|2845.47|2852.84|2845.14|2853.17|2845.47|2851.84|2844.14|37
1651688200000|2022-05-04 18:16:40|2852.75|2845.05|2852.68|2844.98|2853.1|2845.4|2852.41|2844.71|37
1651688210000|2022-05-04 18:16:50|2852.67|2844.97|2852.59|2844.89|2852.71|2845.01|2852.23|2844.53|33
1651688220000|2022-05-04 18:17:00|2852.07|2844.37|2850.52|2842.82|2852.07|2844.37|2850.2|2842.5|36
1651688230000|2022-05-04 18:17:10|2850.54|2842.84|2851.71|2844.01|2852.57|2844.87|2850.5|2842.8|38
1651688240000|2022-05-04 18:17:20|2851.79|2844.09|2851.07|2843.37|2852.3|2844.6|2851.07|2843.37|38
1651688250000|2022-05-04 18:17:30|2851.03|2843.33|2850.53|2842.83|2851.23|2843.53|2850.15|2842.45|33
1651688260000|2022-05-04 18:17:40|2850.59|2842.89|2848.92|2841.22|2850.59|2842.89|2848.92|2841.22|38
1651688270000|2022-05-04 18:17:50|2849.1|2841.4|2848.59|2840.89|2849.1|2841.4|2848.09|2840.39|38
1651688280000|2022-05-04 18:18:00|2848.93|2841.23|2846.89|2839.19|2848.99|2841.29|2846.81|2839.11|37
1651688290000|2022-05-04 18:18:10|2847.01|2839.31|2847.39|2839.69|2847.9|2840.2|2846.9|2839.2|36
1651688300000|2022-05-04 18:18:20|2846.88|2839.18|2846.79|2839.09|2847.4|2839.7|2845.92|2838.22|39
1651688310000|2022-05-04 18:18:30|2846.9|2839.2|2846.65|2838.95|2847.07|2839.37|2846.29|2838.59|34
1651688320000|2022-05-04 18:18:40|2846.63|2838.93|2846.03|2838.33|2846.63|2838.93|2846.03|2838.33|10
1651688330000|2022-05-04 18:18:50|2846.3|2838.6|2845.44|2837.74|2846.3|2838.6|2845.16|2837.46|20
1651688340000|2022-05-04 18:19:00|2845.46|2837.76|2843.55|2835.85|2845.74|2838.04|2843.35|2835.65|32
1651688350000|2022-05-04 18:19:10|2843.59|2835.89|2844.03|2836.33|2844.03|2836.33|2842.5|2834.8|36
1651688360000|2022-05-04 18:19:20|2843.97|2836.27|2842.75|2835.05|2844.43|2836.73|2840.53|2832.83|39
1651688370000|2022-05-04 18:19:30|2842.71|2835.01|2842.44|2834.74|2843.59|2835.89|2841.29|2833.59|37
1651688380000|2022-05-04 18:19:40|2842.6|2834.9|2843.66|2835.96|2844.84|2837.14|2842.6|2834.9|35
1651688390000|2022-05-04 18:19:50|2843.65|2835.95|2843.16|2835.46|2844.78|2837.08|2842.84|2835.14|39
1651688400000|2022-05-04 18:20:00|2843.05|2835.35|2840.81|2833.11|2843.42|2835.72|2840.81|2833.11|40
1651688410000|2022-05-04 18:20:10|2840.79|2833.09|2840.22|2832.52|2841.25|2833.55|2840.03|2832.33|36
1651688420000|2022-05-04 18:20:20|2840.13|2832.43|2838.31|2830.61|2840.26|2832.56|2837.48|2829.78|37
1651688430000|2022-05-04 18:20:30|2838.44|2830.74|2839.19|2831.49|2839.19|2831.49|2838.26|2830.56|34
1651688440000|2022-05-04 18:20:40|2839.18|2831.48|2837.1|2829.4|2839.18|2831.48|2836.32|2828.62|38
1651688450000|2022-05-04 18:20:50|2837.12|2829.42|2836.86|2829.16|2837.38|2829.68|2836.13|2828.43|38
1651688460000|2022-05-04 18:21:00|2837.15|2829.45|2835.63|2827.93|2837.15|2829.45|2835.58|2827.88|34
1651688470000|2022-05-04 18:21:10|2835.51|2827.81|2835.43|2827.73|2835.58|2827.88|2834.8|2827.1|38
1651688480000|2022-05-04 18:21:20|2836.07|2828.37|2835.05|2827.35|2836.17|2828.47|2834.72|2827.02|35
1651688490000|2022-05-04 18:21:30|2835.12|2827.42|2831.97|2824.27|2835.12|2827.42|2831.87|2824.17|34
1651688500000|2022-05-04 18:21:40|2831.17|2823.47|2832.83|2825.13|2833.25|2825.55|2830.05|2822.35|38
1651688510000|2022-05-04 18:21:50|2832.82|2825.12|2831.1|2823.4|2833.39|2825.69|2831|2823.3|38
1651688520000|2022-05-04 18:22:00|2830.97|2823.27|2833.07|2825.37|2833.53|2825.83|2830.14|2822.44|39
1651688530000|2022-05-04 18:22:10|2833.15|2825.45|2832.82|2825.12|2834.09|2826.39|2832.49|2824.79|34
1651688540000|2022-05-04 18:22:20|2832.54|2824.84|2832.78|2825.08|2833.78|2826.08|2832.22|2824.52|39
1651688550000|2022-05-04 18:22:30|2832.81|2825.11|2834.28|2826.58|2834.28|2826.58|2830.94|2823.24|38
1651688560000|2022-05-04 18:22:40|2834.32|2826.62|2834.65|2826.95|2837.46|2829.76|2834.32|2826.62|40
1651688570000|2022-05-04 18:22:50|2834.33|2826.63|2833.69|2825.99|2834.33|2826.63|2832.91|2825.21|40
1651688580000|2022-05-04 18:23:00|2833.65|2825.95|2836.33|2828.63|2836.69|2828.99|2832.8|2825.1|40
1651688590000|2022-05-04 18:23:10|2836.26|2828.56|2835.29|2827.59|2836.82|2829.12|2834.88|2827.18|39
1651688600000|2022-05-04 18:23:20|2835.25|2827.55|2835.99|2828.29|2836.2|2828.5|2835.01|2827.31|40
1651688610000|2022-05-04 18:23:30|2836.18|2828.48|2836.26|2828.56|2836.97|2829.27|2835.42|2827.72|35
1651688620000|2022-05-04 18:23:40|2836.2|2828.5|2836.18|2828.48|2837.44|2829.74|2835.17|2827.47|38
1651688630000|2022-05-04 18:23:50|2836.22|2828.52|2842.17|2834.47|2842.21|2834.51|2836.22|2828.52|37
1651688640000|2022-05-04 18:24:00|2841.92|2834.22|2841.29|2833.59|2843.28|2835.58|2840.97|2833.27|39
1651688650000|2022-05-04 18:24:10|2841.59|2833.89|2842.49|2834.79|2843.69|2835.99|2841.5|2833.8|38
1651688660000|2022-05-04 18:24:20|2842.44|2834.74|2840.87|2833.17|2842.44|2834.74|2840.69|2832.99|37
1651688670000|2022-05-04 18:24:30|2840.86|2833.16|2840.7|2833|2841.42|2833.72|2840.59|2832.89|36
1651688680000|2022-05-04 18:24:40|2840.75|2833.05|2840.99|2833.29|2841.58|2833.88|2840.55|2832.85|39
1651688690000|2022-05-04 18:24:50|2840.98|2833.28|2841.37|2833.67|2842.33|2834.63|2840.83|2833.13|37
1651688700000|2022-05-04 18:25:00|2841.4|2833.7|2842.56|2834.86|2842.82|2835.12|2841.01|2833.31|38
1651688710000|2022-05-04 18:25:10|2842.73|2835.03|2843.17|2835.47|2843.49|2835.79|2842.11|2834.41|38
1651688720000|2022-05-04 18:25:20|2843.12|2835.42|2841.19|2833.49|2843.47|2835.77|2840.8|2833.1|38
1651688730000|2022-05-04 18:25:30|2841.16|2833.46|2841.34|2833.64|2842.05|2834.35|2840.82|2833.12|36
1651688740000|2022-05-04 18:25:40|2841.54|2833.84|2842.83|2835.13|2843.01|2835.31|2841.08|2833.38|37
1651688750000|2022-05-04 18:25:50|2842.97|2835.27|2843.14|2835.44|2844.13|2836.43|2842.97|2835.27|35
1651688760000|2022-05-04 18:26:00|2843.1|2835.4|2844.91|2837.21|2844.91|2837.21|2843.1|2835.4|34
1651688770000|2022-05-04 18:26:10|2844.9|2837.2|2845.37|2837.67|2845.41|2837.71|2844.57|2836.87|36
1651688780000|2022-05-04 18:26:20|2845.44|2837.74|2847.63|2839.93|2847.82|2840.12|2845.42|2837.72|36
1651688790000|2022-05-04 18:26:30|2847.76|2840.06|2848.28|2840.58|2848.46|2840.76|2847.25|2839.55|35
1651688800000|2022-05-04 18:26:40|2848.38|2840.68|2850.22|2842.52|2850.23|2842.53|2847.97|2840.27|36
1651688810000|2022-05-04 18:26:50|2850.23|2842.53|2853|2845.3|2853.12|2845.42|2850.19|2842.49|39
1651688820000|2022-05-04 18:27:00|2852.98|2845.28|2854.3|2846.6|2854.49|2846.79|2852.92|2845.22|40
1651688830000|2022-05-04 18:27:10|2854.21|2846.51|2854.69|2846.99|2856.59|2848.89|2853.39|2845.69|38
1651688840000|2022-05-04 18:27:20|2854.7|2847|2854.52|2846.82|2854.89|2847.19|2853.35|2845.65|40
1651688850000|2022-05-04 18:27:30|2854.8|2847.1|2858.79|2851.09|2859.02|2851.32|2854.8|2847.1|38
1651688860000|2022-05-04 18:27:40|2858.51|2850.81|2859.34|2851.64|2859.34|2851.64|2856.74|2849.04|39
1651688870000|2022-05-04 18:27:50|2859.93|2852.23|2861.8|2854.1|2862.35|2854.65|2859.26|2851.56|37
1651688880000|2022-05-04 18:28:00|2861.76|2854.06|2861.87|2854.17|2863.46|2855.76|2861.48|2853.78|37
1651688890000|2022-05-04 18:28:10|2861.96|2854.26|2860.44|2852.74|2863.1|2855.4|2860.44|2852.74|36
1651688900000|2022-05-04 18:28:20|2860.21|2852.51|2859.94|2852.24|2861.44|2853.74|2859.22|2851.52|37
1651688910000|2022-05-04 18:28:30|2859.81|2852.11|2860.41|2852.71|2860.74|2853.04|2859.64|2851.94|37
1651688920000|2022-05-04 18:28:40|2860.2|2852.5|2860.91|2853.21|2861.7|2854|2859.92|2852.22|39
1651688930000|2022-05-04 18:28:50|2860.77|2853.07|2861.44|2853.74|2861.94|2854.24|2859.74|2852.04|38
1651688940000|2022-05-04 18:29:00|2861.58|2853.88|2862.02|2854.32|2864.75|2857.05|2861.54|2853.84|40
1651688950000|2022-05-04 18:29:10|2862.11|2854.41|2861.71|2854.01|2862.11|2854.41|2861.08|2853.38|37
1651688960000|2022-05-04 18:29:20|2861.69|2853.99|2858.86|2851.16|2862.07|2854.37|2857.88|2850.18|39
1651688970000|2022-05-04 18:29:30|2858.77|2851.07|2858.49|2850.79|2858.98|2851.28|2858.38|2850.68|38
1651688980000|2022-05-04 18:29:40|2858.51|2850.81|2860.11|2852.41|2861.28|2853.58|2858.51|2850.81|39
1651688990000|2022-05-04 18:29:50|2860.63|2852.93|2860.64|2852.94|2860.93|2853.23|2858.41|2850.71|38
1651689000000|2022-05-04 18:30:00|2860.26|2852.56|2864.4|2856.7|2864.4|2856.7|2859.74|2852.04|39
1651689010000|2022-05-04 18:30:10|2864.28|2856.58|2862.35|2854.65|2865.09|2857.39|2861.5|2853.8|38
1651689020000|2022-05-04 18:30:20|2862.15|2854.45|2858.04|2850.34|2862.6|2854.9|2858.02|2850.32|36
1651689030000|2022-05-04 18:30:30|2857.71|2850.01|2852.76|2845.06|2857.71|2850.01|2851.23|2843.53|40
1651689040000|2022-05-04 18:30:40|2852.91|2845.21|2843.06|2835.36|2852.91|2845.21|2843.06|2835.36|39
1651689050000|2022-05-04 18:30:50|2843.23|2835.53|2847.72|2840.02|2848.55|2840.85|2842.83|2835.13|39
1651689060000|2022-05-04 18:31:00|2848.03|2840.33|2849.68|2841.98|2849.68|2841.98|2847.66|2839.96|40
1651689070000|2022-05-04 18:31:10|2849.39|2841.69|2848.06|2840.36|2853.44|2845.74|2847.96|2840.26|39
1651689080000|2022-05-04 18:31:20|2848|2840.3|2847.66|2839.96|2848.12|2840.42|2846.14|2838.44|40
1651689090000|2022-05-04 18:31:30|2848.03|2840.33|2845.58|2837.88|2849.34|2841.64|2845.58|2837.88|39
1651689100000|2022-05-04 18:31:40|2845.52|2837.82|2848.15|2840.45|2848.44|2840.74|2845.52|2837.82|38
1651689110000|2022-05-04 18:31:50|2848.61|2840.91|2846.33|2838.63|2849.3|2841.6|2845.87|2838.17|40
1651689120000|2022-05-04 18:32:00|2846.35|2838.65|2844.87|2837.17|2846.7|2839|2844.3|2836.6|37
1651689130000|2022-05-04 18:32:10|2845.08|2837.38|2845.78|2838.08|2848.18|2840.48|2844.78|2837.08|39
1651689140000|2022-05-04 18:32:20|2845.77|2838.07|2844.39|2836.69|2846.76|2839.06|2843.12|2835.42|40
1651689150000|2022-05-04 18:32:30|2844.38|2836.68|2845.15|2837.45|2845.61|2837.91|2843.14|2835.44|39
1651689160000|2022-05-04 18:32:40|2845.14|2837.44|2845.59|2837.89|2846.47|2838.77|2843.28|2835.58|37
1651689170000|2022-05-04 18:32:50|2845.73|2838.03|2848.3|2840.6|2849.67|2841.97|2845.73|2838.03|39
1651689180000|2022-05-04 18:33:00|2848.05|2840.35|2845.64|2837.94|2848.62|2840.92|2845.64|2837.94|40
1651689190000|2022-05-04 18:33:10|2845.17|2837.47|2844.95|2837.25|2846.07|2838.37|2843.76|2836.06|38
1651689200000|2022-05-04 18:33:20|2844.91|2837.21|2844.69|2836.99|2846.52|2838.82|2844.53|2836.83|33
1651689210000|2022-05-04 18:33:30|2844.7|2837|2844.74|2837.04|2846.28|2838.58|2844.7|2837|38
1651689220000|2022-05-04 18:33:40|2844.96|2837.26|2842.76|2835.06|2845.56|2837.86|2841.77|2834.07|36
1651689230000|2022-05-04 18:33:50|2842.77|2835.07|2838.31|2830.61|2842.77|2835.07|2837.5|2829.8|38
1651689240000|2022-05-04 18:34:00|2838.05|2830.35|2836.12|2828.42|2838.05|2830.35|2835.78|2828.08|39
1651689250000|2022-05-04 18:34:10|2836.05|2828.35|2834.64|2826.94|2836.2|2828.5|2833.41|2825.71|35
1651689260000|2022-05-04 18:34:20|2834.61|2826.91|2832.7|2825|2834.61|2826.91|2831.98|2824.28|38
1651689270000|2022-05-04 18:34:30|2832.95|2825.25|2834.19|2826.49|2835.76|2828.06|2832.68|2824.98|40
1651689280000|2022-05-04 18:34:40|2834.79|2827.09|2836.1|2828.4|2837.84|2830.14|2834.79|2827.09|39
1651689290000|2022-05-04 18:34:50|2836.13|2828.43|2836.39|2828.69|2837.15|2829.45|2835.83|2828.13|39
1651689300000|2022-05-04 18:35:00|2836.22|2828.52|2834.69|2826.99|2836.22|2828.52|2833.17|2825.47|39
1651689310000|2022-05-04 18:35:10|2834.76|2827.06|2832.52|2824.82|2836.01|2828.31|2831.81|2824.11|39
1651689320000|2022-05-04 18:35:20|2832.94|2825.24|2837.81|2830.11|2837.81|2830.11|2832.06|2824.36|40
1651689330000|2022-05-04 18:35:30|2838.44|2830.74|2838.39|2830.69|2840.67|2832.97|2836.05|2828.35|40
1651689340000|2022-05-04 18:35:40|2838.76|2831.06|2843.46|2835.76|2843.46|2835.76|2837.81|2830.11|40
1651689350000|2022-05-04 18:35:50|2843.92|2836.22|2842.38|2834.68|2845.38|2837.68|2842.38|2834.68|39
1651689360000|2022-05-04 18:36:00|2842.24|2834.54|2843.28|2835.58|2844.23|2836.53|2839.76|2832.06|39
1651689370000|2022-05-04 18:36:10|2843.65|2835.95|2842.05|2834.35|2843.99|2836.29|2841.13|2833.43|39
1651689380000|2022-05-04 18:36:20|2841.89|2834.19|2842.74|2835.04|2842.91|2835.21|2841.16|2833.46|36
1651689390000|2022-05-04 18:36:30|2842.75|2835.05|2846.29|2838.59|2846.29|2838.59|2840.82|2833.12|39
1651689400000|2022-05-04 18:36:40|2846.64|2838.94|2850.36|2842.66|2850.78|2843.08|2846.64|2838.94|40
1651689410000|2022-05-04 18:36:50|2850.25|2842.55|2850.98|2843.28|2851.75|2844.05|2849.89|2842.19|40
1651689420000|2022-05-04 18:37:00|2850.61|2842.91|2847.37|2839.67|2850.97|2843.27|2847.37|2839.67|39
1651689430000|2022-05-04 18:37:10|2847.04|2839.34|2843.07|2835.37|2847.38|2839.68|2841.99|2834.29|39
1651689440000|2022-05-04 18:37:20|2843.45|2835.75|2842.31|2834.61|2843.69|2835.99|2840.96|2833.26|40
1651689450000|2022-05-04 18:37:30|2842.33|2834.63|2845.64|2837.94|2845.64|2837.94|2840.66|2832.96|39
1651689460000|2022-05-04 18:37:40|2845.46|2837.76|2844.38|2836.68|2845.54|2837.84|2843.26|2835.56|38
1651689470000|2022-05-04 18:37:50|2844.26|2836.56|2846.76|2839.06|2846.76|2839.06|2843.37|2835.67|39
1651689480000|2022-05-04 18:38:00|2846.81|2839.11|2844.97|2837.27|2847.08|2839.38|2844.36|2836.66|40
1651689490000|2022-05-04 18:38:10|2845.19|2837.49|2843.19|2835.49|2846.23|2838.53|2842.98|2835.28|38
1651689500000|2022-05-04 18:38:20|2842.83|2835.13|2844.21|2836.51|2844.9|2837.2|2841.94|2834.24|38
1651689510000|2022-05-04 18:38:30|2844.13|2836.43|2849.38|2841.68|2849.82|2842.12|2844.13|2836.43|39
1651689520000|2022-05-04 18:38:40|2849.67|2841.97|2848.22|2840.52|2849.67|2841.97|2847.38|2839.68|40
1651689530000|2022-05-04 18:38:50|2848|2840.3|2845.55|2837.85|2848.54|2840.84|2845.09|2837.39|37
1651689540000|2022-05-04 18:39:00|2845.69|2837.99|2846.03|2838.33|2847.21|2839.51|2844.35|2836.65|38
1651689550000|2022-05-04 18:39:10|2845.47|2837.77|2848.13|2840.43|2848.44|2840.74|2845.47|2837.77|40
1651689560000|2022-05-04 18:39:20|2847.77|2840.07|2847.49|2839.79|2847.97|2840.27|2846.41|2838.71|37
1651689570000|2022-05-04 18:39:30|2847.57|2839.87|2846.06|2838.36|2848.59|2840.89|2845.79|2838.09|39
1651689580000|2022-05-04 18:39:40|2846.5|2838.8|2845.26|2837.56|2847.01|2839.31|2845.04|2837.34|39
1651689590000|2022-05-04 18:39:50|2845.29|2837.59|2849.44|2841.74|2851.2|2843.5|2845.12|2837.42|39
1651689600000|2022-05-04 18:40:00|2848.98|2841.28|2846.32|2838.62|2848.98|2841.28|2845.16|2837.46|38
1651689610000|2022-05-04 18:40:10|2846.56|2838.86|2849.03|2841.33|2849.6|2841.9|2846.56|2838.86|39
1651689620000|2022-05-04 18:40:20|2848.8|2841.1|2848.23|2840.53|2850.2|2842.5|2848.17|2840.47|39
1651689630000|2022-05-04 18:40:30|2847.99|2840.29|2847.05|2839.35|2848.35|2840.65|2846.38|2838.68|40
1651689640000|2022-05-04 18:40:40|2847.37|2839.67|2848.17|2840.47|2849.35|2841.65|2846.4|2838.7|39
1651689650000|2022-05-04 18:40:50|2847.77|2840.07|2848.23|2840.53|2849.15|2841.45|2847.39|2839.69|38
1651689660000|2022-05-04 18:41:00|2848.26|2840.56|2850.67|2842.97|2850.67|2842.97|2848.26|2840.56|38
1651689670000|2022-05-04 18:41:10|2850.03|2842.33|2850.8|2843.1|2852.19|2844.49|2850.03|2842.33|38
1651689680000|2022-05-04 18:41:20|2850.95|2843.25|2852.53|2844.83|2852.68|2844.98|2850.14|2842.44|37
1651689690000|2022-05-04 18:41:30|2852.56|2844.86|2855.34|2847.64|2855.34|2847.64|2852.04|2844.34|38
1651689700000|2022-05-04 18:41:40|2855.64|2847.94|2854.59|2846.89|2856.28|2848.58|2854.37|2846.67|39
1651689710000|2022-05-04 18:41:50|2854.56|2846.86|2856.07|2848.37|2856.07|2848.37|2853.81|2846.11|40
1651689720000|2022-05-04 18:42:00|2857.51|2849.81|2857.04|2849.34|2857.94|2850.24|2855.93|2848.23|37
1651689730000|2022-05-04 18:42:10|2856.96|2849.26|2854.87|2847.17|2856.96|2849.26|2854.52|2846.82|39
1651689740000|2022-05-04 18:42:20|2855.43|2847.73|2854.21|2846.51|2855.62|2847.92|2852.85|2845.15|39
1651689750000|2022-05-04 18:42:30|2854.2|2846.5|2853.63|2845.93|2854.45|2846.75|2853.24|2845.54|37
1651689760000|2022-05-04 18:42:40|2853.61|2845.91|2851.57|2843.87|2853.61|2845.91|2850.58|2842.88|40
1651689770000|2022-05-04 18:42:50|2851.4|2843.7|2851.59|2843.89|2851.8|2844.1|2851.22|2843.52|37
1651689780000|2022-05-04 18:43:00|2851.48|2843.78|2849.67|2841.97|2851.48|2843.78|2849.67|2841.97|40
1651689790000|2022-05-04 18:43:10|2849.58|2841.88|2852.1|2844.4|2852.1|2844.4|2849.58|2841.88|38
1651689800000|2022-05-04 18:43:20|2852.06|2844.36|2853.14|2845.44|2853.14|2845.44|2849.66|2841.96|39
1651689810000|2022-05-04 18:43:30|2853.97|2846.27|2859.39|2851.69|2859.39|2851.69|2853.97|2846.27|40
1651689820000|2022-05-04 18:43:40|2859.57|2851.87|2860.57|2852.87|2861.89|2854.19|2859.33|2851.63|40
1651689830000|2022-05-04 18:43:50|2860.36|2852.66|2860.17|2852.47|2863.91|2856.21|2860.12|2852.42|39
1651689840000|2022-05-04 18:44:00|2860.5|2852.8|2863.12|2855.42|2863.38|2855.68|2860.17|2852.47|38
1651689850000|2022-05-04 18:44:10|2863.39|2855.69|2865.48|2857.78|2865.86|2858.16|2863.18|2855.48|39
1651689860000|2022-05-04 18:44:20|2865.53|2857.83|2871.25|2863.55|2871.25|2863.55|2865.53|2857.83|38
1651689870000|2022-05-04 18:44:30|2870.38|2862.68|2871.28|2863.58|2871.36|2863.66|2870.35|2862.65|36
1651689880000|2022-05-04 18:44:40|2871.3|2863.6|2872.63|2864.93|2873.21|2865.51|2871.3|2863.6|34
1651689890000|2022-05-04 18:44:50|2872.26|2864.56|2870.29|2862.59|2872.26|2864.56|2868.81|2861.11|37
1651689900000|2022-05-04 18:45:00|2870.23|2862.53|2871.78|2864.08|2872.12|2864.42|2869.52|2861.82|37
1651689910000|2022-05-04 18:45:10|2871.76|2864.06|2873.02|2865.32|2873.02|2865.32|2871.69|2863.99|38
1651689920000|2022-05-04 18:45:20|2873.06|2865.36|2874.27|2866.57|2874.38|2866.68|2873.06|2865.36|39
1651689930000|2022-05-04 18:45:30|2874.51|2866.81|2874.31|2866.61|2875.96|2868.26|2874.31|2866.61|40
1651689940000|2022-05-04 18:45:40|2874.11|2866.41|2873.66|2865.96|2874.12|2866.42|2872.55|2864.85|39
1651689950000|2022-05-04 18:45:50|2873.6|2865.9|2875.41|2867.71|2876|2868.3|2872.64|2864.94|40
1651689960000|2022-05-04 18:46:00|2875.39|2867.69|2877.14|2869.44|2877.58|2869.88|2875.39|2867.69|40
1651689970000|2022-05-04 18:46:10|2877.05|2869.35|2877.81|2870.11|2878.11|2870.41|2876.1|2868.4|37
1651689980000|2022-05-04 18:46:20|2877.86|2870.16|2877.47|2869.77|2878.22|2870.52|2876.94|2869.24|38
1651689990000|2022-05-04 18:46:30|2877.46|2869.76|2877.47|2869.77|2878.73|2871.03|2877.44|2869.74|36
1651690000000|2022-05-04 18:46:40|2877.53|2869.83|2881.04|2873.34|2881.5|2873.8|2877.53|2869.83|38
1651690010000|2022-05-04 18:46:50|2880.88|2873.18|2883.07|2875.37|2883.2|2875.5|2880.23|2872.53|39
1651690020000|2022-05-04 18:47:00|2883.08|2875.38|2887.22|2879.52|2887.4|2879.7|2882.94|2875.24|36
1651690030000|2022-05-04 18:47:10|2887.3|2879.6|2886.98|2879.28|2888.17|2880.47|2885.49|2877.79|39
1651690040000|2022-05-04 18:47:20|2887.12|2879.42|2886.11|2878.41|2888.12|2880.42|2885.78|2878.08|40
1651690050000|2022-05-04 18:47:30|2885.8|2878.1|2886.96|2879.26|2887.27|2879.57|2885.51|2877.81|39
1651690060000|2022-05-04 18:47:40|2887.08|2879.38|2889.74|2882.04|2889.9|2882.2|2886.78|2879.08|37
1651690070000|2022-05-04 18:47:50|2889.77|2882.07|2887.89|2880.19|2890.21|2882.51|2887.49|2879.79|40
1651690080000|2022-05-04 18:48:00|2887.65|2879.95|2887.62|2879.92|2888.57|2880.87|2886|2878.3|40
1651690090000|2022-05-04 18:48:10|2887.79|2880.09|2887.63|2879.93|2889.44|2881.74|2886.94|2879.24|39
1651690100000|2022-05-04 18:48:20|2888.01|2880.31|2890.46|2882.76|2890.46|2882.76|2887.94|2880.24|35
1651690110000|2022-05-04 18:48:30|2890.51|2882.81|2892.6|2884.9|2892.77|2885.07|2889.97|2882.27|36
1651690120000|2022-05-04 18:48:40|2892.2|2884.5|2898.75|2891.05|2899.56|2891.86|2892.2|2884.5|39
1651690130000|2022-05-04 18:48:50|2898.76|2891.06|2899.42|2891.72|2900.42|2892.72|2897.25|2889.55|38
1651690140000|2022-05-04 18:49:00|2899.47|2891.77|2901.73|2894.03|2901.89|2894.19|2899.27|2891.57|36
1651690150000|2022-05-04 18:49:10|2901.68|2893.98|2903.44|2895.74|2903.67|2895.97|2900.7|2893|37
1651690160000|2022-05-04 18:49:20|2903.72|2896.02|2912.06|2904.36|2912.08|2904.38|2903.72|2896.02|39
1651690170000|2022-05-04 18:49:30|2912.2|2904.5|2911.16|2903.46|2912.55|2904.85|2910.89|2903.19|40
1651690180000|2022-05-04 18:49:40|2911.41|2903.71|2914.55|2906.85|2914.62|2906.92|2910.83|2903.13|40
1651690190000|2022-05-04 18:49:50|2914.56|2906.86|2913.85|2906.15|2915.97|2908.27|2913.8|2906.1|38
1651690200000|2022-05-04 18:50:00|2914.1|2906.4|2917.15|2909.45|2917.78|2910.08|2914.1|2906.4|38
1651690210000|2022-05-04 18:50:10|2917.29|2909.59|2918.32|2910.62|2918.41|2910.71|2916.66|2908.96|38
1651690220000|2022-05-04 18:50:20|2918.33|2910.63|2920.74|2913.04|2921.36|2913.66|2917.93|2910.23|39
1651690230000|2022-05-04 18:50:30|2921.03|2913.33|2917.37|2909.67|2921.03|2913.33|2917.37|2909.67|39
1651690240000|2022-05-04 18:50:40|2917.31|2909.61|2914.72|2907.02|2917.31|2909.61|2914.72|2907.02|40
1651690250000|2022-05-04 18:50:50|2913.71|2906.01|2910.11|2902.41|2913.71|2906.01|2909.98|2902.28|39
1651690260000|2022-05-04 18:51:00|2910.13|2902.43|2913.33|2905.63|2913.35|2905.65|2909.4|2901.7|38
1651690270000|2022-05-04 18:51:10|2912.77|2905.07|2914.87|2907.17|2915|2907.3|2912.03|2904.33|40
1651690280000|2022-05-04 18:51:20|2914.89|2907.19|2914.22|2906.52|2914.99|2907.29|2912.99|2905.29|36
1651690290000|2022-05-04 18:51:30|2914.39|2906.69|2917.02|2909.32|2917.19|2909.49|2914.39|2906.69|38
1651690300000|2022-05-04 18:51:40|2916.97|2909.27|2918.71|2911.01|2919.53|2911.83|2916.97|2909.27|39
1651690310000|2022-05-04 18:51:50|2918.91|2911.21|2920.42|2912.72|2920.42|2912.72|2918.91|2911.21|37
1651690320000|2022-05-04 18:52:00|2920.29|2912.59|2921.02|2913.32|2921.22|2913.52|2919.9|2912.2|38
1651690330000|2022-05-04 18:52:10|2920.76|2913.06|2920.58|2912.88|2920.82|2913.12|2919.21|2911.51|37
1651690340000|2022-05-04 18:52:20|2920.57|2912.87|2921.41|2913.71|2921.58|2913.88|2920.2|2912.5|34
1651690350000|2022-05-04 18:52:30|2921.78|2914.08|2920.88|2913.18|2923.64|2915.94|2920.57|2912.87|37
1651690360000|2022-05-04 18:52:40|2920.72|2913.02|2921.23|2913.53|2922.59|2914.89|2920.59|2912.89|38
1651690370000|2022-05-04 18:52:50|2921.19|2913.49|2920.41|2912.71|2921.51|2913.81|2920.1|2912.4|34
1651690380000|2022-05-04 18:53:00|2920.49|2912.79|2920.9|2913.2|2921.01|2913.31|2919.88|2912.18|37
1651690390000|2022-05-04 18:53:10|2920.89|2913.19|2923.21|2915.51|2923.21|2915.51|2920.87|2913.17|36
1651690400000|2022-05-04 18:53:20|2923.28|2915.58|2925.11|2917.41|2925.11|2917.41|2922.76|2915.06|34
1651690410000|2022-05-04 18:53:30|2925.23|2917.53|2927.44|2919.74|2927.63|2919.93|2925.23|2917.53|39
1651690420000|2022-05-04 18:53:40|2927.74|2920.04|2930.59|2922.89|2931.5|2923.8|2927.74|2920.04|34
1651690430000|2022-05-04 18:53:50|2930.66|2922.96|2931.72|2924.02|2931.72|2924.02|2929.73|2922.03|31
1651690440000|2022-05-04 18:54:00|2932.12|2924.42|2941.93|2934.23|2941.93|2934.23|2931.89|2924.19|40
1651690450000|2022-05-04 18:54:10|2941.92|2934.22|2942.7|2935|2943.49|2935.79|2941.92|2934.22|39
1651690460000|2022-05-04 18:54:20|2942.54|2934.84|2938.44|2930.74|2942.55|2934.85|2938.44|2930.74|39
1651690470000|2022-05-04 18:54:30|2938.52|2930.82|2941.82|2934.12|2942.63|2934.93|2938.52|2930.82|38
1651690480000|2022-05-04 18:54:40|2941.78|2934.08|2940.24|2932.54|2943.38|2935.68|2940.12|2932.42|40
1651690490000|2022-05-04 18:54:50|2940.65|2932.95|2944.29|2936.59|2944.39|2936.69|2940.65|2932.95|39
1651690500000|2022-05-04 18:55:00|2944.13|2936.43|2940.5|2932.8|2944.94|2937.24|2940.5|2932.8|38
1651690510000|2022-05-04 18:55:10|2941|2933.3|2938.85|2931.15|2941|2933.3|2937.55|2929.85|40
1651690520000|2022-05-04 18:55:20|2938.81|2931.11|2942.26|2934.56|2943.42|2935.72|2938.42|2930.72|38
1651690530000|2022-05-04 18:55:30|2942.6|2934.9|2945.39|2937.69|2945.46|2937.76|2942.43|2934.73|38
1651690540000|2022-05-04 18:55:40|2945.34|2937.64|2946.54|2938.84|2946.85|2939.15|2945.28|2937.58|38
1651690550000|2022-05-04 18:55:50|2946.6|2938.9|2949.71|2942.01|2949.85|2942.15|2946.48|2938.78|39
1651690560000|2022-05-04 18:56:00|2949.79|2942.09|2948.64|2940.94|2950.21|2942.51|2947.71|2940.01|39
1651690570000|2022-05-04 18:56:10|2948.65|2940.95|2951.63|2943.93|2951.65|2943.95|2947.48|2939.78|40
1651690580000|2022-05-04 18:56:20|2951.43|2943.73|2949.91|2942.21|2951.49|2943.79|2949.19|2941.49|40
1651690590000|2022-05-04 18:56:30|2949.94|2942.24|2950.11|2942.41|2950.48|2942.78|2949.63|2941.93|33
1651690600000|2022-05-04 18:56:40|2950.13|2942.43|2947.67|2939.97|2950.13|2942.43|2947.67|2939.97|38
1651690610000|2022-05-04 18:56:50|2947.18|2939.48|2946.53|2938.83|2947.18|2939.48|2946.26|2938.56|39
1651690620000|2022-05-04 18:57:00|2946.31|2938.61|2942.77|2935.07|2946.33|2938.63|2942.57|2934.87|39
1651690630000|2022-05-04 18:57:10|2943.06|2935.36|2939.07|2931.37|2943.06|2935.36|2937.5|2929.8|40
1651690640000|2022-05-04 18:57:20|2939.02|2931.32|2939.67|2931.97|2940.49|2932.79|2937.39|2929.69|40
1651690650000|2022-05-04 18:57:30|2939.57|2931.87|2938.17|2930.47|2939.57|2931.87|2937.86|2930.16|38
1651690660000|2022-05-04 18:57:40|2938.1|2930.4|2936.44|2928.74|2938.6|2930.9|2936.43|2928.73|39
1651690670000|2022-05-04 18:57:50|2936.42|2928.72|2937.89|2930.19|2937.89|2930.19|2935.78|2928.08|38
1651690680000|2022-05-04 18:58:00|2937.78|2930.08|2936.84|2929.14|2937.78|2930.08|2936.38|2928.68|39
1651690690000|2022-05-04 18:58:10|2936.8|2929.1|2937.88|2930.18|2938.04|2930.34|2936.76|2929.06|37
1651690700000|2022-05-04 18:58:20|2937.89|2930.19|2937.89|2930.19|2938.01|2930.31|2937.12|2929.42|37
1651690710000|2022-05-04 18:58:30|2937.92|2930.22|2937.65|2929.95|2938.27|2930.57|2937.65|2929.95|33
1651690720000|2022-05-04 18:58:40|2937.45|2929.75|2936.34|2928.64|2937.45|2929.75|2935.87|2928.17|35
1651690730000|2022-05-04 18:58:50|2936.31|2928.61|2936.27|2928.57|2937.14|2929.44|2935.97|2928.27|33
1651690740000|2022-05-04 18:59:00|2936.68|2928.98|2936.82|2929.12|2937.35|2929.65|2936.07|2928.37|37
1651690750000|2022-05-04 18:59:10|2936.41|2928.71|2935.94|2928.24|2937.06|2929.36|2935.01|2927.31|39
1651690760000|2022-05-04 18:59:20|2935.98|2928.28|2935.73|2928.03|2937.28|2929.58|2935.7|2928|39
1651690770000|2022-05-04 18:59:30|2935.76|2928.06|2938.16|2930.46|2938.49|2930.79|2935.76|2928.06|38
1651690780000|2022-05-04 18:59:40|2938.21|2930.51|2934.88|2927.18|2938.21|2930.51|2934.88|2927.18|37
1651690790000|2022-05-04 18:59:50|2934.58|2926.88|2938.93|2931.23|2938.95|2931.25|2932.79|2925.09|39
1651690800000|2022-05-04 19:00:00|2938.92|2931.22|2945.16|2937.46|2945.39|2937.69|2938.92|2931.22|40
1651690810000|2022-05-04 19:00:10|2945.18|2937.48|2947.8|2940.1|2947.96|2940.26|2945.18|2937.48|38
1651690820000|2022-05-04 19:00:20|2947.47|2939.77|2947.01|2939.31|2950.63|2942.93|2947.01|2939.31|40
1651690830000|2022-05-04 19:00:30|2947.2|2939.5|2946.68|2938.98|2947.45|2939.75|2946.38|2938.68|39
1651690840000|2022-05-04 19:00:40|2946.44|2938.74|2943.18|2935.48|2946.63|2938.93|2943.18|2935.48|37
1651690850000|2022-05-04 19:00:50|2942.57|2934.87|2941.21|2933.51|2942.57|2934.87|2940.98|2933.28|38
1651690860000|2022-05-04 19:01:00|2941.34|2933.64|2942.85|2935.15|2944.11|2936.41|2941.2|2933.5|39
1651690870000|2022-05-04 19:01:10|2942.77|2935.07|2947.38|2939.68|2947.38|2939.68|2942.77|2935.07|37
1651690880000|2022-05-04 19:01:20|2947.34|2939.64|2948.87|2941.17|2949.02|2941.32|2946.39|2938.69|40
1651690890000|2022-05-04 19:01:30|2948.97|2941.27|2947.83|2940.13|2948.97|2941.27|2945.65|2937.95|39
1651690900000|2022-05-04 19:01:40|2947.9|2940.2|2947.25|2939.55|2948.74|2941.04|2946.89|2939.19|38
1651690910000|2022-05-04 19:01:50|2947.5|2939.8|2946.51|2938.81|2947.63|2939.93|2946.51|2938.81|38
1651690920000|2022-05-04 19:02:00|2946.04|2938.34|2943.53|2935.83|2946.43|2938.73|2943.33|2935.63|36
1651690930000|2022-05-04 19:02:10|2943.18|2935.48|2944.83|2937.13|2944.86|2937.16|2942.75|2935.05|38
1651690940000|2022-05-04 19:02:20|2944.84|2937.14|2943.24|2935.54|2944.84|2937.14|2942.41|2934.71|38
1651690950000|2022-05-04 19:02:30|2943.38|2935.68|2942.65|2934.95|2943.75|2936.05|2942.24|2934.54|37
1651690960000|2022-05-04 19:02:40|2942.83|2935.13|2943.43|2935.73|2943.84|2936.14|2942.37|2934.67|39
1651690970000|2022-05-04 19:02:50|2943.41|2935.71|2943.46|2935.76|2943.8|2936.1|2943.05|2935.35|34
1651690980000|2022-05-04 19:03:00|2943.43|2935.73|2943.13|2935.43|2944.06|2936.36|2942.8|2935.1|39
1651690990000|2022-05-04 19:03:10|2943.1|2935.4|2940.95|2933.25|2943.1|2935.4|2940.1|2932.4|40
1651691000000|2022-05-04 19:03:20|2940.64|2932.94|2939.71|2932.01|2940.64|2932.94|2937.84|2930.14|39
1651691010000|2022-05-04 19:03:30|2939.72|2932.02|2936.18|2928.48|2939.72|2932.02|2936.04|2928.34|39
1651691020000|2022-05-04 19:03:40|2936.29|2928.59|2936.29|2928.59|2936.3|2928.6|2934.78|2927.08|39
1651691030000|2022-05-04 19:03:50|2936.96|2929.26|2938.45|2930.75|2938.94|2931.24|2936.56|2928.86|39
1651691040000|2022-05-04 19:04:00|2938.53|2930.83|2937.3|2929.6|2940.08|2932.38|2937.24|2929.54|39
1651691050000|2022-05-04 19:04:10|2937.61|2929.91|2936.81|2929.11|2937.61|2929.91|2936.52|2928.82|38
1651691060000|2022-05-04 19:04:20|2936.77|2929.07|2938.58|2930.88|2939.5|2931.8|2936.77|2929.07|37
1651691070000|2022-05-04 19:04:30|2938.99|2931.29|2938.34|2930.64|2939.92|2932.22|2937.8|2930.1|38
1651691080000|2022-05-04 19:04:40|2938.33|2930.63|2938.87|2931.17|2939.08|2931.38|2937.28|2929.58|38
1651691090000|2022-05-04 19:04:50|2938.88|2931.18|2941.17|2933.47|2941.19|2933.49|2938.32|2930.62|38
1651691100000|2022-05-04 19:05:00|2941.19|2933.49|2944.34|2936.64|2944.92|2937.22|2941.11|2933.41|36
1651691110000|2022-05-04 19:05:10|2944.52|2936.82|2941.76|2934.06|2944.52|2936.82|2941.29|2933.59|38
1651691120000|2022-05-04 19:05:20|2941.77|2934.07|2945.54|2937.84|2945.54|2937.84|2941.77|2934.07|37
1651691130000|2022-05-04 19:05:30|2944.79|2937.09|2942.94|2935.24|2945.59|2937.89|2942.71|2935.01|38
1651691140000|2022-05-04 19:05:40|2942.97|2935.27|2943.63|2935.93|2944.07|2936.37|2942.97|2935.27|39
1651691150000|2022-05-04 19:05:50|2943.81|2936.11|2943.85|2936.15|2944.35|2936.65|2943.54|2935.84|34
1651691160000|2022-05-04 19:06:00|2943.86|2936.16|2949.07|2941.37|2949.07|2941.37|2943.86|2936.16|39
1651691170000|2022-05-04 19:06:10|2948.73|2941.03|2950.1|2942.4|2950.55|2942.85|2948.73|2941.03|36
1651691180000|2022-05-04 19:06:20|2950.08|2942.38|2956.06|2948.36|2956.06|2948.36|2950.05|2942.35|37
1651691190000|2022-05-04 19:06:30|2956.17|2948.47|2955.05|2947.35|2956.53|2948.83|2953.49|2945.79|40
1651691200000|2022-05-04 19:06:40|2954.81|2947.11|2955.06|2947.36|2956.52|2948.82|2954.74|2947.04|39
1651691210000|2022-05-04 19:06:50|2955.07|2947.37|2951.54|2943.84|2955.7|2948|2951.54|2943.84|38
1651691220000|2022-05-04 19:07:00|2951.6|2943.9|2953.07|2945.37|2953.07|2945.37|2950.32|2942.62|37
1651691230000|2022-05-04 19:07:10|2953.12|2945.42|2954.08|2946.38|2954.44|2946.74|2952.39|2944.69|37
1651691240000|2022-05-04 19:07:20|2954.01|2946.31|2954.16|2946.46|2954.77|2947.07|2953.53|2945.83|40
1651691250000|2022-05-04 19:07:30|2954.63|2946.93|2953.79|2946.09|2954.63|2946.93|2953.07|2945.37|37
1651691260000|2022-05-04 19:07:40|2953.65|2945.95|2953.33|2945.63|2954.09|2946.39|2952.86|2945.16|38
1651691270000|2022-05-04 19:07:50|2953.56|2945.86|2954.37|2946.67|2954.37|2946.67|2953|2945.3|38
1651691280000|2022-05-04 19:08:00|2954.42|2946.72|2959.01|2951.31|2959.58|2951.88|2954.42|2946.72|37
1651691290000|2022-05-04 19:08:10|2959|2951.3|2960.86|2953.16|2961.13|2953.43|2958.37|2950.67|40
1651691300000|2022-05-04 19:08:20|2960.54|2952.84|2963.57|2955.87|2963.57|2955.87|2960.28|2952.58|38
1651691310000|2022-05-04 19:08:30|2963.6|2955.9|2962.28|2954.58|2964.08|2956.38|2962.03|2954.33|37
1651691320000|2022-05-04 19:08:40|2962.43|2954.73|2964.14|2956.44|2964.3|2956.6|2962.43|2954.73|38
1651691330000|2022-05-04 19:08:50|2963.96|2956.26|2961.46|2953.76|2964.4|2956.7|2961.46|2953.76|36
1651691340000|2022-05-04 19:09:00|2961.25|2953.55|2963.08|2955.38|2963.31|2955.61|2960.64|2952.94|36
1651691350000|2022-05-04 19:09:10|2963.06|2955.36|2960.11|2952.41|2963.09|2955.39|2959.48|2951.78|40
1651691360000|2022-05-04 19:09:20|2960.1|2952.4|2963.58|2955.88|2963.58|2955.88|2960.02|2952.32|38
1651691370000|2022-05-04 19:09:30|2963.41|2955.71|2963.5|2955.8|2963.5|2955.8|2960.73|2953.03|39
1651691380000|2022-05-04 19:09:40|2963.75|2956.05|2963.75|2956.05|2965.49|2957.79|2963.61|2955.91|36
1651691390000|2022-05-04 19:09:50|2963.92|2956.22|2964.36|2956.66|2964.6|2956.9|2963.86|2956.16|36
1651691400000|2022-05-04 19:10:00|2964.17|2956.47|2965.25|2957.55|2965.74|2958.04|2964.12|2956.42|38
1651691410000|2022-05-04 19:10:10|2965.32|2957.62|2965.34|2957.64|2967.25|2959.55|2964.75|2957.05|38
1651691420000|2022-05-04 19:10:20|2965.35|2957.65|2968.51|2960.81|2968.51|2960.81|2964.95|2957.25|39
1651691430000|2022-05-04 19:10:30|2968.57|2960.87|2967.61|2959.91|2969.36|2961.66|2967.39|2959.69|39
1651691440000|2022-05-04 19:10:40|2967.71|2960.01|2965.94|2958.24|2968.35|2960.65|2965.21|2957.51|37
1651691450000|2022-05-04 19:10:50|2966.12|2958.42|2965.34|2957.64|2966.69|2958.99|2965.14|2957.44|39
1651691460000|2022-05-04 19:11:00|2965.33|2957.63|2964.96|2957.26|2965.61|2957.91|2964.18|2956.48|33
1651691470000|2022-05-04 19:11:10|2964.53|2956.83|2966.86|2959.16|2967.01|2959.31|2964.46|2956.76|39
1651691480000|2022-05-04 19:11:20|2966.78|2959.08|2965.73|2958.03|2966.78|2959.08|2965.55|2957.85|33
1651691490000|2022-05-04 19:11:30|2965.74|2958.04|2965.26|2957.56|2966.53|2958.83|2964.87|2957.17|35
1651691500000|2022-05-04 19:11:40|2965.28|2957.58|2965.29|2957.59|2966.27|2958.57|2964.88|2957.18|38
1651691510000|2022-05-04 19:11:50|2965.27|2957.57|2964.72|2957.02|2966|2958.3|2964.72|2957.02|34
1651691520000|2022-05-04 19:12:00|2964.73|2957.03|2963.6|2955.9|2964.81|2957.11|2963.51|2955.81|38
1651691530000|2022-05-04 19:12:10|2963.79|2956.09|2967.41|2959.71|2967.41|2959.71|2963.68|2955.98|39
1651691540000|2022-05-04 19:12:20|2967.51|2959.81|2964.2|2956.5|2970|2962.3|2964.14|2956.44|40
1651691550000|2022-05-04 19:12:30|2963.9|2956.2|2961.92|2954.22|2964.06|2956.36|2961.75|2954.05|39
1651691560000|2022-05-04 19:12:40|2961.86|2954.16|2964.84|2957.14|2964.84|2957.14|2961.26|2953.56|40
1651691570000|2022-05-04 19:12:50|2965.23|2957.53|2962.37|2954.67|2965.23|2957.53|2961.89|2954.19|36
1651691580000|2022-05-04 19:13:00|2963.56|2955.86|2964.33|2956.63|2965.43|2957.73|2963.56|2955.86|37
1651691590000|2022-05-04 19:13:10|2964.18|2956.48|2965.16|2957.46|2965.44|2957.74|2963.89|2956.19|37
1651691600000|2022-05-04 19:13:20|2965.17|2957.47|2967.77|2960.07|2967.77|2960.07|2965.13|2957.43|37
1651691610000|2022-05-04 19:13:30|2967.73|2960.03|2966.52|2958.82|2967.73|2960.03|2965.81|2958.11|36
1651691620000|2022-05-04 19:13:40|2966.66|2958.96|2967.51|2959.81|2967.51|2959.81|2966.14|2958.44|36
1651691630000|2022-05-04 19:13:50|2967.45|2959.75|2967.11|2959.41|2968.86|2961.16|2967.11|2959.41|38
1651691640000|2022-05-04 19:14:00|2967.04|2959.34|2968.44|2960.74|2968.44|2960.74|2966.41|2958.71|37
1651691650000|2022-05-04 19:14:10|2968.22|2960.52|2966.94|2959.24|2968.44|2960.74|2966.72|2959.02|38
1651691660000|2022-05-04 19:14:20|2966.88|2959.18|2966.49|2958.79|2968.27|2960.57|2966.1|2958.4|37
1651691670000|2022-05-04 19:14:30|2966.4|2958.7|2964.46|2956.76|2966.56|2958.86|2964.17|2956.47|35
1651691680000|2022-05-04 19:14:40|2964.45|2956.75|2960.78|2953.08|2964.53|2956.83|2960.78|2953.08|39
1651691690000|2022-05-04 19:14:50|2960.8|2953.1|2962.28|2954.58|2962.37|2954.67|2960.17|2952.47|39
1651691700000|2022-05-04 19:15:00|2962.34|2954.64|2962.88|2955.18|2965.5|2957.8|2962.34|2954.64|38
1651691710000|2022-05-04 19:15:10|2962.96|2955.26|2962.53|2954.83|2963.47|2955.77|2962.14|2954.44|39
1651691720000|2022-05-04 19:15:20|2962.47|2954.77|2960.51|2952.81|2962.55|2954.85|2960.13|2952.43|39
1651691730000|2022-05-04 19:15:30|2960.48|2952.78|2960.08|2952.38|2961.68|2953.98|2959.98|2952.28|38
1651691740000|2022-05-04 19:15:40|2960.06|2952.36|2959.93|2952.23|2960.9|2953.2|2959.55|2951.85|37
1651691750000|2022-05-04 19:15:50|2959.91|2952.21|2956.85|2949.15|2959.98|2952.28|2956.12|2948.42|36
1651691760000|2022-05-04 19:16:00|2956.87|2949.17|2957.71|2950.01|2958.71|2951.01|2956.87|2949.17|37
1651691770000|2022-05-04 19:16:10|2957.66|2949.96|2961.87|2954.17|2961.96|2954.26|2957.66|2949.96|36
1651691780000|2022-05-04 19:16:20|2961.94|2954.24|2963.49|2955.79|2963.53|2955.83|2961.68|2953.98|36
1651691790000|2022-05-04 19:16:30|2963.63|2955.93|2962.31|2954.61|2963.66|2955.96|2962.22|2954.52|35
1651691800000|2022-05-04 19:16:40|2962.2|2954.5|2963.6|2955.9|2963.6|2955.9|2958.62|2950.92|39
1651691810000|2022-05-04 19:16:50|2963.54|2955.84|2963.06|2955.36|2964.43|2956.73|2962.73|2955.03|38
1651691820000|2022-05-04 19:17:00|2963.02|2955.32|2960.47|2952.77|2963.02|2955.32|2960.23|2952.53|36
1651691830000|2022-05-04 19:17:10|2960.49|2952.79|2961.28|2953.58|2961.49|2953.79|2960.45|2952.75|36
1651691840000|2022-05-04 19:17:20|2961.36|2953.66|2961.08|2953.38|2962.28|2954.58|2960.96|2953.26|38
1651691850000|2022-05-04 19:17:30|2961.11|2953.41|2962.18|2954.48|2962.6|2954.9|2961.05|2953.35|38
1651691860000|2022-05-04 19:17:40|2962.36|2954.66|2965.5|2957.8|2965.65|2957.95|2962.36|2954.66|38
1651691870000|2022-05-04 19:17:50|2965.54|2957.84|2966.98|2959.28|2967.11|2959.41|2965.11|2957.41|38
1651691880000|2022-05-04 19:18:00|2967.29|2959.59|2966.42|2958.72|2967.34|2959.64|2965.63|2957.93|36
1651691890000|2022-05-04 19:18:10|2966.32|2958.62|2965.03|2957.33|2966.9|2959.2|2964.68|2956.98|34
1651691900000|2022-05-04 19:18:20|2964.44|2956.74|2961.43|2953.73|2964.44|2956.74|2960.3|2952.6|38
1651691910000|2022-05-04 19:18:30|2961.41|2953.71|2961.18|2953.48|2961.46|2953.76|2959.35|2951.65|37
1651691920000|2022-05-04 19:18:40|2960.83|2953.13|2959.46|2951.76|2961.11|2953.41|2958.8|2951.1|38
1651691930000|2022-05-04 19:18:50|2959.49|2951.79|2957.61|2949.91|2959.49|2951.79|2956.3|2948.6|38
1651691940000|2022-05-04 19:19:00|2957.48|2949.78|2954.98|2947.28|2957.48|2949.78|2954.96|2947.26|38
1651691950000|2022-05-04 19:19:10|2955.01|2947.31|2956.13|2948.43|2956.45|2948.75|2955.01|2947.31|34
1651691960000|2022-05-04 19:19:20|2956.05|2948.35|2956.14|2948.44|2957.48|2949.78|2955.58|2947.88|38
1651691970000|2022-05-04 19:19:30|2956.35|2948.65|2955.19|2947.49|2956.35|2948.65|2954.25|2946.55|36
1651691980000|2022-05-04 19:19:40|2955.2|2947.5|2954.52|2946.82|2956.18|2948.48|2954.21|2946.51|34
1651691990000|2022-05-04 19:19:50|2954.68|2946.98|2953.84|2946.14|2955.79|2948.09|2953.84|2946.14|32
1651692000000|2022-05-04 19:20:00|2954.01|2946.31|2955.22|2947.52|2955.51|2947.81|2953.12|2945.42|39
1651692010000|2022-05-04 19:20:10|2955.3|2947.6|2957.02|2949.32|2957.13|2949.43|2954.48|2946.78|36
1651692020000|2022-05-04 19:20:20|2957.13|2949.43|2958.62|2950.92|2959.48|2951.78|2956.91|2949.21|37
1651692030000|2022-05-04 19:20:30|2958.64|2950.94|2957.43|2949.73|2958.65|2950.95|2957.08|2949.38|35
1651692040000|2022-05-04 19:20:40|2957.44|2949.74|2956.06|2948.36|2958.12|2950.42|2956.06|2948.36|37
1651692050000|2022-05-04 19:20:50|2955.78|2948.08|2956.68|2948.98|2956.8|2949.1|2954.36|2946.66|35
1651692060000|2022-05-04 19:21:00|2956.12|2948.42|2957.28|2949.58|2957.43|2949.73|2956.12|2948.42|30
1651692070000|2022-05-04 19:21:10|2957.42|2949.72|2953.78|2946.08|2957.45|2949.75|2953.78|2946.08|37
1651692080000|2022-05-04 19:21:20|2953.74|2946.04|2952.98|2945.28|2954.01|2946.31|2951.49|2943.79|37
1651692090000|2022-05-04 19:21:30|2952.99|2945.29|2952.55|2944.85|2954.27|2946.57|2952.17|2944.47|36
1651692100000|2022-05-04 19:21:40|2952.57|2944.87|2950.52|2942.82|2952.79|2945.09|2950.51|2942.81|37
1651692110000|2022-05-04 19:21:50|2950.51|2942.81|2952.53|2944.83|2952.87|2945.17|2950.08|2942.38|39
1651692120000|2022-05-04 19:22:00|2952.94|2945.24|2951.91|2944.21|2953.4|2945.7|2951.21|2943.51|38
1651692130000|2022-05-04 19:22:10|2952.04|2944.34|2953.32|2945.62|2954.11|2946.41|2952.04|2944.34|37
1651692140000|2022-05-04 19:22:20|2953.35|2945.65|2955.05|2947.35|2955.73|2948.03|2952.46|2944.76|38
1651692150000|2022-05-04 19:22:30|2954.98|2947.28|2953.2|2945.5|2954.98|2947.28|2952.63|2944.93|36
1651692160000|2022-05-04 19:22:40|2952.77|2945.07|2952.88|2945.18|2953.87|2946.17|2952.67|2944.97|37
1651692170000|2022-05-04 19:22:50|2952.92|2945.22|2953.4|2945.7|2954.46|2946.76|2952.92|2945.22|38
1651692180000|2022-05-04 19:23:00|2953.41|2945.71|2954.2|2946.5|2954.65|2946.95|2953.37|2945.67|34
1651692190000|2022-05-04 19:23:10|2954.03|2946.33|2953.26|2945.56|2954.03|2946.33|2952.26|2944.56|35
1651692200000|2022-05-04 19:23:20|2953.35|2945.65|2952.42|2944.72|2954.14|2946.44|2952.42|2944.72|36
1651692210000|2022-05-04 19:23:30|2952.56|2944.86|2952.92|2945.22|2952.92|2945.22|2951.68|2943.98|36
1651692220000|2022-05-04 19:23:40|2952.9|2945.2|2951.67|2943.97|2953.63|2945.93|2951.63|2943.93|37
1651692230000|2022-05-04 19:23:50|2951.62|2943.92|2951.23|2943.53|2952.63|2944.93|2951.23|2943.53|36
1651692240000|2022-05-04 19:24:00|2951.24|2943.54|2950.73|2943.03|2951.71|2944.01|2950.59|2942.89|39
1651692250000|2022-05-04 19:24:10|2950.77|2943.07|2950.11|2942.41|2950.77|2943.07|2949.95|2942.25|32
1651692260000|2022-05-04 19:24:20|2950.09|2942.39|2949.39|2941.69|2950.49|2942.79|2949.23|2941.53|39
1651692270000|2022-05-04 19:24:30|2949.2|2941.5|2949.52|2941.82|2949.92|2942.22|2948.82|2941.12|38
1651692280000|2022-05-04 19:24:40|2949.48|2941.78|2950.31|2942.61|2950.33|2942.63|2948.93|2941.23|39
1651692290000|2022-05-04 19:24:50|2950.08|2942.38|2949.55|2941.85|2950.26|2942.56|2949.27|2941.57|34
1651692300000|2022-05-04 19:25:00|2949.71|2942.01|2949.34|2941.64|2949.71|2942.01|2949.13|2941.43|35
1651692310000|2022-05-04 19:25:10|2949.33|2941.63|2949.39|2941.69|2950.06|2942.36|2949.03|2941.33|34
1651692320000|2022-05-04 19:25:20|2949.4|2941.7|2948.44|2940.74|2949.51|2941.81|2948.44|2940.74|38
1651692330000|2022-05-04 19:25:30|2948.23|2940.53|2947.44|2939.74|2948.27|2940.57|2947.38|2939.68|39
1651692340000|2022-05-04 19:25:40|2947.5|2939.8|2947.66|2939.96|2948.36|2940.66|2947.33|2939.63|36
1651692350000|2022-05-04 19:25:50|2947.53|2939.83|2948.23|2940.53|2948.37|2940.67|2947.39|2939.69|38
1651692360000|2022-05-04 19:26:00|2948.22|2940.52|2951.68|2943.98|2951.74|2944.04|2948.22|2940.52|38
1651692370000|2022-05-04 19:26:10|2951.6|2943.9|2950.99|2943.29|2951.6|2943.9|2949.83|2942.13|35
1651692380000|2022-05-04 19:26:20|2951.33|2943.63|2950.12|2942.42|2951.33|2943.63|2949.73|2942.03|33
1651692390000|2022-05-04 19:26:30|2950.21|2942.51|2950.24|2942.54|2951.23|2943.53|2950.01|2942.31|37
1651692400000|2022-05-04 19:26:40|2950.02|2942.32|2948.7|2941|2950.25|2942.55|2948.34|2940.64|37
1651692410000|2022-05-04 19:26:50|2948.65|2940.95|2947.45|2939.75|2948.65|2940.95|2947.45|2939.75|38
1651692420000|2022-05-04 19:27:00|2947.83|2940.13|2948.03|2940.33|2948.28|2940.58|2946.98|2939.28|38
1651692430000|2022-05-04 19:27:10|2948.04|2940.34|2946.64|2938.94|2948.15|2940.45|2946.46|2938.76|37
1651692440000|2022-05-04 19:27:20|2946.62|2938.92|2948.99|2941.29|2948.99|2941.29|2946.15|2938.45|36
1651692450000|2022-05-04 19:27:30|2949|2941.3|2950.3|2942.6|2950.63|2942.93|2949|2941.3|35
1651692460000|2022-05-04 19:27:40|2950.38|2942.68|2950.01|2942.31|2950.59|2942.89|2949.82|2942.12|35
1651692470000|2022-05-04 19:27:50|2950.15|2942.45|2950.24|2942.54|2950.49|2942.79|2950.02|2942.32|29
1651692480000|2022-05-04 19:28:00|2950.2|2942.5|2950.21|2942.51|2950.52|2942.82|2949.55|2941.85|35
1651692490000|2022-05-04 19:28:10|2950.28|2942.58|2952.65|2944.95|2952.65|2944.95|2950.23|2942.53|35
1651692500000|2022-05-04 19:28:20|2952.73|2945.03|2953.82|2946.12|2953.96|2946.26|2952.44|2944.74|39
1651692510000|2022-05-04 19:28:30|2953.73|2946.03|2952.97|2945.27|2953.73|2946.03|2952.59|2944.89|35
1651692520000|2022-05-04 19:28:40|2952.93|2945.23|2953.7|2946|2954.01|2946.31|2952.93|2945.23|35
1651692530000|2022-05-04 19:28:50|2953.51|2945.81|2953.65|2945.95|2953.89|2946.19|2953.51|2945.81|38
1651692540000|2022-05-04 19:29:00|2953.66|2945.96|2953.52|2945.82|2954.35|2946.65|2953.37|2945.67|34
1651692550000|2022-05-04 19:29:10|2953.56|2945.86|2954.08|2946.38|2954.46|2946.76|2953.56|2945.86|37
1651692560000|2022-05-04 19:29:20|2954.09|2946.39|2954.08|2946.38|2954.55|2946.85|2954.07|2946.37|31
1651692570000|2022-05-04 19:29:30|2954.21|2946.51|2953.76|2946.06|2954.6|2946.9|2953.72|2946.02|30
1651692580000|2022-05-04 19:29:40|2953.75|2946.05|2953.94|2946.24|2954.52|2946.82|2953.75|2946.05|36
1651692590000|2022-05-04 19:29:50|2953.92|2946.22|2953.09|2945.39|2954.07|2946.37|2953.09|2945.39|31
1651692600000|2022-05-04 19:30:00|2953.08|2945.38|2952.48|2944.78|2954.11|2946.41|2952.42|2944.72|37
1651692610000|2022-05-04 19:30:10|2952.56|2944.86|2953.04|2945.34|2953.23|2945.53|2952.56|2944.86|33
1651692620000|2022-05-04 19:30:20|2953.03|2945.33|2953.39|2945.69|2953.46|2945.76|2952.89|2945.19|27
1651692630000|2022-05-04 19:30:30|2953.42|2945.72|2953.12|2945.42|2953.5|2945.8|2952.32|2944.62|36
1651692640000|2022-05-04 19:30:40|2953.14|2945.44|2952.89|2945.19|2953.23|2945.53|2952.66|2944.96|37
1651692650000|2022-05-04 19:30:50|2952.9|2945.2|2956.41|2948.71|2957.12|2949.42|2952.9|2945.2|34
1651692660000|2022-05-04 19:31:00|2956.39|2948.69|2958.52|2950.82|2958.69|2950.99|2956.39|2948.69|37
1651692670000|2022-05-04 19:31:10|2958.55|2950.85|2960.57|2952.87|2960.57|2952.87|2958.05|2950.35|37
1651692680000|2022-05-04 19:31:20|2960.58|2952.88|2958.83|2951.13|2960.61|2952.91|2958.83|2951.13|36
1651692690000|2022-05-04 19:31:30|2958.88|2951.18|2958.84|2951.14|2959.01|2951.31|2957.99|2950.29|35
1651692700000|2022-05-04 19:31:40|2958.83|2951.13|2959.5|2951.8|2959.73|2952.03|2958.83|2951.13|35
1651692710000|2022-05-04 19:31:50|2959.48|2951.78|2960.71|2953.01|2960.72|2953.02|2959.27|2951.57|33
1651692720000|2022-05-04 19:32:00|2960.69|2952.99|2960.83|2953.13|2961|2953.3|2959.97|2952.27|38
1651692730000|2022-05-04 19:32:10|2960.66|2952.96|2962.42|2954.72|2962.45|2954.75|2960.31|2952.61|40
1651692740000|2022-05-04 19:32:20|2962.38|2954.68|2963.35|2955.65|2963.35|2955.65|2962.38|2954.68|34
1651692750000|2022-05-04 19:32:30|2963.36|2955.66|2964.65|2956.95|2964.72|2957.02|2963.36|2955.66|37
1651692760000|2022-05-04 19:32:40|2964.72|2957.02|2963.03|2955.33|2964.8|2957.1|2963.02|2955.32|37
1651692770000|2022-05-04 19:32:50|2963.01|2955.31|2963.61|2955.91|2963.61|2955.91|2962.88|2955.18|35
1651692780000|2022-05-04 19:33:00|2963.66|2955.96|2963.87|2956.17|2964.67|2956.97|2963.66|2955.96|37
1651692790000|2022-05-04 19:33:10|2963.83|2956.13|2963.96|2956.26|2964.38|2956.68|2963.78|2956.08|35
1651692800000|2022-05-04 19:33:20|2963.97|2956.27|2963.28|2955.58|2964.22|2956.52|2963.17|2955.47|36
1651692810000|2022-05-04 19:33:30|2963.29|2955.59|2964.75|2957.05|2964.75|2957.05|2963.29|2955.59|38
1651692820000|2022-05-04 19:33:40|2964.79|2957.09|2964.88|2957.18|2964.97|2957.27|2964.71|2957.01|34
1651692830000|2022-05-04 19:33:50|2964.63|2956.93|2963.86|2956.16|2964.96|2957.26|2963.84|2956.14|36
1651692840000|2022-05-04 19:34:00|2963.83|2956.13|2964.23|2956.53|2964.7|2957|2963.75|2956.05|37
1651692850000|2022-05-04 19:34:10|2964.21|2956.51|2964.01|2956.31|2964.21|2956.51|2963.85|2956.15|28
1651692860000|2022-05-04 19:34:20|2964.12|2956.42|2964.06|2956.36|2964.19|2956.49|2963.9|2956.2|33
1651692870000|2022-05-04 19:34:30|2964.02|2956.32|2963.37|2955.67|2964.02|2956.32|2963.37|2955.67|29
1651692880000|2022-05-04 19:34:40|2963.39|2955.69|2963.52|2955.82|2963.86|2956.16|2962.95|2955.25|36
1651692890000|2022-05-04 19:34:50|2963.51|2955.81|2962.12|2954.42|2963.6|2955.9|2962.02|2954.32|40
1651692900000|2022-05-04 19:35:00|2962.11|2954.41|2961.88|2954.18|2962.24|2954.54|2961.76|2954.06|34
1651692910000|2022-05-04 19:35:10|2961.93|2954.23|2962.27|2954.57|2962.61|2954.91|2961.66|2953.96|37
1651692920000|2022-05-04 19:35:20|2962.34|2954.64|2961.45|2953.75|2962.36|2954.66|2961.45|2953.75|37
1651692930000|2022-05-04 19:35:30|2961.44|2953.74|2960.73|2953.03|2961.44|2953.74|2960.67|2952.97|37
1651692940000|2022-05-04 19:35:40|2960.75|2953.05|2962.01|2954.31|2962.09|2954.39|2960.67|2952.97|38
1651692950000|2022-05-04 19:35:50|2961.96|2954.26|2963.47|2955.77|2963.79|2956.09|2961.96|2954.26|37
1651692960000|2022-05-04 19:36:00|2963.62|2955.92|2964.03|2956.33|2964.44|2956.74|2963.43|2955.73|37
1651692970000|2022-05-04 19:36:10|2964.04|2956.34|2962.3|2954.6|2964.47|2956.77|2962.3|2954.6|34
1651692980000|2022-05-04 19:36:20|2962.28|2954.58|2962.89|2955.19|2963|2955.3|2962.21|2954.51|32
1651692990000|2022-05-04 19:36:30|2963.01|2955.31|2963.8|2956.1|2964.13|2956.43|2962.84|2955.14|35
1651693000000|2022-05-04 19:36:40|2963.81|2956.11|2963.92|2956.22|2963.93|2956.23|2963.21|2955.51|35
1651693010000|2022-05-04 19:36:50|2963.78|2956.08|2963.56|2955.86|2964.36|2956.66|2963.41|2955.71|36
1651693020000|2022-05-04 19:37:00|2963.53|2955.83|2964.33|2956.63|2964.33|2956.63|2962.94|2955.24|31
1651693030000|2022-05-04 19:37:10|2964.34|2956.64|2964.19|2956.49|2964.92|2957.22|2964.13|2956.43|36
1651693040000|2022-05-04 19:37:20|2964.2|2956.5|2963.49|2955.79|2964.89|2957.19|2963.39|2955.69|37
1651693050000|2022-05-04 19:37:30|2963.39|2955.69|2963.28|2955.58|2963.9|2956.2|2963.2|2955.5|35
1651693060000|2022-05-04 19:37:40|2963.42|2955.72|2963.6|2955.9|2963.66|2955.96|2963.29|2955.59|28
1651693070000|2022-05-04 19:37:50|2963.62|2955.92|2963.58|2955.88|2963.94|2956.24|2962.77|2955.07|36
1651693080000|2022-05-04 19:38:00|2963.56|2955.86|2963.84|2956.14|2963.93|2956.23|2963.53|2955.83|28
1651693090000|2022-05-04 19:38:10|2963.82|2956.12|2962.67|2954.97|2963.82|2956.12|2962.17|2954.47|30
1651693100000|2022-05-04 19:38:20|2962.62|2954.92|2959.23|2951.53|2962.78|2955.08|2959.23|2951.53|34
1651693110000|2022-05-04 19:38:30|2959.28|2951.58|2958.63|2950.93|2959.45|2951.75|2957.62|2949.92|34
1651693120000|2022-05-04 19:38:40|2958.6|2950.9|2958.84|2951.14|2958.99|2951.29|2958.24|2950.54|34
1651693130000|2022-05-04 19:38:50|2958.74|2951.04|2960.34|2952.64|2960.34|2952.64|2958.74|2951.04|38
1651693140000|2022-05-04 19:39:00|2960.4|2952.7|2962.9|2955.2|2962.9|2955.2|2960.4|2952.7|37
1651693150000|2022-05-04 19:39:10|2962.47|2954.77|2962.93|2955.23|2963.11|2955.41|2962.44|2954.74|36
1651693160000|2022-05-04 19:39:20|2962.94|2955.24|2963.33|2955.63|2964.11|2956.41|2962.94|2955.24|33
1651693170000|2022-05-04 19:39:30|2963.25|2955.55|2963.21|2955.51|2963.25|2955.55|2962.75|2955.05|24
1651693180000|2022-05-04 19:39:40|2963.23|2955.53|2963.18|2955.48|2963.9|2956.2|2963.18|2955.48|36
1651693190000|2022-05-04 19:39:50|2963.22|2955.52|2962.04|2954.34|2963.22|2955.52|2962.04|2954.34|22
1651693200000|2022-05-04 19:40:00|2962.08|2954.38|2961.23|2953.53|2962.15|2954.45|2960.8|2953.1|35
1651693210000|2022-05-04 19:40:10|2961.04|2953.34|2961.12|2953.42|2961.59|2953.89|2960.95|2953.25|34
1651693220000|2022-05-04 19:40:20|2961.07|2953.37|2961.53|2953.83|2961.81|2954.11|2960.93|2953.23|38
1651693230000|2022-05-04 19:40:30|2961.54|2953.84|2959.46|2951.76|2961.72|2954.02|2959.25|2951.55|36
1651693240000|2022-05-04 19:40:40|2959.48|2951.78|2960.44|2952.74|2960.75|2953.05|2959.32|2951.62|34
1651693250000|2022-05-04 19:40:50|2960.5|2952.8|2958.59|2950.89|2960.66|2952.96|2958.59|2950.89|38
1651693260000|2022-05-04 19:41:00|2958.48|2950.78|2957.44|2949.74|2958.6|2950.9|2957.15|2949.45|39
1651693270000|2022-05-04 19:41:10|2957.53|2949.83|2958.71|2951.01|2958.71|2951.01|2957.53|2949.83|36
1651693280000|2022-05-04 19:41:20|2958.73|2951.03|2958.8|2951.1|2959.11|2951.41|2958.45|2950.75|36
1651693290000|2022-05-04 19:41:30|2958.47|2950.77|2957.18|2949.48|2958.47|2950.77|2957.18|2949.48|31
1651693300000|2022-05-04 19:41:40|2957.17|2949.47|2957.15|2949.45|2957.76|2950.06|2956.79|2949.09|36
1651693310000|2022-05-04 19:41:50|2957.09|2949.39|2957.93|2950.23|2957.93|2950.23|2957.09|2949.39|35
1651693320000|2022-05-04 19:42:00|2958.01|2950.31|2960.51|2952.81|2960.53|2952.83|2957.9|2950.2|38
1651693330000|2022-05-04 19:42:10|2960.49|2952.79|2961.22|2953.52|2961.22|2953.52|2960.34|2952.64|27
1651693340000|2022-05-04 19:42:20|2961.24|2953.54|2961.79|2954.09|2962.73|2955.03|2961.22|2953.52|34
1651693350000|2022-05-04 19:42:30|2961.4|2953.7|2960.7|2953|2961.8|2954.1|2960.45|2952.75|39
1651693360000|2022-05-04 19:42:40|2961.21|2953.51|2960.84|2953.14|2961.21|2953.51|2960.42|2952.72|35
1651693370000|2022-05-04 19:42:50|2960.79|2953.09|2960.91|2953.21|2961.34|2953.64|2960.47|2952.77|39
1651693380000|2022-05-04 19:43:00|2960.92|2953.22|2960.59|2952.89|2961.39|2953.69|2960.58|2952.88|33
1651693390000|2022-05-04 19:43:10|2960.57|2952.87|2960.15|2952.45|2960.69|2952.99|2958.89|2951.19|38
1651693400000|2022-05-04 19:43:20|2959.96|2952.26|2957.53|2949.83|2960.41|2952.71|2957.53|2949.83|29
1651693410000|2022-05-04 19:43:30|2957.81|2950.11|2956.57|2948.87|2957.81|2950.11|2956.34|2948.64|33
1651693420000|2022-05-04 19:43:40|2956.58|2948.88|2956.24|2948.54|2956.88|2949.18|2956.23|2948.53|32
1651693430000|2022-05-04 19:43:50|2956.27|2948.57|2958.25|2950.55|2958.25|2950.55|2956.27|2948.57|35
1651693440000|2022-05-04 19:44:00|2958.2|2950.5|2958.68|2950.98|2959.05|2951.35|2957.33|2949.63|36
1651693450000|2022-05-04 19:44:10|2958.72|2951.02|2959.34|2951.64|2959.36|2951.66|2958.44|2950.74|34
1651693460000|2022-05-04 19:44:20|2959.22|2951.52|2957.52|2949.82|2959.36|2951.66|2957.52|2949.82|40
1651693470000|2022-05-04 19:44:30|2957.61|2949.91|2957.55|2949.85|2957.9|2950.2|2957.35|2949.65|32
1651693480000|2022-05-04 19:44:40|2957.32|2949.62|2958.18|2950.48|2958.41|2950.71|2957.32|2949.62|38
1651693490000|2022-05-04 19:44:50|2958.1|2950.4|2957.8|2950.1|2958.13|2950.43|2957.18|2949.48|35
1651693500000|2022-05-04 19:45:00|2957.67|2949.97|2950.27|2942.57|2957.67|2949.97|2948.67|2940.97|40
1651693510000|2022-05-04 19:45:10|2950.09|2942.39|2950.13|2942.43|2951.19|2943.49|2949.37|2941.67|40
1651693520000|2022-05-04 19:45:20|2950.36|2942.66|2949.08|2941.38|2950.77|2943.07|2948.89|2941.19|37
1651693530000|2022-05-04 19:45:30|2948.67|2940.97|2950.13|2942.43|2950.24|2942.54|2947.68|2939.98|35
1651693540000|2022-05-04 19:45:40|2950.12|2942.42|2949.41|2941.71|2950.12|2942.42|2948.27|2940.57|39
1651693550000|2022-05-04 19:45:50|2949.2|2941.5|2949.63|2941.93|2949.81|2942.11|2948.86|2941.16|38
1651693560000|2022-05-04 19:46:00|2949.57|2941.87|2948.98|2941.28|2950.88|2943.18|2948.54|2940.84|39
1651693570000|2022-05-04 19:46:10|2949.11|2941.41|2948.64|2940.94|2950.19|2942.49|2948.56|2940.86|37
1651693580000|2022-05-04 19:46:20|2948.53|2940.83|2948.46|2940.76|2948.92|2941.22|2948.11|2940.41|31
1651693590000|2022-05-04 19:46:30|2948.43|2940.73|2947.75|2940.05|2949.46|2941.76|2947.75|2940.05|37
1651693600000|2022-05-04 19:46:40|2947.72|2940.02|2949.12|2941.42|2949.12|2941.42|2947.72|2940.02|33
1651693610000|2022-05-04 19:46:50|2949.18|2941.48|2949.47|2941.77|2949.56|2941.86|2948.72|2941.02|33
1651693620000|2022-05-04 19:47:00|2949.48|2941.78|2949.93|2942.23|2950.08|2942.38|2949.44|2941.74|39
1651693630000|2022-05-04 19:47:10|2949.94|2942.24|2950.79|2943.09|2950.96|2943.26|2949.81|2942.11|30
1651693640000|2022-05-04 19:47:20|2950.76|2943.06|2950.45|2942.75|2951.38|2943.68|2950.37|2942.67|39
1651693650000|2022-05-04 19:47:30|2950.55|2942.85|2950.08|2942.38|2950.55|2942.85|2949.87|2942.17|33
1651693660000|2022-05-04 19:47:40|2950.05|2942.35|2949.61|2941.91|2950.15|2942.45|2949.39|2941.69|37
1651693670000|2022-05-04 19:47:50|2949.63|2941.93|2949.55|2941.85|2949.76|2942.06|2949.4|2941.7|34
1651693680000|2022-05-04 19:48:00|2949.64|2941.94|2951.01|2943.31|2951.01|2943.31|2949.64|2941.94|39
1651693690000|2022-05-04 19:48:10|2950.88|2943.18|2951.69|2943.99|2952.36|2944.66|2950.88|2943.18|34
1651693700000|2022-05-04 19:48:20|2951.86|2944.16|2955.05|2947.35|2955.21|2947.51|2951.86|2944.16|37
1651693710000|2022-05-04 19:48:30|2954.83|2947.13|2954.49|2946.79|2955.1|2947.4|2954.2|2946.5|35
1651693720000|2022-05-04 19:48:40|2954.36|2946.66|2953.06|2945.36|2954.57|2946.87|2952.69|2944.99|38
1651693730000|2022-05-04 19:48:50|2953.61|2945.91|2954.93|2947.23|2955.15|2947.45|2953.6|2945.9|34
1651693740000|2022-05-04 19:49:00|2954.95|2947.25|2956.72|2949.02|2956.72|2949.02|2954.54|2946.84|36
1651693750000|2022-05-04 19:49:10|2956.12|2948.42|2955.68|2947.98|2956.53|2948.83|2955.22|2947.52|39
1651693760000|2022-05-04 19:49:20|2955.7|2948|2957.13|2949.43|2957.13|2949.43|2955.7|2948|37
1651693770000|2022-05-04 19:49:30|2957.23|2949.53|2957.99|2950.29|2958.25|2950.55|2957.21|2949.51|36
1651693780000|2022-05-04 19:49:40|2957.93|2950.23|2957.81|2950.11|2958.17|2950.47|2957.56|2949.86|37
1651693790000|2022-05-04 19:49:50|2957.67|2949.97|2957.91|2950.21|2957.91|2950.21|2956.6|2948.9|33
1651693800000|2022-05-04 19:50:00|2958.19|2950.49|2958.3|2950.6|2959.8|2952.1|2958.14|2950.44|36
1651693810000|2022-05-04 19:50:10|2958.34|2950.64|2958|2950.3|2958.34|2950.64|2957.18|2949.48|37
1651693820000|2022-05-04 19:50:20|2957.99|2950.29|2957.39|2949.69|2958.08|2950.38|2956.84|2949.14|37
1651693830000|2022-05-04 19:50:30|2957.36|2949.66|2955.83|2948.13|2957.42|2949.72|2955.83|2948.13|37
1651693840000|2022-05-04 19:50:40|2955.27|2947.57|2956.51|2948.81|2956.96|2949.26|2955.27|2947.57|37
1651693850000|2022-05-04 19:50:50|2956.47|2948.77|2956.47|2948.77|2956.5|2948.8|2956.09|2948.39|36
1651693860000|2022-05-04 19:51:00|2956.37|2948.67|2956.23|2948.53|2956.58|2948.88|2956.07|2948.37|34
1651693870000|2022-05-04 19:51:10|2956.27|2948.57|2956.08|2948.38|2956.33|2948.63|2955.59|2947.89|37
1651693880000|2022-05-04 19:51:20|2956.19|2948.49|2954.32|2946.62|2956.21|2948.51|2954.32|2946.62|37
1651693890000|2022-05-04 19:51:30|2954.74|2947.04|2956.15|2948.45|2956.22|2948.52|2954.74|2947.04|36
1651693900000|2022-05-04 19:51:40|2956.16|2948.46|2956.14|2948.44|2956.28|2948.58|2955.7|2948|31
1651693910000|2022-05-04 19:51:50|2956.02|2948.32|2956.95|2949.25|2957.52|2949.82|2956.02|2948.32|35
1651693920000|2022-05-04 19:52:00|2956.96|2949.26|2957.28|2949.58|2957.51|2949.81|2956.8|2949.1|34
1651693930000|2022-05-04 19:52:10|2957.3|2949.6|2956.7|2949|2957.52|2949.82|2956.16|2948.46|36
1651693940000|2022-05-04 19:52:20|2956.74|2949.04|2956.91|2949.21|2957.2|2949.5|2956.42|2948.72|32
1651693950000|2022-05-04 19:52:30|2956.89|2949.19|2956.92|2949.22|2957.51|2949.81|2956.76|2949.06|33
1651693960000|2022-05-04 19:52:40|2956.93|2949.23|2957.2|2949.5|2957.31|2949.61|2956.85|2949.15|27
1651693970000|2022-05-04 19:52:50|2957.13|2949.43|2958.03|2950.33|2958.15|2950.45|2957.02|2949.32|22
1651693980000|2022-05-04 19:53:00|2957.69|2949.99|2959.73|2952.03|2959.73|2952.03|2957.69|2949.99|32
1651693990000|2022-05-04 19:53:10|2959.95|2952.25|2960.32|2952.62|2960.34|2952.64|2959.18|2951.48|37
1651694000000|2022-05-04 19:53:20|2960.31|2952.61|2958.9|2951.2|2960.31|2952.61|2958.39|2950.69|38
1651694010000|2022-05-04 19:53:30|2958.89|2951.19|2960.03|2952.33|2961.08|2953.38|2958.68|2950.98|39
1651694020000|2022-05-04 19:53:40|2959.98|2952.28|2958.71|2951.01|2960.24|2952.54|2958.6|2950.9|37
1651694030000|2022-05-04 19:53:50|2958.67|2950.97|2957.37|2949.67|2959.15|2951.45|2957.37|2949.67|37
1651694040000|2022-05-04 19:54:00|2957.29|2949.59|2957.64|2949.94|2957.89|2950.19|2957.11|2949.41|38
1651694050000|2022-05-04 19:54:10|2957.71|2950.01|2959.61|2951.91|2959.79|2952.09|2957.71|2950.01|37
1651694060000|2022-05-04 19:54:20|2959.77|2952.07|2958.41|2950.71|2960.16|2952.46|2958.41|2950.71|34
1651694070000|2022-05-04 19:54:30|2958.38|2950.68|2958.28|2950.58|2958.61|2950.91|2957.75|2950.05|36
1651694080000|2022-05-04 19:54:40|2958.3|2950.6|2957.16|2949.46|2958.99|2951.29|2956.74|2949.04|39
1651694090000|2022-05-04 19:54:50|2957.76|2950.06|2956.18|2948.48|2958.02|2950.32|2955.4|2947.7|36
1651694100000|2022-05-04 19:55:00|2956.16|2948.46|2955.36|2947.66|2956.16|2948.46|2953.93|2946.23|38
1651694110000|2022-05-04 19:55:10|2955.33|2947.63|2955.53|2947.83|2956.06|2948.36|2954.89|2947.19|38
1651694120000|2022-05-04 19:55:20|2955.47|2947.77|2956.44|2948.74|2956.68|2948.98|2955.47|2947.77|39
1651694130000|2022-05-04 19:55:30|2956.4|2948.7|2957.64|2949.94|2957.75|2950.05|2956.05|2948.35|39
1651694140000|2022-05-04 19:55:40|2957.78|2950.08|2957.4|2949.7|2957.78|2950.08|2956.85|2949.15|38
1651694150000|2022-05-04 19:55:50|2957.44|2949.74|2959.86|2952.16|2960.09|2952.39|2956.95|2949.25|34
1651694160000|2022-05-04 19:56:00|2959.97|2952.27|2958.52|2950.82|2960.08|2952.38|2958.44|2950.74|36
1651694170000|2022-05-04 19:56:10|2958.5|2950.8|2957.89|2950.19|2959.17|2951.47|2957.89|2950.19|33
1651694180000|2022-05-04 19:56:20|2957.9|2950.2|2958.42|2950.72|2958.79|2951.09|2957.39|2949.69|36
1651694190000|2022-05-04 19:56:30|2958.56|2950.86|2957.58|2949.88|2958.56|2950.86|2957.25|2949.55|36
1651694200000|2022-05-04 19:56:40|2957.39|2949.69|2957.44|2949.74|2958.11|2950.41|2957.29|2949.59|31
1651694210000|2022-05-04 19:56:50|2957.45|2949.75|2957.1|2949.4|2957.45|2949.75|2956.06|2948.36|32
1651694220000|2022-05-04 19:57:00|2957.41|2949.71|2955.11|2947.41|2957.61|2949.91|2955.11|2947.41|29
1651694230000|2022-05-04 19:57:10|2954.94|2947.24|2955.96|2948.26|2956.58|2948.88|2954.74|2947.04|38
1651694240000|2022-05-04 19:57:20|2956.01|2948.31|2955.41|2947.71|2956.25|2948.55|2955.12|2947.42|27
1651694250000|2022-05-04 19:57:30|2955.31|2947.61|2954.55|2946.85|2955.51|2947.81|2954.11|2946.41|22
1651694260000|2022-05-04 19:57:40|2954.27|2946.57|2955.02|2947.32|2955.75|2948.05|2954.12|2946.42|36
1651694270000|2022-05-04 19:57:50|2955.13|2947.43|2956.17|2948.47|2956.38|2948.68|2954.31|2946.61|39
1651694280000|2022-05-04 19:58:00|2955.74|2948.04|2956.17|2948.47|2956.8|2949.1|2955.67|2947.97|35
1651694290000|2022-05-04 19:58:10|2956.13|2948.43|2957.69|2949.99|2957.92|2950.22|2956.04|2948.34|34
1651694300000|2022-05-04 19:58:20|2957.29|2949.59|2959.06|2951.36|2959.09|2951.39|2957.29|2949.59|30
1651694310000|2022-05-04 19:58:30|2958.88|2951.18|2958.63|2950.93|2959.04|2951.34|2957.57|2949.87|36
1651694320000|2022-05-04 19:58:40|2959.01|2951.31|2958.58|2950.88|2959.01|2951.31|2957.45|2949.75|37
1651694330000|2022-05-04 19:58:50|2958.85|2951.15|2959.12|2951.42|2959.22|2951.52|2957.92|2950.22|39
1651694340000|2022-05-04 19:59:00|2959|2951.3|2958.21|2950.51|2959.27|2951.57|2957.4|2949.7|39
1651694350000|2022-05-04 19:59:10|2958.04|2950.34|2957.54|2949.84|2958.3|2950.6|2957.3|2949.6|30
1651694360000|2022-05-04 19:59:20|2957.11|2949.41|2957.89|2950.19|2958.52|2950.82|2957.04|2949.34|28
1651694370000|2022-05-04 19:59:30|2957.88|2950.18|2958.65|2950.95|2958.65|2950.95|2957.78|2950.08|29
1651694380000|2022-05-04 19:59:40|2958.73|2951.03|2958.02|2950.32|2959.16|2951.46|2957.65|2949.95|33
1651694390000|2022-05-04 19:59:50|2957.9|2950.2|2958.55|2950.85|2958.55|2950.85|2957.9|2950.2|32
1651694400000|2022-05-04 20:00:00|2958.9|2951.2|2957.81|2950.11|2958.95|2951.25|2957.56|2949.86|38
1651694410000|2022-05-04 20:00:10|2957.89|2950.19|2956.72|2949.02|2957.89|2950.19|2956.55|2948.85|36
1651694420000|2022-05-04 20:00:20|2956.66|2948.96|2958.33|2950.63|2958.78|2951.08|2956.66|2948.96|36
1651694430000|2022-05-04 20:00:30|2958.66|2950.96|2959.08|2951.38|2959.31|2951.61|2957.94|2950.24|35
1651694440000|2022-05-04 20:00:40|2958.97|2951.27|2958.25|2950.55|2959.6|2951.9|2957.68|2949.98|37
1651694450000|2022-05-04 20:00:50|2958.26|2950.56|2959.03|2951.33|2959.03|2951.33|2957.96|2950.26|36
1651694460000|2022-05-04 20:01:00|2958.95|2951.25|2960.89|2953.19|2960.89|2953.19|2958.32|2950.62|37
1651694470000|2022-05-04 20:01:10|2960.79|2953.09|2960.42|2952.72|2960.97|2953.27|2959.98|2952.28|34
1651694480000|2022-05-04 20:01:20|2960.41|2952.71|2959.53|2951.83|2960.7|2953|2959.53|2951.83|32
1651694490000|2022-05-04 20:01:30|2959.47|2951.77|2960.57|2952.87|2960.57|2952.87|2959.14|2951.44|29
1651694500000|2022-05-04 20:01:40|2960.42|2952.72|2959.08|2951.38|2960.61|2952.91|2959.08|2951.38|35
1651694510000|2022-05-04 20:01:50|2959.16|2951.46|2959.4|2951.7|2959.4|2951.7|2959.04|2951.34|26
1651694520000|2022-05-04 20:02:00|2959.41|2951.71|2959.75|2952.05|2960.05|2952.35|2959.27|2951.57|30
1651694530000|2022-05-04 20:02:10|2959.77|2952.07|2959.48|2951.78|2960.05|2952.35|2959.25|2951.55|34
1651694540000|2022-05-04 20:02:20|2959.25|2951.55|2959.51|2951.81|2959.9|2952.2|2958.76|2951.06|37
1651694550000|2022-05-04 20:02:30|2959.37|2951.67|2960.08|2952.38|2960.09|2952.39|2959.08|2951.38|40
1651694560000|2022-05-04 20:02:40|2959.99|2952.29|2959.49|2951.79|2959.99|2952.29|2959.15|2951.45|37
1651694570000|2022-05-04 20:02:50|2959.57|2951.87|2958.53|2950.83|2959.57|2951.87|2958.13|2950.43|34
1651694580000|2022-05-04 20:03:00|2958.46|2950.76|2958.82|2951.12|2958.82|2951.12|2958.06|2950.36|37
1651694590000|2022-05-04 20:03:10|2958.68|2950.98|2959.78|2952.08|2959.78|2952.08|2958.61|2950.91|28
1651694600000|2022-05-04 20:03:20|2959.92|2952.22|2959.19|2951.49|2959.92|2952.22|2958.79|2951.09|25
1651694610000|2022-05-04 20:03:30|2959.17|2951.47|2961.56|2953.86|2961.59|2953.89|2959.17|2951.47|20
1651694620000|2022-05-04 20:03:40|2961.59|2953.89|2959.07|2951.37|2961.59|2953.89|2958.43|2950.73|33
1651694630000|2022-05-04 20:03:50|2959.16|2951.46|2958.88|2951.18|2959.37|2951.67|2958.76|2951.06|33
1651694640000|2022-05-04 20:04:00|2958.9|2951.2|2959.36|2951.66|2959.9|2952.2|2958.9|2951.2|39
1651694650000|2022-05-04 20:04:10|2959.47|2951.77|2959.37|2951.67|2959.57|2951.87|2959.33|2951.63|29
1651694660000|2022-05-04 20:04:20|2959.25|2951.55|2958.73|2951.03|2959.32|2951.62|2958.42|2950.72|37
1651694670000|2022-05-04 20:04:30|2958.69|2950.99|2957.97|2950.27|2958.72|2951.02|2957.96|2950.26|35
1651694680000|2022-05-04 20:04:40|2957.99|2950.29|2957.29|2949.59|2958.07|2950.37|2957.29|2949.59|34
1651694690000|2022-05-04 20:04:50|2957.34|2949.64|2956.16|2948.46|2957.72|2950.02|2956.16|2948.46|31
1651694700000|2022-05-04 20:05:00|2956.04|2948.34|2956.3|2948.6|2956.3|2948.6|2955.26|2947.56|37
1651694710000|2022-05-04 20:05:10|2956.48|2948.78|2956.69|2948.99|2956.69|2948.99|2956.35|2948.65|30
1651694720000|2022-05-04 20:05:20|2956.71|2949.01|2957.94|2950.24|2958.08|2950.38|2956.71|2949.01|26
1651694730000|2022-05-04 20:05:30|2957.83|2950.13|2958.49|2950.79|2958.55|2950.85|2957.82|2950.12|35
1651694740000|2022-05-04 20:05:40|2958.54|2950.84|2958.27|2950.57|2958.56|2950.86|2957.9|2950.2|31
1651694750000|2022-05-04 20:05:50|2958.26|2950.56|2958.5|2950.8|2958.53|2950.83|2958.15|2950.45|24
1651694760000|2022-05-04 20:06:00|2958.33|2950.63|2959.61|2951.91|2959.74|2952.04|2958.33|2950.63|23
1651694770000|2022-05-04 20:06:10|2959.63|2951.93|2959.12|2951.42|2959.68|2951.98|2958.97|2951.27|30
1651694780000|2022-05-04 20:06:20|2958.95|2951.25|2960.47|2952.77|2960.6|2952.9|2958.95|2951.25|13
1651694790000|2022-05-04 20:06:30|2960.5|2952.8|2959.17|2951.47|2960.5|2952.8|2959.02|2951.32|30
1651694800000|2022-05-04 20:06:40|2959.16|2951.46|2959.18|2951.48|2959.29|2951.59|2958.89|2951.19|23
1651694810000|2022-05-04 20:06:50|2959.22|2951.52|2959.6|2951.9|2959.62|2951.92|2959.22|2951.52|7
1651694820000|2022-05-04 20:07:00|2959.48|2951.78|2959.39|2951.69|2959.61|2951.91|2959.39|2951.69|13
1651694830000|2022-05-04 20:07:10|2959.45|2951.75|2959.92|2952.22|2959.92|2952.22|2959.28|2951.58|25
1651694840000|2022-05-04 20:07:20|2959.87|2952.17|2959.94|2952.24|2959.99|2952.29|2959.87|2952.17|14
1651694850000|2022-05-04 20:07:30|2959.96|2952.26|2960.1|2952.4|2960.13|2952.43|2959.96|2952.26|14
1651694860000|2022-05-04 20:07:40|2960.12|2952.42|2960.17|2952.47|2960.17|2952.47|2960.12|2952.42|4
1651694870000|2022-05-04 20:07:50|2960.15|2952.45|2960.36|2952.66|2960.56|2952.86|2960.03|2952.33|17
1651694880000|2022-05-04 20:08:00|2960.28|2952.58|2960.55|2952.85|2960.56|2952.86|2959.76|2952.06|29
1651694890000|2022-05-04 20:08:10|2960.46|2952.76|2960.03|2952.33|2960.59|2952.89|2959.79|2952.09|18
1651694900000|2022-05-04 20:08:20|2960.04|2952.34|2959.56|2951.86|2960.15|2952.45|2959.53|2951.83|25
1651694910000|2022-05-04 20:08:30|2959.68|2951.98|2960.17|2952.47|2960.17|2952.47|2959.51|2951.81|22
1651694920000|2022-05-04 20:08:40|2960.19|2952.49|2959.76|2952.06|2960.21|2952.51|2959.54|2951.84|9
1651694930000|2022-05-04 20:08:50|2959.54|2951.84|2959.61|2951.91|2959.66|2951.96|2959.54|2951.84|8
1651694940000|2022-05-04 20:09:00|2959.8|2952.1|2959.24|2951.54|2959.8|2952.1|2959.24|2951.54|16
1651694950000|2022-05-04 20:09:10|2959.22|2951.52|2959.29|2951.59|2959.38|2951.68|2959.21|2951.51|23
1651694960000|2022-05-04 20:09:20|2959.22|2951.52|2959.37|2951.67|2959.45|2951.75|2959.17|2951.47|23
1651694970000|2022-05-04 20:09:30|2959.44|2951.74|2959.45|2951.75|2959.68|2951.98|2959.37|2951.67|18
1651694980000|2022-05-04 20:09:40|2959.35|2951.65|2959.27|2951.57|2959.48|2951.78|2958.78|2951.08|16
1651694990000|2022-05-04 20:09:50|2959.32|2951.62|2959.41|2951.71|2959.48|2951.78|2959.17|2951.47|11
1651695000000|2022-05-04 20:10:00|2959.43|2951.73|2959.44|2951.74|2959.44|2951.74|2959.42|2951.72|8
1651695010000|2022-05-04 20:10:10|2959.42|2951.72|2959.43|2951.73|2959.43|2951.73|2959.42|2951.72|2
1651695020000|2022-05-04 20:10:20|2959.54|2951.84|2959.44|2951.74|2959.55|2951.85|2959.44|2951.74|3
1651695030000|2022-05-04 20:10:30|2959.43|2951.73|2958.53|2950.83|2959.43|2951.73|2958.46|2950.76|18
1651695040000|2022-05-04 20:10:40|2958.52|2950.82|2958.35|2950.65|2958.67|2950.97|2958.11|2950.41|29
1651695050000|2022-05-04 20:10:50|2958.4|2950.7|2958.35|2950.65|2958.4|2950.7|2958.25|2950.55|18
1651695060000|2022-05-04 20:11:00|2958.25|2950.55|2957.65|2949.95|2958.51|2950.81|2957.59|2949.89|34
1651695070000|2022-05-04 20:11:10|2957.25|2949.55|2954.63|2946.93|2957.56|2949.86|2953.67|2945.97|37
1651695080000|2022-05-04 20:11:20|2954.93|2947.23|2956.34|2948.64|2956.34|2948.64|2954.9|2947.2|29
1651695090000|2022-05-04 20:11:30|2956.13|2948.43|2956.44|2948.74|2956.63|2948.93|2955.88|2948.18|23
1651695100000|2022-05-04 20:11:40|2956.55|2948.85|2956.99|2949.29|2957.13|2949.43|2956.55|2948.85|17
1651695110000|2022-05-04 20:11:50|2957.04|2949.34|2957.03|2949.33|2957.04|2949.34|2956.27|2948.57|16
1651695120000|2022-05-04 20:12:00|2956.69|2948.99|2956.24|2948.54|2957.1|2949.4|2956.18|2948.48|33
1651695130000|2022-05-04 20:12:10|2956.25|2948.55|2955.37|2947.67|2956.28|2948.58|2955.26|2947.56|25
1651695140000|2022-05-04 20:12:20|2955.39|2947.69|2955.29|2947.59|2955.46|2947.76|2955.15|2947.45|32
1651695150000|2022-05-04 20:12:30|2955.33|2947.63|2954.46|2946.76|2955.34|2947.64|2954.32|2946.62|34
1651695160000|2022-05-04 20:12:40|2954.47|2946.77|2954.09|2946.39|2954.54|2946.84|2953.97|2946.27|25
1651695170000|2022-05-04 20:12:50|2954.1|2946.4|2953.41|2945.71|2954.24|2946.54|2953.39|2945.69|32
1651695180000|2022-05-04 20:13:00|2953.43|2945.73|2953.82|2946.12|2953.82|2946.12|2953.43|2945.73|29
1651695190000|2022-05-04 20:13:10|2953.77|2946.07|2953.88|2946.18|2953.88|2946.18|2953.43|2945.73|31
1651695200000|2022-05-04 20:13:20|2953.79|2946.09|2954.79|2947.09|2955.03|2947.33|2953.79|2946.09|29
1651695210000|2022-05-04 20:13:30|2954.78|2947.08|2953.96|2946.26|2954.8|2947.1|2953.88|2946.18|28
1651695220000|2022-05-04 20:13:40|2953.97|2946.27|2953.56|2945.86|2954.08|2946.38|2953.5|2945.8|21
1651695230000|2022-05-04 20:13:50|2953.55|2945.85|2953.6|2945.9|2953.62|2945.92|2953.46|2945.76|15
1651695240000|2022-05-04 20:14:00|2953.66|2945.96|2954.59|2946.89|2954.6|2946.9|2953.49|2945.79|22
1651695250000|2022-05-04 20:14:10|2954.7|2947|2954.49|2946.79|2954.89|2947.19|2954.09|2946.39|27
1651695260000|2022-05-04 20:14:20|2954.62|2946.92|2953.69|2945.99|2954.64|2946.94|2953.69|2945.99|16
1651695270000|2022-05-04 20:14:30|2953.7|2946|2953.16|2945.46|2953.7|2946|2953.12|2945.42|19
1651695280000|2022-05-04 20:14:40|2953.22|2945.52|2953.19|2945.49|2953.4|2945.7|2952.99|2945.29|22
1651695290000|2022-05-04 20:14:50|2953.16|2945.46|2952.87|2945.17|2953.35|2945.65|2952.87|2945.17|34
1651695300000|2022-05-04 20:15:00|2952.96|2945.26|2951.65|2943.95|2952.96|2945.26|2951.65|2943.95|38
1651695310000|2022-05-04 20:15:10|2951.68|2943.98|2951.8|2944.1|2951.9|2944.2|2951.68|2943.98|18
1651695320000|2022-05-04 20:15:20|2951.9|2944.2|2951.46|2943.76|2951.95|2944.25|2951.46|2943.76|30
1651695330000|2022-05-04 20:15:30|2951.45|2943.75|2949.83|2942.13|2951.45|2943.75|2949.83|2942.13|37
1651695340000|2022-05-04 20:15:40|2949.82|2942.12|2949.91|2942.21|2950.08|2942.38|2949.21|2941.51|34
1651695350000|2022-05-04 20:15:50|2950.11|2942.41|2950.09|2942.39|2951.23|2943.53|2950.09|2942.39|37
1651695360000|2022-05-04 20:16:00|2950.44|2942.74|2950.57|2942.87|2950.65|2942.95|2950.16|2942.46|37
1651695370000|2022-05-04 20:16:10|2950.66|2942.96|2951.1|2943.4|2951.13|2943.43|2950.5|2942.8|31
1651695380000|2022-05-04 20:16:20|2951.12|2943.42|2951.42|2943.72|2951.52|2943.82|2950.82|2943.12|34
1651695390000|2022-05-04 20:16:30|2951.29|2943.59|2950.89|2943.19|2951.42|2943.72|2950.89|2943.19|28
1651695400000|2022-05-04 20:16:40|2950.76|2943.06|2950.43|2942.73|2950.89|2943.19|2950.43|2942.73|26
1651695410000|2022-05-04 20:16:50|2950.42|2942.72|2949.91|2942.21|2950.44|2942.74|2949.79|2942.09|32
1651695420000|2022-05-04 20:17:00|2949.92|2942.22|2949.8|2942.1|2949.92|2942.22|2949.74|2942.04|26
1651695430000|2022-05-04 20:17:10|2949.78|2942.08|2950.58|2942.88|2950.74|2943.04|2949.78|2942.08|31
1651695440000|2022-05-04 20:17:20|2950.65|2942.95|2950.02|2942.32|2950.65|2942.95|2949.82|2942.12|31
1651695450000|2022-05-04 20:17:30|2950.05|2942.35|2950.23|2942.53|2950.32|2942.62|2949.84|2942.14|34
1651695460000|2022-05-04 20:17:40|2950.35|2942.65|2949.27|2941.57|2950.35|2942.65|2949.27|2941.57|29
1651695470000|2022-05-04 20:17:50|2949.25|2941.55|2949.84|2942.14|2949.9|2942.2|2949.04|2941.34|35
1651695480000|2022-05-04 20:18:00|2949.79|2942.09|2949.54|2941.84|2949.97|2942.27|2949.39|2941.69|33
1651695490000|2022-05-04 20:18:10|2949.65|2941.95|2950.37|2942.67|2950.51|2942.81|2949.65|2941.95|27
1651695500000|2022-05-04 20:18:20|2950.48|2942.78|2951.02|2943.32|2951.07|2943.37|2950.47|2942.77|30
1651695510000|2022-05-04 20:18:30|2950.96|2943.26|2949.7|2942|2951|2943.3|2949.61|2941.91|34
1651695520000|2022-05-04 20:18:40|2949.9|2942.2|2949.72|2942.02|2949.94|2942.24|2949.54|2941.84|35
1651695530000|2022-05-04 20:18:50|2949.9|2942.2|2948.56|2940.86|2949.93|2942.23|2948.56|2940.86|34
1651695540000|2022-05-04 20:19:00|2948.77|2941.07|2949.36|2941.66|2949.5|2941.8|2948.46|2940.76|31
1651695550000|2022-05-04 20:19:10|2949.12|2941.42|2948.54|2940.84|2949.49|2941.79|2948.34|2940.64|34
1651695560000|2022-05-04 20:19:20|2948.53|2940.83|2950.32|2942.62|2950.32|2942.62|2947.91|2940.21|33
1651695570000|2022-05-04 20:19:30|2950.39|2942.69|2950.17|2942.47|2950.39|2942.69|2950.04|2942.34|25
1651695580000|2022-05-04 20:19:40|2950.2|2942.5|2950.29|2942.59|2950.29|2942.59|2949.61|2941.91|34
1651695590000|2022-05-04 20:19:50|2950.26|2942.56|2950.26|2942.56|2950.34|2942.64|2950.16|2942.46|28
1651695600000|2022-05-04 20:20:00|2950.14|2942.44|2950.51|2942.81|2951|2943.3|2950.14|2942.44|30
1651695610000|2022-05-04 20:20:10|2950.45|2942.75|2950.57|2942.87|2950.62|2942.92|2950.18|2942.48|34
1651695620000|2022-05-04 20:20:20|2950.47|2942.77|2949.83|2942.13|2950.47|2942.77|2949.81|2942.11|33
1651695630000|2022-05-04 20:20:30|2950|2942.3|2949.75|2942.05|2950.13|2942.43|2949.69|2941.99|27
1651695640000|2022-05-04 20:20:40|2950.13|2942.43|2950.27|2942.57|2950.33|2942.63|2949.77|2942.07|34
1651695650000|2022-05-04 20:20:50|2950.26|2942.56|2950.17|2942.47|2950.29|2942.59|2949.74|2942.04|29
1651695660000|2022-05-04 20:21:00|2949.85|2942.15|2949.8|2942.1|2950.58|2942.88|2949.8|2942.1|32
1651695670000|2022-05-04 20:21:10|2950.37|2942.67|2949.31|2941.61|2950.37|2942.67|2949.31|2941.61|30
1651695680000|2022-05-04 20:21:20|2949.53|2941.83|2949.62|2941.92|2949.63|2941.93|2949.29|2941.59|30
1651695690000|2022-05-04 20:21:30|2949.61|2941.91|2950.33|2942.63|2950.47|2942.77|2949.32|2941.62|33
1651695700000|2022-05-04 20:21:40|2950.49|2942.79|2950.24|2942.54|2950.61|2942.91|2949.85|2942.15|36
1651695710000|2022-05-04 20:21:50|2950.11|2942.41|2949.68|2941.98|2950.13|2942.43|2949.68|2941.98|27
1651695720000|2022-05-04 20:22:00|2949.88|2942.18|2950.02|2942.32|2950.19|2942.49|2949.69|2941.99|22
1651695730000|2022-05-04 20:22:10|2949.86|2942.16|2950.02|2942.32|2950.19|2942.49|2949.71|2942.01|23
1651695740000|2022-05-04 20:22:20|2949.69|2941.99|2949.7|2942|2949.78|2942.08|2949.46|2941.76|29
1651695750000|2022-05-04 20:22:30|2949.54|2941.84|2949.51|2941.81|2949.85|2942.15|2949.18|2941.48|20
1651695760000|2022-05-04 20:22:40|2949.32|2941.62|2949.52|2941.82|2949.64|2941.94|2948.58|2940.88|32
1651695770000|2022-05-04 20:22:50|2949.65|2941.95|2949.47|2941.77|2949.65|2941.95|2949.45|2941.75|35
1651695780000|2022-05-04 20:23:00|2949.53|2941.83|2949.23|2941.53|2949.9|2942.2|2949.23|2941.53|35
1651695790000|2022-05-04 20:23:10|2949.45|2941.75|2948.71|2941.01|2949.45|2941.75|2948.57|2940.87|28
1651695800000|2022-05-04 20:23:20|2948.96|2941.26|2948.73|2941.03|2948.96|2941.26|2948.3|2940.6|27
1651695810000|2022-05-04 20:23:30|2948.79|2941.09|2948.94|2941.24|2949.02|2941.32|2948.47|2940.77|33
1651695820000|2022-05-04 20:23:40|2948.93|2941.23|2948.79|2941.09|2949.01|2941.31|2948.36|2940.66|23
1651695830000|2022-05-04 20:23:50|2948.83|2941.13|2948.97|2941.27|2949.05|2941.35|2948.73|2941.03|22
1651695840000|2022-05-04 20:24:00|2949.05|2941.35|2948.71|2941.01|2949.05|2941.35|2948.68|2940.98|21
1651695850000|2022-05-04 20:24:10|2948.88|2941.18|2949.05|2941.35|2949.14|2941.44|2948.84|2941.14|30
1651695860000|2022-05-04 20:24:20|2948.94|2941.24|2948.96|2941.26|2949.13|2941.43|2948.9|2941.2|17
1651695870000|2022-05-04 20:24:30|2949.01|2941.31|2948.98|2941.28|2949.27|2941.57|2948.9|2941.2|21
1651695880000|2022-05-04 20:24:40|2949|2941.3|2948.15|2940.45|2949.11|2941.41|2948.12|2940.42|24
1651695890000|2022-05-04 20:24:50|2948.51|2940.81|2949.32|2941.62|2949.32|2941.62|2948.06|2940.36|35
1651695900000|2022-05-04 20:25:00|2949.25|2941.55|2949.46|2941.76|2949.47|2941.77|2948.7|2941|31
1651695910000|2022-05-04 20:25:10|2949.45|2941.75|2949.21|2941.51|2949.71|2942.01|2949.09|2941.39|28
1651695920000|2022-05-04 20:25:20|2949.64|2941.94|2951.15|2943.45|2951.15|2943.45|2949.34|2941.64|36
1651695930000|2022-05-04 20:25:30|2951.13|2943.43|2950.65|2942.95|2951.13|2943.43|2950.41|2942.71|33
1651695940000|2022-05-04 20:25:40|2950.55|2942.85|2950.65|2942.95|2950.65|2942.95|2950.46|2942.76|21
1651695950000|2022-05-04 20:25:50|2950.58|2942.88|2949.91|2942.21|2950.65|2942.95|2949.86|2942.16|18
1651695960000|2022-05-04 20:26:00|2949.89|2942.19|2949.89|2942.19|2949.89|2942.19|2949.87|2942.17|3
1651695970000|2022-05-04 20:26:10|2949.84|2942.14|2949.77|2942.07|2949.84|2942.14|2949.47|2941.77|9
1651695980000|2022-05-04 20:26:20|2949.75|2942.05|2949.63|2941.93|2949.81|2942.11|2949.21|2941.51|10
1651695990000|2022-05-04 20:26:30|2949.58|2941.88|2950.27|2942.57|2950.27|2942.57|2949.2|2941.5|27
1651696000000|2022-05-04 20:26:40|2950.65|2942.95|2950.44|2942.74|2950.65|2942.95|2949.95|2942.25|6
1651696010000|2022-05-04 20:26:50|2950.06|2942.36|2951.61|2943.91|2951.64|2943.94|2950.06|2942.36|33
1651696020000|2022-05-04 20:27:00|2951.54|2943.84|2951.48|2943.78|2951.54|2943.84|2950.62|2942.92|31
1651696030000|2022-05-04 20:27:10|2951.19|2943.49|2951.21|2943.51|2951.98|2944.28|2950.63|2942.93|34
1651696040000|2022-05-04 20:27:20|2952.02|2944.32|2951.2|2943.5|2952.12|2944.42|2950.9|2943.2|35
1651696050000|2022-05-04 20:27:30|2951.8|2944.1|2950.73|2943.03|2951.8|2944.1|2950.67|2942.97|32
1651696060000|2022-05-04 20:27:40|2951.24|2943.54|2950.73|2943.03|2951.61|2943.91|2950.68|2942.98|29
1651696070000|2022-05-04 20:27:50|2951.53|2943.83|2950.73|2943.03|2951.53|2943.83|2950.57|2942.87|29
1651696080000|2022-05-04 20:28:00|2951.13|2943.43|2950.72|2943.02|2951.38|2943.68|2950.14|2942.44|29
1651696090000|2022-05-04 20:28:10|2950.69|2942.99|2951.16|2943.46|2951.16|2943.46|2950.22|2942.52|29
1651696100000|2022-05-04 20:28:20|2951.14|2943.44|2951.2|2943.5|2951.49|2943.79|2950.69|2942.99|21
1651696110000|2022-05-04 20:28:30|2951.28|2943.58|2952.76|2945.06|2952.86|2945.16|2951.16|2943.46|25
1651696120000|2022-05-04 20:28:40|2953.02|2945.32|2952.29|2944.59|2953.02|2945.32|2952.21|2944.51|16
1651696130000|2022-05-04 20:28:50|2951.91|2944.21|2951.79|2944.09|2952.03|2944.33|2951.79|2944.09|22
1651696140000|2022-05-04 20:29:00|2951.91|2944.21|2951.75|2944.05|2951.97|2944.27|2951.49|2943.79|28
1651696150000|2022-05-04 20:29:10|2951.74|2944.04|2951.46|2943.76|2951.79|2944.09|2951.41|2943.71|14
1651696160000|2022-05-04 20:29:20|2951.45|2943.75|2951.25|2943.55|2951.59|2943.89|2951.25|2943.55|24
1651696170000|2022-05-04 20:29:30|2951.42|2943.72|2951.69|2943.99|2951.73|2944.03|2951.25|2943.55|24
1651696180000|2022-05-04 20:29:40|2951.68|2943.98|2951.38|2943.68|2951.73|2944.03|2951.27|2943.57|25
1651696190000|2022-05-04 20:29:50|2951.4|2943.7|2951.88|2944.18|2951.88|2944.18|2951.37|2943.67|8
1651696200000|2022-05-04 20:30:00|2951.91|2944.21|2951.91|2944.21|2952.03|2944.33|2951.91|2944.21|24
1651696210000|2022-05-04 20:30:10|2952.09|2944.39|2952.06|2944.36|2952.23|2944.53|2951.98|2944.28|21
1651696220000|2022-05-04 20:30:20|2952.07|2944.37|2952|2944.3|2952.07|2944.37|2951.81|2944.11|30
1651696230000|2022-05-04 20:30:30|2952.05|2944.35|2951.97|2944.27|2952.05|2944.35|2951.72|2944.02|28
1651696240000|2022-05-04 20:30:40|2952.06|2944.36|2951.22|2943.52|2952.27|2944.57|2951.22|2943.52|34
1651696250000|2022-05-04 20:30:50|2951.31|2943.61|2951.58|2943.88|2951.69|2943.99|2951.11|2943.41|29
1651696260000|2022-05-04 20:31:00|2951.35|2943.65|2951.82|2944.12|2951.93|2944.23|2951.35|2943.65|29
1651696270000|2022-05-04 20:31:10|2951.83|2944.13|2951.85|2944.15|2952.36|2944.66|2951.56|2943.86|29
1651696280000|2022-05-04 20:31:20|2951.9|2944.2|2952.44|2944.74|2952.44|2944.74|2951.69|2943.99|33
1651696290000|2022-05-04 20:31:30|2952.23|2944.53|2952.81|2945.11|2953.1|2945.4|2952.23|2944.53|36
1651696300000|2022-05-04 20:31:40|2952.83|2945.13|2952.66|2944.96|2953.36|2945.66|2952.53|2944.83|36
1651696310000|2022-05-04 20:31:50|2952.67|2944.97|2952.96|2945.26|2953|2945.3|2952.53|2944.83|31
1651696320000|2022-05-04 20:32:00|2952.98|2945.28|2953.33|2945.63|2953.38|2945.68|2952.63|2944.93|32
1651696330000|2022-05-04 20:32:10|2952.93|2945.23|2953.79|2946.09|2953.79|2946.09|2952.93|2945.23|18
1651696340000|2022-05-04 20:32:20|2953.66|2945.96|2953.47|2945.77|2954.32|2946.62|2952.71|2945.01|30
1651696350000|2022-05-04 20:32:30|2954.62|2946.92|2955.09|2947.39|2955.09|2947.39|2953.51|2945.81|30
1651696360000|2022-05-04 20:32:40|2955.08|2947.38|2954.42|2946.72|2955.33|2947.63|2954.42|2946.72|32
1651696370000|2022-05-04 20:32:50|2954.21|2946.51|2954.94|2947.24|2954.99|2947.29|2954.21|2946.51|36
1651696380000|2022-05-04 20:33:00|2954.97|2947.27|2955.02|2947.32|2955.22|2947.52|2954.41|2946.71|35
1651696390000|2022-05-04 20:33:10|2955.26|2947.56|2956.01|2948.31|2956.11|2948.41|2954.89|2947.19|30
1651696400000|2022-05-04 20:33:20|2956.1|2948.4|2956.09|2948.39|2956.21|2948.51|2955.81|2948.11|29
1651696410000|2022-05-04 20:33:30|2956.08|2948.38|2955.7|2948|2956.2|2948.5|2955.64|2947.94|30
1651696420000|2022-05-04 20:33:40|2955.69|2947.99|2956.23|2948.53|2956.23|2948.53|2955.62|2947.92|24
1651696430000|2022-05-04 20:33:50|2956.24|2948.54|2955.69|2947.99|2956.24|2948.54|2955.64|2947.94|27
1651696440000|2022-05-04 20:34:00|2955.7|2948|2955.76|2948.06|2955.76|2948.06|2955.67|2947.97|25
1651696450000|2022-05-04 20:34:10|2955.77|2948.07|2955.84|2948.14|2956.13|2948.43|2955.61|2947.91|30
1651696460000|2022-05-04 20:34:20|2956.13|2948.43|2956.41|2948.71|2956.41|2948.71|2955.65|2947.95|31
1651696470000|2022-05-04 20:34:30|2956.42|2948.72|2956.61|2948.91|2956.74|2949.04|2955.81|2948.11|38
1651696480000|2022-05-04 20:34:40|2956.57|2948.87|2956.75|2949.05|2956.77|2949.07|2956.03|2948.33|37
1651696490000|2022-05-04 20:34:50|2956.74|2949.04|2956.61|2948.91|2957.02|2949.32|2956.33|2948.63|37
1651696500000|2022-05-04 20:35:00|2956.6|2948.9|2956.59|2948.89|2956.8|2949.1|2956.51|2948.81|31
1651696510000|2022-05-04 20:35:10|2956.74|2949.04|2956.61|2948.91|2956.84|2949.14|2956.54|2948.84|28
1651696520000|2022-05-04 20:35:20|2956.64|2948.94|2956.67|2948.97|2956.79|2949.09|2956.59|2948.89|24
1651696530000|2022-05-04 20:35:30|2956.64|2948.94|2957.09|2949.39|2957.39|2949.69|2956.64|2948.94|35
1651696540000|2022-05-04 20:35:40|2957.07|2949.37|2957.15|2949.45|2957.81|2950.11|2957.07|2949.37|28
1651696550000|2022-05-04 20:35:50|2957.16|2949.46|2956.1|2948.4|2957.32|2949.62|2956.1|2948.4|33
1651696560000|2022-05-04 20:36:00|2956.37|2948.67|2955.24|2947.54|2957|2949.3|2954.7|2947|31
1651696570000|2022-05-04 20:36:10|2955.23|2947.53|2954.5|2946.8|2955.25|2947.55|2954.5|2946.8|13
1651696580000|2022-05-04 20:36:20|2954.51|2946.81|2954.42|2946.72|2954.51|2946.81|2954.14|2946.44|18
1651696590000|2022-05-04 20:36:30|2954.41|2946.71|2955.16|2947.46|2955.41|2947.71|2954.41|2946.71|21
1651696600000|2022-05-04 20:36:40|2954.47|2946.77|2954.36|2946.66|2955.2|2947.5|2953.87|2946.17|22
1651696610000|2022-05-04 20:36:50|2954.87|2947.17|2954.57|2946.87|2954.87|2947.17|2954.19|2946.49|22
1651696620000|2022-05-04 20:37:00|2954.87|2947.17|2955.14|2947.44|2955.2|2947.5|2954.73|2947.03|32
1651696630000|2022-05-04 20:37:10|2955.17|2947.47|2954.88|2947.18|2955.24|2947.54|2954.81|2947.11|23
1651696640000|2022-05-04 20:37:20|2954.95|2947.25|2955.26|2947.56|2955.45|2947.75|2954.95|2947.25|30
1651696650000|2022-05-04 20:37:30|2955.24|2947.54|2955.33|2947.63|2955.36|2947.66|2954.89|2947.19|31
1651696660000|2022-05-04 20:37:40|2955.35|2947.65|2956.4|2948.7|2956.4|2948.7|2955.23|2947.53|31
1651696670000|2022-05-04 20:37:50|2956.41|2948.71|2956.1|2948.4|2956.85|2949.15|2955.87|2948.17|30
1651696680000|2022-05-04 20:38:00|2956.13|2948.43|2956.19|2948.49|2956.57|2948.87|2956.13|2948.43|35
1651696690000|2022-05-04 20:38:10|2956.21|2948.51|2956.2|2948.5|2956.33|2948.63|2956.09|2948.39|32
1651696700000|2022-05-04 20:38:20|2956.16|2948.46|2956.08|2948.38|2956.24|2948.54|2956.02|2948.32|35
1651696710000|2022-05-04 20:38:30|2956.02|2948.32|2955.99|2948.29|2956.16|2948.46|2955.98|2948.28|33
1651696720000|2022-05-04 20:38:40|2956|2948.3|2956.11|2948.41|2956.29|2948.59|2956|2948.3|30
1651696730000|2022-05-04 20:38:50|2956.12|2948.42|2956.12|2948.42|2956.29|2948.59|2956.08|2948.38|32
1651696740000|2022-05-04 20:39:00|2956.14|2948.44|2956.13|2948.43|2956.16|2948.46|2955.54|2947.84|34
1651696750000|2022-05-04 20:39:10|2955.5|2947.8|2956.1|2948.4|2956.15|2948.45|2955.5|2947.8|36
1651696760000|2022-05-04 20:39:20|2956.09|2948.39|2955.51|2947.81|2956.14|2948.44|2955.51|2947.81|32
1651696770000|2022-05-04 20:39:30|2956.19|2948.49|2955.72|2948.02|2956.19|2948.49|2955.7|2948|15
1651696780000|2022-05-04 20:39:40|2955.48|2947.78|2955.85|2948.15|2955.85|2948.15|2955.07|2947.37|10
1651696790000|2022-05-04 20:39:50|2955.86|2948.16|2954.94|2947.24|2955.86|2948.16|2954.94|2947.24|8
1651696800000|2022-05-04 20:40:00|2955.28|2947.58|2955.08|2947.38|2955.53|2947.83|2954.87|2947.17|26
1651696810000|2022-05-04 20:40:10|2955.06|2947.36|2954.18|2946.48|2955.06|2947.36|2954.05|2946.35|22
1651696820000|2022-05-04 20:40:20|2954.15|2946.45|2953.6|2945.9|2954.27|2946.57|2953.53|2945.83|19
1651696830000|2022-05-04 20:40:30|2953.92|2946.22|2954.28|2946.58|2954.74|2947.04|2953.54|2945.84|29
1651696840000|2022-05-04 20:40:40|2954.19|2946.49|2954.3|2946.6|2954.74|2947.04|2954.09|2946.39|29
1651696850000|2022-05-04 20:40:50|2954.26|2946.56|2954.08|2946.38|2954.7|2947|2954.02|2946.32|37
1651696860000|2022-05-04 20:41:00|2954.05|2946.35|2954.57|2946.87|2954.57|2946.87|2954.02|2946.32|23
1651696870000|2022-05-04 20:41:10|2954.43|2946.73|2954.44|2946.74|2955.16|2947.46|2953.91|2946.21|29
1651696880000|2022-05-04 20:41:20|2955.16|2947.46|2955.62|2947.92|2955.7|2948|2954.77|2947.07|36
1651696890000|2022-05-04 20:41:30|2955.07|2947.37|2954.76|2947.06|2955.84|2948.14|2954.74|2947.04|24
1651696900000|2022-05-04 20:41:40|2954.74|2947.04|2955.61|2947.91|2955.85|2948.15|2954.74|2947.04|19
1651696910000|2022-05-04 20:41:50|2955.65|2947.95|2954.6|2946.9|2955.85|2948.15|2954.59|2946.89|25
1651696920000|2022-05-04 20:42:00|2954.59|2946.89|2954.74|2947.04|2955.12|2947.42|2954.31|2946.61|34
1651696930000|2022-05-04 20:42:10|2954.81|2947.11|2954.32|2946.62|2954.86|2947.16|2954.13|2946.43|27
1651696940000|2022-05-04 20:42:20|2954.13|2946.43|2954.26|2946.56|2954.74|2947.04|2954.04|2946.34|31
1651696950000|2022-05-04 20:42:30|2954.23|2946.53|2953.55|2945.85|2954.26|2946.56|2953.55|2945.85|26
1651696960000|2022-05-04 20:42:40|2953.46|2945.76|2953.89|2946.19|2954.17|2946.47|2953.33|2945.63|31
1651696970000|2022-05-04 20:42:50|2953.32|2945.62|2954.25|2946.55|2954.26|2946.56|2953.32|2945.62|30
1651696980000|2022-05-04 20:43:00|2953.96|2946.26|2953.86|2946.16|2953.96|2946.26|2953.1|2945.4|20
1651696990000|2022-05-04 20:43:10|2953.43|2945.73|2953|2945.3|2953.86|2946.16|2952.96|2945.26|29
1651697000000|2022-05-04 20:43:20|2952.93|2945.23|2953.33|2945.63|2953.79|2946.09|2952.84|2945.14|35
1651697010000|2022-05-04 20:43:30|2953.61|2945.91|2952.75|2945.05|2953.99|2946.29|2952.75|2945.05|28
1651697020000|2022-05-04 20:43:40|2952.76|2945.06|2953.05|2945.35|2953.36|2945.66|2952.62|2944.92|36
1651697030000|2022-05-04 20:43:50|2953.03|2945.33|2953.54|2945.84|2954|2946.3|2952.99|2945.29|34
1651697040000|2022-05-04 20:44:00|2954.01|2946.31|2953.83|2946.13|2954.05|2946.35|2953.54|2945.84|28
1651697050000|2022-05-04 20:44:10|2953.87|2946.17|2953.67|2945.97|2953.94|2946.24|2953.08|2945.38|31
1651697060000|2022-05-04 20:44:20|2953.65|2945.95|2953.82|2946.12|2953.9|2946.2|2953.42|2945.72|28
1651697070000|2022-05-04 20:44:30|2953.72|2946.02|2953.38|2945.68|2953.8|2946.1|2953.35|2945.65|26
1651697080000|2022-05-04 20:44:40|2953.27|2945.57|2953|2945.3|2953.27|2945.57|2952.88|2945.18|15
1651697090000|2022-05-04 20:44:50|2952.99|2945.29|2953.39|2945.69|2953.85|2946.15|2952.99|2945.29|20
1651697100000|2022-05-04 20:45:00|2953.34|2945.64|2953.02|2945.32|2953.39|2945.69|2952.95|2945.25|15
1651697110000|2022-05-04 20:45:10|2953.04|2945.34|2953.43|2945.73|2953.77|2946.07|2953.04|2945.34|16
1651697120000|2022-05-04 20:45:20|2953.44|2945.74|2953.44|2945.74|2953.55|2945.85|2953.35|2945.65|11
1651697130000|2022-05-04 20:45:30|2953.55|2945.85|2953.36|2945.66|2953.82|2946.12|2953.36|2945.66|16
1651697140000|2022-05-04 20:45:40|2953.4|2945.7|2952.48|2944.78|2953.5|2945.8|2952.48|2944.78|9
1651697150000|2022-05-04 20:45:50|2953.26|2945.56|2952.58|2944.88|2953.3|2945.6|2952.58|2944.88|16
1651697160000|2022-05-04 20:46:00|2952.59|2944.89|2952.33|2944.63|2952.59|2944.89|2952.32|2944.62|10
1651697170000|2022-05-04 20:46:10|2952.32|2944.62|2952.31|2944.61|2952.48|2944.78|2951.99|2944.29|10
1651697180000|2022-05-04 20:46:20|2951.33|2943.63|2951.55|2943.85|2952.48|2944.78|2951.02|2943.32|18
1651697190000|2022-05-04 20:46:30|2951.54|2943.84|2951.07|2943.37|2951.55|2943.85|2951.07|2943.37|14
1651697200000|2022-05-04 20:46:40|2951.06|2943.36|2950.53|2942.83|2951.08|2943.38|2950.53|2942.83|17
1651697210000|2022-05-04 20:46:50|2950.52|2942.82|2950.51|2942.81|2950.52|2942.82|2950.51|2942.81|2
1651697220000|2022-05-04 20:47:00|2950.77|2943.07|2950.22|2942.52|2950.78|2943.08|2950.22|2942.52|27
1651697230000|2022-05-04 20:47:10|2950|2942.3|2950|2942.3|2950|2942.3|2950|2942.3|1
1651697240000|2022-05-04 20:47:20|2950.23|2942.53|2950.28|2942.58|2950.3|2942.6|2950.03|2942.33|10
1651697250000|2022-05-04 20:47:30|2950.19|2942.49|2949.84|2942.14|2950.19|2942.49|2949.73|2942.03|19
1651697260000|2022-05-04 20:47:40|2949.83|2942.13|2949.84|2942.14|2949.92|2942.22|2949.8|2942.1|15
1651697270000|2022-05-04 20:47:50|2949.83|2942.13|2948.9|2941.2|2949.83|2942.13|2948.9|2941.2|17
1651697280000|2022-05-04 20:48:00|2948.75|2941.05|2949.35|2941.65|2949.35|2941.65|2948.65|2940.95|32
1651697290000|2022-05-04 20:48:10|2949.36|2941.66|2949.45|2941.75|2949.45|2941.75|2949.36|2941.66|18
1651697300000|2022-05-04 20:48:20|2949.47|2941.77|2949.4|2941.7|2949.47|2941.77|2949.4|2941.7|21
1651697310000|2022-05-04 20:48:30|2949.43|2941.73|2949.47|2941.77|2949.5|2941.8|2949.43|2941.73|15
1651697320000|2022-05-04 20:48:40|2949.45|2941.75|2948.6|2940.9|2949.47|2941.77|2948.58|2940.88|26
1651697330000|2022-05-04 20:48:50|2948.59|2940.89|2949.17|2941.47|2949.26|2941.56|2948.57|2940.87|14
1651697340000|2022-05-04 20:49:00|2949.18|2941.48|2948.85|2941.15|2949.35|2941.65|2948.58|2940.88|14
1651697350000|2022-05-04 20:49:10|2948.91|2941.21|2949.94|2942.24|2950.2|2942.5|2948.81|2941.11|26
1651697360000|2022-05-04 20:49:20|2949.93|2942.23|2949.53|2941.83|2950.03|2942.33|2949.26|2941.56|23
1651697370000|2022-05-04 20:49:30|2949.92|2942.22|2949.91|2942.21|2949.98|2942.28|2949.75|2942.05|12
1651697380000|2022-05-04 20:49:40|2949.89|2942.19|2949.84|2942.14|2949.93|2942.23|2949.6|2941.9|27
1651697390000|2022-05-04 20:49:50|2949.93|2942.23|2949.9|2942.2|2949.93|2942.23|2949.57|2941.87|23
1651697400000|2022-05-04 20:50:00|2949.57|2941.87|2949.95|2942.25|2949.95|2942.25|2949.56|2941.86|14
1651697410000|2022-05-04 20:50:10|2949.6|2941.9|2950.14|2942.44|2950.14|2942.44|2949.47|2941.77|17
1651697420000|2022-05-04 20:50:20|2950.13|2942.43|2950.37|2942.67|2950.37|2942.67|2949.29|2941.59|13
1651697430000|2022-05-04 20:50:30|2949.37|2941.67|2950.29|2942.59|2950.5|2942.8|2949.26|2941.56|16
1651697440000|2022-05-04 20:50:40|2950.24|2942.54|2950.01|2942.31|2951.21|2943.51|2949.36|2941.66|29
1651697450000|2022-05-04 20:50:50|2950.7|2943|2950.89|2943.19|2951.94|2944.24|2949.89|2942.19|28
1651697460000|2022-05-04 20:51:00|2949.89|2942.19|2949.77|2942.07|2951.56|2943.86|2949.37|2941.67|29
1651697470000|2022-05-04 20:51:10|2949.49|2941.79|2949.22|2941.52|2950.37|2942.67|2949.21|2941.51|25
1651697480000|2022-05-04 20:51:20|2949.21|2941.51|2951.35|2943.65|2951.35|2943.65|2949.21|2941.51|19
1651697490000|2022-05-04 20:51:30|2951.36|2943.66|2951.36|2943.66|2951.37|2943.67|2950.67|2942.97|22
1651697500000|2022-05-04 20:51:40|2951.21|2943.51|2950.97|2943.27|2951.37|2943.67|2950.96|2943.26|25
1651697510000|2022-05-04 20:51:50|2950.86|2943.16|2950.48|2942.78|2950.97|2943.27|2949.37|2941.67|16
1651697520000|2022-05-04 20:52:00|2950.39|2942.69|2950.1|2942.4|2950.49|2942.79|2950.1|2942.4|12
1651697530000|2022-05-04 20:52:10|2950.2|2942.5|2950.12|2942.42|2950.2|2942.5|2950.1|2942.4|12
1651697540000|2022-05-04 20:52:20|2950.15|2942.45|2948.8|2941.1|2950.22|2942.52|2948.72|2941.02|27
1651697550000|2022-05-04 20:52:30|2949.65|2941.95|2949.55|2941.85|2949.8|2942.1|2948.8|2941.1|16
1651697560000|2022-05-04 20:52:40|2949.58|2941.88|2949.66|2941.96|2949.66|2941.96|2948.65|2940.95|19
1651697570000|2022-05-04 20:52:50|2949.63|2941.93|2950.4|2942.7|2950.56|2942.86|2949.63|2941.93|7
1651697580000|2022-05-04 20:53:00|2950.39|2942.69|2950.01|2942.31|2950.57|2942.87|2950.01|2942.31|11
1651697590000|2022-05-04 20:53:10|2950|2942.3|2949.81|2942.11|2950.15|2942.45|2949.77|2942.07|21
1651697600000|2022-05-04 20:53:20|2949.97|2942.27|2949.88|2942.18|2950.21|2942.51|2949.85|2942.15|24
1651697610000|2022-05-04 20:53:30|2949.87|2942.17|2949.94|2942.24|2950.08|2942.38|2949.86|2942.16|19
1651697620000|2022-05-04 20:53:40|2949.92|2942.22|2948.99|2941.29|2950.09|2942.39|2948.94|2941.24|17
1651697630000|2022-05-04 20:53:50|2949.06|2941.36|2949.65|2941.95|2950.16|2942.46|2948.84|2941.14|25
1651697640000|2022-05-04 20:54:00|2949.62|2941.92|2949.84|2942.14|2949.89|2942.19|2948.84|2941.14|20
1651697650000|2022-05-04 20:54:10|2949.77|2942.07|2950.11|2942.41|2950.11|2942.41|2949.37|2941.67|19
1651697660000|2022-05-04 20:54:20|2950.2|2942.5|2950.34|2942.64|2950.77|2943.07|2949.35|2941.65|24
1651697670000|2022-05-04 20:54:30|2950.3|2942.6|2950|2942.3|2950.77|2943.07|2949.04|2941.34|22
1651697680000|2022-05-04 20:54:40|2949.98|2942.28|2948.93|2941.23|2950.48|2942.78|2948.86|2941.16|26
1651697690000|2022-05-04 20:54:50|2949.87|2942.17|2949.37|2941.67|2949.87|2942.17|2948.84|2941.14|17
1651697700000|2022-05-04 20:55:00|2948.85|2941.15|2948.86|2941.16|2949.83|2942.13|2948.83|2941.13|34
1651697710000|2022-05-04 20:55:10|2949.33|2941.63|2949.58|2941.88|2949.67|2941.97|2948.64|2940.94|21
1651697720000|2022-05-04 20:55:20|2949.55|2941.85|2949.55|2941.85|2949.58|2941.88|2948.67|2940.97|13
1651697730000|2022-05-04 20:55:30|2949.58|2941.88|2949.7|2942|2949.7|2942|2948.66|2940.96|17
1651697740000|2022-05-04 20:55:40|2949.67|2941.97|2949.61|2941.91|2949.7|2942|2949.59|2941.89|13
1651697750000|2022-05-04 20:55:50|2949.59|2941.89|2949.72|2942.02|2950.03|2942.33|2949.52|2941.82|19
1651697760000|2022-05-04 20:56:00|2949.68|2941.98|2949.57|2941.87|2949.68|2941.98|2949.57|2941.87|14
1651697770000|2022-05-04 20:56:10|2949.6|2941.9|2949.53|2941.83|2949.6|2941.9|2949.53|2941.83|13
1651697780000|2022-05-04 20:56:20|2949.5|2941.8|2949.53|2941.83|2949.53|2941.83|2949.5|2941.8|2
1651697790000|2022-05-04 20:56:30|2949.5|2941.8|2949.38|2941.68|2949.53|2941.83|2948.53|2940.83|17
1651697800000|2022-05-04 20:56:40|2949.36|2941.66|2949.31|2941.61|2949.36|2941.66|2949.31|2941.61|4
1651697810000|2022-05-04 20:56:50|2949.35|2941.65|2948.89|2941.19|2949.35|2941.65|2948.88|2941.18|9
1651697820000|2022-05-04 20:57:00|2948.83|2941.13|2948.83|2941.13|2948.83|2941.13|2948.82|2941.12|13
1651697830000|2022-05-04 20:57:10|2948.81|2941.11|2948.4|2940.7|2948.81|2941.11|2948.09|2940.39|7
1651697840000|2022-05-04 20:57:20|2948.09|2940.39|2948.35|2940.65|2948.35|2940.65|2948.09|2940.39|4
1651697850000|2022-05-04 20:57:30|2948.37|2940.67|2948.37|2940.67|2948.37|2940.67|2947.53|2939.83|4
1651697860000|2022-05-04 20:57:40|2947.53|2939.83|2947.23|2939.53|2948.37|2940.67|2947.23|2939.53|20
1651697870000|2022-05-04 20:57:50|2947.56|2939.86|2947.27|2939.57|2948.37|2940.67|2947.23|2939.53|26
1651697880000|2022-05-04 20:58:00|2947.32|2939.62|2948.03|2940.33|2948.06|2940.36|2946.88|2939.18|26
1651697890000|2022-05-04 20:58:10|2947.99|2940.29|2947.03|2939.33|2948.07|2940.37|2947.02|2939.32|26
1651697900000|2022-05-04 20:58:20|2947.43|2939.73|2947.05|2939.35|2947.84|2940.14|2947.03|2939.33|17
1651697910000|2022-05-04 20:58:30|2947.61|2939.91|2948.24|2940.54|2949.19|2941.49|2947.05|2939.35|32
1651697920000|2022-05-04 20:58:40|2948.27|2940.57|2949.12|2941.42|2949.12|2941.42|2947.94|2940.24|24
1651697930000|2022-05-04 20:58:50|2949.11|2941.41|2947.26|2939.56|2949.11|2941.41|2947.21|2939.51|28
1651697940000|2022-05-04 20:59:00|2947.27|2939.57|2947.98|2940.28|2948|2940.3|2947.24|2939.54|19
1651697950000|2022-05-04 20:59:10|2947.87|2940.17|2948.02|2940.32|2948.09|2940.39|2947.78|2940.08|27
1651697960000|2022-05-04 20:59:20|2947.55|2939.85|2947.69|2939.99|2947.69|2939.99|2947.37|2939.67|29
1651697970000|2022-05-04 20:59:30|2947.72|2940.02|2948.16|2940.46|2948.21|2940.51|2947.72|2940.02|30
1651697980000|2022-05-04 20:59:40|2948.27|2940.57|2948|2940.3|2948.27|2940.57|2947.89|2940.19|14
1651697990000|2022-05-04 20:59:50|2948.05|2940.35|2948.24|2940.54|2948.58|2940.88|2948|2940.3|25
1651698000000|2022-05-04 21:00:00|2948.21|2940.51|2949.27|2941.57|2949.28|2941.58|2948.21|2940.51|31
1651698010000|2022-05-04 21:00:10|2949.28|2941.58|2949.37|2941.67|2949.48|2941.78|2949.21|2941.51|25
1651698020000|2022-05-04 21:00:20|2949.36|2941.66|2950.93|2943.23|2950.93|2943.23|2949.24|2941.54|36
1651698030000|2022-05-04 21:00:30|2951.04|2943.34|2950.96|2943.26|2951.28|2943.58|2950.95|2943.25|33
1651698040000|2022-05-04 21:00:40|2950.95|2943.25|2950.74|2943.04|2951.08|2943.38|2950.74|2943.04|27
1651698050000|2022-05-04 21:00:50|2950.8|2943.1|2950.75|2943.05|2950.8|2943.1|2950.47|2942.77|30
1651698060000|2022-05-04 21:01:00|2950.7|2943|2950.95|2943.25|2950.95|2943.25|2950.53|2942.83|28
1651698070000|2022-05-04 21:01:10|2950.93|2943.23|2950.95|2943.25|2951.08|2943.38|2950.93|2943.23|28
1651698080000|2022-05-04 21:01:20|2950.92|2943.22|2951.06|2943.36|2951.06|2943.36|2950.92|2943.22|27
1651698090000|2022-05-04 21:01:30|2950.98|2943.28|2952.77|2945.07|2952.8|2945.1|2950.98|2943.28|32
1651698100000|2022-05-04 21:01:40|2952.76|2945.06|2952.37|2944.67|2952.78|2945.08|2952.36|2944.66|33
1651698110000|2022-05-04 21:01:50|2952.36|2944.66|2952.5|2944.8|2952.53|2944.83|2952.35|2944.65|29
1651698120000|2022-05-04 21:02:00|2952.41|2944.71|2951.21|2943.51|2952.49|2944.79|2951.21|2943.51|28
1651698130000|2022-05-04 21:02:10|2951.23|2943.53|2950.39|2942.69|2951.23|2943.53|2950.32|2942.62|30
1651698140000|2022-05-04 21:02:20|2950.44|2942.74|2952.33|2944.63|2952.33|2944.63|2950.31|2942.61|31
1651698150000|2022-05-04 21:02:30|2952.21|2944.51|2951.58|2943.88|2952.31|2944.61|2951.52|2943.82|34
1651698160000|2022-05-04 21:02:40|2951.56|2943.86|2952.02|2944.32|2952.1|2944.4|2951.28|2943.58|32
1651698170000|2022-05-04 21:02:50|2951.99|2944.29|2952|2944.3|2952.08|2944.38|2951.8|2944.1|30
1651698180000|2022-05-04 21:03:00|2951.85|2944.15|2951.96|2944.26|2952.09|2944.39|2951.85|2944.15|28
1651698190000|2022-05-04 21:03:10|2951.94|2944.24|2951.94|2944.24|2952.18|2944.48|2951.83|2944.13|22
1651698200000|2022-05-04 21:03:20|2951.86|2944.16|2951.99|2944.29|2952.01|2944.31|2951.74|2944.04|32
1651698210000|2022-05-04 21:03:30|2952|2944.3|2951.98|2944.28|2952.01|2944.31|2951.86|2944.16|31
1651698220000|2022-05-04 21:03:40|2951.94|2944.24|2951.99|2944.29|2952.01|2944.31|2951.75|2944.05|28
1651698230000|2022-05-04 21:03:50|2951.9|2944.2|2951.94|2944.24|2951.99|2944.29|2951.68|2943.98|31
1651698240000|2022-05-04 21:04:00|2951.87|2944.17|2952.07|2944.37|2952.11|2944.41|2951.77|2944.07|29
1651698250000|2022-05-04 21:04:10|2952.06|2944.36|2952.29|2944.59|2952.29|2944.59|2952.04|2944.34|29
1651698260000|2022-05-04 21:04:20|2952.3|2944.6|2952.87|2945.17|2952.88|2945.18|2952.22|2944.52|33
1651698270000|2022-05-04 21:04:30|2952.86|2945.16|2953.17|2945.47|2953.21|2945.51|2952.67|2944.97|30
1651698280000|2022-05-04 21:04:40|2953.22|2945.52|2953.62|2945.92|2953.62|2945.92|2953.22|2945.52|34
1651698290000|2022-05-04 21:04:50|2953.69|2945.99|2953.85|2946.15|2953.98|2946.28|2953.56|2945.86|34
1651698300000|2022-05-04 21:05:00|2953.99|2946.29|2954.6|2946.9|2954.6|2946.9|2953.99|2946.29|27
1651698310000|2022-05-04 21:05:10|2954.56|2946.86|2954.45|2946.75|2954.83|2947.13|2954.08|2946.38|36
1651698320000|2022-05-04 21:05:20|2954.44|2946.74|2953.65|2945.95|2954.66|2946.96|2953.61|2945.91|30
1651698330000|2022-05-04 21:05:30|2953.63|2945.93|2954.02|2946.32|2954.14|2946.44|2953.63|2945.93|26
1651698340000|2022-05-04 21:05:40|2954.05|2946.35|2954.14|2946.44|2954.14|2946.44|2953.95|2946.25|24
1651698350000|2022-05-04 21:05:50|2954.16|2946.46|2953.86|2946.16|2954.16|2946.46|2953.86|2946.16|20
1651698360000|2022-05-04 21:06:00|2953.85|2946.15|2953.14|2945.44|2953.85|2946.15|2953.05|2945.35|27
1651698370000|2022-05-04 21:06:10|2952.87|2945.17|2952.69|2944.99|2952.93|2945.23|2952.69|2944.99|28
1651698380000|2022-05-04 21:06:20|2952.71|2945.01|2952.55|2944.85|2952.75|2945.05|2952.55|2944.85|29
1651698390000|2022-05-04 21:06:30|2952.59|2944.89|2952.43|2944.73|2952.62|2944.92|2952.38|2944.68|26
1651698400000|2022-05-04 21:06:40|2952.42|2944.72|2952.46|2944.76|2952.46|2944.76|2952.39|2944.69|13
1651698410000|2022-05-04 21:06:50|2952.43|2944.73|2952.5|2944.8|2952.5|2944.8|2952.41|2944.71|20
1651698420000|2022-05-04 21:07:00|2952.49|2944.79|2951.8|2944.1|2952.5|2944.8|2951.8|2944.1|29
1651698430000|2022-05-04 21:07:10|2951.86|2944.16|2951.63|2943.93|2951.94|2944.24|2951.63|2943.93|28
1651698440000|2022-05-04 21:07:20|2951.65|2943.95|2951.68|2943.98|2951.8|2944.1|2951.37|2943.67|31
1651698450000|2022-05-04 21:07:30|2951.69|2943.99|2950.58|2942.88|2951.69|2943.99|2950.5|2942.8|25
1651698460000|2022-05-04 21:07:40|2950.52|2942.82|2951.99|2944.29|2951.99|2944.29|2950.49|2942.79|30
1651698470000|2022-05-04 21:07:50|2952.03|2944.33|2952.05|2944.35|2952.09|2944.39|2951.93|2944.23|27
1651698480000|2022-05-04 21:08:00|2952.07|2944.37|2951.95|2944.25|2952.1|2944.4|2951.81|2944.11|31
1651698490000|2022-05-04 21:08:10|2951.92|2944.22|2951.93|2944.23|2952.05|2944.35|2951.73|2944.03|24
1651698500000|2022-05-04 21:08:20|2951.86|2944.16|2952.01|2944.31|2952.05|2944.35|2951.69|2943.99|32
1651698510000|2022-05-04 21:08:30|2952.07|2944.37|2952.2|2944.5|2952.2|2944.5|2951.79|2944.09|28
1651698520000|2022-05-04 21:08:40|2952.45|2944.75|2952.56|2944.86|2952.58|2944.88|2952.4|2944.7|26
1651698530000|2022-05-04 21:08:50|2952.57|2944.87|2952.64|2944.94|2952.64|2944.94|2952.33|2944.63|33
1651698540000|2022-05-04 21:09:00|2952.6|2944.9|2952.46|2944.76|2952.6|2944.9|2952.2|2944.5|29
1651698550000|2022-05-04 21:09:10|2952.59|2944.89|2952.23|2944.53|2952.61|2944.91|2952.08|2944.38|22
1651698560000|2022-05-04 21:09:20|2952|2944.3|2952.11|2944.41|2952.24|2944.54|2952|2944.3|29
1651698570000|2022-05-04 21:09:30|2952|2944.3|2951.88|2944.18|2952|2944.3|2951.86|2944.16|27
1651698580000|2022-05-04 21:09:40|2951.89|2944.19|2951.28|2943.58|2951.89|2944.19|2951.28|2943.58|24
1651698590000|2022-05-04 21:09:50|2951.25|2943.55|2951.48|2943.78|2951.51|2943.81|2951.25|2943.55|28
1651698600000|2022-05-04 21:10:00|2951.59|2943.89|2951.53|2943.83|2951.77|2944.07|2950.8|2943.1|22
1651698610000|2022-05-04 21:10:10|2950.82|2943.12|2951.51|2943.81|2951.77|2944.07|2950.8|2943.1|22
1651698620000|2022-05-04 21:10:20|2950.82|2943.12|2952.19|2944.49|2952.19|2944.49|2950.82|2943.12|31
1651698630000|2022-05-04 21:10:30|2951.66|2943.96|2952.06|2944.36|2952.33|2944.63|2951.66|2943.96|30
1651698640000|2022-05-04 21:10:40|2951.06|2943.36|2951.98|2944.28|2952.33|2944.63|2951.03|2943.33|22
1651698650000|2022-05-04 21:10:50|2952.33|2944.63|2952.26|2944.56|2952.33|2944.63|2951.3|2943.6|15
1651698660000|2022-05-04 21:11:00|2951.53|2943.83|2951.94|2944.24|2952.26|2944.56|2951.53|2943.83|12
1651698670000|2022-05-04 21:11:10|2951.53|2943.83|2951.97|2944.27|2952.32|2944.62|2951.41|2943.71|19
1651698680000|2022-05-04 21:11:20|2952.32|2944.62|2952.22|2944.52|2952.32|2944.62|2951.53|2943.83|22
1651698690000|2022-05-04 21:11:30|2952.15|2944.45|2952.26|2944.56|2952.33|2944.63|2951.65|2943.95|21
1651698700000|2022-05-04 21:11:40|2952.2|2944.5|2952.12|2944.42|2952.36|2944.66|2951.65|2943.95|23
1651698710000|2022-05-04 21:11:50|2952.24|2944.54|2951.68|2943.98|2952.5|2944.8|2951.53|2943.83|24
1651698720000|2022-05-04 21:12:00|2951.66|2943.96|2951.78|2944.08|2951.85|2944.15|2951.53|2943.83|31
1651698730000|2022-05-04 21:12:10|2951.83|2944.13|2952.54|2944.84|2952.64|2944.94|2951.58|2943.88|28
1651698740000|2022-05-04 21:12:20|2952.55|2944.85|2952.62|2944.92|2952.63|2944.93|2952.49|2944.79|17
1651698750000|2022-05-04 21:12:30|2952.57|2944.87|2952.44|2944.74|2952.69|2944.99|2952.44|2944.74|25
1651698760000|2022-05-04 21:12:40|2952.45|2944.75|2952.45|2944.75|2952.52|2944.82|2952.42|2944.72|25
1651698770000|2022-05-04 21:12:50|2952.44|2944.74|2952.39|2944.69|2952.44|2944.74|2952.27|2944.57|28
1651698780000|2022-05-04 21:13:00|2952.36|2944.66|2952.36|2944.66|2952.38|2944.68|2952.25|2944.55|9
1651698790000|2022-05-04 21:13:10|2952.38|2944.68|2952.29|2944.59|2952.41|2944.71|2951.89|2944.19|19
1651698800000|2022-05-04 21:13:20|2952.22|2944.52|2952.36|2944.66|2952.38|2944.68|2951.86|2944.16|16
1651698810000|2022-05-04 21:13:30|2952.38|2944.68|2952.32|2944.62|2952.38|2944.68|2951.73|2944.03|10
1651698820000|2022-05-04 21:13:40|2952.12|2944.42|2952.28|2944.58|2952.3|2944.6|2951.79|2944.09|16
1651698830000|2022-05-04 21:13:50|2952.24|2944.54|2952.25|2944.55|2952.38|2944.68|2951.72|2944.02|15
1651698840000|2022-05-04 21:14:00|2951.72|2944.02|2951.97|2944.27|2952.15|2944.45|2951.58|2943.88|17
1651698850000|2022-05-04 21:14:10|2951.96|2944.26|2951.79|2944.09|2952.16|2944.46|2951.5|2943.8|30
1651698860000|2022-05-04 21:14:20|2951.58|2943.88|2952.15|2944.45|2952.24|2944.54|2951.52|2943.82|15
1651698870000|2022-05-04 21:14:30|2952.12|2944.42|2951.91|2944.21|2952.12|2944.42|2951.91|2944.21|4
1651698890000|2022-05-04 21:14:50|2951.89|2944.19|2951.91|2944.21|2951.91|2944.21|2951.85|2944.15|3
1651698900000|2022-05-04 21:15:00|2951.82|2944.12|2951.82|2944.12|2951.82|2944.12|2951.81|2944.11|5
1651698910000|2022-05-04 21:15:10|2951.81|2944.11|2951.73|2944.03|2951.85|2944.15|2951.73|2944.03|15
1651698920000|2022-05-04 21:15:20|2951.81|2944.11|2951.73|2944.03|2951.82|2944.12|2951.54|2943.84|21
1651698930000|2022-05-04 21:15:30|2951.66|2943.96|2951.34|2943.64|2951.81|2944.11|2950.93|2943.23|26
1651698940000|2022-05-04 21:15:40|2951.66|2943.96|2950.7|2943|2951.66|2943.96|2950.63|2942.93|33
1651698950000|2022-05-04 21:15:50|2950.93|2943.23|2950.84|2943.14|2951.21|2943.51|2950.62|2942.92|27
1651698960000|2022-05-04 21:16:00|2950.77|2943.07|2950.84|2943.14|2951.16|2943.46|2950.18|2942.48|26
1651698970000|2022-05-04 21:16:10|2951|2943.3|2950.4|2942.7|2951.21|2943.51|2950.4|2942.7|23
1651698980000|2022-05-04 21:16:20|2950.72|2943.02|2950.4|2942.7|2951.66|2943.96|2950.4|2942.7|23
1651698990000|2022-05-04 21:16:30|2950.91|2943.21|2949.71|2942.01|2951.66|2943.96|2949.5|2941.8|22
1651699000000|2022-05-04 21:16:40|2949.5|2941.8|2949.5|2941.8|2949.71|2942.01|2949.41|2941.71|14
1651699010000|2022-05-04 21:16:50|2949.6|2941.9|2949.78|2942.08|2949.78|2942.08|2949.6|2941.9|10
1651699020000|2022-05-04 21:17:00|2949.77|2942.07|2949.97|2942.27|2950.13|2942.43|2949.77|2942.07|25
1651699030000|2022-05-04 21:17:10|2950.04|2942.34|2949.76|2942.06|2950.04|2942.34|2949.75|2942.05|29
1651699040000|2022-05-04 21:17:20|2949.75|2942.05|2949.71|2942.01|2949.76|2942.06|2949.7|2942|20
1651699050000|2022-05-04 21:17:30|2949.7|2942|2949.23|2941.53|2949.86|2942.16|2949.19|2941.49|32
1651699060000|2022-05-04 21:17:40|2949.19|2941.49|2949.48|2941.78|2949.72|2942.02|2949.02|2941.32|24
1651699070000|2022-05-04 21:17:50|2949.47|2941.77|2948.18|2940.48|2949.61|2941.91|2948.18|2940.48|27
1651699080000|2022-05-04 21:18:00|2948.17|2940.47|2948.74|2941.04|2948.76|2941.06|2948.17|2940.47|24
1651699090000|2022-05-04 21:18:10|2948.58|2940.88|2948.71|2941.01|2948.94|2941.24|2948.54|2940.84|29
1651699100000|2022-05-04 21:18:20|2948.7|2941|2948.61|2940.91|2948.71|2941.01|2948.57|2940.87|29
1651699110000|2022-05-04 21:18:30|2948.6|2940.9|2948.63|2940.93|2948.78|2941.08|2948.56|2940.86|20
1651699120000|2022-05-04 21:18:40|2948.6|2940.9|2948.51|2940.81|2948.75|2941.05|2948.51|2940.81|21
1651699130000|2022-05-04 21:18:50|2948.67|2940.97|2948.83|2941.13|2949.05|2941.35|2948.58|2940.88|26
1651699140000|2022-05-04 21:19:00|2948.8|2941.1|2948.82|2941.12|2949.29|2941.59|2948.49|2940.79|29
1651699150000|2022-05-04 21:19:10|2948.63|2940.93|2948.99|2941.29|2948.99|2941.29|2948.63|2940.93|20
1651699160000|2022-05-04 21:19:20|2949.01|2941.31|2948.63|2940.93|2949.29|2941.59|2948.24|2940.54|23
1651699170000|2022-05-04 21:19:30|2948.5|2940.8|2948.65|2940.95|2948.86|2941.16|2948.47|2940.77|30
1651699180000|2022-05-04 21:19:40|2948.64|2940.94|2948.55|2940.85|2948.86|2941.16|2948.44|2940.74|31
1651699190000|2022-05-04 21:19:50|2948.36|2940.66|2948.86|2941.16|2948.86|2941.16|2947.88|2940.18|22
1651699200000|2022-05-04 21:20:00|2948.64|2940.94|2948.62|2940.92|2948.73|2941.03|2948.09|2940.39|25
1651699210000|2022-05-04 21:20:10|2948.56|2940.86|2948.96|2941.26|2948.96|2941.26|2948.33|2940.63|23
1651699220000|2022-05-04 21:20:20|2948.88|2941.18|2948.73|2941.03|2948.88|2941.18|2948.71|2941.01|16
1651699230000|2022-05-04 21:20:30|2948.71|2941.01|2948.88|2941.18|2948.88|2941.18|2948.59|2940.89|18
1651699240000|2022-05-04 21:20:40|2948.77|2941.07|2948.91|2941.21|2949.34|2941.64|2948.59|2940.89|27
1651699250000|2022-05-04 21:20:50|2948.92|2941.22|2949.05|2941.35|2949.18|2941.48|2948.87|2941.17|31
1651699260000|2022-05-04 21:21:00|2949.35|2941.65|2949.68|2941.98|2949.68|2941.98|2948.84|2941.14|31
1651699270000|2022-05-04 21:21:10|2949.67|2941.97|2949.61|2941.91|2949.68|2941.98|2948.6|2940.9|33
1651699280000|2022-05-04 21:21:20|2949.59|2941.89|2950.22|2942.52|2950.22|2942.52|2949.05|2941.35|34
1651699290000|2022-05-04 21:21:30|2950.21|2942.51|2950.36|2942.66|2950.72|2943.02|2949.86|2942.16|37
1651699300000|2022-05-04 21:21:40|2950.2|2942.5|2950.01|2942.31|2950.45|2942.75|2949.73|2942.03|35
1651699310000|2022-05-04 21:21:50|2950.02|2942.32|2950.22|2942.52|2950.29|2942.59|2949.55|2941.85|37
1651699320000|2022-05-04 21:22:00|2950.09|2942.39|2949.23|2941.53|2950.27|2942.57|2949.05|2941.35|36
1651699330000|2022-05-04 21:22:10|2949.28|2941.58|2950.15|2942.45|2950.42|2942.72|2949.2|2941.5|34
1651699340000|2022-05-04 21:22:20|2950.14|2942.44|2950.2|2942.5|2950.42|2942.72|2949.19|2941.49|31
1651699350000|2022-05-04 21:22:30|2950.35|2942.65|2950.26|2942.56|2950.36|2942.66|2950.1|2942.4|20
1651699360000|2022-05-04 21:22:40|2950.11|2942.41|2949.82|2942.12|2950.32|2942.62|2949.77|2942.07|28
1651699370000|2022-05-04 21:22:50|2949.77|2942.07|2949.46|2941.76|2949.82|2942.12|2949.46|2941.76|16
1651699380000|2022-05-04 21:23:00|2949.54|2941.84|2948.74|2941.04|2949.54|2941.84|2948.73|2941.03|23
1651699390000|2022-05-04 21:23:10|2948.75|2941.05|2948.87|2941.17|2948.87|2941.17|2948.73|2941.03|17
1651699400000|2022-05-04 21:23:20|2948.78|2941.08|2948.64|2940.94|2949|2941.3|2948.53|2940.83|16
1651699410000|2022-05-04 21:23:30|2948.53|2940.83|2948.57|2940.87|2948.86|2941.16|2948.38|2940.68|19
1651699420000|2022-05-04 21:23:40|2948.54|2940.84|2948.58|2940.88|2948.86|2941.16|2948.4|2940.7|20
1651699430000|2022-05-04 21:23:50|2948.56|2940.86|2948.53|2940.83|2948.68|2940.98|2948.4|2940.7|16
1651699440000|2022-05-04 21:24:00|2948.49|2940.79|2948.67|2940.97|2948.68|2940.98|2948.38|2940.68|25
1651699450000|2022-05-04 21:24:10|2948.62|2940.92|2948.85|2941.15|2948.86|2941.16|2948.4|2940.7|15
1651699460000|2022-05-04 21:24:20|2948.82|2941.12|2949.38|2941.68|2949.57|2941.87|2948.43|2940.73|32
1651699470000|2022-05-04 21:24:30|2948.49|2940.79|2948.84|2941.14|2949.39|2941.69|2948.45|2940.75|26
1651699480000|2022-05-04 21:24:40|2948.86|2941.16|2948.81|2941.11|2948.87|2941.17|2948.81|2941.11|17
1651699490000|2022-05-04 21:24:50|2948.84|2941.14|2948.76|2941.06|2948.88|2941.18|2948.76|2941.06|14
1651699500000|2022-05-04 21:25:00|2948.74|2941.04|2948.71|2941.01|2948.75|2941.05|2948.71|2941.01|7
1651699510000|2022-05-04 21:25:10|2948.72|2941.02|2948.53|2940.83|2948.72|2941.02|2948.33|2940.63|19
1651699520000|2022-05-04 21:25:20|2948.71|2941.01|2948.86|2941.16|2948.86|2941.16|2948.28|2940.58|21
1651699530000|2022-05-04 21:25:30|2948.85|2941.15|2948.71|2941.01|2949.05|2941.35|2948.28|2940.58|29
1651699540000|2022-05-04 21:25:40|2948.44|2940.74|2948.86|2941.16|2948.88|2941.18|2948.33|2940.63|27
1651699550000|2022-05-04 21:25:50|2948.34|2940.64|2948.89|2941.19|2949.05|2941.35|2948.28|2940.58|22
1651699560000|2022-05-04 21:26:00|2948.88|2941.18|2948.68|2940.98|2948.9|2941.2|2948.33|2940.63|24
1651699570000|2022-05-04 21:26:10|2948.89|2941.19|2948.4|2940.7|2948.9|2941.2|2948.33|2940.63|22
1651699580000|2022-05-04 21:26:20|2948.75|2941.05|2948.98|2941.28|2948.98|2941.28|2948.38|2940.68|22
1651699590000|2022-05-04 21:26:30|2948.77|2941.07|2948.74|2941.04|2949.2|2941.5|2948.38|2940.68|31
1651699600000|2022-05-04 21:26:40|2948.77|2941.07|2948.79|2941.09|2948.98|2941.28|2948.38|2940.68|19
1651699610000|2022-05-04 21:26:50|2948.74|2941.04|2948.9|2941.2|2948.95|2941.25|2948.38|2940.68|28
1651699620000|2022-05-04 21:27:00|2948.88|2941.18|2948.96|2941.26|2949.2|2941.5|2948.38|2940.68|29
1651699630000|2022-05-04 21:27:10|2948.91|2941.21|2948.96|2941.26|2948.98|2941.28|2948.44|2940.74|23
1651699640000|2022-05-04 21:27:20|2948.94|2941.24|2948.98|2941.28|2948.98|2941.28|2948.94|2941.24|5
1651699650000|2022-05-04 21:27:30|2949.13|2941.43|2949.22|2941.52|2949.29|2941.59|2949.01|2941.31|13
1651699660000|2022-05-04 21:27:40|2949.13|2941.43|2949.51|2941.81|2950.02|2942.32|2949.13|2941.43|32
1651699670000|2022-05-04 21:27:50|2949.52|2941.82|2949.67|2941.97|2950.25|2942.55|2949.37|2941.67|34
1651699680000|2022-05-04 21:28:00|2949.15|2941.45|2950.1|2942.4|2950.3|2942.6|2949.15|2941.45|35
1651699690000|2022-05-04 21:28:10|2950.39|2942.69|2950.72|2943.02|2950.82|2943.12|2950.23|2942.53|37
1651699700000|2022-05-04 21:28:20|2950.75|2943.05|2950.79|2943.09|2951.23|2943.53|2950.06|2942.36|35
1651699710000|2022-05-04 21:28:30|2950.52|2942.82|2951.21|2943.51|2951.21|2943.51|2950.52|2942.82|32
1651699720000|2022-05-04 21:28:40|2950.8|2943.1|2951.03|2943.33|2951.26|2943.56|2950.75|2943.05|30
1651699730000|2022-05-04 21:28:50|2951.11|2943.41|2951.1|2943.4|2951.43|2943.73|2950.76|2943.06|34
1651699740000|2022-05-04 21:29:00|2951.09|2943.39|2949.32|2941.62|2951.39|2943.69|2949.32|2941.62|35
1651699750000|2022-05-04 21:29:10|2950.69|2942.99|2950.14|2942.44|2951.03|2943.33|2949.26|2941.56|25
1651699760000|2022-05-04 21:29:20|2949.52|2941.82|2950.22|2942.52|2951.03|2943.33|2949.52|2941.82|22
1651699770000|2022-05-04 21:29:30|2949.69|2941.99|2950.27|2942.57|2950.41|2942.71|2949.69|2941.99|13
1651699780000|2022-05-04 21:29:40|2950.22|2942.52|2950.22|2942.52|2950.64|2942.94|2949.28|2941.58|20
1651699790000|2022-05-04 21:29:50|2951.03|2943.33|2949.69|2941.99|2951.03|2943.33|2949.28|2941.58|32
1651699800000|2022-05-04 21:30:00|2949.7|2942|2949.69|2941.99|2949.85|2942.15|2949.28|2941.58|18
1651699810000|2022-05-04 21:30:10|2949.74|2942.04|2949.28|2941.58|2949.74|2942.04|2949.28|2941.58|11
1651699820000|2022-05-04 21:30:20|2949.69|2941.99|2949.69|2941.99|2949.85|2942.15|2949.28|2941.58|16
1651699830000|2022-05-04 21:30:30|2949.74|2942.04|2949.69|2941.99|2949.75|2942.05|2949.28|2941.58|18
1651699840000|2022-05-04 21:30:40|2949.74|2942.04|2949.7|2942|2949.75|2942.05|2949.69|2941.99|12
1651699850000|2022-05-04 21:30:50|2949.69|2941.99|2949.7|2942|2949.75|2942.05|2949.68|2941.98|16
1651699860000|2022-05-04 21:31:00|2949.71|2942.01|2949.55|2941.85|2949.71|2942.01|2949.26|2941.56|21
1651699870000|2022-05-04 21:31:10|2949.54|2941.84|2949.49|2941.79|2949.82|2942.12|2949.26|2941.56|27
1651699880000|2022-05-04 21:31:20|2949.26|2941.56|2949.44|2941.74|2949.52|2941.82|2949.26|2941.56|22
1651699890000|2022-05-04 21:31:30|2949.43|2941.73|2949.44|2941.74|2949.63|2941.93|2949.26|2941.56|23
1651699900000|2022-05-04 21:31:40|2949.51|2941.81|2949.44|2941.74|2949.52|2941.82|2949.3|2941.6|18
1651699910000|2022-05-04 21:31:50|2949.51|2941.81|2949.41|2941.71|2949.51|2941.81|2949.26|2941.56|19
1651699920000|2022-05-04 21:32:00|2949.33|2941.63|2949.45|2941.75|2949.54|2941.84|2949.3|2941.6|14
1651699930000|2022-05-04 21:32:10|2949.41|2941.71|2949.45|2941.75|2949.45|2941.75|2949.3|2941.6|9
1651699940000|2022-05-04 21:32:20|2949.43|2941.73|2949.45|2941.75|2949.45|2941.75|2949.43|2941.73|2
1651699960000|2022-05-04 21:32:40|2949.43|2941.73|2949.45|2941.75|2949.45|2941.75|2949.43|2941.73|2
1651699980000|2022-05-04 21:33:00|2949.43|2941.73|2949.43|2941.73|2949.44|2941.74|2949.43|2941.73|3
1651699990000|2022-05-04 21:33:10|2949.39|2941.69|2949.4|2941.7|2949.46|2941.76|2949.26|2941.56|15
1651700000000|2022-05-04 21:33:20|2949.37|2941.67|2949.28|2941.58|2949.39|2941.69|2949.01|2941.31|9
1651700010000|2022-05-04 21:33:30|2949.3|2941.6|2948.85|2941.15|2949.33|2941.63|2948.85|2941.15|24
1651700020000|2022-05-04 21:33:40|2948.88|2941.18|2949|2941.3|2949.26|2941.56|2947.88|2940.18|27
1651700030000|2022-05-04 21:33:50|2949.01|2941.31|2948.86|2941.16|2949.26|2941.56|2948.46|2940.76|31
1651700040000|2022-05-04 21:34:00|2948.85|2941.15|2948.97|2941.27|2948.98|2941.28|2948.85|2941.15|10
1651700050000|2022-05-04 21:34:10|2948.98|2941.28|2948.7|2941|2948.98|2941.28|2948.7|2941|7
1651700060000|2022-05-04 21:34:20|2948.68|2940.98|2948.8|2941.1|2948.99|2941.29|2948.63|2940.93|10
1651700070000|2022-05-04 21:34:30|2948.99|2941.29|2949.02|2941.32|2949.02|2941.32|2948.98|2941.28|13
1651700080000|2022-05-04 21:34:40|2949.01|2941.31|2949|2941.3|2949.02|2941.32|2949|2941.3|12
1651700090000|2022-05-04 21:34:50|2949.02|2941.32|2949.1|2941.4|2949.32|2941.62|2948.87|2941.17|8
1651700100000|2022-05-04 21:35:00|2949.32|2941.62|2949.16|2941.46|2949.43|2941.73|2949.14|2941.44|7
1651700110000|2022-05-04 21:35:10|2949.41|2941.71|2949.41|2941.71|2949.49|2941.79|2948.89|2941.19|5
1651700120000|2022-05-04 21:35:20|2948.87|2941.17|2949.55|2941.85|2949.59|2941.89|2948.87|2941.17|16
1651700130000|2022-05-04 21:35:30|2949.54|2941.84|2949.54|2941.84|2949.55|2941.85|2949.54|2941.84|11
1651700150000|2022-05-04 21:35:50|2949.55|2941.85|2949.57|2941.87|2949.57|2941.87|2949.55|2941.85|8
1651700160000|2022-05-04 21:36:00|2949.56|2941.86|2949.6|2941.9|2949.6|2941.9|2949.56|2941.86|22
1651700170000|2022-05-04 21:36:10|2949.59|2941.89|2949.59|2941.89|2949.6|2941.9|2949.59|2941.89|7
1651700180000|2022-05-04 21:36:20|2949.57|2941.87|2949.57|2941.87|2949.57|2941.87|2949.56|2941.86|7
1651700190000|2022-05-04 21:36:30|2949.56|2941.86|2949.57|2941.87|2949.57|2941.87|2948.95|2941.25|26
1651700200000|2022-05-04 21:36:40|2949.3|2941.6|2948.93|2941.23|2949.56|2941.86|2948.73|2941.03|24
1651700210000|2022-05-04 21:36:50|2949.56|2941.86|2949.59|2941.89|2949.59|2941.89|2948.93|2941.23|8
1651700220000|2022-05-04 21:37:00|2949.26|2941.56|2949.68|2941.98|2949.68|2941.98|2949.26|2941.56|9
1651700230000|2022-05-04 21:37:10|2949.65|2941.95|2949.26|2941.56|2949.94|2942.24|2948.91|2941.21|19
1651700240000|2022-05-04 21:37:20|2948.78|2941.08|2950.05|2942.35|2950.05|2942.35|2948.78|2941.08|17
1651700250000|2022-05-04 21:37:30|2948.98|2941.28|2949.41|2941.71|2950.05|2942.35|2948.98|2941.28|17
1651700260000|2022-05-04 21:37:40|2949.37|2941.67|2949.72|2942.02|2949.72|2942.02|2948.98|2941.28|8
1651700290000|2022-05-04 21:38:10|2949.68|2941.98|2949.68|2941.98|2949.68|2941.98|2949.68|2941.98|1
1651700300000|2022-05-04 21:38:20|2949.66|2941.96|2949.68|2941.98|2949.68|2941.98|2949.66|2941.96|4
1651700310000|2022-05-04 21:38:30|2949.66|2941.96|2949.68|2941.98|2949.68|2941.98|2949.66|2941.96|16
1651700320000|2022-05-04 21:38:40|2949.66|2941.96|2949.51|2941.81|2949.68|2941.98|2949.47|2941.77|30
1651700330000|2022-05-04 21:38:50|2949.37|2941.67|2949.42|2941.72|2949.43|2941.73|2949.26|2941.56|10
1651700340000|2022-05-04 21:39:00|2949.26|2941.56|2949.39|2941.69|2949.62|2941.92|2949.08|2941.38|15
1651700350000|2022-05-04 21:39:10|2949.4|2941.7|2949.65|2941.95|2949.65|2941.95|2949.37|2941.67|8
1651700360000|2022-05-04 21:39:20|2949.4|2941.7|2949.43|2941.73|2949.65|2941.95|2949.14|2941.44|12
1651700370000|2022-05-04 21:39:30|2949.14|2941.44|2949.38|2941.68|2949.6|2941.9|2949.14|2941.44|16
1651700380000|2022-05-04 21:39:40|2949.6|2941.9|2949.36|2941.66|2949.6|2941.9|2949.14|2941.44|9
1651700390000|2022-05-04 21:39:50|2949.59|2941.89|2949.36|2941.66|2949.59|2941.89|2949.36|2941.66|6
1651700400000|2022-05-04 21:40:00|2949.59|2941.89|2949.35|2941.65|2949.59|2941.89|2949.08|2941.38|6
1651700410000|2022-05-04 21:40:10|2949.36|2941.66|2949.26|2941.56|2949.56|2941.86|2949.08|2941.38|17
1651700420000|2022-05-04 21:40:20|2949.56|2941.86|2949.57|2941.87|2949.75|2942.05|2949.14|2941.44|11
1651700430000|2022-05-04 21:40:30|2949.08|2941.38|2948.64|2940.94|2949.57|2941.87|2948.63|2940.93|30
1651700440000|2022-05-04 21:40:40|2948.77|2941.07|2948.96|2941.26|2948.97|2941.27|2948.28|2940.58|30
1651700450000|2022-05-04 21:40:50|2948.97|2941.27|2947.87|2940.17|2948.97|2941.27|2947.87|2940.17|26
1651700460000|2022-05-04 21:41:00|2948.09|2940.39|2947.77|2940.07|2948.09|2940.39|2947.76|2940.06|13
1651700470000|2022-05-04 21:41:10|2947.84|2940.14|2947.71|2940.01|2947.84|2940.14|2947.65|2939.95|17
1651700480000|2022-05-04 21:41:20|2947.69|2939.99|2947.54|2939.84|2947.69|2939.99|2947.52|2939.82|12
1651700490000|2022-05-04 21:41:30|2947.52|2939.82|2947.19|2939.49|2947.53|2939.83|2947.19|2939.49|10
1651700500000|2022-05-04 21:41:40|2947.2|2939.5|2947.08|2939.38|2947.2|2939.5|2946.73|2939.03|15
1651700510000|2022-05-04 21:41:50|2947.07|2939.37|2946.65|2938.95|2947.1|2939.4|2946.58|2938.88|27
1651700520000|2022-05-04 21:42:00|2946.63|2938.93|2946.88|2939.18|2947.03|2939.33|2946.43|2938.73|23
1651700530000|2022-05-04 21:42:10|2946.89|2939.19|2946.53|2938.83|2946.89|2939.19|2946.33|2938.63|21
1651700540000|2022-05-04 21:42:20|2946.48|2938.78|2946.57|2938.87|2947.03|2939.33|2946.16|2938.46|20
1651700550000|2022-05-04 21:42:30|2946.16|2938.46|2946.14|2938.44|2946.57|2938.87|2946.13|2938.43|10
1651700560000|2022-05-04 21:42:40|2946.57|2938.87|2945.88|2938.18|2947.03|2939.33|2945.88|2938.18|24
1651700570000|2022-05-04 21:42:50|2946.36|2938.66|2946.19|2938.49|2946.37|2938.67|2945.88|2938.18|22
1651700580000|2022-05-04 21:43:00|2946.31|2938.61|2946.11|2938.41|2946.36|2938.66|2946.04|2938.34|18
1651700590000|2022-05-04 21:43:10|2946.12|2938.42|2946.35|2938.65|2946.47|2938.77|2946.03|2938.33|16
1651700600000|2022-05-04 21:43:20|2946.36|2938.66|2945.94|2938.24|2946.36|2938.66|2945.94|2938.24|19
1651700610000|2022-05-04 21:43:30|2946.09|2938.39|2943.69|2935.99|2946.09|2938.39|2943.63|2935.93|20
1651700620000|2022-05-04 21:43:40|2944.17|2936.47|2943.08|2935.38|2944.17|2936.47|2943.08|2935.38|28
1651700630000|2022-05-04 21:43:50|2943.31|2935.61|2942.78|2935.08|2943.63|2935.93|2942.78|2935.08|19
1651700640000|2022-05-04 21:44:00|2942.76|2935.06|2942.67|2934.97|2942.76|2935.06|2942.51|2934.81|20
1651700650000|2022-05-04 21:44:10|2942.71|2935.01|2942.3|2934.6|2942.82|2935.12|2942.3|2934.6|26
1651700660000|2022-05-04 21:44:20|2942.29|2934.59|2941.94|2934.24|2942.29|2934.59|2941.68|2933.98|15
1651700670000|2022-05-04 21:44:30|2941.4|2933.7|2941.16|2933.46|2941.4|2933.7|2940.97|2933.27|29
1651700680000|2022-05-04 21:44:40|2941.2|2933.5|2941.1|2933.4|2941.21|2933.51|2941.1|2933.4|22
1651700690000|2022-05-04 21:44:50|2941.09|2933.39|2940.38|2932.68|2941.09|2933.39|2940.19|2932.49|18
1651700700000|2022-05-04 21:45:00|2940.7|2933|2941.82|2934.12|2941.82|2934.12|2940.67|2932.97|12
1651700710000|2022-05-04 21:45:10|2941.79|2934.09|2941.63|2933.93|2941.9|2934.2|2941.63|2933.93|8
1651700720000|2022-05-04 21:45:20|2941.8|2934.1|2942.53|2934.83|2942.54|2934.84|2941.8|2934.1|7
1651700730000|2022-05-04 21:45:30|2942.56|2934.86|2941.78|2934.08|2942.65|2934.95|2941.67|2933.97|14
1651700740000|2022-05-04 21:45:40|2941.86|2934.16|2941.88|2934.18|2941.92|2934.22|2941.78|2934.08|22
1651700750000|2022-05-04 21:45:50|2941.89|2934.19|2942.01|2934.31|2942.01|2934.31|2941.89|2934.19|2
1651700760000|2022-05-04 21:46:00|2941.86|2934.16|2943.21|2935.51|2943.52|2935.82|2941.86|2934.16|16
1651700770000|2022-05-04 21:46:10|2943.2|2935.5|2943.3|2935.6|2943.3|2935.6|2942.6|2934.9|13
1651700790000|2022-05-04 21:46:30|2943.33|2935.63|2943.29|2935.59|2943.33|2935.63|2942.99|2935.29|5
1651700810000|2022-05-04 21:46:50|2943.27|2935.57|2943.41|2935.71|2943.41|2935.71|2943.27|2935.57|4
1651700820000|2022-05-04 21:47:00|2943.27|2935.57|2943.4|2935.7|2943.41|2935.71|2943.26|2935.56|9
1651700830000|2022-05-04 21:47:10|2943.26|2935.56|2943.4|2935.7|2943.4|2935.7|2942.25|2934.55|9
1651700840000|2022-05-04 21:47:20|2942.73|2935.03|2942.02|2934.32|2943.86|2936.16|2941.88|2934.18|24
1651700850000|2022-05-04 21:47:30|2942.5|2934.8|2942.77|2935.07|2943.07|2935.37|2941.86|2934.16|31
1651700860000|2022-05-04 21:47:40|2942.78|2935.08|2941.83|2934.13|2942.83|2935.13|2941.83|2934.13|18
1651700870000|2022-05-04 21:47:50|2942.45|2934.75|2942.15|2934.45|2942.45|2934.75|2941.68|2933.98|19
1651700880000|2022-05-04 21:48:00|2941.68|2933.98|2940.94|2933.24|2941.96|2934.26|2940.45|2932.75|32
1651700890000|2022-05-04 21:48:10|2941|2933.3|2941.01|2933.31|2941.02|2933.32|2940.45|2932.75|11
1651700900000|2022-05-04 21:48:20|2941.13|2933.43|2940.84|2933.14|2941.24|2933.54|2940.69|2932.99|12
1651700910000|2022-05-04 21:48:30|2940.86|2933.16|2940.96|2933.26|2941.24|2933.54|2940.44|2932.74|12
1651700920000|2022-05-04 21:48:40|2940.95|2933.25|2940.95|2933.25|2940.95|2933.25|2940.95|2933.25|1
1651700930000|2022-05-04 21:48:50|2940.84|2933.14|2940.42|2932.72|2940.85|2933.15|2940.42|2932.72|12
1651700940000|2022-05-04 21:49:00|2940.52|2932.82|2940.52|2932.82|2940.52|2932.82|2940.52|2932.82|1
1651700950000|2022-05-04 21:49:10|2940.69|2932.99|2940.79|2933.09|2940.79|2933.09|2940.65|2932.95|6
1651700960000|2022-05-04 21:49:20|2940.34|2932.64|2940.54|2932.84|2940.78|2933.08|2940.34|2932.64|13
1651700970000|2022-05-04 21:49:30|2940.56|2932.86|2940.59|2932.89|2940.6|2932.9|2940.53|2932.83|6
1651700980000|2022-05-04 21:49:40|2940.01|2932.31|2940.01|2932.31|2940.91|2933.21|2940.01|2932.31|23
1651700990000|2022-05-04 21:49:50|2940.33|2932.63|2940.69|2932.99|2940.73|2933.03|2940.01|2932.31|9
1651701000000|2022-05-04 21:50:00|2940.35|2932.65|2940.08|2932.38|2940.82|2933.12|2940.01|2932.31|15
1651701010000|2022-05-04 21:50:10|2940.43|2932.73|2940.7|2933|2941.85|2934.15|2939.98|2932.28|31
1651701020000|2022-05-04 21:50:20|2940.32|2932.62|2941.28|2933.58|2941.47|2933.77|2940.11|2932.41|23
1651701030000|2022-05-04 21:50:30|2940.1|2932.4|2940.71|2933.01|2941.47|2933.77|2940.08|2932.38|28
1651701040000|2022-05-04 21:50:40|2940.67|2932.97|2941.43|2933.73|2941.43|2933.73|2940.08|2932.38|25
1651701050000|2022-05-04 21:50:50|2940.11|2932.41|2941.29|2933.59|2941.78|2934.08|2939.98|2932.28|26
1651701060000|2022-05-04 21:51:00|2941.01|2933.31|2941.19|2933.49|2941.78|2934.08|2939.98|2932.28|16
1651701070000|2022-05-04 21:51:10|2941.56|2933.86|2940.12|2932.42|2941.56|2933.86|2939.98|2932.28|21
1651701080000|2022-05-04 21:51:20|2940.58|2932.88|2940.11|2932.41|2941.57|2933.87|2940.11|2932.41|21
1651701090000|2022-05-04 21:51:30|2940.56|2932.86|2941.01|2933.31|2941.02|2933.32|2940.11|2932.41|8
1651701100000|2022-05-04 21:51:40|2940.97|2933.27|2940.63|2932.93|2940.97|2933.27|2940.63|2932.93|14
1651701110000|2022-05-04 21:51:50|2940.65|2932.95|2940.62|2932.92|2940.65|2932.95|2940.62|2932.92|2
1651701130000|2022-05-04 21:52:10|2940.64|2932.94|2940.59|2932.89|2940.64|2932.94|2940.59|2932.89|2
1651701150000|2022-05-04 21:52:30|2940.54|2932.84|2940.09|2932.39|2940.54|2932.84|2940.09|2932.39|10
1651701160000|2022-05-04 21:52:40|2940.28|2932.58|2939.83|2932.13|2940.6|2932.9|2939.53|2931.83|24
1651701170000|2022-05-04 21:52:50|2940.49|2932.79|2940.08|2932.38|2940.6|2932.9|2939.53|2931.83|21
1651701180000|2022-05-04 21:53:00|2940.13|2932.43|2939.83|2932.13|2940.53|2932.83|2939.53|2931.83|16
1651701190000|2022-05-04 21:53:10|2940.44|2932.74|2939.83|2932.13|2940.44|2932.74|2939.79|2932.09|31
1651701200000|2022-05-04 21:53:20|2940.03|2932.33|2940.1|2932.4|2940.3|2932.6|2939.69|2931.99|25
1651701210000|2022-05-04 21:53:30|2939.58|2931.88|2940.52|2932.82|2940.52|2932.82|2939.57|2931.87|33
1651701220000|2022-05-04 21:53:40|2940.44|2932.74|2940.53|2932.83|2940.55|2932.85|2940.44|2932.74|9
1651701230000|2022-05-04 21:53:50|2940.52|2932.82|2940.45|2932.75|2940.53|2932.83|2940.45|2932.75|7
1651701240000|2022-05-04 21:54:00|2940.46|2932.76|2940.46|2932.76|2940.46|2932.76|2940.45|2932.75|13
1651701250000|2022-05-04 21:54:10|2940.44|2932.74|2939.47|2931.77|2940.44|2932.74|2939.47|2931.77|8
1651701260000|2022-05-04 21:54:20|2939.42|2931.72|2939.23|2931.53|2939.42|2931.72|2939.23|2931.53|15
1651701270000|2022-05-04 21:54:30|2939.25|2931.55|2939.55|2931.85|2939.69|2931.99|2938.74|2931.04|16
1651701280000|2022-05-04 21:54:40|2939.68|2931.98|2939.46|2931.76|2939.68|2931.98|2939.34|2931.64|6
1651701290000|2022-05-04 21:54:50|2939.53|2931.83|2939.58|2931.88|2939.68|2931.98|2939.51|2931.81|4
1651701300000|2022-05-04 21:55:00|2939.69|2931.99|2939.82|2932.12|2939.82|2932.12|2939.69|2931.99|3
1651701310000|2022-05-04 21:55:10|2939.73|2932.03|2939.2|2931.5|2939.73|2932.03|2939.2|2931.5|13
1651701320000|2022-05-04 21:55:20|2939.21|2931.51|2939.29|2931.59|2939.51|2931.81|2939.08|2931.38|17
1651701330000|2022-05-04 21:55:30|2939.03|2931.33|2941.26|2933.56|2942.18|2934.48|2939.03|2931.33|25
1651701340000|2022-05-04 21:55:40|2942.18|2934.48|2942.18|2934.48|2942.49|2934.79|2941.24|2933.54|22
1651701350000|2022-05-04 21:55:50|2942.17|2934.47|2942.49|2934.79|2942.57|2934.87|2941.25|2933.55|12
1651701360000|2022-05-04 21:56:00|2942.06|2934.36|2940.66|2932.96|2942.06|2934.36|2940.66|2932.96|6
1651701370000|2022-05-04 21:56:10|2940.59|2932.89|2939.98|2932.28|2940.63|2932.93|2939.98|2932.28|17
1651701380000|2022-05-04 21:56:20|2939.99|2932.29|2939.99|2932.29|2940|2932.3|2939.98|2932.28|8
1651701400000|2022-05-04 21:56:40|2939.97|2932.27|2939.88|2932.18|2939.97|2932.27|2939.88|2932.18|4
1651701410000|2022-05-04 21:56:50|2939.66|2931.96|2939.52|2931.82|2939.88|2932.18|2939.43|2931.73|15
1651701420000|2022-05-04 21:57:00|2939.67|2931.97|2939.25|2931.55|2939.87|2932.17|2939.25|2931.55|22
1651701430000|2022-05-04 21:57:10|2939.2|2931.5|2939.32|2931.62|2939.75|2932.05|2939.18|2931.48|15
1651701440000|2022-05-04 21:57:20|2939.56|2931.86|2939.56|2931.86|2939.56|2931.86|2939.29|2931.59|7
1651701450000|2022-05-04 21:57:30|2939.31|2931.61|2939.19|2931.49|2939.75|2932.05|2938.73|2931.03|20
1651701460000|2022-05-04 21:57:40|2939.17|2931.47|2937.73|2930.03|2939.47|2931.77|2937.33|2929.63|26
1651701470000|2022-05-04 21:57:50|2938.42|2930.72|2938.95|2931.25|2939.01|2931.31|2938.38|2930.68|25
1651701480000|2022-05-04 21:58:00|2938.96|2931.26|2939.28|2931.58|2939.63|2931.93|2938.91|2931.21|25
1651701490000|2022-05-04 21:58:10|2939.26|2931.56|2938.79|2931.09|2939.27|2931.57|2938.34|2930.64|16
1651701500000|2022-05-04 21:58:20|2938.86|2931.16|2939.36|2931.66|2939.36|2931.66|2938.69|2930.99|29
1651701510000|2022-05-04 21:58:30|2938.74|2931.04|2939.37|2931.67|2939.53|2931.83|2938.74|2931.04|26
1651701520000|2022-05-04 21:58:40|2939.4|2931.7|2939.1|2931.4|2939.4|2931.7|2938.82|2931.12|21
1651701530000|2022-05-04 21:58:50|2939.09|2931.39|2939.21|2931.51|2939.21|2931.51|2938.8|2931.1|24
1651701540000|2022-05-04 21:59:00|2939.39|2931.69|2939.4|2931.7|2939.73|2932.03|2939.13|2931.43|18
1651701550000|2022-05-04 21:59:10|2938.81|2931.11|2939.38|2931.68|2939.75|2932.05|2938.81|2931.11|27
1651701560000|2022-05-04 21:59:20|2939.34|2931.64|2938.59|2930.89|2939.71|2932.01|2938.42|2930.72|23
1651701570000|2022-05-04 21:59:30|2938.57|2930.87|2938.59|2930.89|2939.07|2931.37|2938.19|2930.49|23
1651701580000|2022-05-04 21:59:40|2938.86|2931.16|2938.84|2931.14|2939.27|2931.57|2938.19|2930.49|28
1651701590000|2022-05-04 21:59:50|2938.83|2931.13|2938.88|2931.18|2939.01|2931.31|2938.59|2930.89|21
1651701600000|2022-05-04 22:00:00|2938.81|2931.11|2939.86|2932.16|2940|2932.3|2938.59|2930.89|29
1651701610000|2022-05-04 22:00:10|2939.77|2932.07|2939.45|2931.75|2940.05|2932.35|2939.45|2931.75|20
1651701620000|2022-05-04 22:00:20|2939.47|2931.77|2940.59|2932.89|2940.71|2933.01|2939.47|2931.77|30
1651701630000|2022-05-04 22:00:30|2940.61|2932.91|2940.53|2932.83|2940.63|2932.93|2940.49|2932.79|17
1651701640000|2022-05-04 22:00:40|2940.54|2932.84|2940.72|2933.02|2940.92|2933.22|2940.5|2932.8|29
1651701650000|2022-05-04 22:00:50|2940.73|2933.03|2940.78|2933.08|2940.81|2933.11|2940.73|2933.03|14
1651701660000|2022-05-04 22:01:00|2940.92|2933.22|2940.6|2932.9|2940.95|2933.25|2940.02|2932.32|14
1651701670000|2022-05-04 22:01:10|2940.58|2932.88|2940.27|2932.57|2940.94|2933.24|2939.77|2932.07|25
1651701680000|2022-05-04 22:01:20|2940.28|2932.58|2940.01|2932.31|2940.81|2933.11|2939.77|2932.07|25
1651701690000|2022-05-04 22:01:30|2939.91|2932.21|2939.72|2932.02|2940.26|2932.56|2939.04|2931.34|26
1651701700000|2022-05-04 22:01:40|2939.68|2931.98|2939.77|2932.07|2939.88|2932.18|2939.05|2931.35|25
1651701710000|2022-05-04 22:01:50|2939.74|2932.04|2939.67|2931.97|2939.78|2932.08|2939.58|2931.88|17
1651701720000|2022-05-04 22:02:00|2939.66|2931.96|2939.73|2932.03|2939.79|2932.09|2939.66|2931.96|15
1651701730000|2022-05-04 22:02:10|2939.69|2931.99|2939.7|2932|2939.75|2932.05|2939.67|2931.97|15
1651701740000|2022-05-04 22:02:20|2939.67|2931.97|2939.7|2932|2939.7|2932|2939.66|2931.96|10
1651701750000|2022-05-04 22:02:30|2939.71|2932.01|2939.69|2931.99|2939.72|2932.02|2939.66|2931.96|18
1651701760000|2022-05-04 22:02:40|2939.68|2931.98|2939.68|2931.98|2939.74|2932.04|2939.32|2931.62|25
1651701770000|2022-05-04 22:02:50|2939.61|2931.91|2939.27|2931.57|2939.72|2932.02|2939.27|2931.57|17
1651701780000|2022-05-04 22:03:00|2938.77|2931.07|2939.09|2931.39|2939.78|2932.08|2938.77|2931.07|20
1651701790000|2022-05-04 22:03:10|2938.86|2931.16|2939.12|2931.42|2939.43|2931.73|2938.73|2931.03|21
1651701800000|2022-05-04 22:03:20|2938.77|2931.07|2938.77|2931.07|2939.41|2931.71|2938.73|2931.03|16
1651701810000|2022-05-04 22:03:30|2939.12|2931.42|2938.22|2930.52|2939.41|2931.71|2938.22|2930.52|21
1651701820000|2022-05-04 22:03:40|2938.4|2930.7|2938.7|2931|2938.71|2931.01|2938.12|2930.42|9
1651701830000|2022-05-04 22:03:50|2938.85|2931.15|2939.06|2931.36|2939.06|2931.36|2938.85|2931.15|2
1651701840000|2022-05-04 22:04:00|2939.18|2931.48|2939.15|2931.45|2939.2|2931.5|2939.15|2931.45|4
1651701850000|2022-05-04 22:04:10|2939.18|2931.48|2939.18|2931.48|2939.18|2931.48|2939.18|2931.48|1
1651701860000|2022-05-04 22:04:20|2939.15|2931.45|2938.95|2931.25|2939.15|2931.45|2938.95|2931.25|4
1651701870000|2022-05-04 22:04:30|2938.94|2931.24|2938.94|2931.24|2938.95|2931.25|2938.94|2931.24|5
1651701880000|2022-05-04 22:04:40|2938.4|2930.7|2938.94|2931.24|2938.99|2931.29|2937.94|2930.24|19
1651701890000|2022-05-04 22:04:50|2938.28|2930.58|2937.94|2930.24|2938.99|2931.29|2937.33|2929.63|18
1651701900000|2022-05-04 22:05:00|2938.39|2930.69|2938.86|2931.16|2939.19|2931.49|2937.33|2929.63|23
1651701910000|2022-05-04 22:05:10|2938.73|2931.03|2938.91|2931.21|2939.35|2931.65|2938.56|2930.86|29
1651701920000|2022-05-04 22:05:20|2938.87|2931.17|2938.91|2931.21|2938.91|2931.21|2938.87|2931.17|8
1651701930000|2022-05-04 22:05:30|2938.87|2931.17|2938.92|2931.22|2939.96|2932.26|2938.86|2931.16|25
1651701940000|2022-05-04 22:05:40|2939.12|2931.42|2939.05|2931.35|2939.82|2932.12|2938.87|2931.17|20
1651701950000|2022-05-04 22:05:50|2939.39|2931.69|2940.55|2932.85|2940.55|2932.85|2938.92|2931.22|19
1651701960000|2022-05-04 22:06:00|2939.79|2932.09|2939.79|2932.09|2939.79|2932.09|2939.24|2931.54|11
1651701970000|2022-05-04 22:06:10|2939.24|2931.54|2938.1|2930.4|2940.42|2932.72|2938.09|2930.39|26
1651701980000|2022-05-04 22:06:20|2938.11|2930.41|2938.53|2930.83|2938.53|2930.83|2938.11|2930.41|3
1651701990000|2022-05-04 22:06:30|2938.15|2930.45|2938.16|2930.46|2938.16|2930.46|2938.15|2930.45|2
1651702000000|2022-05-04 22:06:40|2938.12|2930.42|2939.01|2931.31|2939.02|2931.32|2937.94|2930.24|11
1651702010000|2022-05-04 22:06:50|2938.79|2931.09|2939.2|2931.5|2939.51|2931.81|2938.53|2930.83|30
1651702020000|2022-05-04 22:07:00|2939.18|2931.48|2939.65|2931.95|2939.65|2931.95|2938.87|2931.17|37
1651702030000|2022-05-04 22:07:10|2939.64|2931.94|2939.59|2931.89|2939.85|2932.15|2939.04|2931.34|32
1651702040000|2022-05-04 22:07:20|2939.51|2931.81|2939.7|2932|2939.8|2932.1|2939.41|2931.71|29
1651702050000|2022-05-04 22:07:30|2939.45|2931.75|2939.86|2932.16|2939.86|2932.16|2939.31|2931.61|31
1651702060000|2022-05-04 22:07:40|2940.08|2932.38|2939.82|2932.12|2940.33|2932.63|2939.19|2931.49|32
1651702070000|2022-05-04 22:07:50|2939.78|2932.08|2939.62|2931.92|2939.96|2932.26|2939.48|2931.78|27
1651702080000|2022-05-04 22:08:00|2939.6|2931.9|2939.6|2931.9|2939.67|2931.97|2939.46|2931.76|35
1651702090000|2022-05-04 22:08:10|2939.61|2931.91|2939.42|2931.72|2939.83|2932.13|2939.39|2931.69|28
1651702100000|2022-05-04 22:08:20|2939.43|2931.73|2939.69|2931.99|2939.69|2931.99|2938.93|2931.23|22
1651702110000|2022-05-04 22:08:30|2939.79|2932.09|2939.69|2931.99|2939.93|2932.23|2939.47|2931.77|9
1651702120000|2022-05-04 22:08:40|2939.68|2931.98|2939.5|2931.8|2939.79|2932.09|2938.86|2931.16|24
1651702130000|2022-05-04 22:08:50|2939.4|2931.7|2938.08|2930.38|2939.43|2931.73|2938.07|2930.37|23
1651702140000|2022-05-04 22:09:00|2938.47|2930.77|2938.35|2930.65|2938.48|2930.78|2938.07|2930.37|19
1651702150000|2022-05-04 22:09:10|2938.32|2930.62|2937.36|2929.66|2938.36|2930.66|2937.32|2929.62|26
1651702160000|2022-05-04 22:09:20|2937.53|2929.83|2938.45|2930.75|2938.47|2930.77|2936.88|2929.18|24
1651702170000|2022-05-04 22:09:30|2938.71|2931.01|2938.19|2930.49|2938.71|2931.01|2938|2930.3|25
1651702180000|2022-05-04 22:09:40|2938.49|2930.79|2938.08|2930.38|2938.67|2930.97|2937.82|2930.12|26
1651702190000|2022-05-04 22:09:50|2938.29|2930.59|2937.87|2930.17|2938.68|2930.98|2937.58|2929.88|13
1651702200000|2022-05-04 22:10:00|2937.89|2930.19|2939.78|2932.08|2940.03|2932.33|2937.63|2929.93|33
1651702210000|2022-05-04 22:10:10|2939.3|2931.6|2939.52|2931.82|2940.45|2932.75|2939.01|2931.31|34
1651702220000|2022-05-04 22:10:20|2939.58|2931.88|2938.4|2930.7|2940.06|2932.36|2938.4|2930.7|28
1651702230000|2022-05-04 22:10:30|2938.38|2930.68|2938.66|2930.96|2938.97|2931.27|2938.2|2930.5|26
1651702240000|2022-05-04 22:10:40|2938.65|2930.95|2937.52|2929.82|2938.65|2930.95|2937.52|2929.82|32
1651702250000|2022-05-04 22:10:50|2937.84|2930.14|2938.05|2930.35|2938.6|2930.9|2937.13|2929.43|27
1651702260000|2022-05-04 22:11:00|2938.44|2930.74|2938.19|2930.49|2938.64|2930.94|2937.75|2930.05|31
1651702270000|2022-05-04 22:11:10|2938.54|2930.84|2938.56|2930.86|2938.79|2931.09|2937.75|2930.05|19
1651702280000|2022-05-04 22:11:20|2938.2|2930.5|2938.48|2930.78|2938.56|2930.86|2938.2|2930.5|9
1651702290000|2022-05-04 22:11:30|2938.56|2930.86|2938.56|2930.86|2938.56|2930.86|2938.54|2930.84|5
1651702300000|2022-05-04 22:11:40|2938.54|2930.84|2938.63|2930.93|2938.69|2930.99|2938.29|2930.59|20
1651702310000|2022-05-04 22:11:50|2938.6|2930.9|2938.63|2930.93|2938.63|2930.93|2938.6|2930.9|2
1651702320000|2022-05-04 22:12:00|2938.6|2930.9|2938.61|2930.91|2938.7|2931|2938.56|2930.86|11
1651702330000|2022-05-04 22:12:10|2938.47|2930.77|2938.32|2930.62|2938.47|2930.77|2937.75|2930.05|7
1651702340000|2022-05-04 22:12:20|2938.46|2930.76|2938.2|2930.5|2938.82|2931.12|2938.05|2930.35|24
1651702350000|2022-05-04 22:12:30|2938.82|2931.12|2938.05|2930.35|2938.82|2931.12|2937.98|2930.28|28
1651702360000|2022-05-04 22:12:40|2938.59|2930.89|2938.56|2930.86|2938.79|2931.09|2937.13|2929.43|27
1651702370000|2022-05-04 22:12:50|2938.55|2930.85|2938.05|2930.35|2938.6|2930.9|2937.75|2930.05|25
1651702380000|2022-05-04 22:13:00|2938.2|2930.5|2938.54|2930.84|2938.67|2930.97|2937.75|2930.05|29
1651702390000|2022-05-04 22:13:10|2938.21|2930.51|2937.46|2929.76|2938.54|2930.84|2937.4|2929.7|27
1651702400000|2022-05-04 22:13:20|2937.43|2929.73|2938.19|2930.49|2938.19|2930.49|2937.13|2929.43|26
1651702410000|2022-05-04 22:13:30|2937.64|2929.94|2938.88|2931.18|2940.19|2932.49|2937.4|2929.7|35
1651702420000|2022-05-04 22:13:40|2938.87|2931.17|2938.97|2931.27|2939.95|2932.25|2938.87|2931.17|26
1651702430000|2022-05-04 22:13:50|2938.94|2931.24|2938.37|2930.67|2938.97|2931.27|2938.37|2930.67|7
1651702440000|2022-05-04 22:14:00|2938.34|2930.64|2938.31|2930.61|2938.34|2930.64|2938.31|2930.61|2
1651702460000|2022-05-04 22:14:20|2938.1|2930.4|2937.88|2930.18|2938.11|2930.41|2937.88|2930.18|14
1651702470000|2022-05-04 22:14:30|2937.87|2930.17|2937.47|2929.77|2937.87|2930.17|2937.47|2929.77|17
1651702480000|2022-05-04 22:14:40|2937.46|2929.76|2937.04|2929.34|2937.54|2929.84|2936.26|2928.56|31
1651702490000|2022-05-04 22:14:50|2937.03|2929.33|2937.03|2929.33|2937.06|2929.36|2936.05|2928.35|29
1651702500000|2022-05-04 22:15:00|2936.82|2929.12|2939.07|2931.37|2939.07|2931.37|2936.46|2928.76|36
1651702510000|2022-05-04 22:15:10|2939.23|2931.53|2939.59|2931.89|2940.94|2933.24|2939.23|2931.53|23
1651702520000|2022-05-04 22:15:20|2939.33|2931.63|2938.59|2930.89|2939.52|2931.82|2938.59|2930.89|27
1651702530000|2022-05-04 22:15:30|2938.6|2930.9|2938.99|2931.29|2939.16|2931.46|2937.72|2930.02|28
1651702540000|2022-05-04 22:15:40|2939.01|2931.31|2939.16|2931.46|2939.16|2931.46|2938.98|2931.28|18
1651702550000|2022-05-04 22:15:50|2939.13|2931.43|2939.1|2931.4|2939.16|2931.46|2939.02|2931.32|10
1651702570000|2022-05-04 22:16:10|2938.63|2930.93|2938.79|2931.09|2938.82|2931.12|2937.93|2930.23|22
1651702580000|2022-05-04 22:16:20|2938.78|2931.08|2938.89|2931.19|2939.31|2931.61|2938.23|2930.53|28
1651702590000|2022-05-04 22:16:30|2938.94|2931.24|2938.86|2931.16|2939.31|2931.61|2938.37|2930.67|27
1651702600000|2022-05-04 22:16:40|2938.74|2931.04|2938.97|2931.27|2939.31|2931.61|2938.49|2930.79|32
1651702610000|2022-05-04 22:16:50|2939.3|2931.6|2938.83|2931.13|2939.31|2931.61|2938.82|2931.12|20
1651702620000|2022-05-04 22:17:00|2938.85|2931.15|2939.26|2931.56|2939.3|2931.6|2938.83|2931.13|31
1651702630000|2022-05-04 22:17:10|2939.35|2931.65|2939.32|2931.62|2939.47|2931.77|2938.83|2931.13|26
1651702640000|2022-05-04 22:17:20|2939.03|2931.33|2939.47|2931.77|2939.47|2931.77|2939.03|2931.33|9
1651702650000|2022-05-04 22:17:30|2939.33|2931.63|2939.35|2931.65|2939.68|2931.98|2939.03|2931.33|25
1651702660000|2022-05-04 22:17:40|2939.29|2931.59|2939.37|2931.67|2939.45|2931.75|2938.85|2931.15|14
1651702670000|2022-05-04 22:17:50|2939.77|2932.07|2938.9|2931.2|2940.03|2932.33|2938.9|2931.2|18
1651702680000|2022-05-04 22:18:00|2938.88|2931.18|2937.62|2929.92|2938.88|2931.18|2936.61|2928.91|32
1651702690000|2022-05-04 22:18:10|2937.77|2930.07|2939.7|2932|2939.72|2932.02|2937.69|2929.99|29
1651702700000|2022-05-04 22:18:20|2939.63|2931.93|2940.21|2932.51|2940.32|2932.62|2939.42|2931.72|18
1651702710000|2022-05-04 22:18:30|2940.3|2932.6|2939.26|2931.56|2940.31|2932.61|2938.91|2931.21|31
1651702720000|2022-05-04 22:18:40|2939.14|2931.44|2933.64|2925.94|2939.34|2931.64|2932.91|2925.21|37
1651702730000|2022-05-04 22:18:50|2933.84|2926.14|2933.87|2926.17|2934.02|2926.32|2933.41|2925.71|36
1651702740000|2022-05-04 22:19:00|2933.69|2925.99|2934.05|2926.35|2934.8|2927.1|2933.34|2925.64|37
1651702750000|2022-05-04 22:19:10|2934.1|2926.4|2933.9|2926.2|2934.24|2926.54|2933.33|2925.63|38
1651702760000|2022-05-04 22:19:20|2933.84|2926.14|2934.31|2926.61|2934.49|2926.79|2933.53|2925.83|34
1651702770000|2022-05-04 22:19:30|2934.26|2926.56|2934.69|2926.99|2935.36|2927.66|2934.26|2926.56|37
1651702780000|2022-05-04 22:19:40|2934.72|2927.02|2935.19|2927.49|2935.57|2927.87|2934.59|2926.89|32
1651702790000|2022-05-04 22:19:50|2934.69|2926.99|2935.26|2927.56|2935.49|2927.79|2934.57|2926.87|29
1651702800000|2022-05-04 22:20:00|2935.23|2927.53|2934.63|2926.93|2935.42|2927.72|2934.54|2926.84|31
1651702810000|2022-05-04 22:20:10|2934.72|2927.02|2935.22|2927.52|2935.48|2927.78|2934.63|2926.93|36
1651702820000|2022-05-04 22:20:20|2935.06|2927.36|2934.96|2927.26|2935.44|2927.74|2934.84|2927.14|28
1651702830000|2022-05-04 22:20:30|2934.95|2927.25|2934.98|2927.28|2935.05|2927.35|2934.88|2927.18|18
1651702840000|2022-05-04 22:20:40|2934.97|2927.27|2936.2|2928.5|2936.82|2929.12|2934.91|2927.21|36
1651702850000|2022-05-04 22:20:50|2936.18|2928.48|2935.91|2928.21|2936.43|2928.73|2935.91|2928.21|17
1651702860000|2022-05-04 22:21:00|2935.87|2928.17|2935.27|2927.57|2936.1|2928.4|2935.21|2927.51|23
1651702870000|2022-05-04 22:21:10|2935.31|2927.61|2935.25|2927.55|2935.36|2927.66|2935.12|2927.42|24
1651702880000|2022-05-04 22:21:20|2935.23|2927.53|2934.43|2926.73|2935.23|2927.53|2934.43|2926.73|6
1651702890000|2022-05-04 22:21:30|2934.74|2927.04|2934.74|2927.04|2934.89|2927.19|2934.63|2926.93|20
1651702900000|2022-05-04 22:21:40|2934.73|2927.03|2934.85|2927.15|2934.85|2927.15|2934.66|2926.96|14
1651702910000|2022-05-04 22:21:50|2934.97|2927.27|2934.83|2927.13|2934.97|2927.27|2934.83|2927.13|5
1651702920000|2022-05-04 22:22:00|2934.49|2926.79|2934.83|2927.13|2935.05|2927.35|2934.49|2926.79|17
1651702930000|2022-05-04 22:22:10|2934.78|2927.08|2934.35|2926.65|2934.78|2927.08|2934.35|2926.65|9
1651702940000|2022-05-04 22:22:20|2934.16|2926.46|2933.87|2926.17|2934.16|2926.46|2933.83|2926.13|8
1651702950000|2022-05-04 22:22:30|2933.86|2926.16|2934.25|2926.55|2934.31|2926.61|2933.43|2925.73|16
1651702960000|2022-05-04 22:22:40|2934.22|2926.52|2934.15|2926.45|2934.76|2927.06|2933.81|2926.11|33
1651702970000|2022-05-04 22:22:50|2934.16|2926.46|2934.1|2926.4|2934.97|2927.27|2934.08|2926.38|34
1651702980000|2022-05-04 22:23:00|2934.07|2926.37|2933.96|2926.26|2934.71|2927.01|2933.93|2926.23|29
1651702990000|2022-05-04 22:23:10|2933.95|2926.25|2934.78|2927.08|2934.78|2927.08|2933.72|2926.02|34
1651703000000|2022-05-04 22:23:20|2934.8|2927.1|2934.24|2926.54|2934.95|2927.25|2933.56|2925.86|26
1651703010000|2022-05-04 22:23:30|2933.86|2926.16|2934.14|2926.44|2934.47|2926.77|2933.53|2925.83|32
1651703020000|2022-05-04 22:23:40|2934.13|2926.43|2933.99|2926.29|2934.26|2926.56|2933.82|2926.12|30
1651703030000|2022-05-04 22:23:50|2933.18|2925.48|2933.66|2925.96|2934.24|2926.54|2932.87|2925.17|15
1651703040000|2022-05-04 22:24:00|2933.65|2925.95|2933.44|2925.74|2933.87|2926.17|2933.43|2925.73|10
1651703050000|2022-05-04 22:24:10|2933.45|2925.75|2932.1|2924.4|2933.53|2925.83|2931.94|2924.24|16
1651703060000|2022-05-04 22:24:20|2932.11|2924.41|2932.86|2925.16|2932.9|2925.2|2930.64|2922.94|27
1651703070000|2022-05-04 22:24:30|2933.1|2925.4|2933.17|2925.47|2933.17|2925.47|2933.1|2925.4|2
1651703080000|2022-05-04 22:24:40|2933.21|2925.51|2933.01|2925.31|2933.21|2925.51|2932.96|2925.26|19
1651703090000|2022-05-04 22:24:50|2932.99|2925.29|2932.46|2924.76|2933.28|2925.58|2932.46|2924.76|12
1651703100000|2022-05-04 22:25:00|2931.74|2924.04|2932.67|2924.97|2932.86|2925.16|2931.7|2924|28
1651703110000|2022-05-04 22:25:10|2932.85|2925.15|2932.58|2924.88|2932.85|2925.15|2931.72|2924.02|14
1651703120000|2022-05-04 22:25:20|2932.43|2924.73|2932.26|2924.56|2932.79|2925.09|2931.78|2924.08|23
1651703130000|2022-05-04 22:25:30|2932.21|2924.51|2931.72|2924.02|2932.68|2924.98|2931.72|2924.02|16
1651703140000|2022-05-04 22:25:40|2931.27|2923.57|2932.22|2924.52|2932.54|2924.84|2931.27|2923.57|34
1651703150000|2022-05-04 22:25:50|2931.68|2923.98|2931.47|2923.77|2931.82|2924.12|2931.47|2923.77|8
1651703160000|2022-05-04 22:26:00|2931.71|2924.01|2931.47|2923.77|2931.71|2924.01|2931.47|2923.77|4
1651703170000|2022-05-04 22:26:10|2931.51|2923.81|2931.51|2923.81|2931.51|2923.81|2931.51|2923.81|1
1651703180000|2022-05-04 22:26:20|2931.47|2923.77|2929.77|2922.07|2931.87|2924.17|2929.67|2921.97|28
1651703190000|2022-05-04 22:26:30|2929.94|2922.24|2930.58|2922.88|2930.58|2922.88|2929.76|2922.06|13
1651703200000|2022-05-04 22:26:40|2930.62|2922.92|2930.75|2923.05|2930.88|2923.18|2930.53|2922.83|21
1651703210000|2022-05-04 22:26:50|2930.77|2923.07|2930.03|2922.33|2930.89|2923.19|2929.74|2922.04|26
1651703220000|2022-05-04 22:27:00|2929.84|2922.14|2930.19|2922.49|2930.2|2922.5|2929.76|2922.06|29
1651703230000|2022-05-04 22:27:10|2930.18|2922.48|2930.14|2922.44|2930.56|2922.86|2929.85|2922.15|19
1651703240000|2022-05-04 22:27:20|2930.15|2922.45|2931.05|2923.35|2931.06|2923.36|2929.77|2922.07|32
1651703250000|2022-05-04 22:27:30|2930.59|2922.89|2930.9|2923.2|2931.66|2923.96|2930.41|2922.71|33
1651703260000|2022-05-04 22:27:40|2931.39|2923.69|2931.71|2924.01|2931.88|2924.18|2930.87|2923.17|24
1651703270000|2022-05-04 22:27:50|2931.7|2924|2931.83|2924.13|2932.06|2924.36|2931.69|2923.99|17
1651703280000|2022-05-04 22:28:00|2931.84|2924.14|2931.91|2924.21|2932.19|2924.49|2931.83|2924.13|19
1651703290000|2022-05-04 22:28:10|2931.92|2924.22|2932.2|2924.5|2932.23|2924.53|2931.91|2924.21|23
1651703300000|2022-05-04 22:28:20|2931.92|2924.22|2933.15|2925.45|2933.34|2925.64|2931.91|2924.21|26
1651703310000|2022-05-04 22:28:30|2933.09|2925.39|2933.48|2925.78|2933.48|2925.78|2932.33|2924.63|26
1651703320000|2022-05-04 22:28:40|2933.26|2925.56|2933.61|2925.91|2933.9|2926.2|2932.79|2925.09|33
1651703330000|2022-05-04 22:28:50|2933.8|2926.1|2932.33|2924.63|2934.05|2926.35|2932.33|2924.63|14
1651703340000|2022-05-04 22:29:00|2932.59|2924.89|2933.04|2925.34|2933.25|2925.55|2932.59|2924.89|9
1651703350000|2022-05-04 22:29:10|2933.01|2925.31|2932.63|2924.93|2933.01|2925.31|2932.21|2924.51|27
1651703360000|2022-05-04 22:29:20|2932.64|2924.94|2932.67|2924.97|2932.8|2925.1|2932.53|2924.83|14
1651703370000|2022-05-04 22:29:30|2932.68|2924.98|2932.68|2924.98|2932.73|2925.03|2932.67|2924.97|8
1651703380000|2022-05-04 22:29:40|2932.67|2924.97|2932.21|2924.51|2932.68|2924.98|2931.61|2923.91|22
1651703390000|2022-05-04 22:29:50|2931.29|2923.59|2931.73|2924.03|2932.62|2924.92|2931.28|2923.58|27
1651703400000|2022-05-04 22:30:00|2931.38|2923.68|2932.76|2925.06|2932.79|2925.09|2931.2|2923.5|30
1651703410000|2022-05-04 22:30:10|2932.78|2925.08|2932.64|2924.94|2934.01|2926.31|2932.64|2924.94|30
1651703420000|2022-05-04 22:30:20|2932.69|2924.99|2932.49|2924.79|2933.34|2925.64|2931.84|2924.14|34
1651703430000|2022-05-04 22:30:30|2932.35|2924.65|2932.43|2924.73|2933.03|2925.33|2932.19|2924.49|34
1651703440000|2022-05-04 22:30:40|2932.34|2924.64|2933.13|2925.43|2933.47|2925.77|2932.27|2924.57|35
1651703450000|2022-05-04 22:30:50|2932.96|2925.26|2933.1|2925.4|2933.29|2925.59|2932.96|2925.26|28
1651703460000|2022-05-04 22:31:00|2933.21|2925.51|2933.05|2925.35|2933.21|2925.51|2933.01|2925.31|19
1651703470000|2022-05-04 22:31:10|2933.01|2925.31|2933.4|2925.7|2934.12|2926.42|2933|2925.3|23
1651703480000|2022-05-04 22:31:20|2933.28|2925.58|2932.32|2924.62|2933.4|2925.7|2931.32|2923.62|18
1651703490000|2022-05-04 22:31:30|2932.41|2924.71|2932.35|2924.65|2932.42|2924.72|2931.94|2924.24|19
1651703500000|2022-05-04 22:31:40|2932.13|2924.43|2931.74|2924.04|2932.65|2924.95|2931.71|2924.01|22
1651703510000|2022-05-04 22:31:50|2931.75|2924.05|2932.71|2925.01|2932.8|2925.1|2931.75|2924.05|34
1651703520000|2022-05-04 22:32:00|2932.55|2924.85|2933.04|2925.34|2933.64|2925.94|2932.55|2924.85|16
1651703530000|2022-05-04 22:32:10|2933.06|2925.36|2933.59|2925.89|2933.71|2926.01|2932.63|2924.93|27
1651703540000|2022-05-04 22:32:20|2933.7|2926|2933.7|2926|2933.7|2926|2932.44|2924.74|15
1651703550000|2022-05-04 22:32:30|2933.71|2926.01|2933|2925.3|2933.71|2926.01|2932.67|2924.97|25
1651703560000|2022-05-04 22:32:40|2932.71|2925.01|2932.88|2925.18|2933.38|2925.68|2932.62|2924.92|33
1651703570000|2022-05-04 22:32:50|2932.87|2925.17|2932.63|2924.93|2933.34|2925.64|2932.63|2924.93|33
1651703580000|2022-05-04 22:33:00|2932.61|2924.91|2932.64|2924.94|2933.15|2925.45|2932.38|2924.68|28
1651703590000|2022-05-04 22:33:10|2932.58|2924.88|2932.75|2925.05|2934.2|2926.5|2932.58|2924.88|30
1651703600000|2022-05-04 22:33:20|2932.74|2925.04|2933.58|2925.88|2933.7|2926|2932.44|2924.74|23
1651703610000|2022-05-04 22:33:30|2933.7|2926|2932.68|2924.98|2933.87|2926.17|2932.44|2924.74|23
1651703620000|2022-05-04 22:33:40|2933.5|2925.8|2933.14|2925.44|2933.6|2925.9|2932.48|2924.78|17
1651703630000|2022-05-04 22:33:50|2933.1|2925.4|2931.63|2923.93|2933.6|2925.9|2931.61|2923.91|30
1651703640000|2022-05-04 22:34:00|2931.85|2924.15|2931.51|2923.81|2932.95|2925.25|2931.51|2923.81|21
1651703650000|2022-05-04 22:34:10|2932.11|2924.41|2931.54|2923.84|2932.82|2925.12|2931.11|2923.41|20
1651703660000|2022-05-04 22:34:20|2931.55|2923.85|2931.4|2923.7|2931.71|2924.01|2931.16|2923.46|10
1651703670000|2022-05-04 22:34:30|2931.41|2923.71|2931.41|2923.71|2931.96|2924.26|2931.29|2923.59|22
1651703680000|2022-05-04 22:34:40|2931.67|2923.97|2932.82|2925.12|2932.82|2925.12|2931.48|2923.78|24
1651703690000|2022-05-04 22:34:50|2931.85|2924.15|2932.95|2925.25|2933.08|2925.38|2931.74|2924.04|33
1651703700000|2022-05-04 22:35:00|2933.03|2925.33|2933.22|2925.52|2933.69|2925.99|2932.02|2924.32|23
1651703710000|2022-05-04 22:35:10|2932.59|2924.89|2933.18|2925.48|2933.28|2925.58|2932.41|2924.71|22
1651703720000|2022-05-04 22:35:20|2933.48|2925.78|2933.24|2925.54|2933.83|2926.13|2932.02|2924.32|29
1651703730000|2022-05-04 22:35:30|2933.25|2925.55|2933.86|2926.16|2934.32|2926.62|2932.95|2925.25|35
1651703740000|2022-05-04 22:35:40|2933.9|2926.2|2933.49|2925.79|2935.13|2927.43|2933.37|2925.67|36
1651703750000|2022-05-04 22:35:50|2933.43|2925.73|2934.01|2926.31|2934.87|2927.17|2933.42|2925.72|30
1651703760000|2022-05-04 22:36:00|2934|2926.3|2934.62|2926.92|2934.82|2927.12|2934|2926.3|24
1651703770000|2022-05-04 22:36:10|2934.61|2926.91|2935.26|2927.56|2936.78|2929.08|2934.05|2926.35|26
1651703780000|2022-05-04 22:36:20|2935.09|2927.39|2934.8|2927.1|2936.17|2928.47|2934.8|2927.1|28
1651703790000|2022-05-04 22:36:30|2936|2928.3|2935.74|2928.04|2936|2928.3|2934.64|2926.94|26
1651703800000|2022-05-04 22:36:40|2935.61|2927.91|2935.74|2928.04|2936.08|2928.38|2934.76|2927.06|22
1651703810000|2022-05-04 22:36:50|2936.08|2928.38|2935.57|2927.87|2936.08|2928.38|2934.8|2927.1|22
1651703820000|2022-05-04 22:37:00|2934.8|2927.1|2934.76|2927.06|2935.61|2927.91|2934.76|2927.06|12
1651703830000|2022-05-04 22:37:10|2935.43|2927.73|2935.42|2927.72|2935.64|2927.94|2934.48|2926.78|24
1651703840000|2022-05-04 22:37:20|2935.36|2927.66|2935.06|2927.36|2935.9|2928.2|2934.48|2926.78|22
1651703850000|2022-05-04 22:37:30|2934.72|2927.02|2934.87|2927.17|2935.09|2927.39|2934.08|2926.38|20
1651703860000|2022-05-04 22:37:40|2934.86|2927.16|2934.87|2927.17|2934.89|2927.19|2934.85|2927.15|12
1651703870000|2022-05-04 22:37:50|2934.86|2927.16|2934.81|2927.11|2934.87|2927.17|2934.75|2927.05|9
1651703880000|2022-05-04 22:38:00|2934.82|2927.12|2934.67|2926.97|2934.82|2927.12|2934.67|2926.97|6
1651703890000|2022-05-04 22:38:10|2934.68|2926.98|2934.29|2926.59|2934.68|2926.98|2934.29|2926.59|6
1651703900000|2022-05-04 22:38:20|2934.3|2926.6|2932.72|2925.02|2934.3|2926.6|2932.55|2924.85|18
1651703910000|2022-05-04 22:38:30|2932.55|2924.85|2932.1|2924.4|2932.56|2924.86|2931.53|2923.83|10
1651703920000|2022-05-04 22:38:40|2931.67|2923.97|2930.25|2922.55|2931.67|2923.97|2929.86|2922.16|29
1651703930000|2022-05-04 22:38:50|2930.09|2922.39|2931.8|2924.1|2931.86|2924.16|2930.09|2922.39|34
1651703940000|2022-05-04 22:39:00|2931.86|2924.16|2932.15|2924.45|2932.42|2924.72|2930.92|2923.22|33
1651703950000|2022-05-04 22:39:10|2931.42|2923.72|2932.37|2924.67|2932.42|2924.72|2931.4|2923.7|21
1651703960000|2022-05-04 22:39:20|2932.07|2924.37|2931.31|2923.61|2932.07|2924.37|2931.2|2923.5|17
1651703970000|2022-05-04 22:39:30|2931.29|2923.59|2931.22|2923.52|2931.31|2923.61|2930.67|2922.97|19
1651703980000|2022-05-04 22:39:40|2931.39|2923.69|2931.93|2924.23|2931.93|2924.23|2931.02|2923.32|18
1651703990000|2022-05-04 22:39:50|2931.94|2924.24|2931.97|2924.27|2932.07|2924.37|2931.8|2924.1|16
1651704000000|2022-05-04 22:40:00|2931.93|2924.23|2931.93|2924.23|2931.93|2924.23|2931.93|2924.23|1
1651704010000|2022-05-04 22:40:10|2931.89|2924.19|2930.78|2923.08|2931.93|2924.23|2930.78|2923.08|14
1651704020000|2022-05-04 22:40:20|2930.93|2923.23|2930.47|2922.77|2931.59|2923.89|2930.19|2922.49|33
1651704030000|2022-05-04 22:40:30|2930.45|2922.75|2930.67|2922.97|2930.84|2923.14|2929.9|2922.2|23
1651704040000|2022-05-04 22:40:40|2930.75|2923.05|2930.35|2922.65|2931.01|2923.31|2929.84|2922.14|24
1651704050000|2022-05-04 22:40:50|2930.33|2922.63|2929.84|2922.14|2930.35|2922.65|2929.84|2922.14|9
1651704060000|2022-05-04 22:41:00|2929.85|2922.15|2930.55|2922.85|2930.55|2922.85|2929.8|2922.1|16
1651704070000|2022-05-04 22:41:10|2930.57|2922.87|2931.44|2923.74|2931.51|2923.81|2930.57|2922.87|31
1651704080000|2022-05-04 22:41:20|2931.51|2923.81|2931.49|2923.79|2931.51|2923.81|2931.24|2923.54|14
1651704090000|2022-05-04 22:41:30|2931.48|2923.78|2931.6|2923.9|2931.9|2924.2|2931.48|2923.78|15
1651704100000|2022-05-04 22:41:40|2931.7|2924|2931.4|2923.7|2931.7|2924|2931.1|2923.4|23
1651704110000|2022-05-04 22:41:50|2931.39|2923.69|2930.97|2923.27|2931.51|2923.81|2930.97|2923.27|21
1651704120000|2022-05-04 22:42:00|2930.75|2923.05|2931.06|2923.36|2931.06|2923.36|2930.19|2922.49|27
1651704130000|2022-05-04 22:42:10|2930.29|2922.59|2929.59|2921.89|2930.48|2922.78|2929.47|2921.77|32
1651704140000|2022-05-04 22:42:20|2929.97|2922.27|2929.62|2921.92|2930.04|2922.34|2929.38|2921.68|11
1651704150000|2022-05-04 22:42:30|2930.04|2922.34|2929.82|2922.12|2930.53|2922.83|2929.03|2921.33|21
1651704160000|2022-05-04 22:42:40|2929.81|2922.11|2931.63|2923.93|2931.63|2923.93|2929.66|2921.96|32
1651704170000|2022-05-04 22:42:50|2931.62|2923.92|2931.42|2923.72|2933.28|2925.58|2931.42|2923.72|33
1651704180000|2022-05-04 22:43:00|2931.43|2923.73|2932.39|2924.69|2932.59|2924.89|2931.42|2923.72|32
1651704190000|2022-05-04 22:43:10|2931.47|2923.77|2931.4|2923.7|2932.39|2924.69|2931.04|2923.34|32
1651704200000|2022-05-04 22:43:20|2931.07|2923.37|2930.45|2922.75|2931.5|2923.8|2929.65|2921.95|32
1651704210000|2022-05-04 22:43:30|2930.41|2922.71|2930.79|2923.09|2930.87|2923.17|2929.86|2922.16|33
1651704220000|2022-05-04 22:43:40|2930|2922.3|2930.12|2922.42|2930.85|2923.15|2929.86|2922.16|32
1651704230000|2022-05-04 22:43:50|2930.08|2922.38|2930.81|2923.11|2930.83|2923.13|2930.06|2922.36|23
1651704240000|2022-05-04 22:44:00|2930.58|2922.88|2930.02|2922.32|2931.08|2923.38|2929.92|2922.22|24
1651704250000|2022-05-04 22:44:10|2930|2922.3|2930.06|2922.36|2930.46|2922.76|2929.72|2922.02|27
1651704260000|2022-05-04 22:44:20|2930.04|2922.34|2930.54|2922.84|2930.54|2922.84|2929.49|2921.79|10
1651704270000|2022-05-04 22:44:30|2930.85|2923.15|2930.73|2923.03|2931.1|2923.4|2930.67|2922.97|19
1651704280000|2022-05-04 22:44:40|2930.7|2923|2929.89|2922.19|2930.7|2923|2929.89|2922.19|10
1651704290000|2022-05-04 22:44:50|2929.82|2922.12|2929.89|2922.19|2929.89|2922.19|2929.65|2921.95|3
1651704300000|2022-05-04 22:45:00|2929.85|2922.15|2930.39|2922.69|2930.39|2922.69|2929.85|2922.15|6
1651704310000|2022-05-04 22:45:10|2930.38|2922.68|2929.63|2921.93|2930.77|2923.07|2929.38|2921.68|22
1651704320000|2022-05-04 22:45:20|2929.66|2921.96|2929.38|2921.68|2929.89|2922.19|2929.38|2921.68|14
1651704330000|2022-05-04 22:45:30|2929.66|2921.96|2929.6|2921.9|2929.89|2922.19|2929.38|2921.68|10
1651704340000|2022-05-04 22:45:40|2929.63|2921.93|2929.89|2922.19|2929.89|2922.19|2929.35|2921.65|22
1651704350000|2022-05-04 22:45:50|2929.88|2922.18|2929.56|2921.86|2929.97|2922.27|2929.33|2921.63|22
1651704360000|2022-05-04 22:46:00|2929.94|2922.24|2929.87|2922.17|2929.94|2922.24|2929.33|2921.63|20
1651704370000|2022-05-04 22:46:10|2929.86|2922.16|2929.82|2922.12|2929.86|2922.16|2929.54|2921.84|25
1651704380000|2022-05-04 22:46:20|2929.64|2921.94|2929.43|2921.73|2929.82|2922.12|2929.33|2921.63|13
1651704390000|2022-05-04 22:46:30|2929.45|2921.75|2929.72|2922.02|2930.17|2922.47|2929.45|2921.75|30
1651704400000|2022-05-04 22:46:40|2929.7|2922|2929.94|2922.24|2930.17|2922.47|2929.68|2921.98|23
1651704410000|2022-05-04 22:46:50|2929.95|2922.25|2930.51|2922.81|2930.61|2922.91|2929.9|2922.2|29
1651704420000|2022-05-04 22:47:00|2930.5|2922.8|2930.78|2923.08|2930.78|2923.08|2929.61|2921.91|24
1651704430000|2022-05-04 22:47:10|2930.88|2923.18|2930.88|2923.18|2930.88|2923.18|2929.75|2922.05|27
1651704440000|2022-05-04 22:47:20|2930.67|2922.97|2930.58|2922.88|2930.88|2923.18|2929.98|2922.28|28
1651704450000|2022-05-04 22:47:30|2930.65|2922.95|2929.94|2922.24|2930.65|2922.95|2929.58|2921.88|28
1651704460000|2022-05-04 22:47:40|2929.93|2922.23|2930.58|2922.88|2930.58|2922.88|2929.67|2921.97|32
1651704470000|2022-05-04 22:47:50|2929.99|2922.29|2930.66|2922.96|2931.03|2923.33|2929.99|2922.29|34
1651704480000|2022-05-04 22:48:00|2930.7|2923|2930.12|2922.42|2930.7|2923|2929.09|2921.39|29
1651704490000|2022-05-04 22:48:10|2930.31|2922.61|2929.52|2921.82|2930.31|2922.61|2929.48|2921.78|29
1651704500000|2022-05-04 22:48:20|2929.57|2921.87|2930.06|2922.36|2930.32|2922.62|2929.51|2921.81|22
1651704510000|2022-05-04 22:48:30|2930.14|2922.44|2929.49|2921.79|2930.38|2922.68|2929.44|2921.74|18
1651704520000|2022-05-04 22:48:40|2929.58|2921.88|2930.08|2922.38|2930.22|2922.52|2929.52|2921.82|27
1651704530000|2022-05-04 22:48:50|2930.03|2922.33|2930.21|2922.51|2930.25|2922.55|2929.54|2921.84|20
1651704540000|2022-05-04 22:49:00|2930.4|2922.7|2930.38|2922.68|2930.4|2922.7|2930.19|2922.49|6
1651704550000|2022-05-04 22:49:10|2930.32|2922.62|2930.05|2922.35|2930.38|2922.68|2930.05|2922.35|9
1651704560000|2022-05-04 22:49:20|2930.04|2922.34|2930.02|2922.32|2930.04|2922.34|2930.02|2922.32|4
1651704570000|2022-05-04 22:49:30|2929.48|2921.78|2930.08|2922.38|2930.23|2922.53|2929.43|2921.73|10
1651704580000|2022-05-04 22:49:40|2930.02|2922.32|2930.22|2922.52|2930.29|2922.59|2930.02|2922.32|24
1651704590000|2022-05-04 22:49:50|2930.19|2922.49|2930.3|2922.6|2930.48|2922.78|2930.19|2922.49|15
1651704600000|2022-05-04 22:50:00|2930.51|2922.81|2930.34|2922.64|2931.18|2923.48|2929.68|2921.98|34
1651704610000|2022-05-04 22:50:10|2929.66|2921.96|2930.58|2922.88|2930.58|2922.88|2929.66|2921.96|15
1651704620000|2022-05-04 22:50:20|2930.45|2922.75|2930.72|2923.02|2930.94|2923.24|2930.45|2922.75|25
1651704630000|2022-05-04 22:50:30|2930.64|2922.94|2930.65|2922.95|2930.65|2922.95|2930.57|2922.87|10
1651704640000|2022-05-04 22:50:40|2930.57|2922.87|2930.57|2922.87|2930.65|2922.95|2930.51|2922.81|17
1651704650000|2022-05-04 22:50:50|2930.65|2922.95|2930.59|2922.89|2930.65|2922.95|2930.57|2922.87|4
1651704660000|2022-05-04 22:51:00|2930.46|2922.76|2930.47|2922.77|2930.59|2922.89|2930.46|2922.76|17
1651704670000|2022-05-04 22:51:10|2930.46|2922.76|2930.55|2922.85|2930.72|2923.02|2929.7|2922|25
1651704680000|2022-05-04 22:51:20|2930.47|2922.77|2930.88|2923.18|2931.03|2923.33|2929.68|2921.98|36
1651704690000|2022-05-04 22:51:30|2930.75|2923.05|2932.19|2924.49|2932.27|2924.57|2930.7|2923|35
1651704700000|2022-05-04 22:51:40|2931.39|2923.69|2932.3|2924.6|2932.38|2924.68|2931.39|2923.69|34
1651704710000|2022-05-04 22:51:50|2931.62|2923.92|2931.72|2924.02|2932.6|2924.9|2931|2923.3|28
1651704720000|2022-05-04 22:52:00|2931.51|2923.81|2930.96|2923.26|2931.51|2923.81|2930.49|2922.79|21
1651704730000|2022-05-04 22:52:10|2930.5|2922.8|2931.03|2923.33|2931.63|2923.93|2930.46|2922.76|32
1651704740000|2022-05-04 22:52:20|2930.6|2922.9|2930.93|2923.23|2931.13|2923.43|2930.26|2922.56|22
1651704750000|2022-05-04 22:52:30|2930.66|2922.96|2931.19|2923.49|2931.47|2923.77|2930.37|2922.67|34
1651704760000|2022-05-04 22:52:40|2930.62|2922.92|2931.4|2923.7|2931.94|2924.24|2930.62|2922.92|36
1651704770000|2022-05-04 22:52:50|2930.81|2923.11|2930.4|2922.7|2931.65|2923.95|2930.01|2922.31|37
1651704780000|2022-05-04 22:53:00|2930.25|2922.55|2929.59|2921.89|2930.53|2922.83|2929.25|2921.55|30
1651704790000|2022-05-04 22:53:10|2929.56|2921.86|2930.17|2922.47|2930.41|2922.71|2929.56|2921.86|27
1651704800000|2022-05-04 22:53:20|2929.83|2922.13|2930.54|2922.84|2930.87|2923.17|2929.8|2922.1|30
1651704810000|2022-05-04 22:53:30|2930.05|2922.35|2930.47|2922.77|2930.86|2923.16|2929.9|2922.2|22
1651704820000|2022-05-04 22:53:40|2930.48|2922.78|2930.64|2922.94|2930.66|2922.96|2930.4|2922.7|15
1651704830000|2022-05-04 22:53:50|2930.63|2922.93|2930.63|2922.93|2930.7|2923|2930.38|2922.68|18
1651704840000|2022-05-04 22:54:00|2930.62|2922.92|2930.57|2922.87|2931.01|2923.31|2930.27|2922.57|30
1651704850000|2022-05-04 22:54:10|2930.58|2922.88|2930.37|2922.67|2930.67|2922.97|2930.31|2922.61|27
1651704860000|2022-05-04 22:54:20|2930.38|2922.68|2930.22|2922.52|2930.74|2923.04|2930.22|2922.52|20
1651704870000|2022-05-04 22:54:30|2930.2|2922.5|2929.53|2921.83|2930.47|2922.77|2929.53|2921.83|19
1651704880000|2022-05-04 22:54:40|2929.43|2921.73|2929.72|2922.02|2930.7|2923|2929.43|2921.73|28
1651704890000|2022-05-04 22:54:50|2929.45|2921.75|2929.71|2922.01|2930.04|2922.34|2929.37|2921.67|31
1651704900000|2022-05-04 22:55:00|2929.51|2921.81|2929.09|2921.39|2930.04|2922.34|2929.09|2921.39|28
1651704910000|2022-05-04 22:55:10|2929.49|2921.79|2929.98|2922.28|2930.01|2922.31|2929.04|2921.34|23
1651704920000|2022-05-04 22:55:20|2930.13|2922.43|2929.68|2921.98|2930.13|2922.43|2929.68|2921.98|14
1651704930000|2022-05-04 22:55:30|2929.83|2922.13|2928.78|2921.08|2929.83|2922.13|2928.78|2921.08|10
1651704940000|2022-05-04 22:55:40|2929.43|2921.73|2929.47|2921.77|2929.47|2921.77|2929.17|2921.47|9
1651704950000|2022-05-04 22:55:50|2929.27|2921.57|2929.71|2922.01|2929.71|2922.01|2929.27|2921.57|17
1651704960000|2022-05-04 22:56:00|2929.55|2921.85|2929.94|2922.24|2929.97|2922.27|2929.55|2921.85|17
1651704970000|2022-05-04 22:56:10|2929.88|2922.18|2929.55|2921.85|2930.19|2922.49|2929.37|2921.67|27
1651704980000|2022-05-04 22:56:20|2929.53|2921.83|2930.17|2922.47|2930.42|2922.72|2929.53|2921.83|29
1651704990000|2022-05-04 22:56:30|2930.16|2922.46|2930.17|2922.47|2930.38|2922.68|2929.54|2921.84|23
1651705000000|2022-05-04 22:56:40|2929.66|2921.96|2930.12|2922.42|2930.3|2922.6|2929.52|2921.82|24
1651705010000|2022-05-04 22:56:50|2930.11|2922.41|2930.04|2922.34|2930.46|2922.76|2929.52|2921.82|25
1651705020000|2022-05-04 22:57:00|2930.28|2922.58|2929.68|2921.98|2930.28|2922.58|2929.68|2921.98|7
1651705030000|2022-05-04 22:57:10|2929.57|2921.87|2929.57|2921.87|2929.57|2921.87|2929.57|2921.87|1
1651705040000|2022-05-04 22:57:20|2929.58|2921.88|2929.55|2921.85|2929.58|2921.88|2929.55|2921.85|3
1651705050000|2022-05-04 22:57:30|2929.47|2921.77|2929.47|2921.77|2929.47|2921.77|2929.47|2921.77|1
1651705060000|2022-05-04 22:57:40|2929.21|2921.51|2929.79|2922.09|2929.79|2922.09|2929.21|2921.51|4
1651705070000|2022-05-04 22:57:50|2929.78|2922.08|2929.51|2921.81|2929.85|2922.15|2929.17|2921.47|27
1651705080000|2022-05-04 22:58:00|2929.46|2921.76|2927.85|2920.15|2929.85|2922.15|2927.73|2920.03|29
1651705090000|2022-05-04 22:58:10|2926.49|2918.79|2928.79|2921.09|2928.81|2921.11|2926.49|2918.79|36
1651705100000|2022-05-04 22:58:20|2928.8|2921.1|2929.11|2921.41|2929.37|2921.67|2928.38|2920.68|36
1651705110000|2022-05-04 22:58:30|2928.74|2921.04|2928.95|2921.25|2929.78|2922.08|2928.38|2920.68|32
1651705120000|2022-05-04 22:58:40|2928.51|2920.81|2928.54|2920.84|2928.98|2921.28|2928.43|2920.73|29
1651705130000|2022-05-04 22:58:50|2928.78|2921.08|2928.79|2921.09|2929.47|2921.77|2928.39|2920.69|33
1651705140000|2022-05-04 22:59:00|2928.43|2920.73|2928.06|2920.36|2929.22|2921.52|2927.23|2919.53|29
1651705150000|2022-05-04 22:59:10|2928.5|2920.8|2927.91|2920.21|2928.51|2920.81|2927.82|2920.12|20
1651705160000|2022-05-04 22:59:20|2928.09|2920.39|2928.26|2920.56|2928.86|2921.16|2927.92|2920.22|35
1651705170000|2022-05-04 22:59:30|2928.22|2920.52|2928.73|2921.03|2929.29|2921.59|2927.86|2920.16|27
1651705180000|2022-05-04 22:59:40|2928.31|2920.61|2928.91|2921.21|2928.91|2921.21|2928.31|2920.61|25
1651705190000|2022-05-04 22:59:50|2928.46|2920.76|2928.96|2921.26|2929.07|2921.37|2928.31|2920.61|35
1651705200000|2022-05-04 23:00:00|2929.04|2921.34|2927.04|2919.34|2929.05|2921.35|2926.49|2918.79|24
1651705210000|2022-05-04 23:00:10|2927.41|2919.71|2927.46|2919.76|2927.67|2919.97|2927.28|2919.58|25
1651705220000|2022-05-04 23:00:20|2927.6|2919.9|2927.35|2919.65|2927.86|2920.16|2927.35|2919.65|27
1651705230000|2022-05-04 23:00:30|2927.5|2919.8|2927.48|2919.78|2927.5|2919.8|2927.39|2919.69|9
1651705240000|2022-05-04 23:00:40|2927.49|2919.79|2927.29|2919.59|2927.49|2919.79|2927.28|2919.58|20
1651705250000|2022-05-04 23:00:50|2927.48|2919.78|2925.14|2917.44|2927.49|2919.79|2924.35|2916.65|24
1651705260000|2022-05-04 23:01:00|2925.02|2917.32|2926.62|2918.92|2926.98|2919.28|2925.02|2917.32|35
1651705270000|2022-05-04 23:01:10|2926.27|2918.57|2926.6|2918.9|2926.85|2919.15|2926.12|2918.42|30
1651705280000|2022-05-04 23:01:20|2926.19|2918.49|2926.84|2919.14|2927.07|2919.37|2926.19|2918.49|33
1651705290000|2022-05-04 23:01:30|2926.85|2919.15|2926.66|2918.96|2927.01|2919.31|2926.49|2918.79|19
1651705300000|2022-05-04 23:01:40|2926.68|2918.98|2926.8|2919.1|2926.87|2919.17|2926.55|2918.85|33
1651705310000|2022-05-04 23:01:50|2926.81|2919.11|2926.79|2919.09|2927.11|2919.41|2926.74|2919.04|31
1651705320000|2022-05-04 23:02:00|2926.75|2919.05|2926.84|2919.14|2926.98|2919.28|2926.75|2919.05|22
1651705330000|2022-05-04 23:02:10|2926.91|2919.21|2927.06|2919.36|2927.06|2919.36|2926.78|2919.08|27
1651705340000|2022-05-04 23:02:20|2927.09|2919.39|2926.99|2919.29|2927.5|2919.8|2926.83|2919.13|30
1651705350000|2022-05-04 23:02:30|2926.96|2919.26|2928.81|2921.11|2928.81|2921.11|2926.8|2919.1|39
1651705360000|2022-05-04 23:02:40|2928.5|2920.8|2928.81|2921.11|2928.87|2921.17|2927.64|2919.94|36
1651705370000|2022-05-04 23:02:50|2928.83|2921.13|2928.37|2920.67|2929.04|2921.34|2928.19|2920.49|27
1651705380000|2022-05-04 23:03:00|2928.85|2921.15|2928.49|2920.79|2929.04|2921.34|2928.24|2920.54|33
1651705390000|2022-05-04 23:03:10|2928.45|2920.75|2928.95|2921.25|2929.15|2921.45|2928.25|2920.55|32
1651705400000|2022-05-04 23:03:20|2928.28|2920.58|2928.37|2920.67|2928.37|2920.67|2927.74|2920.04|32
1651705410000|2022-05-04 23:03:30|2927.98|2920.28|2928.28|2920.58|2928.51|2920.81|2927.85|2920.15|27
1651705420000|2022-05-04 23:03:40|2928.3|2920.6|2928.76|2921.06|2929.03|2921.33|2927.85|2920.15|25
1651705430000|2022-05-04 23:03:50|2928.89|2921.19|2929.08|2921.38|2929.16|2921.46|2928.31|2920.61|35
1651705440000|2022-05-04 23:04:00|2929.11|2921.41|2929.25|2921.55|2929.41|2921.71|2928.85|2921.15|33
1651705450000|2022-05-04 23:04:10|2929.14|2921.44|2929.5|2921.8|2929.52|2921.82|2929.14|2921.44|34
1651705460000|2022-05-04 23:04:20|2929.48|2921.78|2929.29|2921.59|2930.05|2922.35|2929.29|2921.59|31
1651705470000|2022-05-04 23:04:30|2929.31|2921.61|2929.38|2921.68|2929.83|2922.13|2929.29|2921.59|27
1651705480000|2022-05-04 23:04:40|2929.39|2921.69|2929.26|2921.56|2929.46|2921.76|2929.22|2921.52|31
1651705490000|2022-05-04 23:04:50|2929.22|2921.52|2929.28|2921.58|2929.7|2922|2929.2|2921.5|29
1651705500000|2022-05-04 23:05:00|2929.25|2921.55|2929.43|2921.73|2929.7|2922|2928.96|2921.26|28
1651705510000|2022-05-04 23:05:10|2929.41|2921.71|2929.43|2921.73|2929.46|2921.76|2928.36|2920.66|25
1651705520000|2022-05-04 23:05:20|2929.41|2921.71|2929.31|2921.61|2929.46|2921.76|2929.18|2921.48|24
1651705530000|2022-05-04 23:05:30|2929.35|2921.65|2929.03|2921.33|2929.46|2921.76|2928.51|2920.81|31
1651705540000|2022-05-04 23:05:40|2928.18|2920.48|2928.24|2920.54|2929.46|2921.76|2927.93|2920.23|29
1651705550000|2022-05-04 23:05:50|2928.22|2920.52|2928.85|2921.15|2928.85|2921.15|2928.06|2920.36|20
1651705560000|2022-05-04 23:06:00|2928.46|2920.76|2927.29|2919.59|2929.46|2921.76|2926.96|2919.26|20
1651705570000|2022-05-04 23:06:10|2926.85|2919.15|2928.2|2920.5|2928.42|2920.72|2926.85|2919.15|28
1651705580000|2022-05-04 23:06:20|2928.18|2920.48|2929.51|2921.81|2929.51|2921.81|2928.11|2920.41|33
1651705590000|2022-05-04 23:06:30|2929.47|2921.77|2929.46|2921.76|2930.02|2922.32|2929.45|2921.75|35
1651705600000|2022-05-04 23:06:40|2929.57|2921.87|2929.48|2921.78|2929.57|2921.87|2929.41|2921.71|24
1651705610000|2022-05-04 23:06:50|2929.4|2921.7|2929.45|2921.75|2929.54|2921.84|2929.4|2921.7|25
1651705620000|2022-05-04 23:07:00|2929.39|2921.69|2930.03|2922.33|2930.03|2922.33|2929.37|2921.67|33
1651705630000|2022-05-04 23:07:10|2929.42|2921.72|2930.14|2922.44|2930.45|2922.75|2929.41|2921.71|31
1651705640000|2022-05-04 23:07:20|2930.29|2922.59|2929.5|2921.8|2930.63|2922.93|2929.43|2921.73|32
1651705650000|2022-05-04 23:07:30|2930.45|2922.75|2930.12|2922.42|2930.75|2923.05|2929.38|2921.68|35
1651705660000|2022-05-04 23:07:40|2930.26|2922.56|2929.29|2921.59|2930.26|2922.56|2928.75|2921.05|25
1651705670000|2022-05-04 23:07:50|2929.31|2921.61|2929.56|2921.86|2929.83|2922.13|2929.06|2921.36|34
1651705680000|2022-05-04 23:08:00|2929.54|2921.84|2929.83|2922.13|2930.11|2922.41|2929.21|2921.51|27
1651705690000|2022-05-04 23:08:10|2930.11|2922.41|2930.9|2923.2|2930.9|2923.2|2929.79|2922.09|35
1651705700000|2022-05-04 23:08:20|2930.69|2922.99|2930.77|2923.07|2930.87|2923.17|2930.6|2922.9|30
1651705710000|2022-05-04 23:08:30|2930.69|2922.99|2930.63|2922.93|2930.79|2923.09|2930.53|2922.83|33
1651705720000|2022-05-04 23:08:40|2930.56|2922.86|2930.67|2922.97|2930.85|2923.15|2930.56|2922.86|37
1651705730000|2022-05-04 23:08:50|2930.68|2922.98|2930.57|2922.87|2930.8|2923.1|2930.47|2922.77|32
1651705740000|2022-05-04 23:09:00|2930.52|2922.82|2931.19|2923.49|2931.36|2923.66|2930.52|2922.82|34
1651705750000|2022-05-04 23:09:10|2931.18|2923.48|2931.36|2923.66|2931.36|2923.66|2931.01|2923.31|30
1651705760000|2022-05-04 23:09:20|2931.3|2923.6|2931.8|2924.1|2931.87|2924.17|2931.28|2923.58|27
1651705770000|2022-05-04 23:09:30|2931.83|2924.13|2932.04|2924.34|2932.27|2924.57|2931.78|2924.08|32
1651705780000|2022-05-04 23:09:40|2932.06|2924.36|2931.89|2924.19|2932.26|2924.56|2931.78|2924.08|36
1651705790000|2022-05-04 23:09:50|2931.83|2924.13|2932.29|2924.59|2932.36|2924.66|2931.81|2924.11|34
1651705800000|2022-05-04 23:10:00|2932.31|2924.61|2933.62|2925.92|2933.62|2925.92|2932.28|2924.58|32
1651705810000|2022-05-04 23:10:10|2933.56|2925.86|2933.47|2925.77|2933.7|2926|2933.27|2925.57|36
1651705820000|2022-05-04 23:10:20|2933.48|2925.78|2933.26|2925.56|2933.5|2925.8|2932.67|2924.97|36
1651705830000|2022-05-04 23:10:30|2933.24|2925.54|2933|2925.3|2933.6|2925.9|2932.69|2924.99|30
1651705840000|2022-05-04 23:10:40|2932.96|2925.26|2932.97|2925.27|2933|2925.3|2932.84|2925.14|33
1651705850000|2022-05-04 23:10:50|2933|2925.3|2932.97|2925.27|2933.01|2925.31|2932.83|2925.13|29
1651705860000|2022-05-04 23:11:00|2932.86|2925.16|2934.17|2926.47|2934.18|2926.48|2932.78|2925.08|36
1651705870000|2022-05-04 23:11:10|2934.16|2926.46|2933.45|2925.75|2934.57|2926.87|2933.45|2925.75|31
1651705880000|2022-05-04 23:11:20|2934.06|2926.36|2933.53|2925.83|2934.5|2926.8|2932.86|2925.16|32
1651705890000|2022-05-04 23:11:30|2934.06|2926.36|2933.44|2925.74|2934.94|2927.24|2933.34|2925.64|30
1651705900000|2022-05-04 23:11:40|2934.27|2926.57|2934.32|2926.62|2934.36|2926.66|2933.36|2925.66|29
1651705910000|2022-05-04 23:11:50|2934.36|2926.66|2934.96|2927.26|2934.96|2927.26|2933.26|2925.56|35
1651705920000|2022-05-04 23:12:00|2934.33|2926.63|2934.27|2926.57|2934.59|2926.89|2933.27|2925.57|34
1651705930000|2022-05-04 23:12:10|2934.6|2926.9|2934.45|2926.75|2934.6|2926.9|2933.35|2925.65|22
1651705950000|2022-05-04 23:12:30|2934.36|2926.66|2933.49|2925.79|2934.45|2926.75|2932.72|2925.02|14
1651705960000|2022-05-04 23:12:40|2933.68|2925.98|2932.64|2924.94|2933.98|2926.28|2932.64|2924.94|26
1651705970000|2022-05-04 23:12:50|2933.19|2925.49|2933.53|2925.83|2933.62|2925.92|2932.77|2925.07|19
1651705980000|2022-05-04 23:13:00|2932.83|2925.13|2933.58|2925.88|2933.84|2926.14|2932.58|2924.88|23
1651705990000|2022-05-04 23:13:10|2932.83|2925.13|2933.88|2926.18|2933.88|2926.18|2932.74|2925.04|25
1651706000000|2022-05-04 23:13:20|2933.59|2925.89|2933.56|2925.86|2933.88|2926.18|2932.74|2925.04|21
1651706010000|2022-05-04 23:13:30|2932.83|2925.13|2933.65|2925.95|2933.88|2926.18|2932.83|2925.13|17
1651706020000|2022-05-04 23:13:40|2932.83|2925.13|2932.95|2925.25|2933.88|2926.18|2932.15|2924.45|24
1651706030000|2022-05-04 23:13:50|2932.96|2925.26|2933.29|2925.59|2933.64|2925.94|2932.3|2924.6|25
1651706040000|2022-05-04 23:14:00|2932.83|2925.13|2933.09|2925.39|2933.29|2925.59|2932.36|2924.66|21
1651706050000|2022-05-04 23:14:10|2933.19|2925.49|2932.77|2925.07|2933.19|2925.49|2932.49|2924.79|27
1651706060000|2022-05-04 23:14:20|2932.74|2925.04|2932.8|2925.1|2933.13|2925.43|2932.5|2924.8|23
1651706070000|2022-05-04 23:14:30|2932.83|2925.13|2932.6|2924.9|2932.83|2925.13|2932.04|2924.34|32
1651706080000|2022-05-04 23:14:40|2932.83|2925.13|2932.83|2925.13|2933.31|2925.61|2932.83|2925.13|21
1651706090000|2022-05-04 23:14:50|2932.02|2924.32|2932.83|2925.13|2932.83|2925.13|2932.02|2924.32|2
1651706100000|2022-05-04 23:15:00|2932.8|2925.1|2933.08|2925.38|2933.08|2925.38|2932.43|2924.73|20
1651706110000|2022-05-04 23:15:10|2933.27|2925.57|2933.1|2925.4|2933.27|2925.57|2932.83|2925.13|25
1651706120000|2022-05-04 23:15:20|2933|2925.3|2933.09|2925.39|2933.29|2925.59|2932.6|2924.9|8
1651706130000|2022-05-04 23:15:30|2933.08|2925.38|2932.85|2925.15|2933.08|2925.38|2932.83|2925.13|15
1651706140000|2022-05-04 23:15:40|2932.86|2925.16|2932.49|2924.79|2932.86|2925.16|2932.36|2924.66|19
1651706150000|2022-05-04 23:15:50|2932.83|2925.13|2931.55|2923.85|2932.83|2925.13|2931.55|2923.85|18
1651706160000|2022-05-04 23:16:00|2931.58|2923.88|2932.05|2924.35|2932.74|2925.04|2931.39|2923.69|20
1651706170000|2022-05-04 23:16:10|2932.31|2924.61|2933.22|2925.52|2933.22|2925.52|2931.99|2924.29|20
1651706180000|2022-05-04 23:16:20|2933.05|2925.35|2933.63|2925.93|2933.63|2925.93|2932.58|2924.88|22
1651706190000|2022-05-04 23:16:30|2933.36|2925.66|2933.18|2925.48|2933.38|2925.68|2932.83|2925.13|13
1651706200000|2022-05-04 23:16:40|2932.83|2925.13|2932.62|2924.92|2933.04|2925.34|2932.51|2924.81|19
1651706210000|2022-05-04 23:16:50|2932.63|2924.93|2932.77|2925.07|2932.83|2925.13|2932.54|2924.84|20
1651706220000|2022-05-04 23:17:00|2932.75|2925.05|2932.75|2925.05|2932.83|2925.13|2932.75|2925.05|13
1651706230000|2022-05-04 23:17:10|2932.77|2925.07|2932.83|2925.13|2932.83|2925.13|2932.75|2925.05|16
1651706240000|2022-05-04 23:17:20|2932.12|2924.42|2931.81|2924.11|2932.83|2925.13|2931.46|2923.76|20
1651706250000|2022-05-04 23:17:30|2932.32|2924.62|2932.83|2925.13|2932.83|2925.13|2931.81|2924.11|17
1651706260000|2022-05-04 23:17:40|2932.41|2924.71|2930.86|2923.16|2932.83|2925.13|2930.86|2923.16|24
1651706270000|2022-05-04 23:17:50|2931.61|2923.91|2932.05|2924.35|2932.46|2924.76|2930.86|2923.16|24
1651706280000|2022-05-04 23:18:00|2932.46|2924.76|2932.46|2924.76|2932.46|2924.76|2932.05|2924.35|18
1651706290000|2022-05-04 23:18:10|2932.47|2924.77|2932.46|2924.76|2933.63|2925.93|2932.38|2924.68|22
1651706300000|2022-05-04 23:18:20|2932.95|2925.25|2932.46|2924.76|2932.99|2925.29|2932.46|2924.76|22
1651706310000|2022-05-04 23:18:30|2932.48|2924.78|2932.46|2924.76|2932.48|2924.78|2931.98|2924.28|21
1651706320000|2022-05-04 23:18:40|2931.82|2924.12|2932.46|2924.76|2932.68|2924.98|2931.82|2924.12|20
1651706330000|2022-05-04 23:18:50|2932.59|2924.89|2932.25|2924.55|2932.72|2925.02|2932.25|2924.55|23
1651706340000|2022-05-04 23:19:00|2932.46|2924.76|2932.55|2924.85|2933.59|2925.89|2932.32|2924.62|24
1651706350000|2022-05-04 23:19:10|2933.98|2926.28|2933.02|2925.32|2934.05|2926.35|2932.85|2925.15|32
1651706360000|2022-05-04 23:19:20|2934.04|2926.34|2932.46|2924.76|2934.1|2926.4|2932.46|2924.76|27
1651706370000|2022-05-04 23:19:30|2932.67|2924.97|2932.46|2924.76|2932.86|2925.16|2932.17|2924.47|24
1651706380000|2022-05-04 23:19:40|2932.78|2925.08|2932.46|2924.76|2932.97|2925.27|2932.46|2924.76|22
1651706390000|2022-05-04 23:19:50|2933.05|2925.35|2933.86|2926.16|2933.86|2926.16|2932.26|2924.56|26
1651706400000|2022-05-04 23:20:00|2932.46|2924.76|2933.49|2925.79|2933.82|2926.12|2932.46|2924.76|26
1651706410000|2022-05-04 23:20:10|2933.82|2926.12|2933.83|2926.13|2934.85|2927.15|2932.82|2925.12|33
1651706420000|2022-05-04 23:20:20|2934.28|2926.58|2934.31|2926.61|2934.34|2926.64|2933.55|2925.85|29
1651706430000|2022-05-04 23:20:30|2934.3|2926.6|2934.11|2926.41|2935.26|2927.56|2933.7|2926|34
1651706440000|2022-05-04 23:20:40|2935.22|2927.52|2935.05|2927.35|2935.7|2928|2934.7|2927|19
1651706450000|2022-05-04 23:20:50|2935.82|2928.12|2934.84|2927.14|2935.82|2928.12|2934.11|2926.41|20
1651706460000|2022-05-04 23:21:00|2935.31|2927.61|2934.27|2926.57|2935.31|2927.61|2934.27|2926.57|23
1651706470000|2022-05-04 23:21:10|2934.81|2927.11|2934.4|2926.7|2935.59|2927.89|2934.27|2926.57|24
1651706480000|2022-05-04 23:21:20|2934.88|2927.18|2936.53|2928.83|2936.77|2929.07|2934.4|2926.7|32
1651706490000|2022-05-04 23:21:30|2936.52|2928.82|2936.21|2928.51|2936.77|2929.07|2936.1|2928.4|26
1651706500000|2022-05-04 23:21:40|2936.77|2929.07|2936.21|2928.51|2936.77|2929.07|2936.16|2928.46|29
1651706510000|2022-05-04 23:21:50|2936.54|2928.84|2936.67|2928.97|2937.16|2929.46|2936.17|2928.47|31
1651706520000|2022-05-04 23:22:00|2937.09|2929.39|2937.54|2929.84|2938.03|2930.33|2936.82|2929.12|30
1651706530000|2022-05-04 23:22:10|2937.81|2930.11|2937.64|2929.94|2938.18|2930.48|2937.13|2929.43|24
1651706540000|2022-05-04 23:22:20|2938.23|2930.53|2937.09|2929.39|2938.23|2930.53|2937.02|2929.32|17
1651706550000|2022-05-04 23:22:30|2937.86|2930.16|2936.96|2929.26|2937.86|2930.16|2936.96|2929.26|24
1651706560000|2022-05-04 23:22:40|2937.45|2929.75|2937.47|2929.77|2937.47|2929.77|2936.96|2929.26|19
1651706570000|2022-05-04 23:22:50|2937.48|2929.78|2936.96|2929.26|2937.48|2929.78|2936.87|2929.17|17
1651706580000|2022-05-04 23:23:00|2936.99|2929.29|2936.96|2929.26|2936.99|2929.29|2936.96|2929.26|21
1651706590000|2022-05-04 23:23:10|2936.97|2929.27|2937.98|2930.28|2937.98|2930.28|2936.96|2929.26|17
1651706600000|2022-05-04 23:23:20|2937.99|2930.29|2937.52|2929.82|2938.04|2930.34|2937.11|2929.41|28
1651706610000|2022-05-04 23:23:30|2937.53|2929.83|2938.36|2930.66|2938.42|2930.72|2937.5|2929.8|30
1651706620000|2022-05-04 23:23:40|2937.87|2930.17|2938.4|2930.7|2939.02|2931.32|2937.62|2929.92|33
1651706630000|2022-05-04 23:23:50|2938.41|2930.71|2938.18|2930.48|2938.74|2931.04|2937.78|2930.08|29
1651706640000|2022-05-04 23:24:00|2938.74|2931.04|2938.47|2930.77|2939.2|2931.5|2938.06|2930.36|32
1651706650000|2022-05-04 23:24:10|2939.01|2931.31|2939.38|2931.68|2939.63|2931.93|2938.19|2930.49|28
1651706660000|2022-05-04 23:24:20|2939.48|2931.78|2938.46|2930.76|2939.71|2932.01|2938.46|2930.76|14
1651706670000|2022-05-04 23:24:30|2939.8|2932.1|2939.71|2932.01|2939.8|2932.1|2938.73|2931.03|20
1651706680000|2022-05-04 23:24:40|2939.25|2931.55|2938.61|2930.91|2939.7|2932|2938.55|2930.85|18
1651706690000|2022-05-04 23:24:50|2939.2|2931.5|2939.39|2931.69|2939.71|2932.01|2938.89|2931.19|21
1651706700000|2022-05-04 23:25:00|2939.41|2931.71|2940.22|2932.52|2940.35|2932.65|2938.84|2931.14|32
1651706710000|2022-05-04 23:25:10|2940.21|2932.51|2939.55|2931.85|2940.62|2932.92|2939.18|2931.48|29
1651706720000|2022-05-04 23:25:20|2940.12|2932.42|2940.04|2932.34|2940.24|2932.54|2939.8|2932.1|23
1651706730000|2022-05-04 23:25:30|2940.76|2933.06|2939.96|2932.26|2940.76|2933.06|2939.96|2932.26|27
1651706740000|2022-05-04 23:25:40|2940.21|2932.51|2939.96|2932.26|2940.33|2932.63|2939.96|2932.26|19
1651706750000|2022-05-04 23:25:50|2940.2|2932.5|2940.33|2932.63|2940.33|2932.63|2939.96|2932.26|17
1651706760000|2022-05-04 23:26:00|2940.19|2932.49|2939.96|2932.26|2940.33|2932.63|2939.62|2931.92|19
1651706770000|2022-05-04 23:26:10|2939.62|2931.92|2939.16|2931.46|2939.81|2932.11|2939.1|2931.4|23
1651706780000|2022-05-04 23:26:20|2939.11|2931.41|2939.15|2931.45|2939.33|2931.63|2938.63|2930.93|28
1651706790000|2022-05-04 23:26:30|2938.84|2931.14|2938.63|2930.93|2939.15|2931.45|2938.63|2930.93|13
1651706800000|2022-05-04 23:26:40|2938.64|2930.94|2938.64|2930.94|2938.64|2930.94|2938.64|2930.94|1
1651706810000|2022-05-04 23:26:50|2938.63|2930.93|2939.06|2931.36|2939.11|2931.41|2938.63|2930.93|24
1651706820000|2022-05-04 23:27:00|2939.09|2931.39|2940.18|2932.48|2940.18|2932.48|2938.86|2931.16|21
1651706830000|2022-05-04 23:27:10|2940.13|2932.43|2939.62|2931.92|2940.18|2932.48|2939.62|2931.92|14
1651706840000|2022-05-04 23:27:20|2940.12|2932.42|2939.84|2932.14|2940.18|2932.48|2939.06|2931.36|18
1651706850000|2022-05-04 23:27:30|2939.8|2932.1|2939.06|2931.36|2940.17|2932.47|2939.06|2931.36|17
1651706860000|2022-05-04 23:27:40|2939.78|2932.08|2940.09|2932.39|2940.09|2932.39|2939.06|2931.36|19
1651706870000|2022-05-04 23:27:50|2939.83|2932.13|2939.06|2931.36|2940.09|2932.39|2939.06|2931.36|12
1651706880000|2022-05-04 23:28:00|2939.69|2931.99|2939.61|2931.91|2940.01|2932.31|2939.06|2931.36|26
1651706890000|2022-05-04 23:28:10|2939.58|2931.88|2939.58|2931.88|2939.81|2932.11|2939.06|2931.36|15
1651706900000|2022-05-04 23:28:20|2939.56|2931.86|2938.46|2930.76|2939.58|2931.88|2938.46|2930.76|23
1651706910000|2022-05-04 23:28:30|2938.84|2931.14|2938.46|2930.76|2938.84|2931.14|2938.46|2930.76|19
1651706920000|2022-05-04 23:28:40|2938.7|2931|2938.36|2930.66|2938.84|2931.14|2938.17|2930.47|26
1651706930000|2022-05-04 23:28:50|2938.09|2930.39|2938.36|2930.66|2938.36|2930.66|2938.09|2930.39|23
1651706940000|2022-05-04 23:29:00|2938.09|2930.39|2938.36|2930.66|2938.36|2930.66|2938.09|2930.39|20
1651706950000|2022-05-04 23:29:10|2938.09|2930.39|2938.16|2930.46|2938.36|2930.66|2938.09|2930.39|16
1651706960000|2022-05-04 23:29:20|2938.36|2930.66|2938.17|2930.47|2938.36|2930.66|2938.09|2930.39|9
1651706970000|2022-05-04 23:29:30|2938.36|2930.66|2938.36|2930.66|2938.36|2930.66|2938.09|2930.39|14
1651706980000|2022-05-04 23:29:40|2938.09|2930.39|2938.16|2930.46|2938.36|2930.66|2938.09|2930.39|8
1651706990000|2022-05-04 23:29:50|2938.36|2930.66|2938.03|2930.33|2938.36|2930.66|2938.03|2930.33|12
1651707000000|2022-05-04 23:30:00|2938.19|2930.49|2938.19|2930.49|2938.36|2930.66|2938.02|2930.32|20
1651707010000|2022-05-04 23:30:10|2937.84|2930.14|2937.85|2930.15|2938.1|2930.4|2937.84|2930.14|9
1651707020000|2022-05-04 23:30:20|2937.97|2930.27|2938.36|2930.66|2938.36|2930.66|2937.85|2930.15|17
1651707030000|2022-05-04 23:30:30|2938.31|2930.61|2938.36|2930.66|2938.36|2930.66|2937.85|2930.15|12
1651707040000|2022-05-04 23:30:40|2937.85|2930.15|2937.85|2930.15|2938.36|2930.66|2937.85|2930.15|9
1651707050000|2022-05-04 23:30:50|2938.1|2930.4|2937.88|2930.18|2938.1|2930.4|2937.85|2930.15|4
1651707060000|2022-05-04 23:31:00|2938.1|2930.4|2938.11|2930.41|2938.36|2930.66|2937.85|2930.15|14
1651707070000|2022-05-04 23:31:10|2938.36|2930.66|2938.36|2930.66|2939.26|2931.56|2938.02|2930.32|24
1651707080000|2022-05-04 23:31:20|2939.26|2931.56|2939.13|2931.43|2939.9|2932.2|2938.36|2930.66|26
1651707090000|2022-05-04 23:31:30|2938.36|2930.66|2939.78|2932.08|2939.9|2932.2|2938.36|2930.66|27
1651707100000|2022-05-04 23:31:40|2939.53|2931.83|2938.93|2931.23|2939.94|2932.24|2938.36|2930.66|28
1651707110000|2022-05-04 23:31:50|2939.34|2931.64|2940.38|2932.68|2940.38|2932.68|2938.77|2931.07|19
1651707120000|2022-05-04 23:32:00|2940.19|2932.49|2938.36|2930.66|2940.46|2932.76|2938.36|2930.66|18
1651707130000|2022-05-04 23:32:10|2939.13|2931.43|2939.23|2931.53|2940.11|2932.41|2938.36|2930.66|21
1651707140000|2022-05-04 23:32:20|2938.36|2930.66|2938.36|2930.66|2939.97|2932.27|2938.36|2930.66|20
1651707150000|2022-05-04 23:32:30|2939.35|2931.65|2939.84|2932.14|2939.93|2932.23|2938.36|2930.66|17
1651707160000|2022-05-04 23:32:40|2939.93|2932.23|2938.36|2930.66|2939.93|2932.23|2938.36|2930.66|22
1651707170000|2022-05-04 23:32:50|2939.93|2932.23|2939.15|2931.45|2939.93|2932.23|2939.14|2931.44|17
1651707180000|2022-05-04 23:33:00|2939.85|2932.15|2938.91|2931.21|2940.1|2932.4|2938.36|2930.66|24
1651707190000|2022-05-04 23:33:10|2938.88|2931.18|2939.49|2931.79|2940.29|2932.59|2938.88|2931.18|24
1651707200000|2022-05-04 23:33:20|2939.45|2931.75|2940.28|2932.58|2940.34|2932.64|2939.43|2931.73|18
1651707210000|2022-05-04 23:33:30|2940.26|2932.56|2938.88|2931.18|2940.26|2932.56|2938.84|2931.14|22
1651707220000|2022-05-04 23:33:40|2938.9|2931.2|2939.7|2932|2940.4|2932.7|2938.86|2931.16|23
1651707230000|2022-05-04 23:33:50|2940.4|2932.7|2940.45|2932.75|2940.93|2933.23|2938.86|2931.16|30
1651707240000|2022-05-04 23:34:00|2940.84|2933.14|2940.8|2933.1|2941.04|2933.34|2940.33|2932.63|34
1651707250000|2022-05-04 23:34:10|2940.78|2933.08|2941.24|2933.54|2941.48|2933.78|2940.72|2933.02|27
1651707260000|2022-05-04 23:34:20|2941.2|2933.5|2940.57|2932.87|2941.27|2933.57|2940.37|2932.67|25
1651707270000|2022-05-04 23:34:30|2940.53|2932.83|2941.43|2933.73|2941.43|2933.73|2940.53|2932.83|31
1651707280000|2022-05-04 23:34:40|2941.45|2933.75|2940.87|2933.17|2941.81|2934.11|2940.84|2933.14|25
1651707290000|2022-05-04 23:34:50|2940.86|2933.16|2941.29|2933.59|2941.81|2934.11|2940.74|2933.04|22
1651707300000|2022-05-04 23:35:00|2941.3|2933.6|2941.33|2933.63|2941.81|2934.11|2940.84|2933.14|12
1651707310000|2022-05-04 23:35:10|2941.32|2933.62|2940.85|2933.15|2941.32|2933.62|2940.82|2933.12|16
1651707320000|2022-05-04 23:35:20|2940.83|2933.13|2941.05|2933.35|2942|2934.3|2940.76|2933.06|24
1651707330000|2022-05-04 23:35:30|2941.07|2933.37|2941.14|2933.44|2941.68|2933.98|2941.05|2933.35|28
1651707340000|2022-05-04 23:35:40|2941.68|2933.98|2940.86|2933.16|2941.68|2933.98|2940.86|2933.16|22
1651707350000|2022-05-04 23:35:50|2941|2933.3|2939.93|2932.23|2941|2933.3|2939.2|2931.5|31
1651707360000|2022-05-04 23:36:00|2939.55|2931.85|2939.75|2932.05|2940.18|2932.48|2939.55|2931.85|34
1651707370000|2022-05-04 23:36:10|2939.76|2932.06|2940.39|2932.69|2940.64|2932.94|2939.74|2932.04|31
1651707380000|2022-05-04 23:36:20|2940.4|2932.7|2940.29|2932.59|2940.45|2932.75|2940.06|2932.36|30
1651707390000|2022-05-04 23:36:30|2940.24|2932.54|2940.34|2932.64|2940.34|2932.64|2940.19|2932.49|27
1651707400000|2022-05-04 23:36:40|2940.27|2932.57|2940.44|2932.74|2940.48|2932.78|2940.21|2932.51|35
1651707410000|2022-05-04 23:36:50|2940.42|2932.72|2940.29|2932.59|2940.44|2932.74|2940.2|2932.5|37
1651707420000|2022-05-04 23:37:00|2940.3|2932.6|2940.86|2933.16|2940.92|2933.22|2939.97|2932.27|37
1651707430000|2022-05-04 23:37:10|2940.76|2933.06|2940.86|2933.16|2941.36|2933.66|2940.6|2932.9|37
1651707440000|2022-05-04 23:37:20|2940.85|2933.15|2940.81|2933.11|2940.92|2933.22|2940.71|2933.01|35
1651707450000|2022-05-04 23:37:30|2940.71|2933.01|2940.94|2933.24|2940.94|2933.24|2940.71|2933.01|19
1651707460000|2022-05-04 23:37:40|2940.97|2933.27|2940.84|2933.14|2941.25|2933.55|2940.78|2933.08|28
1651707470000|2022-05-04 23:37:50|2940.79|2933.09|2939.87|2932.17|2940.8|2933.1|2939.87|2932.17|26
1651707480000|2022-05-04 23:38:00|2939.93|2932.23|2940.26|2932.56|2940.26|2932.56|2939.86|2932.16|35
1651707490000|2022-05-04 23:38:10|2940.19|2932.49|2940.82|2933.12|2940.82|2933.12|2940.12|2932.42|26
1651707500000|2022-05-04 23:38:20|2941|2933.3|2940.56|2932.86|2941|2933.3|2940.51|2932.81|27
1651707510000|2022-05-04 23:38:30|2940.48|2932.78|2940.72|2933.02|2940.72|2933.02|2940.46|2932.76|21
1651707520000|2022-05-04 23:38:40|2940.54|2932.84|2940.85|2933.15|2941.36|2933.66|2940.19|2932.49|26
1651707530000|2022-05-04 23:38:50|2940.43|2932.73|2940.77|2933.07|2941.32|2933.62|2940.43|2932.73|15
1651707540000|2022-05-04 23:39:00|2941.32|2933.62|2940.96|2933.26|2941.32|2933.62|2940.22|2932.52|27
1651707550000|2022-05-04 23:39:10|2940.58|2932.88|2941.1|2933.4|2941.26|2933.56|2940.33|2932.63|18
1651707560000|2022-05-04 23:39:20|2941.23|2933.53|2941.12|2933.42|2941.46|2933.76|2941.01|2933.31|20
1651707570000|2022-05-04 23:39:30|2941.05|2933.35|2941.67|2933.97|2941.73|2934.03|2941.05|2933.35|20
1651707580000|2022-05-04 23:39:40|2941.66|2933.96|2941.44|2933.74|2941.67|2933.97|2940.58|2932.88|19
1651707590000|2022-05-04 23:39:50|2941.26|2933.56|2940.73|2933.03|2941.44|2933.74|2940.73|2933.03|21
1651707600000|2022-05-04 23:40:00|2941.42|2933.72|2941.42|2933.72|2941.43|2933.73|2941.41|2933.71|17
1651707610000|2022-05-04 23:40:10|2941.43|2933.73|2941.34|2933.64|2941.47|2933.77|2940.78|2933.08|16
1651707620000|2022-05-04 23:40:20|2941.48|2933.78|2941.56|2933.86|2941.8|2934.1|2940.95|2933.25|23
1651707630000|2022-05-04 23:40:30|2941.47|2933.77|2941.54|2933.84|2942.09|2934.39|2941.44|2933.74|26
1651707640000|2022-05-04 23:40:40|2941.8|2934.1|2941.67|2933.97|2942.03|2934.33|2941.37|2933.67|7
1651707650000|2022-05-04 23:40:50|2941.37|2933.67|2941.68|2933.98|2942.28|2934.58|2941.37|2933.67|19
1651707660000|2022-05-04 23:41:00|2942.01|2934.31|2941.71|2934.01|2942.31|2934.61|2941.42|2933.72|18
1651707670000|2022-05-04 23:41:10|2942.04|2934.34|2941.77|2934.07|2942.31|2934.61|2941.71|2934.01|27
1651707680000|2022-05-04 23:41:20|2941.8|2934.1|2942.27|2934.57|2942.63|2934.93|2941.55|2933.85|31
1651707690000|2022-05-04 23:41:30|2942.91|2935.21|2942.38|2934.68|2942.91|2935.21|2942.27|2934.57|25
1651707700000|2022-05-04 23:41:40|2942.91|2935.21|2942.35|2934.65|2942.91|2935.21|2942.32|2934.62|26
1651707710000|2022-05-04 23:41:50|2942.65|2934.95|2942.55|2934.85|2942.85|2935.15|2942.3|2934.6|21
1651707720000|2022-05-04 23:42:00|2942.54|2934.84|2942.51|2934.81|2943.12|2935.42|2942.49|2934.79|20
1651707730000|2022-05-04 23:42:10|2943.12|2935.42|2942.98|2935.28|2943.12|2935.42|2942.51|2934.81|20
1651707740000|2022-05-04 23:42:20|2942.77|2935.07|2942.66|2934.96|2943.03|2935.33|2942.66|2934.96|21
1651707750000|2022-05-04 23:42:30|2942.69|2934.99|2942.77|2935.07|2942.78|2935.08|2941.92|2934.22|18
1651707760000|2022-05-04 23:42:40|2942.87|2935.17|2942.73|2935.03|2943.01|2935.31|2942.66|2934.96|22
1651707770000|2022-05-04 23:42:50|2942.95|2935.25|2942.72|2935.02|2943.09|2935.39|2942.72|2935.02|22
1651707780000|2022-05-04 23:43:00|2942.94|2935.24|2943.18|2935.48|2943.42|2935.72|2942.72|2935.02|22
1651707790000|2022-05-04 23:43:10|2942.99|2935.29|2942.96|2935.26|2943.2|2935.5|2942.83|2935.13|22
1651707800000|2022-05-04 23:43:20|2942.87|2935.17|2942.83|2935.13|2942.96|2935.26|2942.83|2935.13|15
1651707810000|2022-05-04 23:43:30|2942.96|2935.26|2942.96|2935.26|2942.96|2935.26|2942.83|2935.13|13
1651707820000|2022-05-04 23:43:40|2942.88|2935.18|2942.81|2935.11|2942.96|2935.26|2941.84|2934.14|14
1651707830000|2022-05-04 23:43:50|2942.76|2935.06|2942.43|2934.73|2942.76|2935.06|2942.15|2934.45|24
1651707840000|2022-05-04 23:44:00|2942.4|2934.7|2943.07|2935.37|2943.15|2935.45|2942.21|2934.51|24
1651707850000|2022-05-04 23:44:10|2943.37|2935.67|2943.06|2935.36|2943.57|2935.87|2943.03|2935.33|23
1651707860000|2022-05-04 23:44:20|2943.07|2935.37|2943.18|2935.48|2943.57|2935.87|2942.93|2935.23|13
1651707870000|2022-05-04 23:44:30|2943.07|2935.37|2942.64|2934.94|2943.07|2935.37|2942.56|2934.86|10
1651707880000|2022-05-04 23:44:40|2942.65|2934.95|2942.64|2934.94|2942.65|2934.95|2942.56|2934.86|7
1651707890000|2022-05-04 23:44:50|2942.57|2934.87|2942.61|2934.91|2942.62|2934.92|2942.57|2934.87|3
1651707900000|2022-05-04 23:45:00|2942.6|2934.9|2944.2|2936.5|2944.2|2936.5|2942.56|2934.86|18
1651707910000|2022-05-04 23:45:10|2944.14|2936.44|2944.4|2936.7|2944.87|2937.17|2944.14|2936.44|25
1651707920000|2022-05-04 23:45:20|2944.38|2936.68|2943.35|2935.65|2944.41|2936.71|2943.35|2935.65|26
1651707930000|2022-05-04 23:45:30|2943.26|2935.56|2944.02|2936.32|2944.3|2936.6|2943.26|2935.56|31
1651707940000|2022-05-04 23:45:40|2944.3|2936.6|2944.61|2936.91|2944.61|2936.91|2943.88|2936.18|31
1651707950000|2022-05-04 23:45:50|2944.69|2936.99|2945.07|2937.37|2945.34|2937.64|2944.69|2936.99|39
1651707960000|2022-05-04 23:46:00|2945.06|2937.36|2945.31|2937.61|2945.35|2937.65|2944.7|2937|33
1651707970000|2022-05-04 23:46:10|2945.26|2937.56|2945.06|2937.36|2945.36|2937.66|2945.05|2937.35|24
1651707980000|2022-05-04 23:46:20|2945.05|2937.35|2945.05|2937.35|2945.12|2937.42|2945.05|2937.35|7
1651707990000|2022-05-04 23:46:30|2945.12|2937.42|2946.97|2939.27|2946.97|2939.27|2944.97|2937.27|15
1651708000000|2022-05-04 23:46:40|2947|2939.3|2945.71|2938.01|2947|2939.3|2945.71|2938.01|37
1651708010000|2022-05-04 23:46:50|2945.41|2937.71|2945.34|2937.64|2945.51|2937.81|2945.07|2937.37|26
1651708020000|2022-05-04 23:47:00|2945.35|2937.65|2945.74|2938.04|2946.08|2938.38|2945.27|2937.57|32
1651708030000|2022-05-04 23:47:10|2945.72|2938.02|2944.44|2936.74|2945.87|2938.17|2943.98|2936.28|21
1651708040000|2022-05-04 23:47:20|2944.4|2936.7|2944.24|2936.54|2945.07|2937.37|2943.62|2935.92|29
1651708050000|2022-05-04 23:47:30|2944.49|2936.79|2944.67|2936.97|2944.69|2936.99|2944.2|2936.5|24
1651708060000|2022-05-04 23:47:40|2944.68|2936.98|2944.61|2936.91|2944.68|2936.98|2944.61|2936.91|5
1651708080000|2022-05-04 23:48:00|2944.56|2936.86|2945.09|2937.39|2945.33|2937.63|2944.41|2936.71|30
1651708090000|2022-05-04 23:48:10|2945.3|2937.6|2945.51|2937.81|2945.68|2937.98|2945.09|2937.39|31
1651708100000|2022-05-04 23:48:20|2945.48|2937.78|2947.17|2939.47|2947.17|2939.47|2945.37|2937.67|34
1651708110000|2022-05-04 23:48:30|2947.09|2939.39|2947.08|2939.38|2947.52|2939.82|2946.35|2938.65|35
1651708120000|2022-05-04 23:48:40|2946.97|2939.27|2945.63|2937.93|2946.97|2939.27|2945.11|2937.41|32
1651708130000|2022-05-04 23:48:50|2945.61|2937.91|2945.3|2937.6|2945.61|2937.91|2944.84|2937.14|23
1651708140000|2022-05-04 23:49:00|2945.33|2937.63|2945.55|2937.85|2946.22|2938.52|2945.27|2937.57|30
1651708150000|2022-05-04 23:49:10|2945.47|2937.77|2945.53|2937.83|2946.22|2938.52|2945.44|2937.74|27
1651708160000|2022-05-04 23:49:20|2945.7|2938|2945.16|2937.46|2946.2|2938.5|2945.15|2937.45|30
1651708170000|2022-05-04 23:49:30|2945.26|2937.56|2945.66|2937.96|2945.66|2937.96|2944.88|2937.18|24
1651708180000|2022-05-04 23:49:40|2945.18|2937.48|2945.59|2937.89|2945.66|2937.96|2944.88|2937.18|24
1651708190000|2022-05-04 23:49:50|2945.16|2937.46|2945.64|2937.94|2945.66|2937.96|2943.93|2936.23|28
1651708200000|2022-05-04 23:50:00|2945.69|2937.99|2946.1|2938.4|2946.6|2938.9|2945.59|2937.89|33
1651708210000|2022-05-04 23:50:10|2945.37|2937.67|2945.47|2937.77|2945.76|2938.06|2944.83|2937.13|34
1651708220000|2022-05-04 23:50:20|2945.48|2937.78|2945.47|2937.77|2945.48|2937.78|2945.47|2937.77|2
1651708230000|2022-05-04 23:50:30|2945.62|2937.92|2945.45|2937.75|2945.62|2937.92|2945.45|2937.75|2
1651708240000|2022-05-04 23:50:40|2945.44|2937.74|2945.38|2937.68|2945.44|2937.74|2945.38|2937.68|3
1651708250000|2022-05-04 23:50:50|2945.33|2937.63|2945.01|2937.31|2945.33|2937.63|2945.01|2937.31|3
1651708260000|2022-05-04 23:51:00|2945|2937.3|2945|2937.3|2945|2937.3|2945|2937.3|1
1651708270000|2022-05-04 23:51:10|2944.98|2937.28|2943.49|2935.79|2944.98|2937.28|2943.49|2935.79|21
1651708280000|2022-05-04 23:51:20|2943.23|2935.53|2944.76|2937.06|2944.81|2937.11|2943.23|2935.53|29
1651708290000|2022-05-04 23:51:30|2944.81|2937.11|2944.25|2936.55|2944.81|2937.11|2943.47|2935.77|31
1651708300000|2022-05-04 23:51:40|2944.22|2936.52|2943.71|2936.01|2944.47|2936.77|2943.17|2935.47|31
1651708310000|2022-05-04 23:51:50|2943.6|2935.9|2943.37|2935.67|2944.41|2936.71|2943.23|2935.53|26
1651708320000|2022-05-04 23:52:00|2943.47|2935.77|2943.64|2935.94|2944.22|2936.52|2943.35|2935.65|32
1651708330000|2022-05-04 23:52:10|2943.24|2935.54|2943.47|2935.77|2944.18|2936.48|2942.88|2935.18|29
1651708340000|2022-05-04 23:52:20|2944.17|2936.47|2943.64|2935.94|2944.31|2936.61|2943.46|2935.76|20
1651708350000|2022-05-04 23:52:30|2942.88|2935.18|2943.84|2936.14|2943.86|2936.16|2942.88|2935.18|31
1651708360000|2022-05-04 23:52:40|2943.02|2935.32|2944.01|2936.31|2944.1|2936.4|2942.87|2935.17|30
1651708370000|2022-05-04 23:52:50|2943.1|2935.4|2942.88|2935.18|2944.17|2936.47|2942.8|2935.1|20
1651708380000|2022-05-04 23:53:00|2942.8|2935.1|2943.81|2936.11|2943.83|2936.13|2942.79|2935.09|33
1651708390000|2022-05-04 23:53:10|2943.83|2936.13|2942.84|2935.14|2943.83|2936.13|2942.76|2935.06|25
1651708400000|2022-05-04 23:53:20|2942.78|2935.08|2943.1|2935.4|2943.43|2935.73|2942.78|2935.08|28
1651708410000|2022-05-04 23:53:30|2943.01|2935.31|2944.38|2936.68|2944.62|2936.92|2943.01|2935.31|36
1651708420000|2022-05-04 23:53:40|2944.39|2936.69|2944.44|2936.74|2944.5|2936.8|2944.21|2936.51|33
1651708430000|2022-05-04 23:53:50|2944.45|2936.75|2944.53|2936.83|2944.64|2936.94|2944.28|2936.58|33
1651708440000|2022-05-04 23:54:00|2944.5|2936.8|2944.45|2936.75|2944.57|2936.87|2944.34|2936.64|23
1651708450000|2022-05-04 23:54:10|2944.47|2936.77|2944.29|2936.59|2944.65|2936.95|2943.63|2935.93|28
1651708460000|2022-05-04 23:54:20|2944.3|2936.6|2943.22|2935.52|2944.3|2936.6|2943.22|2935.52|32
1651708470000|2022-05-04 23:54:30|2943.27|2935.57|2943.38|2935.68|2943.88|2936.18|2943.26|2935.56|33
1651708480000|2022-05-04 23:54:40|2943.39|2935.69|2943.57|2935.87|2944.05|2936.35|2943.13|2935.43|23
1651708490000|2022-05-04 23:54:50|2943.58|2935.88|2943.41|2935.71|2943.84|2936.14|2943.41|2935.71|24
1651708500000|2022-05-04 23:55:00|2943.12|2935.42|2943.11|2935.41|2943.23|2935.53|2942.94|2935.24|26
1651708510000|2022-05-04 23:55:10|2943.02|2935.32|2943.46|2935.76|2943.46|2935.76|2942.98|2935.28|14
1651708520000|2022-05-04 23:55:20|2943.4|2935.7|2943.76|2936.06|2943.76|2936.06|2943.14|2935.44|18
1651708530000|2022-05-04 23:55:30|2943.51|2935.81|2943.8|2936.1|2943.8|2936.1|2943.36|2935.66|19
1651708540000|2022-05-04 23:55:40|2943.72|2936.02|2943.38|2935.68|2943.72|2936.02|2943.18|2935.48|24
1651708550000|2022-05-04 23:55:50|2943.39|2935.69|2943.85|2936.15|2943.85|2936.15|2943.39|2935.69|4
1651708560000|2022-05-04 23:56:00|2943.81|2936.11|2944.31|2936.61|2944.33|2936.63|2943.76|2936.06|28
1651708570000|2022-05-04 23:56:10|2944.33|2936.63|2944.41|2936.71|2944.55|2936.85|2944.07|2936.37|16
1651708580000|2022-05-04 23:56:20|2944.42|2936.72|2944.37|2936.67|2944.73|2937.03|2944.2|2936.5|26
1651708590000|2022-05-04 23:56:30|2944.47|2936.77|2945.04|2937.34|2945.2|2937.5|2944.45|2936.75|24
1651708600000|2022-05-04 23:56:40|2944.59|2936.89|2944.68|2936.98|2945.14|2937.44|2944.52|2936.82|23
1651708610000|2022-05-04 23:56:50|2944.87|2937.17|2944.67|2936.97|2944.87|2937.17|2944.66|2936.96|5
1651708620000|2022-05-04 23:57:00|2944.68|2936.98|2944.8|2937.1|2944.8|2937.1|2944.52|2936.82|11
1651708630000|2022-05-04 23:57:10|2944.78|2937.08|2944.69|2936.99|2944.78|2937.08|2944.65|2936.95|8
1651708640000|2022-05-04 23:57:20|2944.7|2937|2945.01|2937.31|2945.12|2937.42|2944.67|2936.97|27
1651708650000|2022-05-04 23:57:30|2945|2937.3|2944.95|2937.25|2945.2|2937.5|2944.8|2937.1|31
1651708660000|2022-05-04 23:57:40|2944.94|2937.24|2945.61|2937.91|2945.91|2938.21|2944.94|2937.24|31
1651708670000|2022-05-04 23:57:50|2945.46|2937.76|2945.41|2937.71|2946.04|2938.34|2945.41|2937.71|29
1651708680000|2022-05-04 23:58:00|2945.73|2938.03|2945.43|2937.73|2945.94|2938.24|2945.24|2937.54|16
1651708690000|2022-05-04 23:58:10|2945.32|2937.62|2945.68|2937.98|2945.73|2938.03|2945.17|2937.47|29
1651708700000|2022-05-04 23:58:20|2945.7|2938|2945.46|2937.76|2945.72|2938.02|2945.42|2937.72|26
1651708710000|2022-05-04 23:58:30|2945.47|2937.77|2944.63|2936.93|2945.6|2937.9|2944.61|2936.91|27
1651708720000|2022-05-04 23:58:40|2944.58|2936.88|2943.8|2936.1|2944.58|2936.88|2943.67|2935.97|22
1651708730000|2022-05-04 23:58:50|2943.79|2936.09|2943.72|2936.02|2943.82|2936.12|2943.72|2936.02|21
1651708740000|2022-05-04 23:59:00|2943.61|2935.91|2943.78|2936.08|2943.85|2936.15|2943.61|2935.91|23
1651708750000|2022-05-04 23:59:10|2943.85|2936.15|2943.96|2936.26|2943.96|2936.26|2943.58|2935.88|13
1651708760000|2022-05-04 23:59:20|2944|2936.3|2943.95|2936.25|2944.11|2936.41|2943.85|2936.15|8
1651708770000|2022-05-04 23:59:30|2943.85|2936.15|2944.68|2936.98|2944.68|2936.98|2943.85|2936.15|16
1651708780000|2022-05-04 23:59:40|2944.56|2936.86|2944.68|2936.98|2944.87|2937.17|2944.56|2936.86|26
1651708790000|2022-05-04 23:59:50|2944.49|2936.79|2944.29|2936.59|2944.49|2936.79|2944.29|2936.59|11
1651708800000|2022-05-05 00:00:00|2944.3|2936.6|2944.66|2936.96|2944.66|2936.96|2944.24|2936.54|23
1651708810000|2022-05-05 00:00:10|2944.64|2936.94|2944.66|2936.96|2944.76|2937.06|2944.23|2936.53|30
1651708820000|2022-05-05 00:00:20|2944.82|2937.12|2944.76|2937.06|2945.2|2937.5|2944.66|2936.96|34
1651708830000|2022-05-05 00:00:30|2944.68|2936.98|2943.97|2936.27|2945.26|2937.56|2943.73|2936.03|31
1651708840000|2022-05-05 00:00:40|2944|2936.3|2945.03|2937.33|2945.09|2937.39|2944|2936.3|31
1651708850000|2022-05-05 00:00:50|2945.02|2937.32|2944.54|2936.84|2945.03|2937.33|2944.54|2936.84|15
1651708860000|2022-05-05 00:01:00|2944.5|2936.8|2944.58|2936.88|2944.59|2936.89|2944.3|2936.6|17
1651708870000|2022-05-05 00:01:10|2944.65|2936.95|2944.85|2937.15|2944.85|2937.15|2944.61|2936.91|21
1651708880000|2022-05-05 00:01:20|2944.83|2937.13|2944.83|2937.13|2944.85|2937.15|2944.57|2936.87|23
1651708890000|2022-05-05 00:01:30|2944.81|2937.11|2944.78|2937.08|2945.03|2937.33|2944.78|2937.08|23
1651708900000|2022-05-05 00:01:40|2944.73|2937.03|2945.59|2937.89|2945.67|2937.97|2944.73|2937.03|32
1651708910000|2022-05-05 00:01:50|2945.61|2937.91|2945.58|2937.88|2945.83|2938.13|2945.45|2937.75|29
1651708920000|2022-05-05 00:02:00|2945.54|2937.84|2945.72|2938.02|2945.91|2938.21|2945.43|2937.73|34
1651708930000|2022-05-05 00:02:10|2945.77|2938.07|2945.07|2937.37|2945.83|2938.13|2944.71|2937.01|32
1651708940000|2022-05-05 00:02:20|2945.37|2937.67|2945.76|2938.06|2945.86|2938.16|2945.37|2937.67|31
1651708950000|2022-05-05 00:02:30|2945.86|2938.16|2945.93|2938.23|2946.44|2938.74|2945.83|2938.13|32
1651708960000|2022-05-05 00:02:40|2945.92|2938.22|2946.3|2938.6|2947.01|2939.31|2945.8|2938.1|33
1651708970000|2022-05-05 00:02:50|2946.35|2938.65|2947.42|2939.72|2947.55|2939.85|2946.3|2938.6|33
1651708980000|2022-05-05 00:03:00|2947.49|2939.79|2949.1|2941.4|2949.7|2942|2947.45|2939.75|37
1651708990000|2022-05-05 00:03:10|2949.11|2941.41|2949.01|2941.31|2950.6|2942.9|2949.01|2941.31|38
1651709000000|2022-05-05 00:03:20|2949.1|2941.4|2946.86|2939.16|2949.19|2941.49|2946.79|2939.09|36
1651709010000|2022-05-05 00:03:30|2946.53|2938.83|2951.95|2944.25|2952.57|2944.87|2945.66|2937.96|39
1651709020000|2022-05-05 00:03:40|2951.59|2943.89|2950.33|2942.63|2951.59|2943.89|2950.22|2942.52|36
1651709030000|2022-05-05 00:03:50|2950.26|2942.56|2954.8|2947.1|2957.12|2949.42|2950.07|2942.37|37
1651709040000|2022-05-05 00:04:00|2953.72|2946.02|2954.25|2946.55|2955.48|2947.78|2953.72|2946.02|39
1651709050000|2022-05-05 00:04:10|2954.28|2946.58|2954.86|2947.16|2955.67|2947.97|2953.68|2945.98|36
1651709060000|2022-05-05 00:04:20|2955.03|2947.33|2954.2|2946.5|2956.55|2948.85|2954.2|2946.5|37
1651709070000|2022-05-05 00:04:30|2954.26|2946.56|2953.47|2945.77|2954.45|2946.75|2953.35|2945.65|36
1651709080000|2022-05-05 00:04:40|2953.5|2945.8|2955.1|2947.4|2955.16|2947.46|2953.09|2945.39|29
1651709090000|2022-05-05 00:04:50|2955.13|2947.43|2955.38|2947.68|2955.38|2947.68|2954.63|2946.93|34
1651709100000|2022-05-05 00:05:00|2955|2947.3|2956.11|2948.41|2956.34|2948.64|2955|2947.3|37
1651709110000|2022-05-05 00:05:10|2955.93|2948.23|2956.67|2948.97|2956.84|2949.14|2955.92|2948.22|35
1651709120000|2022-05-05 00:05:20|2956.7|2949|2956.74|2949.04|2957.52|2949.82|2956.47|2948.77|35
1651709130000|2022-05-05 00:05:30|2956.43|2948.73|2956.4|2948.7|2956.51|2948.81|2955.83|2948.13|24
1651709140000|2022-05-05 00:05:40|2956.39|2948.69|2956.2|2948.5|2956.49|2948.79|2956.11|2948.41|16
1651709150000|2022-05-05 00:05:50|2956.31|2948.61|2954.46|2946.76|2956.31|2948.61|2954.46|2946.76|21
1651709160000|2022-05-05 00:06:00|2954.47|2946.77|2954.51|2946.81|2954.58|2946.88|2954.2|2946.5|24
1651709170000|2022-05-05 00:06:10|2954.52|2946.82|2954.18|2946.48|2954.52|2946.82|2953.9|2946.2|22
1651709180000|2022-05-05 00:06:20|2954.17|2946.47|2953.63|2945.93|2954.17|2946.47|2953.21|2945.51|25
1651709190000|2022-05-05 00:06:30|2953.58|2945.88|2953.51|2945.81|2953.88|2946.18|2953.23|2945.53|25
1651709200000|2022-05-05 00:06:40|2953.73|2946.03|2954.3|2946.6|2954.3|2946.6|2953.22|2945.52|25
1651709210000|2022-05-05 00:06:50|2954.31|2946.61|2954.48|2946.78|2954.48|2946.78|2953.9|2946.2|21
1651709220000|2022-05-05 00:07:00|2954.46|2946.76|2953.58|2945.88|2954.46|2946.76|2953.28|2945.58|20
1651709230000|2022-05-05 00:07:10|2953.45|2945.75|2953.52|2945.82|2954.34|2946.64|2953.39|2945.69|27
1651709240000|2022-05-05 00:07:20|2953.54|2945.84|2953.63|2945.93|2953.75|2946.05|2953.4|2945.7|13
1651709250000|2022-05-05 00:07:30|2953.64|2945.94|2953.15|2945.45|2953.79|2946.09|2953.15|2945.45|12
1651709260000|2022-05-05 00:07:40|2953.16|2945.46|2953.64|2945.94|2953.64|2945.94|2953.16|2945.46|13
1651709270000|2022-05-05 00:07:50|2953.58|2945.88|2954.47|2946.77|2954.84|2947.14|2953.58|2945.88|24
1651709280000|2022-05-05 00:08:00|2953.98|2946.28|2954.04|2946.34|2954.69|2946.99|2953.98|2946.28|19
1651709290000|2022-05-05 00:08:10|2953.88|2946.18|2953.83|2946.13|2954.29|2946.59|2953.72|2946.02|31
1651709300000|2022-05-05 00:08:20|2953.99|2946.29|2953.77|2946.07|2954.55|2946.85|2953.75|2946.05|30
1651709310000|2022-05-05 00:08:30|2953.79|2946.09|2955.42|2947.72|2955.43|2947.73|2953.79|2946.09|24
1651709320000|2022-05-05 00:08:40|2955.05|2947.35|2954.32|2946.62|2955.13|2947.43|2954.32|2946.62|8
1651709330000|2022-05-05 00:08:50|2954.26|2946.56|2954.01|2946.31|2954.26|2946.56|2954.01|2946.31|8
1651709340000|2022-05-05 00:09:00|2953.39|2945.69|2951.94|2944.24|2954.01|2946.31|2951.94|2944.24|9
1651709350000|2022-05-05 00:09:10|2952.16|2944.46|2952.06|2944.36|2952.19|2944.49|2951.96|2944.26|9
1651709360000|2022-05-05 00:09:20|2952.21|2944.51|2952.21|2944.51|2952.21|2944.51|2952.02|2944.32|15
1651709370000|2022-05-05 00:09:30|2952|2944.3|2951.47|2943.77|2952.09|2944.39|2951.47|2943.77|10
1651709380000|2022-05-05 00:09:40|2951.73|2944.03|2951.25|2943.55|2952.03|2944.33|2950.73|2943.03|17
1651709390000|2022-05-05 00:09:50|2951.1|2943.4|2950.65|2942.95|2951.54|2943.84|2950.31|2942.61|29
1651709400000|2022-05-05 00:10:00|2950.66|2942.96|2950.77|2943.07|2951.4|2943.7|2950.33|2942.63|34
1651709410000|2022-05-05 00:10:10|2951.33|2943.63|2951.29|2943.59|2951.48|2943.78|2950.83|2943.13|19
1651709420000|2022-05-05 00:10:20|2950.91|2943.21|2951.06|2943.36|2951.78|2944.08|2950.67|2942.97|25
1651709430000|2022-05-05 00:10:30|2950.85|2943.15|2951.05|2943.35|2951.05|2943.35|2950.85|2943.15|17
1651709440000|2022-05-05 00:10:40|2951.03|2943.33|2950.78|2943.08|2951.03|2943.33|2950.38|2942.68|19
1651709450000|2022-05-05 00:10:50|2950.68|2942.98|2950.78|2943.08|2951.05|2943.35|2949.97|2942.27|35
1651709460000|2022-05-05 00:11:00|2950.94|2943.24|2950.36|2942.66|2951.42|2943.72|2950.34|2942.64|28
1651709470000|2022-05-05 00:11:10|2950.34|2942.64|2949.7|2942|2950.53|2942.83|2949.61|2941.91|25
1651709480000|2022-05-05 00:11:20|2949.61|2941.91|2949.58|2941.88|2949.7|2942|2949.19|2941.49|17
1651709490000|2022-05-05 00:11:30|2949.57|2941.87|2949.68|2941.98|2949.76|2942.06|2949.46|2941.76|11
1651709500000|2022-05-05 00:11:40|2949.81|2942.11|2949.77|2942.07|2949.81|2942.11|2949.64|2941.94|18
1651709510000|2022-05-05 00:11:50|2949.76|2942.06|2950.08|2942.38|2950.08|2942.38|2949.75|2942.05|16
1651709520000|2022-05-05 00:12:00|2950.02|2942.32|2949.89|2942.19|2950.3|2942.6|2949.77|2942.07|22
1651709530000|2022-05-05 00:12:10|2949.83|2942.13|2949.6|2941.9|2949.97|2942.27|2949.6|2941.9|17
1651709540000|2022-05-05 00:12:20|2949.73|2942.03|2949.73|2942.03|2949.97|2942.27|2949.19|2941.49|10
1651709550000|2022-05-05 00:12:30|2949.77|2942.07|2949.9|2942.2|2950.1|2942.4|2949.6|2941.9|29
1651709560000|2022-05-05 00:12:40|2949.81|2942.11|2950.74|2943.04|2950.83|2943.13|2949.81|2942.11|26
1651709570000|2022-05-05 00:12:50|2950.09|2942.39|2950.52|2942.82|2950.72|2943.02|2949.78|2942.08|31
1651709580000|2022-05-05 00:13:00|2950.51|2942.81|2950.88|2943.18|2950.89|2943.19|2950.34|2942.64|23
1651709590000|2022-05-05 00:13:10|2950.91|2943.21|2951.23|2943.53|2951.25|2943.55|2950.91|2943.21|7
1651709600000|2022-05-05 00:13:20|2951.22|2943.52|2951.01|2943.31|2951.22|2943.52|2950.83|2943.13|13
1651709610000|2022-05-05 00:13:30|2951|2943.3|2950.06|2942.36|2951|2943.3|2950.06|2942.36|12
1651709620000|2022-05-05 00:13:40|2950.05|2942.35|2950.21|2942.51|2950.27|2942.57|2949.98|2942.28|12
1651709630000|2022-05-05 00:13:50|2950.2|2942.5|2950.19|2942.49|2950.2|2942.5|2949.9|2942.2|3
1651709640000|2022-05-05 00:14:00|2950.02|2942.32|2949.89|2942.19|2950.26|2942.56|2949.67|2941.97|22
1651709650000|2022-05-05 00:14:10|2949.9|2942.2|2949.89|2942.19|2950.02|2942.32|2949.63|2941.93|20
1651709660000|2022-05-05 00:14:20|2949.63|2941.93|2950.49|2942.79|2950.49|2942.79|2949.63|2941.93|19
1651709670000|2022-05-05 00:14:30|2950.29|2942.59|2950.35|2942.65|2950.58|2942.88|2950.12|2942.42|27
1651709680000|2022-05-05 00:14:40|2950.29|2942.59|2950.07|2942.37|2950.35|2942.65|2950.07|2942.37|11
1651709690000|2022-05-05 00:14:50|2950.01|2942.31|2950.07|2942.37|2950.07|2942.37|2949.7|2942|14
1651709700000|2022-05-05 00:15:00|2950.16|2942.46|2949.68|2941.98|2950.16|2942.46|2949.34|2941.64|24
1651709710000|2022-05-05 00:15:10|2949.62|2941.92|2950.02|2942.32|2950.02|2942.32|2949.44|2941.74|7
1651709720000|2022-05-05 00:15:20|2949.7|2942|2948.95|2941.25|2950.02|2942.32|2948.95|2941.25|24
1651709730000|2022-05-05 00:15:30|2948.97|2941.27|2948.42|2940.72|2949.58|2941.88|2947.77|2940.07|19
1651709740000|2022-05-05 00:15:40|2948.52|2940.82|2949.4|2941.7|2949.62|2941.92|2948.52|2940.82|24
1651709750000|2022-05-05 00:15:50|2949.3|2941.6|2949.5|2941.8|2949.5|2941.8|2949.24|2941.54|30
1651709760000|2022-05-05 00:16:00|2949.51|2941.81|2949.88|2942.18|2949.88|2942.18|2949.51|2941.81|12
1651709770000|2022-05-05 00:16:10|2950.19|2942.49|2950.91|2943.21|2951.42|2943.72|2950.19|2942.49|26
1651709780000|2022-05-05 00:16:20|2951.42|2943.72|2951.16|2943.46|2951.42|2943.72|2950.91|2943.21|22
1651709790000|2022-05-05 00:16:30|2951.17|2943.47|2950.79|2943.09|2951.42|2943.72|2950.45|2942.75|21
1651709800000|2022-05-05 00:16:40|2951.08|2943.38|2950.87|2943.17|2951.36|2943.66|2950.19|2942.49|32
1651709810000|2022-05-05 00:16:50|2950.72|2943.02|2951.32|2943.62|2951.5|2943.8|2950.63|2942.93|28
1651709820000|2022-05-05 00:17:00|2951.5|2943.8|2950.94|2943.24|2951.5|2943.8|2950.89|2943.19|23
1651709830000|2022-05-05 00:17:10|2951.28|2943.58|2950.98|2943.28|2951.36|2943.66|2950.65|2942.95|24
1651709840000|2022-05-05 00:17:20|2951.19|2943.49|2950.63|2942.93|2951.36|2943.66|2950.29|2942.59|29
1651709850000|2022-05-05 00:17:30|2950.48|2942.78|2950.03|2942.33|2950.48|2942.78|2949.91|2942.21|17
1651709860000|2022-05-05 00:17:40|2949.99|2942.29|2949.03|2941.33|2949.99|2942.29|2949.03|2941.33|14
1651709870000|2022-05-05 00:17:50|2949.07|2941.37|2949.03|2941.33|2949.11|2941.41|2948.84|2941.14|14
1651709880000|2022-05-05 00:18:00|2948.97|2941.27|2948.28|2940.58|2948.97|2941.27|2948.12|2940.42|13
1651709890000|2022-05-05 00:18:10|2948.27|2940.57|2948.05|2940.35|2948.27|2940.57|2948.05|2940.35|3
1651709900000|2022-05-05 00:18:20|2948.02|2940.32|2946.52|2938.82|2948.42|2940.72|2946.33|2938.63|18
1651709910000|2022-05-05 00:18:30|2947.35|2939.65|2946.46|2938.76|2947.35|2939.65|2946.03|2938.33|35
1651709920000|2022-05-05 00:18:40|2946.43|2938.73|2945.62|2937.92|2946.43|2938.73|2945.35|2937.65|32
1651709930000|2022-05-05 00:18:50|2945.35|2937.65|2945.68|2937.98|2945.68|2937.98|2945.2|2937.5|21
1651709940000|2022-05-05 00:19:00|2945.25|2937.55|2945.91|2938.21|2946.04|2938.34|2945.24|2937.54|27
1651709950000|2022-05-05 00:19:10|2945.7|2938|2944.7|2937|2945.94|2938.24|2944.7|2937|23
1651709960000|2022-05-05 00:19:20|2944.97|2937.27|2944.87|2937.17|2946.11|2938.41|2944.76|2937.06|31
1651709970000|2022-05-05 00:19:30|2944.73|2937.03|2944.46|2936.76|2945.32|2937.62|2944.28|2936.58|23
1651709980000|2022-05-05 00:19:40|2944.59|2936.89|2944.48|2936.78|2944.77|2937.07|2942.66|2934.96|36
1651709990000|2022-05-05 00:19:50|2943.97|2936.27|2942|2934.3|2944.37|2936.67|2941.92|2934.22|38
1651710000000|2022-05-05 00:20:00|2941.82|2934.12|2942.92|2935.22|2942.96|2935.26|2941.79|2934.09|29
1651710010000|2022-05-05 00:20:10|2942.94|2935.24|2941.29|2933.59|2942.94|2935.24|2941.28|2933.58|19
1651710020000|2022-05-05 00:20:20|2941.69|2933.99|2942.49|2934.79|2942.49|2934.79|2941.69|2933.99|14
1651710030000|2022-05-05 00:20:30|2942.43|2934.73|2942.39|2934.69|2942.62|2934.92|2942.37|2934.67|16
1651710040000|2022-05-05 00:20:40|2942.4|2934.7|2943.28|2935.58|2943.34|2935.64|2942.4|2934.7|24
1651710050000|2022-05-05 00:20:50|2943.41|2935.71|2943.32|2935.62|2943.7|2936|2943.08|2935.38|33
1651710060000|2022-05-05 00:21:00|2943.29|2935.59|2943.76|2936.06|2943.76|2936.06|2943.13|2935.43|28
1651710070000|2022-05-05 00:21:10|2943.17|2935.47|2944.18|2936.48|2944.31|2936.61|2943.17|2935.47|26
1651710080000|2022-05-05 00:21:20|2944|2936.3|2944.1|2936.4|2944.25|2936.55|2943.88|2936.18|24
1651710090000|2022-05-05 00:21:30|2943.95|2936.25|2944.22|2936.52|2944.35|2936.65|2943.87|2936.17|22
1651710100000|2022-05-05 00:21:40|2944.34|2936.64|2944.16|2936.46|2944.34|2936.64|2943.87|2936.17|26
1651710110000|2022-05-05 00:21:50|2944.25|2936.55|2944.42|2936.72|2944.49|2936.79|2943.94|2936.24|28
1651710120000|2022-05-05 00:22:00|2944.48|2936.78|2945.79|2938.09|2945.83|2938.13|2944.39|2936.69|34
1651710130000|2022-05-05 00:22:10|2945.8|2938.1|2944.98|2937.28|2946.13|2938.43|2944.82|2937.12|29
1651710140000|2022-05-05 00:22:20|2944.75|2937.05|2946.31|2938.61|2946.31|2938.61|2944.66|2936.96|32
1651710150000|2022-05-05 00:22:30|2946.55|2938.85|2945.14|2937.44|2947.23|2939.53|2945.04|2937.34|37
1651710160000|2022-05-05 00:22:40|2945.68|2937.98|2945.75|2938.05|2945.75|2938.05|2944.62|2936.92|27
1651710170000|2022-05-05 00:22:50|2945.66|2937.96|2945.73|2938.03|2946.38|2938.68|2945.26|2937.56|33
1651710180000|2022-05-05 00:23:00|2945.64|2937.94|2948.88|2941.18|2948.88|2941.18|2945.64|2937.94|34
1651710190000|2022-05-05 00:23:10|2948.93|2941.23|2950.21|2942.51|2950.6|2942.9|2948.81|2941.11|35
1651710200000|2022-05-05 00:23:20|2950.18|2942.48|2948.59|2940.89|2950.19|2942.49|2948.59|2940.89|34
1651710210000|2022-05-05 00:23:30|2948.37|2940.67|2949.13|2941.43|2949.13|2941.43|2947.54|2939.84|35
1651710220000|2022-05-05 00:23:40|2948.8|2941.1|2948.43|2940.73|2949.13|2941.43|2948.04|2940.34|32
1651710230000|2022-05-05 00:23:50|2948.33|2940.63|2948.22|2940.52|2948.74|2941.04|2948.04|2940.34|28
1651710240000|2022-05-05 00:24:00|2948.26|2940.56|2948.32|2940.62|2948.78|2941.08|2948.16|2940.46|15
1651710250000|2022-05-05 00:24:10|2948.34|2940.64|2948.4|2940.7|2948.41|2940.71|2948.31|2940.61|15
1651710260000|2022-05-05 00:24:20|2948.36|2940.66|2947.94|2940.24|2948.36|2940.66|2947.93|2940.23|11
1651710270000|2022-05-05 00:24:30|2947.84|2940.14|2948.7|2941|2948.76|2941.06|2947.84|2940.14|22
1651710280000|2022-05-05 00:24:40|2948.68|2940.98|2948.2|2940.5|2948.68|2940.98|2948|2940.3|11
1651710290000|2022-05-05 00:24:50|2948.06|2940.36|2948.06|2940.36|2948.06|2940.36|2947.88|2940.18|17
1651710300000|2022-05-05 00:25:00|2947.89|2940.19|2948.59|2940.89|2949.13|2941.43|2947.89|2940.19|27
1651710310000|2022-05-05 00:25:10|2948.23|2940.53|2948.57|2940.87|2948.59|2940.89|2948.05|2940.35|23
1651710320000|2022-05-05 00:25:20|2948.18|2940.48|2948.7|2941|2948.72|2941.02|2948.05|2940.35|22
1651710330000|2022-05-05 00:25:30|2948.72|2941.02|2948.92|2941.22|2949.56|2941.86|2948.3|2940.6|31
1651710340000|2022-05-05 00:25:40|2949.01|2941.31|2950.69|2942.99|2950.69|2942.99|2949.01|2941.31|34
1651710350000|2022-05-05 00:25:50|2950.71|2943.01|2950.4|2942.7|2951.06|2943.36|2949.5|2941.8|34
1651710360000|2022-05-05 00:26:00|2950.16|2942.46|2951.1|2943.4|2951.1|2943.4|2950.05|2942.35|35
1651710370000|2022-05-05 00:26:10|2950.9|2943.2|2951.14|2943.44|2951.34|2943.64|2950.74|2943.04|29
1651710380000|2022-05-05 00:26:20|2951.16|2943.46|2950.74|2943.04|2951.36|2943.66|2950.27|2942.57|36
1651710390000|2022-05-05 00:26:30|2950.44|2942.74|2950.45|2942.75|2950.76|2943.06|2949.82|2942.12|29
1651710400000|2022-05-05 00:26:40|2950.53|2942.83|2950.17|2942.47|2950.53|2942.83|2949.74|2942.04|13
1651710410000|2022-05-05 00:26:50|2949.76|2942.06|2950.36|2942.66|2950.64|2942.94|2949.75|2942.05|28
1651710420000|2022-05-05 00:27:00|2950.57|2942.87|2950.38|2942.68|2950.57|2942.87|2949.59|2941.89|29
1651710430000|2022-05-05 00:27:10|2950.43|2942.73|2950.97|2943.27|2951.49|2943.79|2949.83|2942.13|30
1651710440000|2022-05-05 00:27:20|2951.02|2943.32|2951.48|2943.78|2951.96|2944.26|2950.6|2942.9|33
1651710450000|2022-05-05 00:27:30|2950.66|2942.96|2951.5|2943.8|2951.74|2944.04|2950.49|2942.79|24
1651710460000|2022-05-05 00:27:40|2951.45|2943.75|2951.5|2943.8|2951.56|2943.86|2950.54|2942.84|19
1651710470000|2022-05-05 00:27:50|2950.66|2942.96|2951.47|2943.77|2952.2|2944.5|2950.66|2942.96|24
1651710480000|2022-05-05 00:28:00|2951.48|2943.78|2951.8|2944.1|2952.31|2944.61|2950.73|2943.03|25
1651710490000|2022-05-05 00:28:10|2951.84|2944.14|2951.52|2943.82|2952.91|2945.21|2950.97|2943.27|36
1651710500000|2022-05-05 00:28:20|2950.97|2943.27|2951.85|2944.15|2951.95|2944.25|2950.97|2943.27|20
1651710510000|2022-05-05 00:28:30|2951.95|2944.25|2951.91|2944.21|2951.96|2944.26|2950.82|2943.12|25
1651710520000|2022-05-05 00:28:40|2950.81|2943.11|2950.59|2942.89|2952.09|2944.39|2950.38|2942.68|24
1651710530000|2022-05-05 00:28:50|2950.26|2942.56|2950.37|2942.67|2950.6|2942.9|2949.8|2942.1|36
1651710540000|2022-05-05 00:29:00|2950.21|2942.51|2950.64|2942.94|2950.9|2943.2|2950.08|2942.38|9
1651710550000|2022-05-05 00:29:10|2950.62|2942.92|2950.43|2942.73|2950.64|2942.94|2950.22|2942.52|13
1651710560000|2022-05-05 00:29:20|2950.42|2942.72|2950.9|2943.2|2950.97|2943.27|2950.42|2942.72|8
1651710570000|2022-05-05 00:29:30|2950.83|2943.13|2951.15|2943.45|2951.32|2943.62|2950.75|2943.05|17
1651710580000|2022-05-05 00:29:40|2951.16|2943.46|2951.22|2943.52|2951.31|2943.61|2950.64|2942.94|10
1651710590000|2022-05-05 00:29:50|2951.23|2943.53|2952.21|2944.51|2952.21|2944.51|2951.18|2943.48|26
1651710600000|2022-05-05 00:30:00|2952.32|2944.62|2952.74|2945.04|2953.14|2945.44|2951.93|2944.23|30
1651710610000|2022-05-05 00:30:10|2952.73|2945.03|2952.21|2944.51|2952.87|2945.17|2951.51|2943.81|28
1651710620000|2022-05-05 00:30:20|2952.31|2944.61|2952.83|2945.13|2952.84|2945.14|2951.47|2943.77|19
1651710630000|2022-05-05 00:30:30|2951.43|2943.73|2951.63|2943.93|2952.51|2944.81|2951.38|2943.68|25
1651710640000|2022-05-05 00:30:40|2951.03|2943.33|2951.66|2943.96|2951.72|2944.02|2950.67|2942.97|26
1651710650000|2022-05-05 00:30:50|2950.77|2943.07|2951.42|2943.72|2951.79|2944.09|2950.63|2942.93|23
1651710660000|2022-05-05 00:31:00|2950.41|2942.71|2951.36|2943.66|2951.42|2943.72|2950.41|2942.71|15
1651710670000|2022-05-05 00:31:10|2951.38|2943.68|2951.35|2943.65|2951.4|2943.7|2951.2|2943.5|7
1651710680000|2022-05-05 00:31:20|2951.34|2943.64|2951.19|2943.49|2951.34|2943.64|2951.19|2943.49|2
1651710700000|2022-05-05 00:31:40|2950.92|2943.22|2950.95|2943.25|2950.95|2943.25|2950.92|2943.22|2
1651710710000|2022-05-05 00:31:50|2950.9|2943.2|2950.9|2943.2|2950.9|2943.2|2950.9|2943.2|1
1651710720000|2022-05-05 00:32:00|2950.59|2942.89|2951.48|2943.78|2951.49|2943.79|2950.59|2942.89|18
1651710730000|2022-05-05 00:32:10|2951.58|2943.88|2951.57|2943.87|2951.86|2944.16|2950.46|2942.76|27
1651710740000|2022-05-05 00:32:20|2951.56|2943.86|2951.16|2943.46|2951.56|2943.86|2950.38|2942.68|21
1651710750000|2022-05-05 00:32:30|2951.14|2943.44|2951.15|2943.45|2951.16|2943.46|2951.14|2943.44|4
1651710760000|2022-05-05 00:32:40|2951.21|2943.51|2950.7|2943|2951.55|2943.85|2950.61|2942.91|8
1651710770000|2022-05-05 00:32:50|2951.58|2943.88|2951.7|2944|2951.7|2944|2951.27|2943.57|13
1651710780000|2022-05-05 00:33:00|2951.56|2943.86|2951.56|2943.86|2951.56|2943.86|2951.5|2943.8|7
1651710790000|2022-05-05 00:33:10|2951.53|2943.83|2951.36|2943.66|2951.53|2943.83|2951.28|2943.58|10
1651710800000|2022-05-05 00:33:20|2951.37|2943.67|2951.44|2943.74|2951.44|2943.74|2950.59|2942.89|7
1651710810000|2022-05-05 00:33:30|2951.52|2943.82|2951.56|2943.86|2951.85|2944.15|2950.54|2942.84|23
1651710820000|2022-05-05 00:33:40|2950.57|2942.87|2952.12|2944.42|2952.12|2944.42|2950.57|2942.87|20
1651710830000|2022-05-05 00:33:50|2951.62|2943.92|2952.45|2944.75|2952.51|2944.81|2951.24|2943.54|29
1651710840000|2022-05-05 00:34:00|2951.24|2943.54|2952.89|2945.19|2952.89|2945.19|2951.24|2943.54|32
1651710850000|2022-05-05 00:34:10|2953.14|2945.44|2952.99|2945.29|2953.59|2945.89|2952.31|2944.61|32
1651710860000|2022-05-05 00:34:20|2952.76|2945.06|2952.92|2945.22|2953.19|2945.49|2952.36|2944.66|31
1651710870000|2022-05-05 00:34:30|2953.19|2945.49|2952.78|2945.08|2953.33|2945.63|2952.21|2944.51|36
1651710880000|2022-05-05 00:34:40|2952.25|2944.55|2951.75|2944.05|2952.56|2944.86|2951.62|2943.92|28
1651710890000|2022-05-05 00:34:50|2951.71|2944.01|2952.22|2944.52|2952.36|2944.66|2951.71|2944.01|22
1651710900000|2022-05-05 00:35:00|2951.78|2944.08|2951.94|2944.24|2952.35|2944.65|2951.64|2943.94|34
1651710910000|2022-05-05 00:35:10|2952.03|2944.33|2952.37|2944.67|2952.37|2944.67|2951.24|2943.54|35
1651710920000|2022-05-05 00:35:20|2952.36|2944.66|2951.31|2943.61|2952.48|2944.78|2951.16|2943.46|31
1651710930000|2022-05-05 00:35:30|2951.79|2944.09|2951.83|2944.13|2951.98|2944.28|2951.22|2943.52|32
1651710940000|2022-05-05 00:35:40|2951.82|2944.12|2951.61|2943.91|2951.97|2944.27|2951.25|2943.55|21
1651710950000|2022-05-05 00:35:50|2951.2|2943.5|2951.98|2944.28|2951.98|2944.28|2951.1|2943.4|23
1651710960000|2022-05-05 00:36:00|2951.95|2944.25|2951.56|2943.86|2951.95|2944.25|2950.6|2942.9|24
1651710970000|2022-05-05 00:36:10|2951.36|2943.66|2951.98|2944.28|2952.04|2944.34|2951.09|2943.39|22
1651710980000|2022-05-05 00:36:20|2951.74|2944.04|2951.96|2944.26|2951.98|2944.28|2951.08|2943.38|26
1651710990000|2022-05-05 00:36:30|2951.71|2944.01|2950.92|2943.22|2952.32|2944.62|2950.92|2943.22|29
1651711000000|2022-05-05 00:36:40|2951.04|2943.34|2951.57|2943.87|2951.57|2943.87|2950.46|2942.76|28
1651711010000|2022-05-05 00:36:50|2951.36|2943.66|2950.77|2943.07|2951.51|2943.81|2950.48|2942.78|27
1651711020000|2022-05-05 00:37:00|2950.15|2942.45|2950.24|2942.54|2950.86|2943.16|2949.86|2942.16|24
1651711030000|2022-05-05 00:37:10|2950.25|2942.55|2949.89|2942.19|2950.25|2942.55|2949.17|2941.47|29
1651711040000|2022-05-05 00:37:20|2949.86|2942.16|2950.23|2942.53|2950.41|2942.71|2949.86|2942.16|10
1651711050000|2022-05-05 00:37:30|2950.28|2942.58|2950.97|2943.27|2950.98|2943.28|2950.11|2942.41|20
1651711060000|2022-05-05 00:37:40|2950.98|2943.28|2950.77|2943.07|2950.98|2943.28|2950.62|2942.92|15
1651711070000|2022-05-05 00:37:50|2950.62|2942.92|2950.76|2943.06|2950.77|2943.07|2950.62|2942.92|3
1651711080000|2022-05-05 00:38:00|2950.75|2943.05|2950.75|2943.05|2950.76|2943.06|2950.62|2942.92|5
1651711090000|2022-05-05 00:38:10|2950.77|2943.07|2950.49|2942.79|2950.97|2943.27|2949.99|2942.29|17
1651711100000|2022-05-05 00:38:20|2950.55|2942.85|2950.09|2942.39|2950.56|2942.86|2949.43|2941.73|24
1651711110000|2022-05-05 00:38:30|2949.93|2942.23|2949.54|2941.84|2949.93|2942.23|2948.8|2941.1|23
1651711120000|2022-05-05 00:38:40|2949.57|2941.87|2949.76|2942.06|2949.76|2942.06|2949.33|2941.63|13
1651711130000|2022-05-05 00:38:50|2949.33|2941.63|2949.76|2942.06|2949.76|2942.06|2949.33|2941.63|6
1651711140000|2022-05-05 00:39:00|2949.33|2941.63|2949.54|2941.84|2949.76|2942.06|2949.23|2941.53|10
1651711150000|2022-05-05 00:39:10|2949.76|2942.06|2949.54|2941.84|2949.76|2942.06|2948.94|2941.24|22
1651711160000|2022-05-05 00:39:20|2949.56|2941.86|2949.5|2941.8|2949.67|2941.97|2948.86|2941.16|15
1651711170000|2022-05-05 00:39:30|2949.41|2941.71|2949.88|2942.18|2950.12|2942.42|2948.86|2941.16|19
1651711180000|2022-05-05 00:39:40|2950.12|2942.42|2949.37|2941.67|2950.12|2942.42|2948.99|2941.29|16
1651711190000|2022-05-05 00:39:50|2949.03|2941.33|2949.47|2941.77|2949.62|2941.92|2949.03|2941.33|17
1651711200000|2022-05-05 00:40:00|2949.42|2941.72|2949.87|2942.17|2949.87|2942.17|2948.62|2940.92|22
1651711210000|2022-05-05 00:40:10|2949.2|2941.5|2949.53|2941.83|2950.16|2942.46|2949.04|2941.34|22
1651711220000|2022-05-05 00:40:20|2949.54|2941.84|2949.34|2941.64|2949.54|2941.84|2949.24|2941.54|4
1651711230000|2022-05-05 00:40:30|2949.33|2941.63|2949.74|2942.04|2949.74|2942.04|2949.33|2941.63|3
1651711240000|2022-05-05 00:40:40|2949.67|2941.97|2950.34|2942.64|2950.4|2942.7|2949.67|2941.97|9
1651711250000|2022-05-05 00:40:50|2950.32|2942.62|2950.38|2942.68|2950.38|2942.68|2950.28|2942.58|22
1651711260000|2022-05-05 00:41:00|2950.4|2942.7|2950.51|2942.81|2950.57|2942.87|2950.38|2942.68|20
1651711270000|2022-05-05 00:41:10|2950.54|2942.84|2950.34|2942.64|2950.87|2943.17|2949.65|2941.95|30
1651711280000|2022-05-05 00:41:20|2950.35|2942.65|2949.81|2942.11|2950.43|2942.73|2949.81|2942.11|25
1651711290000|2022-05-05 00:41:30|2950.38|2942.68|2950.45|2942.75|2950.64|2942.94|2949.81|2942.11|32
1651711300000|2022-05-05 00:41:40|2950.46|2942.76|2950.54|2942.84|2950.54|2942.84|2950|2942.3|23
1651711310000|2022-05-05 00:41:50|2950.55|2942.85|2950.91|2943.21|2951.1|2943.4|2950.49|2942.79|18
1651711320000|2022-05-05 00:42:00|2951.1|2943.4|2952.14|2944.44|2952.23|2944.53|2950.9|2943.2|23
1651711330000|2022-05-05 00:42:10|2952.12|2944.42|2951.87|2944.17|2952.12|2944.42|2951.87|2944.17|14
1651711340000|2022-05-05 00:42:20|2951.86|2944.16|2951.12|2943.42|2951.86|2944.16|2950.91|2943.21|17
1651711350000|2022-05-05 00:42:30|2950.15|2942.45|2950.82|2943.12|2951.23|2943.53|2950.14|2942.44|17
1651711360000|2022-05-05 00:42:40|2950.78|2943.08|2950.82|2943.12|2950.82|2943.12|2950.46|2942.76|18
1651711370000|2022-05-05 00:42:50|2950.78|2943.08|2950.82|2943.12|2950.82|2943.12|2949.88|2942.18|22
1651711380000|2022-05-05 00:43:00|2950.61|2942.91|2950.92|2943.22|2950.99|2943.29|2949.91|2942.21|12
1651711390000|2022-05-05 00:43:10|2950.91|2943.21|2951.39|2943.69|2951.39|2943.69|2950.27|2942.57|22
1651711400000|2022-05-05 00:43:20|2951.32|2943.62|2951.25|2943.55|2951.35|2943.65|2951.25|2943.55|3
1651711410000|2022-05-05 00:43:30|2951.35|2943.65|2951.23|2943.53|2951.39|2943.69|2950.65|2942.95|18
1651711420000|2022-05-05 00:43:40|2951.39|2943.69|2951.33|2943.63|2951.52|2943.82|2950.7|2943|14
1651711430000|2022-05-05 00:43:50|2951.39|2943.69|2951.31|2943.61|2951.52|2943.82|2950.59|2942.89|16
1651711440000|2022-05-05 00:44:00|2951.32|2943.62|2951.32|2943.62|2951.42|2943.72|2950.58|2942.88|22
1651711450000|2022-05-05 00:44:10|2951.52|2943.82|2951.52|2943.82|2951.52|2943.82|2950.61|2942.91|12
1651711460000|2022-05-05 00:44:20|2950.7|2943|2951.36|2943.66|2951.49|2943.79|2950.7|2943|20
1651711470000|2022-05-05 00:44:30|2951.24|2943.54|2951.33|2943.63|2951.4|2943.7|2950.43|2942.73|23
1651711480000|2022-05-05 00:44:40|2950.92|2943.22|2950.45|2942.75|2951.3|2943.6|2949.92|2942.22|21
1651711490000|2022-05-05 00:44:50|2950.63|2942.93|2950.39|2942.69|2950.63|2942.93|2949.85|2942.15|26
1651711500000|2022-05-05 00:45:00|2950.09|2942.39|2950.86|2943.16|2950.88|2943.18|2950.08|2942.38|30
1651711510000|2022-05-05 00:45:10|2950.85|2943.15|2950.8|2943.1|2951.05|2943.35|2949.99|2942.29|29
1651711520000|2022-05-05 00:45:20|2950.3|2942.6|2949.38|2941.68|2950.8|2943.1|2949.36|2941.66|28
1651711530000|2022-05-05 00:45:30|2949.37|2941.67|2949.84|2942.14|2949.84|2942.14|2949.31|2941.61|23
1651711540000|2022-05-05 00:45:40|2949.32|2941.62|2949.38|2941.68|2949.84|2942.14|2948.99|2941.29|25
1651711550000|2022-05-05 00:45:50|2949.36|2941.66|2949.37|2941.67|2949.84|2942.14|2949.05|2941.35|30
1651711560000|2022-05-05 00:46:00|2949.38|2941.68|2949.62|2941.92|2949.84|2942.14|2949.29|2941.59|14
1651711570000|2022-05-05 00:46:10|2949.54|2941.84|2949.63|2941.93|2949.84|2942.14|2949.34|2941.64|11
1651711580000|2022-05-05 00:46:20|2949.44|2941.74|2949.62|2941.92|2949.84|2942.14|2948.97|2941.27|22
1651711590000|2022-05-05 00:46:30|2949.39|2941.69|2949.8|2942.1|2949.84|2942.14|2949.39|2941.69|18
1651711600000|2022-05-05 00:46:40|2949.81|2942.11|2949.84|2942.14|2949.84|2942.14|2949.44|2941.74|19
1651711610000|2022-05-05 00:46:50|2950.44|2942.74|2950.13|2942.43|2950.55|2942.85|2949.73|2942.03|25
1651711620000|2022-05-05 00:47:00|2950.11|2942.41|2949.79|2942.09|2950.34|2942.64|2949.73|2942.03|15
1651711630000|2022-05-05 00:47:10|2950.11|2942.41|2950.55|2942.85|2950.6|2942.9|2949.73|2942.03|24
1651711640000|2022-05-05 00:47:20|2950.57|2942.87|2950.62|2942.92|2950.71|2943.01|2950.57|2942.87|18
1651711650000|2022-05-05 00:47:30|2950.63|2942.93|2949.99|2942.29|2950.64|2942.94|2949.88|2942.18|18
1651711660000|2022-05-05 00:47:40|2949.97|2942.27|2949.86|2942.16|2949.97|2942.27|2949.86|2942.16|2
1651711670000|2022-05-05 00:47:50|2950.04|2942.34|2950.14|2942.44|2950.14|2942.44|2950.04|2942.34|5
1651711680000|2022-05-05 00:48:00|2950.59|2942.89|2950.43|2942.73|2950.75|2943.05|2950.43|2942.73|18
1651711690000|2022-05-05 00:48:10|2950.42|2942.72|2948.98|2941.28|2950.43|2942.73|2948.52|2940.82|19
1651711700000|2022-05-05 00:48:20|2948.55|2940.85|2949.34|2941.64|2949.37|2941.67|2948.55|2940.85|29
1651711710000|2022-05-05 00:48:30|2949.18|2941.48|2949.38|2941.68|2949.7|2942|2949.09|2941.39|18
1651711720000|2022-05-05 00:48:40|2949.08|2941.38|2949.44|2941.74|2949.53|2941.83|2949.04|2941.34|18
1651711730000|2022-05-05 00:48:50|2949.52|2941.82|2949.39|2941.69|2949.52|2941.82|2949.08|2941.38|16
1651711740000|2022-05-05 00:49:00|2949.09|2941.39|2949.29|2941.59|2949.29|2941.59|2949.08|2941.38|3
1651711750000|2022-05-05 00:49:10|2949.08|2941.38|2949.18|2941.48|2949.39|2941.69|2949.08|2941.38|8
1651711760000|2022-05-05 00:49:20|2949.2|2941.5|2949.19|2941.49|2949.39|2941.69|2949.19|2941.49|5
1651711770000|2022-05-05 00:49:30|2949.34|2941.64|2949.14|2941.44|2949.35|2941.65|2949.14|2941.44|13
1651711780000|2022-05-05 00:49:40|2949.15|2941.45|2948.8|2941.1|2949.32|2941.62|2948.64|2940.94|11
1651711790000|2022-05-05 00:49:50|2948.89|2941.19|2948.96|2941.26|2949.32|2941.62|2948.58|2940.88|18
1651711800000|2022-05-05 00:50:00|2948.97|2941.27|2948.72|2941.02|2949.32|2941.62|2948.63|2940.93|16
1651711810000|2022-05-05 00:50:10|2949.28|2941.58|2947.32|2939.62|2949.28|2941.58|2946.11|2938.41|33
1651711820000|2022-05-05 00:50:20|2947.04|2939.34|2947.09|2939.39|2947.3|2939.6|2946.49|2938.79|24
1651711830000|2022-05-05 00:50:30|2946.97|2939.27|2946.11|2938.41|2947.33|2939.63|2946.11|2938.41|27
1651711840000|2022-05-05 00:50:40|2946.57|2938.87|2945.74|2938.04|2946.57|2938.87|2945.74|2938.04|26
1651711850000|2022-05-05 00:50:50|2945.95|2938.25|2945.88|2938.18|2946.23|2938.53|2945.84|2938.14|26
1651711860000|2022-05-05 00:51:00|2945.89|2938.19|2946.12|2938.42|2946.19|2938.49|2945.89|2938.19|13
1651711870000|2022-05-05 00:51:10|2946.14|2938.44|2946.14|2938.44|2946.21|2938.51|2946.04|2938.34|14
1651711880000|2022-05-05 00:51:20|2946.18|2938.48|2946.85|2939.15|2947.14|2939.44|2946.11|2938.41|33
1651711890000|2022-05-05 00:51:30|2946.81|2939.11|2946.84|2939.14|2946.96|2939.26|2946.67|2938.97|27
1651711900000|2022-05-05 00:51:40|2946.77|2939.07|2946.59|2938.89|2946.86|2939.16|2946.36|2938.66|27
1651711910000|2022-05-05 00:51:50|2946.6|2938.9|2946.51|2938.81|2946.73|2939.03|2946.14|2938.44|31
1651711920000|2022-05-05 00:52:00|2946.52|2938.82|2946.55|2938.85|2946.77|2939.07|2946.16|2938.46|29
1651711930000|2022-05-05 00:52:10|2946.68|2938.98|2946.58|2938.88|2946.76|2939.06|2946.13|2938.43|26
1651711940000|2022-05-05 00:52:20|2946.53|2938.83|2946.35|2938.65|2946.53|2938.83|2946.04|2938.34|27
1651711950000|2022-05-05 00:52:30|2946.39|2938.69|2946.31|2938.61|2946.39|2938.69|2946.14|2938.44|18
1651711960000|2022-05-05 00:52:40|2946.35|2938.65|2946.31|2938.61|2946.35|2938.65|2946.15|2938.45|26
1651711970000|2022-05-05 00:52:50|2946.35|2938.65|2946.33|2938.63|2946.37|2938.67|2945.89|2938.19|23
1651711980000|2022-05-05 00:53:00|2946.32|2938.62|2946.21|2938.51|2946.36|2938.66|2945.97|2938.27|13
1651711990000|2022-05-05 00:53:10|2946.25|2938.55|2946.13|2938.43|2946.26|2938.56|2945.95|2938.25|28
1651712000000|2022-05-05 00:53:20|2945.99|2938.29|2945.58|2937.88|2946.24|2938.54|2945.58|2937.88|11
1651712010000|2022-05-05 00:53:30|2945.95|2938.25|2945.59|2937.89|2946.15|2938.45|2945.31|2937.61|31
1651712020000|2022-05-05 00:53:40|2945.73|2938.03|2945.73|2938.03|2945.81|2938.11|2945.43|2937.73|36
1651712030000|2022-05-05 00:53:50|2945.74|2938.04|2945.59|2937.89|2945.9|2938.2|2945.21|2937.51|33
1651712040000|2022-05-05 00:54:00|2945.21|2937.51|2944.95|2937.25|2945.85|2938.15|2944.95|2937.25|19
1651712050000|2022-05-05 00:54:10|2945.06|2937.36|2945.27|2937.57|2945.67|2937.97|2945.02|2937.32|26
1651712060000|2022-05-05 00:54:20|2945.58|2937.88|2946.05|2938.35|2946.26|2938.56|2945.56|2937.86|33
1651712070000|2022-05-05 00:54:30|2946.15|2938.45|2946|2938.3|2946.19|2938.49|2945.78|2938.08|35
1651712080000|2022-05-05 00:54:40|2946.18|2938.48|2945.99|2938.29|2946.18|2938.48|2945.78|2938.08|25
1651712090000|2022-05-05 00:54:50|2945.78|2938.08|2946.01|2938.31|2946.17|2938.47|2945.56|2937.86|26
1651712100000|2022-05-05 00:55:00|2946.16|2938.46|2946.12|2938.42|2946.26|2938.56|2945.79|2938.09|28
1651712110000|2022-05-05 00:55:10|2946.15|2938.45|2945.3|2937.6|2946.32|2938.62|2945.13|2937.43|12
1651712120000|2022-05-05 00:55:20|2945.23|2937.53|2945.44|2937.74|2945.46|2937.76|2944.93|2937.23|31
1651712130000|2022-05-05 00:55:30|2945.37|2937.67|2945.44|2937.74|2945.47|2937.77|2945.36|2937.66|17
1651712140000|2022-05-05 00:55:40|2945.42|2937.72|2945.21|2937.51|2945.42|2937.72|2945.15|2937.45|21
1651712150000|2022-05-05 00:55:50|2945.08|2937.38|2945.03|2937.33|2945.14|2937.44|2944.73|2937.03|27
1651712160000|2022-05-05 00:56:00|2945.05|2937.35|2945.14|2937.44|2945.37|2937.67|2944.76|2937.06|27
1651712170000|2022-05-05 00:56:10|2945.11|2937.41|2945.02|2937.32|2945.11|2937.41|2944.74|2937.04|10
1651712180000|2022-05-05 00:56:20|2944.4|2936.7|2944.75|2937.05|2945.21|2937.51|2944.4|2936.7|20
1651712190000|2022-05-05 00:56:30|2944.98|2937.28|2944.82|2937.12|2945.53|2937.83|2944.75|2937.05|32
1651712200000|2022-05-05 00:56:40|2944.9|2937.2|2945.02|2937.32|2945.12|2937.42|2944.72|2937.02|27
1651712210000|2022-05-05 00:56:50|2945.43|2937.73|2944.96|2937.26|2945.43|2937.73|2944.93|2937.23|16
1651712220000|2022-05-05 00:57:00|2945.08|2937.38|2945.08|2937.38|2945.31|2937.61|2944.77|2937.07|34
1651712230000|2022-05-05 00:57:10|2945.07|2937.37|2944.67|2936.97|2945.24|2937.54|2944.67|2936.97|29
1651712240000|2022-05-05 00:57:20|2945.07|2937.37|2945.1|2937.4|2945.23|2937.53|2944.66|2936.96|18
1651712250000|2022-05-05 00:57:30|2945.08|2937.38|2945.75|2938.05|2946.03|2938.33|2945.08|2937.38|28
1651712260000|2022-05-05 00:57:40|2945.76|2938.06|2945.69|2937.99|2945.87|2938.17|2945.66|2937.96|13
1651712270000|2022-05-05 00:57:50|2945.61|2937.91|2945.68|2937.98|2945.83|2938.13|2945.61|2937.91|14
1651712280000|2022-05-05 00:58:00|2945.69|2937.99|2946.04|2938.34|2946.17|2938.47|2945.41|2937.71|23
1651712290000|2022-05-05 00:58:10|2945.91|2938.21|2946.35|2938.65|2946.37|2938.67|2945.78|2938.08|34
1651712300000|2022-05-05 00:58:20|2946.68|2938.98|2946.37|2938.67|2946.68|2938.98|2946.32|2938.62|25
1651712310000|2022-05-05 00:58:30|2946.45|2938.75|2946.15|2938.45|2947.3|2939.6|2946.08|2938.38|25
1651712320000|2022-05-05 00:58:40|2946.83|2939.13|2946.33|2938.63|2946.91|2939.21|2946.19|2938.49|31
1651712330000|2022-05-05 00:58:50|2946.32|2938.62|2946.07|2938.37|2946.95|2939.25|2945.94|2938.24|35
1651712340000|2022-05-05 00:59:00|2946.12|2938.42|2946.23|2938.53|2946.25|2938.55|2946.12|2938.42|23
1651712350000|2022-05-05 00:59:10|2946.24|2938.54|2946.2|2938.5|2946.25|2938.55|2946.15|2938.45|24
1651712360000|2022-05-05 00:59:20|2946.19|2938.49|2946.22|2938.52|2946.34|2938.64|2946.15|2938.45|28
1651712370000|2022-05-05 00:59:30|2946.18|2938.48|2946.33|2938.63|2946.41|2938.71|2946.12|2938.42|24
1651712380000|2022-05-05 00:59:40|2946.37|2938.67|2946.24|2938.54|2946.62|2938.92|2946.14|2938.44|26
1651712390000|2022-05-05 00:59:50|2946.2|2938.5|2946.11|2938.41|2946.5|2938.8|2946.11|2938.41|32
1651712400000|2022-05-05 01:00:00|2946.14|2938.44|2946.4|2938.7|2946.76|2939.06|2945.89|2938.19|34
1651712410000|2022-05-05 01:00:10|2946.57|2938.87|2946.24|2938.54|2946.64|2938.94|2946.17|2938.47|38
1651712420000|2022-05-05 01:00:20|2946.52|2938.82|2946.45|2938.75|2946.71|2939.01|2946.45|2938.75|30
1651712430000|2022-05-05 01:00:30|2946.42|2938.72|2946.47|2938.77|2946.53|2938.83|2946.29|2938.59|27
1651712440000|2022-05-05 01:00:40|2946.41|2938.71|2946.5|2938.8|2946.58|2938.88|2946.25|2938.55|32
1651712450000|2022-05-05 01:00:50|2946.42|2938.72|2946.71|2939.01|2946.71|2939.01|2946.38|2938.68|32
1651712460000|2022-05-05 01:01:00|2946.75|2939.05|2946.35|2938.65|2946.81|2939.11|2946.25|2938.55|35
1651712470000|2022-05-05 01:01:10|2946.33|2938.63|2946.58|2938.88|2947.06|2939.36|2946.22|2938.52|36
1651712480000|2022-05-05 01:01:20|2946.51|2938.81|2946.15|2938.45|2946.78|2939.08|2946.15|2938.45|29
1651712490000|2022-05-05 01:01:30|2946.2|2938.5|2946.01|2938.31|2946.2|2938.5|2945.61|2937.91|34
1651712500000|2022-05-05 01:01:40|2946|2938.3|2946.09|2938.39|2946.2|2938.5|2945.6|2937.9|33
1651712510000|2022-05-05 01:01:50|2946.15|2938.45|2946.21|2938.51|2946.21|2938.51|2945.54|2937.84|23
1651712520000|2022-05-05 01:02:00|2946.07|2938.37|2945.61|2937.91|2946.21|2938.51|2945.56|2937.86|28
1651712530000|2022-05-05 01:02:10|2945.96|2938.26|2946.09|2938.39|2946.21|2938.51|2945.5|2937.8|32
1651712540000|2022-05-05 01:02:20|2946.1|2938.4|2946.22|2938.52|2946.22|2938.52|2945.5|2937.8|21
1651712550000|2022-05-05 01:02:30|2946.1|2938.4|2945.84|2938.14|2946.1|2938.4|2945.66|2937.96|29
1651712560000|2022-05-05 01:02:40|2945.8|2938.1|2946.17|2938.47|2946.17|2938.47|2945.71|2938.01|28
1651712570000|2022-05-05 01:02:50|2946.25|2938.55|2946.05|2938.35|2946.34|2938.64|2945.61|2937.91|31
1651712580000|2022-05-05 01:03:00|2946.1|2938.4|2946.96|2939.26|2946.96|2939.26|2946.04|2938.34|27
1651712590000|2022-05-05 01:03:10|2946.95|2939.25|2947.59|2939.89|2947.59|2939.89|2946.82|2939.12|38
1651712600000|2022-05-05 01:03:20|2947.44|2939.74|2947.88|2940.18|2948.02|2940.32|2947.44|2939.74|19
1651712610000|2022-05-05 01:03:30|2948.19|2940.49|2948.78|2941.08|2948.78|2941.08|2947.84|2940.14|33
1651712620000|2022-05-05 01:03:40|2948.96|2941.26|2948.4|2940.7|2948.97|2941.27|2948.4|2940.7|31
1651712630000|2022-05-05 01:03:50|2949.2|2941.5|2948.29|2940.59|2949.2|2941.5|2948.29|2940.59|33
1651712640000|2022-05-05 01:04:00|2948.3|2940.6|2948.61|2940.91|2948.88|2941.18|2948.22|2940.52|33
1651712650000|2022-05-05 01:04:10|2948.86|2941.16|2947.98|2940.28|2948.93|2941.23|2947.98|2940.28|18
1651712660000|2022-05-05 01:04:20|2948.08|2940.38|2947.83|2940.13|2948.14|2940.44|2947.62|2939.92|38
1651712670000|2022-05-05 01:04:30|2948|2940.3|2948.57|2940.87|2948.97|2941.27|2948|2940.3|38
1651712680000|2022-05-05 01:04:40|2948.88|2941.18|2948.81|2941.11|2948.97|2941.27|2948.4|2940.7|33
1651712690000|2022-05-05 01:04:50|2948.94|2941.24|2948.72|2941.02|2949.07|2941.37|2948.62|2940.92|35
1651712700000|2022-05-05 01:05:00|2948.97|2941.27|2948.8|2941.1|2948.98|2941.28|2948.45|2940.75|34
1651712710000|2022-05-05 01:05:10|2948.85|2941.15|2948.82|2941.12|2949.03|2941.33|2948.43|2940.73|34
1651712720000|2022-05-05 01:05:20|2948.89|2941.19|2948.61|2940.91|2949.15|2941.45|2948.43|2940.73|37
1651712730000|2022-05-05 01:05:30|2948.72|2941.02|2948.77|2941.07|2948.96|2941.26|2948.68|2940.98|34
1651712740000|2022-05-05 01:05:40|2948.9|2941.2|2949.08|2941.38|2949.17|2941.47|2948.76|2941.06|33
1651712750000|2022-05-05 01:05:50|2949.1|2941.4|2949.18|2941.48|2949.25|2941.55|2948.76|2941.06|31
1651712760000|2022-05-05 01:06:00|2948.98|2941.28|2949.24|2941.54|2949.27|2941.57|2948.9|2941.2|33
1651712770000|2022-05-05 01:06:10|2949.21|2941.51|2948.03|2940.33|2949.31|2941.61|2948.02|2940.32|35
1651712780000|2022-05-05 01:06:20|2948.04|2940.34|2947.89|2940.19|2948.11|2940.41|2947.21|2939.51|37
1651712790000|2022-05-05 01:06:30|2948.02|2940.32|2947.02|2939.32|2948.02|2940.32|2946.95|2939.25|31
1651712800000|2022-05-05 01:06:40|2947.05|2939.35|2946.57|2938.87|2947.31|2939.61|2946.57|2938.87|31
1651712810000|2022-05-05 01:06:50|2946.6|2938.9|2945.13|2937.43|2946.6|2938.9|2945.12|2937.42|32
1651712820000|2022-05-05 01:07:00|2945.45|2937.75|2944.8|2937.1|2945.45|2937.75|2944.71|2937.01|31
1651712830000|2022-05-05 01:07:10|2945.08|2937.38|2945.44|2937.74|2945.52|2937.82|2944.8|2937.1|38
1651712840000|2022-05-05 01:07:20|2945.4|2937.7|2946.35|2938.65|2946.38|2938.68|2945.38|2937.68|36
1651712850000|2022-05-05 01:07:30|2946.36|2938.66|2946.35|2938.65|2946.5|2938.8|2946.31|2938.61|23
1651712860000|2022-05-05 01:07:40|2946.32|2938.62|2946.23|2938.53|2946.4|2938.7|2946.13|2938.43|36
1651712870000|2022-05-05 01:07:50|2946.28|2938.58|2946.26|2938.56|2946.39|2938.69|2946.19|2938.49|19
1651712880000|2022-05-05 01:08:00|2946.3|2938.6|2945.9|2938.2|2946.3|2938.6|2945.87|2938.17|32
1651712890000|2022-05-05 01:08:10|2945.99|2938.29|2946.46|2938.76|2946.46|2938.76|2945.71|2938.01|35
1651712900000|2022-05-05 01:08:20|2946.44|2938.74|2947.12|2939.42|2947.18|2939.48|2946.42|2938.72|23
1651712910000|2022-05-05 01:08:30|2947.08|2939.38|2946.02|2938.32|2947.12|2939.42|2946.02|2938.32|24
1651712920000|2022-05-05 01:08:40|2946.32|2938.62|2946.43|2938.73|2946.49|2938.79|2946.03|2938.33|27
1651712930000|2022-05-05 01:08:50|2946.37|2938.67|2945.82|2938.12|2946.48|2938.78|2945.82|2938.12|22
1651712940000|2022-05-05 01:09:00|2945.8|2938.1|2946.04|2938.34|2946.11|2938.41|2945.79|2938.09|19
1651712950000|2022-05-05 01:09:10|2946.06|2938.36|2945.55|2937.85|2946.06|2938.36|2945.09|2937.39|28
1651712960000|2022-05-05 01:09:20|2945.46|2937.76|2944.27|2936.57|2945.61|2937.91|2944.27|2936.57|31
1651712970000|2022-05-05 01:09:30|2944.81|2937.11|2944.16|2936.46|2944.86|2937.16|2943.98|2936.28|32
1651712980000|2022-05-05 01:09:40|2944.25|2936.55|2944.17|2936.47|2944.59|2936.89|2943.97|2936.27|32
1651712990000|2022-05-05 01:09:50|2943.93|2936.23|2945.29|2937.59|2945.39|2937.69|2943.92|2936.22|29
1651713000000|2022-05-05 01:10:00|2945.46|2937.76|2944.96|2937.26|2945.51|2937.81|2944.87|2937.17|25
1651713010000|2022-05-05 01:10:10|2945.21|2937.51|2945.23|2937.53|2945.36|2937.66|2944.75|2937.05|37
1651713020000|2022-05-05 01:10:20|2944.98|2937.28|2945.42|2937.72|2945.42|2937.72|2944.98|2937.28|36
1651713030000|2022-05-05 01:10:30|2945.26|2937.56|2945.01|2937.31|2945.51|2937.81|2945.01|2937.31|29
1651713040000|2022-05-05 01:10:40|2945.25|2937.55|2945.26|2937.56|2945.3|2937.6|2944.77|2937.07|34
1651713050000|2022-05-05 01:10:50|2945.27|2937.57|2944.57|2936.87|2945.29|2937.59|2944.41|2936.71|31
1651713060000|2022-05-05 01:11:00|2944.55|2936.85|2944.81|2937.11|2944.94|2937.24|2944.53|2936.83|31
1651713070000|2022-05-05 01:11:10|2944.83|2937.13|2944.91|2937.21|2945|2937.3|2944.75|2937.05|28
1651713080000|2022-05-05 01:11:20|2945|2937.3|2944.8|2937.1|2945.05|2937.35|2944.8|2937.1|34
1651713090000|2022-05-05 01:11:30|2944.85|2937.15|2945.01|2937.31|2945.2|2937.5|2944.85|2937.15|28
1651713100000|2022-05-05 01:11:40|2945|2937.3|2945.02|2937.32|2945.07|2937.37|2944.98|2937.28|24
1651713110000|2022-05-05 01:11:50|2945.01|2937.31|2944.88|2937.18|2945.02|2937.32|2944.87|2937.17|34
1651713120000|2022-05-05 01:12:00|2944.84|2937.14|2945.04|2937.34|2945.15|2937.45|2944.8|2937.1|33
1651713130000|2022-05-05 01:12:10|2944.98|2937.28|2945.05|2937.35|2945.12|2937.42|2944.82|2937.12|35
1651713140000|2022-05-05 01:12:20|2945.07|2937.37|2944.67|2936.97|2945.39|2937.69|2944.28|2936.58|31
1651713150000|2022-05-05 01:12:30|2944.73|2937.03|2944.64|2936.94|2944.76|2937.06|2944.46|2936.76|30
1651713160000|2022-05-05 01:12:40|2944.71|2937.01|2944.62|2936.92|2944.99|2937.29|2944.28|2936.58|30
1651713170000|2022-05-05 01:12:50|2944.61|2936.91|2944.51|2936.81|2944.78|2937.08|2944.44|2936.74|20
1651713180000|2022-05-05 01:13:00|2944.68|2936.98|2945.3|2937.6|2945.62|2937.92|2944.31|2936.61|34
1651713190000|2022-05-05 01:13:10|2945.46|2937.76|2944.37|2936.67|2945.51|2937.81|2944.26|2936.56|31
1651713200000|2022-05-05 01:13:20|2944.41|2936.71|2944.4|2936.7|2944.43|2936.73|2944.05|2936.35|23
1651713210000|2022-05-05 01:13:30|2944.38|2936.68|2943.72|2936.02|2944.4|2936.7|2943.43|2935.73|19
1651713220000|2022-05-05 01:13:40|2943.68|2935.98|2943.83|2936.13|2943.96|2936.26|2943.53|2935.83|34
1651713230000|2022-05-05 01:13:50|2943.44|2935.74|2944.05|2936.35|2944.05|2936.35|2943.43|2935.73|32
1651713240000|2022-05-05 01:14:00|2943.94|2936.24|2944.06|2936.36|2944.22|2936.52|2943.89|2936.19|23
1651713250000|2022-05-05 01:14:10|2944.14|2936.44|2943.62|2935.92|2944.18|2936.48|2943.62|2935.92|15
1651713260000|2022-05-05 01:14:20|2943.9|2936.2|2943.97|2936.27|2944.02|2936.32|2943.5|2935.8|30
1651713270000|2022-05-05 01:14:30|2943.96|2936.26|2944.6|2936.9|2944.76|2937.06|2943.68|2935.98|36
1651713280000|2022-05-05 01:14:40|2944.71|2937.01|2944.81|2937.11|2944.81|2937.11|2944.45|2936.75|32
1651713290000|2022-05-05 01:14:50|2944.76|2937.06|2945.2|2937.5|2945.2|2937.5|2944.76|2937.06|21
1651713300000|2022-05-05 01:15:00|2945.04|2937.34|2944.99|2937.29|2945.29|2937.59|2944.84|2937.14|26
1651713310000|2022-05-05 01:15:10|2944.77|2937.07|2944.98|2937.28|2944.98|2937.28|2944.32|2936.62|31
1651713320000|2022-05-05 01:15:20|2944.86|2937.16|2944.87|2937.17|2945.35|2937.65|2944.81|2937.11|28
1651713330000|2022-05-05 01:15:30|2945.31|2937.61|2945.26|2937.56|2945.83|2938.13|2943.85|2936.15|31
1651713340000|2022-05-05 01:15:40|2945.53|2937.83|2945.8|2938.1|2945.91|2938.21|2945.21|2937.51|26
1651713350000|2022-05-05 01:15:50|2945.84|2938.14|2946.28|2938.58|2946.42|2938.72|2945.84|2938.14|22
1651713360000|2022-05-05 01:16:00|2946.33|2938.63|2946.58|2938.88|2946.58|2938.88|2946.3|2938.6|18
1651713370000|2022-05-05 01:16:10|2946.74|2939.04|2946.85|2939.15|2947.01|2939.31|2946.74|2939.04|13
1651713380000|2022-05-05 01:16:20|2946.82|2939.12|2946.84|2939.14|2946.91|2939.21|2946.7|2939|35
1651713390000|2022-05-05 01:16:30|2946.93|2939.23|2947.28|2939.58|2947.28|2939.58|2946.8|2939.1|20
1651713400000|2022-05-05 01:16:40|2947.59|2939.89|2947|2939.3|2947.68|2939.98|2947|2939.3|23
1651713410000|2022-05-05 01:16:50|2946.99|2939.29|2947.36|2939.66|2947.36|2939.66|2946.51|2938.81|27
1651713420000|2022-05-05 01:17:00|2947.41|2939.71|2945.58|2937.88|2947.41|2939.71|2945.58|2937.88|11
1651713430000|2022-05-05 01:17:10|2945.63|2937.93|2946.02|2938.32|2946.1|2938.4|2945.6|2937.9|33
1651713440000|2022-05-05 01:17:20|2945.99|2938.29|2944.48|2936.78|2946.01|2938.31|2944.45|2936.75|36
1651713450000|2022-05-05 01:17:30|2944.43|2936.73|2944.95|2937.25|2945|2937.3|2944.19|2936.49|28
1651713460000|2022-05-05 01:17:40|2944.94|2937.24|2944.97|2937.27|2945.1|2937.4|2944.89|2937.19|26
1651713470000|2022-05-05 01:17:50|2945.09|2937.39|2944.96|2937.26|2945.15|2937.45|2944.95|2937.25|27
1651713480000|2022-05-05 01:18:00|2944.93|2937.23|2944.15|2936.45|2944.96|2937.26|2943.9|2936.2|30
1651713490000|2022-05-05 01:18:10|2944.26|2936.56|2944.29|2936.59|2944.45|2936.75|2944.18|2936.48|22
1651713500000|2022-05-05 01:18:20|2944.31|2936.61|2944.25|2936.55|2944.46|2936.76|2943.81|2936.11|34
1651713510000|2022-05-05 01:18:30|2944.24|2936.54|2944.56|2936.86|2944.92|2937.22|2944.24|2936.54|25
1651713520000|2022-05-05 01:18:40|2944.7|2937|2944.71|2937.01|2944.75|2937.05|2944.66|2936.96|17
1651713530000|2022-05-05 01:18:50|2944.72|2937.02|2943.56|2935.86|2944.79|2937.09|2943.5|2935.8|23
1651713540000|2022-05-05 01:19:00|2943.46|2935.76|2943.37|2935.67|2943.46|2935.76|2943.14|2935.44|27
1651713550000|2022-05-05 01:19:10|2943.34|2935.64|2943.41|2935.71|2943.51|2935.81|2943.34|2935.64|20
1651713560000|2022-05-05 01:19:20|2943.46|2935.76|2944.84|2937.14|2944.9|2937.2|2943.46|2935.76|23
1651713570000|2022-05-05 01:19:30|2944.65|2936.95|2945.21|2937.51|2945.47|2937.77|2944.65|2936.95|27
1651713580000|2022-05-05 01:19:40|2945.23|2937.53|2944.71|2937.01|2945.28|2937.58|2944.71|2937.01|23
1651713590000|2022-05-05 01:19:50|2944.72|2937.02|2943.99|2936.29|2944.74|2937.04|2943.97|2936.27|31
1651713600000|2022-05-05 01:20:00|2944|2936.3|2943.83|2936.13|2944.43|2936.73|2943.83|2936.13|21
1651713610000|2022-05-05 01:20:10|2943.63|2935.93|2944.08|2936.38|2944.21|2936.51|2943.63|2935.93|16
1651713620000|2022-05-05 01:20:20|2944.11|2936.41|2944.3|2936.6|2945|2937.3|2944.11|2936.41|26
1651713630000|2022-05-05 01:20:30|2944.32|2936.62|2944.3|2936.6|2944.58|2936.88|2944.29|2936.59|29
1651713640000|2022-05-05 01:20:40|2944.29|2936.59|2944.52|2936.82|2944.52|2936.82|2944.28|2936.58|23
1651713650000|2022-05-05 01:20:50|2944.49|2936.79|2945.16|2937.46|2945.19|2937.49|2944.47|2936.77|19
1651713660000|2022-05-05 01:21:00|2945.15|2937.45|2945.19|2937.49|2945.22|2937.52|2945.15|2937.45|14
1651713670000|2022-05-05 01:21:10|2945.16|2937.46|2945.22|2937.52|2945.45|2937.75|2945.12|2937.42|17
1651713680000|2022-05-05 01:21:20|2945.21|2937.51|2945.27|2937.57|2945.45|2937.75|2945.18|2937.48|19
1651713690000|2022-05-05 01:21:30|2945.39|2937.69|2945.1|2937.4|2945.39|2937.69|2945.03|2937.33|22
1651713700000|2022-05-05 01:21:40|2945.03|2937.33|2945.29|2937.59|2945.37|2937.67|2944.97|2937.27|12
1651713710000|2022-05-05 01:21:50|2945.35|2937.65|2945.36|2937.66|2945.36|2937.66|2945.29|2937.59|13
1651713720000|2022-05-05 01:22:00|2945.35|2937.65|2945.36|2937.66|2945.36|2937.66|2945.29|2937.59|10
1651713730000|2022-05-05 01:22:10|2945.34|2937.64|2945.35|2937.65|2945.42|2937.72|2945.29|2937.59|15
1651713740000|2022-05-05 01:22:20|2945.43|2937.73|2945.34|2937.64|2945.45|2937.75|2945.33|2937.63|18
1651713750000|2022-05-05 01:22:30|2945.35|2937.65|2945.49|2937.79|2945.49|2937.79|2945.29|2937.59|17
1651713760000|2022-05-05 01:22:40|2945.64|2937.94|2945.89|2938.19|2945.95|2938.25|2944.78|2937.08|21
1651713770000|2022-05-05 01:22:50|2945.96|2938.26|2945.93|2938.23|2945.96|2938.26|2945.87|2938.17|16
1651713780000|2022-05-05 01:23:00|2945.88|2938.18|2945.91|2938.21|2946.11|2938.41|2945.84|2938.14|29
1651713790000|2022-05-05 01:23:10|2945.92|2938.22|2945.93|2938.23|2946.18|2938.48|2945.83|2938.13|25
1651713800000|2022-05-05 01:23:20|2945.95|2938.25|2945.93|2938.23|2946.14|2938.44|2945.89|2938.19|23
1651713810000|2022-05-05 01:23:30|2945.94|2938.24|2946|2938.3|2946.17|2938.47|2945.83|2938.13|26
1651713820000|2022-05-05 01:23:40|2946.02|2938.32|2945.92|2938.22|2946.21|2938.51|2945.91|2938.21|21
1651713830000|2022-05-05 01:23:50|2945.91|2938.21|2945.96|2938.26|2946.13|2938.43|2945.84|2938.14|30
1651713840000|2022-05-05 01:24:00|2945.95|2938.25|2945.8|2938.1|2946.35|2938.65|2945.8|2938.1|26
1651713850000|2022-05-05 01:24:10|2945.79|2938.09|2945.86|2938.16|2946.19|2938.49|2945.6|2937.9|17
1651713860000|2022-05-05 01:24:20|2945.89|2938.19|2945.89|2938.19|2946.2|2938.5|2945.86|2938.16|16
1651713870000|2022-05-05 01:24:30|2945.96|2938.26|2946.21|2938.51|2946.25|2938.55|2945.86|2938.16|20
1651713880000|2022-05-05 01:24:40|2946.19|2938.49|2945.95|2938.25|2946.26|2938.56|2945.95|2938.25|11
1651713890000|2022-05-05 01:24:50|2946.21|2938.51|2945.85|2938.15|2946.61|2938.91|2945.85|2938.15|14
1651713900000|2022-05-05 01:25:00|2946.08|2938.38|2947.51|2939.81|2947.7|2940|2945.63|2937.93|26
1651713910000|2022-05-05 01:25:10|2947.57|2939.87|2947.52|2939.82|2947.69|2939.99|2947.45|2939.75|30
1651713920000|2022-05-05 01:25:20|2947.57|2939.87|2947.22|2939.52|2947.57|2939.87|2947.15|2939.45|26
1651713930000|2022-05-05 01:25:30|2947.23|2939.53|2947.55|2939.85|2947.55|2939.85|2947.22|2939.52|27
1651713940000|2022-05-05 01:25:40|2947.56|2939.86|2947.64|2939.94|2947.64|2939.94|2947.42|2939.72|19
1651713950000|2022-05-05 01:25:50|2947.68|2939.98|2947.72|2940.02|2947.96|2940.26|2947.68|2939.98|33
1651713960000|2022-05-05 01:26:00|2947.74|2940.04|2947.42|2939.72|2947.91|2940.21|2947.4|2939.7|29
1651713970000|2022-05-05 01:26:10|2947.41|2939.71|2949.68|2941.98|2949.77|2942.07|2947.36|2939.66|25
1651713980000|2022-05-05 01:26:20|2949.67|2941.97|2950.33|2942.63|2950.61|2942.91|2949.45|2941.75|33
1651713990000|2022-05-05 01:26:30|2950.4|2942.7|2951.51|2943.81|2951.51|2943.81|2950.31|2942.61|37
1651714000000|2022-05-05 01:26:40|2951.1|2943.4|2952.54|2944.84|2952.54|2944.84|2951.1|2943.4|35
1651714010000|2022-05-05 01:26:50|2952.4|2944.7|2953.17|2945.47|2953.17|2945.47|2952.4|2944.7|16
1651714020000|2022-05-05 01:27:00|2952.95|2945.25|2952.88|2945.18|2953.18|2945.48|2952.56|2944.86|19
1651714030000|2022-05-05 01:27:10|2952.82|2945.12|2952.08|2944.38|2952.82|2945.12|2951.99|2944.29|29
1651714040000|2022-05-05 01:27:20|2952.09|2944.39|2951.49|2943.79|2952.17|2944.47|2951.47|2943.77|27
1651714050000|2022-05-05 01:27:30|2951.51|2943.81|2950.85|2943.15|2951.51|2943.81|2950.62|2942.92|19
1651714060000|2022-05-05 01:27:40|2950.87|2943.17|2951.14|2943.44|2951.17|2943.47|2950.85|2943.15|23
1651714070000|2022-05-05 01:27:50|2951.08|2943.38|2951.21|2943.51|2951.22|2943.52|2950.88|2943.18|28
1651714080000|2022-05-05 01:28:00|2951.2|2943.5|2951.06|2943.36|2951.2|2943.5|2951.05|2943.35|25
1651714090000|2022-05-05 01:28:10|2951.07|2943.37|2951.41|2943.71|2951.44|2943.74|2951.07|2943.37|19
1651714100000|2022-05-05 01:28:20|2951.42|2943.72|2951.91|2944.21|2951.96|2944.26|2951.28|2943.58|27
1651714110000|2022-05-05 01:28:30|2951.93|2944.23|2952.54|2944.84|2952.6|2944.9|2951.69|2943.99|27
1651714120000|2022-05-05 01:28:40|2952.36|2944.66|2952.7|2945|2952.7|2945|2952.31|2944.61|14
1651714130000|2022-05-05 01:28:50|2952.83|2945.13|2952.72|2945.02|2952.94|2945.24|2952.7|2945|8
1651714140000|2022-05-05 01:29:00|2952.7|2945|2952.65|2944.95|2952.7|2945|2952.65|2944.95|4
1651714150000|2022-05-05 01:29:10|2952.7|2945|2952.75|2945.05|2952.87|2945.17|2952.7|2945|7
1651714160000|2022-05-05 01:29:20|2952.76|2945.06|2952.7|2945|2952.86|2945.16|2952.63|2944.93|9
1651714170000|2022-05-05 01:29:30|2952.52|2944.82|2951.82|2944.12|2952.52|2944.82|2951.51|2943.81|24
1651714180000|2022-05-05 01:29:40|2951.85|2944.15|2951.77|2944.07|2951.85|2944.15|2951.75|2944.05|14
1651714190000|2022-05-05 01:29:50|2951.63|2943.93|2951.63|2943.93|2951.63|2943.93|2951.2|2943.5|22
1651714200000|2022-05-05 01:30:00|2951.62|2943.92|2950.5|2942.8|2951.62|2943.92|2950.5|2942.8|29
1651714210000|2022-05-05 01:30:10|2950.84|2943.14|2950.9|2943.2|2951.08|2943.38|2950.38|2942.68|20
1651714220000|2022-05-05 01:30:20|2950.95|2943.25|2951.1|2943.4|2951.1|2943.4|2950.89|2943.19|13
1651714230000|2022-05-05 01:30:30|2951.17|2943.47|2951.05|2943.35|2951.6|2943.9|2951.03|2943.33|16
1651714240000|2022-05-05 01:30:40|2951.06|2943.36|2951.45|2943.75|2951.45|2943.75|2951.06|2943.36|14
1651714250000|2022-05-05 01:30:50|2951.23|2943.53|2951.07|2943.37|2951.29|2943.59|2951.07|2943.37|15
1651714260000|2022-05-05 01:31:00|2951.06|2943.36|2950.58|2942.88|2951.4|2943.7|2950.58|2942.88|7
1651714270000|2022-05-05 01:31:10|2950.57|2942.87|2950.05|2942.35|2950.57|2942.87|2950.05|2942.35|17
1651714280000|2022-05-05 01:31:20|2950.04|2942.34|2949.83|2942.13|2950.55|2942.85|2949.6|2941.9|17
1651714290000|2022-05-05 01:31:30|2949.86|2942.16|2949.96|2942.26|2950.02|2942.32|2949.69|2941.99|25
1651714300000|2022-05-05 01:31:40|2949.92|2942.22|2949.99|2942.29|2950.03|2942.33|2949.37|2941.67|11
1651714310000|2022-05-05 01:31:50|2950|2942.3|2949.2|2941.5|2950|2942.3|2949.2|2941.5|6
1651714320000|2022-05-05 01:32:00|2949.7|2942|2951.3|2943.6|2952.01|2944.31|2949.2|2941.5|29
1651714330000|2022-05-05 01:32:10|2951.23|2943.53|2950.73|2943.03|2951.84|2944.14|2950.73|2943.03|28
1651714340000|2022-05-05 01:32:20|2950.82|2943.12|2951.47|2943.77|2951.51|2943.81|2950.74|2943.04|31
1651714350000|2022-05-05 01:32:30|2951.27|2943.57|2950.91|2943.21|2951.27|2943.57|2950.71|2943.01|31
1651714360000|2022-05-05 01:32:40|2950.89|2943.19|2952.16|2944.46|2952.18|2944.48|2950.66|2942.96|27
1651714370000|2022-05-05 01:32:50|2951.48|2943.78|2951.21|2943.51|2952.44|2944.74|2951.09|2943.39|30
1651714380000|2022-05-05 01:33:00|2951.26|2943.56|2952.61|2944.91|2952.68|2944.98|2951.26|2943.56|33
1651714390000|2022-05-05 01:33:10|2952.53|2944.83|2952.53|2944.83|2953.1|2945.4|2952.35|2944.65|29
1651714400000|2022-05-05 01:33:20|2952.66|2944.96|2952.34|2944.64|2952.66|2944.96|2952.25|2944.55|30
1651714410000|2022-05-05 01:33:30|2952.28|2944.58|2951.52|2943.82|2952.52|2944.82|2951.34|2943.64|33
1651714420000|2022-05-05 01:33:40|2951.67|2943.97|2951.4|2943.7|2952.09|2944.39|2951.4|2943.7|27
1651714430000|2022-05-05 01:33:50|2951.19|2943.49|2951.27|2943.57|2951.31|2943.61|2950.67|2942.97|22
1651714440000|2022-05-05 01:34:00|2951.28|2943.58|2950.47|2942.77|2951.28|2943.58|2950.44|2942.74|32
1651714450000|2022-05-05 01:34:10|2950.48|2942.78|2950.48|2942.78|2951.09|2943.39|2950.42|2942.72|31
1651714460000|2022-05-05 01:34:20|2950.73|2943.03|2950.7|2943|2950.82|2943.12|2950.54|2942.84|26
1651714470000|2022-05-05 01:34:30|2950.47|2942.77|2950.67|2942.97|2950.86|2943.16|2950.41|2942.71|29
1651714480000|2022-05-05 01:34:40|2950.81|2943.11|2950.62|2942.92|2950.86|2943.16|2950.52|2942.82|21
1651714490000|2022-05-05 01:34:50|2950.51|2942.81|2950.62|2942.92|2950.62|2942.92|2950.47|2942.77|6
1651714500000|2022-05-05 01:35:00|2950.51|2942.81|2950.52|2942.82|2950.61|2942.91|2950.5|2942.8|9
1651714510000|2022-05-05 01:35:10|2950.51|2942.81|2950.51|2942.81|2950.51|2942.81|2950.51|2942.81|1
1651714520000|2022-05-05 01:35:20|2950.62|2942.92|2950.52|2942.82|2950.62|2942.92|2950.46|2942.76|11
1651714530000|2022-05-05 01:35:30|2950.47|2942.77|2950.73|2943.03|2951|2943.3|2950.43|2942.73|14
1651714540000|2022-05-05 01:35:40|2951.05|2943.35|2950.33|2942.63|2951.05|2943.35|2950.33|2942.63|23
1651714550000|2022-05-05 01:35:50|2950.73|2943.03|2950.38|2942.68|2950.94|2943.24|2950.33|2942.63|22
1651714560000|2022-05-05 01:36:00|2950.03|2942.33|2950.81|2943.11|2951.08|2943.38|2950.03|2942.33|17
1651714570000|2022-05-05 01:36:10|2950.52|2942.82|2950.66|2942.96|2950.93|2943.23|2950|2942.3|20
1651714580000|2022-05-05 01:36:20|2950.71|2943.01|2950.64|2942.94|2950.71|2943.01|2950.38|2942.68|9
1651714590000|2022-05-05 01:36:30|2950.66|2942.96|2950.64|2942.94|2950.71|2943.01|2950.37|2942.67|14
1651714600000|2022-05-05 01:36:40|2950.71|2943.01|2951.01|2943.31|2951.23|2943.53|2950.42|2942.72|21
1651714610000|2022-05-05 01:36:50|2951.02|2943.32|2951.03|2943.33|2951.04|2943.34|2950.95|2943.25|8
1651714620000|2022-05-05 01:37:00|2950.67|2942.97|2951.25|2943.55|2951.25|2943.55|2950.67|2942.97|26
1651714630000|2022-05-05 01:37:10|2951.23|2943.53|2951.55|2943.85|2951.55|2943.85|2951.23|2943.53|16
1651714640000|2022-05-05 01:37:20|2951.58|2943.88|2951.68|2943.98|2951.73|2944.03|2951.51|2943.81|21
1651714650000|2022-05-05 01:37:30|2951.45|2943.75|2951.53|2943.83|2951.65|2943.95|2951.35|2943.65|31
1651714660000|2022-05-05 01:37:40|2951.49|2943.79|2951.51|2943.81|2951.58|2943.88|2951.32|2943.62|21
1651714670000|2022-05-05 01:37:50|2951.42|2943.72|2951.35|2943.65|2951.49|2943.79|2951.25|2943.55|31
1651714680000|2022-05-05 01:38:00|2951.33|2943.63|2951.18|2943.48|2951.43|2943.73|2951.02|2943.32|31
1651714690000|2022-05-05 01:38:10|2951.03|2943.33|2950.54|2942.84|2951.34|2943.64|2950.5|2942.8|29
1651714700000|2022-05-05 01:38:20|2950.8|2943.1|2950.44|2942.74|2950.93|2943.23|2950.41|2942.71|19
1651714710000|2022-05-05 01:38:30|2950.75|2943.05|2950.64|2942.94|2950.93|2943.23|2950.44|2942.74|18
1651714720000|2022-05-05 01:38:40|2950.6|2942.9|2950.84|2943.14|2950.86|2943.16|2950.35|2942.65|17
1651714730000|2022-05-05 01:38:50|2950.86|2943.16|2950.84|2943.14|2950.96|2943.26|2950.48|2942.78|16
1651714740000|2022-05-05 01:39:00|2950.85|2943.15|2950.84|2943.14|2950.88|2943.18|2950.82|2943.12|7
1651714750000|2022-05-05 01:39:10|2950.85|2943.15|2950.85|2943.15|2950.85|2943.15|2950.85|2943.15|1
1651714760000|2022-05-05 01:39:20|2950.92|2943.22|2950.82|2943.12|2951.18|2943.48|2950.82|2943.12|21
1651714770000|2022-05-05 01:39:30|2950.84|2943.14|2950.85|2943.15|2950.99|2943.29|2950.8|2943.1|15
1651714780000|2022-05-05 01:39:40|2950.91|2943.21|2950.87|2943.17|2950.99|2943.29|2950.87|2943.17|24
1651714790000|2022-05-05 01:39:50|2950.93|2943.23|2951.08|2943.38|2951.09|2943.39|2950.68|2942.98|27
1651714800000|2022-05-05 01:40:00|2951.1|2943.4|2950.72|2943.02|2951.22|2943.52|2950.46|2942.76|30
1651714810000|2022-05-05 01:40:10|2950.83|2943.13|2950.88|2943.18|2950.91|2943.21|2950.7|2943|15
1651714820000|2022-05-05 01:40:20|2950.82|2943.12|2950.46|2942.76|2950.91|2943.21|2950.46|2942.76|20
1651714830000|2022-05-05 01:40:30|2950.82|2943.12|2950.79|2943.09|2950.91|2943.21|2950.46|2942.76|20
1651714840000|2022-05-05 01:40:40|2950.82|2943.12|2950.46|2942.76|2950.92|2943.22|2950.46|2942.76|23
1651714850000|2022-05-05 01:40:50|2950.7|2943|2950.16|2942.46|2950.79|2943.09|2950.13|2942.43|21
1651714860000|2022-05-05 01:41:00|2950.01|2942.31|2949.86|2942.16|2950.01|2942.31|2948.76|2941.06|25
1651714870000|2022-05-05 01:41:10|2949.26|2941.56|2949.38|2941.68|2949.86|2942.16|2949.18|2941.48|31
1651714880000|2022-05-05 01:41:20|2949.19|2941.49|2949.19|2941.49|2949.86|2942.16|2948.9|2941.2|34
1651714890000|2022-05-05 01:41:30|2949.09|2941.39|2948.96|2941.26|2949.29|2941.59|2948.85|2941.15|26
1651714900000|2022-05-05 01:41:40|2948.87|2941.17|2950.26|2942.56|2950.34|2942.64|2948.87|2941.17|36
1651714910000|2022-05-05 01:41:50|2950.17|2942.47|2949.89|2942.19|2950.39|2942.69|2949.83|2942.13|34
1651714920000|2022-05-05 01:42:00|2949.94|2942.24|2950.14|2942.44|2950.27|2942.57|2949.94|2942.24|29
1651714930000|2022-05-05 01:42:10|2950.13|2942.43|2949.78|2942.08|2950.25|2942.55|2949.71|2942.01|28
1651714940000|2022-05-05 01:42:20|2950.11|2942.41|2949.39|2941.69|2950.11|2942.41|2949.39|2941.69|23
1651714950000|2022-05-05 01:42:30|2949.27|2941.57|2949.38|2941.68|2949.51|2941.81|2949.14|2941.44|36
1651714960000|2022-05-05 01:42:40|2949.41|2941.71|2949.05|2941.35|2949.57|2941.87|2948.89|2941.19|27
1651714970000|2022-05-05 01:42:50|2949.34|2941.64|2949.34|2941.64|2949.34|2941.64|2949.34|2941.64|1
1651714980000|2022-05-05 01:43:00|2949.05|2941.35|2948.82|2941.12|2949.34|2941.64|2948.7|2941|21
1651714990000|2022-05-05 01:43:10|2948.81|2941.11|2949.13|2941.43|2949.17|2941.47|2948.34|2940.64|30
1651715000000|2022-05-05 01:43:20|2948.85|2941.15|2949.98|2942.28|2950.16|2942.46|2948.85|2941.15|26
1651715010000|2022-05-05 01:43:30|2949.94|2942.24|2949.72|2942.02|2950.05|2942.35|2949.49|2941.79|7
1651715020000|2022-05-05 01:43:40|2949.67|2941.97|2950.24|2942.54|2950.36|2942.66|2949.23|2941.53|34
1651715030000|2022-05-05 01:43:50|2950.18|2942.48|2950.05|2942.35|2950.59|2942.89|2949.98|2942.28|32
1651715040000|2022-05-05 01:44:00|2950.02|2942.32|2950.74|2943.04|2950.74|2943.04|2950.01|2942.31|23
1651715050000|2022-05-05 01:44:10|2950.63|2942.93|2950.51|2942.81|2950.74|2943.04|2949.84|2942.14|16
1651715060000|2022-05-05 01:44:20|2950.55|2942.85|2950.13|2942.43|2950.63|2942.93|2950.09|2942.39|26
1651715070000|2022-05-05 01:44:30|2950.56|2942.86|2950.72|2943.02|2950.73|2943.03|2950.22|2942.52|36
1651715080000|2022-05-05 01:44:40|2950.73|2943.03|2949.97|2942.27|2950.78|2943.08|2949.93|2942.23|27
1651715090000|2022-05-05 01:44:50|2949.86|2942.16|2950.6|2942.9|2950.65|2942.95|2949.86|2942.16|26
1651715100000|2022-05-05 01:45:00|2950.34|2942.64|2950.59|2942.89|2950.77|2943.07|2949.93|2942.23|32
1651715110000|2022-05-05 01:45:10|2950.51|2942.81|2950.53|2942.83|2950.62|2942.92|2949.95|2942.25|26
1651715120000|2022-05-05 01:45:20|2950.6|2942.9|2950.59|2942.89|2950.82|2943.12|2950.34|2942.64|27
1651715130000|2022-05-05 01:45:30|2950.34|2942.64|2950.03|2942.33|2950.82|2943.12|2950.03|2942.33|15
1651715140000|2022-05-05 01:45:40|2949.98|2942.28|2950.75|2943.05|2950.82|2943.12|2949.86|2942.16|26
1651715150000|2022-05-05 01:45:50|2949.94|2942.24|2950.45|2942.75|2950.61|2942.91|2949.88|2942.18|32
1651715160000|2022-05-05 01:46:00|2949.89|2942.19|2949.1|2941.4|2950.49|2942.79|2949.1|2941.4|31
1651715170000|2022-05-05 01:46:10|2949.57|2941.87|2949.6|2941.9|2949.64|2941.94|2949.56|2941.86|12
1651715180000|2022-05-05 01:46:20|2949.56|2941.86|2949.48|2941.78|2949.61|2941.91|2949.48|2941.78|19
1651715190000|2022-05-05 01:46:30|2949.59|2941.89|2949.34|2941.64|2949.59|2941.89|2949.21|2941.51|14
1651715200000|2022-05-05 01:46:40|2949.38|2941.68|2949.2|2941.5|2949.38|2941.68|2949.16|2941.46|8
1651715210000|2022-05-05 01:46:50|2949.24|2941.54|2949.24|2941.54|2949.24|2941.54|2949.2|2941.5|7
1651715220000|2022-05-05 01:47:00|2949.29|2941.59|2949.25|2941.55|2949.29|2941.59|2949.16|2941.46|7
1651715230000|2022-05-05 01:47:10|2948.62|2940.92|2949.14|2941.44|2949.22|2941.52|2948.62|2940.92|23
1651715240000|2022-05-05 01:47:20|2949.1|2941.4|2948.71|2941.01|2949.14|2941.44|2948.36|2940.66|22
1651715250000|2022-05-05 01:47:30|2948.63|2940.93|2948.7|2941|2948.74|2941.04|2948.54|2940.84|20
1651715260000|2022-05-05 01:47:40|2948.68|2940.98|2948.7|2941|2948.74|2941.04|2948.34|2940.64|21
1651715270000|2022-05-05 01:47:50|2948.74|2941.04|2948.62|2940.92|2948.74|2941.04|2948.34|2940.64|29
1651715280000|2022-05-05 01:48:00|2948.57|2940.87|2948.71|2941.01|2948.71|2941.01|2948.39|2940.69|17
1651715290000|2022-05-05 01:48:10|2948.54|2940.84|2947.85|2940.15|2948.65|2940.95|2947.81|2940.11|24
1651715300000|2022-05-05 01:48:20|2947.76|2940.06|2947.56|2939.86|2947.86|2940.16|2947.56|2939.86|33
1651715310000|2022-05-05 01:48:30|2947.65|2939.95|2948.51|2940.81|2948.58|2940.88|2947.17|2939.47|34
1651715320000|2022-05-05 01:48:40|2948.31|2940.61|2948.77|2941.07|2948.93|2941.23|2948.31|2940.61|34
1651715330000|2022-05-05 01:48:50|2948.75|2941.05|2948.72|2941.02|2949.39|2941.69|2948.71|2941.01|27
1651715340000|2022-05-05 01:49:00|2949.07|2941.37|2949.22|2941.52|2949.43|2941.73|2948.78|2941.08|24
1651715350000|2022-05-05 01:49:10|2949.3|2941.6|2949.01|2941.31|2949.3|2941.6|2949.01|2941.31|14
1651715360000|2022-05-05 01:49:20|2948.96|2941.26|2948.6|2940.9|2949.01|2941.31|2948.45|2940.75|18
1651715370000|2022-05-05 01:49:30|2948.67|2940.97|2948.6|2940.9|2948.67|2940.97|2948.53|2940.83|13
1651715380000|2022-05-05 01:49:40|2948.65|2940.95|2948.55|2940.85|2948.76|2941.06|2948.52|2940.82|28
1651715390000|2022-05-05 01:49:50|2948.63|2940.93|2948.28|2940.58|2948.63|2940.93|2947.95|2940.25|21
1651715400000|2022-05-05 01:50:00|2948.33|2940.63|2948.11|2940.41|2948.75|2941.05|2947.62|2939.92|33
1651715410000|2022-05-05 01:50:10|2948.12|2940.42|2947.85|2940.15|2948.12|2940.42|2947.42|2939.72|25
1651715420000|2022-05-05 01:50:20|2947.87|2940.17|2947.95|2940.25|2947.97|2940.27|2947.46|2939.76|27
1651715430000|2022-05-05 01:50:30|2947.99|2940.29|2947.87|2940.17|2947.99|2940.29|2947.27|2939.57|29
1651715440000|2022-05-05 01:50:40|2947.92|2940.22|2947.6|2939.9|2947.95|2940.25|2947.6|2939.9|21
1651715450000|2022-05-05 01:50:50|2947.19|2939.49|2947.8|2940.1|2947.87|2940.17|2947.19|2939.49|30
1651715460000|2022-05-05 01:51:00|2947.82|2940.12|2947.85|2940.15|2948.26|2940.56|2947.39|2939.69|32
1651715470000|2022-05-05 01:51:10|2947.88|2940.18|2948.03|2940.33|2948.07|2940.37|2947.45|2939.75|30
1651715480000|2022-05-05 01:51:20|2948.04|2940.34|2947.83|2940.13|2948.04|2940.34|2947.61|2939.91|14
1651715490000|2022-05-05 01:51:30|2947.84|2940.14|2947.93|2940.23|2947.93|2940.23|2947.63|2939.93|10
1651715500000|2022-05-05 01:51:40|2947.88|2940.18|2948.03|2940.33|2948.03|2940.33|2947.77|2940.07|18
1651715510000|2022-05-05 01:51:50|2947.87|2940.17|2947.88|2940.18|2948.05|2940.35|2947.87|2940.17|28
1651715520000|2022-05-05 01:52:00|2948.01|2940.31|2948.03|2940.33|2948.04|2940.34|2947.87|2940.17|22
1651715530000|2022-05-05 01:52:10|2947.92|2940.22|2947.83|2940.13|2948.09|2940.39|2947.83|2940.13|16
1651715540000|2022-05-05 01:52:20|2947.95|2940.25|2946.94|2939.24|2948.08|2940.38|2946.73|2939.03|34
1651715550000|2022-05-05 01:52:30|2946.9|2939.2|2947.16|2939.46|2947.39|2939.69|2946.72|2939.02|35
1651715560000|2022-05-05 01:52:40|2947.18|2939.48|2947.19|2939.49|2947.4|2939.7|2947.18|2939.48|28
1651715570000|2022-05-05 01:52:50|2947.17|2939.47|2946.75|2939.05|2947.36|2939.66|2946.74|2939.04|26
1651715580000|2022-05-05 01:53:00|2946.73|2939.03|2946.54|2938.84|2946.78|2939.08|2946.51|2938.81|21
1651715590000|2022-05-05 01:53:10|2946.48|2938.78|2945.94|2938.24|2946.48|2938.78|2945.94|2938.24|15
1651715600000|2022-05-05 01:53:20|2946.05|2938.35|2945.76|2938.06|2946.16|2938.46|2945.76|2938.06|17
1651715610000|2022-05-05 01:53:30|2945.78|2938.08|2943.59|2935.89|2945.92|2938.22|2943.59|2935.89|25
1651715620000|2022-05-05 01:53:40|2943.55|2935.85|2943.37|2935.67|2944.99|2937.29|2943.31|2935.61|37
1651715630000|2022-05-05 01:53:50|2943.53|2935.83|2944.66|2936.96|2944.66|2936.96|2943.47|2935.77|29
1651715640000|2022-05-05 01:54:00|2944.79|2937.09|2944.66|2936.96|2944.82|2937.12|2944.11|2936.41|30
1651715650000|2022-05-05 01:54:10|2944.58|2936.88|2944.52|2936.82|2944.84|2937.14|2943.98|2936.28|31
1651715660000|2022-05-05 01:54:20|2944.53|2936.83|2944.77|2937.07|2944.77|2937.07|2944.04|2936.34|24
1651715670000|2022-05-05 01:54:30|2944.64|2936.94|2944.51|2936.81|2944.75|2937.05|2943.99|2936.29|28
1651715680000|2022-05-05 01:54:40|2944.53|2936.83|2944.61|2936.91|2944.62|2936.92|2944.08|2936.38|20
1651715690000|2022-05-05 01:54:50|2944.53|2936.83|2944.63|2936.93|2944.65|2936.95|2943.99|2936.29|29
1651715700000|2022-05-05 01:55:00|2944.64|2936.94|2944.48|2936.78|2944.66|2936.96|2944.06|2936.36|24
1651715710000|2022-05-05 01:55:10|2944.18|2936.48|2945.26|2937.56|2945.29|2937.59|2944.18|2936.48|25
1651715720000|2022-05-05 01:55:20|2945.04|2937.34|2945.25|2937.55|2945.41|2937.71|2944.85|2937.15|23
1651715730000|2022-05-05 01:55:30|2945.13|2937.43|2945.4|2937.7|2945.49|2937.79|2945.13|2937.43|23
1651715740000|2022-05-05 01:55:40|2944.86|2937.16|2945.34|2937.64|2945.49|2937.79|2944.86|2937.16|14
1651715750000|2022-05-05 01:55:50|2945.28|2937.58|2945.46|2937.76|2945.6|2937.9|2945.19|2937.49|29
1651715760000|2022-05-05 01:56:00|2945.36|2937.66|2945.29|2937.59|2945.52|2937.82|2945.09|2937.39|30
1651715770000|2022-05-05 01:56:10|2945.3|2937.6|2945.64|2937.94|2945.64|2937.94|2945.12|2937.42|32
1651715780000|2022-05-05 01:56:20|2945.53|2937.83|2944.75|2937.05|2945.53|2937.83|2944.49|2936.79|22
1651715790000|2022-05-05 01:56:30|2944.9|2937.2|2944.75|2937.05|2944.92|2937.22|2944.75|2937.05|24
1651715800000|2022-05-05 01:56:40|2944.77|2937.07|2944.77|2937.07|2944.87|2937.17|2944.74|2937.04|22
1651715810000|2022-05-05 01:56:50|2944.78|2937.08|2944.87|2937.17|2944.87|2937.17|2944.78|2937.08|15
1651715820000|2022-05-05 01:57:00|2944.85|2937.15|2944.42|2936.72|2944.85|2937.15|2944.42|2936.72|13
1651715830000|2022-05-05 01:57:10|2944.4|2936.7|2944.4|2936.7|2944.48|2936.78|2944.25|2936.55|19
1651715840000|2022-05-05 01:57:20|2944.52|2936.82|2944.56|2936.86|2944.87|2937.17|2944.4|2936.7|27
1651715850000|2022-05-05 01:57:30|2944.55|2936.85|2944.54|2936.84|2944.71|2937.01|2944.32|2936.62|26
1651715860000|2022-05-05 01:57:40|2944.56|2936.86|2944.79|2937.09|2944.88|2937.18|2944.54|2936.84|29
1651715870000|2022-05-05 01:57:50|2944.81|2937.11|2944.66|2936.96|2944.81|2937.11|2944.48|2936.78|32
1651715880000|2022-05-05 01:58:00|2944.63|2936.93|2944.72|2937.02|2944.78|2937.08|2944.53|2936.83|17
1651715890000|2022-05-05 01:58:10|2944.55|2936.85|2944.86|2937.16|2944.93|2937.23|2944.55|2936.85|21
1651715900000|2022-05-05 01:58:20|2944.71|2937.01|2944.71|2937.01|2944.89|2937.19|2944.66|2936.96|18
1651715910000|2022-05-05 01:58:30|2944.74|2937.04|2944.64|2936.94|2944.82|2937.12|2944.6|2936.9|29
1651715920000|2022-05-05 01:58:40|2944.51|2936.81|2944.5|2936.8|2944.57|2936.87|2944.22|2936.52|23
1651715930000|2022-05-05 01:58:50|2944.49|2936.79|2944.66|2936.96|2944.66|2936.96|2944.32|2936.62|19
1651715940000|2022-05-05 01:59:00|2944.64|2936.94|2944.45|2936.75|2944.64|2936.94|2944.3|2936.6|14
1651715950000|2022-05-05 01:59:10|2944.27|2936.57|2944.28|2936.58|2944.63|2936.93|2944.22|2936.52|29
1651715960000|2022-05-05 01:59:20|2944.56|2936.86|2944.12|2936.42|2944.77|2937.07|2944.09|2936.39|18
1651715970000|2022-05-05 01:59:30|2944.11|2936.41|2944.13|2936.43|2944.2|2936.5|2943.89|2936.19|7
1651715980000|2022-05-05 01:59:40|2944.16|2936.46|2944.41|2936.71|2944.72|2937.02|2944.16|2936.46|28
1651715990000|2022-05-05 01:59:50|2944.4|2936.7|2944.25|2936.55|2944.52|2936.82|2944.07|2936.37|28
1651716000000|2022-05-05 02:00:00|2944.24|2936.54|2944.21|2936.51|2944.75|2937.05|2943.95|2936.25|32
1651716010000|2022-05-05 02:00:10|2944.39|2936.69|2944.41|2936.71|2944.49|2936.79|2944.2|2936.5|25
1651716020000|2022-05-05 02:00:20|2944.37|2936.67|2943.74|2936.04|2944.69|2936.99|2943.41|2935.71|30
1651716030000|2022-05-05 02:00:30|2943.87|2936.17|2943.98|2936.28|2944.12|2936.42|2943.84|2936.14|21
1651716040000|2022-05-05 02:00:40|2944|2936.3|2944.11|2936.41|2944.23|2936.53|2943.97|2936.27|26
1651716050000|2022-05-05 02:00:50|2944.12|2936.42|2945.7|2938|2945.71|2938.01|2943.82|2936.12|31
1651716060000|2022-05-05 02:01:00|2945.63|2937.93|2945.68|2937.98|2945.81|2938.11|2945.12|2937.42|28
1651716070000|2022-05-05 02:01:10|2945.67|2937.97|2945.49|2937.79|2945.94|2938.24|2945.08|2937.38|20
1651716080000|2022-05-05 02:01:20|2945.08|2937.38|2945.39|2937.69|2945.49|2937.79|2944.84|2937.14|24
1651716090000|2022-05-05 02:01:30|2944.89|2937.19|2945.8|2938.1|2945.81|2938.11|2944.82|2937.12|22
1651716100000|2022-05-05 02:01:40|2945.85|2938.15|2945.76|2938.06|2946.04|2938.34|2945.09|2937.39|25
1651716110000|2022-05-05 02:01:50|2945.46|2937.76|2946.8|2939.1|2946.85|2939.15|2945.1|2937.4|29
1651716120000|2022-05-05 02:02:00|2946.72|2939.02|2946.44|2938.74|2947.05|2939.35|2946.44|2938.74|27
1651716130000|2022-05-05 02:02:10|2946.59|2938.89|2946.98|2939.28|2946.98|2939.28|2946.36|2938.66|30
1651716140000|2022-05-05 02:02:20|2946.95|2939.25|2945.78|2938.08|2946.95|2939.25|2945.21|2937.51|34
1651716150000|2022-05-05 02:02:30|2945.28|2937.58|2945.92|2938.22|2945.97|2938.27|2945.07|2937.37|26
1651716160000|2022-05-05 02:02:40|2945.83|2938.13|2945.86|2938.16|2945.93|2938.23|2945.78|2938.08|26
1651716170000|2022-05-05 02:02:50|2946.3|2938.6|2946.38|2938.68|2946.98|2939.28|2946.3|2938.6|33
1651716180000|2022-05-05 02:03:00|2946.44|2938.74|2946.45|2938.75|2946.57|2938.87|2946|2938.3|27
1651716190000|2022-05-05 02:03:10|2946.35|2938.65|2945.76|2938.06|2946.56|2938.86|2945.5|2937.8|35
1651716200000|2022-05-05 02:03:20|2945.73|2938.03|2945.97|2938.27|2945.97|2938.27|2945.7|2938|30
1651716210000|2022-05-05 02:03:30|2945.85|2938.15|2946.4|2938.7|2946.54|2938.84|2945.78|2938.08|30
1651716220000|2022-05-05 02:03:40|2946|2938.3|2945.88|2938.18|2946.97|2939.27|2945.88|2938.18|35
1651716230000|2022-05-05 02:03:50|2946.21|2938.51|2946.5|2938.8|2946.98|2939.28|2945.88|2938.18|26
1651716240000|2022-05-05 02:04:00|2946.45|2938.75|2946.92|2939.22|2946.95|2939.25|2946.44|2938.74|35
1651716250000|2022-05-05 02:04:10|2947.04|2939.34|2948.11|2940.41|2948.25|2940.55|2946.76|2939.06|35
1651716260000|2022-05-05 02:04:20|2948.15|2940.45|2947.69|2939.99|2948.18|2940.48|2946.24|2938.54|27
1651716270000|2022-05-05 02:04:30|2947.63|2939.93|2948.07|2940.37|2948.07|2940.37|2947|2939.3|19
1651716280000|2022-05-05 02:04:40|2948.01|2940.31|2947.07|2939.37|2948.09|2940.39|2946.73|2939.03|22
1651716290000|2022-05-05 02:04:50|2946.75|2939.05|2948.06|2940.36|2948.13|2940.43|2946.24|2938.54|31
1651716300000|2022-05-05 02:05:00|2948.07|2940.37|2948.17|2940.47|2948.41|2940.71|2948.02|2940.32|35
1651716310000|2022-05-05 02:05:10|2948.41|2940.71|2948.56|2940.86|2948.6|2940.9|2948.17|2940.47|13
1651716320000|2022-05-05 02:05:20|2948.2|2940.5|2948.42|2940.72|2948.52|2940.82|2948.16|2940.46|14
1651716330000|2022-05-05 02:05:30|2948.43|2940.73|2947.97|2940.27|2948.49|2940.79|2947.84|2940.14|30
1651716340000|2022-05-05 02:05:40|2947.92|2940.22|2948.01|2940.31|2948.23|2940.53|2947.89|2940.19|28
1651716350000|2022-05-05 02:05:50|2947.97|2940.27|2948.14|2940.44|2948.33|2940.63|2947.97|2940.27|29
1651716360000|2022-05-05 02:06:00|2948.16|2940.46|2948.04|2940.34|2948.33|2940.63|2948.04|2940.34|9
1651716370000|2022-05-05 02:06:10|2947.93|2940.23|2947.99|2940.29|2948.04|2940.34|2947.89|2940.19|8
1651716380000|2022-05-05 02:06:20|2947.96|2940.26|2948.15|2940.45|2948.15|2940.45|2947.78|2940.08|12
1651716390000|2022-05-05 02:06:30|2948.17|2940.47|2948.19|2940.49|2948.31|2940.61|2948.13|2940.43|19
1651716400000|2022-05-05 02:06:40|2948.14|2940.44|2948.31|2940.61|2948.46|2940.76|2947.76|2940.06|28
1651716410000|2022-05-05 02:06:50|2948.32|2940.62|2948.51|2940.81|2948.53|2940.83|2947.77|2940.07|24
1651716420000|2022-05-05 02:07:00|2948.46|2940.76|2948.56|2940.86|2948.64|2940.94|2948.46|2940.76|31
1651716430000|2022-05-05 02:07:10|2948.51|2940.81|2947.87|2940.17|2948.55|2940.85|2947.79|2940.09|24
1651716440000|2022-05-05 02:07:20|2947.89|2940.19|2947.89|2940.19|2947.9|2940.2|2947.81|2940.11|15
1651716450000|2022-05-05 02:07:30|2947.92|2940.22|2947.88|2940.18|2948.1|2940.4|2947.82|2940.12|24
1651716460000|2022-05-05 02:07:40|2947.83|2940.13|2947.66|2939.96|2948.15|2940.45|2947.66|2939.96|30
1651716470000|2022-05-05 02:07:50|2947.63|2939.93|2947.75|2940.05|2947.78|2940.08|2947.26|2939.56|23
1651716480000|2022-05-05 02:08:00|2947.73|2940.03|2947.61|2939.91|2947.8|2940.1|2947.19|2939.49|32
1651716490000|2022-05-05 02:08:10|2947.21|2939.51|2947.57|2939.87|2947.66|2939.96|2947.17|2939.47|27
1651716500000|2022-05-05 02:08:20|2947.24|2939.54|2947.45|2939.75|2947.65|2939.95|2947.13|2939.43|28
1651716510000|2022-05-05 02:08:30|2947.46|2939.76|2947.57|2939.87|2947.63|2939.93|2947.26|2939.56|29
1651716520000|2022-05-05 02:08:40|2947.63|2939.93|2948.02|2940.32|2948.23|2940.53|2947.41|2939.71|32
1651716530000|2022-05-05 02:08:50|2947.88|2940.18|2948.53|2940.83|2948.53|2940.83|2947.87|2940.17|29
1651716540000|2022-05-05 02:09:00|2948.82|2941.12|2948.83|2941.13|2949.09|2941.39|2948.56|2940.86|31
1651716550000|2022-05-05 02:09:10|2948.82|2941.12|2948.91|2941.21|2948.99|2941.29|2948.79|2941.09|20
1651716560000|2022-05-05 02:09:20|2949.11|2941.41|2950.06|2942.36|2950.19|2942.49|2949.11|2941.41|22
1651716570000|2022-05-05 02:09:30|2950.11|2942.41|2950.4|2942.7|2950.78|2943.08|2950.03|2942.33|37
1651716580000|2022-05-05 02:09:40|2950.57|2942.87|2950.31|2942.61|2950.97|2943.27|2950.15|2942.45|39
1651716590000|2022-05-05 02:09:50|2950.37|2942.67|2952.1|2944.4|2952.1|2944.4|2949.95|2942.25|34
1651716600000|2022-05-05 02:10:00|2951.92|2944.22|2951.92|2944.22|2952.12|2944.42|2951.16|2943.46|33
1651716610000|2022-05-05 02:10:10|2951.93|2944.23|2951.9|2944.2|2952.11|2944.41|2951.23|2943.53|29
1651716620000|2022-05-05 02:10:20|2951.91|2944.21|2951.34|2943.64|2951.91|2944.21|2951.31|2943.61|31
1651716630000|2022-05-05 02:10:30|2951.46|2943.76|2951.4|2943.7|2951.55|2943.85|2951.32|2943.62|25
1651716640000|2022-05-05 02:10:40|2951.41|2943.71|2951.59|2943.89|2951.59|2943.89|2951.36|2943.66|24
1651716650000|2022-05-05 02:10:50|2951.58|2943.88|2951.48|2943.78|2951.69|2943.99|2951.45|2943.75|32
1651716660000|2022-05-05 02:11:00|2951.49|2943.79|2951.59|2943.89|2951.65|2943.95|2951.44|2943.74|25
1651716670000|2022-05-05 02:11:10|2951.6|2943.9|2951.88|2944.18|2951.88|2944.18|2951.22|2943.52|22
1651716680000|2022-05-05 02:11:20|2951.83|2944.13|2952.17|2944.47|2952.17|2944.47|2951.83|2944.13|16
1651716690000|2022-05-05 02:11:30|2952.27|2944.57|2951.89|2944.19|2952.33|2944.63|2951.76|2944.06|32
1651716700000|2022-05-05 02:11:40|2951.88|2944.18|2952.74|2945.04|2952.74|2945.04|2951.8|2944.1|29
1651716710000|2022-05-05 02:11:50|2954.02|2946.32|2953.75|2946.05|2954.47|2946.77|2953.15|2945.45|33
1651716720000|2022-05-05 02:12:00|2953.76|2946.06|2953.71|2946.01|2953.81|2946.11|2953.67|2945.97|21
1651716730000|2022-05-05 02:12:10|2953.75|2946.05|2953.98|2946.28|2954.04|2946.34|2952.81|2945.11|32
1651716740000|2022-05-05 02:12:20|2953.81|2946.11|2956.02|2948.32|2956.02|2948.32|2953.81|2946.11|37
1651716750000|2022-05-05 02:12:30|2955.98|2948.28|2955.08|2947.38|2955.98|2948.28|2954.76|2947.06|23
1651716760000|2022-05-05 02:12:40|2954.77|2947.07|2955.64|2947.94|2955.8|2948.1|2954.77|2947.07|35
1651716770000|2022-05-05 02:12:50|2955.76|2948.06|2955.84|2948.14|2956.04|2948.34|2955.21|2947.51|35
1651716780000|2022-05-05 02:13:00|2955.4|2947.7|2956.19|2948.49|2956.19|2948.49|2955.4|2947.7|26
1651716790000|2022-05-05 02:13:10|2956.16|2948.46|2954.91|2947.21|2956.16|2948.46|2954.9|2947.2|34
1651716800000|2022-05-05 02:13:20|2954.89|2947.19|2954.92|2947.22|2954.92|2947.22|2954.89|2947.19|4
1651716810000|2022-05-05 02:13:30|2954.77|2947.07|2955.39|2947.69|2955.39|2947.69|2954.24|2946.54|22
1651716820000|2022-05-05 02:13:40|2955.38|2947.68|2955.39|2947.69|2955.5|2947.8|2955.28|2947.58|31
1651716830000|2022-05-05 02:13:50|2955.47|2947.77|2955.36|2947.66|2955.47|2947.77|2955.26|2947.56|28
1651716840000|2022-05-05 02:14:00|2955.26|2947.56|2954.7|2947|2955.29|2947.59|2954.55|2946.85|27
1651716850000|2022-05-05 02:14:10|2954.66|2946.96|2954.64|2946.94|2954.66|2946.96|2954.35|2946.65|24
1651716860000|2022-05-05 02:14:20|2954.65|2946.95|2954.76|2947.06|2954.83|2947.13|2954.49|2946.79|32
1651716870000|2022-05-05 02:14:30|2954.7|2947|2954.71|2947.01|2954.73|2947.03|2954.4|2946.7|30
1651716880000|2022-05-05 02:14:40|2954.72|2947.02|2954.55|2946.85|2954.72|2947.02|2954.17|2946.47|24
1651716890000|2022-05-05 02:14:50|2954.39|2946.69|2953.75|2946.05|2954.66|2946.96|2953.75|2946.05|27
1651716900000|2022-05-05 02:15:00|2953.58|2945.88|2953.82|2946.12|2954.2|2946.5|2953.58|2945.88|15
1651716910000|2022-05-05 02:15:10|2953.87|2946.17|2953.76|2946.06|2953.87|2946.17|2953.74|2946.04|27
1651716920000|2022-05-05 02:15:20|2953.75|2946.05|2953.63|2945.93|2953.78|2946.08|2953.61|2945.91|19
1651716930000|2022-05-05 02:15:30|2953.64|2945.94|2953.64|2945.94|2953.68|2945.98|2953.62|2945.92|17
1651716940000|2022-05-05 02:15:40|2953.63|2945.93|2954|2946.3|2954.03|2946.33|2953.63|2945.93|20
1651716950000|2022-05-05 02:15:50|2953.99|2946.29|2953.96|2946.26|2954.14|2946.44|2953.91|2946.21|7
1651716960000|2022-05-05 02:16:00|2953.95|2946.25|2954.77|2947.07|2954.8|2947.1|2953.83|2946.13|31
1651716970000|2022-05-05 02:16:10|2954.83|2947.13|2954.58|2946.88|2954.83|2947.13|2954.55|2946.85|31
1651716980000|2022-05-05 02:16:20|2954.61|2946.91|2954.28|2946.58|2954.63|2946.93|2954.28|2946.58|23
1651716990000|2022-05-05 02:16:30|2954.38|2946.68|2954.05|2946.35|2954.5|2946.8|2954.05|2946.35|32
1651717000000|2022-05-05 02:16:40|2954.19|2946.49|2953.86|2946.16|2954.19|2946.49|2953.75|2946.05|29
1651717010000|2022-05-05 02:16:50|2953.82|2946.12|2954.02|2946.32|2954.06|2946.36|2953.81|2946.11|31
1651717020000|2022-05-05 02:17:00|2954|2946.3|2954.03|2946.33|2954.04|2946.34|2953.86|2946.16|31
1651717030000|2022-05-05 02:17:10|2954.05|2946.35|2953.82|2946.12|2954.06|2946.36|2953.75|2946.05|30
1651717040000|2022-05-05 02:17:20|2953.81|2946.11|2953.86|2946.16|2953.89|2946.19|2953.59|2945.89|22
1651717050000|2022-05-05 02:17:30|2953.87|2946.17|2953.61|2945.91|2953.89|2946.19|2953.53|2945.83|30
1651717060000|2022-05-05 02:17:40|2953.67|2945.97|2953.42|2945.72|2953.86|2946.16|2953.11|2945.41|29
1651717070000|2022-05-05 02:17:50|2953.47|2945.77|2953.48|2945.78|2953.56|2945.86|2953.39|2945.69|22
1651717080000|2022-05-05 02:18:00|2953.42|2945.72|2953.43|2945.73|2953.47|2945.77|2953.41|2945.71|17
1651717090000|2022-05-05 02:18:10|2953.42|2945.72|2953.45|2945.75|2953.55|2945.85|2953.26|2945.56|21
1651717100000|2022-05-05 02:18:20|2953.47|2945.77|2953.41|2945.71|2953.47|2945.77|2953.28|2945.58|11
1651717110000|2022-05-05 02:18:30|2953.28|2945.58|2953.28|2945.58|2953.41|2945.71|2953.22|2945.52|12
1651717120000|2022-05-05 02:18:40|2953.25|2945.55|2953|2945.3|2953.39|2945.69|2953|2945.3|15
1651717130000|2022-05-05 02:18:50|2953.86|2946.16|2952.57|2944.87|2953.86|2946.16|2952.57|2944.87|28
1651717140000|2022-05-05 02:19:00|2952.56|2944.86|2953.99|2946.29|2954.11|2946.41|2952.56|2944.86|33
1651717150000|2022-05-05 02:19:10|2953.97|2946.27|2953.5|2945.8|2954.07|2946.37|2953.47|2945.77|29
1651717160000|2022-05-05 02:19:20|2953.51|2945.81|2953.56|2945.86|2953.74|2946.04|2953.37|2945.67|20
1651717170000|2022-05-05 02:19:30|2953.39|2945.69|2952.93|2945.23|2953.6|2945.9|2952.87|2945.17|29
1651717180000|2022-05-05 02:19:40|2952.92|2945.22|2952.56|2944.86|2953.04|2945.34|2952.44|2944.74|31
1651717190000|2022-05-05 02:19:50|2952.59|2944.89|2952.52|2944.82|2952.61|2944.91|2952.48|2944.78|25
1651717200000|2022-05-05 02:20:00|2952.27|2944.57|2952.25|2944.55|2952.61|2944.91|2952.25|2944.55|26
1651717210000|2022-05-05 02:20:10|2952.46|2944.76|2952.34|2944.64|2952.56|2944.86|2951.96|2944.26|17
1651717220000|2022-05-05 02:20:20|2952.4|2944.7|2952.39|2944.69|2952.56|2944.86|2952.31|2944.61|14
1651717230000|2022-05-05 02:20:30|2952.31|2944.61|2952.11|2944.41|2952.56|2944.86|2952.05|2944.35|19
1651717240000|2022-05-05 02:20:40|2952.06|2944.36|2952.32|2944.62|2952.36|2944.66|2952.01|2944.31|29
1651717250000|2022-05-05 02:20:50|2952.14|2944.44|2952.07|2944.37|2952.56|2944.86|2951.92|2944.22|29
1651717260000|2022-05-05 02:21:00|2952.17|2944.47|2952.2|2944.5|2952.24|2944.54|2952.05|2944.35|24
1651717270000|2022-05-05 02:21:10|2952.02|2944.32|2952.08|2944.38|2952.56|2944.86|2952.02|2944.32|24
1651717280000|2022-05-05 02:21:20|2952.22|2944.52|2952.61|2944.91|2952.63|2944.93|2952.06|2944.36|24
1651717290000|2022-05-05 02:21:30|2952.56|2944.86|2952.55|2944.85|2952.64|2944.94|2952.45|2944.75|17
1651717300000|2022-05-05 02:21:40|2952.63|2944.93|2952.61|2944.91|2952.63|2944.93|2952.46|2944.76|16
1651717310000|2022-05-05 02:21:50|2952.63|2944.93|2952.22|2944.52|2952.63|2944.93|2952.12|2944.42|25
1651717320000|2022-05-05 02:22:00|2952.23|2944.53|2952.27|2944.57|2952.56|2944.86|2952.14|2944.44|17
1651717330000|2022-05-05 02:22:10|2952.26|2944.56|2952.17|2944.47|2952.56|2944.86|2952|2944.3|23
1651717340000|2022-05-05 02:22:20|2952.16|2944.46|2951.82|2944.12|2952.56|2944.86|2951.82|2944.12|26
1651717350000|2022-05-05 02:22:30|2952.56|2944.86|2952.19|2944.49|2952.56|2944.86|2951.82|2944.12|26
1651717360000|2022-05-05 02:22:40|2952.56|2944.86|2952.31|2944.61|2952.56|2944.86|2951.79|2944.09|24
1651717370000|2022-05-05 02:22:50|2952.26|2944.56|2952.56|2944.86|2952.56|2944.86|2951.79|2944.09|31
1651717380000|2022-05-05 02:23:00|2952.41|2944.71|2952.43|2944.73|2952.67|2944.97|2952.25|2944.55|27
1651717390000|2022-05-05 02:23:10|2952.5|2944.8|2952.39|2944.69|2952.6|2944.9|2952.35|2944.65|25
1651717400000|2022-05-05 02:23:20|2952.29|2944.59|2952.47|2944.77|2952.56|2944.86|2952.29|2944.59|19
1651717410000|2022-05-05 02:23:30|2952.42|2944.72|2952.56|2944.86|2952.56|2944.86|2952.28|2944.58|25
1651717420000|2022-05-05 02:23:40|2952.35|2944.65|2952.44|2944.74|2952.46|2944.76|2952.3|2944.6|19
1651717430000|2022-05-05 02:23:50|2952.41|2944.71|2952.32|2944.62|2952.46|2944.76|2952.24|2944.54|17
1651717440000|2022-05-05 02:24:00|2952.31|2944.61|2952.56|2944.86|2952.56|2944.86|2952|2944.3|18
1651717450000|2022-05-05 02:24:10|2952.04|2944.34|2951.19|2943.49|2952.56|2944.86|2951.1|2943.4|26
1651717460000|2022-05-05 02:24:20|2951.68|2943.98|2951.47|2943.77|2951.76|2944.06|2950.92|2943.22|16
1651717470000|2022-05-05 02:24:30|2950.96|2943.26|2950.55|2942.85|2951.47|2943.77|2950.52|2942.82|30
1651717480000|2022-05-05 02:24:40|2950.64|2942.94|2950.23|2942.53|2950.7|2943|2950.23|2942.53|28
1651717490000|2022-05-05 02:24:50|2950.31|2942.61|2950.24|2942.54|2950.4|2942.7|2950.21|2942.51|23
1651717500000|2022-05-05 02:25:00|2950.33|2942.63|2950.34|2942.64|2950.39|2942.69|2950.15|2942.45|21
1651717510000|2022-05-05 02:25:10|2950.04|2942.34|2949.52|2941.82|2950.34|2942.64|2949.52|2941.82|27
1651717520000|2022-05-05 02:25:20|2949.73|2942.03|2949.73|2942.03|2950|2942.3|2949.23|2941.53|22
1651717530000|2022-05-05 02:25:30|2949.9|2942.2|2949.88|2942.18|2950|2942.3|2949.48|2941.78|24
1651717540000|2022-05-05 02:25:40|2949.9|2942.2|2949.55|2941.85|2950|2942.3|2949.55|2941.85|16
1651717550000|2022-05-05 02:25:50|2949.92|2942.22|2949.55|2941.85|2950|2942.3|2949.55|2941.85|24
1651717560000|2022-05-05 02:26:00|2950|2942.3|2949.87|2942.17|2950|2942.3|2949.55|2941.85|29
1651717570000|2022-05-05 02:26:10|2949.82|2942.12|2949.79|2942.09|2949.82|2942.12|2949.55|2941.85|14
1651717580000|2022-05-05 02:26:20|2949.69|2941.99|2949.55|2941.85|2949.79|2942.09|2949.35|2941.65|17
1651717590000|2022-05-05 02:26:30|2949.42|2941.72|2949.55|2941.85|2949.71|2942.01|2949.27|2941.57|25
1651717600000|2022-05-05 02:26:40|2949.33|2941.63|2949.29|2941.59|2949.5|2941.8|2949.27|2941.57|9
1651717610000|2022-05-05 02:26:50|2949.33|2941.63|2949.35|2941.65|2949.55|2941.85|2949.04|2941.34|22
1651717620000|2022-05-05 02:27:00|2949.33|2941.63|2949.41|2941.71|2949.55|2941.85|2949.15|2941.45|34
1651717630000|2022-05-05 02:27:10|2949.42|2941.72|2950.26|2942.56|2950.61|2942.91|2949.39|2941.69|32
1651717640000|2022-05-05 02:27:20|2950.44|2942.74|2950.88|2943.18|2951.02|2943.32|2950.16|2942.46|35
1651717650000|2022-05-05 02:27:30|2950.93|2943.23|2950.63|2942.93|2951.09|2943.39|2950.57|2942.87|28
1651717660000|2022-05-05 02:27:40|2950.9|2943.2|2950.06|2942.36|2950.92|2943.22|2949.95|2942.25|30
1651717670000|2022-05-05 02:27:50|2950.29|2942.59|2950.35|2942.65|2950.36|2942.66|2950.06|2942.36|26
1651717680000|2022-05-05 02:28:00|2950.28|2942.58|2950.33|2942.63|2950.52|2942.82|2950.25|2942.55|23
1651717690000|2022-05-05 02:28:10|2950.35|2942.65|2950.36|2942.66|2950.43|2942.73|2950.24|2942.54|19
1651717700000|2022-05-05 02:28:20|2950.38|2942.68|2950.15|2942.45|2950.38|2942.68|2950.15|2942.45|27
1651717710000|2022-05-05 02:28:30|2950.11|2942.41|2950.32|2942.62|2950.39|2942.69|2950.09|2942.39|27
1651717720000|2022-05-05 02:28:40|2950.31|2942.61|2950.36|2942.66|2950.47|2942.77|2950.19|2942.49|30
1651717730000|2022-05-05 02:28:50|2950.38|2942.68|2950.35|2942.65|2950.38|2942.68|2950.29|2942.59|20
1651717740000|2022-05-05 02:29:00|2950.41|2942.71|2950.37|2942.67|2950.51|2942.81|2950.33|2942.63|29
1651717750000|2022-05-05 02:29:10|2950.35|2942.65|2950.25|2942.55|2950.39|2942.69|2950.25|2942.55|10
1651717760000|2022-05-05 02:29:20|2950.15|2942.45|2949.92|2942.22|2950.15|2942.45|2949.9|2942.2|15
1651717770000|2022-05-05 02:29:30|2949.9|2942.2|2949.9|2942.2|2949.93|2942.23|2949.88|2942.18|18
1651717780000|2022-05-05 02:29:40|2949.87|2942.17|2950.73|2943.03|2950.74|2943.04|2949.84|2942.14|25
1651717790000|2022-05-05 02:29:50|2950.68|2942.98|2951.71|2944.01|2951.76|2944.06|2950.59|2942.89|33
1651717800000|2022-05-05 02:30:00|2951.72|2944.02|2952.07|2944.37|2952.22|2944.52|2951.36|2943.66|29
1651717810000|2022-05-05 02:30:10|2952.13|2944.43|2951.85|2944.15|2952.36|2944.66|2951.48|2943.78|20
1651717820000|2022-05-05 02:30:20|2951.86|2944.16|2951.1|2943.4|2952.19|2944.49|2951.06|2943.36|20
1651717830000|2022-05-05 02:30:30|2951.25|2943.55|2951.24|2943.54|2951.8|2944.1|2950.69|2942.99|29
1651717840000|2022-05-05 02:30:40|2951.43|2943.73|2951.69|2943.99|2952.51|2944.81|2950.88|2943.18|29
1651717850000|2022-05-05 02:30:50|2952.44|2944.74|2951.44|2943.74|2952.53|2944.83|2951.41|2943.71|22
1651717860000|2022-05-05 02:31:00|2951.96|2944.26|2951.2|2943.5|2951.98|2944.28|2950.88|2943.18|30
1651717870000|2022-05-05 02:31:10|2951.24|2943.54|2951.33|2943.63|2951.33|2943.63|2950.96|2943.26|26
1651717880000|2022-05-05 02:31:20|2951.19|2943.49|2950.89|2943.19|2951.19|2943.49|2950.88|2943.18|23
1651717890000|2022-05-05 02:31:30|2951.09|2943.39|2951.08|2943.38|2951.2|2943.5|2950.8|2943.1|28
1651717900000|2022-05-05 02:31:40|2951.13|2943.43|2951|2943.3|2951.18|2943.48|2950.99|2943.29|25
1651717910000|2022-05-05 02:31:50|2951.08|2943.38|2951.12|2943.42|2951.12|2943.42|2951.03|2943.33|12
1651717920000|2022-05-05 02:32:00|2951.07|2943.37|2951.18|2943.48|2951.2|2943.5|2951.01|2943.31|19
1651717930000|2022-05-05 02:32:10|2951.11|2943.41|2950.84|2943.14|2951.11|2943.41|2950.81|2943.11|16
1651717940000|2022-05-05 02:32:20|2950.89|2943.19|2950.83|2943.13|2950.89|2943.19|2950.65|2942.95|27
1651717950000|2022-05-05 02:32:30|2950.82|2943.12|2950.87|2943.17|2950.98|2943.28|2950.67|2942.97|19
1651717960000|2022-05-05 02:32:40|2951.01|2943.31|2950.87|2943.17|2951.01|2943.31|2950.87|2943.17|22
1651717970000|2022-05-05 02:32:50|2950.97|2943.27|2950.89|2943.19|2951.01|2943.31|2950.69|2942.99|23
1651717980000|2022-05-05 02:33:00|2950.65|2942.95|2950.81|2943.11|2950.98|2943.28|2950.65|2942.95|19
1651717990000|2022-05-05 02:33:10|2950.86|2943.16|2950.4|2942.7|2951.52|2943.82|2950.4|2942.7|27
1651718000000|2022-05-05 02:33:20|2950.5|2942.8|2950.89|2943.19|2951.03|2943.33|2950.5|2942.8|26
1651718010000|2022-05-05 02:33:30|2950.99|2943.29|2951.05|2943.35|2951.07|2943.37|2950.74|2943.04|19
1651718020000|2022-05-05 02:33:40|2951.13|2943.43|2950.72|2943.02|2951.13|2943.43|2950.64|2942.94|24
1651718030000|2022-05-05 02:33:50|2950.71|2943.01|2950.66|2942.96|2950.82|2943.12|2950.65|2942.95|20
1651718040000|2022-05-05 02:34:00|2950.72|2943.02|2950.93|2943.23|2950.95|2943.25|2950.67|2942.97|22
1651718050000|2022-05-05 02:34:10|2951.01|2943.31|2951.32|2943.62|2951.32|2943.62|2951.01|2943.31|16
1651718060000|2022-05-05 02:34:20|2951.27|2943.57|2951.23|2943.53|2951.34|2943.64|2951.1|2943.4|23
1651718070000|2022-05-05 02:34:30|2951.21|2943.51|2951.06|2943.36|2951.51|2943.81|2951.06|2943.36|29
1651718080000|2022-05-05 02:34:40|2951.08|2943.38|2951.13|2943.43|2951.3|2943.6|2951.07|2943.37|24
1651718090000|2022-05-05 02:34:50|2951.15|2943.45|2951.3|2943.6|2951.39|2943.69|2951.08|2943.38|19
1651718100000|2022-05-05 02:35:00|2951.42|2943.72|2950.76|2943.06|2951.58|2943.88|2950.71|2943.01|25
1651718110000|2022-05-05 02:35:10|2950.74|2943.04|2950.74|2943.04|2951.25|2943.55|2950.7|2943|29
1651718120000|2022-05-05 02:35:20|2951.25|2943.55|2950.65|2942.95|2951.25|2943.55|2950.65|2942.95|21
1651718130000|2022-05-05 02:35:30|2950.7|2943|2951.09|2943.39|2951.2|2943.5|2950.64|2942.94|31
1651718140000|2022-05-05 02:35:40|2951.12|2943.42|2950.57|2942.87|2951.21|2943.51|2950.5|2942.8|28
1651718150000|2022-05-05 02:35:50|2950.82|2943.12|2950.41|2942.71|2950.96|2943.26|2950.14|2942.44|36
1651718160000|2022-05-05 02:36:00|2950.17|2942.47|2950.25|2942.55|2950.48|2942.78|2950.17|2942.47|28
1651718170000|2022-05-05 02:36:10|2950.29|2942.59|2950.29|2942.59|2950.31|2942.61|2950.11|2942.41|28
1651718180000|2022-05-05 02:36:20|2950.23|2942.53|2950.75|2943.05|2950.94|2943.24|2950.19|2942.49|34
1651718190000|2022-05-05 02:36:30|2950.82|2943.12|2951.16|2943.46|2951.16|2943.46|2950.46|2942.76|35
1651718200000|2022-05-05 02:36:40|2951.15|2943.45|2951.31|2943.61|2951.39|2943.69|2951.02|2943.32|29
1651718210000|2022-05-05 02:36:50|2951.42|2943.72|2951.34|2943.64|2951.42|2943.72|2950.99|2943.29|33
1651718220000|2022-05-05 02:37:00|2951.38|2943.68|2951.35|2943.65|2951.42|2943.72|2951.14|2943.44|19
1651718230000|2022-05-05 02:37:10|2951.36|2943.66|2950.83|2943.13|2951.49|2943.79|2950.73|2943.03|26
1651718240000|2022-05-05 02:37:20|2950.9|2943.2|2950.35|2942.65|2950.97|2943.27|2950.35|2942.65|21
1651718250000|2022-05-05 02:37:30|2950.43|2942.73|2950.42|2942.72|2950.43|2942.73|2950.35|2942.65|12
1651718260000|2022-05-05 02:37:40|2950.35|2942.65|2950.27|2942.57|2950.42|2942.72|2950.27|2942.57|17
1651718270000|2022-05-05 02:37:50|2950.32|2942.62|2950.14|2942.44|2950.32|2942.62|2950.14|2942.44|19
1651718280000|2022-05-05 02:38:00|2950.21|2942.51|2950.02|2942.32|2950.21|2942.51|2949.79|2942.09|36
1651718290000|2022-05-05 02:38:10|2950.03|2942.33|2950.21|2942.51|2950.21|2942.51|2950.02|2942.32|21
1651718300000|2022-05-05 02:38:20|2950.25|2942.55|2950.51|2942.81|2950.57|2942.87|2950.25|2942.55|31
1651718310000|2022-05-05 02:38:30|2950.46|2942.76|2950.59|2942.89|2950.64|2942.94|2950.37|2942.67|24
1651718320000|2022-05-05 02:38:40|2950.52|2942.82|2950.8|2943.1|2950.84|2943.14|2950.35|2942.65|15
1651718330000|2022-05-05 02:38:50|2950.76|2943.06|2950.45|2942.75|2950.76|2943.06|2950.45|2942.75|3
1651718340000|2022-05-05 02:39:00|2950.55|2942.85|2950.8|2943.1|2950.87|2943.17|2950.55|2942.85|13
1651718360000|2022-05-05 02:39:20|2950.45|2942.75|2950.75|2943.05|2950.8|2943.1|2950.45|2942.75|9
1651718370000|2022-05-05 02:39:30|2950.74|2943.04|2950.81|2943.11|2950.81|2943.11|2950.65|2942.95|24
1651718380000|2022-05-05 02:39:40|2950.82|2943.12|2950.66|2942.96|2950.85|2943.15|2950.66|2942.96|23
1651718390000|2022-05-05 02:39:50|2950.73|2943.03|2950.75|2943.05|2950.89|2943.19|2950.66|2942.96|22
1651718400000|2022-05-05 02:40:00|2950.76|2943.06|2950.8|2943.1|2950.9|2943.2|2950.72|2943.02|24
1651718410000|2022-05-05 02:40:10|2950.81|2943.11|2950.58|2942.88|2950.81|2943.11|2950.54|2942.84|25
1651718420000|2022-05-05 02:40:20|2950.59|2942.89|2950.58|2942.88|2950.61|2942.91|2950.53|2942.83|27
1651718430000|2022-05-05 02:40:30|2950.55|2942.85|2950.08|2942.38|2950.55|2942.85|2949.99|2942.29|23
1651718440000|2022-05-05 02:40:40|2950.12|2942.42|2950.07|2942.37|2950.12|2942.42|2949.98|2942.28|23
1651718450000|2022-05-05 02:40:50|2950.08|2942.38|2950.07|2942.37|2950.28|2942.58|2950.07|2942.37|25
1651718460000|2022-05-05 02:41:00|2950.04|2942.34|2950.17|2942.47|2950.17|2942.47|2949.82|2942.12|34
1651718470000|2022-05-05 02:41:10|2950.15|2942.45|2950.05|2942.35|2950.15|2942.45|2949.91|2942.21|29
1651718480000|2022-05-05 02:41:20|2950.04|2942.34|2950.02|2942.32|2950.09|2942.39|2949.98|2942.28|32
1651718490000|2022-05-05 02:41:30|2950.01|2942.31|2949.54|2941.84|2950.03|2942.33|2949.41|2941.71|20
1651718500000|2022-05-05 02:41:40|2949.56|2941.86|2949.51|2941.81|2949.57|2941.87|2949.48|2941.78|27
1651718510000|2022-05-05 02:41:50|2949.48|2941.78|2949.42|2941.72|2949.62|2941.92|2948.89|2941.19|27
1651718520000|2022-05-05 02:42:00|2949.46|2941.76|2949.39|2941.69|2949.51|2941.81|2949.34|2941.64|28
1651718530000|2022-05-05 02:42:10|2949.4|2941.7|2949.64|2941.94|2949.9|2942.2|2949.4|2941.7|17
1651718540000|2022-05-05 02:42:20|2949.67|2941.97|2950.36|2942.66|2950.36|2942.66|2949.67|2941.97|33
1651718550000|2022-05-05 02:42:30|2950.46|2942.76|2950.47|2942.77|2950.53|2942.83|2950.46|2942.76|10
1651718560000|2022-05-05 02:42:40|2950.52|2942.82|2950.99|2943.29|2951.45|2943.75|2950.52|2942.82|24
1651718570000|2022-05-05 02:42:50|2951.1|2943.4|2951.59|2943.89|2951.59|2943.89|2951.1|2943.4|19
1651718580000|2022-05-05 02:43:00|2951.52|2943.82|2951.58|2943.88|2951.61|2943.91|2951.5|2943.8|22
1651718590000|2022-05-05 02:43:10|2951.54|2943.84|2951.86|2944.16|2951.91|2944.21|2951.5|2943.8|22
1651718600000|2022-05-05 02:43:20|2951.85|2944.15|2951.29|2943.59|2951.9|2944.2|2950.95|2943.25|23
1651718610000|2022-05-05 02:43:30|2951.26|2943.56|2950.87|2943.17|2951.44|2943.74|2950.76|2943.06|30
1651718620000|2022-05-05 02:43:40|2950.82|2943.12|2950.87|2943.17|2951.05|2943.35|2950.58|2942.88|22
1651718630000|2022-05-05 02:43:50|2950.81|2943.11|2950.97|2943.27|2951.17|2943.47|2950.76|2943.06|24
1651718640000|2022-05-05 02:44:00|2950.89|2943.19|2950.58|2942.88|2950.97|2943.27|2950.58|2942.88|23
1651718650000|2022-05-05 02:44:10|2951.08|2943.38|2950.58|2942.88|2951.6|2943.9|2950.58|2942.88|23
1651718660000|2022-05-05 02:44:20|2950.67|2942.97|2950.74|2943.04|2951.55|2943.85|2950.58|2942.88|21
1651718670000|2022-05-05 02:44:30|2950.67|2942.97|2951.1|2943.4|2951.22|2943.52|2950.58|2942.88|10
1651718680000|2022-05-05 02:44:40|2951.42|2943.72|2951.12|2943.42|2951.42|2943.72|2951.1|2943.4|7
1651718690000|2022-05-05 02:44:50|2951.1|2943.4|2951.1|2943.4|2951.88|2944.18|2951.05|2943.35|23
1651718700000|2022-05-05 02:45:00|2951.11|2943.41|2950.97|2943.27|2951.46|2943.76|2950.84|2943.14|32
1651718710000|2022-05-05 02:45:10|2950.98|2943.28|2951.12|2943.42|2951.33|2943.63|2950.86|2943.16|27
1651718720000|2022-05-05 02:45:20|2951.33|2943.63|2950.98|2943.28|2951.36|2943.66|2950.98|2943.28|17
1651718730000|2022-05-05 02:45:30|2951.03|2943.33|2951.03|2943.33|2951.03|2943.33|2951.03|2943.33|1
1651718740000|2022-05-05 02:45:40|2951.04|2943.34|2951.38|2943.68|2951.38|2943.68|2950.98|2943.28|13
1651718750000|2022-05-05 02:45:50|2951.32|2943.62|2951.88|2944.18|2951.94|2944.24|2951.32|2943.62|12
1651718760000|2022-05-05 02:46:00|2951.76|2944.06|2951.13|2943.43|2951.88|2944.18|2951|2943.3|26
1651718770000|2022-05-05 02:46:10|2951.14|2943.44|2951.72|2944.02|2951.72|2944.02|2950.98|2943.28|14
1651718780000|2022-05-05 02:46:20|2951.79|2944.09|2951.76|2944.06|2951.79|2944.09|2951.53|2943.83|9
1651718790000|2022-05-05 02:46:30|2951.7|2944|2951.71|2944.01|2951.78|2944.08|2951.57|2943.87|12
1651718800000|2022-05-05 02:46:40|2951.69|2943.99|2950.81|2943.11|2951.69|2943.99|2950.81|2943.11|23
1651718810000|2022-05-05 02:46:50|2950.77|2943.07|2950.44|2942.74|2950.87|2943.17|2950.44|2942.74|27
1651718820000|2022-05-05 02:47:00|2950.43|2942.73|2950.72|2943.02|2950.73|2943.03|2950.3|2942.6|15
1651718830000|2022-05-05 02:47:10|2950.38|2942.68|2949.72|2942.02|2950.71|2943.01|2949.72|2942.02|20
1651718840000|2022-05-05 02:47:20|2949.73|2942.03|2949.64|2941.94|2949.83|2942.13|2949.42|2941.72|21
1651718850000|2022-05-05 02:47:30|2949.65|2941.95|2949.65|2941.95|2949.79|2942.09|2949.58|2941.88|35
1651718860000|2022-05-05 02:47:40|2949.68|2941.98|2949.92|2942.22|2949.92|2942.22|2949.62|2941.92|16
1651718870000|2022-05-05 02:47:50|2949.88|2942.18|2950.5|2942.8|2950.5|2942.8|2949.75|2942.05|28
1651718880000|2022-05-05 02:48:00|2950.58|2942.88|2950.39|2942.69|2950.61|2942.91|2950.24|2942.54|25
1651718890000|2022-05-05 02:48:10|2950.3|2942.6|2950.28|2942.58|2950.39|2942.69|2950.08|2942.38|14
1651718900000|2022-05-05 02:48:20|2950.34|2942.64|2950.24|2942.54|2950.48|2942.78|2950.18|2942.48|10
1651718910000|2022-05-05 02:48:30|2950.2|2942.5|2949.8|2942.1|2950.2|2942.5|2949.8|2942.1|32
1651718920000|2022-05-05 02:48:40|2949.69|2941.99|2949.8|2942.1|2949.84|2942.14|2949.69|2941.99|22
1651718930000|2022-05-05 02:48:50|2949.73|2942.03|2949.69|2941.99|2949.89|2942.19|2949.68|2941.98|19
1651718940000|2022-05-05 02:49:00|2949.68|2941.98|2949.71|2942.01|2949.76|2942.06|2949.67|2941.97|12
1651718950000|2022-05-05 02:49:10|2949.72|2942.02|2949.98|2942.28|2950.04|2942.34|2949.67|2941.97|17
1651718960000|2022-05-05 02:49:20|2950.04|2942.34|2949.67|2941.97|2950.13|2942.43|2949.64|2941.94|33
1651718970000|2022-05-05 02:49:30|2949.68|2941.98|2949.76|2942.06|2949.87|2942.17|2949.6|2941.9|16
1651718980000|2022-05-05 02:49:40|2949.6|2941.9|2949.57|2941.87|2949.66|2941.96|2949.55|2941.85|27
1651718990000|2022-05-05 02:49:50|2949.59|2941.89|2949.52|2941.82|2949.63|2941.93|2949.49|2941.79|12
1651719000000|2022-05-05 02:50:00|2949.44|2941.74|2949.73|2942.03|2950.07|2942.37|2949.44|2941.74|29
1651719010000|2022-05-05 02:50:10|2949.74|2942.04|2949.64|2941.94|2950.03|2942.33|2949.5|2941.8|29
1651719020000|2022-05-05 02:50:20|2949.62|2941.92|2949.6|2941.9|2949.65|2941.95|2949.52|2941.82|32
1651719030000|2022-05-05 02:50:30|2949.61|2941.91|2949.76|2942.06|2949.76|2942.06|2949.48|2941.78|24
1651719040000|2022-05-05 02:50:40|2949.63|2941.93|2949.45|2941.75|2949.74|2942.04|2949.45|2941.75|31
1651719050000|2022-05-05 02:50:50|2949.66|2941.96|2949.34|2941.64|2949.66|2941.96|2949.29|2941.59|16
1651719060000|2022-05-05 02:51:00|2949.3|2941.6|2948.16|2940.46|2949.49|2941.79|2948.16|2940.46|12
1651719070000|2022-05-05 02:51:10|2948.17|2940.47|2948.53|2940.83|2948.58|2940.88|2948.16|2940.46|18
1651719080000|2022-05-05 02:51:20|2948.58|2940.88|2948.49|2940.79|2948.68|2940.98|2948.49|2940.79|16
1651719090000|2022-05-05 02:51:30|2948.46|2940.76|2948|2940.3|2948.47|2940.77|2947.99|2940.29|12
1651719100000|2022-05-05 02:51:40|2948.02|2940.32|2948.06|2940.36|2948.06|2940.36|2947.98|2940.28|5
1651719110000|2022-05-05 02:51:50|2948.51|2940.81|2948.96|2941.26|2949.11|2941.41|2948.42|2940.72|32
1651719120000|2022-05-05 02:52:00|2949.06|2941.36|2949.79|2942.09|2949.79|2942.09|2948.8|2941.1|28
1651719130000|2022-05-05 02:52:10|2949.62|2941.92|2949.78|2942.08|2949.79|2942.09|2949.6|2941.9|23
1651719140000|2022-05-05 02:52:20|2949.75|2942.05|2949.88|2942.18|2949.88|2942.18|2949.59|2941.89|29
1651719150000|2022-05-05 02:52:30|2949.82|2942.12|2949.88|2942.18|2949.91|2942.21|2949.81|2942.11|9
1651719160000|2022-05-05 02:52:40|2949.86|2942.16|2949.82|2942.12|2949.91|2942.21|2949.78|2942.08|16
1651719170000|2022-05-05 02:52:50|2949.84|2942.14|2949.86|2942.16|2949.87|2942.17|2949.82|2942.12|15
1651719180000|2022-05-05 02:53:00|2949.87|2942.17|2949.75|2942.05|2949.87|2942.17|2949.75|2942.05|12
1651719190000|2022-05-05 02:53:10|2949.73|2942.03|2949.62|2941.92|2949.79|2942.09|2949.58|2941.88|32
1651719200000|2022-05-05 02:53:20|2949.59|2941.89|2949.54|2941.84|2949.64|2941.94|2949.53|2941.83|16
1651719210000|2022-05-05 02:53:30|2949.49|2941.79|2949.67|2941.97|2949.69|2941.99|2949.49|2941.79|23
1651719220000|2022-05-05 02:53:40|2949.68|2941.98|2949.93|2942.23|2949.97|2942.27|2949.63|2941.93|20
1651719230000|2022-05-05 02:53:50|2949.9|2942.2|2949.62|2941.92|2949.93|2942.23|2949.62|2941.92|13
1651719240000|2022-05-05 02:54:00|2949.63|2941.93|2949.71|2942.01|2949.72|2942.02|2949.56|2941.86|29
1651719250000|2022-05-05 02:54:10|2949.7|2942|2949.3|2941.6|2949.71|2942.01|2949.3|2941.6|24
1651719260000|2022-05-05 02:54:20|2949.4|2941.7|2949.4|2941.7|2949.5|2941.8|2949.3|2941.6|19
1651719270000|2022-05-05 02:54:30|2949.41|2941.71|2949.41|2941.71|2949.49|2941.79|2949.05|2941.35|20
1651719280000|2022-05-05 02:54:40|2949.31|2941.61|2949.77|2942.07|2949.77|2942.07|2949.15|2941.45|20
1651719290000|2022-05-05 02:54:50|2949.83|2942.13|2949.78|2942.08|2949.89|2942.19|2949.73|2942.03|30
1651719300000|2022-05-05 02:55:00|2949.72|2942.02|2949.57|2941.87|2949.84|2942.14|2949.22|2941.52|22
1651719310000|2022-05-05 02:55:10|2949.52|2941.82|2949.46|2941.76|2949.57|2941.87|2949.41|2941.71|23
1651719320000|2022-05-05 02:55:20|2949.45|2941.75|2951.91|2944.21|2951.91|2944.21|2949.25|2941.55|20
1651719330000|2022-05-05 02:55:30|2951.81|2944.11|2952.67|2944.97|2953.94|2946.24|2951.81|2944.11|38
1651719340000|2022-05-05 02:55:40|2952.45|2944.75|2952.98|2945.28|2952.98|2945.28|2952.45|2944.75|30
1651719350000|2022-05-05 02:55:50|2952.8|2945.1|2952.8|2945.1|2953.06|2945.36|2952.54|2944.84|23
1651719360000|2022-05-05 02:56:00|2952.74|2945.04|2952.79|2945.09|2952.93|2945.23|2952.36|2944.66|32
1651719370000|2022-05-05 02:56:10|2952.8|2945.1|2952.36|2944.66|2953|2945.3|2952.36|2944.66|33
1651719380000|2022-05-05 02:56:20|2952.39|2944.69|2952.21|2944.51|2952.39|2944.69|2952.19|2944.49|25
1651719400000|2022-05-05 02:56:40|2952.2|2944.5|2952.44|2944.74|2952.45|2944.75|2952.2|2944.5|6
1651719410000|2022-05-05 02:56:50|2952.28|2944.58|2952.06|2944.36|2952.45|2944.75|2952.05|2944.35|18
1651719420000|2022-05-05 02:57:00|2952.05|2944.35|2951.32|2943.62|2952.06|2944.36|2951.27|2943.57|26
1651719430000|2022-05-05 02:57:10|2951.25|2943.55|2951.51|2943.81|2951.97|2944.27|2951.25|2943.55|26
1651719440000|2022-05-05 02:57:20|2951.53|2943.83|2951.54|2943.84|2951.64|2943.94|2951.46|2943.76|29
1651719450000|2022-05-05 02:57:30|2951.58|2943.88|2951.96|2944.26|2951.96|2944.26|2951.35|2943.65|26
1651719460000|2022-05-05 02:57:40|2951.97|2944.27|2951.73|2944.03|2951.97|2944.27|2951.38|2943.68|31
1651719470000|2022-05-05 02:57:50|2951.76|2944.06|2951.75|2944.05|2951.93|2944.23|2951.73|2944.03|23
1651719480000|2022-05-05 02:58:00|2951.72|2944.02|2951.52|2943.82|2951.72|2944.02|2951.45|2943.75|25
1651719490000|2022-05-05 02:58:10|2951.54|2943.84|2950.1|2942.4|2951.59|2943.89|2949.39|2941.69|33
1651719500000|2022-05-05 02:58:20|2950.09|2942.39|2950.14|2942.44|2950.27|2942.57|2950.09|2942.39|35
1651719510000|2022-05-05 02:58:30|2950.12|2942.42|2950.27|2942.57|2950.27|2942.57|2949.84|2942.14|32
1651719520000|2022-05-05 02:58:40|2950.24|2942.54|2950.33|2942.63|2950.4|2942.7|2950.2|2942.5|28
1651719530000|2022-05-05 02:58:50|2950.25|2942.55|2951.8|2944.1|2951.89|2944.19|2950.21|2942.51|25
1651719540000|2022-05-05 02:59:00|2951.79|2944.09|2951.85|2944.15|2951.88|2944.18|2951.74|2944.04|32
1651719550000|2022-05-05 02:59:10|2951.82|2944.12|2951.84|2944.14|2951.87|2944.17|2951.75|2944.05|27
1651719560000|2022-05-05 02:59:20|2951.81|2944.11|2952.12|2944.42|2952.16|2944.46|2951.81|2944.11|28
1651719570000|2022-05-05 02:59:30|2951.97|2944.27|2951.49|2943.79|2951.97|2944.27|2951.43|2943.73|18
1651719580000|2022-05-05 02:59:40|2951.54|2943.84|2951.53|2943.83|2951.67|2943.97|2951.47|2943.77|18
1651719590000|2022-05-05 02:59:50|2951.54|2943.84|2951.41|2943.71|2951.6|2943.9|2951.41|2943.71|11
1651719600000|2022-05-05 03:00:00|2951.46|2943.76|2951.13|2943.43|2951.66|2943.96|2951.12|2943.42|19
1651719610000|2022-05-05 03:00:10|2951.14|2943.44|2951.14|2943.44|2951.66|2943.96|2950.79|2943.09|22
1651719620000|2022-05-05 03:00:20|2951.66|2943.96|2950.44|2942.74|2951.66|2943.96|2950.4|2942.7|28
1651719630000|2022-05-05 03:00:30|2950.4|2942.7|2950.45|2942.75|2951.11|2943.41|2950.4|2942.7|33
1651719640000|2022-05-05 03:00:40|2950.95|2943.25|2950.85|2943.15|2951.07|2943.37|2950.67|2942.97|31
1651719650000|2022-05-05 03:00:50|2950.86|2943.16|2950.63|2942.93|2950.89|2943.19|2950.52|2942.82|24
1651719660000|2022-05-05 03:01:00|2950.65|2942.95|2950.74|2943.04|2950.79|2943.09|2950.59|2942.89|32
1651719670000|2022-05-05 03:01:10|2950.7|2943|2950.66|2942.96|2950.78|2943.08|2950.64|2942.94|28
1651719680000|2022-05-05 03:01:20|2950.64|2942.94|2950.75|2943.05|2950.87|2943.17|2950.6|2942.9|22
1651719690000|2022-05-05 03:01:30|2950.76|2943.06|2950.33|2942.63|2950.76|2943.06|2950.33|2942.63|11
1651719700000|2022-05-05 03:01:40|2950.44|2942.74|2950.39|2942.69|2950.73|2943.03|2950.1|2942.4|24
1651719710000|2022-05-05 03:01:50|2950.28|2942.58|2950.21|2942.51|2950.4|2942.7|2950.19|2942.49|31
1651719720000|2022-05-05 03:02:00|2950.22|2942.52|2950.37|2942.67|2950.4|2942.7|2950.22|2942.52|16
1651719730000|2022-05-05 03:02:10|2950.29|2942.59|2950.33|2942.63|2950.35|2942.65|2950.29|2942.59|9
1651719740000|2022-05-05 03:02:20|2950.35|2942.65|2950.35|2942.65|2950.39|2942.69|2950.27|2942.57|18
1651719750000|2022-05-05 03:02:30|2950.36|2942.66|2950.3|2942.6|2950.36|2942.66|2950.21|2942.51|15
1651719760000|2022-05-05 03:02:40|2950.16|2942.46|2950.03|2942.33|2950.34|2942.64|2949.43|2941.73|32
1651719770000|2022-05-05 03:02:50|2950.06|2942.36|2949.35|2941.65|2950.28|2942.58|2949.3|2941.6|28
1651719780000|2022-05-05 03:03:00|2950|2942.3|2950.2|2942.5|2950.33|2942.63|2949.36|2941.66|22
1651719790000|2022-05-05 03:03:10|2949.99|2942.29|2949.86|2942.16|2950.2|2942.5|2949.36|2941.66|26
1651719800000|2022-05-05 03:03:20|2949.87|2942.17|2949.27|2941.57|2950.2|2942.5|2949.24|2941.54|25
1651719810000|2022-05-05 03:03:30|2949.88|2942.18|2950.33|2942.63|2950.44|2942.74|2949.87|2942.17|34
1651719820000|2022-05-05 03:03:40|2950.34|2942.64|2950.28|2942.58|2950.53|2942.83|2950.19|2942.49|29
1651719830000|2022-05-05 03:03:50|2950.27|2942.57|2950.06|2942.36|2950.73|2943.03|2949.46|2941.76|29
1651719840000|2022-05-05 03:04:00|2950.73|2943.03|2949.73|2942.03|2950.73|2943.03|2949.33|2941.63|27
1651719850000|2022-05-05 03:04:10|2949.85|2942.15|2949.86|2942.16|2950.45|2942.75|2949.31|2941.61|26
1651719860000|2022-05-05 03:04:20|2949.98|2942.28|2949.55|2941.85|2950.73|2943.03|2949.55|2941.85|27
1651719870000|2022-05-05 03:04:30|2949.56|2941.86|2949.47|2941.77|2950.14|2942.44|2949.45|2941.75|26
1651719880000|2022-05-05 03:04:40|2949.49|2941.79|2949.06|2941.36|2950.01|2942.31|2948.95|2941.25|25
1651719890000|2022-05-05 03:04:50|2949.07|2941.37|2949.73|2942.03|2949.8|2942.1|2948.89|2941.19|27
1651719900000|2022-05-05 03:05:00|2949.72|2942.02|2948.73|2941.03|2949.73|2942.03|2948.73|2941.03|30
1651719910000|2022-05-05 03:05:10|2948.74|2941.04|2948.67|2940.97|2948.99|2941.29|2948.44|2940.74|36
1651719920000|2022-05-05 03:05:20|2948.92|2941.22|2948.44|2940.74|2949.02|2941.32|2948.44|2940.74|32
1651719930000|2022-05-05 03:05:30|2948.43|2940.73|2948.51|2940.81|2948.87|2941.17|2947.81|2940.11|32
1651719940000|2022-05-05 03:05:40|2948.54|2940.84|2948.98|2941.28|2949.12|2941.42|2948.33|2940.63|27
1651719950000|2022-05-05 03:05:50|2949.02|2941.32|2949.21|2941.51|2949.22|2941.52|2949.02|2941.32|26
1651719960000|2022-05-05 03:06:00|2949.12|2941.42|2949.14|2941.44|2949.23|2941.53|2949.12|2941.42|25
1651719970000|2022-05-05 03:06:10|2949.19|2941.49|2949.18|2941.48|2949.19|2941.49|2949.08|2941.38|12
1651719980000|2022-05-05 03:06:20|2949.05|2941.35|2949.16|2941.46|2949.16|2941.46|2949.05|2941.35|2
1651719990000|2022-05-05 03:06:30|2949.04|2941.34|2948.8|2941.1|2949.04|2941.34|2948.77|2941.07|22
1651720000000|2022-05-05 03:06:40|2948.79|2941.09|2948.88|2941.18|2948.91|2941.21|2948.75|2941.05|12
1651720010000|2022-05-05 03:06:50|2948.91|2941.21|2948.76|2941.06|2948.99|2941.29|2948.56|2940.86|28
1651720020000|2022-05-05 03:07:00|2948.77|2941.07|2948.33|2940.63|2948.86|2941.16|2948.33|2940.63|30
1651720030000|2022-05-05 03:07:10|2948.75|2941.05|2948.43|2940.73|2948.82|2941.12|2948.08|2940.38|27
1651720040000|2022-05-05 03:07:20|2948.45|2940.75|2948.4|2940.7|2948.46|2940.76|2948.38|2940.68|22
1651720050000|2022-05-05 03:07:30|2948.45|2940.75|2948.7|2941|2948.77|2941.07|2948.45|2940.75|23
1651720060000|2022-05-05 03:07:40|2948.72|2941.02|2948.66|2940.96|2948.72|2941.02|2948.52|2940.82|21
1651720070000|2022-05-05 03:07:50|2948.64|2940.94|2948.41|2940.71|2948.64|2940.94|2948.34|2940.64|33
1651720080000|2022-05-05 03:08:00|2948.4|2940.7|2948.36|2940.66|2948.49|2940.79|2948.33|2940.63|20
1651720090000|2022-05-05 03:08:10|2948.38|2940.68|2948.31|2940.61|2948.42|2940.72|2948.19|2940.49|31
1651720100000|2022-05-05 03:08:20|2948.29|2940.59|2948.2|2940.5|2948.4|2940.7|2948.19|2940.49|28
1651720110000|2022-05-05 03:08:30|2948.17|2940.47|2948.53|2940.83|2949.2|2941.5|2948.16|2940.46|25
1651720120000|2022-05-05 03:08:40|2948.55|2940.85|2948.3|2940.6|2948.55|2940.85|2947.79|2940.09|26
1651720130000|2022-05-05 03:08:50|2947.86|2940.16|2947.95|2940.25|2948.3|2940.6|2947.76|2940.06|32
1651720140000|2022-05-05 03:09:00|2947.96|2940.26|2947.99|2940.29|2948.01|2940.31|2947.93|2940.23|11
1651720150000|2022-05-05 03:09:10|2947.97|2940.27|2948.01|2940.31|2948.01|2940.31|2947.93|2940.23|12
1651720160000|2022-05-05 03:09:20|2947.95|2940.25|2947.99|2940.29|2948.02|2940.32|2947.91|2940.21|26
1651720170000|2022-05-05 03:09:30|2947.94|2940.24|2947.92|2940.22|2948.02|2940.32|2947.91|2940.21|23
1651720180000|2022-05-05 03:09:40|2947.94|2940.24|2947.58|2939.88|2948.07|2940.37|2947.57|2939.87|17
1651720190000|2022-05-05 03:09:50|2948.05|2940.35|2949.37|2941.67|2949.37|2941.67|2947.52|2939.82|37
1651720200000|2022-05-05 03:10:00|2949.35|2941.65|2949.5|2941.8|2949.62|2941.92|2949.27|2941.57|29
1651720210000|2022-05-05 03:10:10|2949.54|2941.84|2949.46|2941.76|2949.54|2941.84|2949.46|2941.76|19
1651720220000|2022-05-05 03:10:20|2949.47|2941.77|2949.41|2941.71|2949.53|2941.83|2949.21|2941.51|24
1651720230000|2022-05-05 03:10:30|2949.35|2941.65|2948.38|2940.68|2949.47|2941.77|2948.35|2940.65|31
1651720240000|2022-05-05 03:10:40|2948.39|2940.69|2948.53|2940.83|2948.58|2940.88|2948.37|2940.67|28
1651720250000|2022-05-05 03:10:50|2948.63|2940.93|2948.52|2940.82|2948.63|2940.93|2948.44|2940.74|21
1651720260000|2022-05-05 03:11:00|2948.5|2940.8|2948.45|2940.75|2948.6|2940.9|2948.39|2940.69|10
1651720270000|2022-05-05 03:11:10|2948.48|2940.78|2948.26|2940.56|2948.67|2940.97|2948.22|2940.52|29
1651720280000|2022-05-05 03:11:20|2948.28|2940.58|2948.42|2940.72|2948.51|2940.81|2948.22|2940.52|21
1651720290000|2022-05-05 03:11:30|2948.45|2940.75|2949.08|2941.38|2949.22|2941.52|2948.39|2940.69|27
1651720300000|2022-05-05 03:11:40|2949.06|2941.36|2948.49|2940.79|2949.08|2941.38|2948.43|2940.73|28
1651720310000|2022-05-05 03:11:50|2948.5|2940.8|2948.82|2941.12|2948.82|2941.12|2948.5|2940.8|27
1651720320000|2022-05-05 03:12:00|2948.78|2941.08|2948.61|2940.91|2948.87|2941.17|2948.57|2940.87|19
1651720330000|2022-05-05 03:12:10|2948.68|2940.98|2948.66|2940.96|2948.69|2940.99|2948.6|2940.9|13
1651720340000|2022-05-05 03:12:20|2948.65|2940.95|2948.93|2941.23|2948.93|2941.23|2948.65|2940.95|7
1651720350000|2022-05-05 03:12:30|2948.85|2941.15|2949.01|2941.31|2949.06|2941.36|2948.85|2941.15|18
1651720360000|2022-05-05 03:12:40|2949.04|2941.34|2949|2941.3|2949.04|2941.34|2948.49|2940.79|30
1651720370000|2022-05-05 03:12:50|2948.96|2941.26|2948.91|2941.21|2948.99|2941.29|2948.7|2941|21
1651720380000|2022-05-05 03:13:00|2948.9|2941.2|2948.88|2941.18|2948.99|2941.29|2948.64|2940.94|29
1651720390000|2022-05-05 03:13:10|2948.87|2941.17|2948.86|2941.16|2949.02|2941.32|2948.82|2941.12|26
1651720400000|2022-05-05 03:13:20|2948.84|2941.14|2948.99|2941.29|2948.99|2941.29|2948.83|2941.13|22
1651720410000|2022-05-05 03:13:30|2948.93|2941.23|2948.97|2941.27|2949.08|2941.38|2948.91|2941.21|12
1651720420000|2022-05-05 03:13:40|2948.95|2941.25|2948.99|2941.29|2948.99|2941.29|2948.87|2941.17|21
1651720430000|2022-05-05 03:13:50|2948.96|2941.26|2949.01|2941.31|2949.01|2941.31|2948.96|2941.26|6
1651720440000|2022-05-05 03:14:00|2949|2941.3|2948.99|2941.29|2949.05|2941.35|2948.98|2941.28|15
1651720450000|2022-05-05 03:14:10|2949|2941.3|2948.88|2941.18|2949.03|2941.33|2948.79|2941.09|17
1651720460000|2022-05-05 03:14:20|2948.87|2941.17|2948.92|2941.22|2948.98|2941.28|2948.84|2941.14|21
1651720470000|2022-05-05 03:14:30|2948.89|2941.19|2948.85|2941.15|2949.09|2941.39|2948.69|2940.99|23
1651720480000|2022-05-05 03:14:40|2948.68|2940.98|2948.84|2941.14|2949.03|2941.33|2948.68|2940.98|25
1651720490000|2022-05-05 03:14:50|2948.83|2941.13|2948.86|2941.16|2949.05|2941.35|2948.65|2940.95|22
1651720500000|2022-05-05 03:15:00|2948.85|2941.15|2948.89|2941.19|2949.05|2941.35|2948.85|2941.15|15
1651720510000|2022-05-05 03:15:10|2949|2941.3|2948.94|2941.24|2949.18|2941.48|2948.79|2941.09|17
1651720520000|2022-05-05 03:15:20|2948.96|2941.26|2948.88|2941.18|2948.96|2941.26|2948.84|2941.14|22
1651720530000|2022-05-05 03:15:30|2948.95|2941.25|2948.72|2941.02|2949.13|2941.43|2948.6|2940.9|24
1651720540000|2022-05-05 03:15:40|2948.73|2941.03|2948.82|2941.12|2948.93|2941.23|2948.47|2940.77|29
1651720550000|2022-05-05 03:15:50|2948.81|2941.11|2948.85|2941.15|2948.9|2941.2|2948.51|2940.81|23
1651720560000|2022-05-05 03:16:00|2948.9|2941.2|2948.93|2941.23|2948.93|2941.23|2948.79|2941.09|24
1651720570000|2022-05-05 03:16:10|2948.95|2941.25|2948.8|2941.1|2948.95|2941.25|2948.47|2940.77|22
1651720580000|2022-05-05 03:16:20|2948.78|2941.08|2948.57|2940.87|2949|2941.3|2948.57|2940.87|18
1651720590000|2022-05-05 03:16:30|2948.85|2941.15|2948.91|2941.21|2948.97|2941.27|2948.57|2940.87|25
1651720600000|2022-05-05 03:16:40|2948.9|2941.2|2948.83|2941.13|2949.06|2941.36|2948.33|2940.63|30
1651720610000|2022-05-05 03:16:50|2948.82|2941.12|2948.8|2941.1|2949.08|2941.38|2948.5|2940.8|28
1651720620000|2022-05-05 03:17:00|2948.82|2941.12|2948.82|2941.12|2948.96|2941.26|2948.37|2940.67|32
1651720630000|2022-05-05 03:17:10|2948.83|2941.13|2948.77|2941.07|2948.96|2941.26|2948.38|2940.68|25
1651720640000|2022-05-05 03:17:20|2948.49|2940.79|2948.87|2941.17|2948.97|2941.27|2948.4|2940.7|28
1651720650000|2022-05-05 03:17:30|2948.65|2940.95|2948.7|2941|2949.02|2941.32|2948.53|2940.83|31
1651720660000|2022-05-05 03:17:40|2948.67|2940.97|2948.77|2941.07|2948.93|2941.23|2948.67|2940.97|24
1651720670000|2022-05-05 03:17:50|2948.74|2941.04|2948.66|2940.96|2949.06|2941.36|2948.4|2940.7|26
1651720680000|2022-05-05 03:18:00|2948.72|2941.02|2948.68|2940.98|2948.73|2941.03|2948.38|2940.68|21
1651720690000|2022-05-05 03:18:10|2948.82|2941.12|2948.79|2941.09|2948.87|2941.17|2948.33|2940.63|21
1651720700000|2022-05-05 03:18:20|2948.97|2941.27|2948.86|2941.16|2949.35|2941.65|2948.75|2941.05|22
1651720710000|2022-05-05 03:18:30|2948.87|2941.17|2949.01|2941.31|2949.02|2941.32|2948.63|2940.93|30
1651720720000|2022-05-05 03:18:40|2948.98|2941.28|2948.75|2941.05|2949.35|2941.65|2948.39|2940.69|32
1651720730000|2022-05-05 03:18:50|2948.76|2941.06|2948.6|2940.9|2948.77|2941.07|2948.28|2940.58|32
1651720740000|2022-05-05 03:19:00|2948.61|2940.91|2948.54|2940.84|2948.7|2941|2948.44|2940.74|25
1651720750000|2022-05-05 03:19:10|2948.55|2940.85|2948.55|2940.85|2948.6|2940.9|2948.49|2940.79|20
1651720760000|2022-05-05 03:19:20|2948.54|2940.84|2948.5|2940.8|2948.63|2940.93|2948.5|2940.8|18
1651720770000|2022-05-05 03:19:30|2948.44|2940.74|2948.19|2940.49|2948.49|2940.79|2948.12|2940.42|18
1651720780000|2022-05-05 03:19:40|2948.18|2940.48|2948.43|2940.73|2948.44|2940.74|2948.15|2940.45|23
1651720790000|2022-05-05 03:19:50|2948.44|2940.74|2948.64|2940.94|2948.64|2940.94|2948.28|2940.58|29
1651720800000|2022-05-05 03:20:00|2948.6|2940.9|2948.66|2940.96|2948.66|2940.96|2948.5|2940.8|28
1651720810000|2022-05-05 03:20:10|2948.65|2940.95|2948.41|2940.71|2949.18|2941.48|2948.41|2940.71|30
1651720820000|2022-05-05 03:20:20|2948.43|2940.73|2948.54|2940.84|2948.55|2940.85|2948.29|2940.59|24
1651720830000|2022-05-05 03:20:30|2948.47|2940.77|2948.48|2940.78|2948.55|2940.85|2948.43|2940.73|20
1651720840000|2022-05-05 03:20:40|2948.45|2940.75|2948.45|2940.75|2948.56|2940.86|2948.41|2940.71|24
1651720850000|2022-05-05 03:20:50|2948.46|2940.76|2948.66|2940.96|2948.66|2940.96|2948.46|2940.76|16
1651720860000|2022-05-05 03:21:00|2948.6|2940.9|2948.5|2940.8|2948.62|2940.92|2948.49|2940.79|25
1651720870000|2022-05-05 03:21:10|2948.47|2940.77|2948.65|2940.95|2948.68|2940.98|2948.47|2940.77|19
1651720880000|2022-05-05 03:21:20|2948.66|2940.96|2948.54|2940.84|2948.67|2940.97|2948.44|2940.74|25
1651720890000|2022-05-05 03:21:30|2948.6|2940.9|2948.59|2940.89|2948.6|2940.9|2948.51|2940.81|8
1651720900000|2022-05-05 03:21:40|2948.52|2940.82|2948.57|2940.87|2948.63|2940.93|2948.44|2940.74|22
1651720910000|2022-05-05 03:21:50|2948.59|2940.89|2948.63|2940.93|2948.64|2940.94|2948.56|2940.86|14
1651720920000|2022-05-05 03:22:00|2948.6|2940.9|2948.57|2940.87|2948.67|2940.97|2948.57|2940.87|10
1651720930000|2022-05-05 03:22:10|2948.55|2940.85|2948.57|2940.87|2948.63|2940.93|2948.5|2940.8|14
1651720940000|2022-05-05 03:22:20|2948.53|2940.83|2948.49|2940.79|2948.6|2940.9|2948.48|2940.78|18
1651720950000|2022-05-05 03:22:30|2948.51|2940.81|2948.5|2940.8|2948.59|2940.89|2948.47|2940.77|18
1651720960000|2022-05-05 03:22:40|2948.51|2940.81|2948.53|2940.83|2948.54|2940.84|2948.47|2940.77|18
1651720970000|2022-05-05 03:22:50|2948.42|2940.72|2948.53|2940.83|2948.61|2940.91|2948.42|2940.72|6
1651720980000|2022-05-05 03:23:00|2948.56|2940.86|2948.47|2940.77|2948.61|2940.91|2948.47|2940.77|14
1651720990000|2022-05-05 03:23:10|2948.51|2940.81|2948.52|2940.82|2948.55|2940.85|2948.48|2940.78|25
1651721000000|2022-05-05 03:23:20|2948.54|2940.84|2948.55|2940.85|2948.59|2940.89|2948.5|2940.8|20
1651721010000|2022-05-05 03:23:30|2948.61|2940.91|2948.54|2940.84|2948.64|2940.94|2948.53|2940.83|30
1651721020000|2022-05-05 03:23:40|2948.56|2940.86|2948.5|2940.8|2948.62|2940.92|2948.27|2940.57|22
1651721030000|2022-05-05 03:23:50|2948.61|2940.91|2948.65|2940.95|2948.65|2940.95|2948.28|2940.58|21
1651721040000|2022-05-05 03:24:00|2948.62|2940.92|2948.59|2940.89|2948.65|2940.95|2948.28|2940.58|11
1651721050000|2022-05-05 03:24:10|2948.56|2940.86|2948.55|2940.85|2948.6|2940.9|2948.32|2940.62|13
1651721060000|2022-05-05 03:24:20|2948.65|2940.95|2948.52|2940.82|2948.65|2940.95|2948.29|2940.59|18
1651721070000|2022-05-05 03:24:30|2948.5|2940.8|2948.47|2940.77|2948.52|2940.82|2948.18|2940.48|17
1651721080000|2022-05-05 03:24:40|2948.49|2940.79|2948.55|2940.85|2948.56|2940.86|2948.41|2940.71|9
1651721090000|2022-05-05 03:24:50|2948.56|2940.86|2948.68|2940.98|2948.7|2941|2948.54|2940.84|10
1651721100000|2022-05-05 03:25:00|2948.61|2940.91|2948.49|2940.79|2948.65|2940.95|2948.25|2940.55|19
1651721110000|2022-05-05 03:25:10|2948.48|2940.78|2948.42|2940.72|2948.57|2940.87|2948.36|2940.66|16
1651721120000|2022-05-05 03:25:20|2948.2|2940.5|2948.47|2940.77|2948.49|2940.79|2948.2|2940.5|17
1651721130000|2022-05-05 03:25:30|2948.48|2940.78|2948.49|2940.79|2948.5|2940.8|2948.32|2940.62|14
1651721140000|2022-05-05 03:25:40|2948.5|2940.8|2948.5|2940.8|2948.5|2940.8|2948.49|2940.79|3
1651721150000|2022-05-05 03:25:50|2948.49|2940.79|2948.41|2940.71|2948.58|2940.88|2948.41|2940.71|11
1651721160000|2022-05-05 03:26:00|2948.5|2940.8|2948.48|2940.78|2948.57|2940.87|2948.47|2940.77|14
1651721170000|2022-05-05 03:26:10|2948.49|2940.79|2948.5|2940.8|2948.58|2940.88|2948.39|2940.69|18
1651721180000|2022-05-05 03:26:20|2948.48|2940.78|2948.61|2940.91|2948.64|2940.94|2948.4|2940.7|14
1651721190000|2022-05-05 03:26:30|2948.6|2940.9|2948.85|2941.15|2948.91|2941.21|2948.21|2940.51|22
1651721200000|2022-05-05 03:26:40|2948.65|2940.95|2948.8|2941.1|2949.1|2941.4|2948.38|2940.68|32
1651721210000|2022-05-05 03:26:50|2948.72|2941.02|2948.8|2941.1|2948.85|2941.15|2948.28|2940.58|23
1651721220000|2022-05-05 03:27:00|2948.69|2940.99|2948.54|2940.84|2949|2941.3|2948.47|2940.77|33
1651721230000|2022-05-05 03:27:10|2948.5|2940.8|2948.37|2940.67|2948.88|2941.18|2948.32|2940.62|33
1651721240000|2022-05-05 03:27:20|2948.47|2940.77|2948.52|2940.82|2948.52|2940.82|2948.38|2940.68|24
1651721250000|2022-05-05 03:27:30|2948.39|2940.69|2948.85|2941.15|2948.9|2941.2|2948.22|2940.52|29
1651721260000|2022-05-05 03:27:40|2948.72|2941.02|2948.77|2941.07|2949.03|2941.33|2948.11|2940.41|31
1651721270000|2022-05-05 03:27:50|2948.92|2941.22|2948.77|2941.07|2949.05|2941.35|2948.13|2940.43|30
1651721280000|2022-05-05 03:28:00|2948.92|2941.22|2949.1|2941.4|2949.2|2941.5|2948.6|2940.9|15
1651721290000|2022-05-05 03:28:10|2948.88|2941.18|2948.45|2940.75|2949.1|2941.4|2948.37|2940.67|26
1651721300000|2022-05-05 03:28:20|2948.9|2941.2|2948.58|2940.88|2948.99|2941.29|2948.04|2940.34|19
1651721310000|2022-05-05 03:28:30|2948.59|2940.89|2948.72|2941.02|2948.72|2941.02|2948.1|2940.4|22
1651721320000|2022-05-05 03:28:40|2948.65|2940.95|2948.38|2940.68|2949.03|2941.33|2948.38|2940.68|28
1651721330000|2022-05-05 03:28:50|2948.68|2940.98|2948.69|2940.99|2948.86|2941.16|2948.32|2940.62|29
1651721340000|2022-05-05 03:29:00|2948.45|2940.75|2948.46|2940.76|2948.85|2941.15|2948.18|2940.48|29
1651721350000|2022-05-05 03:29:10|2948.18|2940.48|2948.68|2940.98|2948.91|2941.21|2948.18|2940.48|26
1651721360000|2022-05-05 03:29:20|2948.82|2941.12|2948.52|2940.82|2948.97|2941.27|2948.43|2940.73|32
1651721370000|2022-05-05 03:29:30|2948.73|2941.03|2948.87|2941.17|2948.89|2941.19|2948.48|2940.78|29
1651721380000|2022-05-05 03:29:40|2948.85|2941.15|2948.88|2941.18|2949.02|2941.32|2948.68|2940.98|32
1651721390000|2022-05-05 03:29:50|2948.85|2941.15|2948.92|2941.22|2948.95|2941.25|2948.7|2941|26
1651721400000|2022-05-05 03:30:00|2948.84|2941.14|2948.86|2941.16|2948.92|2941.22|2948.57|2940.87|23
1651721410000|2022-05-05 03:30:10|2948.93|2941.23|2948.84|2941.14|2948.93|2941.23|2948.6|2940.9|18
1651721420000|2022-05-05 03:30:20|2948.81|2941.11|2948.87|2941.17|2948.92|2941.22|2948.11|2940.41|27
1651721430000|2022-05-05 03:30:30|2948.59|2940.89|2948.21|2940.51|2948.59|2940.89|2947.48|2939.78|24
1651721440000|2022-05-05 03:30:40|2948.07|2940.37|2947.84|2940.14|2948.31|2940.61|2947.71|2940.01|31
1651721450000|2022-05-05 03:30:50|2947.81|2940.11|2947.43|2939.73|2947.89|2940.19|2947.43|2939.73|28
1651721460000|2022-05-05 03:31:00|2947.45|2939.75|2947.64|2939.94|2947.64|2939.94|2947.45|2939.75|19
1651721470000|2022-05-05 03:31:10|2947.62|2939.92|2947.7|2940|2947.77|2940.07|2947.45|2939.75|22
1651721480000|2022-05-05 03:31:20|2947.64|2939.94|2947.73|2940.03|2947.82|2940.12|2947.54|2939.84|24
1651721490000|2022-05-05 03:31:30|2947.7|2940|2947.01|2939.31|2947.8|2940.1|2946.64|2938.94|20
1651721500000|2022-05-05 03:31:40|2947.15|2939.45|2946.78|2939.08|2947.22|2939.52|2946.63|2938.93|25
1651721510000|2022-05-05 03:31:50|2946.79|2939.09|2946.55|2938.85|2946.79|2939.09|2946.51|2938.81|14
1651721520000|2022-05-05 03:32:00|2946.56|2938.86|2946.56|2938.86|2946.56|2938.86|2946.56|2938.86|1
1651721540000|2022-05-05 03:32:20|2946.55|2938.85|2946.39|2938.69|2946.63|2938.93|2946.38|2938.68|11
1651721550000|2022-05-05 03:32:30|2946.45|2938.75|2946.31|2938.61|2946.45|2938.75|2946.31|2938.61|11
1651721560000|2022-05-05 03:32:40|2946.32|2938.62|2946.31|2938.61|2946.42|2938.72|2946.16|2938.46|18
1651721570000|2022-05-05 03:32:50|2946.3|2938.6|2946.32|2938.62|2946.32|2938.62|2946.22|2938.52|15
1651721580000|2022-05-05 03:33:00|2946.3|2938.6|2946.51|2938.81|2946.51|2938.81|2946.15|2938.45|24
1651721590000|2022-05-05 03:33:10|2946.52|2938.82|2946.8|2939.1|2946.85|2939.15|2946.52|2938.82|20
1651721600000|2022-05-05 03:33:20|2946.76|2939.06|2946.57|2938.87|2946.76|2939.06|2946.56|2938.86|18
1651721610000|2022-05-05 03:33:30|2946.58|2938.88|2946.55|2938.85|2946.72|2939.02|2946.51|2938.81|14
1651721620000|2022-05-05 03:33:40|2946.53|2938.83|2946.44|2938.74|2946.81|2939.11|2946.29|2938.59|29
1651721630000|2022-05-05 03:33:50|2946.43|2938.73|2946.84|2939.14|2947.33|2939.63|2946.42|2938.72|13
1651721640000|2022-05-05 03:34:00|2947|2939.3|2946.89|2939.19|2947.14|2939.44|2946.74|2939.04|24
1651721650000|2022-05-05 03:34:10|2946.81|2939.11|2946.09|2938.39|2947.4|2939.7|2945.93|2938.23|32
1651721660000|2022-05-05 03:34:20|2946.7|2939|2946.35|2938.65|2946.7|2939|2946.15|2938.45|28
1651721670000|2022-05-05 03:34:30|2946.56|2938.86|2946.6|2938.9|2946.83|2939.13|2946.44|2938.74|24
1651721680000|2022-05-05 03:34:40|2946.47|2938.77|2946.45|2938.75|2946.6|2938.9|2946.31|2938.61|20
1651721690000|2022-05-05 03:34:50|2945.86|2938.16|2945.15|2937.45|2945.91|2938.21|2945.08|2937.38|24
1651721700000|2022-05-05 03:35:00|2944.95|2937.25|2944.85|2937.15|2945.58|2937.88|2944.68|2936.98|27
1651721710000|2022-05-05 03:35:10|2944.83|2937.13|2944.77|2937.07|2945.14|2937.44|2944.55|2936.85|33
1651721720000|2022-05-05 03:35:20|2944.84|2937.14|2945.26|2937.56|2945.3|2937.6|2944.77|2937.07|22
1651721730000|2022-05-05 03:35:30|2944.79|2937.09|2944.77|2937.07|2945.23|2937.53|2944.77|2937.07|23
1651721740000|2022-05-05 03:35:40|2944.78|2937.08|2944.83|2937.13|2945.02|2937.32|2944.78|2937.08|24
1651721750000|2022-05-05 03:35:50|2944.82|2937.12|2943.09|2935.39|2944.82|2937.12|2943.09|2935.39|32
1651721760000|2022-05-05 03:36:00|2942.85|2935.15|2943.13|2935.43|2943.34|2935.64|2942.81|2935.11|22
1651721770000|2022-05-05 03:36:10|2942.64|2934.94|2944.23|2936.53|2944.28|2936.58|2942.28|2934.58|31
1651721780000|2022-05-05 03:36:20|2944.24|2936.54|2944.35|2936.65|2945.28|2937.58|2944.24|2936.54|39
1651721790000|2022-05-05 03:36:30|2944.14|2936.44|2943.84|2936.14|2944.51|2936.81|2943.61|2935.91|38
1651721800000|2022-05-05 03:36:40|2943.66|2935.96|2943.35|2935.65|2943.84|2936.14|2943.11|2935.41|33
1651721810000|2022-05-05 03:36:50|2943.32|2935.62|2943.39|2935.69|2943.39|2935.69|2942.92|2935.22|30
1651721820000|2022-05-05 03:37:00|2943.33|2935.63|2943.29|2935.59|2943.49|2935.79|2942.99|2935.29|37
1651721830000|2022-05-05 03:37:10|2943.13|2935.43|2943.28|2935.58|2943.34|2935.64|2942.98|2935.28|32
1651721840000|2022-05-05 03:37:20|2943.16|2935.46|2943.32|2935.62|2943.4|2935.7|2943.05|2935.35|32
1651721850000|2022-05-05 03:37:30|2943.35|2935.65|2943.57|2935.87|2943.57|2935.87|2942.99|2935.29|32
1651721860000|2022-05-05 03:37:40|2943.59|2935.89|2943.47|2935.77|2943.7|2936|2943.29|2935.59|28
1651721870000|2022-05-05 03:37:50|2943.61|2935.91|2943.3|2935.6|2943.72|2936.02|2943.22|2935.52|29
1651721880000|2022-05-05 03:38:00|2943.27|2935.57|2943.52|2935.82|2943.56|2935.86|2943.27|2935.57|30
1651721890000|2022-05-05 03:38:10|2943.3|2935.6|2944.04|2936.34|2944.05|2936.35|2943.29|2935.59|24
1651721900000|2022-05-05 03:38:20|2944.12|2936.42|2944.19|2936.49|2944.34|2936.64|2943.71|2936.01|20
1651721910000|2022-05-05 03:38:30|2944.22|2936.52|2944.27|2936.57|2944.38|2936.68|2944.21|2936.51|26
1651721920000|2022-05-05 03:38:40|2944.26|2936.56|2944.26|2936.56|2944.29|2936.59|2944.2|2936.5|21
1651721930000|2022-05-05 03:38:50|2944.27|2936.57|2944.31|2936.61|2944.32|2936.62|2944.27|2936.57|15
1651721940000|2022-05-05 03:39:00|2944.3|2936.6|2944.3|2936.6|2944.3|2936.6|2944.3|2936.6|1
1651721950000|2022-05-05 03:39:10|2944.27|2936.57|2944.27|2936.57|2944.27|2936.57|2944.27|2936.57|1
1651721960000|2022-05-05 03:39:20|2944.29|2936.59|2944.22|2936.52|2944.29|2936.59|2944.14|2936.44|5
1651721970000|2022-05-05 03:39:30|2944.2|2936.5|2943.08|2935.38|2944.2|2936.5|2943.03|2935.33|15
1651721980000|2022-05-05 03:39:40|2943.09|2935.39|2943.07|2935.37|2943.35|2935.65|2942.73|2935.03|32
1651721990000|2022-05-05 03:39:50|2943.04|2935.34|2943.1|2935.4|2943.12|2935.42|2943.04|2935.34|27
1651722000000|2022-05-05 03:40:00|2943.07|2935.37|2943.27|2935.57|2943.27|2935.57|2943.04|2935.34|21
1651722010000|2022-05-05 03:40:10|2943.17|2935.47|2943.21|2935.51|2943.3|2935.6|2943.17|2935.47|7
1651722020000|2022-05-05 03:40:20|2943.25|2935.55|2943.29|2935.59|2943.29|2935.59|2943.21|2935.51|12
1651722030000|2022-05-05 03:40:30|2943.28|2935.58|2943.49|2935.79|2943.51|2935.81|2943.28|2935.58|9
1651722040000|2022-05-05 03:40:40|2943.28|2935.58|2943.61|2935.91|2943.69|2935.99|2943.28|2935.58|21
1651722050000|2022-05-05 03:40:50|2943.63|2935.93|2943.74|2936.04|2944.03|2936.33|2943.57|2935.87|19
1651722060000|2022-05-05 03:41:00|2943.73|2936.03|2943.81|2936.11|2943.9|2936.2|2943.7|2936|14
1651722070000|2022-05-05 03:41:10|2943.98|2936.28|2943.7|2936|2944.16|2936.46|2943.7|2936|12
1651722080000|2022-05-05 03:41:20|2943.74|2936.04|2944.26|2936.56|2944.34|2936.64|2943.73|2936.03|18
1651722090000|2022-05-05 03:41:30|2944.09|2936.39|2944.08|2936.38|2944.37|2936.67|2944.08|2936.38|17
1651722100000|2022-05-05 03:41:40|2944.02|2936.32|2944.56|2936.86|2944.77|2937.07|2944.02|2936.32|15
1651722110000|2022-05-05 03:41:50|2944.75|2937.05|2944.38|2936.68|2944.96|2937.26|2944.36|2936.66|15
1651722120000|2022-05-05 03:42:00|2944.42|2936.72|2944.21|2936.51|2944.54|2936.84|2944.2|2936.5|25
1651722130000|2022-05-05 03:42:10|2944.2|2936.5|2944.29|2936.59|2944.3|2936.6|2944.17|2936.47|20
1651722140000|2022-05-05 03:42:20|2944.26|2936.56|2943.54|2935.84|2944.28|2936.58|2943.54|2935.84|24
1651722150000|2022-05-05 03:42:30|2943.52|2935.82|2943.49|2935.79|2943.56|2935.86|2943.43|2935.73|27
1651722160000|2022-05-05 03:42:40|2943.56|2935.86|2943.39|2935.69|2943.7|2936|2943.23|2935.53|18
1651722170000|2022-05-05 03:42:50|2943.6|2935.9|2943.58|2935.88|2943.75|2936.05|2943.23|2935.53|27
1651722180000|2022-05-05 03:43:00|2943.59|2935.89|2942.7|2935|2943.78|2936.08|2942.67|2934.97|28
1651722190000|2022-05-05 03:43:10|2942.65|2934.95|2942.51|2934.81|2942.7|2935|2942.4|2934.7|19
1651722200000|2022-05-05 03:43:20|2942.47|2934.77|2942.62|2934.92|2942.62|2934.92|2942.28|2934.58|18
1651722210000|2022-05-05 03:43:30|2942.57|2934.87|2942.47|2934.77|2942.6|2934.9|2942.29|2934.59|21
1651722220000|2022-05-05 03:43:40|2942.48|2934.78|2942.85|2935.15|2943.91|2936.21|2942.48|2934.78|21
1651722230000|2022-05-05 03:43:50|2942.83|2935.13|2943|2935.3|2943.28|2935.58|2942.83|2935.13|28
1651722240000|2022-05-05 03:44:00|2942.97|2935.27|2942.93|2935.23|2943.26|2935.56|2942.93|2935.23|31
1651722250000|2022-05-05 03:44:10|2942.98|2935.28|2943.13|2935.43|2943.32|2935.62|2942.91|2935.21|28
1651722260000|2022-05-05 03:44:20|2943.06|2935.36|2943.09|2935.39|2943.09|2935.39|2942.92|2935.22|13
1651722270000|2022-05-05 03:44:30|2942.97|2935.27|2943.04|2935.34|2943.1|2935.4|2942.97|2935.27|15
1651722280000|2022-05-05 03:44:40|2943.05|2935.35|2942.95|2935.25|2943.1|2935.4|2942.95|2935.25|15
1651722290000|2022-05-05 03:44:50|2942.99|2935.29|2943.22|2935.52|2943.22|2935.52|2942.88|2935.18|25
1651722300000|2022-05-05 03:45:00|2943.23|2935.53|2942.37|2934.67|2943.23|2935.53|2942.31|2934.61|21
1651722310000|2022-05-05 03:45:10|2942.58|2934.88|2942.61|2934.91|2942.66|2934.96|2942.34|2934.64|22
1651722320000|2022-05-05 03:45:20|2942.74|2935.04|2943.7|2936|2943.7|2936|2942.74|2935.04|30
1651722330000|2022-05-05 03:45:30|2943.85|2936.15|2943.97|2936.27|2943.97|2936.27|2943.56|2935.86|27
1651722340000|2022-05-05 03:45:40|2944.08|2936.38|2944.21|2936.51|2944.77|2937.07|2944.08|2936.38|31
1651722350000|2022-05-05 03:45:50|2944.23|2936.53|2944.87|2937.17|2945.37|2937.67|2944.23|2936.53|31
1651722360000|2022-05-05 03:46:00|2945|2937.3|2946.49|2938.79|2946.49|2938.79|2944.78|2937.08|38
1651722370000|2022-05-05 03:46:10|2946.2|2938.5|2946.35|2938.65|2946.63|2938.93|2946.06|2938.36|26
1651722380000|2022-05-05 03:46:20|2946.33|2938.63|2946.18|2938.48|2946.63|2938.93|2946.18|2938.48|17
1651722390000|2022-05-05 03:46:30|2946.14|2938.44|2946.2|2938.5|2946.52|2938.82|2946.01|2938.31|16
1651722400000|2022-05-05 03:46:40|2946.01|2938.31|2946|2938.3|2946.2|2938.5|2946|2938.3|5
1651722410000|2022-05-05 03:46:50|2946.19|2938.49|2945.58|2937.88|2946.35|2938.65|2945.58|2937.88|12
1651722420000|2022-05-05 03:47:00|2945.5|2937.8|2945.08|2937.38|2945.54|2937.84|2944.68|2936.98|32
1651722430000|2022-05-05 03:47:10|2945.09|2937.39|2945.04|2937.34|2945.22|2937.52|2944.84|2937.14|31
1651722440000|2022-05-05 03:47:20|2944.96|2937.26|2945.2|2937.5|2945.2|2937.5|2944.64|2936.94|33
1651722450000|2022-05-05 03:47:30|2945.24|2937.54|2945.24|2937.54|2945.25|2937.55|2944.85|2937.15|31
1651722460000|2022-05-05 03:47:40|2945.26|2937.56|2945.19|2937.49|2945.5|2937.8|2945.19|2937.49|32
1651722470000|2022-05-05 03:47:50|2945.43|2937.73|2945.08|2937.38|2945.43|2937.73|2944.93|2937.23|27
1651722480000|2022-05-05 03:48:00|2945.1|2937.4|2945.83|2938.13|2945.83|2938.13|2945.08|2937.38|25
1651722490000|2022-05-05 03:48:10|2945.8|2938.1|2945.66|2937.96|2945.8|2938.1|2945.63|2937.93|31
1651722500000|2022-05-05 03:48:20|2945.7|2938|2946.13|2938.43|2946.54|2938.84|2945.66|2937.96|23
1651722510000|2022-05-05 03:48:30|2946.17|2938.47|2946.13|2938.43|2946.64|2938.94|2946.13|2938.43|18
1651722520000|2022-05-05 03:48:40|2946.11|2938.41|2945.98|2938.28|2946.17|2938.47|2945.93|2938.23|27
1651722530000|2022-05-05 03:48:50|2945.99|2938.29|2945.99|2938.29|2945.99|2938.29|2945.99|2938.29|1
1651722540000|2022-05-05 03:49:00|2945.98|2938.28|2945.97|2938.27|2946.03|2938.33|2945.9|2938.2|21
1651722550000|2022-05-05 03:49:10|2945.99|2938.29|2947.56|2939.86|2947.99|2940.29|2945.84|2938.14|33
1651722560000|2022-05-05 03:49:20|2947.58|2939.88|2947.61|2939.91|2947.67|2939.97|2947.52|2939.82|33
1651722570000|2022-05-05 03:49:30|2947.62|2939.92|2947.11|2939.41|2947.74|2940.04|2947.11|2939.41|17
1651722580000|2022-05-05 03:49:40|2946.94|2939.24|2946.62|2938.92|2946.98|2939.28|2946.59|2938.89|23
1651722590000|2022-05-05 03:49:50|2946.84|2939.14|2946.05|2938.35|2947.23|2939.53|2946.05|2938.35|30
1651722600000|2022-05-05 03:50:00|2946.48|2938.78|2946.09|2938.39|2946.49|2938.79|2946.02|2938.32|23
1651722610000|2022-05-05 03:50:10|2946.11|2938.41|2946.11|2938.41|2946.19|2938.49|2946.06|2938.36|16
1651722620000|2022-05-05 03:50:20|2946.08|2938.38|2945.91|2938.21|2946.12|2938.42|2945.89|2938.19|10
1651722630000|2022-05-05 03:50:30|2945.95|2938.25|2945.54|2937.84|2945.97|2938.27|2945.51|2937.81|15
1651722640000|2022-05-05 03:50:40|2945.49|2937.79|2945.95|2938.25|2945.99|2938.29|2945.47|2937.77|30
1651722650000|2022-05-05 03:50:50|2945.97|2938.27|2945.76|2938.06|2946|2938.3|2945.73|2938.03|30
1651722660000|2022-05-05 03:51:00|2945.72|2938.02|2946.4|2938.7|2946.67|2938.97|2945.72|2938.02|27
1651722670000|2022-05-05 03:51:10|2946.42|2938.72|2946.78|2939.08|2946.99|2939.29|2946.38|2938.68|25
1651722680000|2022-05-05 03:51:20|2946.85|2939.15|2946.91|2939.21|2947.11|2939.41|2946.57|2938.87|30
1651722690000|2022-05-05 03:51:30|2946.88|2939.18|2946.87|2939.17|2947.06|2939.36|2946.81|2939.11|29
1651722700000|2022-05-05 03:51:40|2947.02|2939.32|2946.97|2939.27|2947.11|2939.41|2946.74|2939.04|20
1651722710000|2022-05-05 03:51:50|2946.99|2939.29|2946.22|2938.52|2946.99|2939.29|2946.22|2938.52|33
1651722720000|2022-05-05 03:52:00|2946.27|2938.57|2946.27|2938.57|2946.48|2938.78|2946.21|2938.51|23
1651722730000|2022-05-05 03:52:10|2946.25|2938.55|2946.35|2938.65|2946.46|2938.76|2946.25|2938.55|27
1651722740000|2022-05-05 03:52:20|2946.34|2938.64|2946.3|2938.6|2946.43|2938.73|2946.24|2938.54|19
1651722750000|2022-05-05 03:52:30|2946.31|2938.61|2945.93|2938.23|2946.38|2938.68|2945.67|2937.97|19
1651722760000|2022-05-05 03:52:40|2945.88|2938.18|2944.91|2937.21|2945.9|2938.2|2944.86|2937.16|30
1651722770000|2022-05-05 03:52:50|2944.94|2937.24|2944.99|2937.29|2945.34|2937.64|2944.86|2937.16|27
1651722780000|2022-05-05 03:53:00|2945|2937.3|2945.05|2937.35|2945.31|2937.61|2944.92|2937.22|31
1651722790000|2022-05-05 03:53:10|2945.11|2937.41|2945.07|2937.37|2945.22|2937.52|2944.93|2937.23|28
1651722800000|2022-05-05 03:53:20|2945.28|2937.58|2945.21|2937.51|2945.28|2937.58|2945|2937.3|28
1651722810000|2022-05-05 03:53:30|2945.19|2937.49|2945.34|2937.64|2945.46|2937.76|2945.05|2937.35|25
1651722820000|2022-05-05 03:53:40|2945.33|2937.63|2945.6|2937.9|2945.6|2937.9|2945.11|2937.41|25
1651722830000|2022-05-05 03:53:50|2945.65|2937.95|2945.61|2937.91|2945.7|2938|2945.57|2937.87|21
1651722840000|2022-05-05 03:54:00|2945.55|2937.85|2945.75|2938.05|2945.92|2938.22|2945.55|2937.85|14
1651722850000|2022-05-05 03:54:10|2945.66|2937.96|2945.53|2937.83|2945.69|2937.99|2945.53|2937.83|16
1651722860000|2022-05-05 03:54:20|2945.51|2937.81|2945.64|2937.94|2945.64|2937.94|2945.48|2937.78|22
1651722870000|2022-05-05 03:54:30|2945.65|2937.95|2945.72|2938.02|2945.87|2938.17|2945.58|2937.88|18
1651722880000|2022-05-05 03:54:40|2945.67|2937.97|2945.58|2937.88|2945.67|2937.97|2945.57|2937.87|13
1651722890000|2022-05-05 03:54:50|2945.56|2937.86|2945.64|2937.94|2945.67|2937.97|2945.54|2937.84|13
1651722900000|2022-05-05 03:55:00|2945.56|2937.86|2945.63|2937.93|2945.68|2937.98|2945.55|2937.85|27
1651722910000|2022-05-05 03:55:10|2945.65|2937.95|2945.68|2937.98|2945.77|2938.07|2945.6|2937.9|18
1651722920000|2022-05-05 03:55:20|2945.69|2937.99|2945.63|2937.93|2945.74|2938.04|2945.54|2937.84|17
1651722930000|2022-05-05 03:55:30|2945.61|2937.91|2945.62|2937.92|2945.68|2937.98|2945.56|2937.86|20
1651722940000|2022-05-05 03:55:40|2945.56|2937.86|2944.66|2936.96|2945.66|2937.96|2944.08|2936.38|35
1651722950000|2022-05-05 03:55:50|2944.64|2936.94|2944.7|2937|2944.79|2937.09|2944.07|2936.37|20
1651722960000|2022-05-05 03:56:00|2944.59|2936.89|2944.68|2936.98|2944.82|2937.12|2944.58|2936.88|29
1651722970000|2022-05-05 03:56:10|2944.69|2936.99|2944.63|2936.93|2944.69|2936.99|2944.57|2936.87|20
1651722980000|2022-05-05 03:56:20|2944.59|2936.89|2944.71|2937.01|2944.73|2937.03|2944.55|2936.85|17
1651722990000|2022-05-05 03:56:30|2944.65|2936.95|2944.98|2937.28|2944.98|2937.28|2944.65|2936.95|4
1651723000000|2022-05-05 03:56:40|2944.92|2937.22|2945.24|2937.54|2945.24|2937.54|2944.54|2936.84|25
1651723010000|2022-05-05 03:56:50|2945.1|2937.4|2944.26|2936.56|2945.19|2937.49|2944.26|2936.56|26
1651723020000|2022-05-05 03:57:00|2944.28|2936.58|2944.3|2936.6|2944.61|2936.91|2944.26|2936.56|22
1651723030000|2022-05-05 03:57:10|2944.5|2936.8|2945.38|2937.68|2945.38|2937.68|2944.28|2936.58|19
1651723040000|2022-05-05 03:57:20|2945.34|2937.64|2945.31|2937.61|2945.39|2937.69|2945.21|2937.51|27
1651723050000|2022-05-05 03:57:30|2945.32|2937.62|2945.44|2937.74|2945.47|2937.77|2945.32|2937.62|21
1651723060000|2022-05-05 03:57:40|2945.47|2937.77|2945.44|2937.74|2945.47|2937.77|2945.38|2937.68|10
1651723070000|2022-05-05 03:57:50|2945.4|2937.7|2944.63|2936.93|2945.6|2937.9|2944.57|2936.87|19
1651723080000|2022-05-05 03:58:00|2944.58|2936.88|2944.64|2936.94|2944.75|2937.05|2944.49|2936.79|23
1651723090000|2022-05-05 03:58:10|2944.62|2936.92|2945.62|2937.92|2945.62|2937.92|2944.57|2936.87|9
1651723100000|2022-05-05 03:58:20|2945.22|2937.52|2945.47|2937.77|2945.62|2937.92|2945.22|2937.52|14
1651723110000|2022-05-05 03:58:30|2945.46|2937.76|2945.52|2937.82|2945.53|2937.83|2945.32|2937.62|26
1651723120000|2022-05-05 03:58:40|2945.5|2937.8|2945.53|2937.83|2945.53|2937.83|2945.36|2937.66|33
1651723130000|2022-05-05 03:58:50|2945.54|2937.84|2945.7|2938|2945.77|2938.07|2945.47|2937.77|21
1651723140000|2022-05-05 03:59:00|2945.72|2938.02|2945.67|2937.97|2945.85|2938.15|2945.65|2937.95|20
1651723150000|2022-05-05 03:59:10|2945.69|2937.99|2945.66|2937.96|2945.7|2938|2945.39|2937.69|25
1651723160000|2022-05-05 03:59:20|2945.58|2937.88|2945.67|2937.97|2945.85|2938.15|2945.37|2937.67|12
1651723170000|2022-05-05 03:59:30|2945.62|2937.92|2945.63|2937.93|2945.85|2938.15|2945.6|2937.9|8
1651723180000|2022-05-05 03:59:40|2945.85|2938.15|2945.67|2937.97|2945.85|2938.15|2945.45|2937.75|5
1651723190000|2022-05-05 03:59:50|2945.85|2938.15|2945.45|2937.75|2945.85|2938.15|2945.45|2937.75|16
1651723200000|2022-05-05 04:00:00|2945.85|2938.15|2945.85|2938.15|2945.85|2938.15|2945.45|2937.75|17
1651723210000|2022-05-05 04:00:10|2945.65|2937.95|2945.85|2938.15|2945.85|2938.15|2945.65|2937.95|17
1651723220000|2022-05-05 04:00:20|2945.73|2938.03|2945.79|2938.09|2945.85|2938.15|2945.73|2938.03|17
1651723230000|2022-05-05 04:00:30|2945.85|2938.15|2945.85|2938.15|2945.91|2938.21|2945.69|2937.99|10
1651723240000|2022-05-05 04:00:40|2945.58|2937.88|2945.85|2938.15|2945.85|2938.15|2945.58|2937.88|15
1651723250000|2022-05-05 04:00:50|2945.58|2937.88|2945.02|2937.32|2945.85|2938.15|2945.02|2937.32|19
1651723260000|2022-05-05 04:01:00|2945.03|2937.33|2944.95|2937.25|2945.03|2937.33|2944.94|2937.24|15
1651723270000|2022-05-05 04:01:10|2944.94|2937.24|2944.98|2937.28|2944.98|2937.28|2944.94|2937.24|11
1651723280000|2022-05-05 04:01:20|2944.95|2937.25|2944.95|2937.25|2944.98|2937.28|2944.94|2937.24|9
1651723290000|2022-05-05 04:01:30|2944.94|2937.24|2944.98|2937.28|2944.98|2937.28|2944.94|2937.24|8
1651723300000|2022-05-05 04:01:40|2944.94|2937.24|2944.95|2937.25|2944.95|2937.25|2944.94|2937.24|2
1651723310000|2022-05-05 04:01:50|2944.98|2937.28|2944.86|2937.16|2944.98|2937.28|2944.78|2937.08|14
1651723320000|2022-05-05 04:02:00|2944.98|2937.28|2944.78|2937.08|2944.98|2937.28|2944.78|2937.08|11
1651723330000|2022-05-05 04:02:10|2944.98|2937.28|2944.88|2937.18|2944.98|2937.28|2944.82|2937.12|15
1651723340000|2022-05-05 04:02:20|2944.79|2937.09|2944.92|2937.22|2944.98|2937.28|2944.79|2937.09|17
1651723350000|2022-05-05 04:02:30|2944.98|2937.28|2944.98|2937.28|2944.98|2937.28|2944.8|2937.1|20
1651723360000|2022-05-05 04:02:40|2944.95|2937.25|2944.98|2937.28|2944.98|2937.28|2944.93|2937.23|17
1651723370000|2022-05-05 04:02:50|2944.97|2937.27|2945.14|2937.44|2945.14|2937.44|2944.95|2937.25|6
1651723380000|2022-05-05 04:03:00|2945.06|2937.36|2945.15|2937.45|2945.15|2937.45|2944.98|2937.28|22
1651723390000|2022-05-05 04:03:10|2944.98|2937.28|2944.98|2937.28|2945.15|2937.45|2944.98|2937.28|17
1651723400000|2022-05-05 04:03:20|2944.94|2937.24|2944.98|2937.28|2944.98|2937.28|2944.88|2937.18|10
1651723410000|2022-05-05 04:03:30|2944.97|2937.27|2945|2937.3|2945.03|2937.33|2944.97|2937.27|20
1651723420000|2022-05-05 04:03:40|2945.02|2937.32|2945.02|2937.32|2945.03|2937.33|2945|2937.3|8
1651723430000|2022-05-05 04:03:50|2945.03|2937.33|2945.03|2937.33|2945.03|2937.33|2945.03|2937.33|1
1651723440000|2022-05-05 04:04:00|2945|2937.3|2944.99|2937.29|2945.03|2937.33|2944.98|2937.28|11
1651723450000|2022-05-05 04:04:10|2945|2937.3|2944.98|2937.28|2945.02|2937.32|2944.98|2937.28|9
1651723460000|2022-05-05 04:04:20|2944.99|2937.29|2945.18|2937.48|2945.35|2937.65|2944.98|2937.28|20
1651723470000|2022-05-05 04:04:30|2945.29|2937.59|2945.42|2937.72|2945.87|2938.17|2945.19|2937.49|30
1651723480000|2022-05-05 04:04:40|2945.22|2937.52|2945.25|2937.55|2945.52|2937.82|2945.22|2937.52|23
1651723490000|2022-05-05 04:04:50|2945.24|2937.54|2945.09|2937.39|2945.53|2937.83|2944.99|2937.29|18
1651723500000|2022-05-05 04:05:00|2944.99|2937.29|2944.47|2936.77|2945.14|2937.44|2944.46|2936.76|26
1651723510000|2022-05-05 04:05:10|2944.46|2936.76|2944.38|2936.68|2944.46|2936.76|2944.37|2936.67|14
1651723520000|2022-05-05 04:05:20|2944.37|2936.67|2944.37|2936.67|2944.38|2936.68|2944.15|2936.45|15
1651723530000|2022-05-05 04:05:30|2944.15|2936.45|2944.37|2936.67|2944.37|2936.67|2944|2936.3|26
1651723540000|2022-05-05 04:05:40|2944|2936.3|2944.36|2936.66|2944.37|2936.67|2944|2936.3|18
1651723550000|2022-05-05 04:05:50|2944.37|2936.67|2945.27|2937.57|2945.38|2937.68|2944.32|2936.62|31
1651723560000|2022-05-05 04:06:00|2944.97|2937.27|2945.2|2937.5|2945.27|2937.57|2944.97|2937.27|13
1651723570000|2022-05-05 04:06:10|2945.1|2937.4|2945.25|2937.55|2945.49|2937.79|2945.1|2937.4|26
1651723580000|2022-05-05 04:06:20|2945.13|2937.43|2945.55|2937.85|2945.57|2937.87|2945.13|2937.43|29
1651723590000|2022-05-05 04:06:30|2945.49|2937.79|2945.64|2937.94|2945.65|2937.95|2945.41|2937.71|21
1651723600000|2022-05-05 04:06:40|2945.61|2937.91|2945.64|2937.94|2945.64|2937.94|2945.4|2937.7|20
1651723610000|2022-05-05 04:06:50|2945.61|2937.91|2945.21|2937.51|2945.61|2937.91|2945.01|2937.31|23
1651723620000|2022-05-05 04:07:00|2945.22|2937.52|2945.05|2937.35|2945.22|2937.52|2945|2937.3|14
1651723630000|2022-05-05 04:07:10|2945.03|2937.33|2944.99|2937.29|2945.1|2937.4|2944.85|2937.15|24
1651723640000|2022-05-05 04:07:20|2944.98|2937.28|2944.97|2937.27|2945.01|2937.31|2944.94|2937.24|14
1651723650000|2022-05-05 04:07:30|2944.98|2937.28|2945.03|2937.33|2945.07|2937.37|2944.96|2937.26|17
1651723660000|2022-05-05 04:07:40|2945.02|2937.32|2944.32|2936.62|2945.03|2937.33|2944.21|2936.51|33
1651723670000|2022-05-05 04:07:50|2944.33|2936.63|2944.69|2936.99|2944.79|2937.09|2944.33|2936.63|24
1651723680000|2022-05-05 04:08:00|2944.67|2936.97|2944.35|2936.65|2944.7|2937|2944.23|2936.53|21
1651723690000|2022-05-05 04:08:10|2944.2|2936.5|2944|2936.3|2944.35|2936.65|2943.73|2936.03|26
1651723700000|2022-05-05 04:08:20|2943.93|2936.23|2943.83|2936.13|2944|2936.3|2943.76|2936.06|17
1651723710000|2022-05-05 04:08:30|2943.76|2936.06|2943.8|2936.1|2943.86|2936.16|2943.72|2936.02|21
1651723720000|2022-05-05 04:08:40|2943.83|2936.13|2943.83|2936.13|2943.94|2936.24|2943.76|2936.06|21
1651723730000|2022-05-05 04:08:50|2943.76|2936.06|2943.69|2935.99|2943.76|2936.06|2943.44|2935.74|21
1651723740000|2022-05-05 04:09:00|2943.68|2935.98|2943.74|2936.04|2943.98|2936.28|2943.61|2935.91|22
1651723750000|2022-05-05 04:09:10|2943.79|2936.09|2944.05|2936.35|2944.05|2936.35|2943.79|2936.09|15
1651723760000|2022-05-05 04:09:20|2944.07|2936.37|2944.07|2936.37|2944.22|2936.52|2944.03|2936.33|18
1651723770000|2022-05-05 04:09:30|2944.03|2936.33|2944.1|2936.4|2944.1|2936.4|2944.03|2936.33|17
1651723780000|2022-05-05 04:09:40|2944.06|2936.36|2944.03|2936.33|2944.1|2936.4|2944.01|2936.31|17
1651723790000|2022-05-05 04:09:50|2944.04|2936.34|2944.06|2936.36|2944.06|2936.36|2944|2936.3|19
1651723800000|2022-05-05 04:10:00|2944.07|2936.37|2944.87|2937.17|2945.34|2937.64|2944.07|2936.37|27
1651723810000|2022-05-05 04:10:10|2944.72|2937.02|2944.67|2936.97|2944.87|2937.17|2944.47|2936.77|23
1651723820000|2022-05-05 04:10:20|2944.64|2936.94|2944.92|2937.22|2944.92|2937.22|2944.54|2936.84|23
1651723830000|2022-05-05 04:10:30|2944.77|2937.07|2945.55|2937.85|2945.55|2937.85|2944.77|2937.07|30
1651723840000|2022-05-05 04:10:40|2945.44|2937.74|2944.36|2936.66|2945.55|2937.85|2944.36|2936.66|19
1651723850000|2022-05-05 04:10:50|2944.49|2936.79|2944.49|2936.79|2944.62|2936.92|2944.28|2936.58|32
1651723860000|2022-05-05 04:11:00|2944.5|2936.8|2944.36|2936.66|2944.71|2937.01|2944.14|2936.44|25
1651723870000|2022-05-05 04:11:10|2944.15|2936.45|2944.05|2936.35|2944.24|2936.54|2944.01|2936.31|30
1651723880000|2022-05-05 04:11:20|2944.18|2936.48|2944.56|2936.86|2944.59|2936.89|2944.18|2936.48|25
1651723890000|2022-05-05 04:11:30|2944.32|2936.62|2944.59|2936.89|2944.69|2936.99|2944.32|2936.62|18
1651723900000|2022-05-05 04:11:40|2944.36|2936.66|2944.56|2936.86|2944.69|2936.99|2944.33|2936.63|21
1651723910000|2022-05-05 04:11:50|2944.33|2936.63|2944.59|2936.89|2944.67|2936.97|2944.33|2936.63|30
1651723920000|2022-05-05 04:12:00|2944.56|2936.86|2944.43|2936.73|2944.69|2936.99|2944.3|2936.6|25
1651723930000|2022-05-05 04:12:10|2944.42|2936.72|2944.06|2936.36|2944.42|2936.72|2944.06|2936.36|30
1651723940000|2022-05-05 04:12:20|2944.13|2936.43|2944.15|2936.45|2944.19|2936.49|2944.03|2936.33|23
1651723950000|2022-05-05 04:12:30|2944.19|2936.49|2944.19|2936.49|2944.21|2936.51|2944.06|2936.36|18
1651723960000|2022-05-05 04:12:40|2944.21|2936.51|2944.05|2936.35|2944.21|2936.51|2944.05|2936.35|12
1651723970000|2022-05-05 04:12:50|2944.07|2936.37|2944.25|2936.55|2944.29|2936.59|2944.07|2936.37|26
1651723980000|2022-05-05 04:13:00|2944.29|2936.59|2944.17|2936.47|2944.29|2936.59|2944.04|2936.34|31
1651723990000|2022-05-05 04:13:10|2944.18|2936.48|2944.25|2936.55|2944.36|2936.66|2944.06|2936.36|28
1651724000000|2022-05-05 04:13:20|2944.26|2936.56|2943.91|2936.21|2944.36|2936.66|2943.91|2936.21|28
1651724010000|2022-05-05 04:13:30|2944.08|2936.38|2944|2936.3|2944.15|2936.45|2943.82|2936.12|23
1651724020000|2022-05-05 04:13:40|2943.88|2936.18|2943.93|2936.23|2944.02|2936.32|2943.76|2936.06|25
1651724030000|2022-05-05 04:13:50|2943.94|2936.24|2943.4|2935.7|2943.94|2936.24|2943.31|2935.61|24
1651724040000|2022-05-05 04:14:00|2943.47|2935.77|2942.76|2935.06|2943.47|2935.77|2942.55|2934.85|22
1651724050000|2022-05-05 04:14:10|2943.34|2935.64|2942.54|2934.84|2943.9|2936.2|2942.2|2934.5|13
1651724060000|2022-05-05 04:14:20|2942.53|2934.83|2942.76|2935.06|2942.77|2935.07|2942.53|2934.83|11
1651724070000|2022-05-05 04:14:30|2942.57|2934.87|2942.84|2935.14|2942.89|2935.19|2942.48|2934.78|23
1651724080000|2022-05-05 04:14:40|2942.81|2935.11|2942.76|2935.06|2942.87|2935.17|2942.7|2935|19
1651724090000|2022-05-05 04:14:50|2942.82|2935.12|2942.75|2935.05|2942.83|2935.13|2942.64|2934.94|24
1651724100000|2022-05-05 04:15:00|2942.73|2935.03|2943.23|2935.53|2943.36|2935.66|2942.73|2935.03|26
1651724110000|2022-05-05 04:15:10|2943.27|2935.57|2943.18|2935.48|2943.34|2935.64|2942.89|2935.19|30
1651724120000|2022-05-05 04:15:20|2943.17|2935.47|2943.93|2936.23|2944.04|2936.34|2943.17|2935.47|32
1651724130000|2022-05-05 04:15:30|2943.92|2936.22|2944.01|2936.31|2944.16|2936.46|2943.89|2936.19|35
1651724140000|2022-05-05 04:15:40|2944.07|2936.37|2944.01|2936.31|2944.26|2936.56|2943.98|2936.28|27
1651724150000|2022-05-05 04:15:50|2944.04|2936.34|2943.95|2936.25|2944.04|2936.34|2943.86|2936.16|24
1651724160000|2022-05-05 04:16:00|2943.96|2936.26|2943.97|2936.27|2944.01|2936.31|2943.91|2936.21|16
1651724170000|2022-05-05 04:16:10|2943.96|2936.26|2943.9|2936.2|2943.99|2936.29|2943.9|2936.2|15
1651724180000|2022-05-05 04:16:20|2943.86|2936.16|2943.86|2936.16|2943.98|2936.28|2943.86|2936.16|12
1651724190000|2022-05-05 04:16:30|2943.92|2936.22|2943.91|2936.21|2943.92|2936.22|2943.86|2936.16|5
1651724200000|2022-05-05 04:16:40|2943.86|2936.16|2943.86|2936.16|2943.91|2936.21|2943.86|2936.16|5
1651724210000|2022-05-05 04:16:50|2943.92|2936.22|2943.86|2936.16|2944|2936.3|2943.86|2936.16|17
1651724220000|2022-05-05 04:17:00|2943.98|2936.28|2944.02|2936.32|2944.07|2936.37|2943.86|2936.16|30
1651724230000|2022-05-05 04:17:10|2943.94|2936.24|2944.18|2936.48|2944.18|2936.48|2943.94|2936.24|21
1651724240000|2022-05-05 04:17:20|2944.2|2936.5|2944.78|2937.08|2944.93|2937.23|2944.2|2936.5|25
1651724250000|2022-05-05 04:17:30|2944.81|2937.11|2944.28|2936.58|2944.83|2937.13|2944.05|2936.35|31
1651724260000|2022-05-05 04:17:40|2944.27|2936.57|2944.25|2936.55|2944.38|2936.68|2944.13|2936.43|15
1651724270000|2022-05-05 04:17:50|2944.39|2936.69|2944.37|2936.67|2944.39|2936.69|2944.34|2936.64|5
1651724280000|2022-05-05 04:18:00|2944.42|2936.72|2944.9|2937.2|2944.96|2937.26|2944.24|2936.54|12
1651724290000|2022-05-05 04:18:10|2944.96|2937.26|2944.46|2936.76|2944.96|2937.26|2944.34|2936.64|18
1651724300000|2022-05-05 04:18:20|2944.49|2936.79|2944.57|2936.87|2944.57|2936.87|2944.46|2936.76|11
1651724310000|2022-05-05 04:18:30|2944.53|2936.83|2944.54|2936.84|2944.58|2936.88|2944.52|2936.82|9
1651724320000|2022-05-05 04:18:40|2944.53|2936.83|2944.61|2936.91|2944.62|2936.92|2944.53|2936.83|14
1651724330000|2022-05-05 04:18:50|2944.62|2936.92|2944.65|2936.95|2944.68|2936.98|2944.58|2936.88|4
1651724340000|2022-05-05 04:19:00|2944.66|2936.96|2945|2937.3|2945|2937.3|2944.62|2936.92|13
1651724350000|2022-05-05 04:19:10|2945.09|2937.39|2945.26|2937.56|2945.49|2937.79|2945.03|2937.33|27
1651724360000|2022-05-05 04:19:20|2945.43|2937.73|2945.47|2937.77|2945.57|2937.87|2944.92|2937.22|18
1651724370000|2022-05-05 04:19:30|2945.48|2937.78|2945.5|2937.8|2945.5|2937.8|2945.37|2937.67|10
1651724380000|2022-05-05 04:19:40|2945.48|2937.78|2945.47|2937.77|2945.53|2937.83|2945.33|2937.63|21
1651724390000|2022-05-05 04:19:50|2945.39|2937.69|2945.54|2937.84|2945.54|2937.84|2945.33|2937.63|15
1651724400000|2022-05-05 04:20:00|2945.42|2937.72|2945.87|2938.17|2945.89|2938.19|2945.16|2937.46|25
1651724410000|2022-05-05 04:20:10|2945.89|2938.19|2945.88|2938.18|2946.12|2938.42|2945.78|2938.08|24
1651724420000|2022-05-05 04:20:20|2945.86|2938.16|2945.92|2938.22|2945.94|2938.24|2945.6|2937.9|24
1651724430000|2022-05-05 04:20:30|2945.93|2938.23|2945.65|2937.95|2946.11|2938.41|2945.65|2937.95|19
1651724440000|2022-05-05 04:20:40|2945.88|2938.18|2945.9|2938.2|2946.09|2938.39|2945.6|2937.9|24
1651724450000|2022-05-05 04:20:50|2946.12|2938.42|2945.91|2938.21|2946.12|2938.42|2945.67|2937.97|12
1651724460000|2022-05-05 04:21:00|2945.9|2938.2|2945.68|2937.98|2945.9|2938.2|2945.66|2937.96|6
1651724470000|2022-05-05 04:21:10|2945.83|2938.13|2945.68|2937.98|2945.83|2938.13|2945.68|2937.98|2
1651724480000|2022-05-05 04:21:20|2945.74|2938.04|2945.86|2938.16|2945.87|2938.17|2945.73|2938.03|14
1651724490000|2022-05-05 04:21:30|2945.85|2938.15|2945.88|2938.18|2945.93|2938.23|2945.85|2938.15|20
1651724500000|2022-05-05 04:21:40|2945.89|2938.19|2945.96|2938.26|2946.1|2938.4|2945.89|2938.19|15
1651724510000|2022-05-05 04:21:50|2945.93|2938.23|2945.96|2938.26|2945.96|2938.26|2945.93|2938.23|8
1651724520000|2022-05-05 04:22:00|2945.93|2938.23|2946.18|2938.48|2946.18|2938.48|2945.93|2938.23|5
1651724530000|2022-05-05 04:22:10|2946.21|2938.51|2946.92|2939.22|2947.36|2939.66|2946.18|2938.48|21
1651724540000|2022-05-05 04:22:20|2946.91|2939.21|2946.84|2939.14|2947.02|2939.32|2946.73|2939.03|32
1651724550000|2022-05-05 04:22:30|2946.85|2939.15|2946.83|2939.13|2947.14|2939.44|2946.69|2938.99|34
1651724560000|2022-05-05 04:22:40|2946.85|2939.15|2946.89|2939.19|2947.08|2939.38|2946.83|2939.13|12
1651724570000|2022-05-05 04:22:50|2946.9|2939.2|2946.89|2939.19|2946.9|2939.2|2946.84|2939.14|4
1651724580000|2022-05-05 04:23:00|2946.87|2939.17|2946.87|2939.17|2947.04|2939.34|2946.81|2939.11|24
1651724590000|2022-05-05 04:23:10|2946.88|2939.18|2946.87|2939.17|2947.13|2939.43|2946.79|2939.09|15
1651724600000|2022-05-05 04:23:20|2946.88|2939.18|2946.88|2939.18|2947.04|2939.34|2946.87|2939.17|20
1651724610000|2022-05-05 04:23:30|2946.82|2939.12|2946.84|2939.14|2947.06|2939.36|2946.82|2939.12|13
1651724620000|2022-05-05 04:23:40|2947.01|2939.31|2947.66|2939.96|2947.69|2939.99|2946.79|2939.09|21
1651724630000|2022-05-05 04:23:50|2947.64|2939.94|2947.74|2940.04|2947.79|2940.09|2947.64|2939.94|15
1651724640000|2022-05-05 04:24:00|2947.78|2940.08|2948.04|2940.34|2948.04|2940.34|2947.78|2940.08|19
1651724650000|2022-05-05 04:24:10|2948|2940.3|2947.89|2940.19|2948.07|2940.37|2947.82|2940.12|24
1651724660000|2022-05-05 04:24:20|2947.93|2940.23|2947.83|2940.13|2947.96|2940.26|2947.83|2940.13|9
1651724670000|2022-05-05 04:24:30|2947.87|2940.17|2947.99|2940.29|2948.03|2940.33|2947.87|2940.17|9
1651724680000|2022-05-05 04:24:40|2947.91|2940.21|2947.95|2940.25|2948|2940.3|2947.88|2940.18|12
1651724690000|2022-05-05 04:24:50|2947.97|2940.27|2947.93|2940.23|2947.97|2940.27|2947.91|2940.21|9
1651724700000|2022-05-05 04:25:00|2947.92|2940.22|2947.98|2940.28|2948.01|2940.31|2947.9|2940.2|16
1651724710000|2022-05-05 04:25:10|2947.99|2940.29|2948.01|2940.31|2948.03|2940.33|2947.94|2940.24|20
1651724720000|2022-05-05 04:25:20|2948|2940.3|2947.88|2940.18|2948|2940.3|2947.87|2940.17|16
1651724730000|2022-05-05 04:25:30|2947.87|2940.17|2947.98|2940.28|2947.98|2940.28|2947.87|2940.17|12
1651724740000|2022-05-05 04:25:40|2947.97|2940.27|2947.78|2940.08|2948.01|2940.31|2947.51|2939.81|25
1651724750000|2022-05-05 04:25:50|2947.77|2940.07|2947.15|2939.45|2947.85|2940.15|2946.93|2939.23|25
1651724760000|2022-05-05 04:26:00|2947.1|2939.4|2946.27|2938.57|2947.1|2939.4|2946.22|2938.52|22
1651724770000|2022-05-05 04:26:10|2946.26|2938.56|2946.23|2938.53|2946.52|2938.82|2946.23|2938.53|8
1651724780000|2022-05-05 04:26:20|2946.45|2938.75|2946.42|2938.72|2946.45|2938.75|2946.42|2938.72|9
1651724790000|2022-05-05 04:26:30|2946.41|2938.71|2946.41|2938.71|2946.43|2938.73|2946.41|2938.71|6
1651724800000|2022-05-05 04:26:40|2946.43|2938.73|2945.51|2937.81|2946.43|2938.73|2945.32|2937.62|10
1651724810000|2022-05-05 04:26:50|2945.61|2937.91|2945.56|2937.86|2945.67|2937.97|2945.5|2937.8|7
1651724820000|2022-05-05 04:27:00|2945.67|2937.97|2945.56|2937.86|2945.67|2937.97|2945.5|2937.8|21
1651724830000|2022-05-05 04:27:10|2945.57|2937.87|2945.56|2937.86|2945.57|2937.87|2945.35|2937.65|15
1651724840000|2022-05-05 04:27:20|2945.54|2937.84|2945.35|2937.65|2945.57|2937.87|2945.35|2937.65|23
1651724850000|2022-05-05 04:27:30|2945.4|2937.7|2945.68|2937.98|2945.73|2938.03|2945.12|2937.42|25
1651724860000|2022-05-05 04:27:40|2945.34|2937.64|2945.51|2937.81|2946.21|2938.51|2945.34|2937.64|16
1651724870000|2022-05-05 04:27:50|2945.48|2937.78|2945.49|2937.79|2945.51|2937.81|2945.46|2937.76|10
1651724880000|2022-05-05 04:28:00|2945.45|2937.75|2945.39|2937.69|2946.16|2938.46|2945.14|2937.44|18
1651724890000|2022-05-05 04:28:10|2945.4|2937.7|2945.4|2937.7|2945.4|2937.7|2945.21|2937.51|10
1651724900000|2022-05-05 04:28:20|2945.45|2937.75|2945.31|2937.61|2945.45|2937.75|2945.02|2937.32|15
1651724910000|2022-05-05 04:28:30|2945.38|2937.68|2945.01|2937.31|2945.38|2937.68|2944.77|2937.07|20
1651724920000|2022-05-05 04:28:40|2944.86|2937.16|2945.53|2937.83|2945.66|2937.96|2944.86|2937.16|23
1651724930000|2022-05-05 04:28:50|2945.3|2937.6|2945.59|2937.89|2945.73|2938.03|2945.19|2937.49|17
1651724940000|2022-05-05 04:29:00|2945.31|2937.61|2945.39|2937.69|2945.64|2937.94|2945.31|2937.61|17
1651724950000|2022-05-05 04:29:10|2945.4|2937.7|2945.76|2938.06|2945.78|2938.08|2945.33|2937.63|11
1651724960000|2022-05-05 04:29:20|2945.81|2938.11|2946.08|2938.38|2946.09|2938.39|2945.75|2938.05|21
1651724970000|2022-05-05 04:29:30|2946.05|2938.35|2945.93|2938.23|2946.05|2938.35|2945.93|2938.23|24
1651724980000|2022-05-05 04:29:40|2945.96|2938.26|2946|2938.3|2946.02|2938.32|2945.9|2938.2|20
1651724990000|2022-05-05 04:29:50|2945.97|2938.27|2945.97|2938.27|2946.03|2938.33|2945.93|2938.23|14
1651725000000|2022-05-05 04:30:00|2945.99|2938.29|2946.49|2938.79|2946.54|2938.84|2945.96|2938.26|21
1651725010000|2022-05-05 04:30:10|2946.48|2938.78|2946.57|2938.87|2946.58|2938.88|2946.48|2938.78|17
1651725020000|2022-05-05 04:30:20|2946.56|2938.86|2946.6|2938.9|2946.79|2939.09|2946.51|2938.81|19
1651725030000|2022-05-05 04:30:30|2946.69|2938.99|2946.68|2938.98|2946.81|2939.11|2946.49|2938.79|26
1651725040000|2022-05-05 04:30:40|2946.73|2939.03|2946.58|2938.88|2946.73|2939.03|2946.55|2938.85|12
1651725050000|2022-05-05 04:30:50|2946.44|2938.74|2946.54|2938.84|2946.54|2938.84|2946.44|2938.74|5
1651725060000|2022-05-05 04:31:00|2946.64|2938.94|2946.46|2938.76|2946.64|2938.94|2946.46|2938.76|13
1651725070000|2022-05-05 04:31:10|2946.43|2938.73|2946.63|2938.93|2946.63|2938.93|2946.4|2938.7|18
1651725080000|2022-05-05 04:31:20|2946.59|2938.89|2946.54|2938.84|2946.64|2938.94|2946.38|2938.68|13
1651725090000|2022-05-05 04:31:30|2946.58|2938.88|2946.54|2938.84|2946.61|2938.91|2946.3|2938.6|21
1651725100000|2022-05-05 04:31:40|2946.58|2938.88|2946.54|2938.84|2946.58|2938.88|2946.38|2938.68|12
1651725110000|2022-05-05 04:31:50|2946.3|2938.6|2946.64|2938.94|2946.64|2938.94|2946.3|2938.6|14
1651725120000|2022-05-05 04:32:00|2946.54|2938.84|2946.38|2938.68|2946.58|2938.88|2946.3|2938.6|19
1651725130000|2022-05-05 04:32:10|2946.58|2938.88|2946.38|2938.68|2946.58|2938.88|2946.36|2938.66|8
1651725140000|2022-05-05 04:32:20|2946.36|2938.66|2946.42|2938.72|2946.42|2938.72|2946.36|2938.66|6
1651725150000|2022-05-05 04:32:30|2946.38|2938.68|2946.17|2938.47|2946.4|2938.7|2946.17|2938.47|14
1651725160000|2022-05-05 04:32:40|2945.92|2938.22|2945.77|2938.07|2945.92|2938.22|2945.72|2938.02|17
1651725170000|2022-05-05 04:32:50|2945.75|2938.05|2945.59|2937.89|2945.76|2938.06|2945.57|2937.87|16
1651725180000|2022-05-05 04:33:00|2945.47|2937.77|2945.2|2937.5|2945.59|2937.89|2945.06|2937.36|18
1651725190000|2022-05-05 04:33:10|2945.16|2937.46|2944.81|2937.11|2945.19|2937.49|2944.75|2937.05|22
1651725200000|2022-05-05 04:33:20|2944.86|2937.16|2944.21|2936.51|2944.86|2937.16|2944.2|2936.5|18
1651725210000|2022-05-05 04:33:30|2944.2|2936.5|2944.26|2936.56|2944.26|2936.56|2944.2|2936.5|11
1651725230000|2022-05-05 04:33:50|2944.25|2936.55|2944.24|2936.54|2944.26|2936.56|2944.23|2936.53|15
1651725240000|2022-05-05 04:34:00|2944.28|2936.58|2944.33|2936.63|2944.38|2936.68|2944.2|2936.5|22
1651725250000|2022-05-05 04:34:10|2944.34|2936.64|2944.31|2936.61|2944.34|2936.64|2944.25|2936.55|11
1651725260000|2022-05-05 04:34:20|2944.32|2936.62|2944.31|2936.61|2944.35|2936.65|2944.22|2936.52|19
1651725270000|2022-05-05 04:34:30|2944.3|2936.6|2944.26|2936.56|2944.33|2936.63|2944.1|2936.4|14
1651725280000|2022-05-05 04:34:40|2944.1|2936.4|2944.26|2936.56|2944.33|2936.63|2944.08|2936.38|11
1651725290000|2022-05-05 04:34:50|2944.22|2936.52|2944.12|2936.42|2944.26|2936.56|2944.03|2936.33|11
1651725300000|2022-05-05 04:35:00|2944.18|2936.48|2944.17|2936.47|2944.19|2936.49|2944.1|2936.4|12
1651725310000|2022-05-05 04:35:10|2944.16|2936.46|2944.09|2936.39|2944.22|2936.52|2944.08|2936.38|16
1651725320000|2022-05-05 04:35:20|2944.1|2936.4|2944.1|2936.4|2944.1|2936.4|2944.09|2936.39|17
1651725330000|2022-05-05 04:35:30|2944.17|2936.47|2944.22|2936.52|2944.22|2936.52|2944.06|2936.36|18
1651725340000|2022-05-05 04:35:40|2944.2|2936.5|2944.29|2936.59|2944.39|2936.69|2944.2|2936.5|13
1651725350000|2022-05-05 04:35:50|2944.35|2936.65|2945.59|2937.89|2945.59|2937.89|2944.35|2936.65|31
1651725360000|2022-05-05 04:36:00|2945.42|2937.72|2946.03|2938.33|2946.4|2938.7|2945.42|2937.72|34
1651725370000|2022-05-05 04:36:10|2946.11|2938.41|2946.09|2938.39|2946.25|2938.55|2946.04|2938.34|28
1651725380000|2022-05-05 04:36:20|2946.16|2938.46|2946.21|2938.51|2946.32|2938.62|2946.08|2938.38|25
1651725390000|2022-05-05 04:36:30|2946.18|2938.48|2946.17|2938.47|2946.31|2938.61|2946.08|2938.38|16
1651725400000|2022-05-05 04:36:40|2946.19|2938.49|2946.08|2938.38|2946.21|2938.51|2946.03|2938.33|10
1651725410000|2022-05-05 04:36:50|2946|2938.3|2945.98|2938.28|2946|2938.3|2945.98|2938.28|2
1651725420000|2022-05-05 04:37:00|2946.03|2938.33|2946.22|2938.52|2946.26|2938.56|2946.03|2938.33|11
1651725430000|2022-05-05 04:37:10|2946.24|2938.54|2946.26|2938.56|2946.26|2938.56|2946.18|2938.48|22
1651725440000|2022-05-05 04:37:20|2946.23|2938.53|2946.26|2938.56|2946.26|2938.56|2946.23|2938.53|2
1651725450000|2022-05-05 04:37:30|2946.22|2938.52|2946.19|2938.49|2946.36|2938.66|2946.19|2938.49|15
1651725460000|2022-05-05 04:37:40|2946.3|2938.6|2946.27|2938.57|2946.3|2938.6|2946.19|2938.49|19
1651725470000|2022-05-05 04:37:50|2946.23|2938.53|2945.97|2938.27|2946.27|2938.57|2945.95|2938.25|29
1651725480000|2022-05-05 04:38:00|2945.98|2938.28|2945.93|2938.23|2946.13|2938.43|2945.89|2938.19|30
1651725490000|2022-05-05 04:38:10|2945.98|2938.28|2946.05|2938.35|2946.06|2938.36|2945.96|2938.26|16
1651725500000|2022-05-05 04:38:20|2946.03|2938.33|2946.02|2938.32|2946.17|2938.47|2945.97|2938.27|21
1651725510000|2022-05-05 04:38:30|2946.06|2938.36|2946.14|2938.44|2946.17|2938.47|2945.96|2938.26|21
1651725520000|2022-05-05 04:38:40|2946.03|2938.33|2946.15|2938.45|2946.24|2938.54|2946.03|2938.33|25
1651725530000|2022-05-05 04:38:50|2946.16|2938.46|2945.95|2938.25|2946.26|2938.56|2945.81|2938.11|22
1651725540000|2022-05-05 04:39:00|2946.01|2938.31|2946.08|2938.38|2946.17|2938.47|2945.97|2938.27|27
1651725550000|2022-05-05 04:39:10|2946.02|2938.32|2946.15|2938.45|2946.17|2938.47|2945.9|2938.2|25
1651725560000|2022-05-05 04:39:20|2946.12|2938.42|2946.14|2938.44|2946.21|2938.51|2946.11|2938.41|17
1651725570000|2022-05-05 04:39:30|2946.16|2938.46|2946.16|2938.46|2946.2|2938.5|2946.12|2938.42|14
1651725580000|2022-05-05 04:39:40|2946.15|2938.45|2946.12|2938.42|2946.16|2938.46|2945.99|2938.29|17
1651725590000|2022-05-05 04:39:50|2946.13|2938.43|2946.07|2938.37|2946.2|2938.5|2946.01|2938.31|15
1651725600000|2022-05-05 04:40:00|2946.13|2938.43|2946.17|2938.47|2946.17|2938.47|2945.98|2938.28|21
1651725610000|2022-05-05 04:40:10|2946.1|2938.4|2946.16|2938.46|2946.16|2938.46|2945.97|2938.27|11
1651725620000|2022-05-05 04:40:20|2946.2|2938.5|2946.11|2938.41|2946.22|2938.52|2946.04|2938.34|20
1651725630000|2022-05-05 04:40:30|2946.14|2938.44|2946.22|2938.52|2946.33|2938.63|2946.12|2938.42|20
1651725640000|2022-05-05 04:40:40|2946.25|2938.55|2946.34|2938.64|2946.34|2938.64|2946.25|2938.55|12
1651725650000|2022-05-05 04:40:50|2946.33|2938.63|2946.32|2938.62|2946.43|2938.73|2946.26|2938.56|13
1651725660000|2022-05-05 04:41:00|2946.27|2938.57|2946.25|2938.55|2946.32|2938.62|2946.09|2938.39|9
1651725670000|2022-05-05 04:41:10|2946.09|2938.39|2945.87|2938.17|2946.25|2938.55|2945.64|2937.94|14
1651725680000|2022-05-05 04:41:20|2945.9|2938.2|2945.89|2938.19|2946.06|2938.36|2945.7|2938|22
1651725690000|2022-05-05 04:41:30|2945.82|2938.12|2945.77|2938.07|2945.82|2938.12|2945.41|2937.71|31
1651725700000|2022-05-05 04:41:40|2945.78|2938.08|2945.41|2937.71|2945.78|2938.08|2945.33|2937.63|22
1651725710000|2022-05-05 04:41:50|2945.75|2938.05|2945.16|2937.46|2945.75|2938.05|2945.16|2937.46|16
1651725720000|2022-05-05 04:42:00|2945.28|2937.58|2945.5|2937.8|2945.6|2937.9|2944.84|2937.14|21
1651725730000|2022-05-05 04:42:10|2945.55|2937.85|2945.19|2937.49|2945.55|2937.85|2944.84|2937.14|12
1651725740000|2022-05-05 04:42:20|2945.25|2937.55|2945.02|2937.32|2945.33|2937.63|2945.02|2937.32|15
1651725750000|2022-05-05 04:42:30|2945.2|2937.5|2946.22|2938.52|2946.35|2938.65|2945.07|2937.37|19
1651725760000|2022-05-05 04:42:40|2946.26|2938.56|2947.03|2939.33|2947.03|2939.33|2946.22|2938.52|19
1651725770000|2022-05-05 04:42:50|2947.19|2939.49|2947.26|2939.56|2947.26|2939.56|2947.08|2939.38|16
1651725780000|2022-05-05 04:43:00|2947.08|2939.38|2947.75|2940.05|2947.75|2940.05|2947.08|2939.38|25
1651725790000|2022-05-05 04:43:10|2947.67|2939.97|2948.35|2940.65|2948.35|2940.65|2947.67|2939.97|26
1651725800000|2022-05-05 04:43:20|2948.31|2940.61|2948.4|2940.7|2948.4|2940.7|2948|2940.3|26
1651725810000|2022-05-05 04:43:30|2948.44|2940.74|2948.3|2940.6|2948.51|2940.81|2948.08|2940.38|35
1651725820000|2022-05-05 04:43:40|2948.36|2940.66|2948.52|2940.82|2948.59|2940.89|2948.2|2940.5|29
1651725830000|2022-05-05 04:43:50|2948.53|2940.83|2948.76|2941.06|2948.76|2941.06|2948.47|2940.77|18
1651725840000|2022-05-05 04:44:00|2948.67|2940.97|2948.66|2940.96|2948.74|2941.04|2948.58|2940.88|17
1651725850000|2022-05-05 04:44:10|2948.67|2940.97|2948.32|2940.62|2948.98|2941.28|2948.32|2940.62|30
1651725860000|2022-05-05 04:44:20|2948.57|2940.87|2949.05|2941.35|2949.2|2941.5|2948.39|2940.69|26
1651725870000|2022-05-05 04:44:30|2949.24|2941.54|2949.43|2941.73|2949.62|2941.92|2949.05|2941.35|26
1651725880000|2022-05-05 04:44:40|2949.51|2941.81|2949.58|2941.88|2949.64|2941.94|2949.36|2941.66|30
1651725890000|2022-05-05 04:44:50|2949.59|2941.89|2949.38|2941.68|2949.93|2942.23|2949.25|2941.55|33
1651725900000|2022-05-05 04:45:00|2949.43|2941.73|2949.63|2941.93|2950|2942.3|2949.24|2941.54|28
1651725910000|2022-05-05 04:45:10|2950.13|2942.43|2950.24|2942.54|2950.24|2942.54|2949.64|2941.94|26
1651725920000|2022-05-05 04:45:20|2950.05|2942.35|2950.82|2943.12|2950.82|2943.12|2949.67|2941.97|23
1651725930000|2022-05-05 04:45:30|2950.88|2943.18|2950.84|2943.14|2950.9|2943.2|2950.78|2943.08|17
1651725940000|2022-05-05 04:45:40|2950.85|2943.15|2950.91|2943.21|2950.94|2943.24|2950.85|2943.15|20
1651725950000|2022-05-05 04:45:50|2950.89|2943.19|2950.24|2942.54|2950.89|2943.19|2950.13|2942.43|20
1651725960000|2022-05-05 04:46:00|2950.31|2942.61|2949.91|2942.21|2950.32|2942.62|2949.9|2942.2|16
1651725970000|2022-05-05 04:46:10|2949.96|2942.26|2949.88|2942.18|2949.96|2942.26|2949.76|2942.06|23
1651725980000|2022-05-05 04:46:20|2949.82|2942.12|2949.73|2942.03|2949.89|2942.19|2949.71|2942.01|12
1651725990000|2022-05-05 04:46:30|2949.72|2942.02|2949.47|2941.77|2949.8|2942.1|2949.38|2941.68|19
1651726000000|2022-05-05 04:46:40|2949.37|2941.67|2949.3|2941.6|2949.53|2941.83|2949.18|2941.48|23
1651726010000|2022-05-05 04:46:50|2949.37|2941.67|2949.21|2941.51|2949.41|2941.71|2949.2|2941.5|11
1651726020000|2022-05-05 04:47:00|2949.37|2941.67|2949.39|2941.69|2949.43|2941.73|2949.18|2941.48|27
1651726030000|2022-05-05 04:47:10|2949.37|2941.67|2949.11|2941.41|2949.41|2941.71|2949.1|2941.4|10
1651726040000|2022-05-05 04:47:20|2949.25|2941.55|2949.4|2941.7|2949.44|2941.74|2949.24|2941.54|6
1651726050000|2022-05-05 04:47:30|2949.31|2941.61|2949.81|2942.11|2949.84|2942.14|2949.31|2941.61|20
1651726060000|2022-05-05 04:47:40|2949.76|2942.06|2949.97|2942.27|2949.98|2942.28|2949.72|2942.02|20
1651726070000|2022-05-05 04:47:50|2949.96|2942.26|2950.04|2942.34|2950.04|2942.34|2949.96|2942.26|3
1651726080000|2022-05-05 04:48:00|2950.05|2942.35|2950.03|2942.33|2950.05|2942.35|2950.03|2942.33|5
1651726090000|2022-05-05 04:48:10|2950.04|2942.34|2950.05|2942.35|2950.05|2942.35|2950.03|2942.33|6
1651726100000|2022-05-05 04:48:20|2950.04|2942.34|2950.11|2942.41|2950.11|2942.41|2950.04|2942.34|7
1651726110000|2022-05-05 04:48:30|2950.16|2942.46|2950.48|2942.78|2950.48|2942.78|2950.16|2942.46|5
1651726120000|2022-05-05 04:48:40|2950.5|2942.8|2950.5|2942.8|2950.5|2942.8|2950.5|2942.8|1
1651726130000|2022-05-05 04:48:50|2950.23|2942.53|2950.07|2942.37|2950.5|2942.8|2950.07|2942.37|16
1651726140000|2022-05-05 04:49:00|2950.11|2942.41|2950.07|2942.37|2950.49|2942.79|2950.07|2942.37|17
1651726150000|2022-05-05 04:49:10|2950.25|2942.55|2950.54|2942.84|2951.2|2943.5|2950.19|2942.49|21
1651726160000|2022-05-05 04:49:20|2950.66|2942.96|2950.56|2942.86|2950.98|2943.28|2950.48|2942.78|20
1651726170000|2022-05-05 04:49:30|2950.6|2942.9|2950.67|2942.97|2950.89|2943.19|2950.59|2942.89|27
1651726180000|2022-05-05 04:49:40|2950.69|2942.99|2950.82|2943.12|2950.95|2943.25|2950.62|2942.92|22
1651726190000|2022-05-05 04:49:50|2950.79|2943.09|2950.66|2942.96|2950.96|2943.26|2950.59|2942.89|31
1651726200000|2022-05-05 04:50:00|2950.64|2942.94|2950.15|2942.45|2950.64|2942.94|2950.03|2942.33|31
1651726210000|2022-05-05 04:50:10|2950.22|2942.52|2950.14|2942.44|2950.31|2942.61|2950.07|2942.37|19
1651726220000|2022-05-05 04:50:20|2950.19|2942.49|2950.03|2942.33|2950.29|2942.59|2950.03|2942.33|21
1651726230000|2022-05-05 04:50:30|2950.07|2942.37|2950.01|2942.31|2950.13|2942.43|2949.95|2942.25|20
1651726240000|2022-05-05 04:50:40|2950.02|2942.32|2950.02|2942.32|2950.07|2942.37|2949.9|2942.2|9
1651726250000|2022-05-05 04:50:50|2950.07|2942.37|2950.07|2942.37|2950.07|2942.37|2950.07|2942.37|1
1651726260000|2022-05-05 04:51:00|2950.01|2942.31|2949.92|2942.22|2950.07|2942.37|2949.76|2942.06|17
1651726270000|2022-05-05 04:51:10|2949.94|2942.24|2949.77|2942.07|2950.03|2942.33|2949.65|2941.95|24
1651726280000|2022-05-05 04:51:20|2949.76|2942.06|2949.84|2942.14|2949.87|2942.17|2949.74|2942.04|20
1651726290000|2022-05-05 04:51:30|2949.85|2942.15|2949.77|2942.07|2949.85|2942.15|2949.54|2941.84|18
1651726300000|2022-05-05 04:51:40|2949.89|2942.19|2950.01|2942.31|2950.09|2942.39|2949.79|2942.09|29
1651726310000|2022-05-05 04:51:50|2949.97|2942.27|2950.11|2942.41|2950.18|2942.48|2949.92|2942.22|10
1651726320000|2022-05-05 04:52:00|2950.07|2942.37|2950|2942.3|2950.18|2942.48|2949.81|2942.11|17
1651726330000|2022-05-05 04:52:10|2950.04|2942.34|2949.95|2942.25|2950.06|2942.36|2949.95|2942.25|22
1651726340000|2022-05-05 04:52:20|2949.96|2942.26|2949.9|2942.2|2950|2942.3|2949.9|2942.2|20
1651726350000|2022-05-05 04:52:30|2949.89|2942.19|2949.9|2942.2|2949.99|2942.29|2949.89|2942.19|22
1651726360000|2022-05-05 04:52:40|2949.95|2942.25|2950.07|2942.37|2950.12|2942.42|2949.9|2942.2|14
1651726370000|2022-05-05 04:52:50|2950.06|2942.36|2950.06|2942.36|2950.06|2942.36|2950.06|2942.36|1
1651726380000|2022-05-05 04:53:00|2950.03|2942.33|2949.94|2942.24|2950.06|2942.36|2949.86|2942.16|11
1651726390000|2022-05-05 04:53:10|2949.98|2942.28|2949.88|2942.18|2949.99|2942.29|2949.77|2942.07|25
1651726400000|2022-05-05 04:53:20|2949.89|2942.19|2949.94|2942.24|2949.98|2942.28|2949.89|2942.19|10
1651726410000|2022-05-05 04:53:30|2949.92|2942.22|2949.7|2942|2949.93|2942.23|2949.41|2941.71|27
1651726420000|2022-05-05 04:53:40|2949.74|2942.04|2949.65|2941.95|2949.74|2942.04|2949.62|2941.92|21
1651726430000|2022-05-05 04:53:50|2949.62|2941.92|2949.64|2941.94|2949.69|2941.99|2949.61|2941.91|26
1651726440000|2022-05-05 04:54:00|2949.65|2941.95|2949.62|2941.92|2949.67|2941.97|2949.61|2941.91|22
1651726450000|2022-05-05 04:54:10|2949.61|2941.91|2949.69|2941.99|2949.84|2942.14|2949.59|2941.89|31
1651726460000|2022-05-05 04:54:20|2949.7|2942|2949.73|2942.03|2949.77|2942.07|2949.63|2941.93|19
1651726470000|2022-05-05 04:54:30|2949.77|2942.07|2949.8|2942.1|2949.81|2942.11|2949.68|2941.98|20
1651726480000|2022-05-05 04:54:40|2949.76|2942.06|2949.96|2942.26|2949.96|2942.26|2949.76|2942.06|21
1651726490000|2022-05-05 04:54:50|2950|2942.3|2950.01|2942.31|2950.07|2942.37|2949.88|2942.18|28
1651726500000|2022-05-05 04:55:00|2950.04|2942.34|2950.06|2942.36|2950.18|2942.48|2949.91|2942.21|28
1651726510000|2022-05-05 04:55:10|2950.11|2942.41|2950.05|2942.35|2950.35|2942.65|2949.89|2942.19|24
1651726520000|2022-05-05 04:55:20|2950.07|2942.37|2949.93|2942.23|2950.07|2942.37|2949.92|2942.22|11
1651726530000|2022-05-05 04:55:30|2950|2942.3|2949.73|2942.03|2950|2942.3|2949.67|2941.97|17
1651726540000|2022-05-05 04:55:40|2949.74|2942.04|2949.75|2942.05|2949.76|2942.06|2949.73|2942.03|18
1651726550000|2022-05-05 04:55:50|2949.85|2942.15|2949.84|2942.14|2949.93|2942.23|2949.73|2942.03|23
1651726560000|2022-05-05 04:56:00|2949.82|2942.12|2949.94|2942.24|2949.94|2942.24|2949.67|2941.97|27
1651726570000|2022-05-05 04:56:10|2949.95|2942.25|2949.92|2942.22|2950.14|2942.44|2949.59|2941.89|33
1651726580000|2022-05-05 04:56:20|2950.13|2942.43|2950.54|2942.84|2950.58|2942.88|2949.66|2941.96|31
1651726590000|2022-05-05 04:56:30|2950.56|2942.86|2950.57|2942.87|2950.64|2942.94|2950.47|2942.77|28
1651726600000|2022-05-05 04:56:40|2950.53|2942.83|2950.44|2942.74|2950.61|2942.91|2950.17|2942.47|22
1651726610000|2022-05-05 04:56:50|2950.29|2942.59|2949.77|2942.07|2950.29|2942.59|2949.62|2941.92|21
1651726620000|2022-05-05 04:57:00|2949.73|2942.03|2949.74|2942.04|2949.76|2942.06|2949.66|2941.96|17
1651726630000|2022-05-05 04:57:10|2949.76|2942.06|2949.67|2941.97|2949.76|2942.06|2949.4|2941.7|16
1651726640000|2022-05-05 04:57:20|2949.68|2941.98|2949.49|2941.79|2949.69|2941.99|2949.23|2941.53|20
1651726650000|2022-05-05 04:57:30|2949.44|2941.74|2949.56|2941.86|2949.56|2941.86|2949.26|2941.56|18
1651726660000|2022-05-05 04:57:40|2949.44|2941.74|2950.18|2942.48|2950.18|2942.48|2949.38|2941.68|19
1651726670000|2022-05-05 04:57:50|2950.08|2942.38|2949.83|2942.13|2950.22|2942.52|2949.56|2941.86|13
1651726680000|2022-05-05 04:58:00|2949.78|2942.08|2949.56|2941.86|2949.86|2942.16|2949.43|2941.73|20
1651726690000|2022-05-05 04:58:10|2949.3|2941.6|2949.4|2941.7|2949.56|2941.86|2949.3|2941.6|14
1651726700000|2022-05-05 04:58:20|2949.56|2941.86|2949.3|2941.6|2949.56|2941.86|2949.3|2941.6|14
1651726710000|2022-05-05 04:58:30|2949.39|2941.69|2949.36|2941.66|2949.56|2941.86|2949.3|2941.6|9
1651726720000|2022-05-05 04:58:40|2949.38|2941.68|2949.3|2941.6|2949.56|2941.86|2949.29|2941.59|7
1651726730000|2022-05-05 04:58:50|2949.38|2941.68|2949.38|2941.68|2949.39|2941.69|2949.38|2941.68|3
1651726740000|2022-05-05 04:59:00|2949.36|2941.66|2949.36|2941.66|2949.56|2941.86|2949.3|2941.6|6
1651726750000|2022-05-05 04:59:10|2949.3|2941.6|2949.36|2941.66|2949.56|2941.86|2949.3|2941.6|10
1651726760000|2022-05-05 04:59:20|2949.35|2941.65|2949.35|2941.65|2949.36|2941.66|2949.3|2941.6|9
1651726770000|2022-05-05 04:59:30|2949.36|2941.66|2949.56|2941.86|2949.59|2941.89|2949.3|2941.6|14
1651726780000|2022-05-05 04:59:40|2949.3|2941.6|2949.26|2941.56|2949.56|2941.86|2949.16|2941.46|21
1651726790000|2022-05-05 04:59:50|2949.16|2941.46|2949.22|2941.52|2949.35|2941.65|2949.16|2941.46|23
1651726800000|2022-05-05 05:00:00|2949.31|2941.61|2949.32|2941.62|2949.32|2941.62|2949.04|2941.34|30
1651726810000|2022-05-05 05:00:10|2949.29|2941.59|2949.37|2941.67|2949.39|2941.69|2949.22|2941.52|24
1651726820000|2022-05-05 05:00:20|2949.38|2941.68|2949.45|2941.75|2949.56|2941.86|2949.27|2941.57|26
1651726830000|2022-05-05 05:00:30|2949.42|2941.72|2949.61|2941.91|2949.63|2941.93|2949.42|2941.72|22
1651726840000|2022-05-05 05:00:40|2949.51|2941.81|2949.51|2941.81|2949.63|2941.93|2949.51|2941.81|8
1651726850000|2022-05-05 05:00:50|2949.61|2941.91|2949.68|2941.98|2949.69|2941.99|2949.53|2941.83|12
1651726860000|2022-05-05 05:01:00|2949.69|2941.99|2949.69|2941.99|2949.82|2942.12|2949.62|2941.92|18
1651726870000|2022-05-05 05:01:10|2949.78|2942.08|2949.77|2942.07|2949.8|2942.1|2949.63|2941.93|16
1651726880000|2022-05-05 05:01:20|2949.78|2942.08|2949.52|2941.82|2949.78|2942.08|2949.28|2941.58|33
1651726890000|2022-05-05 05:01:30|2949.43|2941.73|2949.65|2941.95|2949.8|2942.1|2949.43|2941.73|21
1651726900000|2022-05-05 05:01:40|2949.66|2941.96|2949.47|2941.77|2949.71|2942.01|2949.44|2941.74|24
1651726910000|2022-05-05 05:01:50|2949.5|2941.8|2949.35|2941.65|2949.54|2941.84|2949.29|2941.59|20
1651726920000|2022-05-05 05:02:00|2949.37|2941.67|2949.39|2941.69|2949.39|2941.69|2949.29|2941.59|15
1651726930000|2022-05-05 05:02:10|2949.32|2941.62|2949.37|2941.67|2949.39|2941.69|2949.32|2941.62|4
1651726940000|2022-05-05 05:02:20|2949.34|2941.64|2949.32|2941.62|2949.37|2941.67|2949.27|2941.57|17
1651726950000|2022-05-05 05:02:30|2949.29|2941.59|2948.87|2941.17|2949.56|2941.86|2948.48|2940.78|27
1651726960000|2022-05-05 05:02:40|2948.48|2940.78|2948.04|2940.34|2948.9|2941.2|2947.91|2940.21|23
1651726970000|2022-05-05 05:02:50|2948.03|2940.33|2948.22|2940.52|2948.22|2940.52|2947.97|2940.27|17
1651726980000|2022-05-05 05:03:00|2948.19|2940.49|2948.42|2940.72|2948.42|2940.72|2948.01|2940.31|29
1651726990000|2022-05-05 05:03:10|2948.43|2940.73|2948.37|2940.67|2948.43|2940.73|2948.12|2940.42|21
1651727000000|2022-05-05 05:03:20|2948.39|2940.69|2948.33|2940.63|2948.39|2940.69|2948.31|2940.61|24
1651727010000|2022-05-05 05:03:30|2948.34|2940.64|2948.39|2940.69|2948.39|2940.69|2948.31|2940.61|23
1651727020000|2022-05-05 05:03:40|2948.46|2940.76|2948.64|2940.94|2948.66|2940.96|2948.36|2940.66|28
1651727030000|2022-05-05 05:03:50|2948.6|2940.9|2948.5|2940.8|2948.75|2941.05|2948.26|2940.56|27
1651727040000|2022-05-05 05:04:00|2948.54|2940.84|2948.96|2941.26|2949.03|2941.33|2948.41|2940.71|28
1651727050000|2022-05-05 05:04:10|2948.97|2941.27|2948.98|2941.28|2949.07|2941.37|2948.79|2941.09|29
1651727060000|2022-05-05 05:04:20|2949.03|2941.33|2948.81|2941.11|2949.04|2941.34|2948.75|2941.05|32
1651727070000|2022-05-05 05:04:30|2948.92|2941.22|2948.9|2941.2|2949|2941.3|2948.77|2941.07|23
1651727080000|2022-05-05 05:04:40|2948.83|2941.13|2948.99|2941.29|2949|2941.3|2948.74|2941.04|25
1651727090000|2022-05-05 05:04:50|2948.86|2941.16|2948.73|2941.03|2948.96|2941.26|2948.73|2941.03|24
1651727100000|2022-05-05 05:05:00|2948.87|2941.17|2947.99|2940.29|2948.87|2941.17|2947.86|2940.16|22
1651727110000|2022-05-05 05:05:10|2948.06|2940.36|2948|2940.3|2948.31|2940.61|2947.89|2940.19|26
1651727120000|2022-05-05 05:05:20|2948.31|2940.61|2948.22|2940.52|2948.41|2940.71|2948|2940.3|23
1651727130000|2022-05-05 05:05:30|2948.36|2940.66|2948.4|2940.7|2948.47|2940.77|2948.16|2940.46|24
1651727140000|2022-05-05 05:05:40|2948.22|2940.52|2948.35|2940.65|2948.41|2940.71|2948.22|2940.52|18
1651727150000|2022-05-05 05:05:50|2948.22|2940.52|2948.31|2940.61|2948.4|2940.7|2948.22|2940.52|20
1651727160000|2022-05-05 05:06:00|2948.03|2940.33|2948.03|2940.33|2948.33|2940.63|2948|2940.3|15
1651727170000|2022-05-05 05:06:10|2948|2940.3|2948.04|2940.34|2948.67|2940.97|2947.92|2940.22|28
1651727180000|2022-05-05 05:06:20|2948.44|2940.74|2948.33|2940.63|2948.53|2940.83|2948.04|2940.34|10
1651727190000|2022-05-05 05:06:30|2948.29|2940.59|2947.96|2940.26|2948.31|2940.61|2947.48|2939.78|25
1651727200000|2022-05-05 05:06:40|2947.91|2940.21|2947.89|2940.19|2948.06|2940.36|2947.7|2940|14
1651727210000|2022-05-05 05:06:50|2947.95|2940.25|2947.54|2939.84|2947.95|2940.25|2947.16|2939.46|20
1651727220000|2022-05-05 05:07:00|2947.57|2939.87|2947.38|2939.68|2947.66|2939.96|2946.86|2939.16|26
1651727230000|2022-05-05 05:07:10|2947.64|2939.94|2947.83|2940.13|2947.84|2940.14|2947.38|2939.68|15
1651727240000|2022-05-05 05:07:20|2947.8|2940.1|2948.03|2940.33|2948.19|2940.49|2947.55|2939.85|24
1651727250000|2022-05-05 05:07:30|2948.22|2940.52|2948.31|2940.61|2948.35|2940.65|2948|2940.3|22
1651727260000|2022-05-05 05:07:40|2948.18|2940.48|2947.79|2940.09|2948.31|2940.61|2947.79|2940.09|17
1651727270000|2022-05-05 05:07:50|2948.07|2940.37|2948.11|2940.41|2948.11|2940.41|2947.95|2940.25|18
1651727280000|2022-05-05 05:08:00|2948.06|2940.36|2948.65|2940.95|2948.65|2940.95|2948|2940.3|13
1651727290000|2022-05-05 05:08:10|2948.62|2940.92|2948.64|2940.94|2948.64|2940.94|2948.59|2940.89|4
1651727300000|2022-05-05 05:08:20|2948.66|2940.96|2948.62|2940.92|2948.66|2940.96|2948.62|2940.92|3
1651727310000|2022-05-05 05:08:30|2948.63|2940.93|2948.61|2940.91|2948.63|2940.93|2948.61|2940.91|3
1651727320000|2022-05-05 05:08:40|2948.75|2941.05|2948.21|2940.51|2948.79|2941.09|2948.21|2940.51|11
1651727330000|2022-05-05 05:08:50|2948.09|2940.39|2948.25|2940.55|2948.25|2940.55|2948.09|2940.39|3
1651727340000|2022-05-05 05:09:00|2948.19|2940.49|2946.89|2939.19|2948.25|2940.55|2946.89|2939.19|16
1651727350000|2022-05-05 05:09:10|2946.82|2939.12|2946.78|2939.08|2947.23|2939.53|2946.78|2939.08|16
1651727360000|2022-05-05 05:09:20|2947.03|2939.33|2947.1|2939.4|2947.2|2939.5|2946.89|2939.19|12
1651727370000|2022-05-05 05:09:30|2947.08|2939.38|2947.05|2939.35|2947.22|2939.52|2946.92|2939.22|20
1651727380000|2022-05-05 05:09:40|2947.22|2939.52|2947.05|2939.35|2947.22|2939.52|2947.05|2939.35|4
1651727390000|2022-05-05 05:09:50|2947.14|2939.44|2946.99|2939.29|2947.15|2939.45|2946.99|2939.29|12
1651727400000|2022-05-05 05:10:00|2947.07|2939.37|2947.67|2939.97|2947.67|2939.97|2946.58|2938.88|27
1651727410000|2022-05-05 05:10:10|2947.63|2939.93|2947.62|2939.92|2947.63|2939.93|2947.57|2939.87|12
1651727420000|2022-05-05 05:10:20|2947.61|2939.91|2947.6|2939.9|2947.62|2939.92|2947.56|2939.86|11
1651727430000|2022-05-05 05:10:30|2947.58|2939.88|2947.52|2939.82|2947.63|2939.93|2947.13|2939.43|17
1651727440000|2022-05-05 05:10:40|2947.58|2939.88|2947.54|2939.84|2947.6|2939.9|2947.13|2939.43|11
1651727450000|2022-05-05 05:10:50|2947.53|2939.83|2947.1|2939.4|2947.62|2939.92|2947.1|2939.4|21
1651727460000|2022-05-05 05:11:00|2947.51|2939.81|2947.07|2939.37|2947.51|2939.81|2947.07|2939.37|21
1651727470000|2022-05-05 05:11:10|2947.03|2939.33|2947.04|2939.34|2947.56|2939.86|2946.86|2939.16|19
1651727480000|2022-05-05 05:11:20|2947.07|2939.37|2946.97|2939.27|2947.07|2939.37|2946.95|2939.25|7
1651727490000|2022-05-05 05:11:30|2946.9|2939.2|2946.9|2939.2|2947.02|2939.32|2946.9|2939.2|5
1651727500000|2022-05-05 05:11:40|2946.95|2939.25|2946.95|2939.25|2946.97|2939.27|2946.95|2939.25|3
1651727510000|2022-05-05 05:11:50|2946.9|2939.2|2946.95|2939.25|2946.97|2939.27|2946.9|2939.2|5
1651727520000|2022-05-05 05:12:00|2946.97|2939.27|2946.86|2939.16|2946.97|2939.27|2946.83|2939.13|14
1651727530000|2022-05-05 05:12:10|2947.02|2939.32|2946.97|2939.27|2947.02|2939.32|2946.97|2939.27|2
1651727540000|2022-05-05 05:12:20|2946.84|2939.14|2946.97|2939.27|2946.97|2939.27|2946.84|2939.14|5
1651727550000|2022-05-05 05:12:30|2946.95|2939.25|2946.86|2939.16|2947|2939.3|2946.75|2939.05|26
1651727560000|2022-05-05 05:12:40|2946.96|2939.26|2946.88|2939.18|2947|2939.3|2946.73|2939.03|26
1651727570000|2022-05-05 05:12:50|2946.89|2939.19|2946.91|2939.21|2947|2939.3|2946.68|2938.98|21
1651727580000|2022-05-05 05:13:00|2946.92|2939.22|2947.18|2939.48|2947.47|2939.77|2946.78|2939.08|21
1651727590000|2022-05-05 05:13:10|2947.51|2939.81|2947.5|2939.8|2947.51|2939.81|2947.1|2939.4|12
1651727600000|2022-05-05 05:13:20|2947.13|2939.43|2947.83|2940.13|2948.1|2940.4|2947.07|2939.37|19
1651727610000|2022-05-05 05:13:30|2947.78|2940.08|2948.09|2940.39|2948.11|2940.41|2947.39|2939.69|18
1651727620000|2022-05-05 05:13:40|2948.11|2940.41|2948.45|2940.75|2948.46|2940.76|2947.83|2940.13|20
1651727630000|2022-05-05 05:13:50|2948.02|2940.32|2948.74|2941.04|2948.74|2941.04|2947.99|2940.29|24
1651727640000|2022-05-05 05:14:00|2948.76|2941.06|2949.42|2941.72|2949.42|2941.72|2948.72|2941.02|25
1651727650000|2022-05-05 05:14:10|2949.46|2941.76|2949.3|2941.6|2949.68|2941.98|2949.18|2941.48|30
1651727660000|2022-05-05 05:14:20|2949.29|2941.59|2949.37|2941.67|2949.51|2941.81|2949.07|2941.37|22
1651727670000|2022-05-05 05:14:30|2949.19|2941.49|2949.37|2941.67|2949.37|2941.67|2949.19|2941.49|4
1651727680000|2022-05-05 05:14:40|2949.34|2941.64|2949.41|2941.71|2949.41|2941.71|2949.19|2941.49|8
1651727690000|2022-05-05 05:14:50|2949.35|2941.65|2949.45|2941.75|2949.56|2941.86|2949.09|2941.39|16
1651727700000|2022-05-05 05:15:00|2949.56|2941.86|2950.15|2942.45|2950.15|2942.45|2949.46|2941.76|16
1651727710000|2022-05-05 05:15:10|2950.09|2942.39|2950.75|2943.05|2950.9|2943.2|2950.09|2942.39|24
1651727720000|2022-05-05 05:15:20|2950.77|2943.07|2953|2945.3|2953|2945.3|2950.77|2943.07|31
1651727730000|2022-05-05 05:15:30|2953.03|2945.33|2953.85|2946.15|2954.7|2947|2953.03|2945.33|32
1651727740000|2022-05-05 05:15:40|2953.37|2945.67|2952.48|2944.78|2953.79|2946.09|2952.32|2944.62|35
1651727750000|2022-05-05 05:15:50|2952.46|2944.76|2952.25|2944.55|2952.5|2944.8|2952|2944.3|22
1651727760000|2022-05-05 05:16:00|2952.23|2944.53|2952.22|2944.52|2952.23|2944.53|2952.22|2944.52|4
1651727770000|2022-05-05 05:16:10|2952.28|2944.58|2952.32|2944.62|2952.38|2944.68|2952.26|2944.56|12
1651727780000|2022-05-05 05:16:20|2952.33|2944.63|2952.61|2944.91|2953.34|2945.64|2952.32|2944.62|26
1651727790000|2022-05-05 05:16:30|2952.62|2944.92|2952.45|2944.75|2952.62|2944.92|2952.22|2944.52|13
1651727800000|2022-05-05 05:16:40|2952.43|2944.73|2953.38|2945.68|2953.38|2945.68|2952.39|2944.69|15
1651727810000|2022-05-05 05:16:50|2953.25|2945.55|2953.38|2945.68|2953.7|2946|2953.24|2945.54|37
1651727820000|2022-05-05 05:17:00|2953.4|2945.7|2952.74|2945.04|2953.5|2945.8|2952.74|2945.04|34
1651727830000|2022-05-05 05:17:10|2952.75|2945.05|2952.77|2945.07|2952.81|2945.11|2952.69|2944.99|14
1651727840000|2022-05-05 05:17:20|2952.73|2945.03|2952.71|2945.01|2952.79|2945.09|2952.53|2944.83|5
1651727850000|2022-05-05 05:17:30|2952.72|2945.02|2952.64|2944.94|2952.74|2945.04|2952.5|2944.8|8
1651727860000|2022-05-05 05:17:40|2952.55|2944.85|2952.52|2944.82|2952.65|2944.95|2952.51|2944.81|9
1651727870000|2022-05-05 05:17:50|2952.53|2944.83|2952.15|2944.45|2952.53|2944.83|2952.15|2944.45|7
1651727880000|2022-05-05 05:18:00|2952.14|2944.44|2951.56|2943.86|2952.14|2944.44|2951.56|2943.86|17
1651727890000|2022-05-05 05:18:10|2951.62|2943.92|2951.55|2943.85|2951.67|2943.97|2951.55|2943.85|19
1651727900000|2022-05-05 05:18:20|2951.44|2943.74|2951.72|2944.02|2951.83|2944.13|2951.38|2943.68|29
1651727910000|2022-05-05 05:18:30|2951.84|2944.14|2952.44|2944.74|2952.56|2944.86|2951.72|2944.02|28
1651727920000|2022-05-05 05:18:40|2952.43|2944.73|2952.69|2944.99|2952.72|2945.02|2952.34|2944.64|23
1651727930000|2022-05-05 05:18:50|2952.67|2944.97|2952.26|2944.56|2952.67|2944.97|2952.03|2944.33|24
1651727940000|2022-05-05 05:19:00|2952.16|2944.46|2952.11|2944.41|2952.43|2944.73|2952.09|2944.39|29
1651727950000|2022-05-05 05:19:10|2952.12|2944.42|2952.17|2944.47|2952.39|2944.69|2952.09|2944.39|21
1651727960000|2022-05-05 05:19:20|2952.12|2944.42|2952.18|2944.48|2952.18|2944.48|2952.12|2944.42|7
1651727970000|2022-05-05 05:19:30|2952.16|2944.46|2951.9|2944.2|2952.42|2944.72|2951.6|2943.9|36
1651727980000|2022-05-05 05:19:40|2951.84|2944.14|2951.84|2944.14|2951.9|2944.2|2951.76|2944.06|29
1651727990000|2022-05-05 05:19:50|2951.86|2944.16|2951.84|2944.14|2951.9|2944.2|2951.8|2944.1|18
1651728000000|2022-05-05 05:20:00|2951.82|2944.12|2951.71|2944.01|2951.89|2944.19|2951.58|2943.88|17
1651728010000|2022-05-05 05:20:10|2951.7|2944|2951.37|2943.67|2951.71|2944.01|2951.36|2943.66|11
1651728020000|2022-05-05 05:20:20|2951.46|2943.76|2951.36|2943.66|2951.46|2943.76|2951.22|2943.52|12
1651728030000|2022-05-05 05:20:30|2951.37|2943.67|2950.03|2942.33|2951.38|2943.68|2950.03|2942.33|31
1651728040000|2022-05-05 05:20:40|2950.05|2942.35|2950.11|2942.41|2950.18|2942.48|2950.05|2942.35|15
1651728050000|2022-05-05 05:20:50|2950.12|2942.42|2950.17|2942.47|2950.18|2942.48|2950.05|2942.35|13
1651728060000|2022-05-05 05:21:00|2950.21|2942.51|2951.08|2943.38|2951.25|2943.55|2950.17|2942.47|24
1651728070000|2022-05-05 05:21:10|2951.05|2943.35|2950.16|2942.46|2951.05|2943.35|2950.09|2942.39|26
1651728080000|2022-05-05 05:21:20|2950.15|2942.45|2949.71|2942.01|2950.3|2942.6|2949.64|2941.94|25
1651728090000|2022-05-05 05:21:30|2949.74|2942.04|2949.78|2942.08|2949.9|2942.2|2949.71|2942.01|21
1651728100000|2022-05-05 05:21:40|2949.94|2942.24|2949.81|2942.11|2949.94|2942.24|2949.8|2942.1|12
1651728110000|2022-05-05 05:21:50|2949.79|2942.09|2948.33|2940.63|2949.79|2942.09|2948.3|2940.6|33
1651728120000|2022-05-05 05:22:00|2948.35|2940.65|2948.3|2940.6|2948.35|2940.65|2948.29|2940.59|13
1651728130000|2022-05-05 05:22:10|2948.22|2940.52|2948.23|2940.53|2948.25|2940.55|2948.22|2940.52|3
1651728140000|2022-05-05 05:22:20|2948.22|2940.52|2948.2|2940.5|2948.23|2940.53|2948.2|2940.5|6
1651728150000|2022-05-05 05:22:30|2948.19|2940.49|2949.78|2942.08|2949.9|2942.2|2948.11|2940.41|29
1651728160000|2022-05-05 05:22:40|2949.79|2942.09|2949.28|2941.58|2949.79|2942.09|2949.18|2941.48|18
1651728170000|2022-05-05 05:22:50|2949.7|2942|2948.61|2940.91|2950.01|2942.31|2948.55|2940.85|28
1651728180000|2022-05-05 05:23:00|2948.67|2940.97|2947.3|2939.6|2948.67|2940.97|2947.15|2939.45|34
1651728190000|2022-05-05 05:23:10|2947.14|2939.44|2947.18|2939.48|2947.86|2940.16|2946.95|2939.25|31
1651728200000|2022-05-05 05:23:20|2947.19|2939.49|2946.48|2938.78|2947.2|2939.5|2946.38|2938.68|19
1651728210000|2022-05-05 05:23:30|2946.46|2938.76|2944.97|2937.27|2946.54|2938.84|2944.94|2937.24|33
1651728220000|2022-05-05 05:23:40|2945.11|2937.41|2945.8|2938.1|2945.96|2938.26|2945.04|2937.34|29
1651728230000|2022-05-05 05:23:50|2945.79|2938.09|2945.61|2937.91|2945.87|2938.17|2945.57|2937.87|18
1651728240000|2022-05-05 05:24:00|2945.62|2937.92|2945.28|2937.58|2946|2938.3|2945.28|2937.58|17
1651728250000|2022-05-05 05:24:10|2945.37|2937.67|2945.12|2937.42|2945.41|2937.71|2945.12|2937.42|16
1651728260000|2022-05-05 05:24:20|2945.17|2937.47|2944.78|2937.08|2945.25|2937.55|2944.36|2936.66|21
1651728270000|2022-05-05 05:24:30|2944.77|2937.07|2944.91|2937.21|2945.08|2937.38|2944.77|2937.07|13
1651728280000|2022-05-05 05:24:40|2944.83|2937.13|2944.9|2937.2|2944.91|2937.21|2944.71|2937.01|17
1651728290000|2022-05-05 05:24:50|2944.77|2937.07|2945|2937.3|2945.08|2937.38|2944.74|2937.04|31
1651728300000|2022-05-05 05:25:00|2944.94|2937.24|2945.05|2937.35|2945.12|2937.42|2944.89|2937.19|18
1651728310000|2022-05-05 05:25:10|2944.94|2937.24|2944.99|2937.29|2945.03|2937.33|2944.94|2937.24|7
1651728320000|2022-05-05 05:25:20|2945.08|2937.38|2944.15|2936.45|2945.08|2937.38|2944.14|2936.44|25
1651728330000|2022-05-05 05:25:30|2944.28|2936.58|2944.84|2937.14|2944.84|2937.14|2944.28|2936.58|29
1651728340000|2022-05-05 05:25:40|2944.85|2937.15|2944.9|2937.2|2944.92|2937.22|2944.76|2937.06|13
1651728350000|2022-05-05 05:25:50|2944.88|2937.18|2944.91|2937.21|2945|2937.3|2944.81|2937.11|9
1651728370000|2022-05-05 05:26:10|2944.99|2937.29|2944.99|2937.29|2945.1|2937.4|2944.99|2937.29|10
1651728380000|2022-05-05 05:26:20|2945|2937.3|2945.03|2937.33|2945.06|2937.36|2944.99|2937.29|9
1651728390000|2022-05-05 05:26:30|2945.02|2937.32|2945.05|2937.35|2945.05|2937.35|2945.01|2937.31|14
1651728400000|2022-05-05 05:26:40|2945.02|2937.32|2945.06|2937.36|2945.06|2937.36|2945.01|2937.31|7
1651728410000|2022-05-05 05:26:50|2945.01|2937.31|2945.08|2937.38|2945.11|2937.41|2945.01|2937.31|10
1651728420000|2022-05-05 05:27:00|2945.11|2937.41|2945.21|2937.51|2945.49|2937.79|2945.03|2937.33|16
1651728430000|2022-05-05 05:27:10|2944.79|2937.09|2945.13|2937.43|2945.21|2937.51|2944.79|2937.09|10
1651728440000|2022-05-05 05:27:20|2945.1|2937.4|2944.86|2937.16|2945.24|2937.54|2944.38|2936.68|19
1651728450000|2022-05-05 05:27:30|2944.67|2936.97|2944.67|2936.97|2944.91|2937.21|2944.28|2936.58|11
1651728460000|2022-05-05 05:27:40|2944.53|2936.83|2944.53|2936.83|2944.56|2936.86|2944.34|2936.64|8
1651728470000|2022-05-05 05:27:50|2944.35|2936.65|2944.23|2936.53|2944.38|2936.68|2944.16|2936.46|21
1651728480000|2022-05-05 05:28:00|2944.33|2936.63|2944.17|2936.47|2944.45|2936.75|2944.1|2936.4|18
1651728490000|2022-05-05 05:28:10|2944.2|2936.5|2944.12|2936.42|2944.21|2936.51|2943.83|2936.13|15
1651728500000|2022-05-05 05:28:20|2944.13|2936.43|2943.98|2936.28|2944.22|2936.52|2943.88|2936.18|17
1651728510000|2022-05-05 05:28:30|2943.97|2936.27|2944.07|2936.37|2944.16|2936.46|2943.97|2936.27|6
1651728520000|2022-05-05 05:28:40|2944.18|2936.48|2944.18|2936.48|2944.19|2936.49|2944.06|2936.36|9
1651728530000|2022-05-05 05:28:50|2944.17|2936.47|2944.18|2936.48|2944.18|2936.48|2944.06|2936.36|6
1651728540000|2022-05-05 05:29:00|2944.07|2936.37|2944.05|2936.35|2944.18|2936.48|2944.05|2936.35|5
1651728550000|2022-05-05 05:29:10|2944.17|2936.47|2944.03|2936.33|2944.18|2936.48|2944.03|2936.33|12
1651728560000|2022-05-05 05:29:20|2944.14|2936.44|2944.13|2936.43|2944.14|2936.44|2944.03|2936.33|8
1651728570000|2022-05-05 05:29:30|2944.12|2936.42|2944.13|2936.43|2944.13|2936.43|2943.96|2936.26|10
1651728580000|2022-05-05 05:29:40|2944.12|2936.42|2944.13|2936.43|2944.13|2936.43|2943.94|2936.24|13
1651728590000|2022-05-05 05:29:50|2943.96|2936.26|2943.99|2936.29|2944.46|2936.76|2943.62|2935.92|28
1651728600000|2022-05-05 05:30:00|2943.84|2936.14|2944.01|2936.31|2944.46|2936.76|2943.84|2936.14|27
1651728610000|2022-05-05 05:30:10|2943.98|2936.28|2943.95|2936.25|2944.12|2936.42|2943.82|2936.12|19
1651728620000|2022-05-05 05:30:20|2943.82|2936.12|2943.86|2936.16|2944.14|2936.44|2943.8|2936.1|24
1651728630000|2022-05-05 05:30:30|2943.83|2936.13|2944.05|2936.35|2944.09|2936.39|2943.83|2936.13|3
1651728640000|2022-05-05 05:30:40|2943.99|2936.29|2944.02|2936.32|2944.02|2936.32|2943.85|2936.15|5
1651728650000|2022-05-05 05:30:50|2943.88|2936.18|2943.59|2935.89|2944.46|2936.76|2942.98|2935.28|27
1651728660000|2022-05-05 05:31:00|2943.37|2935.67|2943.42|2935.72|2943.91|2936.21|2942.98|2935.28|23
1651728670000|2022-05-05 05:31:10|2943.4|2935.7|2942.16|2934.46|2943.4|2935.7|2942.14|2934.44|19
1651728680000|2022-05-05 05:31:20|2942.18|2934.48|2942.18|2934.48|2942.58|2934.88|2942.08|2934.38|26
1651728690000|2022-05-05 05:31:30|2942.14|2934.44|2942.18|2934.48|2942.68|2934.98|2942.14|2934.44|16
1651728700000|2022-05-05 05:31:40|2942.31|2934.61|2942.11|2934.41|2942.41|2934.71|2942.07|2934.37|17
1651728710000|2022-05-05 05:31:50|2942.12|2934.42|2941.27|2933.57|2942.37|2934.67|2940.99|2933.29|22
1651728720000|2022-05-05 05:32:00|2940.99|2933.29|2941.49|2933.79|2942.7|2935|2940.99|2933.29|20
1651728730000|2022-05-05 05:32:10|2941.38|2933.68|2941.72|2934.02|2942.2|2934.5|2941|2933.3|21
1651728740000|2022-05-05 05:32:20|2941.93|2934.23|2941.75|2934.05|2942.65|2934.95|2941.66|2933.96|15
1651728750000|2022-05-05 05:32:30|2942.02|2934.32|2941.66|2933.96|2942.02|2934.32|2941.57|2933.87|9
1651728760000|2022-05-05 05:32:40|2941.8|2934.1|2941.87|2934.17|2941.87|2934.17|2941.58|2933.88|14
1651728770000|2022-05-05 05:32:50|2941.69|2933.99|2941.78|2934.08|2941.87|2934.17|2941.68|2933.98|6
1651728780000|2022-05-05 05:33:00|2941.74|2934.04|2941.74|2934.04|2941.76|2934.06|2941.74|2934.04|4
1651728790000|2022-05-05 05:33:10|2941.76|2934.06|2941.72|2934.02|2941.76|2934.06|2941.65|2933.95|8
1651728800000|2022-05-05 05:33:20|2941.66|2933.96|2941.67|2933.97|2941.7|2934|2941.66|2933.96|4
1651728810000|2022-05-05 05:33:30|2941.7|2934|2941.7|2934|2941.7|2934|2941.7|2934|1
1651728820000|2022-05-05 05:33:40|2941.71|2934.01|2942.08|2934.38|2942.08|2934.38|2941.71|2934.01|6
1651728830000|2022-05-05 05:33:50|2942.11|2934.41|2940.8|2933.1|2942.31|2934.61|2940.8|2933.1|30
1651728840000|2022-05-05 05:34:00|2941.15|2933.45|2941.02|2933.32|2941.2|2933.5|2940.8|2933.1|12
1651728850000|2022-05-05 05:34:10|2940.96|2933.26|2941.84|2934.14|2942.08|2934.38|2940.89|2933.19|21
1651728860000|2022-05-05 05:34:20|2941.8|2934.1|2941.79|2934.09|2941.88|2934.18|2941.79|2934.09|10
1651728870000|2022-05-05 05:34:30|2941.78|2934.08|2941.91|2934.21|2942.12|2934.42|2941.66|2933.96|24
1651728880000|2022-05-05 05:34:40|2941.89|2934.19|2941.91|2934.21|2942.13|2934.43|2941.77|2934.07|26
1651728890000|2022-05-05 05:34:50|2941.9|2934.2|2942|2934.3|2942.05|2934.35|2941.75|2934.05|18
1651728900000|2022-05-05 05:35:00|2942.03|2934.33|2941.62|2933.92|2942.14|2934.44|2941.6|2933.9|28
1651728910000|2022-05-05 05:35:10|2941.6|2933.9|2941.47|2933.77|2941.66|2933.96|2941.19|2933.49|20
1651728920000|2022-05-05 05:35:20|2941.2|2933.5|2941.1|2933.4|2941.35|2933.65|2941.01|2933.31|11
1651728930000|2022-05-05 05:35:30|2941.01|2933.31|2940.37|2932.67|2941.01|2933.31|2940.37|2932.67|10
1651728940000|2022-05-05 05:35:40|2940.31|2932.61|2940.03|2932.33|2940.31|2932.61|2940.03|2932.33|2
1651728950000|2022-05-05 05:35:50|2940.22|2932.52|2940.67|2932.97|2940.67|2932.97|2940.03|2932.33|16
1651728960000|2022-05-05 05:36:00|2940.6|2932.9|2939.89|2932.19|2940.67|2932.97|2939.59|2931.89|32
1651728970000|2022-05-05 05:36:10|2939.84|2932.14|2940.5|2932.8|2940.5|2932.8|2939.6|2931.9|26
1651728980000|2022-05-05 05:36:20|2940.7|2933|2940.42|2932.72|2940.7|2933|2940.07|2932.37|25
1651728990000|2022-05-05 05:36:30|2940.38|2932.68|2940.18|2932.48|2940.6|2932.9|2939.89|2932.19|20
1651729000000|2022-05-05 05:36:40|2940.26|2932.56|2940.07|2932.37|2940.37|2932.67|2940.05|2932.35|18
1651729010000|2022-05-05 05:36:50|2940.08|2932.38|2940.07|2932.37|2940.29|2932.59|2940.07|2932.37|11
1651729020000|2022-05-05 05:37:00|2940.05|2932.35|2940.63|2932.93|2940.77|2933.07|2940.05|2932.35|19
1651729030000|2022-05-05 05:37:10|2940.55|2932.85|2940.28|2932.58|2940.62|2932.92|2940.24|2932.54|18
1651729040000|2022-05-05 05:37:20|2940.27|2932.57|2940.39|2932.69|2940.4|2932.7|2940.27|2932.57|18
1651729050000|2022-05-05 05:37:30|2940.36|2932.66|2940.08|2932.38|2940.36|2932.66|2939.88|2932.18|26
1651729060000|2022-05-05 05:37:40|2940.02|2932.32|2939.97|2932.27|2940.12|2932.42|2939.97|2932.27|12
1651729070000|2022-05-05 05:37:50|2940.01|2932.31|2939.65|2931.95|2940.06|2932.36|2939.34|2931.64|18
1651729080000|2022-05-05 05:38:00|2939.64|2931.94|2939.3|2931.6|2939.64|2931.94|2939.05|2931.35|24
1651729090000|2022-05-05 05:38:10|2939.26|2931.56|2939.58|2931.88|2939.61|2931.91|2939.19|2931.49|20
1651729100000|2022-05-05 05:38:20|2939.64|2931.94|2939.4|2931.7|2939.8|2932.1|2939.4|2931.7|22
1651729110000|2022-05-05 05:38:30|2939.38|2931.68|2938.86|2931.16|2939.41|2931.71|2938.53|2930.83|14
1651729120000|2022-05-05 05:38:40|2938.88|2931.18|2938.83|2931.13|2938.89|2931.19|2938.74|2931.04|15
1651729130000|2022-05-05 05:38:50|2938.79|2931.09|2938.48|2930.78|2938.89|2931.19|2937.83|2930.13|24
1651729140000|2022-05-05 05:39:00|2938.49|2930.79|2938.61|2930.91|2938.93|2931.23|2938.49|2930.79|12
1651729150000|2022-05-05 05:39:10|2938.54|2930.84|2938.12|2930.42|2938.76|2931.06|2938.12|2930.42|7
1651729160000|2022-05-05 05:39:20|2938.61|2930.91|2938.64|2930.94|2939.08|2931.38|2938.03|2930.33|14
1651729170000|2022-05-05 05:39:30|2938.86|2931.16|2938.38|2930.68|2939.01|2931.31|2938.07|2930.37|20
1651729180000|2022-05-05 05:39:40|2938.4|2930.7|2938.43|2930.73|2938.56|2930.86|2938.25|2930.55|16
1651729190000|2022-05-05 05:39:50|2938.34|2930.64|2937.81|2930.11|2938.6|2930.9|2937.81|2930.11|26
1651729200000|2022-05-05 05:40:00|2938.13|2930.43|2937.85|2930.15|2938.34|2930.64|2937.49|2929.79|19
1651729210000|2022-05-05 05:40:10|2938.13|2930.43|2937.51|2929.81|2938.13|2930.43|2937.28|2929.58|13
1651729220000|2022-05-05 05:40:20|2938.19|2930.49|2938.19|2930.49|2938.19|2930.49|2937.41|2929.71|12
1651729230000|2022-05-05 05:40:30|2937.49|2929.79|2936.37|2928.67|2937.65|2929.95|2936.06|2928.36|24
1651729240000|2022-05-05 05:40:40|2936.55|2928.85|2935.23|2927.53|2936.55|2928.85|2934.7|2927|20
1651729250000|2022-05-05 05:40:50|2935.18|2927.48|2935.18|2927.48|2935.63|2927.93|2933.33|2925.63|35
1651729260000|2022-05-05 05:41:00|2935.05|2927.35|2934.98|2927.28|2935.18|2927.48|2934.95|2927.25|13
1651729270000|2022-05-05 05:41:10|2935.01|2927.31|2935.97|2928.27|2936.14|2928.44|2935.01|2927.31|19
1651729280000|2022-05-05 05:41:20|2935.95|2928.25|2936.11|2928.41|2936.14|2928.44|2935.89|2928.19|13
1651729290000|2022-05-05 05:41:30|2936.05|2928.35|2936.2|2928.5|2936.21|2928.51|2935.78|2928.08|27
1651729300000|2022-05-05 05:41:40|2936.21|2928.51|2936.38|2928.68|2936.39|2928.69|2936.17|2928.47|8
1651729310000|2022-05-05 05:41:50|2936.39|2928.69|2937.27|2929.57|2937.27|2929.57|2936.39|2928.69|27
1651729320000|2022-05-05 05:42:00|2937.15|2929.45|2938.9|2931.2|2938.9|2931.2|2937.15|2929.45|30
1651729330000|2022-05-05 05:42:10|2938.98|2931.28|2939.26|2931.56|2939.57|2931.87|2938.98|2931.28|33
1651729340000|2022-05-05 05:42:20|2939.27|2931.57|2939.37|2931.67|2939.4|2931.7|2939.26|2931.56|18
1651729350000|2022-05-05 05:42:30|2939.39|2931.69|2939.12|2931.42|2940.17|2932.47|2938.96|2931.26|19
1651729360000|2022-05-05 05:42:40|2939.13|2931.43|2940.71|2933.01|2941.18|2933.48|2939.13|2931.43|24
1651729370000|2022-05-05 05:42:50|2940.7|2933|2939.69|2931.99|2940.75|2933.05|2939.69|2931.99|21
1651729380000|2022-05-05 05:43:00|2939.68|2931.98|2939.93|2932.23|2939.96|2932.26|2939.51|2931.81|31
1651729390000|2022-05-05 05:43:10|2940.1|2932.4|2940.04|2932.34|2940.1|2932.4|2939.65|2931.95|25
1651729400000|2022-05-05 05:43:20|2940.02|2932.32|2939.7|2932|2940.03|2932.33|2939.7|2932|19
1651729410000|2022-05-05 05:43:30|2939.78|2932.08|2939.97|2932.27|2940.01|2932.31|2939.78|2932.08|21
1651729420000|2022-05-05 05:43:40|2939.98|2932.28|2939.99|2932.29|2940.13|2932.43|2939.96|2932.26|20
1651729430000|2022-05-05 05:43:50|2939.98|2932.28|2939.75|2932.05|2939.98|2932.28|2939.74|2932.04|13
1651729440000|2022-05-05 05:44:00|2939.85|2932.15|2939.85|2932.15|2939.85|2932.15|2939.75|2932.05|11
1651729450000|2022-05-05 05:44:10|2939.75|2932.05|2939.85|2932.15|2939.85|2932.15|2939.75|2932.05|6
1651729460000|2022-05-05 05:44:20|2939.84|2932.14|2939.33|2931.63|2939.84|2932.14|2939.33|2931.63|8
1651729470000|2022-05-05 05:44:30|2939.3|2931.6|2939.12|2931.42|2939.92|2932.22|2938.43|2930.73|25
1651729480000|2022-05-05 05:44:40|2939.05|2931.35|2939.09|2931.39|2939.92|2932.22|2938.43|2930.73|21
1651729490000|2022-05-05 05:44:50|2939.12|2931.42|2939.01|2931.31|2939.12|2931.42|2938.92|2931.22|20
1651729500000|2022-05-05 05:45:00|2939.19|2931.49|2937.8|2930.1|2939.19|2931.49|2937.44|2929.74|24
1651729510000|2022-05-05 05:45:10|2937.93|2930.23|2937.95|2930.25|2937.95|2930.25|2937.76|2930.06|7
1651729520000|2022-05-05 05:45:20|2938.12|2930.42|2938.71|2931.01|2938.71|2931.01|2938.12|2930.42|18
1651729530000|2022-05-05 05:45:30|2938.77|2931.07|2939.17|2931.47|2939.17|2931.47|2938.62|2930.92|18
1651729540000|2022-05-05 05:45:40|2939.24|2931.54|2939.62|2931.92|2939.81|2932.11|2939.24|2931.54|30
1651729550000|2022-05-05 05:45:50|2939.64|2931.94|2940.45|2932.75|2940.45|2932.75|2939.63|2931.93|25
1651729560000|2022-05-05 05:46:00|2940.52|2932.82|2940.17|2932.47|2940.71|2933.01|2939.95|2932.25|28
1651729570000|2022-05-05 05:46:10|2939.95|2932.25|2939.75|2932.05|2940.18|2932.48|2939.34|2931.64|22
1651729580000|2022-05-05 05:46:20|2939.82|2932.12|2939.01|2931.31|2939.82|2932.12|2938.96|2931.26|6
1651729590000|2022-05-05 05:46:30|2939.03|2931.33|2938.96|2931.26|2939.28|2931.58|2938.92|2931.22|25
1651729600000|2022-05-05 05:46:40|2938.94|2931.24|2939.04|2931.34|2939.41|2931.71|2938.94|2931.24|24
1651729610000|2022-05-05 05:46:50|2938.94|2931.24|2938.89|2931.19|2939.09|2931.39|2938.7|2931|15
1651729620000|2022-05-05 05:47:00|2938.94|2931.24|2938.56|2930.86|2938.94|2931.24|2938.33|2930.63|26
1651729630000|2022-05-05 05:47:10|2938.94|2931.24|2938.94|2931.24|2938.94|2931.24|2938.28|2930.58|22
1651729640000|2022-05-05 05:47:20|2938.42|2930.72|2938.48|2930.78|2938.63|2930.93|2938|2930.3|17
1651729650000|2022-05-05 05:47:30|2938.47|2930.77|2937.62|2929.92|2938.47|2930.77|2937.62|2929.92|24
1651729660000|2022-05-05 05:47:40|2937.87|2930.17|2937.25|2929.55|2937.87|2930.17|2937.17|2929.47|21
1651729670000|2022-05-05 05:47:50|2937.44|2929.74|2937.53|2929.83|2937.86|2930.16|2937.36|2929.66|22
1651729680000|2022-05-05 05:48:00|2937.55|2929.85|2936.86|2929.16|2937.86|2930.16|2936.86|2929.16|21
1651729690000|2022-05-05 05:48:10|2937.56|2929.86|2935.89|2928.19|2937.56|2929.86|2935.89|2928.19|19
1651729700000|2022-05-05 05:48:20|2936.26|2928.56|2937.25|2929.55|2937.25|2929.55|2935.89|2928.19|27
1651729710000|2022-05-05 05:48:30|2937.3|2929.6|2937.23|2929.53|2937.83|2930.13|2936.66|2928.96|29
1651729720000|2022-05-05 05:48:40|2936.88|2929.18|2937.53|2929.83|2937.53|2929.83|2936.78|2929.08|27
1651729730000|2022-05-05 05:48:50|2936.97|2929.27|2937.66|2929.96|2937.66|2929.96|2936.92|2929.22|23
1651729740000|2022-05-05 05:49:00|2937.2|2929.5|2937.83|2930.13|2937.85|2930.15|2936.88|2929.18|24
1651729750000|2022-05-05 05:49:10|2936.97|2929.27|2937.11|2929.41|2937.66|2929.96|2936.78|2929.08|21
1651729760000|2022-05-05 05:49:20|2937.12|2929.42|2936.18|2928.48|2937.14|2929.44|2936.05|2928.35|31
1651729770000|2022-05-05 05:49:30|2936.17|2928.47|2937.38|2929.68|2937.38|2929.68|2936.04|2928.34|30
1651729780000|2022-05-05 05:49:40|2937.2|2929.5|2936.21|2928.51|2937.67|2929.97|2936.21|2928.51|30
1651729790000|2022-05-05 05:49:50|2936.55|2928.85|2936.6|2928.9|2936.91|2929.21|2936.13|2928.43|31
1651729800000|2022-05-05 05:50:00|2936.16|2928.46|2937.34|2929.64|2937.34|2929.64|2936.16|2928.46|20
1651729810000|2022-05-05 05:50:10|2937.07|2929.37|2937.07|2929.37|2937.34|2929.64|2936.4|2928.7|20
1651729820000|2022-05-05 05:50:20|2937.08|2929.38|2936.59|2928.89|2937.08|2929.38|2936.39|2928.69|21
1651729830000|2022-05-05 05:50:30|2936.81|2929.11|2936.82|2929.12|2937|2929.3|2936.59|2928.89|13
1651729840000|2022-05-05 05:50:40|2936.59|2928.89|2936.97|2929.27|2936.97|2929.27|2936.49|2928.79|18
1651729850000|2022-05-05 05:50:50|2936.95|2929.25|2936.95|2929.25|2937.09|2929.39|2936.31|2928.61|18
1651729860000|2022-05-05 05:51:00|2936.67|2928.97|2936.97|2929.27|2937.15|2929.45|2936.66|2928.96|20
1651729870000|2022-05-05 05:51:10|2936.67|2928.97|2937.04|2929.34|2937.04|2929.34|2936.66|2928.96|19
1651729880000|2022-05-05 05:51:20|2936.67|2928.97|2937.15|2929.45|2937.18|2929.48|2936.4|2928.7|19
1651729890000|2022-05-05 05:51:30|2936.68|2928.98|2936.68|2928.98|2936.68|2928.98|2936.68|2928.98|1
1651729900000|2022-05-05 05:51:40|2936.21|2928.51|2935.74|2928.04|2936.44|2928.74|2934.99|2927.29|33
1651729910000|2022-05-05 05:51:50|2935.72|2928.02|2935.98|2928.28|2935.98|2928.28|2935.72|2928.02|10
1651729920000|2022-05-05 05:52:00|2935.96|2928.26|2935.98|2928.28|2935.98|2928.28|2935.96|2928.26|2
1651729930000|2022-05-05 05:52:10|2936.03|2928.33|2936.1|2928.4|2936.22|2928.52|2935.91|2928.21|22
1651729940000|2022-05-05 05:52:20|2936.11|2928.41|2935.8|2928.1|2936.18|2928.48|2935.8|2928.1|17
1651729950000|2022-05-05 05:52:30|2935.77|2928.07|2935.63|2927.93|2935.81|2928.11|2935.63|2927.93|11
1651729960000|2022-05-05 05:52:40|2935.72|2928.02|2935.59|2927.89|2935.72|2928.02|2935.59|2927.89|7
1651729970000|2022-05-05 05:52:50|2935.6|2927.9|2935.7|2928|2935.7|2928|2935.49|2927.79|9
1651729980000|2022-05-05 05:53:00|2935.56|2927.86|2935.17|2927.47|2935.71|2928.01|2934.56|2926.86|22
1651729990000|2022-05-05 05:53:10|2935.09|2927.39|2935.31|2927.61|2935.49|2927.79|2935|2927.3|25
1651730000000|2022-05-05 05:53:20|2935.3|2927.6|2935.14|2927.44|2935.47|2927.77|2934.9|2927.2|24
1651730010000|2022-05-05 05:53:30|2935.12|2927.42|2935.26|2927.56|2935.35|2927.65|2935.12|2927.42|14
1651730020000|2022-05-05 05:53:40|2935.39|2927.69|2935.37|2927.67|2935.39|2927.69|2935.25|2927.55|11
1651730030000|2022-05-05 05:53:50|2935.38|2927.68|2935.37|2927.67|2935.48|2927.78|2935.27|2927.57|17
1651730040000|2022-05-05 05:54:00|2935.16|2927.46|2935.1|2927.4|2935.16|2927.46|2934.86|2927.16|14
1651730050000|2022-05-05 05:54:10|2935.09|2927.39|2935.17|2927.47|2935.2|2927.5|2934.99|2927.29|13
1651730060000|2022-05-05 05:54:20|2934.91|2927.21|2935.19|2927.49|2935.56|2927.86|2934.86|2927.16|18
1651730070000|2022-05-05 05:54:30|2935.08|2927.38|2935.02|2927.32|2935.56|2927.86|2934.62|2926.92|25
1651730080000|2022-05-05 05:54:40|2934.63|2926.93|2933.85|2926.15|2935.56|2927.86|2933.83|2926.13|20
1651730090000|2022-05-05 05:54:50|2933.87|2926.17|2932.75|2925.05|2934.25|2926.55|2932.73|2925.03|32
1651730100000|2022-05-05 05:55:00|2933.12|2925.42|2932.26|2924.56|2934.25|2926.55|2932|2924.3|26
1651730110000|2022-05-05 05:55:10|2931.92|2924.22|2932.13|2924.43|2932.26|2924.56|2931.41|2923.71|6
1651730120000|2022-05-05 05:55:20|2932.25|2924.55|2932.58|2924.88|2932.66|2924.96|2932.25|2924.55|8
1651730130000|2022-05-05 05:55:30|2932.62|2924.92|2933.87|2926.17|2933.87|2926.17|2932.6|2924.9|11
1651730140000|2022-05-05 05:55:40|2933.89|2926.19|2933.54|2925.84|2933.89|2926.19|2933.48|2925.78|17
1651730150000|2022-05-05 05:55:50|2933.56|2925.86|2933.42|2925.72|2933.61|2925.91|2933.22|2925.52|17
1651730160000|2022-05-05 05:56:00|2933.44|2925.74|2935.1|2927.4|2935.19|2927.49|2933.43|2925.73|25
1651730170000|2022-05-05 05:56:10|2935.19|2927.49|2934.45|2926.75|2935.19|2927.49|2934.07|2926.37|33
1651730180000|2022-05-05 05:56:20|2934.44|2926.74|2934.76|2927.06|2934.84|2927.14|2933.51|2925.81|35
1651730190000|2022-05-05 05:56:30|2934.73|2927.03|2935.64|2927.94|2935.64|2927.94|2934.73|2927.03|21
1651730200000|2022-05-05 05:56:40|2935.65|2927.95|2936.15|2928.45|2936.15|2928.45|2935.65|2927.95|14
1651730210000|2022-05-05 05:56:50|2936.14|2928.44|2936.1|2928.4|2936.19|2928.49|2936.1|2928.4|5
1651730220000|2022-05-05 05:57:00|2936.12|2928.42|2936.97|2929.27|2936.99|2929.29|2936.02|2928.32|19
1651730230000|2022-05-05 05:57:10|2936.96|2929.26|2937.36|2929.66|2937.55|2929.85|2936.96|2929.26|21
1651730240000|2022-05-05 05:57:20|2937.24|2929.54|2936.53|2928.83|2937.24|2929.54|2936.47|2928.77|18
1651730250000|2022-05-05 05:57:30|2936.51|2928.81|2936.52|2928.82|2936.66|2928.96|2936.16|2928.46|34
1651730260000|2022-05-05 05:57:40|2936.55|2928.85|2936.22|2928.52|2936.56|2928.86|2936.22|2928.52|27
1651730270000|2022-05-05 05:57:50|2936.17|2928.47|2936.5|2928.8|2936.83|2929.13|2936.14|2928.44|28
1651730280000|2022-05-05 05:58:00|2936.52|2928.82|2935.82|2928.12|2936.52|2928.82|2935.82|2928.12|25
1651730290000|2022-05-05 05:58:10|2935.78|2928.08|2934.62|2926.92|2935.81|2928.11|2934.41|2926.71|32
1651730300000|2022-05-05 05:58:20|2934.72|2927.02|2934.84|2927.14|2934.84|2927.14|2934.57|2926.87|22
1651730310000|2022-05-05 05:58:30|2934.71|2927.01|2935.65|2927.95|2935.65|2927.95|2934.7|2927|33
1651730320000|2022-05-05 05:58:40|2935.58|2927.88|2935.89|2928.19|2936.09|2928.39|2935.47|2927.77|25
1651730330000|2022-05-05 05:58:50|2935.91|2928.21|2936.33|2928.63|2936.34|2928.64|2935.81|2928.11|26
1651730340000|2022-05-05 05:59:00|2936.37|2928.67|2935.86|2928.16|2936.5|2928.8|2935.86|2928.16|28
1651730350000|2022-05-05 05:59:10|2935.93|2928.23|2935.92|2928.22|2935.93|2928.23|2935.78|2928.08|19
1651730360000|2022-05-05 05:59:20|2935.83|2928.13|2935.27|2927.57|2935.83|2928.13|2935.19|2927.49|9
1651730370000|2022-05-05 05:59:30|2935.28|2927.58|2935.01|2927.31|2935.28|2927.58|2935.01|2927.31|23
1651730380000|2022-05-05 05:59:40|2935.02|2927.32|2935.27|2927.57|2935.3|2927.6|2935.01|2927.31|14
1651730390000|2022-05-05 05:59:50|2935.24|2927.54|2935.28|2927.58|2935.28|2927.58|2935.18|2927.48|7
1651730400000|2022-05-05 06:00:00|2935.39|2927.69|2935.29|2927.59|2935.89|2928.19|2935.08|2927.38|30
1651730410000|2022-05-05 06:00:10|2935.22|2927.52|2935.38|2927.68|2935.59|2927.89|2934.74|2927.04|30
1651730420000|2022-05-05 06:00:20|2935.49|2927.79|2935.31|2927.61|2935.53|2927.83|2935.1|2927.4|32
1651730430000|2022-05-05 06:00:30|2935.48|2927.78|2936.46|2928.76|2936.67|2928.97|2935.31|2927.61|33
1651730440000|2022-05-05 06:00:40|2936.42|2928.72|2936.5|2928.8|2936.74|2929.04|2936.18|2928.48|29
1651730450000|2022-05-05 06:00:50|2936.29|2928.59|2937.2|2929.5|2937.2|2929.5|2936.29|2928.59|28
1651730460000|2022-05-05 06:01:00|2937.21|2929.51|2938.35|2930.65|2938.35|2930.65|2936.97|2929.27|28
1651730470000|2022-05-05 06:01:10|2937.99|2930.29|2938.69|2930.99|2938.92|2931.22|2937.98|2930.28|31
1651730480000|2022-05-05 06:01:20|2938.7|2931|2938.16|2930.46|2938.76|2931.06|2937.56|2929.86|28
1651730490000|2022-05-05 06:01:30|2938.24|2930.54|2938.4|2930.7|2938.4|2930.7|2937.81|2930.11|20
1651730500000|2022-05-05 06:01:40|2937.92|2930.22|2938.42|2930.72|2938.42|2930.72|2937.53|2929.83|27
1651730510000|2022-05-05 06:01:50|2938.37|2930.67|2938.27|2930.57|2938.39|2930.69|2937.38|2929.68|28
1651730520000|2022-05-05 06:02:00|2937.82|2930.12|2938.01|2930.31|2938.27|2930.57|2937.33|2929.63|16
1651730540000|2022-05-05 06:02:20|2938.02|2930.32|2937.72|2930.02|2938.11|2930.41|2937.12|2929.42|23
1651730550000|2022-05-05 06:02:30|2937.71|2930.01|2937.41|2929.71|2937.93|2930.23|2937.02|2929.32|12
1651730560000|2022-05-05 06:02:40|2937.56|2929.86|2937.56|2929.86|2937.56|2929.86|2937.18|2929.48|8
1651730570000|2022-05-05 06:02:50|2937.41|2929.71|2937.18|2929.48|2937.56|2929.86|2937.18|2929.48|4
1651730580000|2022-05-05 06:03:00|2937.41|2929.71|2937.69|2929.99|2937.81|2930.11|2937.18|2929.48|19
1651730590000|2022-05-05 06:03:10|2937.7|2930|2937.94|2930.24|2938.04|2930.34|2937.68|2929.98|25
1651730600000|2022-05-05 06:03:20|2937.88|2930.18|2938.05|2930.35|2938.13|2930.43|2937.84|2930.14|20
1651730610000|2022-05-05 06:03:30|2937.95|2930.25|2938.52|2930.82|2938.52|2930.82|2937.95|2930.25|19
1651730620000|2022-05-05 06:03:40|2938.55|2930.85|2939.01|2931.31|2939.26|2931.56|2938.55|2930.85|28
1651730630000|2022-05-05 06:03:50|2939.09|2931.39|2939.21|2931.51|2939.32|2931.62|2939.09|2931.39|21
1651730640000|2022-05-05 06:04:00|2939.2|2931.5|2939.45|2931.75|2939.59|2931.89|2938.97|2931.27|23
1651730650000|2022-05-05 06:04:10|2939.43|2931.73|2938.92|2931.22|2939.59|2931.89|2938.65|2930.95|16
1651730660000|2022-05-05 06:04:20|2938.91|2931.21|2938.84|2931.14|2938.95|2931.25|2938.55|2930.85|20
1651730670000|2022-05-05 06:04:30|2938.82|2931.12|2938.88|2931.18|2939.06|2931.36|2938.53|2930.83|25
1651730680000|2022-05-05 06:04:40|2938.58|2930.88|2939.01|2931.31|2939.11|2931.41|2938.58|2930.88|7
1651730690000|2022-05-05 06:04:50|2939.02|2931.32|2939.07|2931.37|2939.13|2931.43|2938.86|2931.16|15
1651730700000|2022-05-05 06:05:00|2939.02|2931.32|2938.97|2931.27|2939.07|2931.37|2938.97|2931.27|3
1651730710000|2022-05-05 06:05:10|2938.9|2931.2|2938.79|2931.09|2939.08|2931.38|2938.62|2930.92|13
1651730720000|2022-05-05 06:05:20|2938.83|2931.13|2938.75|2931.05|2938.83|2931.13|2938.75|2931.05|7
1651730730000|2022-05-05 06:05:30|2938.83|2931.13|2938.92|2931.22|2938.98|2931.28|2938.62|2930.92|16
1651730740000|2022-05-05 06:05:40|2938.9|2931.2|2938.64|2930.94|2938.91|2931.21|2938.64|2930.94|8
1651730750000|2022-05-05 06:05:50|2938.65|2930.95|2938.85|2931.15|2938.91|2931.21|2938.65|2930.95|11
1651730760000|2022-05-05 06:06:00|2938.91|2931.21|2938.86|2931.16|2939.02|2931.32|2938.45|2930.75|13
1651730770000|2022-05-05 06:06:10|2938.76|2931.06|2938.87|2931.17|2939.02|2931.32|2938.76|2931.06|11
1651730780000|2022-05-05 06:06:20|2938.85|2931.15|2938.85|2931.15|2939.13|2931.43|2938.54|2930.84|20
1651730790000|2022-05-05 06:06:30|2939.04|2931.34|2939.07|2931.37|2939.07|2931.37|2938.3|2930.6|15
1651730800000|2022-05-05 06:06:40|2939.09|2931.39|2939.05|2931.35|2939.36|2931.66|2938.9|2931.2|18
1651730810000|2022-05-05 06:06:50|2939.1|2931.4|2938.63|2930.93|2939.32|2931.62|2938.63|2930.93|14
1651730820000|2022-05-05 06:07:00|2939.15|2931.45|2938.51|2930.81|2939.18|2931.48|2938.51|2930.81|22
1651730830000|2022-05-05 06:07:10|2939.02|2931.32|2938.76|2931.06|2939.08|2931.38|2937.88|2930.18|20
1651730840000|2022-05-05 06:07:20|2938.25|2930.55|2938.76|2931.06|2938.81|2931.11|2938.25|2930.55|7
1651730850000|2022-05-05 06:07:30|2938.31|2930.61|2938.34|2930.64|2938.81|2931.11|2937.44|2929.74|20
1651730860000|2022-05-05 06:07:40|2937.91|2930.21|2938.39|2930.69|2938.39|2930.69|2937.91|2930.21|17
1651730870000|2022-05-05 06:07:50|2938.34|2930.64|2938.4|2930.7|2938.4|2930.7|2937.91|2930.21|17
1651730880000|2022-05-05 06:08:00|2938.35|2930.65|2938.35|2930.65|2938.4|2930.7|2937.44|2929.74|18
1651730890000|2022-05-05 06:08:10|2937.92|2930.22|2938.02|2930.32|2938.4|2930.7|2937.44|2929.74|11
1651730900000|2022-05-05 06:08:20|2938.34|2930.64|2938.19|2930.49|2938.4|2930.7|2937.63|2929.93|12
1651730910000|2022-05-05 06:08:30|2938.4|2930.7|2938.36|2930.66|2938.4|2930.7|2937.6|2929.9|15
1651730920000|2022-05-05 06:08:40|2938.34|2930.64|2938.76|2931.06|2938.9|2931.2|2937.63|2929.93|30
1651730930000|2022-05-05 06:08:50|2938.72|2931.02|2938.9|2931.2|2938.91|2931.21|2938.71|2931.01|27
1651730940000|2022-05-05 06:09:00|2938.8|2931.1|2939.12|2931.42|2939.13|2931.43|2938.8|2931.1|12
1651730950000|2022-05-05 06:09:10|2939.17|2931.47|2939.24|2931.54|2939.26|2931.56|2939.04|2931.34|13
1651730960000|2022-05-05 06:09:20|2939.29|2931.59|2939.11|2931.41|2939.86|2932.16|2939.1|2931.4|19
1651730970000|2022-05-05 06:09:30|2939.06|2931.36|2939.42|2931.72|2939.43|2931.73|2938.88|2931.18|21
1651730980000|2022-05-05 06:09:40|2939.17|2931.47|2938.07|2930.37|2939.17|2931.47|2938.07|2930.37|21
1651730990000|2022-05-05 06:09:50|2938.53|2930.83|2938.71|2931.01|2938.78|2931.08|2938.06|2930.36|18
1651731000000|2022-05-05 06:10:00|2938.67|2930.97|2938.81|2931.11|2938.81|2931.11|2938.13|2930.43|27
1651731010000|2022-05-05 06:10:10|2938.63|2930.93|2939|2931.3|2939.06|2931.36|2938.63|2930.93|11
1651731020000|2022-05-05 06:10:20|2939.07|2931.37|2939|2931.3|2939.16|2931.46|2938.65|2930.95|12
1651731030000|2022-05-05 06:10:30|2938.61|2930.91|2939.16|2931.46|2939.16|2931.46|2938.56|2930.86|13
1651731040000|2022-05-05 06:10:40|2939.07|2931.37|2938.99|2931.29|2939.14|2931.44|2938.28|2930.58|18
1651731050000|2022-05-05 06:10:50|2939.01|2931.31|2939.62|2931.92|2939.7|2932|2938.85|2931.15|30
1651731060000|2022-05-05 06:11:00|2939.65|2931.95|2940.18|2932.48|2940.49|2932.79|2939.65|2931.95|34
1651731070000|2022-05-05 06:11:10|2940.43|2932.73|2940.63|2932.93|2941.35|2933.65|2940.35|2932.65|28
1651731080000|2022-05-05 06:11:20|2940.61|2932.91|2940.58|2932.88|2941.35|2933.65|2940.26|2932.56|36
1651731090000|2022-05-05 06:11:30|2940.59|2932.89|2940.39|2932.69|2940.85|2933.15|2940.33|2932.63|26
1651731100000|2022-05-05 06:11:40|2940.67|2932.97|2940.99|2933.29|2941.32|2933.62|2940.38|2932.68|24
1651731110000|2022-05-05 06:11:50|2940.91|2933.21|2939.84|2932.14|2940.99|2933.29|2939.84|2932.14|18
1651731120000|2022-05-05 06:12:00|2940.86|2933.16|2940.6|2932.9|2940.86|2933.16|2939.81|2932.11|16
1651731130000|2022-05-05 06:12:10|2940.65|2932.95|2940.64|2932.94|2940.69|2932.99|2940.15|2932.45|14
1651731140000|2022-05-05 06:12:20|2940.69|2932.99|2940.53|2932.83|2940.69|2932.99|2940.53|2932.83|13
1651731150000|2022-05-05 06:12:30|2940.64|2932.94|2940.64|2932.94|2940.64|2932.94|2940.5|2932.8|12
1651731160000|2022-05-05 06:12:40|2940.53|2932.83|2940.43|2932.73|2940.64|2932.94|2940.43|2932.73|14
1651731170000|2022-05-05 06:12:50|2940.5|2932.8|2940.92|2933.22|2940.92|2933.22|2940.43|2932.73|17
1651731180000|2022-05-05 06:13:00|2940.82|2933.12|2941.3|2933.6|2941.3|2933.6|2940.56|2932.86|19
1651731190000|2022-05-05 06:13:10|2941.24|2933.54|2941.51|2933.81|2941.72|2934.02|2941.24|2933.54|18
1651731200000|2022-05-05 06:13:20|2941.72|2934.02|2941.67|2933.97|2941.72|2934.02|2941.49|2933.79|14
1651731210000|2022-05-05 06:13:30|2941.49|2933.79|2941.56|2933.86|2941.78|2934.08|2941.49|2933.79|22
1651731220000|2022-05-05 06:13:40|2942.06|2934.36|2941.03|2933.33|2942.06|2934.36|2941.03|2933.33|26
1651731230000|2022-05-05 06:13:50|2941.54|2933.84|2941.22|2933.52|2941.66|2933.96|2940.52|2932.82|21
1651731240000|2022-05-05 06:14:00|2940.58|2932.88|2940.48|2932.78|2941.22|2933.52|2940.41|2932.71|19
1651731250000|2022-05-05 06:14:10|2940.64|2932.94|2940.63|2932.93|2940.7|2933|2939.76|2932.06|28
1651731260000|2022-05-05 06:14:20|2940.34|2932.64|2940.4|2932.7|2940.63|2932.93|2939.72|2932.02|11
1651731270000|2022-05-05 06:14:30|2940.43|2932.73|2940.33|2932.63|2940.8|2933.1|2939.78|2932.08|31
1651731280000|2022-05-05 06:14:40|2940.82|2933.12|2940.2|2932.5|2941.17|2933.47|2940.19|2932.49|35
1651731290000|2022-05-05 06:14:50|2940.85|2933.15|2940.23|2932.53|2941.06|2933.36|2940.2|2932.5|21
1651731300000|2022-05-05 06:15:00|2940.93|2933.23|2940.01|2932.31|2941.01|2933.31|2939.81|2932.11|31
1651731310000|2022-05-05 06:15:10|2941|2933.3|2940.92|2933.22|2941|2933.3|2940.56|2932.86|13
1651731320000|2022-05-05 06:15:20|2940.86|2933.16|2940.4|2932.7|2940.86|2933.16|2940.27|2932.57|16
1651731330000|2022-05-05 06:15:30|2940.73|2933.03|2940.72|2933.02|2940.89|2933.19|2940.42|2932.72|30
1651731340000|2022-05-05 06:15:40|2941.2|2933.5|2941.09|2933.39|2941.26|2933.56|2940.76|2933.06|28
1651731350000|2022-05-05 06:15:50|2941.18|2933.48|2941.22|2933.52|2941.23|2933.53|2940.73|2933.03|18
1651731360000|2022-05-05 06:16:00|2941.14|2933.44|2941.33|2933.63|2941.33|2933.63|2941.09|2933.39|17
1651731370000|2022-05-05 06:16:10|2941.36|2933.66|2941.52|2933.82|2941.54|2933.84|2941.15|2933.45|23
1651731380000|2022-05-05 06:16:20|2941.53|2933.83|2941.76|2934.06|2941.76|2934.06|2941.53|2933.83|12
1651731390000|2022-05-05 06:16:30|2941.8|2934.1|2941.95|2934.25|2941.98|2934.28|2941.76|2934.06|19
1651731400000|2022-05-05 06:16:40|2941.72|2934.02|2941.91|2934.21|2941.91|2934.21|2941.69|2933.99|19
1651731410000|2022-05-05 06:16:50|2941.9|2934.2|2942.22|2934.52|2942.22|2934.52|2941.07|2933.37|9
1651731420000|2022-05-05 06:17:00|2941.99|2934.29|2941.96|2934.26|2942.28|2934.58|2941.6|2933.9|16
1651731430000|2022-05-05 06:17:10|2942.01|2934.31|2942.04|2934.34|2942.28|2934.58|2941.73|2934.03|15
1651731440000|2022-05-05 06:17:20|2941.73|2934.03|2941.71|2934.01|2942.29|2934.59|2941.7|2934|21
1651731450000|2022-05-05 06:17:30|2942.29|2934.59|2942.08|2934.38|2942.6|2934.9|2942.08|2934.38|5
1651731460000|2022-05-05 06:17:40|2942.06|2934.36|2941.93|2934.23|2942.06|2934.36|2941.92|2934.22|6
1651731470000|2022-05-05 06:17:50|2941.89|2934.19|2941.88|2934.18|2942.19|2934.49|2941.88|2934.18|12
1651731480000|2022-05-05 06:18:00|2942.06|2934.36|2942.06|2934.36|2942.06|2934.36|2941.88|2934.18|3
1651731490000|2022-05-05 06:18:10|2941.88|2934.18|2941.93|2934.23|2942.12|2934.42|2941.85|2934.15|16
1651731500000|2022-05-05 06:18:20|2941.89|2934.19|2941.79|2934.09|2941.89|2934.19|2941.39|2933.69|7
1651731510000|2022-05-05 06:18:30|2941.41|2933.71|2941.29|2933.59|2941.92|2934.22|2941.29|2933.59|21
1651731520000|2022-05-05 06:18:40|2941.86|2934.16|2941.98|2934.28|2941.98|2934.28|2941.28|2933.58|20
1651731530000|2022-05-05 06:18:50|2941.75|2934.05|2942.21|2934.51|2942.23|2934.53|2941.75|2934.05|13
1651731540000|2022-05-05 06:19:00|2942.23|2934.53|2942.79|2935.09|2942.82|2935.12|2941.92|2934.22|16
1651731550000|2022-05-05 06:19:10|2942.75|2935.05|2942.37|2934.67|2942.96|2935.26|2942.33|2934.63|31
1651731560000|2022-05-05 06:19:20|2942.5|2934.8|2942.7|2935|2942.73|2935.03|2942.37|2934.67|20
1651731570000|2022-05-05 06:19:30|2942.61|2934.91|2942.58|2934.88|2942.8|2935.1|2942.58|2934.88|20
1651731580000|2022-05-05 06:19:40|2942.67|2934.97|2942.64|2934.94|2942.89|2935.19|2942.58|2934.88|25
1651731590000|2022-05-05 06:19:50|2942.93|2935.23|2942.85|2935.15|2943.04|2935.34|2942.64|2934.94|20
1651731600000|2022-05-05 06:20:00|2942.81|2935.11|2942.95|2935.25|2943.26|2935.56|2942.27|2934.57|30
1651731610000|2022-05-05 06:20:10|2943.15|2935.45|2942.79|2935.09|2943.25|2935.55|2942.67|2934.97|15
1651731620000|2022-05-05 06:20:20|2942.78|2935.08|2942.52|2934.82|2942.78|2935.08|2942.52|2934.82|22
1651731630000|2022-05-05 06:20:30|2942.51|2934.81|2942.82|2935.12|2943.04|2935.34|2942.16|2934.46|16
1651731640000|2022-05-05 06:20:40|2942.81|2935.11|2942.03|2934.33|2942.82|2935.12|2942.03|2934.33|21
1651731650000|2022-05-05 06:20:50|2942.04|2934.34|2941.88|2934.18|2942.14|2934.44|2941.43|2933.73|27
1651731660000|2022-05-05 06:21:00|2941.81|2934.11|2942.03|2934.33|2942.14|2934.44|2941.58|2933.88|31
1651731670000|2022-05-05 06:21:10|2941.77|2934.07|2942.09|2934.39|2942.16|2934.46|2941.69|2933.99|26
1651731680000|2022-05-05 06:21:20|2941.97|2934.27|2941.95|2934.25|2942.28|2934.58|2941.91|2934.21|19
1651731690000|2022-05-05 06:21:30|2941.93|2934.23|2941.41|2933.71|2941.95|2934.25|2941.39|2933.69|11
1651731720000|2022-05-05 06:22:00|2941.38|2933.68|2941.18|2933.48|2941.39|2933.69|2941.18|2933.48|5
1651731730000|2022-05-05 06:22:10|2941.19|2933.49|2940.88|2933.18|2941.19|2933.49|2940.75|2933.05|7
1651731740000|2022-05-05 06:22:20|2940.68|2932.98|2940.68|2932.98|2941.59|2933.89|2940.62|2932.92|15
1651731750000|2022-05-05 06:22:30|2940.62|2932.92|2940.77|2933.07|2941.32|2933.62|2940.55|2932.85|17
1651731760000|2022-05-05 06:22:40|2940.9|2933.2|2941.3|2933.6|2941.49|2933.79|2940.6|2932.9|21
1651731770000|2022-05-05 06:22:50|2941.31|2933.61|2941.53|2933.83|2941.62|2933.92|2941.31|2933.61|28
1651731780000|2022-05-05 06:23:00|2941.54|2933.84|2941.76|2934.06|2941.91|2934.21|2941.53|2933.83|17
1651731790000|2022-05-05 06:23:10|2941.91|2934.21|2941.73|2934.03|2941.91|2934.21|2941.5|2933.8|26
1651731800000|2022-05-05 06:23:20|2941.68|2933.98|2941.73|2934.03|2941.73|2934.03|2941.68|2933.98|12
1651731810000|2022-05-05 06:23:30|2941.7|2934|2941.72|2934.02|2941.82|2934.12|2941.53|2933.83|24
1651731820000|2022-05-05 06:23:40|2941.82|2934.12|2941.66|2933.96|2941.82|2934.12|2941.52|2933.82|9
1651731830000|2022-05-05 06:23:50|2941.74|2934.04|2941.72|2934.02|2941.74|2934.04|2941.64|2933.94|14
1651731840000|2022-05-05 06:24:00|2941.64|2933.94|2941.44|2933.74|2941.72|2934.02|2941.36|2933.66|10
1651731850000|2022-05-05 06:24:10|2941.43|2933.73|2941.59|2933.89|2941.59|2933.89|2940.96|2933.26|15
1651731860000|2022-05-05 06:24:20|2941.49|2933.79|2940.39|2932.69|2941.49|2933.79|2940.39|2932.69|22
1651731870000|2022-05-05 06:24:30|2940.5|2932.8|2940.65|2932.95|2940.74|2933.04|2940.46|2932.76|7
1651731880000|2022-05-05 06:24:40|2940.63|2932.93|2940.1|2932.4|2940.77|2933.07|2940.1|2932.4|10
1651731890000|2022-05-05 06:24:50|2940.07|2932.37|2940.39|2932.69|2940.69|2932.99|2939.68|2931.98|22
1651731900000|2022-05-05 06:25:00|2940.37|2932.67|2940.22|2932.52|2940.59|2932.89|2939.68|2931.98|30
1651731910000|2022-05-05 06:25:10|2940.32|2932.62|2940.54|2932.84|2940.69|2932.99|2940.16|2932.46|19
1651731920000|2022-05-05 06:25:20|2940.53|2932.83|2940.37|2932.67|2940.53|2932.83|2940.08|2932.38|22
1651731930000|2022-05-05 06:25:30|2940.39|2932.69|2940.42|2932.72|2940.42|2932.72|2939.67|2931.97|14
1651731940000|2022-05-05 06:25:40|2940.3|2932.6|2940.38|2932.68|2940.38|2932.68|2940.07|2932.37|28
1651731950000|2022-05-05 06:25:50|2940.4|2932.7|2940.43|2932.73|2940.43|2932.73|2939.77|2932.07|18
1651731960000|2022-05-05 06:26:00|2940.46|2932.76|2939.78|2932.08|2940.46|2932.76|2939.78|2932.08|25
1651731970000|2022-05-05 06:26:10|2940.34|2932.64|2940.35|2932.65|2940.46|2932.76|2939.74|2932.04|15
1651731980000|2022-05-05 06:26:20|2940.3|2932.6|2940.38|2932.68|2940.43|2932.73|2940.3|2932.6|16
1651731990000|2022-05-05 06:26:30|2940.42|2932.72|2940.49|2932.79|2940.53|2932.83|2940.37|2932.67|9
1651732000000|2022-05-05 06:26:40|2940.47|2932.77|2938.85|2931.15|2940.47|2932.77|2938.85|2931.15|18
1651732010000|2022-05-05 06:26:50|2938.83|2931.13|2938.89|2931.19|2938.89|2931.19|2938.83|2931.13|9
1651732020000|2022-05-05 06:27:00|2938.87|2931.17|2938.68|2930.98|2938.87|2931.17|2938.66|2930.96|6
1651732030000|2022-05-05 06:27:10|2938.67|2930.97|2938.36|2930.66|2938.8|2931.1|2937.83|2930.13|20
1651732040000|2022-05-05 06:27:20|2937.69|2929.99|2937.64|2929.94|2938.24|2930.54|2937.58|2929.88|23
1651732050000|2022-05-05 06:27:30|2937.66|2929.96|2937.69|2929.99|2938.4|2930.7|2937.63|2929.93|27
1651732060000|2022-05-05 06:27:40|2938.23|2930.53|2937.69|2929.99|2938.46|2930.76|2937.68|2929.98|33
1651732070000|2022-05-05 06:27:50|2938.61|2930.91|2937.6|2929.9|2938.61|2930.91|2937.6|2929.9|21
1651732080000|2022-05-05 06:28:00|2938.02|2930.32|2938.08|2930.38|2938.36|2930.66|2937.66|2929.96|23
1651732090000|2022-05-05 06:28:10|2938.02|2930.32|2937.53|2929.83|2938.02|2930.32|2937.14|2929.44|13
1651732100000|2022-05-05 06:28:20|2937.61|2929.91|2937.65|2929.95|2938.32|2930.62|2937.17|2929.47|26
1651732110000|2022-05-05 06:28:30|2938.22|2930.52|2937.87|2930.17|2938.22|2930.52|2937.65|2929.95|15
1651732120000|2022-05-05 06:28:40|2937.86|2930.16|2937.61|2929.91|2937.87|2930.17|2937.61|2929.91|18
1651732130000|2022-05-05 06:28:50|2937.45|2929.75|2937.83|2930.13|2937.84|2930.14|2937.4|2929.7|16
1651732140000|2022-05-05 06:29:00|2937.84|2930.14|2937.7|2930|2937.84|2930.14|2937.59|2929.89|16
1651732150000|2022-05-05 06:29:10|2937.68|2929.98|2938.07|2930.37|2938.1|2930.4|2937.52|2929.82|24
1651732160000|2022-05-05 06:29:20|2938.08|2930.38|2937.56|2929.86|2938.12|2930.42|2937.56|2929.86|13
1651732170000|2022-05-05 06:29:30|2937.5|2929.8|2937.55|2929.85|2937.57|2929.87|2937.5|2929.8|5
1651732180000|2022-05-05 06:29:40|2937.7|2930|2935.37|2927.67|2937.7|2930|2935.24|2927.54|32
1651732190000|2022-05-05 06:29:50|2935.38|2927.68|2935.67|2927.97|2936.21|2928.51|2935.38|2927.68|39
1651732200000|2022-05-05 06:30:00|2935.66|2927.96|2936.62|2928.92|2937.42|2929.72|2935.66|2927.96|25
1651732210000|2022-05-05 06:30:10|2937.36|2929.66|2937.1|2929.4|2937.43|2929.73|2936.53|2928.83|23
1651732220000|2022-05-05 06:30:20|2937.01|2929.31|2937.08|2929.38|2937.1|2929.4|2936.97|2929.27|21
1651732230000|2022-05-05 06:30:30|2937|2929.3|2936.47|2928.77|2937.09|2929.39|2936.05|2928.35|21
1651732240000|2022-05-05 06:30:40|2936.48|2928.78|2936.06|2928.36|2936.63|2928.93|2936.04|2928.34|19
1651732250000|2022-05-05 06:30:50|2936.05|2928.35|2936.06|2928.36|2936.06|2928.36|2936.04|2928.34|7
1651732260000|2022-05-05 06:31:00|2935.84|2928.14|2935.76|2928.06|2935.96|2928.26|2935.76|2928.06|9
1651732270000|2022-05-05 06:31:10|2935.62|2927.92|2934.97|2927.27|2935.62|2927.92|2934.35|2926.65|19
1651732280000|2022-05-05 06:31:20|2934.87|2927.17|2934.74|2927.04|2934.87|2927.17|2934.43|2926.73|5
1651732290000|2022-05-05 06:31:30|2934.62|2926.92|2933.18|2925.48|2934.62|2926.92|2933.18|2925.48|14
1651732300000|2022-05-05 06:31:40|2933.1|2925.4|2932.43|2924.73|2933.1|2925.4|2932.04|2924.34|19
1651732310000|2022-05-05 06:31:50|2932.46|2924.76|2933.7|2926|2933.71|2926.01|2932.29|2924.59|25
1651732320000|2022-05-05 06:32:00|2933.69|2925.99|2933.7|2926|2933.7|2926|2933.69|2925.99|8
1651732330000|2022-05-05 06:32:10|2933.69|2925.99|2933.56|2925.86|2933.74|2926.04|2932.89|2925.19|28
1651732340000|2022-05-05 06:32:20|2933.57|2925.87|2932.48|2924.78|2933.61|2925.91|2931.99|2924.29|33
1651732350000|2022-05-05 06:32:30|2932.96|2925.26|2932.48|2924.78|2933.34|2925.64|2932.32|2924.62|30
1651732360000|2022-05-05 06:32:40|2932.87|2925.17|2932.08|2924.38|2932.87|2925.17|2932.01|2924.31|28
1651732370000|2022-05-05 06:32:50|2932.61|2924.91|2931.99|2924.29|2932.65|2924.95|2931.85|2924.15|31
1651732380000|2022-05-05 06:33:00|2931.84|2924.14|2932.42|2924.72|2932.58|2924.88|2931.84|2924.14|32
1651732390000|2022-05-05 06:33:10|2931.78|2924.08|2931.7|2924|2932.49|2924.79|2931.7|2924|24
1651732400000|2022-05-05 06:33:20|2931.81|2924.11|2932.12|2924.42|2932.56|2924.86|2931.77|2924.07|25
1651732410000|2022-05-05 06:33:30|2931.95|2924.25|2932.29|2924.59|2933.04|2925.34|2931.92|2924.22|30
1651732420000|2022-05-05 06:33:40|2933.05|2925.35|2933.06|2925.36|2933.42|2925.72|2932.26|2924.56|24
1651732430000|2022-05-05 06:33:50|2932.32|2924.62|2932.73|2925.03|2933.85|2926.15|2932.32|2924.62|29
1651732440000|2022-05-05 06:34:00|2933.41|2925.71|2933.59|2925.89|2934.35|2926.65|2932.65|2924.95|24
1651732450000|2022-05-05 06:34:10|2934.33|2926.63|2934.34|2926.64|2934.48|2926.78|2933.58|2925.88|16
1651732460000|2022-05-05 06:34:20|2934.35|2926.65|2934.46|2926.76|2934.62|2926.92|2934.34|2926.64|5
1651732470000|2022-05-05 06:34:30|2934.69|2926.99|2934.69|2926.99|2934.69|2926.99|2934.68|2926.98|3
1651732480000|2022-05-05 06:34:40|2934.56|2926.86|2935.37|2927.67|2935.38|2927.68|2934.44|2926.74|27
1651732490000|2022-05-05 06:34:50|2935.41|2927.71|2935.79|2928.09|2935.97|2928.27|2935.41|2927.71|27
1651732500000|2022-05-05 06:35:00|2935.78|2928.08|2936.08|2928.38|2936.08|2928.38|2935.77|2928.07|21
1651732510000|2022-05-05 06:35:10|2936.09|2928.39|2935.62|2927.92|2936.15|2928.45|2934.82|2927.12|32
1651732520000|2022-05-05 06:35:20|2935.68|2927.98|2935.14|2927.44|2935.8|2928.1|2934.83|2927.13|24
1651732530000|2022-05-05 06:35:30|2935.65|2927.95|2934.56|2926.86|2935.69|2927.99|2934.56|2926.86|26
1651732540000|2022-05-05 06:35:40|2934.88|2927.18|2934.85|2927.15|2935|2927.3|2934.56|2926.86|16
1651732550000|2022-05-05 06:35:50|2934.8|2927.1|2934.04|2926.34|2934.83|2927.13|2933.96|2926.26|28
1651732560000|2022-05-05 06:36:00|2934.39|2926.69|2934.38|2926.68|2934.54|2926.84|2933.42|2925.72|32
1651732570000|2022-05-05 06:36:10|2934.37|2926.67|2934.31|2926.61|2934.72|2927.02|2934.31|2926.61|19
1651732580000|2022-05-05 06:36:20|2934.6|2926.9|2933.94|2926.24|2934.86|2927.16|2933.12|2925.42|24
1651732590000|2022-05-05 06:36:30|2934.03|2926.33|2934.06|2926.36|2934.36|2926.66|2933.48|2925.78|19
1651732600000|2022-05-05 06:36:40|2934.05|2926.35|2933.92|2926.22|2934.23|2926.53|2933.56|2925.86|22
1651732610000|2022-05-05 06:36:50|2933.93|2926.23|2933.82|2926.12|2933.93|2926.23|2933.8|2926.1|7
1651732620000|2022-05-05 06:37:00|2933.81|2926.11|2933.95|2926.25|2933.96|2926.26|2933.81|2926.11|4
1651732630000|2022-05-05 06:37:10|2933.89|2926.19|2934.01|2926.31|2934.27|2926.57|2933.81|2926.11|15
1651732640000|2022-05-05 06:37:20|2934|2926.3|2934.35|2926.65|2934.68|2926.98|2934|2926.3|26
1651732650000|2022-05-05 06:37:30|2934.29|2926.59|2934.31|2926.61|2934.39|2926.69|2934.14|2926.44|15
1651732660000|2022-05-05 06:37:40|2934.33|2926.63|2934.46|2926.76|2934.46|2926.76|2934.23|2926.53|6
1651732670000|2022-05-05 06:37:50|2934.33|2926.63|2934.45|2926.75|2934.47|2926.77|2934.23|2926.53|20
1651732680000|2022-05-05 06:38:00|2934.23|2926.53|2934.56|2926.86|2934.56|2926.86|2934.23|2926.53|22
1651732690000|2022-05-05 06:38:10|2934.57|2926.87|2935.38|2927.68|2935.61|2927.91|2934.39|2926.69|32
1651732700000|2022-05-05 06:38:20|2935.37|2927.67|2935.2|2927.5|2935.47|2927.77|2935|2927.3|27
1651732710000|2022-05-05 06:38:30|2935.15|2927.45|2935.22|2927.52|2935.23|2927.53|2935|2927.3|10
1651732720000|2022-05-05 06:38:40|2935.11|2927.41|2934.92|2927.22|2935.15|2927.45|2934.74|2927.04|23
1651732730000|2022-05-05 06:38:50|2934.83|2927.13|2935.59|2927.89|2935.59|2927.89|2934.67|2926.97|24
1651732740000|2022-05-05 06:39:00|2935.45|2927.75|2935.42|2927.72|2935.45|2927.75|2935.29|2927.59|10
1651732750000|2022-05-05 06:39:10|2935.34|2927.64|2935.42|2927.72|2935.42|2927.72|2935.34|2927.64|6
1651732760000|2022-05-05 06:39:20|2935.21|2927.51|2935.2|2927.5|2935.21|2927.51|2935.2|2927.5|2
1651732770000|2022-05-05 06:39:30|2934.98|2927.28|2935.33|2927.63|2935.35|2927.65|2934.48|2926.78|19
1651732780000|2022-05-05 06:39:40|2935.07|2927.37|2935.57|2927.87|2935.57|2927.87|2934.5|2926.8|21
1651732790000|2022-05-05 06:39:50|2934.93|2927.23|2935.17|2927.47|2935.54|2927.84|2934.37|2926.67|32
1651732800000|2022-05-05 06:40:00|2934.69|2926.99|2934.96|2927.26|2935.57|2927.87|2934.45|2926.75|35
1651732810000|2022-05-05 06:40:10|2934.98|2927.28|2935.15|2927.45|2935.31|2927.61|2934.98|2927.28|23
1651732820000|2022-05-05 06:40:20|2935.1|2927.4|2934.27|2926.57|2935.37|2927.67|2934.25|2926.55|33
1651732830000|2022-05-05 06:40:30|2934.25|2926.55|2934.6|2926.9|2934.98|2927.28|2934.08|2926.38|20
1651732840000|2022-05-05 06:40:40|2934.61|2926.91|2934.77|2927.07|2934.91|2927.21|2934.29|2926.59|22
1651732850000|2022-05-05 06:40:50|2934.76|2927.06|2934.99|2927.29|2934.99|2927.29|2934.76|2927.06|13
1651732860000|2022-05-05 06:41:00|2935.02|2927.32|2934.9|2927.2|2935.02|2927.32|2934.8|2927.1|16
1651732880000|2022-05-05 06:41:20|2934.91|2927.21|2934.9|2927.2|2934.91|2927.21|2934.9|2927.2|6
1651732890000|2022-05-05 06:41:30|2934.89|2927.19|2934.54|2926.84|2934.89|2927.19|2934.54|2926.84|4
1651732900000|2022-05-05 06:41:40|2934.45|2926.75|2934.54|2926.84|2934.8|2927.1|2934.44|2926.74|14
1651732910000|2022-05-05 06:41:50|2934.44|2926.74|2934.18|2926.48|2934.8|2927.1|2934.18|2926.48|9
1651732920000|2022-05-05 06:42:00|2934.31|2926.61|2934.31|2926.61|2934.35|2926.65|2934.31|2926.61|3
1651732930000|2022-05-05 06:42:10|2934.3|2926.6|2934.35|2926.65|2934.35|2926.65|2934.3|2926.6|2
1651732940000|2022-05-05 06:42:20|2934.23|2926.53|2934.23|2926.53|2934.23|2926.53|2934.18|2926.48|7
1651732950000|2022-05-05 06:42:30|2934.18|2926.48|2934.18|2926.48|2934.18|2926.48|2934.18|2926.48|1
1651732960000|2022-05-05 06:42:40|2934.09|2926.39|2934.09|2926.39|2934.18|2926.48|2934.09|2926.39|16
1651732970000|2022-05-05 06:42:50|2934.1|2926.4|2934.16|2926.46|2934.17|2926.47|2933.25|2925.55|19
1651732980000|2022-05-05 06:43:00|2934.17|2926.47|2933.81|2926.11|2934.67|2926.97|2933.81|2926.11|30
1651732990000|2022-05-05 06:43:10|2934.2|2926.5|2934.24|2926.54|2934.24|2926.54|2933.87|2926.17|15
1651733000000|2022-05-05 06:43:20|2934.23|2926.53|2934.57|2926.87|2934.8|2927.1|2933.91|2926.21|21
1651733010000|2022-05-05 06:43:30|2934.5|2926.8|2935.14|2927.44|2935.21|2927.51|2934.5|2926.8|38
1651733020000|2022-05-05 06:43:40|2935.1|2927.4|2935.76|2928.06|2935.88|2928.18|2935.1|2927.4|30
1651733030000|2022-05-05 06:43:50|2935.73|2928.03|2933.67|2925.97|2936.08|2928.38|2933.63|2925.93|32
1651733040000|2022-05-05 06:44:00|2934.19|2926.49|2933.4|2925.7|2934.19|2926.49|2933.15|2925.45|26
1651733050000|2022-05-05 06:44:10|2933.66|2925.96|2933.46|2925.76|2933.92|2926.22|2933.31|2925.61|18
1651733060000|2022-05-05 06:44:20|2933.44|2925.74|2933.56|2925.86|2933.8|2926.1|2933.27|2925.57|29
1651733070000|2022-05-05 06:44:30|2933.55|2925.85|2933.5|2925.8|2933.59|2925.89|2933.37|2925.67|30
1651733080000|2022-05-05 06:44:40|2933.45|2925.75|2933.92|2926.22|2933.99|2926.29|2933.15|2925.45|28
1651733090000|2022-05-05 06:44:50|2933.77|2926.07|2933.73|2926.03|2933.77|2926.07|2933.03|2925.33|22
1651733100000|2022-05-05 06:45:00|2933.67|2925.97|2933.78|2926.08|2934.05|2926.35|2933.14|2925.44|23
1651733110000|2022-05-05 06:45:10|2933.72|2926.02|2933.65|2925.95|2933.73|2926.03|2933.47|2925.77|18
1651733120000|2022-05-05 06:45:20|2933.53|2925.83|2933.48|2925.78|2933.65|2925.95|2933.42|2925.72|29
1651733130000|2022-05-05 06:45:30|2933.41|2925.71|2933.6|2925.9|2933.6|2925.9|2933.38|2925.68|21
1651733140000|2022-05-05 06:45:40|2933.61|2925.91|2933.74|2926.04|2933.84|2926.14|2933.34|2925.64|21
1651733150000|2022-05-05 06:45:50|2933.4|2925.7|2933.63|2925.93|2933.73|2926.03|2933.4|2925.7|15
1651733160000|2022-05-05 06:46:00|2933.56|2925.86|2933.37|2925.67|2933.65|2925.95|2933.32|2925.62|13
1651733170000|2022-05-05 06:46:10|2933.32|2925.62|2933.31|2925.61|2933.37|2925.67|2933.24|2925.54|19
1651733180000|2022-05-05 06:46:20|2933.28|2925.58|2933.48|2925.78|2933.48|2925.78|2933.26|2925.56|18
1651733190000|2022-05-05 06:46:30|2933.47|2925.77|2933.47|2925.77|2933.6|2925.9|2933.3|2925.6|19
1651733200000|2022-05-05 06:46:40|2933.44|2925.74|2933.55|2925.85|2933.65|2925.95|2933.3|2925.6|22
1651733210000|2022-05-05 06:46:50|2933.43|2925.73|2933.49|2925.79|2933.63|2925.93|2933.15|2925.45|28
1651733220000|2022-05-05 06:47:00|2933.56|2925.86|2934|2926.3|2934.17|2926.47|2933.47|2925.77|37
1651733230000|2022-05-05 06:47:10|2933.99|2926.29|2934.71|2927.01|2934.75|2927.05|2933.99|2926.29|30
1651733240000|2022-05-05 06:47:20|2934.73|2927.03|2935.03|2927.33|2935.44|2927.74|2934.65|2926.95|35
1651733250000|2022-05-05 06:47:30|2935.04|2927.34|2935.65|2927.95|2935.65|2927.95|2934.99|2927.29|30
1651733260000|2022-05-05 06:47:40|2935.37|2927.67|2935.5|2927.8|2935.85|2928.15|2935.3|2927.6|30
1651733270000|2022-05-05 06:47:50|2935.51|2927.81|2935.43|2927.73|2935.93|2928.23|2935.38|2927.68|33
1651733280000|2022-05-05 06:48:00|2935.72|2928.02|2935.77|2928.07|2935.93|2928.23|2935.4|2927.7|21
1651733290000|2022-05-05 06:48:10|2935.46|2927.76|2935.92|2928.22|2936.15|2928.45|2935.46|2927.76|16
1651733300000|2022-05-05 06:48:20|2935.93|2928.23|2935.93|2928.23|2936.07|2928.37|2935.55|2927.85|21
1651733310000|2022-05-05 06:48:30|2935.91|2928.21|2936.01|2928.31|2936.01|2928.31|2935.64|2927.94|12
1651733320000|2022-05-05 06:48:40|2935.66|2927.96|2936.25|2928.55|2936.29|2928.59|2935.62|2927.92|27
1651733330000|2022-05-05 06:48:50|2935.89|2928.19|2936.37|2928.67|2936.4|2928.7|2935.83|2928.13|27
1651733340000|2022-05-05 06:49:00|2936.4|2928.7|2935.69|2927.99|2936.66|2928.96|2935.68|2927.98|27
1651733350000|2022-05-05 06:49:10|2936.13|2928.43|2935.69|2927.99|2936.13|2928.43|2935.69|2927.99|21
1651733360000|2022-05-05 06:49:20|2936.02|2928.32|2935.69|2927.99|2936.41|2928.71|2935.66|2927.96|25
1651733370000|2022-05-05 06:49:30|2936.02|2928.32|2935.82|2928.12|2936.02|2928.32|2935.48|2927.78|19
1651733380000|2022-05-05 06:49:40|2935.8|2928.1|2935.46|2927.76|2935.84|2928.14|2935.46|2927.76|12
1651733390000|2022-05-05 06:49:50|2935.71|2928.01|2935.63|2927.93|2935.84|2928.14|2935.32|2927.62|21
1651733400000|2022-05-05 06:50:00|2935.73|2928.03|2935.86|2928.16|2935.98|2928.28|2935.34|2927.64|32
1651733410000|2022-05-05 06:50:10|2935.67|2927.97|2935.97|2928.27|2936.04|2928.34|2935.67|2927.97|19
1651733420000|2022-05-05 06:50:20|2935.96|2928.26|2936.04|2928.34|2936.14|2928.44|2935.96|2928.26|21
1651733430000|2022-05-05 06:50:30|2936.07|2928.37|2936.36|2928.66|2936.36|2928.66|2935.63|2927.93|21
1651733440000|2022-05-05 06:50:40|2935.83|2928.13|2935.83|2928.13|2936.12|2928.42|2935.83|2928.13|5
1651733450000|2022-05-05 06:50:50|2935.59|2927.89|2935.56|2927.86|2935.63|2927.93|2935.46|2927.76|7
1651733460000|2022-05-05 06:51:00|2935.65|2927.95|2935.61|2927.91|2935.72|2928.02|2935.51|2927.81|25
1651733470000|2022-05-05 06:51:10|2935.62|2927.92|2935.83|2928.13|2935.9|2928.2|2935.5|2927.8|16
1651733480000|2022-05-05 06:51:20|2935.9|2928.2|2936.03|2928.33|2936.03|2928.33|2935.83|2928.13|4
1651733490000|2022-05-05 06:51:30|2935.83|2928.13|2934.56|2926.86|2935.83|2928.13|2934.56|2926.86|21
1651733500000|2022-05-05 06:51:40|2934.62|2926.92|2934.5|2926.8|2934.94|2927.24|2934.21|2926.51|29
1651733510000|2022-05-05 06:51:50|2934.68|2926.98|2934.59|2926.89|2934.68|2926.98|2934.4|2926.7|21
1651733520000|2022-05-05 06:52:00|2934.6|2926.9|2934.49|2926.79|2934.77|2927.07|2934.16|2926.46|26
1651733530000|2022-05-05 06:52:10|2934.32|2926.62|2934.38|2926.68|2934.57|2926.87|2934.32|2926.62|24
1651733540000|2022-05-05 06:52:20|2934.54|2926.84|2934.29|2926.59|2934.56|2926.86|2934.28|2926.58|17
1651733550000|2022-05-05 06:52:30|2934.56|2926.86|2934.76|2927.06|2934.93|2927.23|2934.22|2926.52|18
1651733560000|2022-05-05 06:52:40|2934.56|2926.86|2934.48|2926.78|2934.93|2927.23|2934.48|2926.78|12
1651733570000|2022-05-05 06:52:50|2934.44|2926.74|2934.32|2926.62|2934.44|2926.74|2934.32|2926.62|2
1651733580000|2022-05-05 06:53:00|2934.55|2926.85|2933.83|2926.13|2934.55|2926.85|2933|2925.3|29
1651733590000|2022-05-05 06:53:10|2933.6|2925.9|2933.14|2925.44|2933.93|2926.23|2933.14|2925.44|25
1651733600000|2022-05-05 06:53:20|2933.12|2925.42|2933.65|2925.95|2934.08|2926.38|2933.12|2925.42|21
1651733610000|2022-05-05 06:53:30|2933.28|2925.58|2932.87|2925.17|2933.69|2925.99|2932.86|2925.16|23
1651733620000|2022-05-05 06:53:40|2932.83|2925.13|2933.14|2925.44|2933.29|2925.59|2932.75|2925.05|21
1651733630000|2022-05-05 06:53:50|2933.13|2925.43|2933.1|2925.4|2933.36|2925.66|2932.78|2925.08|23
1651733640000|2022-05-05 06:54:00|2933.12|2925.42|2933.33|2925.63|2933.6|2925.9|2932.74|2925.04|25
1651733650000|2022-05-05 06:54:10|2933.2|2925.5|2932.78|2925.08|2933.51|2925.81|2932.68|2924.98|26
1651733660000|2022-05-05 06:54:20|2932.76|2925.06|2933.26|2925.56|2933.26|2925.56|2932.72|2925.02|20
1651733670000|2022-05-05 06:54:30|2933.23|2925.53|2933.12|2925.42|2933.47|2925.77|2932.73|2925.03|27
1651733680000|2022-05-05 06:54:40|2933.01|2925.31|2933.2|2925.5|2933.37|2925.67|2932.95|2925.25|24
1651733690000|2022-05-05 06:54:50|2933.19|2925.49|2933|2925.3|2933.74|2926.04|2932.84|2925.14|31
1651733700000|2022-05-05 06:55:00|2932.98|2925.28|2933.21|2925.51|2933.68|2925.98|2932.85|2925.15|29
1651733710000|2022-05-05 06:55:10|2933.32|2925.62|2933.83|2926.13|2933.93|2926.23|2933.21|2925.51|22
1651733720000|2022-05-05 06:55:20|2933.73|2926.03|2933.73|2926.03|2934.02|2926.32|2933.53|2925.83|19
1651733730000|2022-05-05 06:55:30|2933.66|2925.96|2934.59|2926.89|2934.86|2927.16|2933.57|2925.87|8
1651733740000|2022-05-05 06:55:40|2934.46|2926.76|2934.28|2926.58|2934.59|2926.89|2933.41|2925.71|17
1651733750000|2022-05-05 06:55:50|2933.12|2925.42|2933.12|2925.42|2933.78|2926.08|2933.12|2925.42|5
1651733760000|2022-05-05 06:56:00|2933.37|2925.67|2933.74|2926.04|2933.74|2926.04|2933.37|2925.67|4
1651733770000|2022-05-05 06:56:10|2933.12|2925.42|2933.12|2925.42|2933.19|2925.49|2933.12|2925.42|3
1651733780000|2022-05-05 06:56:20|2933.47|2925.77|2933.12|2925.42|2933.5|2925.8|2933.12|2925.42|18
1651733790000|2022-05-05 06:56:30|2933.58|2925.88|2933.47|2925.77|2933.58|2925.88|2933.12|2925.42|8
1651733800000|2022-05-05 06:56:40|2933.58|2925.88|2933.06|2925.36|2933.58|2925.88|2932.67|2924.97|25
1651733810000|2022-05-05 06:56:50|2933.12|2925.42|2933.71|2926.01|2933.71|2926.01|2933.08|2925.38|14
1651733820000|2022-05-05 06:57:00|2933.68|2925.98|2933.05|2925.35|2933.71|2926.01|2933.05|2925.35|12
1651733830000|2022-05-05 06:57:10|2933.14|2925.44|2933.12|2925.42|2933.14|2925.44|2933.05|2925.35|4
1651733840000|2022-05-05 06:57:20|2933.15|2925.45|2933.34|2925.64|2933.65|2925.95|2933.07|2925.37|9
1651733850000|2022-05-05 06:57:30|2933.54|2925.84|2933.26|2925.56|2933.8|2926.1|2933.09|2925.39|18
1651733860000|2022-05-05 06:57:40|2933.28|2925.58|2932.88|2925.18|2933.58|2925.88|2932.74|2925.04|20
1651733870000|2022-05-05 06:57:50|2932.8|2925.1|2932.89|2925.19|2933.44|2925.74|2932.78|2925.08|26
1651733880000|2022-05-05 06:58:00|2933.06|2925.36|2933.23|2925.53|2933.39|2925.69|2932.71|2925.01|20
1651733890000|2022-05-05 06:58:10|2933.39|2925.69|2933.88|2926.18|2933.88|2926.18|2932.88|2925.18|19
1651733900000|2022-05-05 06:58:20|2933.72|2926.02|2932.26|2924.56|2933.88|2926.18|2932.26|2924.56|18
1651733910000|2022-05-05 06:58:30|2932.27|2924.57|2931.99|2924.29|2932.27|2924.57|2931.69|2923.99|16
1651733920000|2022-05-05 06:58:40|2932|2924.3|2932|2924.3|2932|2924.3|2932|2924.3|1
1651733930000|2022-05-05 06:58:50|2932.11|2924.41|2931.67|2923.97|2932.73|2925.03|2931.67|2923.97|18
1651733940000|2022-05-05 06:59:00|2931.58|2923.88|2931.92|2924.22|2931.92|2924.22|2931.24|2923.54|20
1651733950000|2022-05-05 06:59:10|2931.9|2924.2|2933.1|2925.4|2933.1|2925.4|2931.84|2924.14|34
1651733960000|2022-05-05 06:59:20|2931.87|2924.17|2932.36|2924.66|2933.08|2925.38|2931.77|2924.07|28
1651733970000|2022-05-05 06:59:30|2932.46|2924.76|2932.49|2924.79|2932.77|2925.07|2931.75|2924.05|27
1651733980000|2022-05-05 06:59:40|2932.44|2924.74|2932.02|2924.32|2932.77|2925.07|2931.64|2923.94|19
1651733990000|2022-05-05 06:59:50|2932.01|2924.31|2932.21|2924.51|2932.71|2925.01|2931.66|2923.96|21
1651734000000|2022-05-05 07:00:00|2932.37|2924.67|2931.84|2924.14|2932.37|2924.67|2931.83|2924.13|29
1651734010000|2022-05-05 07:00:10|2931.85|2924.15|2931.81|2924.11|2931.94|2924.24|2931.81|2924.11|17
1651734020000|2022-05-05 07:00:20|2931.82|2924.12|2931.83|2924.13|2931.94|2924.24|2931.77|2924.07|17
1651734030000|2022-05-05 07:00:30|2931.85|2924.15|2931.93|2924.23|2932.1|2924.4|2931.71|2924.01|22
1651734040000|2022-05-05 07:00:40|2931.88|2924.18|2931.81|2924.11|2932.15|2924.45|2931.74|2924.04|21
1651734050000|2022-05-05 07:00:50|2931.83|2924.13|2931.73|2924.03|2931.97|2924.27|2931.37|2923.67|26
1651734060000|2022-05-05 07:01:00|2931.42|2923.72|2931.53|2923.83|2931.73|2924.03|2930.76|2923.06|32
1651734070000|2022-05-05 07:01:10|2931.13|2923.43|2931.44|2923.74|2931.82|2924.12|2931.12|2923.42|16
1651734080000|2022-05-05 07:01:20|2931.41|2923.71|2930.9|2923.2|2931.54|2923.84|2930.81|2923.11|32
1651734090000|2022-05-05 07:01:30|2931.37|2923.67|2931.2|2923.5|2931.63|2923.93|2930.9|2923.2|21
1651734100000|2022-05-05 07:01:40|2931.16|2923.46|2931.46|2923.76|2931.62|2923.92|2931|2923.3|28
1651734110000|2022-05-05 07:01:50|2931.47|2923.77|2931.58|2923.88|2931.61|2923.91|2930.99|2923.29|18
1651734120000|2022-05-05 07:02:00|2931.41|2923.71|2931.41|2923.71|2931.43|2923.73|2931.41|2923.71|3
1651734130000|2022-05-05 07:02:10|2931.32|2923.62|2931.59|2923.89|2931.59|2923.89|2931.32|2923.62|5
1651734140000|2022-05-05 07:02:20|2931.52|2923.82|2931.38|2923.68|2931.59|2923.89|2930.67|2922.97|26
1651734150000|2022-05-05 07:02:30|2931.37|2923.67|2931.43|2923.73|2931.58|2923.88|2931.26|2923.56|25
1651734160000|2022-05-05 07:02:40|2931.35|2923.65|2931.29|2923.59|2931.41|2923.71|2931.23|2923.53|15
1651734170000|2022-05-05 07:02:50|2931.31|2923.61|2931.24|2923.54|2931.33|2923.63|2930.61|2922.91|18
1651734180000|2022-05-05 07:03:00|2931.4|2923.7|2931.21|2923.51|2931.4|2923.7|2930.69|2922.99|16
1651734190000|2022-05-05 07:03:10|2931.19|2923.49|2931.3|2923.6|2931.33|2923.63|2930.74|2923.04|17
1651734200000|2022-05-05 07:03:20|2930.68|2922.98|2931.29|2923.59|2931.53|2923.83|2930.68|2922.98|21
1651734210000|2022-05-05 07:03:30|2931.42|2923.72|2931.49|2923.79|2931.58|2923.88|2930.73|2923.03|21
1651734220000|2022-05-05 07:03:40|2931.72|2924.02|2931.43|2923.73|2931.72|2924.02|2930.74|2923.04|26
1651734230000|2022-05-05 07:03:50|2931.47|2923.77|2931.46|2923.76|2931.81|2924.11|2931.23|2923.53|23
1651734240000|2022-05-05 07:04:00|2931.38|2923.68|2931.48|2923.78|2932.24|2924.54|2931.32|2923.62|30
1651734250000|2022-05-05 07:04:10|2931.51|2923.81|2931.96|2924.26|2932.19|2924.49|2931.3|2923.6|25
1651734260000|2022-05-05 07:04:20|2932.46|2924.76|2932|2924.3|2932.46|2924.76|2931.2|2923.5|19
1651734270000|2022-05-05 07:04:30|2932.23|2924.53|2932.87|2925.17|2932.87|2925.17|2931.28|2923.58|24
1651734280000|2022-05-05 07:04:40|2932.46|2924.76|2932.81|2925.11|2932.98|2925.28|2932.46|2924.76|26
1651734290000|2022-05-05 07:04:50|2932.75|2925.05|2932.89|2925.19|2933.08|2925.38|2932.75|2925.05|24
1651734300000|2022-05-05 07:05:00|2932.96|2925.26|2933.36|2925.66|2933.65|2925.95|2932.7|2925|28
1651734310000|2022-05-05 07:05:10|2933.75|2926.05|2933.56|2925.86|2933.83|2926.13|2933.08|2925.38|25
1651734320000|2022-05-05 07:05:20|2933.44|2925.74|2933.32|2925.62|2933.78|2926.08|2932.84|2925.14|27
1651734330000|2022-05-05 07:05:30|2933.55|2925.85|2933.21|2925.51|2933.55|2925.85|2932.52|2924.82|23
1651734340000|2022-05-05 07:05:40|2933.39|2925.69|2932.59|2924.89|2933.39|2925.69|2931.79|2924.09|28
1651734350000|2022-05-05 07:05:50|2932.57|2924.87|2932|2924.3|2932.57|2924.87|2931.42|2923.72|29
1651734360000|2022-05-05 07:06:00|2931.96|2924.26|2931.45|2923.75|2932|2924.3|2931.01|2923.31|36
1651734370000|2022-05-05 07:06:10|2931.44|2923.74|2930.81|2923.11|2931.7|2924|2930.39|2922.69|30
1651734380000|2022-05-05 07:06:20|2930.8|2923.1|2930.56|2922.86|2930.99|2923.29|2930.03|2922.33|22
1651734390000|2022-05-05 07:06:30|2930.55|2922.85|2930.62|2922.92|2930.62|2922.92|2929.88|2922.18|21
1651734400000|2022-05-05 07:06:40|2930.33|2922.63|2930.5|2922.8|2930.65|2922.95|2929.9|2922.2|23
1651734410000|2022-05-05 07:06:50|2930.49|2922.79|2930.28|2922.58|2930.92|2923.22|2930.26|2922.56|28
1651734420000|2022-05-05 07:07:00|2930.21|2922.51|2930.95|2923.25|2931.38|2923.68|2930.21|2922.51|26
1651734430000|2022-05-05 07:07:10|2930.89|2923.19|2931.15|2923.45|2931.63|2923.93|2930.71|2923.01|29
1651734440000|2022-05-05 07:07:20|2931.2|2923.5|2931.34|2923.64|2931.34|2923.64|2931.2|2923.5|28
1651734450000|2022-05-05 07:07:30|2931.37|2923.67|2931|2923.3|2931.37|2923.67|2930.99|2923.29|25
1651734460000|2022-05-05 07:07:40|2931.05|2923.35|2930.69|2922.99|2931.05|2923.35|2930.61|2922.91|23
1651734470000|2022-05-05 07:07:50|2930.67|2922.97|2930.93|2923.23|2930.93|2923.23|2930.67|2922.97|15
1651734480000|2022-05-05 07:08:00|2930.79|2923.09|2930.72|2923.02|2930.79|2923.09|2930.58|2922.88|32
1651734490000|2022-05-05 07:08:10|2930.78|2923.08|2930.64|2922.94|2930.78|2923.08|2930.54|2922.84|13
1651734500000|2022-05-05 07:08:20|2930.65|2922.95|2931.85|2924.15|2931.88|2924.18|2930.65|2922.95|30
1651734510000|2022-05-05 07:08:30|2931.69|2923.99|2932.42|2924.72|2932.68|2924.98|2931.69|2923.99|23
1651734520000|2022-05-05 07:08:40|2932.05|2924.35|2932.29|2924.59|2932.68|2924.98|2931.73|2924.03|28
1651734530000|2022-05-05 07:08:50|2932.1|2924.4|2932.22|2924.52|2932.33|2924.63|2931.76|2924.06|25
1651734540000|2022-05-05 07:09:00|2932.21|2924.51|2932.44|2924.74|2932.45|2924.75|2932.21|2924.51|11
1651734550000|2022-05-05 07:09:10|2932.45|2924.75|2932.95|2925.25|2932.95|2925.25|2932.41|2924.71|15
1651734560000|2022-05-05 07:09:20|2933.07|2925.37|2933.14|2925.44|2933.14|2925.44|2933|2925.3|13
1651734570000|2022-05-05 07:09:30|2933.11|2925.41|2933.14|2925.44|2933.14|2925.44|2933.08|2925.38|12
1651734580000|2022-05-05 07:09:40|2933.23|2925.53|2933.17|2925.47|2933.3|2925.6|2933.1|2925.4|18
1651734590000|2022-05-05 07:09:50|2933.2|2925.5|2933.31|2925.61|2934.14|2926.44|2933.13|2925.43|34
1651734600000|2022-05-05 07:10:00|2933.52|2925.82|2934.04|2926.34|2934.04|2926.34|2933.42|2925.72|33
1651734610000|2022-05-05 07:10:10|2933.98|2926.28|2933.15|2925.45|2934.08|2926.38|2933.15|2925.45|28
1651734620000|2022-05-05 07:10:20|2932.97|2925.27|2932.49|2924.79|2933.25|2925.55|2932.28|2924.58|32
1651734630000|2022-05-05 07:10:30|2932.3|2924.6|2932.43|2924.73|2932.66|2924.96|2932.24|2924.54|17
1651734640000|2022-05-05 07:10:40|2932.29|2924.59|2932.41|2924.71|2932.46|2924.76|2931.86|2924.16|21
1651734650000|2022-05-05 07:10:50|2932.36|2924.66|2932.04|2924.34|2932.36|2924.66|2932.04|2924.34|12
1651734660000|2022-05-05 07:11:00|2932.05|2924.35|2932|2924.3|2932.11|2924.41|2931.8|2924.1|19
1651734670000|2022-05-05 07:11:10|2931.98|2924.28|2932.06|2924.36|2932.21|2924.51|2931.95|2924.25|21
1651734680000|2022-05-05 07:11:20|2932.18|2924.48|2931.46|2923.76|2932.25|2924.55|2931.2|2923.5|21
1651734690000|2022-05-05 07:11:30|2931.47|2923.77|2931.88|2924.18|2931.98|2924.28|2931.41|2923.71|26
1651734700000|2022-05-05 07:11:40|2931.89|2924.19|2931.77|2924.07|2932.3|2924.6|2931.67|2923.97|15
1651734710000|2022-05-05 07:11:50|2931.76|2924.06|2931.79|2924.09|2931.9|2924.2|2931.62|2923.92|19
1651734720000|2022-05-05 07:12:00|2931.81|2924.11|2931.83|2924.13|2931.83|2924.13|2931.7|2924|13
1651734730000|2022-05-05 07:12:10|2931.85|2924.15|2932.62|2924.92|2932.9|2925.2|2931.83|2924.13|18
1651734740000|2022-05-05 07:12:20|2932.75|2925.05|2933.3|2925.6|2933.3|2925.6|2932.75|2925.05|22
1651734750000|2022-05-05 07:12:30|2933.41|2925.71|2933.43|2925.73|2934.12|2926.42|2932.92|2925.22|20
1651734760000|2022-05-05 07:12:40|2933.44|2925.74|2932.9|2925.2|2933.63|2925.93|2932.67|2924.97|25
1651734770000|2022-05-05 07:12:50|2932.71|2925.01|2933.23|2925.53|2933.23|2925.53|2932.71|2925.01|26
1651734780000|2022-05-05 07:13:00|2933.22|2925.52|2933.01|2925.31|2933.25|2925.55|2932.52|2924.82|32
1651734790000|2022-05-05 07:13:10|2932.85|2925.15|2933.23|2925.53|2933.38|2925.68|2932.73|2925.03|25
1651734800000|2022-05-05 07:13:20|2933.41|2925.71|2932.83|2925.13|2933.42|2925.72|2932.48|2924.78|31
1651734810000|2022-05-05 07:13:30|2932.86|2925.16|2932.45|2924.75|2933.38|2925.68|2931.88|2924.18|32
1651734820000|2022-05-05 07:13:40|2931.87|2924.17|2932.09|2924.39|2932.79|2925.09|2931.78|2924.08|21
1651734830000|2022-05-05 07:13:50|2931.78|2924.08|2932.28|2924.58|2932.3|2924.6|2931.78|2924.08|22
1651734840000|2022-05-05 07:14:00|2931.78|2924.08|2932.08|2924.38|2932.28|2924.58|2931.77|2924.07|22
1651734850000|2022-05-05 07:14:10|2931.84|2924.14|2931.77|2924.07|2932.12|2924.42|2931.77|2924.07|21
1651734860000|2022-05-05 07:14:20|2931.78|2924.08|2931.77|2924.07|2931.78|2924.08|2931.77|2924.07|10
1651734870000|2022-05-05 07:14:30|2931.78|2924.08|2932.25|2924.55|2932.25|2924.55|2931.77|2924.07|13
1651734880000|2022-05-05 07:14:40|2932.05|2924.35|2932.04|2924.34|2932.25|2924.55|2931.78|2924.08|26
1651734890000|2022-05-05 07:14:50|2931.78|2924.08|2931.78|2924.08|2932.25|2924.55|2931.78|2924.08|13
1651734900000|2022-05-05 07:15:00|2931.82|2924.12|2931.45|2923.75|2931.82|2924.12|2930.9|2923.2|34
1651734910000|2022-05-05 07:15:10|2931.16|2923.46|2931.39|2923.69|2931.62|2923.92|2931.16|2923.46|30
1651734920000|2022-05-05 07:15:20|2931.4|2923.7|2931.64|2923.94|2931.65|2923.95|2931.32|2923.62|27
1651734930000|2022-05-05 07:15:30|2931.62|2923.92|2932.03|2924.33|2932.08|2924.38|2931.36|2923.66|18
1651734940000|2022-05-05 07:15:40|2932.04|2924.34|2931.72|2924.02|2932.1|2924.4|2931.64|2923.94|28
1651734950000|2022-05-05 07:15:50|2931.81|2924.11|2932.59|2924.89|2932.6|2924.9|2931.73|2924.03|23
1651734960000|2022-05-05 07:16:00|2932.6|2924.9|2932.8|2925.1|2932.8|2925.1|2932.14|2924.44|27
1651734970000|2022-05-05 07:16:10|2932.76|2925.06|2932.76|2925.06|2932.76|2925.06|2932.14|2924.44|6
1651734980000|2022-05-05 07:16:20|2932.69|2924.99|2932.24|2924.54|2932.69|2924.99|2931.77|2924.07|22
1651734990000|2022-05-05 07:16:30|2931.99|2924.29|2931.99|2924.29|2932.24|2924.54|2931.56|2923.86|25
1651735000000|2022-05-05 07:16:40|2931.98|2924.28|2931.18|2923.48|2931.98|2924.28|2930.81|2923.11|20
1651735010000|2022-05-05 07:16:50|2931.08|2923.38|2931.35|2923.65|2931.5|2923.8|2930.85|2923.15|27
1651735020000|2022-05-05 07:17:00|2931.46|2923.76|2931.07|2923.37|2931.46|2923.76|2930.6|2922.9|21
1651735030000|2022-05-05 07:17:10|2931.24|2923.54|2930.14|2922.44|2931.24|2923.54|2930.08|2922.38|35
1651735040000|2022-05-05 07:17:20|2930.03|2922.33|2929.27|2921.57|2930.17|2922.47|2928.86|2921.16|35
1651735050000|2022-05-05 07:17:30|2929.71|2922.01|2930.33|2922.63|2930.33|2922.63|2929.4|2921.7|29
1651735060000|2022-05-05 07:17:40|2930.32|2922.62|2930.37|2922.67|2930.4|2922.7|2930.32|2922.62|29
1651735070000|2022-05-05 07:17:50|2930.35|2922.65|2930.21|2922.51|2930.37|2922.67|2930.19|2922.49|26
1651735080000|2022-05-05 07:18:00|2930.25|2922.55|2930.22|2922.52|2930.29|2922.59|2930.1|2922.4|25
1651735090000|2022-05-05 07:18:10|2930.23|2922.53|2930.43|2922.73|2930.43|2922.73|2930.23|2922.53|27
1651735100000|2022-05-05 07:18:20|2930.39|2922.69|2930.84|2923.14|2930.84|2923.14|2930.38|2922.68|18
1651735110000|2022-05-05 07:18:30|2930.86|2923.16|2930.64|2922.94|2930.99|2923.29|2930.54|2922.84|28
1651735120000|2022-05-05 07:18:40|2930.99|2923.29|2932.43|2924.73|2932.54|2924.84|2930.99|2923.29|29
1651735130000|2022-05-05 07:18:50|2932.44|2924.74|2932.43|2924.73|2932.63|2924.93|2932.17|2924.47|23
1651735140000|2022-05-05 07:19:00|2932.47|2924.77|2932.51|2924.81|2932.72|2925.02|2931.88|2924.18|22
1651735150000|2022-05-05 07:19:10|2932.61|2924.91|2932.9|2925.2|2932.9|2925.2|2931.84|2924.14|21
1651735160000|2022-05-05 07:19:20|2932.78|2925.08|2931.97|2924.27|2932.78|2925.08|2931.84|2924.14|25
1651735170000|2022-05-05 07:19:30|2931.98|2924.28|2932.29|2924.59|2932.43|2924.73|2931.97|2924.27|11
1651735180000|2022-05-05 07:19:40|2932.28|2924.58|2934.2|2926.5|2934.37|2926.67|2932.28|2924.58|27
1651735190000|2022-05-05 07:19:50|2934.18|2926.48|2933.37|2925.67|2934.18|2926.48|2933.37|2925.67|26
1651735200000|2022-05-05 07:20:00|2933.35|2925.65|2933.74|2926.04|2933.81|2926.11|2933.26|2925.56|30
1651735210000|2022-05-05 07:20:10|2933.73|2926.03|2934.19|2926.49|2934.19|2926.49|2933.72|2926.02|27
1651735220000|2022-05-05 07:20:20|2934.12|2926.42|2934.96|2927.26|2934.96|2927.26|2933.88|2926.18|27
1651735230000|2022-05-05 07:20:30|2934.46|2926.76|2935.07|2927.37|2935.45|2927.75|2934.46|2926.76|15
1651735240000|2022-05-05 07:20:40|2935.17|2927.47|2935.45|2927.75|2936.05|2928.35|2934.9|2927.2|30
1651735250000|2022-05-05 07:20:50|2935.49|2927.79|2935.17|2927.47|2935.54|2927.84|2934.9|2927.2|24
1651735260000|2022-05-05 07:21:00|2935.27|2927.57|2935.9|2928.2|2935.9|2928.2|2934.93|2927.23|29
1651735270000|2022-05-05 07:21:10|2935.93|2928.23|2936.66|2928.96|2937.12|2929.42|2935.79|2928.09|25
1651735280000|2022-05-05 07:21:20|2936.31|2928.61|2936.59|2928.89|2937.45|2929.75|2936.31|2928.61|26
1651735290000|2022-05-05 07:21:30|2936.55|2928.85|2936.5|2928.8|2936.61|2928.91|2936.47|2928.77|26
1651735300000|2022-05-05 07:21:40|2936.49|2928.79|2935.95|2928.25|2936.55|2928.85|2935.85|2928.15|18
1651735310000|2022-05-05 07:21:50|2935.98|2928.28|2935.54|2927.84|2935.98|2928.28|2935.54|2927.84|14
1651735320000|2022-05-05 07:22:00|2935.58|2927.88|2936.14|2928.44|2936.17|2928.47|2935.58|2927.88|14
1651735330000|2022-05-05 07:22:10|2936.15|2928.45|2936.1|2928.4|2936.16|2928.46|2936.08|2928.38|11
1651735340000|2022-05-05 07:22:20|2936.29|2928.59|2936.24|2928.54|2936.41|2928.71|2935.68|2927.98|28
1651735350000|2022-05-05 07:22:30|2935.65|2927.95|2935.93|2928.23|2936.39|2928.69|2935.35|2927.65|21
1651735360000|2022-05-05 07:22:40|2935.73|2928.03|2936.28|2928.58|2936.28|2928.58|2935.17|2927.47|32
1651735370000|2022-05-05 07:22:50|2935.92|2928.22|2936.27|2928.57|2936.39|2928.69|2935.38|2927.68|21
1651735380000|2022-05-05 07:23:00|2935.89|2928.19|2936.09|2928.39|2936.28|2928.58|2935.56|2927.86|26
1651735390000|2022-05-05 07:23:10|2936.23|2928.53|2935.99|2928.29|2936.4|2928.7|2935.37|2927.67|15
1651735400000|2022-05-05 07:23:20|2935.59|2927.89|2936.04|2928.34|2936.13|2928.43|2935.32|2927.62|20
1651735410000|2022-05-05 07:23:30|2935.95|2928.25|2936.07|2928.37|2936.07|2928.37|2935.93|2928.23|4
1651735420000|2022-05-05 07:23:40|2935.98|2928.28|2935.79|2928.09|2936.07|2928.37|2935.79|2928.09|14
1651735430000|2022-05-05 07:23:50|2935.83|2928.13|2935.77|2928.07|2935.91|2928.21|2935.77|2928.07|8
1651735440000|2022-05-05 07:24:00|2935.72|2928.02|2935.4|2927.7|2935.74|2928.04|2935.4|2927.7|3
1651735450000|2022-05-05 07:24:10|2935.38|2927.68|2935.2|2927.5|2935.38|2927.68|2935.2|2927.5|2
1651735460000|2022-05-05 07:24:20|2935.19|2927.49|2933.81|2926.11|2935.19|2927.49|2933.81|2926.11|25
1651735470000|2022-05-05 07:24:30|2933.8|2926.1|2933.79|2926.09|2933.81|2926.11|2933.78|2926.08|10
1651735480000|2022-05-05 07:24:40|2933.78|2926.08|2933.09|2925.39|2933.78|2926.08|2933.09|2925.39|14
1651735490000|2022-05-05 07:24:50|2932.83|2925.13|2933.44|2925.74|2933.44|2925.74|2932.83|2925.13|11
1651735500000|2022-05-05 07:25:00|2933.31|2925.61|2933.41|2925.71|2933.41|2925.71|2933.11|2925.41|15
1651735510000|2022-05-05 07:25:10|2933.4|2925.7|2934.33|2926.63|2934.45|2926.75|2933.4|2925.7|23
1651735520000|2022-05-05 07:25:20|2934.36|2926.66|2934.2|2926.5|2934.49|2926.79|2933.84|2926.14|21
1651735530000|2022-05-05 07:25:30|2934.26|2926.56|2935.07|2927.37|2935.13|2927.43|2933.85|2926.15|27
1651735540000|2022-05-05 07:25:40|2935.08|2927.38|2935.24|2927.54|2935.35|2927.65|2934.54|2926.84|32
1651735550000|2022-05-05 07:25:50|2934.51|2926.81|2934.9|2927.2|2934.97|2927.27|2934.36|2926.66|23
1651735560000|2022-05-05 07:26:00|2934.89|2927.19|2934.94|2927.24|2935|2927.3|2934.53|2926.83|29
1651735570000|2022-05-05 07:26:10|2934.92|2927.22|2934.95|2927.25|2935.07|2927.37|2934.62|2926.92|21
1651735580000|2022-05-05 07:26:20|2934.64|2926.94|2934.88|2927.18|2935.02|2927.32|2934.5|2926.8|25
1651735590000|2022-05-05 07:26:30|2934.5|2926.8|2934.75|2927.05|2934.99|2927.29|2934.37|2926.67|28
1651735600000|2022-05-05 07:26:40|2934.85|2927.15|2934.67|2926.97|2934.89|2927.19|2934.24|2926.54|22
1651735610000|2022-05-05 07:26:50|2934.38|2926.68|2934.27|2926.57|2934.9|2927.2|2934.26|2926.56|18
1651735620000|2022-05-05 07:27:00|2934.25|2926.55|2934.56|2926.86|2934.8|2927.1|2934.23|2926.53|23
1651735630000|2022-05-05 07:27:10|2934.48|2926.78|2933.7|2926|2934.56|2926.86|2933.56|2925.86|28
1651735640000|2022-05-05 07:27:20|2933.44|2925.74|2933.63|2925.93|2933.87|2926.17|2933.25|2925.55|28
1651735650000|2022-05-05 07:27:30|2933.47|2925.77|2933.7|2926|2933.79|2926.09|2933.43|2925.73|20
1651735660000|2022-05-05 07:27:40|2933.79|2926.09|2933.66|2925.96|2933.79|2926.09|2933.63|2925.93|22
1651735670000|2022-05-05 07:27:50|2933.78|2926.08|2933.66|2925.96|2933.87|2926.17|2933.66|2925.96|4
1651735680000|2022-05-05 07:28:00|2933.78|2926.08|2934.15|2926.45|2934.15|2926.45|2933.71|2926.01|15
1651735690000|2022-05-05 07:28:10|2934.09|2926.39|2934.13|2926.43|2934.13|2926.43|2934.07|2926.37|4
1651735700000|2022-05-05 07:28:20|2934.18|2926.48|2934.89|2927.19|2934.89|2927.19|2933.77|2926.07|16
1651735710000|2022-05-05 07:28:30|2934.93|2927.23|2935.1|2927.4|2935.59|2927.89|2934.46|2926.76|24
1651735720000|2022-05-05 07:28:40|2935.12|2927.42|2937.02|2929.32|2937.1|2929.4|2934.2|2926.5|34
1651735730000|2022-05-05 07:28:50|2936.69|2928.99|2936.84|2929.14|2937.42|2929.72|2936.47|2928.77|33
1651735740000|2022-05-05 07:29:00|2936.82|2929.12|2937.16|2929.46|2937.19|2929.49|2936.58|2928.88|22
1651735750000|2022-05-05 07:29:10|2937.13|2929.43|2936.38|2928.68|2937.13|2929.43|2936.29|2928.59|5
1651735760000|2022-05-05 07:29:20|2936.36|2928.66|2936.32|2928.62|2936.36|2928.66|2936.26|2928.56|15
1651735770000|2022-05-05 07:29:30|2936.31|2928.61|2935.91|2928.21|2936.48|2928.78|2935.89|2928.19|16
1651735780000|2022-05-05 07:29:40|2935.87|2928.17|2936.2|2928.5|2936.2|2928.5|2935.31|2927.61|12
1651735790000|2022-05-05 07:29:50|2935.87|2928.17|2935.35|2927.65|2936.2|2928.5|2935.05|2927.35|15
1651735800000|2022-05-05 07:30:00|2935.37|2927.67|2936.31|2928.61|2936.31|2928.61|2935.3|2927.6|23
1651735810000|2022-05-05 07:30:10|2935.92|2928.22|2937.3|2929.6|2937.46|2929.76|2935.92|2928.22|21
1651735820000|2022-05-05 07:30:20|2937.15|2929.45|2937.08|2929.38|2937.44|2929.74|2936.71|2929.01|31
1651735830000|2022-05-05 07:30:30|2936.8|2929.1|2936.73|2929.03|2937.08|2929.38|2936.29|2928.59|21
1651735840000|2022-05-05 07:30:40|2936.29|2928.59|2936.93|2929.23|2936.94|2929.24|2936.29|2928.59|25
1651735850000|2022-05-05 07:30:50|2936.84|2929.14|2936.75|2929.05|2936.84|2929.14|2936.36|2928.66|23
1651735860000|2022-05-05 07:31:00|2936.28|2928.58|2937.01|2929.31|2937.03|2929.33|2936.27|2928.57|24
1651735870000|2022-05-05 07:31:10|2936.92|2929.22|2936.96|2929.26|2936.99|2929.29|2936.49|2928.79|24
1651735880000|2022-05-05 07:31:20|2936.99|2929.29|2936.88|2929.18|2937.06|2929.36|2936.66|2928.96|15
1651735890000|2022-05-05 07:31:30|2936.9|2929.2|2936.88|2929.18|2937|2929.3|2936.88|2929.18|4
1651735900000|2022-05-05 07:31:40|2936.91|2929.21|2936.89|2929.19|2936.91|2929.21|2936.89|2929.19|5
1651735910000|2022-05-05 07:31:50|2936.9|2929.2|2937.26|2929.56|2937.26|2929.56|2936.52|2928.82|24
1651735920000|2022-05-05 07:32:00|2936.85|2929.15|2937.07|2929.37|2937.29|2929.59|2936.85|2929.15|18
1651735930000|2022-05-05 07:32:10|2937.08|2929.38|2938.1|2930.4|2938.16|2930.46|2937.08|2929.38|14
1651735940000|2022-05-05 07:32:20|2938.11|2930.41|2937.35|2929.65|2938.11|2930.41|2937.35|2929.65|15
1651735950000|2022-05-05 07:32:30|2937.38|2929.68|2937.9|2930.2|2937.99|2930.29|2937.28|2929.58|16
1651735960000|2022-05-05 07:32:40|2937.96|2930.26|2937.84|2930.14|2938.02|2930.32|2937.8|2930.1|25
1651735970000|2022-05-05 07:32:50|2937.85|2930.15|2938.06|2930.36|2938.06|2930.36|2937.59|2929.89|22
1651735980000|2022-05-05 07:33:00|2938.09|2930.39|2938.04|2930.34|2938.09|2930.39|2937.76|2930.06|19
1651735990000|2022-05-05 07:33:10|2938.02|2930.32|2938.74|2931.04|2938.79|2931.09|2937.8|2930.1|23
1651736000000|2022-05-05 07:33:20|2938.65|2930.95|2938.76|2931.06|2938.8|2931.1|2938.52|2930.82|10
1651736010000|2022-05-05 07:33:30|2938.71|2931.01|2938.6|2930.9|2939.08|2931.38|2938.48|2930.78|20
1651736020000|2022-05-05 07:33:40|2938.88|2931.18|2938.8|2931.1|2939.08|2931.38|2938.47|2930.77|13
1651736030000|2022-05-05 07:33:50|2939.08|2931.38|2939.12|2931.42|2939.21|2931.51|2938.45|2930.75|33
1651736040000|2022-05-05 07:34:00|2939.15|2931.45|2939.26|2931.56|2939.3|2931.6|2939.08|2931.38|28
1651736050000|2022-05-05 07:34:10|2939.24|2931.54|2939.23|2931.53|2939.26|2931.56|2938.94|2931.24|25
1651736060000|2022-05-05 07:34:20|2939.24|2931.54|2938.6|2930.9|2939.27|2931.57|2938.6|2930.9|27
1651736070000|2022-05-05 07:34:30|2938.65|2930.95|2938.77|2931.07|2938.85|2931.15|2938.62|2930.92|28
1651736080000|2022-05-05 07:34:40|2938.76|2931.06|2938.07|2930.37|2938.76|2931.06|2938.07|2930.37|25
1651736090000|2022-05-05 07:34:50|2938.06|2930.36|2937.8|2930.1|2938.08|2930.38|2937.79|2930.09|16
1651736100000|2022-05-05 07:35:00|2937.99|2930.29|2937.82|2930.12|2937.99|2930.29|2937.74|2930.04|14
1651736110000|2022-05-05 07:35:10|2937.84|2930.14|2937.66|2929.96|2937.88|2930.18|2937.07|2929.37|28
1651736120000|2022-05-05 07:35:20|2937.55|2929.85|2937.58|2929.88|2937.78|2930.08|2937.05|2929.35|28
1651736130000|2022-05-05 07:35:30|2937.13|2929.43|2937.61|2929.91|2937.89|2930.19|2937.13|2929.43|15
1651736140000|2022-05-05 07:35:40|2937.6|2929.9|2937.79|2930.09|2938.04|2930.34|2937.35|2929.65|24
1651736150000|2022-05-05 07:35:50|2938.06|2930.36|2937.94|2930.24|2938.29|2930.59|2937.6|2929.9|24
1651736160000|2022-05-05 07:36:00|2937.6|2929.9|2938.04|2930.34|2938.18|2930.48|2937.6|2929.9|20
1651736170000|2022-05-05 07:36:10|2938|2930.3|2938.26|2930.56|2938.5|2930.8|2937.64|2929.94|21
1651736180000|2022-05-05 07:36:20|2938.37|2930.67|2938.4|2930.7|2938.59|2930.89|2938.26|2930.56|12
1651736190000|2022-05-05 07:36:30|2938.41|2930.71|2938.39|2930.69|2938.43|2930.73|2938.27|2930.57|14
1651736200000|2022-05-05 07:36:40|2938.27|2930.57|2938.32|2930.62|2938.35|2930.65|2938.01|2930.31|18
1651736210000|2022-05-05 07:36:50|2938.19|2930.49|2938|2930.3|2938.46|2930.76|2937.75|2930.05|26
1651736220000|2022-05-05 07:37:00|2939.54|2931.84|2939.71|2932.01|2940.14|2932.44|2939.35|2931.65|16
1651736230000|2022-05-05 07:37:10|2939.67|2931.97|2940.49|2932.79|2940.85|2933.15|2939.39|2931.69|18
1651736240000|2022-05-05 07:37:20|2940.38|2932.68|2939.75|2932.05|2941.09|2933.39|2939.72|2932.02|23
1651736250000|2022-05-05 07:37:30|2940.19|2932.49|2939.64|2931.94|2940.19|2932.49|2939.45|2931.75|29
1651736260000|2022-05-05 07:37:40|2939.68|2931.98|2939.28|2931.58|2939.71|2932.01|2938.58|2930.88|23
1651736270000|2022-05-05 07:37:50|2939.32|2931.62|2939.43|2931.73|2939.43|2931.73|2939.29|2931.59|7
1651736280000|2022-05-05 07:38:00|2939.45|2931.75|2939.53|2931.83|2939.57|2931.87|2939.01|2931.31|28
1651736290000|2022-05-05 07:38:10|2939.56|2931.86|2939.53|2931.83|2939.56|2931.86|2939.33|2931.63|13
1651736300000|2022-05-05 07:38:20|2939.52|2931.82|2939.31|2931.61|2939.53|2931.83|2939.31|2931.61|13
1651736310000|2022-05-05 07:38:30|2939.48|2931.78|2939.39|2931.69|2939.52|2931.82|2939.34|2931.64|16
1651736320000|2022-05-05 07:38:40|2939.42|2931.72|2939.41|2931.71|2939.42|2931.72|2939.3|2931.6|15
1651736330000|2022-05-05 07:38:50|2939.38|2931.68|2938.74|2931.04|2939.41|2931.71|2938.74|2931.04|10
1651736340000|2022-05-05 07:39:00|2938.77|2931.07|2938.73|2931.03|2938.77|2931.07|2938.73|2931.03|5
1651736350000|2022-05-05 07:39:10|2938.71|2931.01|2937.47|2929.77|2938.71|2931.01|2937.44|2929.74|25
1651736360000|2022-05-05 07:39:20|2937.31|2929.61|2937.35|2929.65|2937.48|2929.78|2937.31|2929.61|6
1651736370000|2022-05-05 07:39:30|2937.36|2929.66|2937.37|2929.67|2937.54|2929.84|2937.04|2929.34|29
1651736380000|2022-05-05 07:39:40|2937.38|2929.68|2937.19|2929.49|2937.38|2929.68|2936.8|2929.1|28
1651736390000|2022-05-05 07:39:50|2937.28|2929.58|2937.33|2929.63|2937.38|2929.68|2937.09|2929.39|22
1651736400000|2022-05-05 07:40:00|2937.09|2929.39|2937.77|2930.07|2937.8|2930.1|2937.05|2929.35|26
1651736410000|2022-05-05 07:40:10|2937.82|2930.12|2939.25|2931.55|2939.3|2931.6|2937.55|2929.85|28
1651736420000|2022-05-05 07:40:20|2939.12|2931.42|2939.16|2931.46|2939.29|2931.59|2938.82|2931.12|23
1651736430000|2022-05-05 07:40:30|2939.28|2931.58|2939.27|2931.57|2939.38|2931.68|2939.11|2931.41|25
1651736440000|2022-05-05 07:40:40|2939.28|2931.58|2939.3|2931.6|2939.37|2931.67|2938.96|2931.26|24
1651736450000|2022-05-05 07:40:50|2939.27|2931.57|2938.46|2930.76|2939.33|2931.63|2938.46|2930.76|27
1651736460000|2022-05-05 07:41:00|2938.72|2931.02|2938.23|2930.53|2938.72|2931.02|2938.23|2930.53|25
1651736470000|2022-05-05 07:41:10|2938.48|2930.78|2938.48|2930.78|2938.48|2930.78|2938.23|2930.53|19
1651736480000|2022-05-05 07:41:20|2938.47|2930.77|2938.59|2930.89|2938.64|2930.94|2938.46|2930.76|20
1651736490000|2022-05-05 07:41:30|2938.61|2930.91|2938.54|2930.84|2938.62|2930.92|2938.42|2930.72|17
1651736500000|2022-05-05 07:41:40|2938.42|2930.72|2938.58|2930.88|2938.68|2930.98|2938.31|2930.61|19
1651736510000|2022-05-05 07:41:50|2938.59|2930.89|2938.45|2930.75|2938.62|2930.92|2938.45|2930.75|18
1651736520000|2022-05-05 07:42:00|2938.58|2930.88|2938.51|2930.81|2938.64|2930.94|2938.45|2930.75|14
1651736530000|2022-05-05 07:42:10|2938.53|2930.83|2938.58|2930.88|2938.64|2930.94|2938.43|2930.73|17
1651736540000|2022-05-05 07:42:20|2938.59|2930.89|2940.07|2932.37|2940.07|2932.37|2938.55|2930.85|30
1651736550000|2022-05-05 07:42:30|2940.11|2932.41|2940.48|2932.78|2940.87|2933.17|2940.1|2932.4|28
1651736560000|2022-05-05 07:42:40|2940.46|2932.76|2940.41|2932.71|2940.7|2933|2940.13|2932.43|25
1651736570000|2022-05-05 07:42:50|2940.32|2932.62|2940.52|2932.82|2940.53|2932.83|2940.26|2932.56|24
1651736580000|2022-05-05 07:43:00|2940.73|2933.03|2940.73|2933.03|2940.73|2933.03|2940.73|2933.03|1
1651736590000|2022-05-05 07:43:10|2940.52|2932.82|2940.77|2933.07|2940.77|2933.07|2940.52|2932.82|9
1651736600000|2022-05-05 07:43:20|2940.52|2932.82|2940.77|2933.07|2940.77|2933.07|2940.52|2932.82|8
1651736610000|2022-05-05 07:43:30|2940.53|2932.83|2941.29|2933.59|2941.32|2933.62|2940.53|2932.83|16
1651736620000|2022-05-05 07:43:40|2941.32|2933.62|2941.38|2933.68|2941.38|2933.68|2941.16|2933.46|16
1651736630000|2022-05-05 07:43:50|2941.25|2933.55|2941.58|2933.88|2941.58|2933.88|2941.12|2933.42|24
1651736640000|2022-05-05 07:44:00|2941.54|2933.84|2941.57|2933.87|2941.69|2933.99|2941.3|2933.6|18
1651736650000|2022-05-05 07:44:10|2941.49|2933.79|2941.28|2933.58|2941.82|2934.12|2941.28|2933.58|21
1651736660000|2022-05-05 07:44:20|2941.44|2933.74|2941.38|2933.68|2941.47|2933.77|2941.22|2933.52|18
1651736670000|2022-05-05 07:44:30|2941.22|2933.52|2940.52|2932.82|2941.38|2933.68|2940.52|2932.82|12
1651736680000|2022-05-05 07:44:40|2940.85|2933.15|2940.79|2933.09|2940.85|2933.15|2940.1|2932.4|23
1651736690000|2022-05-05 07:44:50|2940.8|2933.1|2940.47|2932.77|2940.81|2933.11|2940.18|2932.48|36
1651736700000|2022-05-05 07:45:00|2940.75|2933.05|2940.57|2932.87|2940.78|2933.08|2940.08|2932.38|29
1651736710000|2022-05-05 07:45:10|2940.1|2932.4|2940.44|2932.74|2940.57|2932.87|2939.96|2932.26|27
1651736720000|2022-05-05 07:45:20|2940.43|2932.73|2939.78|2932.08|2940.63|2932.93|2939.78|2932.08|28
1651736730000|2022-05-05 07:45:30|2940.31|2932.61|2940.32|2932.62|2940.35|2932.65|2939.6|2931.9|20
1651736740000|2022-05-05 07:45:40|2939.88|2932.18|2940.45|2932.75|2940.54|2932.84|2939.73|2932.03|27
1651736750000|2022-05-05 07:45:50|2940.4|2932.7|2940.23|2932.53|2940.53|2932.83|2939.82|2932.12|20
1651736760000|2022-05-05 07:46:00|2940.44|2932.74|2939.7|2932|2940.44|2932.74|2939.7|2932|27
1651736770000|2022-05-05 07:46:10|2939.73|2932.03|2941.46|2933.76|2941.47|2933.77|2939.73|2932.03|22
1651736780000|2022-05-05 07:46:20|2941.47|2933.77|2941.44|2933.74|2941.6|2933.9|2941.22|2933.52|28
1651736790000|2022-05-05 07:46:30|2941.3|2933.6|2941.46|2933.76|2941.47|2933.77|2941.28|2933.58|25
1651736800000|2022-05-05 07:46:40|2941.47|2933.77|2941.76|2934.06|2941.79|2934.09|2941.33|2933.63|22
1651736810000|2022-05-05 07:46:50|2941.66|2933.96|2940.94|2933.24|2942.11|2934.41|2940.94|2933.24|27
1651736820000|2022-05-05 07:47:00|2941.29|2933.59|2940.89|2933.19|2941.35|2933.65|2940.34|2932.64|21
1651736830000|2022-05-05 07:47:10|2940.83|2933.13|2940.64|2932.94|2941.17|2933.47|2940.15|2932.45|22
1651736840000|2022-05-05 07:47:20|2940.58|2932.88|2940.62|2932.92|2940.72|2933.02|2940.05|2932.35|24
1651736850000|2022-05-05 07:47:30|2940.3|2932.6|2940.3|2932.6|2940.86|2933.16|2940.3|2932.6|22
1651736860000|2022-05-05 07:47:40|2940.68|2932.98|2940.64|2932.94|2940.68|2932.98|2940.23|2932.53|23
1651736870000|2022-05-05 07:47:50|2940.52|2932.82|2940.61|2932.91|2940.68|2932.98|2940.31|2932.61|16
1651736880000|2022-05-05 07:48:00|2940.32|2932.62|2940.66|2932.96|2940.72|2933.02|2940.32|2932.62|16
1651736890000|2022-05-05 07:48:10|2940.65|2932.95|2940.36|2932.66|2940.67|2932.97|2940.12|2932.42|22
1651736900000|2022-05-05 07:48:20|2940.38|2932.68|2940.19|2932.49|2940.45|2932.75|2940.19|2932.49|20
1651736910000|2022-05-05 07:48:30|2940.45|2932.75|2940.13|2932.43|2940.45|2932.75|2940.11|2932.41|20
1651736920000|2022-05-05 07:48:40|2940.25|2932.55|2940.23|2932.53|2940.25|2932.55|2940.03|2932.33|11
1651736930000|2022-05-05 07:48:50|2940.33|2932.63|2940.09|2932.39|2940.33|2932.63|2940.03|2932.33|6
1651736940000|2022-05-05 07:49:00|2940.03|2932.33|2940.33|2932.63|2940.86|2933.16|2940.03|2932.33|19
1651736950000|2022-05-05 07:49:10|2940.74|2933.04|2940.3|2932.6|2940.74|2933.04|2940.15|2932.45|25
1651736960000|2022-05-05 07:49:20|2940.54|2932.84|2940.22|2932.52|2940.54|2932.84|2940.15|2932.45|21
1651736970000|2022-05-05 07:49:30|2940.44|2932.74|2940.47|2932.77|2940.57|2932.87|2940.19|2932.49|32
1651736980000|2022-05-05 07:49:40|2940.48|2932.78|2940.59|2932.89|2940.62|2932.92|2940.46|2932.76|25
1651736990000|2022-05-05 07:49:50|2940.61|2932.91|2939.97|2932.27|2940.66|2932.96|2939.94|2932.24|22
1651737000000|2022-05-05 07:50:00|2940.09|2932.39|2940.11|2932.41|2940.43|2932.73|2940.09|2932.39|17
1651737010000|2022-05-05 07:50:10|2940.15|2932.45|2940.58|2932.88|2940.66|2932.96|2940.14|2932.44|23
1651737020000|2022-05-05 07:50:20|2940.48|2932.78|2940.58|2932.88|2940.6|2932.9|2940.48|2932.78|7
1651737030000|2022-05-05 07:50:30|2940.54|2932.84|2940.56|2932.86|2940.6|2932.9|2940.22|2932.52|11
1651737040000|2022-05-05 07:50:40|2940.61|2932.91|2940.28|2932.58|2940.61|2932.91|2940.12|2932.42|10
1651737050000|2022-05-05 07:50:50|2940.39|2932.69|2940.12|2932.42|2940.39|2932.69|2940.11|2932.41|15
1651737060000|2022-05-05 07:51:00|2940.13|2932.43|2940.55|2932.85|2940.71|2933.01|2940.05|2932.35|23
1651737070000|2022-05-05 07:51:10|2940.65|2932.95|2940.63|2932.93|2940.68|2932.98|2940.22|2932.52|14
1651737080000|2022-05-05 07:51:20|2940.58|2932.88|2939.29|2931.59|2940.79|2933.09|2939.29|2931.59|26
1651737090000|2022-05-05 07:51:30|2939.77|2932.07|2940.25|2932.55|2940.4|2932.7|2939.41|2931.71|35
1651737100000|2022-05-05 07:51:40|2940.36|2932.66|2940.19|2932.49|2940.41|2932.71|2940|2932.3|20
1651737110000|2022-05-05 07:51:50|2940.38|2932.68|2940.53|2932.83|2940.65|2932.95|2940.19|2932.49|20
1651737120000|2022-05-05 07:52:00|2940.63|2932.93|2940.15|2932.45|2940.63|2932.93|2940.15|2932.45|22
1651737130000|2022-05-05 07:52:10|2940.09|2932.39|2939.87|2932.17|2940.28|2932.58|2939.79|2932.09|23
1651737140000|2022-05-05 07:52:20|2940.25|2932.55|2938.59|2930.89|2940.28|2932.58|2938.59|2930.89|21
1651737150000|2022-05-05 07:52:30|2938.58|2930.88|2938.59|2930.89|2938.84|2931.14|2938.22|2930.52|28
1651737160000|2022-05-05 07:52:40|2938.57|2930.87|2938|2930.3|2938.57|2930.87|2938|2930.3|22
1651737170000|2022-05-05 07:52:50|2938.32|2930.62|2938.06|2930.36|2938.41|2930.71|2938.05|2930.35|20
1651737180000|2022-05-05 07:53:00|2938.32|2930.62|2938.32|2930.62|2938.47|2930.77|2938.06|2930.36|21
1651737190000|2022-05-05 07:53:10|2938.3|2930.6|2938.28|2930.58|2938.35|2930.65|2938.26|2930.56|22
1651737200000|2022-05-05 07:53:20|2938.29|2930.59|2938.54|2930.84|2938.62|2930.92|2938.24|2930.54|12
1651737210000|2022-05-05 07:53:30|2938.44|2930.74|2938.54|2930.84|2938.62|2930.92|2938.44|2930.74|14
1651737220000|2022-05-05 07:53:40|2938.48|2930.78|2939.52|2931.82|2939.72|2932.02|2938|2930.3|29
1651737230000|2022-05-05 07:53:50|2939.53|2931.83|2939.41|2931.71|2939.53|2931.83|2938.77|2931.07|17
1651737240000|2022-05-05 07:54:00|2939.4|2931.7|2939.4|2931.7|2939.4|2931.7|2938.81|2931.11|7
1651737250000|2022-05-05 07:54:10|2938.81|2931.11|2938.44|2930.74|2939.57|2931.87|2938.43|2930.73|23
1651737260000|2022-05-05 07:54:20|2938.46|2930.76|2938.85|2931.15|2939.25|2931.55|2938.29|2930.59|32
1651737270000|2022-05-05 07:54:30|2938.89|2931.19|2938.89|2931.19|2938.95|2931.25|2938.28|2930.58|26
1651737280000|2022-05-05 07:54:40|2938.77|2931.07|2938.08|2930.38|2939.04|2931.34|2938.08|2930.38|14
1651737290000|2022-05-05 07:54:50|2938.31|2930.61|2938.11|2930.41|2938.47|2930.77|2937.98|2930.28|28
1651737300000|2022-05-05 07:55:00|2938.05|2930.35|2938.52|2930.82|2938.52|2930.82|2938.01|2930.31|15
1651737310000|2022-05-05 07:55:10|2938.68|2930.98|2938.11|2930.41|2938.71|2931.01|2938.08|2930.38|22
1651737320000|2022-05-05 07:55:20|2938.62|2930.92|2938.48|2930.78|2938.65|2930.95|2938.06|2930.36|21
1651737330000|2022-05-05 07:55:30|2938.69|2930.99|2938.58|2930.88|2938.69|2930.99|2938.09|2930.39|19
1651737340000|2022-05-05 07:55:40|2938.09|2930.39|2938.42|2930.72|2938.68|2930.98|2938.06|2930.36|20
1651737350000|2022-05-05 07:55:50|2938.4|2930.7|2938.43|2930.73|2938.46|2930.76|2938.03|2930.33|15
1651737360000|2022-05-05 07:56:00|2938.07|2930.37|2938.64|2930.94|2938.64|2930.94|2938.07|2930.37|4
1651737370000|2022-05-05 07:56:10|2938.68|2930.98|2938.48|2930.78|2938.68|2930.98|2938.48|2930.78|10
1651737380000|2022-05-05 07:56:20|2938.64|2930.94|2938.09|2930.39|2938.74|2931.04|2938.09|2930.39|24
1651737390000|2022-05-05 07:56:30|2938.6|2930.9|2938.16|2930.46|2938.6|2930.9|2938.16|2930.46|9
1651737400000|2022-05-05 07:56:40|2937.99|2930.29|2937.86|2930.16|2938.16|2930.46|2937.86|2930.16|9
1651737410000|2022-05-05 07:56:50|2937.89|2930.19|2937.86|2930.16|2937.89|2930.19|2937.86|2930.16|18
1651737420000|2022-05-05 07:57:00|2937.88|2930.18|2937.88|2930.18|2937.89|2930.19|2937.86|2930.16|13
1651737430000|2022-05-05 07:57:10|2937.86|2930.16|2937.67|2929.97|2937.86|2930.16|2937.47|2929.77|16
1651737440000|2022-05-05 07:57:20|2937.53|2929.83|2937.67|2929.97|2937.86|2930.16|2937.47|2929.77|13
1651737450000|2022-05-05 07:57:30|2937.86|2930.16|2937.61|2929.91|2937.86|2930.16|2937.61|2929.91|11
1651737460000|2022-05-05 07:57:40|2937.68|2929.98|2937.47|2929.77|2937.69|2929.99|2937.47|2929.77|19
1651737470000|2022-05-05 07:57:50|2937.63|2929.93|2937.57|2929.87|2937.69|2929.99|2937.55|2929.85|16
1651737480000|2022-05-05 07:58:00|2937.65|2929.95|2938.25|2930.55|2938.26|2930.56|2937.57|2929.87|23
1651737490000|2022-05-05 07:58:10|2938.27|2930.57|2938.31|2930.61|2938.58|2930.88|2938.17|2930.47|25
1651737500000|2022-05-05 07:58:20|2938.52|2930.82|2938.4|2930.7|2938.61|2930.91|2938.3|2930.6|24
1651737510000|2022-05-05 07:58:30|2938.41|2930.71|2938.71|2931.01|2938.84|2931.14|2938.38|2930.68|26
1651737520000|2022-05-05 07:58:40|2938.76|2931.06|2938.98|2931.28|2938.98|2931.28|2938.72|2931.02|15
1651737530000|2022-05-05 07:58:50|2939|2931.3|2938.95|2931.25|2939.02|2931.32|2938.95|2931.25|11
1651737540000|2022-05-05 07:59:00|2938.94|2931.24|2938.94|2931.24|2939.02|2931.32|2938.94|2931.24|11
1651737550000|2022-05-05 07:59:10|2938.95|2931.25|2939.01|2931.31|2939.05|2931.35|2938.94|2931.24|10
1651737560000|2022-05-05 07:59:20|2939.12|2931.42|2938.95|2931.25|2939.12|2931.42|2938.81|2931.11|26
1651737570000|2022-05-05 07:59:30|2938.89|2931.19|2938.21|2930.51|2938.89|2931.19|2937.97|2930.27|23
1651737580000|2022-05-05 07:59:40|2938.16|2930.46|2938.1|2930.4|2938.21|2930.51|2937.84|2930.14|23
1651737590000|2022-05-05 07:59:50|2938.04|2930.34|2937.87|2930.17|2938.05|2930.35|2937.85|2930.15|15
1651737600000|2022-05-05 08:00:00|2937.88|2930.18|2937.56|2929.86|2937.89|2930.19|2937.44|2929.74|16
1651737610000|2022-05-05 08:00:10|2937.67|2929.97|2936.93|2929.23|2937.67|2929.97|2936.9|2929.2|19
1651737620000|2022-05-05 08:00:20|2936.94|2929.24|2936.5|2928.8|2937.09|2929.39|2936.34|2928.64|22
1651737630000|2022-05-05 08:00:30|2936.51|2928.81|2936.46|2928.76|2936.68|2928.98|2936.34|2928.64|31
1651737640000|2022-05-05 08:00:40|2936.5|2928.8|2936.54|2928.84|2936.57|2928.87|2936.28|2928.58|27
1651737650000|2022-05-05 08:00:50|2936.51|2928.81|2936.55|2928.85|2936.66|2928.96|2936.5|2928.8|23
1651737660000|2022-05-05 08:01:00|2936.52|2928.82|2937.62|2929.92|2937.62|2929.92|2936.4|2928.7|27
1651737670000|2022-05-05 08:01:10|2937.58|2929.88|2937.71|2930.01|2938.04|2930.34|2937.53|2929.83|24
1651737680000|2022-05-05 08:01:20|2937.6|2929.9|2938.54|2930.84|2938.54|2930.84|2937.6|2929.9|27
1651737690000|2022-05-05 08:01:30|2938.53|2930.83|2938.5|2930.8|2938.85|2931.15|2937.53|2929.83|30
1651737700000|2022-05-05 08:01:40|2938.17|2930.47|2939.94|2932.24|2940.2|2932.5|2938.17|2930.47|33
1651737710000|2022-05-05 08:01:50|2939.82|2932.12|2938.85|2931.15|2939.82|2932.12|2938.73|2931.03|34
1651737720000|2022-05-05 08:02:00|2938.92|2931.22|2939.03|2931.33|2939.14|2931.44|2938.7|2931|28
1651737730000|2022-05-05 08:02:10|2938.95|2931.25|2938.52|2930.82|2938.95|2931.25|2938.52|2930.82|27
1651737740000|2022-05-05 08:02:20|2938.51|2930.81|2938.67|2930.97|2938.68|2930.98|2938.5|2930.8|25
1651737750000|2022-05-05 08:02:30|2938.65|2930.95|2938.26|2930.56|2938.91|2931.21|2938.23|2930.53|24
1651737760000|2022-05-05 08:02:40|2938.23|2930.53|2938.08|2930.38|2938.26|2930.56|2938.01|2930.31|13
1651737770000|2022-05-05 08:02:50|2938.06|2930.36|2938.17|2930.47|2938.17|2930.47|2938.06|2930.36|3
1651737780000|2022-05-05 08:03:00|2938.18|2930.48|2938.05|2930.35|2938.18|2930.48|2937.97|2930.27|15
1651737790000|2022-05-05 08:03:10|2938|2930.3|2938.06|2930.36|2938.08|2930.38|2937.95|2930.25|15
1651737800000|2022-05-05 08:03:20|2938.07|2930.37|2937.57|2929.87|2938.07|2930.37|2937.57|2929.87|20
1651737810000|2022-05-05 08:03:30|2937.12|2929.42|2932.01|2924.31|2937.12|2929.42|2930.73|2923.03|38
1651737820000|2022-05-05 08:03:40|2932.03|2924.33|2928.55|2920.85|2932.12|2924.42|2928.46|2920.76|36
1651737830000|2022-05-05 08:03:50|2928.69|2920.99|2926.39|2918.69|2930.11|2922.41|2926.19|2918.49|38
1651737840000|2022-05-05 08:04:00|2926.33|2918.63|2926.84|2919.14|2927.04|2919.34|2926.24|2918.54|36
1651737850000|2022-05-05 08:04:10|2926.86|2919.16|2926.6|2918.9|2927.59|2919.89|2926.48|2918.78|34
1651737860000|2022-05-05 08:04:20|2926.66|2918.96|2923.97|2916.27|2926.66|2918.96|2922.7|2915|37
1651737870000|2022-05-05 08:04:30|2924.5|2916.8|2926.31|2918.61|2926.31|2918.61|2924.37|2916.67|34
1651737880000|2022-05-05 08:04:40|2926.26|2918.56|2923.74|2916.04|2926.99|2919.29|2923.28|2915.58|34
1651737890000|2022-05-05 08:04:50|2923.89|2916.19|2925.19|2917.49|2925.39|2917.69|2923.89|2916.19|39
1651737900000|2022-05-05 08:05:00|2925.68|2917.98|2925.21|2917.51|2925.99|2918.29|2925.1|2917.4|37
1651737910000|2022-05-05 08:05:10|2925.37|2917.67|2925.06|2917.36|2925.58|2917.88|2925.02|2917.32|17
1651737920000|2022-05-05 08:05:20|2925.07|2917.37|2925.92|2918.22|2925.92|2918.22|2925.07|2917.37|16
1651737930000|2022-05-05 08:05:30|2925.97|2918.27|2926.87|2919.17|2926.87|2919.17|2925.97|2918.27|16
1651737940000|2022-05-05 08:05:40|2926.91|2919.21|2928.87|2921.17|2928.87|2921.17|2926.91|2919.21|32
1651737950000|2022-05-05 08:05:50|2928.86|2921.16|2929.37|2921.67|2929.55|2921.85|2928.56|2920.86|26
1651737960000|2022-05-05 08:06:00|2929.38|2921.68|2932.15|2924.45|2932.16|2924.46|2929.1|2921.4|33
1651737970000|2022-05-05 08:06:10|2932.21|2924.51|2932.24|2924.54|2932.51|2924.81|2931.56|2923.86|31
1651737980000|2022-05-05 08:06:20|2932.42|2924.72|2931.94|2924.24|2932.46|2924.76|2931.8|2924.1|31
1651737990000|2022-05-05 08:06:30|2931.95|2924.25|2932.17|2924.47|2932.33|2924.63|2931.94|2924.24|27
1651738000000|2022-05-05 08:06:40|2931.95|2924.25|2930.74|2923.04|2932.25|2924.55|2930.74|2923.04|33
1651738010000|2022-05-05 08:06:50|2930.78|2923.08|2930.93|2923.23|2930.93|2923.23|2930.28|2922.58|30
1651738020000|2022-05-05 08:07:00|2930.96|2923.26|2930.92|2923.22|2931.16|2923.46|2930.87|2923.17|31
1651738030000|2022-05-05 08:07:10|2930.87|2923.17|2931.41|2923.71|2931.77|2924.07|2930.87|2923.17|28
1651738040000|2022-05-05 08:07:20|2931.68|2923.98|2932.46|2924.76|2932.63|2924.93|2931.41|2923.71|35
1651738050000|2022-05-05 08:07:30|2932.59|2924.89|2932.58|2924.88|2932.63|2924.93|2932.38|2924.68|21
1651738060000|2022-05-05 08:07:40|2932.53|2924.83|2932.22|2924.52|2932.63|2924.93|2932.19|2924.49|15
1651738070000|2022-05-05 08:07:50|2932.17|2924.47|2931.36|2923.66|2932.17|2924.47|2931.15|2923.45|29
1651738080000|2022-05-05 08:08:00|2931.34|2923.64|2931.92|2924.22|2932.09|2924.39|2931.3|2923.6|26
1651738090000|2022-05-05 08:08:10|2931.91|2924.21|2931.9|2924.2|2932.02|2924.32|2931.7|2924|20
1651738100000|2022-05-05 08:08:20|2931.92|2924.22|2932.57|2924.87|2932.57|2924.87|2931.89|2924.19|23
1651738110000|2022-05-05 08:08:30|2932.51|2924.81|2932.85|2925.15|2933.38|2925.68|2932.51|2924.81|30
1651738120000|2022-05-05 08:08:40|2932.9|2925.2|2932.67|2924.97|2933.25|2925.55|2932.37|2924.67|30
1651738130000|2022-05-05 08:08:50|2932.32|2924.62|2931.74|2924.04|2932.67|2924.97|2931.74|2924.04|29
1651738140000|2022-05-05 08:09:00|2931.66|2923.96|2931.5|2923.8|2931.66|2923.96|2931.18|2923.48|23
1651738150000|2022-05-05 08:09:10|2931.23|2923.53|2931.45|2923.75|2931.5|2923.8|2930.85|2923.15|22
1651738160000|2022-05-05 08:09:20|2931.26|2923.56|2931.5|2923.8|2931.5|2923.8|2930.91|2923.21|13
1651738180000|2022-05-05 08:09:40|2931.48|2923.78|2931.64|2923.94|2931.72|2924.02|2931.21|2923.51|18
1651738190000|2022-05-05 08:09:50|2931.68|2923.98|2932.04|2924.34|2932.04|2924.34|2931.6|2923.9|19
1651738200000|2022-05-05 08:10:00|2932.05|2924.35|2931.96|2924.26|2932.05|2924.35|2931.77|2924.07|20
1651738210000|2022-05-05 08:10:10|2931.95|2924.25|2931.5|2923.8|2931.98|2924.28|2931.27|2923.57|11
1651738230000|2022-05-05 08:10:30|2931.45|2923.75|2931.88|2924.18|2931.88|2924.18|2931.3|2923.6|21
1651738240000|2022-05-05 08:10:40|2931.95|2924.25|2933.1|2925.4|2933.11|2925.41|2931.95|2924.25|28
1651738250000|2022-05-05 08:10:50|2932.68|2924.98|2933.64|2925.94|2933.67|2925.97|2932.66|2924.96|29
1651738260000|2022-05-05 08:11:00|2933.88|2926.18|2934.01|2926.31|2934.39|2926.69|2933.54|2925.84|30
1651738270000|2022-05-05 08:11:10|2934|2926.3|2934.09|2926.39|2934.09|2926.39|2933.81|2926.11|18
1651738280000|2022-05-05 08:11:20|2934.1|2926.4|2934.23|2926.53|2934.4|2926.7|2934.1|2926.4|23
1651738290000|2022-05-05 08:11:30|2934.22|2926.52|2934.18|2926.48|2934.25|2926.55|2934.12|2926.42|15
1651738300000|2022-05-05 08:11:40|2934.13|2926.43|2934.08|2926.38|2934.13|2926.43|2933.67|2925.97|21
1651738310000|2022-05-05 08:11:50|2933.99|2926.29|2934.53|2926.83|2934.53|2926.83|2933.96|2926.26|15
1651738320000|2022-05-05 08:12:00|2934.56|2926.86|2934.64|2926.94|2935.02|2927.32|2934.56|2926.86|22
1651738330000|2022-05-05 08:12:10|2934.63|2926.93|2934.82|2927.12|2935|2927.3|2934.63|2926.93|28
1651738340000|2022-05-05 08:12:20|2934.8|2927.1|2934.82|2927.12|2934.84|2927.14|2934.51|2926.81|31
1651738350000|2022-05-05 08:12:30|2934.89|2927.19|2935.44|2927.74|2935.44|2927.74|2934.7|2927|31
1651738360000|2022-05-05 08:12:40|2935.15|2927.45|2936.07|2928.37|2936.35|2928.65|2935.15|2927.45|31
1651738370000|2022-05-05 08:12:50|2936.08|2928.38|2936.21|2928.51|2936.36|2928.66|2936.08|2928.38|27
1651738380000|2022-05-05 08:13:00|2936.23|2928.53|2936.16|2928.46|2936.25|2928.55|2936.03|2928.33|18
1651738390000|2022-05-05 08:13:10|2936.17|2928.47|2935.95|2928.25|2936.24|2928.54|2935.67|2927.97|17
1651738400000|2022-05-05 08:13:20|2935.91|2928.21|2936.46|2928.76|2936.56|2928.86|2935.91|2928.21|24
1651738410000|2022-05-05 08:13:30|2936.61|2928.91|2938.29|2930.59|2938.57|2930.87|2936.61|2928.91|26
1651738420000|2022-05-05 08:13:40|2938.34|2930.64|2938.09|2930.39|2938.34|2930.64|2937.95|2930.25|9
1651738430000|2022-05-05 08:13:50|2938.08|2930.38|2938.01|2930.31|2938.09|2930.39|2937.98|2930.28|18
1651738440000|2022-05-05 08:14:00|2937.98|2930.28|2937.07|2929.37|2937.98|2930.28|2936.68|2928.98|26
1651738450000|2022-05-05 08:14:10|2937.06|2929.36|2937.45|2929.75|2937.55|2929.85|2936.51|2928.81|28
1651738460000|2022-05-05 08:14:20|2937.48|2929.78|2937.41|2929.71|2938.07|2930.37|2937.41|2929.71|32
1651738470000|2022-05-05 08:14:30|2937.36|2929.66|2936.6|2928.9|2937.36|2929.66|2936.59|2928.89|33
1651738480000|2022-05-05 08:14:40|2936.92|2929.22|2936.98|2929.28|2937.18|2929.48|2936.52|2928.82|28
1651738490000|2022-05-05 08:14:50|2936.67|2928.97|2936.59|2928.89|2937.28|2929.58|2936.59|2928.89|28
1651738500000|2022-05-05 08:15:00|2937.02|2929.32|2937.12|2929.42|2937.25|2929.55|2936.59|2928.89|28
1651738510000|2022-05-05 08:15:10|2937.14|2929.44|2937.81|2930.11|2937.81|2930.11|2937.14|2929.44|28
1651738520000|2022-05-05 08:15:20|2937.84|2930.14|2938.03|2930.33|2938.1|2930.4|2937.77|2930.07|30
1651738530000|2022-05-05 08:15:30|2938.1|2930.4|2938.12|2930.42|2938.12|2930.42|2938.02|2930.32|10
1651738540000|2022-05-05 08:15:40|2938.13|2930.43|2938.16|2930.46|2938.16|2930.46|2938.03|2930.33|22
1651738550000|2022-05-05 08:15:50|2938.15|2930.45|2938.27|2930.57|2938.29|2930.59|2938.06|2930.36|15
1651738560000|2022-05-05 08:16:00|2938.16|2930.46|2938.02|2930.32|2938.2|2930.5|2937.81|2930.11|28
1651738570000|2022-05-05 08:16:10|2938.03|2930.33|2938|2930.3|2938.04|2930.34|2937.83|2930.13|11
1651738580000|2022-05-05 08:16:20|2938.02|2930.32|2938.09|2930.39|2938.11|2930.41|2937.88|2930.18|19
1651738590000|2022-05-05 08:16:30|2938.21|2930.51|2938.16|2930.46|2938.31|2930.61|2937.99|2930.29|23
1651738600000|2022-05-05 08:16:40|2938.15|2930.45|2937.2|2929.5|2938.15|2930.45|2937.13|2929.43|13
1651738610000|2022-05-05 08:16:50|2937.17|2929.47|2937.12|2929.42|2937.17|2929.47|2937.1|2929.4|12
1651738620000|2022-05-05 08:17:00|2937.11|2929.41|2936.58|2928.88|2937.29|2929.59|2936.58|2928.88|21
1651738630000|2022-05-05 08:17:10|2936.52|2928.82|2936.55|2928.85|2936.67|2928.97|2936.4|2928.7|13
1651738640000|2022-05-05 08:17:20|2936.67|2928.97|2936.55|2928.85|2936.73|2929.03|2936.55|2928.85|12
1651738650000|2022-05-05 08:17:30|2936.52|2928.82|2937.06|2929.36|2937.07|2929.37|2936.51|2928.81|28
1651738660000|2022-05-05 08:17:40|2936.68|2928.98|2937.04|2929.34|2937.06|2929.36|2936.68|2928.98|13
1651738670000|2022-05-05 08:17:50|2937.05|2929.35|2937.73|2930.03|2937.78|2930.08|2937.05|2929.35|24
1651738680000|2022-05-05 08:18:00|2937.52|2929.82|2937.34|2929.64|2937.8|2930.1|2937.24|2929.54|19
1651738690000|2022-05-05 08:18:10|2937.3|2929.6|2937.22|2929.52|2937.34|2929.64|2937.22|2929.52|21
1651738700000|2022-05-05 08:18:20|2937.27|2929.57|2937.13|2929.43|2937.32|2929.62|2937.1|2929.4|17
1651738710000|2022-05-05 08:18:30|2937.18|2929.48|2937.14|2929.44|2937.18|2929.48|2937.13|2929.43|8
1651738720000|2022-05-05 08:18:40|2936.81|2929.11|2937.19|2929.49|2937.34|2929.64|2936.81|2929.11|22
1651738730000|2022-05-05 08:18:50|2936.88|2929.18|2937.55|2929.85|2937.55|2929.85|2936.88|2929.18|23
1651738740000|2022-05-05 08:19:00|2937.51|2929.81|2937.46|2929.76|2937.6|2929.9|2937.13|2929.43|18
1651738750000|2022-05-05 08:19:10|2937.49|2929.79|2938.47|2930.77|2938.47|2930.77|2937.49|2929.79|22
1651738760000|2022-05-05 08:19:20|2938.17|2930.47|2937.99|2930.29|2938.31|2930.61|2937.99|2930.29|30
1651738770000|2022-05-05 08:19:30|2938.11|2930.41|2937.71|2930.01|2938.3|2930.6|2937.41|2929.71|26
1651738780000|2022-05-05 08:19:40|2937.45|2929.75|2936.78|2929.08|2937.76|2930.06|2936.78|2929.08|27
1651738790000|2022-05-05 08:19:50|2936.75|2929.05|2937.1|2929.4|2937.16|2929.46|2936.57|2928.87|23
1651738800000|2022-05-05 08:20:00|2937.07|2929.37|2936.93|2929.23|2937.07|2929.37|2936.83|2929.13|28
1651738810000|2022-05-05 08:20:10|2936.96|2929.26|2937.12|2929.42|2937.12|2929.42|2936.79|2929.09|31
1651738820000|2022-05-05 08:20:20|2937.13|2929.43|2937.15|2929.45|2937.25|2929.55|2936.98|2929.28|23
1651738830000|2022-05-05 08:20:30|2937.07|2929.37|2937.16|2929.46|2937.16|2929.46|2936.8|2929.1|21
1651738840000|2022-05-05 08:20:40|2937.12|2929.42|2937.24|2929.54|2937.24|2929.54|2936.91|2929.21|20
1651738850000|2022-05-05 08:20:50|2937.25|2929.55|2937.54|2929.84|2937.54|2929.84|2937.02|2929.32|27
1651738860000|2022-05-05 08:21:00|2937.63|2929.93|2937.61|2929.91|2937.63|2929.93|2937.16|2929.46|20
1651738870000|2022-05-05 08:21:10|2937.46|2929.76|2937.39|2929.69|2937.48|2929.78|2937.39|2929.69|3
1651738880000|2022-05-05 08:21:20|2937.46|2929.76|2937.61|2929.91|2937.61|2929.91|2937.42|2929.72|9
1651738890000|2022-05-05 08:21:30|2937.54|2929.84|2937.66|2929.96|2937.72|2930.02|2937.54|2929.84|9
1651738900000|2022-05-05 08:21:40|2937.72|2930.02|2937.62|2929.92|2937.72|2930.02|2937.54|2929.84|8
1651738910000|2022-05-05 08:21:50|2937.54|2929.84|2937.62|2929.92|2937.62|2929.92|2937.54|2929.84|4
1651738920000|2022-05-05 08:22:00|2937.7|2930|2937.13|2929.43|2937.7|2930|2937.12|2929.42|10
1651738930000|2022-05-05 08:22:10|2937.14|2929.44|2936.94|2929.24|2937.14|2929.44|2936.41|2928.71|29
1651738940000|2022-05-05 08:22:20|2936.5|2928.8|2936.75|2929.05|2936.95|2929.25|2936.38|2928.68|15
1651738950000|2022-05-05 08:22:30|2936.94|2929.24|2936.37|2928.67|2936.94|2929.24|2936.29|2928.59|12
1651738960000|2022-05-05 08:22:40|2936.32|2928.62|2935.86|2928.16|2936.37|2928.67|2935.78|2928.08|9
1651738970000|2022-05-05 08:22:50|2935.78|2928.08|2934.88|2927.18|2935.86|2928.16|2934.88|2927.18|19
1651738980000|2022-05-05 08:23:00|2934.89|2927.19|2935.88|2928.18|2935.88|2928.18|2934.89|2927.19|24
1651738990000|2022-05-05 08:23:10|2935.86|2928.16|2935.82|2928.12|2935.86|2928.16|2935.76|2928.06|23
1651739000000|2022-05-05 08:23:20|2935.84|2928.14|2937.43|2929.73|2937.43|2929.73|2935.82|2928.12|24
1651739010000|2022-05-05 08:23:30|2937.54|2929.84|2937.57|2929.87|2937.57|2929.87|2937.37|2929.67|9
1651739020000|2022-05-05 08:23:40|2937.37|2929.67|2936.82|2929.12|2937.54|2929.84|2936.55|2928.85|23
1651739030000|2022-05-05 08:23:50|2936.81|2929.11|2937.13|2929.43|2937.14|2929.44|2936.81|2929.11|15
1651739040000|2022-05-05 08:24:00|2937.12|2929.42|2936.36|2928.66|2937.12|2929.42|2936.36|2928.66|21
1651739050000|2022-05-05 08:24:10|2936.32|2928.62|2936.18|2928.48|2936.32|2928.62|2936.09|2928.39|7
1651739060000|2022-05-05 08:24:20|2936.13|2928.43|2935.52|2927.82|2936.28|2928.58|2935.36|2927.66|21
1651739070000|2022-05-05 08:24:30|2935.56|2927.86|2935.52|2927.82|2935.74|2928.04|2935.5|2927.8|17
1651739080000|2022-05-05 08:24:40|2935.66|2927.96|2935.59|2927.89|2935.67|2927.97|2935.51|2927.81|22
1651739090000|2022-05-05 08:24:50|2935.54|2927.84|2935.56|2927.86|2935.68|2927.98|2935.18|2927.48|31
1651739100000|2022-05-05 08:25:00|2935.55|2927.85|2935.74|2928.04|2935.74|2928.04|2935.11|2927.41|7
1651739110000|2022-05-05 08:25:10|2935.7|2928|2934.23|2926.53|2935.74|2928.04|2934.05|2926.35|17
1651739120000|2022-05-05 08:25:20|2934.22|2926.52|2935.01|2927.31|2935.2|2927.5|2934.16|2926.46|21
1651739130000|2022-05-05 08:25:30|2934.99|2927.29|2935.12|2927.42|2935.12|2927.42|2934.99|2927.29|24
1651739140000|2022-05-05 08:25:40|2935.38|2927.68|2935.38|2927.68|2935.67|2927.97|2935.35|2927.65|23
1651739150000|2022-05-05 08:25:50|2935.44|2927.74|2935.38|2927.68|2935.44|2927.74|2935.25|2927.55|33
1651739160000|2022-05-05 08:26:00|2935.39|2927.69|2935.39|2927.69|2935.42|2927.72|2934.89|2927.19|30
1651739170000|2022-05-05 08:26:10|2935.41|2927.71|2935.15|2927.45|2935.54|2927.84|2935.15|2927.45|20
1651739180000|2022-05-05 08:26:20|2935.09|2927.39|2935.59|2927.89|2935.73|2928.03|2935.05|2927.35|23
1651739190000|2022-05-05 08:26:30|2935.55|2927.85|2935.52|2927.82|2935.72|2928.02|2935.5|2927.8|17
1651739200000|2022-05-05 08:26:40|2935.56|2927.86|2935.54|2927.84|2935.64|2927.94|2935.52|2927.82|24
1651739210000|2022-05-05 08:26:50|2935.51|2927.81|2936.07|2928.37|2936.18|2928.48|2935.51|2927.81|24
1651739220000|2022-05-05 08:27:00|2936.08|2928.38|2935.83|2928.13|2936.56|2928.86|2935.32|2927.62|32
1651739230000|2022-05-05 08:27:10|2935.87|2928.17|2935.49|2927.79|2935.9|2928.2|2935.11|2927.41|23
1651739240000|2022-05-05 08:27:20|2935.48|2927.78|2935.41|2927.71|2935.63|2927.93|2934.8|2927.1|24
1651739250000|2022-05-05 08:27:30|2935.56|2927.86|2935.39|2927.69|2935.63|2927.93|2935.38|2927.68|10
1651739260000|2022-05-05 08:27:40|2935.32|2927.62|2935.09|2927.39|2935.39|2927.69|2935.09|2927.39|18
1651739270000|2022-05-05 08:27:50|2935.05|2927.35|2936.21|2928.51|2936.39|2928.69|2935.05|2927.35|27
1651739280000|2022-05-05 08:28:00|2936.24|2928.54|2936.53|2928.83|2936.58|2928.88|2936.21|2928.51|24
1651739290000|2022-05-05 08:28:10|2936.54|2928.84|2936.45|2928.75|2936.6|2928.9|2936.38|2928.68|25
1651739300000|2022-05-05 08:28:20|2936.43|2928.73|2936.36|2928.66|2936.47|2928.77|2936.02|2928.32|22
1651739310000|2022-05-05 08:28:30|2936.39|2928.69|2936.27|2928.57|2936.42|2928.72|2936.22|2928.52|16
1651739320000|2022-05-05 08:28:40|2935.74|2928.04|2936.02|2928.32|2936.36|2928.66|2935.72|2928.02|20
1651739330000|2022-05-05 08:28:50|2936.04|2928.34|2935.63|2927.93|2936.29|2928.59|2935.35|2927.65|26
1651739340000|2022-05-05 08:29:00|2935.71|2928.01|2935.56|2927.86|2935.81|2928.11|2935.33|2927.63|29
1651739350000|2022-05-05 08:29:10|2935.55|2927.85|2935.51|2927.81|2935.65|2927.95|2935.09|2927.39|17
1651739360000|2022-05-05 08:29:20|2935.5|2927.8|2935.5|2927.8|2935.56|2927.86|2935.49|2927.79|8
1651739370000|2022-05-05 08:29:30|2935.49|2927.79|2933.9|2926.2|2935.6|2927.9|2933.77|2926.07|26
1651739380000|2022-05-05 08:29:40|2933.88|2926.18|2934.11|2926.41|2934.37|2926.67|2933.75|2926.05|26
1651739390000|2022-05-05 08:29:50|2934.06|2926.36|2934.6|2926.9|2934.7|2927|2933.99|2926.29|27
1651739400000|2022-05-05 08:30:00|2934.56|2926.86|2934.56|2926.86|2934.77|2927.07|2934.51|2926.81|12
1651739410000|2022-05-05 08:30:10|2934.75|2927.05|2933.64|2925.94|2934.75|2927.05|2933.27|2925.57|22
1651739420000|2022-05-05 08:30:20|2933.62|2925.92|2933.14|2925.44|2933.78|2926.08|2932.46|2924.76|32
1651739430000|2022-05-05 08:30:30|2932.62|2924.92|2933.5|2925.8|2933.76|2926.06|2932.56|2924.86|34
1651739440000|2022-05-05 08:30:40|2933.45|2925.75|2933.5|2925.8|2934.01|2926.31|2932.96|2925.26|26
1651739450000|2022-05-05 08:30:50|2933.89|2926.19|2932.77|2925.07|2933.93|2926.23|2932.39|2924.69|16
1651739460000|2022-05-05 08:31:00|2932.85|2925.15|2933.11|2925.41|2933.18|2925.48|2932.63|2924.93|10
1651739470000|2022-05-05 08:31:10|2933.05|2925.35|2933.27|2925.57|2933.29|2925.59|2933.04|2925.34|18
1651739480000|2022-05-05 08:31:20|2933.31|2925.61|2933.42|2925.72|2933.42|2925.72|2933.28|2925.58|11
1651739490000|2022-05-05 08:31:30|2933.37|2925.67|2933.39|2925.69|2933.41|2925.71|2933.32|2925.62|10
1651739500000|2022-05-05 08:31:40|2933.37|2925.67|2933.15|2925.45|2933.45|2925.75|2933.13|2925.43|16
1651739510000|2022-05-05 08:31:50|2933.17|2925.47|2933.09|2925.39|2933.2|2925.5|2932.6|2924.9|32
1651739520000|2022-05-05 08:32:00|2932.66|2924.96|2933.28|2925.58|2933.32|2925.62|2932.52|2924.82|28
1651739530000|2022-05-05 08:32:10|2932.89|2925.19|2933.17|2925.47|2933.4|2925.7|2932.72|2925.02|21
1651739540000|2022-05-05 08:32:20|2933.16|2925.46|2933.05|2925.35|2933.54|2925.84|2932.3|2924.6|25
1651739550000|2022-05-05 08:32:30|2933.06|2925.36|2933.06|2925.36|2933.06|2925.36|2932.9|2925.2|16
1651739560000|2022-05-05 08:32:40|2932.89|2925.19|2933.05|2925.35|2933.12|2925.42|2932.89|2925.19|10
1651739570000|2022-05-05 08:32:50|2933.08|2925.38|2933.11|2925.41|2933.16|2925.46|2933.05|2925.35|10
1651739580000|2022-05-05 08:33:00|2932.98|2925.28|2933.11|2925.41|2933.12|2925.42|2932.98|2925.28|6
1651739590000|2022-05-05 08:33:10|2933.16|2925.46|2932.45|2924.75|2933.16|2925.46|2932.45|2924.75|16
1651739600000|2022-05-05 08:33:20|2932.52|2924.82|2932.04|2924.34|2932.52|2924.82|2931.48|2923.78|14
1651739610000|2022-05-05 08:33:30|2931.48|2923.78|2932.39|2924.69|2932.52|2924.82|2931.48|2923.78|29
1651739620000|2022-05-05 08:33:40|2932.54|2924.84|2931.65|2923.95|2932.61|2924.91|2931.65|2923.95|20
1651739630000|2022-05-05 08:33:50|2931.68|2923.98|2932.22|2924.52|2932.22|2924.52|2931.57|2923.87|23
1651739640000|2022-05-05 08:34:00|2932.19|2924.49|2932.25|2924.55|2932.41|2924.71|2932.19|2924.49|19
1651739650000|2022-05-05 08:34:10|2932.24|2924.54|2932.04|2924.34|2932.33|2924.63|2931.99|2924.29|22
1651739660000|2022-05-05 08:34:20|2932.02|2924.32|2931.77|2924.07|2932.12|2924.42|2931.76|2924.06|13
1651739670000|2022-05-05 08:34:30|2931.49|2923.79|2931.58|2923.88|2931.84|2924.14|2931.41|2923.71|26
1651739680000|2022-05-05 08:34:40|2931.62|2923.92|2930.68|2922.98|2931.62|2923.92|2930.26|2922.56|31
1651739690000|2022-05-05 08:34:50|2930.49|2922.79|2930.85|2923.15|2930.85|2923.15|2930.17|2922.47|34
1651739700000|2022-05-05 08:35:00|2930.84|2923.14|2931.4|2923.7|2931.56|2923.86|2930.76|2923.06|32
1651739710000|2022-05-05 08:35:10|2931.39|2923.69|2930.05|2922.35|2931.55|2923.85|2930.05|2922.35|28
1651739720000|2022-05-05 08:35:20|2930.08|2922.38|2930.91|2923.21|2931.26|2923.56|2930.05|2922.35|36
1651739730000|2022-05-05 08:35:30|2930.88|2923.18|2931.39|2923.69|2931.42|2923.72|2930.87|2923.17|20
1651739740000|2022-05-05 08:35:40|2931.4|2923.7|2931.2|2923.5|2931.41|2923.71|2930.73|2923.03|29
1651739750000|2022-05-05 08:35:50|2931.17|2923.47|2930.96|2923.26|2931.19|2923.49|2930.43|2922.73|21
1651739760000|2022-05-05 08:36:00|2930.43|2922.73|2931.34|2923.64|2931.37|2923.67|2930.43|2922.73|28
1651739770000|2022-05-05 08:36:10|2931.32|2923.62|2931.34|2923.64|2931.54|2923.84|2930.91|2923.21|28
1651739780000|2022-05-05 08:36:20|2931.05|2923.35|2931.23|2923.53|2931.45|2923.75|2930.62|2922.92|22
1651739790000|2022-05-05 08:36:30|2930.68|2922.98|2931.55|2923.85|2931.74|2924.04|2930.68|2922.98|20
1651739800000|2022-05-05 08:36:40|2931.25|2923.55|2931.85|2924.15|2931.9|2924.2|2931.25|2923.55|20
1651739810000|2022-05-05 08:36:50|2931.89|2924.19|2931.99|2924.29|2932.07|2924.37|2931.19|2923.49|15
1651739820000|2022-05-05 08:37:00|2931.98|2924.28|2931.77|2924.07|2932.07|2924.37|2931.77|2924.07|19
1651739830000|2022-05-05 08:37:10|2931.99|2924.29|2931.8|2924.1|2932|2924.3|2931.79|2924.09|19
1651739840000|2022-05-05 08:37:20|2932|2924.3|2930.89|2923.19|2932.07|2924.37|2930.8|2923.1|17
1651739850000|2022-05-05 08:37:30|2930.82|2923.12|2930.86|2923.16|2930.89|2923.19|2930.79|2923.09|20
1651739860000|2022-05-05 08:37:40|2930.82|2923.12|2930.96|2923.26|2931.16|2923.46|2930.81|2923.11|26
1651739870000|2022-05-05 08:37:50|2931.06|2923.36|2930.78|2923.08|2931.06|2923.36|2930.4|2922.7|19
1651739880000|2022-05-05 08:38:00|2930.43|2922.73|2931.3|2923.6|2931.34|2923.64|2930.43|2922.73|27
1651739890000|2022-05-05 08:38:10|2931.13|2923.43|2931.44|2923.74|2931.66|2923.96|2931.13|2923.43|24
1651739900000|2022-05-05 08:38:20|2931.23|2923.53|2931.43|2923.73|2931.66|2923.96|2931.04|2923.34|22
1651739910000|2022-05-05 08:38:30|2931.22|2923.52|2931.83|2924.13|2932.33|2924.63|2931.22|2923.52|32
1651739920000|2022-05-05 08:38:40|2931.78|2924.08|2931.3|2923.6|2931.78|2924.08|2930.8|2923.1|32
1651739930000|2022-05-05 08:38:50|2931.29|2923.59|2931.55|2923.85|2931.66|2923.96|2931.21|2923.51|31
1651739940000|2022-05-05 08:39:00|2931.64|2923.94|2931.57|2923.87|2931.76|2924.06|2931.15|2923.45|29
1651739950000|2022-05-05 08:39:10|2931.2|2923.5|2931.58|2923.88|2931.72|2924.02|2931.05|2923.35|14
1651739960000|2022-05-05 08:39:20|2931.71|2924.01|2931.7|2924|2931.88|2924.18|2931.65|2923.95|18
1651739970000|2022-05-05 08:39:30|2931.71|2924.01|2931.75|2924.05|2931.75|2924.05|2931.65|2923.95|21
1651739980000|2022-05-05 08:39:40|2931.69|2923.99|2931.86|2924.16|2931.87|2924.17|2931.69|2923.99|22
1651739990000|2022-05-05 08:39:50|2931.88|2924.18|2932.21|2924.51|2932.22|2924.52|2931.74|2924.04|25
1651740000000|2022-05-05 08:40:00|2932.22|2924.52|2932.04|2924.34|2932.22|2924.52|2931.92|2924.22|24
1651740010000|2022-05-05 08:40:10|2932.02|2924.32|2932.1|2924.4|2932.12|2924.42|2931.73|2924.03|20
1651740020000|2022-05-05 08:40:20|2931.98|2924.28|2931.1|2923.4|2932.14|2924.44|2931.1|2923.4|27
1651740030000|2022-05-05 08:40:30|2931.02|2923.32|2931.04|2923.34|2931.2|2923.5|2930.74|2923.04|28
1651740040000|2022-05-05 08:40:40|2931.08|2923.38|2930.21|2922.51|2931.12|2923.42|2930.21|2922.51|22
1651740050000|2022-05-05 08:40:50|2930.14|2922.44|2930.16|2922.46|2930.16|2922.46|2929.32|2921.62|29
1651740060000|2022-05-05 08:41:00|2929.81|2922.11|2930.23|2922.53|2930.79|2923.09|2929.81|2922.11|31
1651740070000|2022-05-05 08:41:10|2930.24|2922.54|2930.28|2922.58|2930.83|2923.13|2929.46|2921.76|31
1651740080000|2022-05-05 08:41:20|2930.25|2922.55|2930.22|2922.52|2930.26|2922.56|2929.65|2921.95|32
1651740090000|2022-05-05 08:41:30|2930.03|2922.33|2930.05|2922.35|2930.42|2922.72|2929.73|2922.03|30
1651740100000|2022-05-05 08:41:40|2930.04|2922.34|2930.75|2923.05|2930.8|2923.1|2930.03|2922.33|28
1651740110000|2022-05-05 08:41:50|2930.61|2922.91|2930.65|2922.95|2930.8|2923.1|2930.2|2922.5|21
1651740120000|2022-05-05 08:42:00|2930.67|2922.97|2930|2922.3|2930.79|2923.09|2929.96|2922.26|23
1651740130000|2022-05-05 08:42:10|2929.99|2922.29|2928.86|2921.16|2930.04|2922.34|2928.86|2921.16|28
1651740140000|2022-05-05 08:42:20|2928.81|2921.11|2927.51|2919.81|2928.81|2921.11|2927.51|2919.81|30
1651740150000|2022-05-05 08:42:30|2927.5|2919.8|2928.05|2920.35|2928.08|2920.38|2927.45|2919.75|25
1651740160000|2022-05-05 08:42:40|2928.06|2920.36|2927.65|2919.95|2928.19|2920.49|2927.57|2919.87|24
1651740170000|2022-05-05 08:42:50|2927.61|2919.91|2927.16|2919.46|2927.8|2920.1|2926.66|2918.96|30
1651740180000|2022-05-05 08:43:00|2927.14|2919.44|2927.03|2919.33|2927.17|2919.47|2926.55|2918.85|33
1651740190000|2022-05-05 08:43:10|2926.94|2919.24|2924.8|2917.1|2926.94|2919.24|2924.76|2917.06|31
1651740200000|2022-05-05 08:43:20|2924.87|2917.17|2926.56|2918.86|2926.81|2919.11|2924.42|2916.72|38
1651740210000|2022-05-05 08:43:30|2926.6|2918.9|2925.84|2918.14|2927.65|2919.95|2925.84|2918.14|33
1651740220000|2022-05-05 08:43:40|2925.86|2918.16|2926.59|2918.89|2926.64|2918.94|2925.53|2917.83|35
1651740230000|2022-05-05 08:43:50|2926.63|2918.93|2926.66|2918.96|2926.78|2919.08|2926.52|2918.82|30
1651740240000|2022-05-05 08:44:00|2926.67|2918.97|2927.12|2919.42|2927.12|2919.42|2926.66|2918.96|33
1651740250000|2022-05-05 08:44:10|2927.21|2919.51|2927.91|2920.21|2928|2920.3|2927.21|2919.51|32
1651740260000|2022-05-05 08:44:20|2927.92|2920.22|2928.06|2920.36|2928.08|2920.38|2927.85|2920.15|25
1651740270000|2022-05-05 08:44:30|2928.09|2920.39|2928.93|2921.23|2929.22|2921.52|2927.96|2920.26|30
1651740280000|2022-05-05 08:44:40|2928.82|2921.12|2927.83|2920.13|2929.18|2921.48|2927.39|2919.69|35
1651740290000|2022-05-05 08:44:50|2927.86|2920.16|2926.84|2919.14|2927.87|2920.17|2926.8|2919.1|29
1651740300000|2022-05-05 08:45:00|2926.81|2919.11|2925.91|2918.21|2926.94|2919.24|2925.7|2918|31
1651740310000|2022-05-05 08:45:10|2925.93|2918.23|2926.5|2918.8|2926.67|2918.97|2925.93|2918.23|28
1651740320000|2022-05-05 08:45:20|2926.11|2918.41|2926.24|2918.54|2926.48|2918.78|2926.08|2918.38|23
1651740330000|2022-05-05 08:45:30|2926.39|2918.69|2927.77|2920.07|2927.84|2920.14|2926.35|2918.65|27
1651740340000|2022-05-05 08:45:40|2927.78|2920.08|2928.05|2920.35|2928.13|2920.43|2927.67|2919.97|17
1651740350000|2022-05-05 08:45:50|2927.94|2920.24|2928.24|2920.54|2928.37|2920.67|2927.47|2919.77|32
1651740360000|2022-05-05 08:46:00|2927.69|2919.99|2928.41|2920.71|2928.96|2921.26|2927.69|2919.99|36
1651740370000|2022-05-05 08:46:10|2928.28|2920.58|2929.14|2921.44|2929.41|2921.71|2928.18|2920.48|31
1651740380000|2022-05-05 08:46:20|2929.17|2921.47|2930.2|2922.5|2930.26|2922.56|2929.17|2921.47|38
1651740390000|2022-05-05 08:46:30|2930.26|2922.56|2930|2922.3|2930.26|2922.56|2929.34|2921.64|28
1651740400000|2022-05-05 08:46:40|2930.17|2922.47|2929.28|2921.58|2930.27|2922.57|2929.21|2921.51|32
1651740410000|2022-05-05 08:46:50|2929.22|2921.52|2929.13|2921.43|2930.03|2922.33|2928.67|2920.97|30
1651740420000|2022-05-05 08:47:00|2929.14|2921.44|2928.76|2921.06|2929.5|2921.8|2928.72|2921.02|24
1651740430000|2022-05-05 08:47:10|2928.69|2920.99|2929.32|2921.62|2929.43|2921.73|2928.69|2920.99|19
1651740440000|2022-05-05 08:47:20|2929.37|2921.67|2929.23|2921.53|2929.37|2921.67|2928.9|2921.2|18
1651740450000|2022-05-05 08:47:30|2929.19|2921.49|2929.32|2921.62|2929.41|2921.71|2929.16|2921.46|12
1651740460000|2022-05-05 08:47:40|2929.41|2921.71|2929.17|2921.47|2929.41|2921.71|2929.12|2921.42|8
1651740470000|2022-05-05 08:47:50|2929.18|2921.48|2929.19|2921.49|2929.19|2921.49|2929.18|2921.48|2
1651740480000|2022-05-05 08:48:00|2929.18|2921.48|2929.22|2921.52|2929.22|2921.52|2928.95|2921.25|9
1651740490000|2022-05-05 08:48:10|2928.78|2921.08|2929.04|2921.34|2929.21|2921.51|2927.67|2919.97|32
1651740500000|2022-05-05 08:48:20|2928.66|2920.96|2929.08|2921.38|2929.08|2921.38|2928.66|2920.96|6
1651740510000|2022-05-05 08:48:30|2928.96|2921.26|2928.89|2921.19|2929.08|2921.38|2928.71|2921.01|8
1651740520000|2022-05-05 08:48:40|2928.94|2921.24|2928.94|2921.24|2928.94|2921.24|2928.94|2921.24|1
1651740530000|2022-05-05 08:48:50|2928.99|2921.29|2928.97|2921.27|2929|2921.3|2928.9|2921.2|12
1651740540000|2022-05-05 08:49:00|2928.98|2921.28|2929|2921.3|2929.16|2921.46|2928.93|2921.23|25
1651740550000|2022-05-05 08:49:10|2929.02|2921.32|2929.56|2921.86|2929.66|2921.96|2929.02|2921.32|27
1651740560000|2022-05-05 08:49:20|2929.61|2921.91|2930.58|2922.88|2930.58|2922.88|2929.61|2921.91|17
1651740570000|2022-05-05 08:49:30|2930.99|2923.29|2931.68|2923.98|2932.64|2924.94|2930.97|2923.27|38
1651740580000|2022-05-05 08:49:40|2931.79|2924.09|2931.95|2924.25|2932.01|2924.31|2931.62|2923.92|21
1651740590000|2022-05-05 08:49:50|2931.74|2924.04|2931.79|2924.09|2932.02|2924.32|2931.26|2923.56|30
1651740600000|2022-05-05 08:50:00|2931.66|2923.96|2931.93|2924.23|2931.93|2924.23|2931.62|2923.92|21
1651740610000|2022-05-05 08:50:10|2931.75|2924.05|2931.9|2924.2|2932.05|2924.35|2931.64|2923.94|25
1651740620000|2022-05-05 08:50:20|2931.87|2924.17|2931.77|2924.07|2932.19|2924.49|2931.58|2923.88|27
1651740630000|2022-05-05 08:50:30|2931.59|2923.89|2931.77|2924.07|2931.82|2924.12|2931.29|2923.59|20
1651740640000|2022-05-05 08:50:40|2931.78|2924.08|2931.79|2924.09|2931.89|2924.19|2931.3|2923.6|28
1651740650000|2022-05-05 08:50:50|2931.78|2924.08|2931.84|2924.14|2931.92|2924.22|2931.62|2923.92|20
1651740660000|2022-05-05 08:51:00|2931.85|2924.15|2931.86|2924.16|2931.96|2924.26|2931.53|2923.83|25
1651740670000|2022-05-05 08:51:10|2931.67|2923.97|2931.79|2924.09|2932.11|2924.41|2931.64|2923.94|19
1651740680000|2022-05-05 08:51:20|2931.86|2924.16|2932.15|2924.45|2932.24|2924.54|2931.61|2923.91|21
1651740690000|2022-05-05 08:51:30|2932.19|2924.49|2932.35|2924.65|2932.35|2924.65|2932.01|2924.31|21
1651740700000|2022-05-05 08:51:40|2932.27|2924.57|2932.41|2924.71|2932.53|2924.83|2932.27|2924.57|10
1651740710000|2022-05-05 08:51:50|2932.44|2924.74|2931.88|2924.18|2932.52|2924.82|2931.88|2924.18|16
1651740720000|2022-05-05 08:52:00|2932.04|2924.34|2932.16|2924.46|2932.26|2924.56|2932.04|2924.34|13
1651740730000|2022-05-05 08:52:10|2932.22|2924.52|2932.44|2924.74|2932.48|2924.78|2932.19|2924.49|20
1651740740000|2022-05-05 08:52:20|2932.38|2924.68|2932.08|2924.38|2932.59|2924.89|2931.8|2924.1|19
1651740750000|2022-05-05 08:52:30|2931.98|2924.28|2931.58|2923.88|2932.08|2924.38|2931.36|2923.66|21
1651740760000|2022-05-05 08:52:40|2931.35|2923.65|2931.83|2924.13|2931.86|2924.16|2931.35|2923.65|21
1651740770000|2022-05-05 08:52:50|2931.86|2924.16|2931.06|2923.36|2931.86|2924.16|2931.01|2923.31|10
1651740780000|2022-05-05 08:53:00|2931.05|2923.35|2931.07|2923.37|2931.15|2923.45|2930.99|2923.29|11
1651740790000|2022-05-05 08:53:10|2931.15|2923.45|2931.08|2923.38|2931.15|2923.45|2930.81|2923.11|27
1651740800000|2022-05-05 08:53:20|2931.07|2923.37|2931.04|2923.34|2931.07|2923.37|2930.91|2923.21|19
1651740810000|2022-05-05 08:53:30|2930.93|2923.23|2930.96|2923.26|2931.02|2923.32|2930.91|2923.21|14
1651740820000|2022-05-05 08:53:40|2930.89|2923.19|2930.89|2923.19|2931.17|2923.47|2930.78|2923.08|20
1651740830000|2022-05-05 08:53:50|2930.9|2923.2|2930.9|2923.2|2930.97|2923.27|2930.83|2923.13|15
1651740840000|2022-05-05 08:54:00|2930.83|2923.13|2930.92|2923.22|2930.95|2923.25|2930.81|2923.11|21
1651740850000|2022-05-05 08:54:10|2930.9|2923.2|2930.48|2922.78|2930.92|2923.22|2930.17|2922.47|19
1651740860000|2022-05-05 08:54:20|2930.31|2922.61|2930.13|2922.43|2930.51|2922.81|2930.12|2922.42|28
1651740870000|2022-05-05 08:54:30|2930.14|2922.44|2930.18|2922.48|2930.23|2922.53|2930.1|2922.4|23
1651740880000|2022-05-05 08:54:40|2930.13|2922.43|2930.12|2922.42|2930.28|2922.58|2930.12|2922.42|25
1651740890000|2022-05-05 08:54:50|2930.13|2922.43|2930.29|2922.59|2930.29|2922.59|2930.13|2922.43|15
1651740900000|2022-05-05 08:55:00|2930.26|2922.56|2929.6|2921.9|2930.26|2922.56|2929.34|2921.64|27
1651740910000|2022-05-05 08:55:10|2929.72|2922.02|2929.5|2921.8|2929.72|2922.02|2929.45|2921.75|10
1651740920000|2022-05-05 08:55:20|2929.33|2921.63|2929.28|2921.58|2929.36|2921.66|2929.19|2921.49|18
1651740930000|2022-05-05 08:55:30|2929.19|2921.49|2929.3|2921.6|2929.35|2921.65|2929.11|2921.41|16
1651740940000|2022-05-05 08:55:40|2929.41|2921.71|2929.29|2921.59|2929.41|2921.71|2929.23|2921.53|12
1651740950000|2022-05-05 08:55:50|2929.3|2921.6|2929.14|2921.44|2929.3|2921.6|2928.98|2921.28|20
1651740960000|2022-05-05 08:56:00|2929.1|2921.4|2929.04|2921.34|2929.14|2921.44|2928.68|2920.98|16
1651740970000|2022-05-05 08:56:10|2928.95|2921.25|2928.47|2920.77|2929.11|2921.41|2928.47|2920.77|25
1651740980000|2022-05-05 08:56:20|2928.68|2920.98|2928.61|2920.91|2929.11|2921.41|2928.32|2920.62|22
1651740990000|2022-05-05 08:56:30|2929.11|2921.41|2928.69|2920.99|2929.11|2921.41|2928.51|2920.81|22
1651741000000|2022-05-05 08:56:40|2928.65|2920.95|2926.97|2919.27|2929.11|2921.41|2926.68|2918.98|33
1651741010000|2022-05-05 08:56:50|2926.87|2919.17|2926.81|2919.11|2927.02|2919.32|2926.35|2918.65|34
1651741020000|2022-05-05 08:57:00|2926.86|2919.16|2927.59|2919.89|2927.63|2919.93|2926.43|2918.73|34
1651741030000|2022-05-05 08:57:10|2927.4|2919.7|2927.71|2920.01|2928.02|2920.32|2927.34|2919.64|25
1651741040000|2022-05-05 08:57:20|2927.64|2919.94|2927.56|2919.86|2927.78|2920.08|2927.22|2919.52|27
1651741050000|2022-05-05 08:57:30|2927.25|2919.55|2927.25|2919.55|2927.67|2919.97|2927.08|2919.38|29
1651741060000|2022-05-05 08:57:40|2927.23|2919.53|2927.01|2919.31|2927.25|2919.55|2926.46|2918.76|29
1651741070000|2022-05-05 08:57:50|2926.93|2919.23|2926.79|2919.09|2927.01|2919.31|2926.79|2919.09|23
1651741080000|2022-05-05 08:58:00|2926.78|2919.08|2926.74|2919.04|2926.85|2919.15|2926.58|2918.88|29
1651741090000|2022-05-05 08:58:10|2926.8|2919.1|2926.79|2919.09|2926.86|2919.16|2926.37|2918.67|24
1651741100000|2022-05-05 08:58:20|2926.78|2919.08|2926.35|2918.65|2926.78|2919.08|2926.35|2918.65|12
1651741110000|2022-05-05 08:58:30|2926.34|2918.64|2926.74|2919.04|2926.74|2919.04|2926.34|2918.64|20
1651741120000|2022-05-05 08:58:40|2926.71|2919.01|2926.77|2919.07|2926.77|2919.07|2926.7|2919|18
1651741130000|2022-05-05 08:58:50|2926.75|2919.05|2927.17|2919.47|2927.17|2919.47|2926.7|2919|19
1651741140000|2022-05-05 08:59:00|2927.19|2919.49|2928.87|2921.17|2928.87|2921.17|2927.19|2919.49|21
1651741150000|2022-05-05 08:59:10|2928.8|2921.1|2928.82|2921.12|2928.95|2921.25|2928.55|2920.85|21
1651741160000|2022-05-05 08:59:20|2928.78|2921.08|2929.33|2921.63|2929.51|2921.81|2928.68|2920.98|34
1651741170000|2022-05-05 08:59:30|2929.27|2921.57|2928.76|2921.06|2929.33|2921.63|2927.86|2920.16|33
1651741180000|2022-05-05 08:59:40|2928.71|2921.01|2928.74|2921.04|2928.84|2921.14|2928.13|2920.43|23
1651741190000|2022-05-05 08:59:50|2928.63|2920.93|2928.72|2921.02|2928.77|2921.07|2928.55|2920.85|32
1651741200000|2022-05-05 09:00:00|2928.65|2920.95|2928.79|2921.09|2928.79|2921.09|2928.41|2920.71|30
1651741210000|2022-05-05 09:00:10|2928.64|2920.94|2929.11|2921.41|2929.11|2921.41|2928.45|2920.75|19
1651741220000|2022-05-05 09:00:20|2929.23|2921.53|2929.96|2922.26|2930.04|2922.34|2929.23|2921.53|24
1651741230000|2022-05-05 09:00:30|2929.95|2922.25|2930.06|2922.36|2930.12|2922.42|2929.95|2922.25|26
1651741240000|2022-05-05 09:00:40|2930.05|2922.35|2929.6|2921.9|2930.05|2922.35|2929.52|2921.82|30
1651741250000|2022-05-05 09:00:50|2929.62|2921.92|2929.98|2922.28|2930.01|2922.31|2929.62|2921.92|16
1651741260000|2022-05-05 09:01:00|2929.96|2922.26|2930.08|2922.38|2930.17|2922.47|2929.78|2922.08|25
1651741270000|2022-05-05 09:01:10|2929.92|2922.22|2930.11|2922.41|2930.28|2922.58|2929.7|2922|32
1651741280000|2022-05-05 09:01:20|2930.14|2922.44|2930.88|2923.18|2931.02|2923.32|2929.98|2922.28|36
1651741290000|2022-05-05 09:01:30|2930.72|2923.02|2931.29|2923.59|2931.56|2923.86|2930.72|2923.02|28
1651741300000|2022-05-05 09:01:40|2931.28|2923.58|2930.69|2922.99|2931.4|2923.7|2930.38|2922.68|27
1651741310000|2022-05-05 09:01:50|2930.68|2922.98|2930.96|2923.26|2931.01|2923.31|2930.61|2922.91|21
1651741320000|2022-05-05 09:02:00|2930.95|2923.25|2930.4|2922.7|2930.95|2923.25|2930.4|2922.7|28
1651741330000|2022-05-05 09:02:10|2930.78|2923.08|2930.6|2922.9|2930.78|2923.08|2930.44|2922.74|22
1651741340000|2022-05-05 09:02:20|2930.73|2923.03|2930.91|2923.21|2931.15|2923.45|2930.71|2923.01|20
1651741350000|2022-05-05 09:02:30|2930.9|2923.2|2931|2923.3|2931.17|2923.47|2930.9|2923.2|21
1651741360000|2022-05-05 09:02:40|2931.17|2923.47|2930.79|2923.09|2931.31|2923.61|2930.7|2923|27
1651741370000|2022-05-05 09:02:50|2930.78|2923.08|2930.95|2923.25|2931.15|2923.45|2930.61|2922.91|29
1651741380000|2022-05-05 09:03:00|2930.9|2923.2|2930.85|2923.15|2930.95|2923.25|2930.73|2923.03|18
1651741390000|2022-05-05 09:03:10|2930.73|2923.03|2930.73|2923.03|2930.95|2923.25|2930.36|2922.66|20
1651741400000|2022-05-05 09:03:20|2930.7|2923|2930.66|2922.96|2930.73|2923.03|2930.01|2922.31|26
1651741410000|2022-05-05 09:03:30|2930.59|2922.89|2930.78|2923.08|2930.79|2923.09|2930.33|2922.63|26
1651741420000|2022-05-05 09:03:40|2930.52|2922.82|2930.2|2922.5|2930.8|2923.1|2930.2|2922.5|6
1651741430000|2022-05-05 09:03:50|2930.29|2922.59|2930.42|2922.72|2930.87|2923.17|2929.9|2922.2|33
1651741440000|2022-05-05 09:04:00|2930.13|2922.43|2930.09|2922.39|2930.21|2922.51|2929.63|2921.93|28
1651741450000|2022-05-05 09:04:10|2930.12|2922.42|2929.99|2922.29|2930.14|2922.44|2929.96|2922.26|20
1651741460000|2022-05-05 09:04:20|2930.02|2922.32|2930.09|2922.39|2930.12|2922.42|2930|2922.3|13
1651741470000|2022-05-05 09:04:30|2930.1|2922.4|2930.19|2922.49|2930.19|2922.49|2930.06|2922.36|15
1651741480000|2022-05-05 09:04:40|2930.16|2922.46|2930.17|2922.47|2930.21|2922.51|2930.16|2922.46|8
1651741490000|2022-05-05 09:04:50|2930.12|2922.42|2930.22|2922.52|2930.3|2922.6|2930.12|2922.42|22
1651741500000|2022-05-05 09:05:00|2930.24|2922.54|2930.11|2922.41|2930.29|2922.59|2929.72|2922.02|32
1651741510000|2022-05-05 09:05:10|2929.9|2922.2|2930.19|2922.49|2930.19|2922.49|2929.89|2922.19|24
1651741520000|2022-05-05 09:05:20|2929.96|2922.26|2930.13|2922.43|2930.19|2922.49|2929.93|2922.23|28
1651741530000|2022-05-05 09:05:30|2930.14|2922.44|2929.95|2922.25|2930.2|2922.5|2929.67|2921.97|29
1651741540000|2022-05-05 09:05:40|2930.13|2922.43|2930.15|2922.45|2930.2|2922.5|2929.88|2922.18|24
1651741550000|2022-05-05 09:05:50|2930.14|2922.44|2929.54|2921.84|2930.24|2922.54|2929.23|2921.53|28
1651741560000|2022-05-05 09:06:00|2929.8|2922.1|2930.01|2922.31|2930.09|2922.39|2929.53|2921.83|38
1651741570000|2022-05-05 09:06:10|2929.73|2922.03|2930.23|2922.53|2930.57|2922.87|2929.73|2922.03|30
1651741580000|2022-05-05 09:06:20|2930.49|2922.79|2931.45|2923.75|2931.45|2923.75|2930.09|2922.39|22
1651741590000|2022-05-05 09:06:30|2931.59|2923.89|2931.38|2923.68|2931.73|2924.03|2930.99|2923.29|27
1651741600000|2022-05-05 09:06:40|2931.52|2923.82|2931.56|2923.86|2931.63|2923.93|2931.29|2923.59|22
1651741610000|2022-05-05 09:06:50|2931.49|2923.79|2930.99|2923.29|2931.61|2923.91|2930.91|2923.21|33
1651741620000|2022-05-05 09:07:00|2931.05|2923.35|2931.25|2923.55|2931.3|2923.6|2931.02|2923.32|21
1651741630000|2022-05-05 09:07:10|2931.23|2923.53|2931.21|2923.51|2931.27|2923.57|2931.21|2923.51|11
1651741640000|2022-05-05 09:07:20|2931.24|2923.54|2931.18|2923.48|2931.29|2923.59|2931.15|2923.45|21
1651741650000|2022-05-05 09:07:30|2931.14|2923.44|2931.22|2923.52|2931.27|2923.57|2931.14|2923.44|23
1651741660000|2022-05-05 09:07:40|2931.23|2923.53|2931.38|2923.68|2931.39|2923.69|2931.19|2923.49|20
1651741670000|2022-05-05 09:07:50|2931.37|2923.67|2931.42|2923.72|2931.76|2924.06|2931.25|2923.55|30
1651741680000|2022-05-05 09:08:00|2931.36|2923.66|2931.6|2923.9|2931.7|2924|2931.36|2923.66|26
1651741690000|2022-05-05 09:08:10|2931.61|2923.91|2932.33|2924.63|2932.4|2924.7|2931.53|2923.83|35
1651741700000|2022-05-05 09:08:20|2932.36|2924.66|2931.9|2924.2|2932.36|2924.66|2931.72|2924.02|31
1651741710000|2022-05-05 09:08:30|2932.31|2924.61|2932.78|2925.08|2932.92|2925.22|2931.9|2924.2|33
1651741720000|2022-05-05 09:08:40|2933.14|2925.44|2933.48|2925.78|2933.48|2925.78|2932.51|2924.81|35
1651741730000|2022-05-05 09:08:50|2933.12|2925.42|2933.04|2925.34|2933.47|2925.77|2933.04|2925.34|20
1651741740000|2022-05-05 09:09:00|2933.21|2925.51|2933.1|2925.4|2933.37|2925.67|2932.51|2924.81|35
1651741750000|2022-05-05 09:09:10|2933.12|2925.42|2932.86|2925.16|2933.17|2925.47|2932.84|2925.14|27
1651741760000|2022-05-05 09:09:20|2933.13|2925.43|2933.15|2925.45|2933.15|2925.45|2932.81|2925.11|22
1651741770000|2022-05-05 09:09:30|2933.19|2925.49|2933.3|2925.6|2933.3|2925.6|2932.96|2925.26|25
1651741780000|2022-05-05 09:09:40|2933.31|2925.61|2933.17|2925.47|2933.31|2925.61|2933.04|2925.34|27
1651741790000|2022-05-05 09:09:50|2933.11|2925.41|2933.17|2925.47|2933.18|2925.48|2933.09|2925.39|20
1651741800000|2022-05-05 09:10:00|2933.18|2925.48|2933.45|2925.75|2933.45|2925.75|2933.07|2925.37|27
1651741810000|2022-05-05 09:10:10|2933.46|2925.76|2933.43|2925.73|2933.5|2925.8|2933.32|2925.62|24
1651741820000|2022-05-05 09:10:20|2933.49|2925.79|2934.35|2926.65|2934.47|2926.77|2933.49|2925.79|25
1651741830000|2022-05-05 09:10:30|2934.45|2926.75|2934.87|2927.17|2934.91|2927.21|2934.43|2926.73|18
1651741840000|2022-05-05 09:10:40|2934.92|2927.22|2934.98|2927.28|2935.29|2927.59|2934.65|2926.95|13
1651741850000|2022-05-05 09:10:50|2934.78|2927.08|2935.06|2927.36|2935.45|2927.75|2934.78|2927.08|26
1651741860000|2022-05-05 09:11:00|2934.95|2927.25|2934.72|2927.02|2935.09|2927.39|2934.35|2926.65|26
1651741870000|2022-05-05 09:11:10|2934.66|2926.96|2934.91|2927.21|2935.05|2927.35|2934.66|2926.96|30
1651741880000|2022-05-05 09:11:20|2934.87|2927.17|2935.07|2927.37|2935.25|2927.55|2934.81|2927.11|35
1651741890000|2022-05-05 09:11:30|2935.08|2927.38|2935.19|2927.49|2935.22|2927.52|2935.05|2927.35|22
1651741900000|2022-05-05 09:11:40|2935.15|2927.45|2935.13|2927.43|2935.19|2927.49|2935.01|2927.31|19
1651741910000|2022-05-05 09:11:50|2935.15|2927.45|2934.77|2927.07|2935.17|2927.47|2934.37|2926.67|24
1651741920000|2022-05-05 09:12:00|2934.81|2927.11|2934.6|2926.9|2934.83|2927.13|2934.56|2926.86|25
1651741930000|2022-05-05 09:12:10|2934.59|2926.89|2935.01|2927.31|2935.01|2927.31|2934.58|2926.88|22
1651741940000|2022-05-05 09:12:20|2935.05|2927.35|2935.22|2927.52|2935.22|2927.52|2934.96|2927.26|20
1651741950000|2022-05-05 09:12:30|2935.2|2927.5|2935.24|2927.54|2935.37|2927.67|2935.11|2927.41|27
1651741960000|2022-05-05 09:12:40|2935.34|2927.64|2935.36|2927.66|2935.42|2927.72|2935.2|2927.5|18
1651741970000|2022-05-05 09:12:50|2935.41|2927.71|2935.29|2927.59|2935.42|2927.72|2935.17|2927.47|21
1651741980000|2022-05-05 09:13:00|2935.37|2927.67|2936.42|2928.72|2936.48|2928.78|2935.22|2927.52|21
1651741990000|2022-05-05 09:13:10|2936.41|2928.71|2936.08|2928.38|2936.48|2928.78|2935.85|2928.15|27
1651742000000|2022-05-05 09:13:20|2936|2928.3|2935.55|2927.85|2936.08|2928.38|2935.4|2927.7|25
1651742010000|2022-05-05 09:13:30|2935.65|2927.95|2935.6|2927.9|2935.82|2928.12|2935.35|2927.65|21
1651742020000|2022-05-05 09:13:40|2935.59|2927.89|2935.24|2927.54|2935.64|2927.94|2934.92|2927.22|21
1651742030000|2022-05-05 09:13:50|2935.27|2927.57|2935.07|2927.37|2935.38|2927.68|2935.06|2927.36|26
1651742040000|2022-05-05 09:14:00|2935.06|2927.36|2935|2927.3|2935.07|2927.37|2934.79|2927.09|21
1651742050000|2022-05-05 09:14:10|2935.01|2927.31|2934.88|2927.18|2935.03|2927.33|2934.87|2927.17|14
1651742060000|2022-05-05 09:14:20|2934.89|2927.19|2934.94|2927.24|2935|2927.3|2934.88|2927.18|20
1651742070000|2022-05-05 09:14:30|2935|2927.3|2935.06|2927.36|2935.13|2927.43|2934.92|2927.22|15
1651742080000|2022-05-05 09:14:40|2935.01|2927.31|2935.17|2927.47|2935.2|2927.5|2934.98|2927.28|14
1651742090000|2022-05-05 09:14:50|2935.13|2927.43|2935.22|2927.52|2935.22|2927.52|2934.96|2927.26|30
1651742100000|2022-05-05 09:15:00|2935.13|2927.43|2935.22|2927.52|2935.33|2927.63|2935.13|2927.43|11
1651742110000|2022-05-05 09:15:10|2935.21|2927.51|2935.05|2927.35|2935.27|2927.57|2934.82|2927.12|27
1651742120000|2022-05-05 09:15:20|2935.08|2927.38|2934.98|2927.28|2935.11|2927.41|2934.72|2927.02|24
1651742130000|2022-05-05 09:15:30|2934.72|2927.02|2934.73|2927.03|2934.92|2927.22|2934.52|2926.82|27
1651742140000|2022-05-05 09:15:40|2934.67|2926.97|2934.24|2926.54|2934.79|2927.09|2934.24|2926.54|30
1651742150000|2022-05-05 09:15:50|2934.63|2926.93|2934.77|2927.07|2934.89|2927.19|2934.47|2926.77|27
1651742160000|2022-05-05 09:16:00|2934.69|2926.99|2934.94|2927.24|2934.94|2927.24|2934.67|2926.97|26
1651742170000|2022-05-05 09:16:10|2934.81|2927.11|2935.03|2927.33|2935.03|2927.33|2934.32|2926.62|28
1651742180000|2022-05-05 09:16:20|2934.96|2927.26|2934.96|2927.26|2934.96|2927.26|2934.5|2926.8|15
1651742190000|2022-05-05 09:16:30|2935.04|2927.34|2934.58|2926.88|2935.06|2927.36|2934.39|2926.69|28
1651742200000|2022-05-05 09:16:40|2934.88|2927.18|2934.01|2926.31|2934.97|2927.27|2934|2926.3|30
1651742210000|2022-05-05 09:16:50|2934.37|2926.67|2933.8|2926.1|2934.43|2926.73|2933.57|2925.87|34
1651742220000|2022-05-05 09:17:00|2933.76|2926.06|2933.6|2925.9|2933.76|2926.06|2933.51|2925.81|29
1651742230000|2022-05-05 09:17:10|2933.68|2925.98|2933.99|2926.29|2934.23|2926.53|2933.53|2925.83|28
1651742240000|2022-05-05 09:17:20|2934.15|2926.45|2934.07|2926.37|2934.23|2926.53|2933.86|2926.16|26
1651742250000|2022-05-05 09:17:30|2933.97|2926.27|2934.06|2926.36|2934.14|2926.44|2933.92|2926.22|29
1651742260000|2022-05-05 09:17:40|2933.94|2926.24|2933.65|2925.95|2934.07|2926.37|2933.6|2925.9|29
1651742270000|2022-05-05 09:17:50|2933.73|2926.03|2933.67|2925.97|2933.77|2926.07|2933.62|2925.92|22
1651742280000|2022-05-05 09:18:00|2933.74|2926.04|2933.72|2926.02|2933.77|2926.07|2933.61|2925.91|23
1651742290000|2022-05-05 09:18:10|2933.77|2926.07|2933.81|2926.11|2933.82|2926.12|2933.68|2925.98|22
1651742300000|2022-05-05 09:18:20|2933.82|2926.12|2934.43|2926.73|2934.43|2926.73|2933.76|2926.06|26
1651742310000|2022-05-05 09:18:30|2934.5|2926.8|2934.38|2926.68|2934.97|2927.27|2934.35|2926.65|30
1651742320000|2022-05-05 09:18:40|2934.59|2926.89|2934.24|2926.54|2934.67|2926.97|2934.16|2926.46|28
1651742330000|2022-05-05 09:18:50|2934.59|2926.89|2933.96|2926.26|2934.61|2926.91|2933.92|2926.22|29
1651742340000|2022-05-05 09:19:00|2934.34|2926.64|2933.92|2926.22|2934.38|2926.68|2933.92|2926.22|26
1651742350000|2022-05-05 09:19:10|2934.3|2926.6|2933.82|2926.12|2934.39|2926.69|2933.79|2926.09|29
1651742360000|2022-05-05 09:19:20|2933.91|2926.21|2933.89|2926.19|2934.03|2926.33|2933.74|2926.04|25
1651742370000|2022-05-05 09:19:30|2934.01|2926.31|2933.86|2926.16|2934.11|2926.41|2933.83|2926.13|27
1651742380000|2022-05-05 09:19:40|2934.02|2926.32|2933.97|2926.27|2934.08|2926.38|2933.77|2926.07|31
1651742390000|2022-05-05 09:19:50|2934.07|2926.37|2933.91|2926.21|2934.07|2926.37|2933.7|2926|30
1651742400000|2022-05-05 09:20:00|2933.94|2926.24|2933.87|2926.17|2934.02|2926.32|2933.66|2925.96|31
1651742410000|2022-05-05 09:20:10|2934|2926.3|2933.64|2925.94|2934.03|2926.33|2933.63|2925.93|32
1651742420000|2022-05-05 09:20:20|2934|2926.3|2933.68|2925.98|2934|2926.3|2933.51|2925.81|25
1651742430000|2022-05-05 09:20:30|2933.57|2925.87|2933.76|2926.06|2933.76|2926.06|2933.51|2925.81|22
1651742440000|2022-05-05 09:20:40|2933.61|2925.91|2933.49|2925.79|2933.76|2926.06|2933.27|2925.57|23
1651742450000|2022-05-05 09:20:50|2933.54|2925.84|2933.27|2925.57|2933.76|2926.06|2933.26|2925.56|18
1651742460000|2022-05-05 09:21:00|2933.42|2925.72|2933.5|2925.8|2933.5|2925.8|2933.13|2925.43|9
1651742470000|2022-05-05 09:21:10|2933.47|2925.77|2933.4|2925.7|2933.51|2925.81|2933.18|2925.48|17
1651742480000|2022-05-05 09:21:20|2933.33|2925.63|2933.38|2925.68|2933.51|2925.81|2933.2|2925.5|19
1651742490000|2022-05-05 09:21:30|2933.51|2925.81|2933.57|2925.87|2933.74|2926.04|2933.13|2925.43|35
1651742500000|2022-05-05 09:21:40|2933.58|2925.88|2933.53|2925.83|2933.78|2926.08|2933.39|2925.69|33
1651742510000|2022-05-05 09:21:50|2933.7|2926|2933.65|2925.95|2933.76|2926.06|2933.64|2925.94|20
1651742520000|2022-05-05 09:22:00|2933.78|2926.08|2932.84|2925.14|2933.79|2926.09|2932.84|2925.14|25
1651742530000|2022-05-05 09:22:10|2932.82|2925.12|2933.31|2925.61|2933.52|2925.82|2932.82|2925.12|19
1651742540000|2022-05-05 09:22:20|2933.48|2925.78|2933.37|2925.67|2933.52|2925.82|2933.25|2925.55|19
1651742550000|2022-05-05 09:22:30|2933.45|2925.75|2933.22|2925.52|2933.49|2925.79|2932.92|2925.22|23
1651742560000|2022-05-05 09:22:40|2933.13|2925.43|2931.04|2923.34|2933.17|2925.47|2931.02|2923.32|34
1651742570000|2022-05-05 09:22:50|2931.54|2923.84|2929.47|2921.77|2931.54|2923.84|2929.46|2921.76|35
1651742580000|2022-05-05 09:23:00|2929.96|2922.26|2929|2921.3|2930.04|2922.34|2928.77|2921.07|28
1651742590000|2022-05-05 09:23:10|2929.09|2921.39|2928.63|2920.93|2929.11|2921.41|2928.58|2920.88|23
1651742600000|2022-05-05 09:23:20|2928.91|2921.21|2927.8|2920.1|2928.93|2921.23|2927.8|2920.1|28
1651742610000|2022-05-05 09:23:30|2927.79|2920.09|2926.17|2918.47|2927.95|2920.25|2926.03|2918.33|36
1651742620000|2022-05-05 09:23:40|2926.36|2918.66|2925.66|2917.96|2926.36|2918.66|2925.12|2917.42|36
1651742630000|2022-05-05 09:23:50|2925.78|2918.08|2926.53|2918.83|2926.74|2919.04|2925.67|2917.97|30
1651742640000|2022-05-05 09:24:00|2926.75|2919.05|2926.35|2918.65|2927.01|2919.31|2925.76|2918.06|36
1651742650000|2022-05-05 09:24:10|2926.25|2918.55|2924.45|2916.75|2926.36|2918.66|2924.19|2916.49|34
1651742660000|2022-05-05 09:24:20|2924.7|2917|2924.15|2916.45|2924.7|2917|2923.91|2916.21|27
1651742670000|2022-05-05 09:24:30|2924.04|2916.34|2923.59|2915.89|2924.04|2916.34|2923.59|2915.89|27
1651742680000|2022-05-05 09:24:40|2923.53|2915.83|2923.27|2915.57|2923.53|2915.83|2923|2915.3|32
1651742690000|2022-05-05 09:24:50|2923.51|2915.81|2923.77|2916.07|2923.77|2916.07|2923.47|2915.77|19
1651742700000|2022-05-05 09:25:00|2923.75|2916.05|2923.42|2915.72|2924.13|2916.43|2923.41|2915.71|10
1651742710000|2022-05-05 09:25:10|2923.27|2915.57|2921.4|2913.7|2923.3|2915.6|2921.36|2913.66|34
1651742720000|2022-05-05 09:25:20|2921.43|2913.73|2921.77|2914.07|2921.79|2914.09|2921.42|2913.72|23
1651742730000|2022-05-05 09:25:30|2921.79|2914.09|2922.24|2914.54|2922.68|2914.98|2921.79|2914.09|29
1651742740000|2022-05-05 09:25:40|2922.36|2914.66|2923.14|2915.44|2923.14|2915.44|2922.32|2914.62|35
1651742750000|2022-05-05 09:25:50|2923.49|2915.79|2923.68|2915.98|2923.68|2915.98|2923.37|2915.67|18
1651742760000|2022-05-05 09:26:00|2923.65|2915.95|2923.49|2915.79|2924.01|2916.31|2923.4|2915.7|22
1651742770000|2022-05-05 09:26:10|2923.72|2916.02|2923.78|2916.08|2923.92|2916.22|2923.4|2915.7|30
1651742780000|2022-05-05 09:26:20|2923.82|2916.12|2923.33|2915.63|2923.86|2916.16|2923.24|2915.54|25
1651742790000|2022-05-05 09:26:30|2923.12|2915.42|2922.15|2914.45|2923.12|2915.42|2921.78|2914.08|33
1651742800000|2022-05-05 09:26:40|2922.13|2914.43|2921.3|2913.6|2922.13|2914.43|2920.99|2913.29|32
1651742810000|2022-05-05 09:26:50|2921.53|2913.83|2922.87|2915.17|2922.89|2915.19|2921.38|2913.68|34
1651742820000|2022-05-05 09:27:00|2922.92|2915.22|2922.61|2914.91|2922.98|2915.28|2922.5|2914.8|28
1651742830000|2022-05-05 09:27:10|2922.62|2914.92|2922.58|2914.88|2922.69|2914.99|2922.53|2914.83|24
1651742840000|2022-05-05 09:27:20|2922.62|2914.92|2922.95|2915.25|2922.95|2915.25|2922.56|2914.86|26
1651742850000|2022-05-05 09:27:30|2922.97|2915.27|2922.85|2915.15|2922.97|2915.27|2922.77|2915.07|17
1651742860000|2022-05-05 09:27:40|2922.96|2915.26|2922.17|2914.47|2922.96|2915.26|2922.17|2914.47|24
1651742870000|2022-05-05 09:27:50|2922.05|2914.35|2922.92|2915.22|2923|2915.3|2921.97|2914.27|27
1651742880000|2022-05-05 09:28:00|2922.93|2915.23|2922.72|2915.02|2922.99|2915.29|2922.48|2914.78|29
1651742890000|2022-05-05 09:28:10|2922.31|2914.61|2922.99|2915.29|2922.99|2915.29|2922.31|2914.61|22
1651742900000|2022-05-05 09:28:20|2923|2915.3|2922.23|2914.53|2923|2915.3|2921.84|2914.14|20
1651742910000|2022-05-05 09:28:30|2922.43|2914.73|2923.79|2916.09|2923.79|2916.09|2922.23|2914.53|26
1651742920000|2022-05-05 09:28:40|2923.78|2916.08|2923.86|2916.16|2924|2916.3|2923.73|2916.03|25
1651742930000|2022-05-05 09:28:50|2923.81|2916.11|2922.82|2915.12|2923.84|2916.14|2922.59|2914.89|30
1651742940000|2022-05-05 09:29:00|2922.78|2915.08|2922.66|2914.96|2922.78|2915.08|2922.57|2914.87|29
1651742950000|2022-05-05 09:29:10|2922.63|2914.93|2922.68|2914.98|2922.69|2914.99|2922.6|2914.9|30
1651742960000|2022-05-05 09:29:20|2922.67|2914.97|2923.27|2915.57|2923.27|2915.57|2922.61|2914.91|18
1651742970000|2022-05-05 09:29:30|2923.09|2915.39|2921.84|2914.14|2923.09|2915.39|2921.84|2914.14|28
1651742980000|2022-05-05 09:29:40|2922.47|2914.77|2922.53|2914.83|2922.57|2914.87|2922.31|2914.61|24
1651742990000|2022-05-05 09:29:50|2922.47|2914.77|2922.62|2914.92|2922.62|2914.92|2921.88|2914.18|19
1651743000000|2022-05-05 09:30:00|2922.51|2914.81|2921.48|2913.78|2922.84|2915.14|2921.48|2913.78|31
1651743010000|2022-05-05 09:30:10|2921.07|2913.37|2920.37|2912.67|2921.22|2913.52|2920.24|2912.54|34
1651743020000|2022-05-05 09:30:20|2920.41|2912.71|2920.07|2912.37|2920.41|2912.71|2920|2912.3|33
1651743030000|2022-05-05 09:30:30|2920.25|2912.55|2921.31|2913.61|2921.42|2913.72|2920.04|2912.34|34
1651743040000|2022-05-05 09:30:40|2921.3|2913.6|2921.25|2913.55|2921.72|2914.02|2920.48|2912.78|31
1651743050000|2022-05-05 09:30:50|2921.17|2913.47|2920.35|2912.65|2921.25|2913.55|2920.28|2912.58|29
1651743060000|2022-05-05 09:31:00|2920.58|2912.88|2919.86|2912.16|2920.9|2913.2|2919.86|2912.16|35
1651743070000|2022-05-05 09:31:10|2919.84|2912.14|2920|2912.3|2920.09|2912.39|2919.78|2912.08|25
1651743080000|2022-05-05 09:31:20|2919.78|2912.08|2921.02|2913.32|2921.1|2913.4|2919.59|2911.89|31
1651743090000|2022-05-05 09:31:30|2920.76|2913.06|2920.78|2913.08|2921.14|2913.44|2920.7|2913|23
1651743100000|2022-05-05 09:31:40|2921.04|2913.34|2920.71|2913.01|2921.13|2913.43|2920.71|2913.01|36
1651743110000|2022-05-05 09:31:50|2921.01|2913.31|2921.57|2913.87|2921.75|2914.05|2920.72|2913.02|30
1651743120000|2022-05-05 09:32:00|2921.74|2914.04|2921.75|2914.05|2921.8|2914.1|2921.07|2913.37|30
1651743130000|2022-05-05 09:32:10|2921.53|2913.83|2921.59|2913.89|2921.64|2913.94|2921.51|2913.81|26
1651743140000|2022-05-05 09:32:20|2921.7|2914|2921.75|2914.05|2921.75|2914.05|2921.7|2914|2
1651743150000|2022-05-05 09:32:30|2921.7|2914|2922.08|2914.38|2922.08|2914.38|2921.7|2914|11
1651743160000|2022-05-05 09:32:40|2922.19|2914.49|2922.12|2914.42|2922.2|2914.5|2922.08|2914.38|14
1651743170000|2022-05-05 09:32:50|2922.03|2914.33|2922.14|2914.44|2922.36|2914.66|2922.03|2914.33|10
1651743180000|2022-05-05 09:33:00|2921.91|2914.21|2921.6|2913.9|2922.06|2914.36|2921.19|2913.49|27
1651743190000|2022-05-05 09:33:10|2921.57|2913.87|2921.74|2914.04|2921.92|2914.22|2921.55|2913.85|27
1651743200000|2022-05-05 09:33:20|2921.91|2914.21|2922.63|2914.93|2922.63|2914.93|2921.58|2913.88|33
1651743210000|2022-05-05 09:33:30|2922.57|2914.87|2923.67|2915.97|2923.85|2916.15|2922.51|2914.81|34
1651743220000|2022-05-05 09:33:40|2923.77|2916.07|2922.85|2915.15|2923.93|2916.23|2922.85|2915.15|30
1651743230000|2022-05-05 09:33:50|2922.66|2914.96|2922.45|2914.75|2922.66|2914.96|2921.7|2914|30
1651743240000|2022-05-05 09:34:00|2922.4|2914.7|2922.14|2914.44|2922.4|2914.7|2921.53|2913.83|33
1651743250000|2022-05-05 09:34:10|2922.12|2914.42|2921.89|2914.19|2922.34|2914.64|2921.77|2914.07|30
1651743260000|2022-05-05 09:34:20|2922.34|2914.64|2921.75|2914.05|2922.34|2914.64|2921.75|2914.05|20
1651743270000|2022-05-05 09:34:30|2922.26|2914.56|2921.96|2914.26|2922.26|2914.56|2921.34|2913.64|29
1651743280000|2022-05-05 09:34:40|2921.71|2914.01|2921.97|2914.27|2922.24|2914.54|2921.68|2913.98|23
1651743290000|2022-05-05 09:34:50|2921.96|2914.26|2921.99|2914.29|2922.07|2914.37|2921.71|2914.01|30
1651743300000|2022-05-05 09:35:00|2921.97|2914.27|2922.58|2914.88|2922.68|2914.98|2921.32|2913.62|30
1651743310000|2022-05-05 09:35:10|2922.57|2914.87|2923.15|2915.45|2923.47|2915.77|2922.57|2914.87|25
1651743320000|2022-05-05 09:35:20|2923.2|2915.5|2923.23|2915.53|2923.25|2915.55|2922.87|2915.17|26
1651743330000|2022-05-05 09:35:30|2923.25|2915.55|2923.47|2915.77|2923.47|2915.77|2923.25|2915.55|6
1651743340000|2022-05-05 09:35:40|2923.56|2915.86|2924.94|2917.24|2924.94|2917.24|2923.51|2915.81|29
1651743350000|2022-05-05 09:35:50|2924.98|2917.28|2924.68|2916.98|2925.4|2917.7|2924.61|2916.91|27
1651743360000|2022-05-05 09:36:00|2924.69|2916.99|2923.65|2915.95|2924.88|2917.18|2923.65|2915.95|27
1651743370000|2022-05-05 09:36:10|2923.64|2915.94|2923.66|2915.96|2923.66|2915.96|2923.44|2915.74|20
1651743380000|2022-05-05 09:36:20|2923.78|2916.08|2924.18|2916.48|2924.4|2916.7|2923.72|2916.02|24
1651743390000|2022-05-05 09:36:30|2924.13|2916.43|2926.21|2918.51|2926.21|2918.51|2924.13|2916.43|29
1651743400000|2022-05-05 09:36:40|2926.38|2918.68|2926.5|2918.8|2926.7|2919|2926.24|2918.54|23
1651743410000|2022-05-05 09:36:50|2926.62|2918.92|2926.23|2918.53|2926.62|2918.92|2926.13|2918.43|25
1651743420000|2022-05-05 09:37:00|2926.25|2918.55|2925.69|2917.99|2926.25|2918.55|2925.44|2917.74|27
1651743430000|2022-05-05 09:37:10|2925.65|2917.95|2925.48|2917.78|2925.69|2917.99|2925.48|2917.78|19
1651743440000|2022-05-05 09:37:20|2925.6|2917.9|2925.59|2917.89|2925.69|2917.99|2925.48|2917.78|17
1651743450000|2022-05-05 09:37:30|2925.69|2917.99|2925.12|2917.42|2925.69|2917.99|2924.66|2916.96|16
1651743460000|2022-05-05 09:37:40|2925.1|2917.4|2925|2917.3|2925.1|2917.4|2924.66|2916.96|15
1651743470000|2022-05-05 09:37:50|2924.93|2917.23|2925.48|2917.78|2925.52|2917.82|2924.72|2917.02|24
1651743480000|2022-05-05 09:38:00|2925.41|2917.71|2925.22|2917.52|2925.78|2918.08|2924.97|2917.27|25
1651743490000|2022-05-05 09:38:10|2925.08|2917.38|2925.22|2917.52|2925.28|2917.58|2924.33|2916.63|22
1651743500000|2022-05-05 09:38:20|2925.21|2917.51|2924.87|2917.17|2925.3|2917.6|2924.78|2917.08|31
1651743510000|2022-05-05 09:38:30|2924.99|2917.29|2925.29|2917.59|2925.39|2917.69|2924.9|2917.2|22
1651743520000|2022-05-05 09:38:40|2925.25|2917.55|2924.88|2917.18|2925.39|2917.69|2924.81|2917.11|29
1651743530000|2022-05-05 09:38:50|2925.34|2917.64|2925.19|2917.49|2925.37|2917.67|2924.73|2917.03|16
1651743540000|2022-05-05 09:39:00|2925.31|2917.61|2925.33|2917.63|2925.4|2917.7|2924.84|2917.14|15
1651743550000|2022-05-05 09:39:10|2925.2|2917.5|2925.29|2917.59|2925.42|2917.72|2925.14|2917.44|16
1651743560000|2022-05-05 09:39:20|2925.28|2917.58|2924.88|2917.18|2925.38|2917.68|2924.63|2916.93|24
1651743570000|2022-05-05 09:39:30|2924.86|2917.16|2925.12|2917.42|2925.26|2917.56|2924.62|2916.92|27
1651743580000|2022-05-05 09:39:40|2925.18|2917.48|2924.64|2916.94|2925.18|2917.48|2924.58|2916.88|29
1651743590000|2022-05-05 09:39:50|2924.68|2916.98|2925.02|2917.32|2925.06|2917.36|2924.62|2916.92|19
1651743600000|2022-05-05 09:40:00|2924.98|2917.28|2924.7|2917|2925.16|2917.46|2924.63|2916.93|26
1651743610000|2022-05-05 09:40:10|2924.69|2916.99|2925.59|2917.89|2925.59|2917.89|2924.69|2916.99|26
1651743620000|2022-05-05 09:40:20|2925.5|2917.8|2925.51|2917.81|2925.62|2917.92|2925.46|2917.76|17
1651743630000|2022-05-05 09:40:30|2925.32|2917.62|2925.77|2918.07|2925.83|2918.13|2925.3|2917.6|23
1651743640000|2022-05-05 09:40:40|2925.72|2918.02|2925.32|2917.62|2925.92|2918.22|2925.29|2917.59|27
1651743650000|2022-05-05 09:40:50|2925.78|2918.08|2926.15|2918.45|2926.18|2918.48|2925.52|2917.82|17
1651743660000|2022-05-05 09:41:00|2926.17|2918.47|2925.68|2917.98|2926.27|2918.57|2925.38|2917.68|27
1651743670000|2022-05-05 09:41:10|2925.56|2917.86|2925.26|2917.56|2925.56|2917.86|2925.17|2917.47|30
1651743680000|2022-05-05 09:41:20|2925.41|2917.71|2925.41|2917.71|2925.42|2917.72|2925.26|2917.56|10
1651743690000|2022-05-05 09:41:30|2925.36|2917.66|2925.26|2917.56|2925.41|2917.71|2925.1|2917.4|19
1651743700000|2022-05-05 09:41:40|2925.04|2917.34|2925.41|2917.71|2925.41|2917.71|2924.97|2917.27|15
1651743720000|2022-05-05 09:42:00|2925.3|2917.6|2925.13|2917.43|2925.33|2917.63|2925.09|2917.39|22
1651743730000|2022-05-05 09:42:10|2925.26|2917.56|2925.37|2917.67|2925.37|2917.67|2925.1|2917.4|28
1651743740000|2022-05-05 09:42:20|2925.38|2917.68|2925.32|2917.62|2925.4|2917.7|2925.11|2917.41|23
1651743750000|2022-05-05 09:42:30|2925.29|2917.59|2925.4|2917.7|2925.4|2917.7|2925.09|2917.39|26
1651743760000|2022-05-05 09:42:40|2925.39|2917.69|2925.31|2917.61|2925.44|2917.74|2925.26|2917.56|14
1651743770000|2022-05-05 09:42:50|2925.12|2917.42|2925.33|2917.63|2925.4|2917.7|2925.12|2917.42|16
1651743780000|2022-05-05 09:43:00|2925.16|2917.46|2925.34|2917.64|2925.36|2917.66|2925.16|2917.46|10
1651743790000|2022-05-05 09:43:10|2925.4|2917.7|2925.07|2917.37|2925.4|2917.7|2925.07|2917.37|21
1651743800000|2022-05-05 09:43:20|2925.08|2917.38|2925.01|2917.31|2925.26|2917.56|2924.97|2917.27|24
1651743810000|2022-05-05 09:43:30|2925.1|2917.4|2926.04|2918.34|2926.21|2918.51|2924.98|2917.28|31
1651743820000|2022-05-05 09:43:40|2926.21|2918.51|2926.32|2918.62|2926.37|2918.67|2925.79|2918.09|26
1651743830000|2022-05-05 09:43:50|2926.25|2918.55|2926|2918.3|2926.25|2918.55|2925.43|2917.73|21
1651743840000|2022-05-05 09:44:00|2926.05|2918.35|2925.84|2918.14|2926.67|2918.97|2925.84|2918.14|22
1651743850000|2022-05-05 09:44:10|2926.55|2918.85|2926.52|2918.82|2926.55|2918.85|2925.97|2918.27|22
1651743860000|2022-05-05 09:44:20|2926.54|2918.84|2926.78|2919.08|2926.89|2919.19|2926.06|2918.36|24
1651743870000|2022-05-05 09:44:30|2926.76|2919.06|2926.82|2919.12|2926.95|2919.25|2926.25|2918.55|18
1651743880000|2022-05-05 09:44:40|2926.87|2919.17|2926.52|2918.82|2926.93|2919.23|2926.03|2918.33|19
1651743890000|2022-05-05 09:44:50|2926.51|2918.81|2926.23|2918.53|2926.52|2918.82|2926.11|2918.41|19
1651743900000|2022-05-05 09:45:00|2926.31|2918.61|2925.4|2917.7|2926.49|2918.79|2924.94|2917.24|32
1651743910000|2022-05-05 09:45:10|2925.16|2917.46|2925.39|2917.69|2925.46|2917.76|2925.16|2917.46|17
1651743920000|2022-05-05 09:45:20|2925.43|2917.73|2924.4|2916.7|2925.43|2917.73|2924.37|2916.67|20
1651743930000|2022-05-05 09:45:30|2924.37|2916.67|2924.37|2916.67|2924.4|2916.7|2924.36|2916.66|18
1651743940000|2022-05-05 09:45:40|2924.36|2916.66|2924.92|2917.22|2924.92|2917.22|2924.35|2916.65|27
1651743950000|2022-05-05 09:45:50|2924.91|2917.21|2924.86|2917.16|2925.07|2917.37|2924.81|2917.11|21
1651743960000|2022-05-05 09:46:00|2924.87|2917.17|2924.75|2917.05|2924.9|2917.2|2924.74|2917.04|22
1651743970000|2022-05-05 09:46:10|2924.8|2917.1|2924.59|2916.89|2924.88|2917.18|2924.58|2916.88|22
1651743980000|2022-05-05 09:46:20|2924.26|2916.56|2924.33|2916.63|2924.61|2916.91|2924.26|2916.56|17
1651743990000|2022-05-05 09:46:30|2924.35|2916.65|2924.7|2917|2924.77|2917.07|2924.26|2916.56|23
1651744000000|2022-05-05 09:46:40|2924.71|2917.01|2924.74|2917.04|2924.93|2917.23|2924.6|2916.9|19
1651744010000|2022-05-05 09:46:50|2924.41|2916.71|2924.7|2917|2924.85|2917.15|2924.41|2916.71|16
1651744020000|2022-05-05 09:47:00|2924.69|2916.99|2924.72|2917.02|2924.72|2917.02|2924.64|2916.94|14
1651744030000|2022-05-05 09:47:10|2924.8|2917.1|2924.38|2916.68|2924.8|2917.1|2924.3|2916.6|21
1651744040000|2022-05-05 09:47:20|2924.78|2917.08|2924.79|2917.09|2924.81|2917.11|2924.32|2916.62|19
1651744050000|2022-05-05 09:47:30|2924.63|2916.93|2924.89|2917.19|2924.94|2917.24|2924.55|2916.85|31
1651744060000|2022-05-05 09:47:40|2924.84|2917.14|2925.24|2917.54|2925.24|2917.54|2924.72|2917.02|19
1651744070000|2022-05-05 09:47:50|2925.32|2917.62|2925.72|2918.02|2925.8|2918.1|2925.32|2917.62|25
1651744080000|2022-05-05 09:48:00|2925.71|2918.01|2925.67|2917.97|2925.71|2918.01|2925.53|2917.83|21
1651744090000|2022-05-05 09:48:10|2925.69|2917.99|2925.62|2917.92|2925.71|2918.01|2925.61|2917.91|18
1651744100000|2022-05-05 09:48:20|2925.59|2917.89|2925.96|2918.26|2925.96|2918.26|2925.59|2917.89|20
1651744110000|2022-05-05 09:48:30|2925.89|2918.19|2925.96|2918.26|2925.96|2918.26|2925.87|2918.17|11
1651744120000|2022-05-05 09:48:40|2926.03|2918.33|2925.91|2918.21|2926.03|2918.33|2925.74|2918.04|17
1651744130000|2022-05-05 09:48:50|2925.93|2918.23|2926.02|2918.32|2926.02|2918.32|2925.69|2917.99|25
1651744140000|2022-05-05 09:49:00|2926.03|2918.33|2925.55|2917.85|2926.03|2918.33|2925.44|2917.74|32
1651744150000|2022-05-05 09:49:10|2925.63|2917.93|2925.41|2917.71|2925.7|2918|2925.15|2917.45|19
1651744160000|2022-05-05 09:49:20|2925.45|2917.75|2925.43|2917.73|2925.65|2917.95|2925.19|2917.49|17
1651744170000|2022-05-05 09:49:30|2925.44|2917.74|2925.24|2917.54|2925.44|2917.74|2925.19|2917.49|24
1651744180000|2022-05-05 09:49:40|2925.22|2917.52|2924.14|2916.44|2925.26|2917.56|2924.06|2916.36|27
1651744190000|2022-05-05 09:49:50|2924.19|2916.49|2924.49|2916.79|2924.56|2916.86|2924.14|2916.44|23
1651744200000|2022-05-05 09:50:00|2924.5|2916.8|2923.95|2916.25|2924.57|2916.87|2923.95|2916.25|20
1651744210000|2022-05-05 09:50:10|2923.98|2916.28|2924.24|2916.54|2924.24|2916.54|2923.95|2916.25|10
1651744220000|2022-05-05 09:50:20|2924.32|2916.62|2924.46|2916.76|2924.55|2916.85|2924.32|2916.62|21
1651744230000|2022-05-05 09:50:30|2924.47|2916.77|2924.5|2916.8|2924.5|2916.8|2924.46|2916.76|7
1651744240000|2022-05-05 09:50:40|2924.48|2916.78|2923.7|2916|2924.57|2916.87|2923.7|2916|15
1651744250000|2022-05-05 09:50:50|2923.65|2915.95|2923.31|2915.61|2923.71|2916.01|2922.91|2915.21|32
1651744260000|2022-05-05 09:51:00|2923.48|2915.78|2923.13|2915.43|2923.68|2915.98|2923.13|2915.43|26
1651744270000|2022-05-05 09:51:10|2923.19|2915.49|2922.32|2914.62|2923.19|2915.49|2922.32|2914.62|18
1651744280000|2022-05-05 09:51:20|2922.3|2914.6|2922.4|2914.7|2922.49|2914.79|2922.3|2914.6|17
1651744290000|2022-05-05 09:51:30|2922.41|2914.71|2924|2916.3|2924|2916.3|2922.39|2914.69|31
1651744300000|2022-05-05 09:51:40|2923.94|2916.24|2923.94|2916.24|2923.97|2916.27|2923.87|2916.17|24
1651744310000|2022-05-05 09:51:50|2924.03|2916.33|2924.85|2917.15|2925.14|2917.44|2924.03|2916.33|28
1651744320000|2022-05-05 09:52:00|2924.9|2917.2|2924.83|2917.13|2925.1|2917.4|2924.1|2916.4|33
1651744330000|2022-05-05 09:52:10|2924.69|2916.99|2924.75|2917.05|2924.8|2917.1|2924.28|2916.58|22
1651744340000|2022-05-05 09:52:20|2924.65|2916.95|2924.65|2916.95|2924.73|2917.03|2924.16|2916.46|30
1651744350000|2022-05-05 09:52:30|2924.6|2916.9|2924.73|2917.03|2924.74|2917.04|2924.57|2916.87|20
1651744360000|2022-05-05 09:52:40|2924.79|2917.09|2924.69|2916.99|2924.82|2917.12|2924.67|2916.97|19
1651744370000|2022-05-05 09:52:50|2924.7|2917|2924.69|2916.99|2924.81|2917.11|2924.68|2916.98|10
1651744380000|2022-05-05 09:53:00|2924.66|2916.96|2924.64|2916.94|2924.72|2917.02|2924.62|2916.92|13
1651744390000|2022-05-05 09:53:10|2924.7|2917|2924.6|2916.9|2924.82|2917.12|2924.54|2916.84|31
1651744400000|2022-05-05 09:53:20|2924.56|2916.86|2924.42|2916.72|2924.67|2916.97|2924.14|2916.44|16
1651744410000|2022-05-05 09:53:30|2924.29|2916.59|2923.96|2916.26|2924.34|2916.64|2923.84|2916.14|21
1651744420000|2022-05-05 09:53:40|2923.97|2916.27|2923.95|2916.25|2924.29|2916.59|2923.9|2916.2|21
1651744430000|2022-05-05 09:53:50|2924.21|2916.51|2924.47|2916.77|2924.47|2916.77|2923.98|2916.28|23
1651744440000|2022-05-05 09:54:00|2924.51|2916.81|2924.46|2916.76|2924.52|2916.82|2924.27|2916.57|22
1651744450000|2022-05-05 09:54:10|2924.45|2916.75|2926.24|2918.54|2926.24|2918.54|2924.45|2916.75|29
1651744460000|2022-05-05 09:54:20|2926.25|2918.55|2926.43|2918.73|2926.56|2918.86|2926.25|2918.55|19
1651744470000|2022-05-05 09:54:30|2926.42|2918.72|2926.61|2918.91|2926.61|2918.91|2926.23|2918.53|18
1651744480000|2022-05-05 09:54:40|2926.73|2919.03|2927.29|2919.59|2927.33|2919.63|2926.73|2919.03|17
1651744490000|2022-05-05 09:54:50|2927.33|2919.63|2927.81|2920.11|2927.81|2920.11|2927.28|2919.58|24
1651744500000|2022-05-05 09:55:00|2927.82|2920.12|2927.54|2919.84|2927.93|2920.23|2927.33|2919.63|29
1651744510000|2022-05-05 09:55:10|2927.65|2919.95|2927.45|2919.75|2927.68|2919.98|2927.21|2919.51|30
1651744520000|2022-05-05 09:55:20|2927.48|2919.78|2926.77|2919.07|2927.6|2919.9|2926.49|2918.79|29
1651744530000|2022-05-05 09:55:30|2926.78|2919.08|2926.82|2919.12|2926.9|2919.2|2926.61|2918.91|18
1651744540000|2022-05-05 09:55:40|2926.78|2919.08|2926.87|2919.17|2926.95|2919.25|2926.57|2918.87|26
1651744550000|2022-05-05 09:55:50|2926.71|2919.01|2926.37|2918.67|2926.89|2919.19|2925.97|2918.27|23
1651744560000|2022-05-05 09:56:00|2926.38|2918.68|2925.94|2918.24|2926.4|2918.7|2925.88|2918.18|30
1651744570000|2022-05-05 09:56:10|2926.17|2918.47|2925.88|2918.18|2926.29|2918.59|2925.85|2918.15|18
1651744580000|2022-05-05 09:56:20|2926.14|2918.44|2926.12|2918.42|2926.28|2918.58|2925.84|2918.14|23
1651744590000|2022-05-05 09:56:30|2926.15|2918.45|2926.67|2918.97|2926.67|2918.97|2926.15|2918.45|22
1651744600000|2022-05-05 09:56:40|2926.68|2918.98|2926.78|2919.08|2926.78|2919.08|2926.6|2918.9|19
1651744610000|2022-05-05 09:56:50|2926.72|2919.02|2927.7|2920|2927.7|2920|2926.72|2919.02|21
1651744620000|2022-05-05 09:57:00|2927.78|2920.08|2927.71|2920.01|2927.92|2920.22|2927.69|2919.99|17
1651744630000|2022-05-05 09:57:10|2927.76|2920.06|2927.93|2920.23|2927.93|2920.23|2927.11|2919.41|24
1651744640000|2022-05-05 09:57:20|2927.98|2920.28|2928.15|2920.45|2928.38|2920.68|2927.98|2920.28|18
1651744650000|2022-05-05 09:57:30|2927.87|2920.17|2927.92|2920.22|2928.23|2920.53|2927.73|2920.03|15
1651744660000|2022-05-05 09:57:40|2928.05|2920.35|2927.95|2920.25|2928.23|2920.53|2927.76|2920.06|10
1651744670000|2022-05-05 09:57:50|2927.96|2920.26|2928.06|2920.36|2928.07|2920.37|2927.83|2920.13|13
1651744680000|2022-05-05 09:58:00|2927.94|2920.24|2928.84|2921.14|2928.94|2921.24|2927.94|2920.24|16
1651744690000|2022-05-05 09:58:10|2928.94|2921.24|2928.85|2921.15|2928.96|2921.26|2928.78|2921.08|24
1651744700000|2022-05-05 09:58:20|2928.74|2921.04|2928.85|2921.15|2928.89|2921.19|2928.73|2921.03|20
1651744710000|2022-05-05 09:58:30|2928.91|2921.21|2928.06|2920.36|2928.92|2921.22|2928.01|2920.31|21
1651744720000|2022-05-05 09:58:40|2927.99|2920.29|2928.06|2920.36|2928.06|2920.36|2927.99|2920.29|2
1651744730000|2022-05-05 09:58:50|2927.98|2920.28|2927.95|2920.25|2927.98|2920.28|2927.91|2920.21|13
1651744740000|2022-05-05 09:59:00|2927.98|2920.28|2927.92|2920.22|2927.98|2920.28|2927.68|2919.98|6
1651744750000|2022-05-05 09:59:10|2927.91|2920.21|2927.49|2919.79|2927.96|2920.26|2927.38|2919.68|31
1651744760000|2022-05-05 09:59:20|2927.53|2919.83|2927.6|2919.9|2927.61|2919.91|2927.32|2919.62|28
1651744770000|2022-05-05 09:59:30|2927.59|2919.89|2927.6|2919.9|2927.77|2920.07|2927.53|2919.83|19
1651744780000|2022-05-05 09:59:40|2927.62|2919.92|2927.66|2919.96|2927.7|2920|2927.55|2919.85|19
1651744790000|2022-05-05 09:59:50|2927.65|2919.95|2927.57|2919.87|2927.77|2920.07|2927.37|2919.67|25
1651744800000|2022-05-05 10:00:00|2927.54|2919.84|2927.56|2919.86|2927.69|2919.99|2927.35|2919.65|32
1651744810000|2022-05-05 10:00:10|2927.46|2919.76|2927.16|2919.46|2927.56|2919.86|2926.86|2919.16|29
1651744820000|2022-05-05 10:00:20|2927.09|2919.39|2928.18|2920.48|2928.18|2920.48|2927.09|2919.39|28
1651744830000|2022-05-05 10:00:30|2928.21|2920.51|2928.16|2920.46|2928.21|2920.51|2928.01|2920.31|18
1651744840000|2022-05-05 10:00:40|2928.17|2920.47|2928.8|2921.1|2928.94|2921.24|2928.17|2920.47|26
1651744850000|2022-05-05 10:00:50|2928.63|2920.93|2928.85|2921.15|2928.99|2921.29|2928.63|2920.93|22
1651744860000|2022-05-05 10:01:00|2929.16|2921.46|2928.88|2921.18|2929.39|2921.69|2928.46|2920.76|29
1651744870000|2022-05-05 10:01:10|2928.95|2921.25|2928.01|2920.31|2928.97|2921.27|2927.84|2920.14|24
1651744880000|2022-05-05 10:01:20|2928.02|2920.32|2927.71|2920.01|2928.48|2920.78|2927.66|2919.96|28
1651744890000|2022-05-05 10:01:30|2928.12|2920.42|2927.84|2920.14|2928.15|2920.45|2927.71|2920.01|11
1651744900000|2022-05-05 10:01:40|2928.15|2920.45|2928.25|2920.55|2928.25|2920.55|2927.71|2920.01|25
1651744910000|2022-05-05 10:01:50|2928.12|2920.42|2928.19|2920.49|2928.25|2920.55|2927.97|2920.27|21
1651744920000|2022-05-05 10:02:00|2928.2|2920.5|2928.14|2920.44|2928.26|2920.56|2927.76|2920.06|20
1651744930000|2022-05-05 10:02:10|2928.19|2920.49|2929.35|2921.65|2929.37|2921.67|2928.19|2920.49|28
1651744940000|2022-05-05 10:02:20|2929.31|2921.61|2929.37|2921.67|2929.6|2921.9|2928.96|2921.26|35
1651744950000|2022-05-05 10:02:30|2929.64|2921.94|2929.71|2922.01|2929.76|2922.06|2929.35|2921.65|23
1651744960000|2022-05-05 10:02:40|2929.65|2921.95|2929.57|2921.87|2930.06|2922.36|2929.05|2921.35|26
1651744970000|2022-05-05 10:02:50|2929.55|2921.85|2929.57|2921.87|2929.62|2921.92|2929.13|2921.43|26
1651744980000|2022-05-05 10:03:00|2929.59|2921.89|2929.7|2922|2930.04|2922.34|2929.41|2921.71|31
1651744990000|2022-05-05 10:03:10|2929.98|2922.28|2930|2922.3|2930.01|2922.31|2929.7|2922|12
1651745000000|2022-05-05 10:03:20|2930.17|2922.47|2929.63|2921.93|2930.17|2922.47|2929.51|2921.81|23
1651745010000|2022-05-05 10:03:30|2929.7|2922|2930.01|2922.31|2930.01|2922.31|2929.7|2922|17
1651745020000|2022-05-05 10:03:40|2930.02|2922.32|2931.02|2923.32|2931.02|2923.32|2930.02|2922.32|19
1651745030000|2022-05-05 10:03:50|2931.01|2923.31|2931.55|2923.85|2931.56|2923.86|2930.7|2923|25
1651745040000|2022-05-05 10:04:00|2931.34|2923.64|2931.85|2924.15|2931.85|2924.15|2931.13|2923.43|23
1651745050000|2022-05-05 10:04:10|2931.79|2924.09|2931.19|2923.49|2931.86|2924.16|2931.11|2923.41|27
1651745060000|2022-05-05 10:04:20|2931.68|2923.98|2930.32|2922.62|2931.75|2924.05|2930.32|2922.62|26
1651745070000|2022-05-05 10:04:30|2930.06|2922.36|2930.38|2922.68|2930.53|2922.83|2929.81|2922.11|20
1651745080000|2022-05-05 10:04:40|2930.26|2922.56|2929.02|2921.32|2930.26|2922.56|2929.02|2921.32|27
1651745090000|2022-05-05 10:04:50|2929|2921.3|2929.49|2921.79|2929.49|2921.79|2928.93|2921.23|22
1651745100000|2022-05-05 10:05:00|2929.56|2921.86|2929.11|2921.41|2929.56|2921.86|2929.05|2921.35|21
1651745110000|2022-05-05 10:05:10|2929.09|2921.39|2929.25|2921.55|2929.25|2921.55|2929.06|2921.36|17
1651745120000|2022-05-05 10:05:20|2929.36|2921.66|2929.39|2921.69|2929.55|2921.85|2929.35|2921.65|12
1651745130000|2022-05-05 10:05:30|2929.36|2921.66|2929.53|2921.83|2929.53|2921.83|2929.34|2921.64|19
1651745140000|2022-05-05 10:05:40|2929.5|2921.8|2929.44|2921.74|2929.55|2921.85|2929.43|2921.73|19
1651745150000|2022-05-05 10:05:50|2929.73|2922.03|2929.13|2921.43|2929.78|2922.08|2929.1|2921.4|19
1651745160000|2022-05-05 10:06:00|2929.14|2921.44|2929.07|2921.37|2929.17|2921.47|2928.92|2921.22|19
1651745170000|2022-05-05 10:06:10|2929.16|2921.46|2929.06|2921.36|2929.16|2921.46|2929|2921.3|17
1651745180000|2022-05-05 10:06:20|2929.04|2921.34|2929.03|2921.33|2929.13|2921.43|2929|2921.3|20
1651745190000|2022-05-05 10:06:30|2928.98|2921.28|2928.47|2920.77|2929|2921.3|2928.34|2920.64|27
1651745200000|2022-05-05 10:06:40|2928.38|2920.68|2928.43|2920.73|2928.55|2920.85|2928.3|2920.6|19
1651745210000|2022-05-05 10:06:50|2928.5|2920.8|2928.43|2920.73|2928.54|2920.84|2928.25|2920.55|11
1651745220000|2022-05-05 10:07:00|2928.46|2920.76|2928.45|2920.75|2928.49|2920.79|2928.37|2920.67|17
1651745230000|2022-05-05 10:07:10|2928.44|2920.74|2929.14|2921.44|2929.14|2921.44|2928.44|2920.74|16
1651745240000|2022-05-05 10:07:20|2929.2|2921.5|2929.38|2921.68|2929.41|2921.71|2929.13|2921.43|18
1651745250000|2022-05-05 10:07:30|2929.33|2921.63|2929.54|2921.84|2930.28|2922.58|2929.18|2921.48|30
1651745260000|2022-05-05 10:07:40|2929.52|2921.82|2929.51|2921.81|2929.61|2921.91|2929.38|2921.68|18
1651745270000|2022-05-05 10:07:50|2929.52|2921.82|2930.02|2922.32|2930.02|2922.32|2929.52|2921.82|21
1651745280000|2022-05-05 10:08:00|2930.62|2922.92|2932.01|2924.31|2932.61|2924.91|2930.2|2922.5|33
1651745290000|2022-05-05 10:08:10|2932.04|2924.34|2932.37|2924.67|2932.4|2924.7|2932|2924.3|26
1651745300000|2022-05-05 10:08:20|2932.32|2924.62|2932.31|2924.61|2932.42|2924.72|2932.23|2924.53|22
1651745310000|2022-05-05 10:08:30|2932.34|2924.64|2932.31|2924.61|2932.37|2924.67|2932.3|2924.6|10
1651745320000|2022-05-05 10:08:40|2932.27|2924.57|2932.26|2924.56|2932.3|2924.6|2932.2|2924.5|16
1651745330000|2022-05-05 10:08:50|2932.34|2924.64|2932.23|2924.53|2932.34|2924.64|2932.23|2924.53|9
1651745340000|2022-05-05 10:09:00|2932.34|2924.64|2931.3|2923.6|2932.34|2924.64|2931.3|2923.6|25
1651745350000|2022-05-05 10:09:10|2931.41|2923.71|2930.86|2923.16|2931.41|2923.71|2930.86|2923.16|21
1651745360000|2022-05-05 10:09:20|2930.87|2923.17|2930.74|2923.04|2930.89|2923.19|2930.68|2922.98|16
1651745370000|2022-05-05 10:09:30|2930.79|2923.09|2930.74|2923.04|2930.84|2923.14|2930.45|2922.75|14
1651745380000|2022-05-05 10:09:40|2930.72|2923.02|2931.18|2923.48|2931.23|2923.53|2930.72|2923.02|13
1651745390000|2022-05-05 10:09:50|2931.19|2923.49|2931.13|2923.43|2931.24|2923.54|2931.13|2923.43|6
1651745400000|2022-05-05 10:10:00|2931.21|2923.51|2931.12|2923.42|2931.25|2923.55|2931.11|2923.41|19
1651745410000|2022-05-05 10:10:10|2931.16|2923.46|2931.51|2923.81|2931.53|2923.83|2931.15|2923.45|26
1651745420000|2022-05-05 10:10:20|2931.45|2923.75|2931.9|2924.2|2931.92|2924.22|2931.45|2923.75|27
1651745430000|2022-05-05 10:10:30|2931.78|2924.08|2931.77|2924.07|2931.87|2924.17|2931.76|2924.06|29
1651745440000|2022-05-05 10:10:40|2931.83|2924.13|2931.94|2924.24|2931.94|2924.24|2931.58|2923.88|18
1651745450000|2022-05-05 10:10:50|2931.63|2923.93|2931.91|2924.21|2932.04|2924.34|2931.63|2923.93|18
1651745460000|2022-05-05 10:11:00|2931.92|2924.22|2931.94|2924.24|2932.12|2924.42|2931.59|2923.89|20
1651745470000|2022-05-05 10:11:10|2931.65|2923.95|2931.94|2924.24|2932.05|2924.35|2931.65|2923.95|5
1651745480000|2022-05-05 10:11:20|2931.93|2924.23|2932|2924.3|2932.03|2924.33|2931.92|2924.22|5
1651745490000|2022-05-05 10:11:30|2931.88|2924.18|2931.75|2924.05|2931.88|2924.18|2931.72|2924.02|13
1651745500000|2022-05-05 10:11:40|2931.76|2924.06|2931.77|2924.07|2931.81|2924.11|2931.75|2924.05|8
1651745510000|2022-05-05 10:11:50|2931.78|2924.08|2932.11|2924.41|2932.22|2924.52|2931.78|2924.08|19
1651745520000|2022-05-05 10:12:00|2932.12|2924.42|2932.06|2924.36|2932.28|2924.58|2932.02|2924.32|31
1651745530000|2022-05-05 10:12:10|2932.07|2924.37|2932.67|2924.97|2932.67|2924.97|2932.07|2924.37|27
1651745540000|2022-05-05 10:12:20|2932.86|2925.16|2933.93|2926.23|2934.01|2926.31|2932.52|2924.82|35
1651745550000|2022-05-05 10:12:30|2933.89|2926.19|2933.52|2925.82|2934.04|2926.34|2933.29|2925.59|31
1651745560000|2022-05-05 10:12:40|2933.71|2926.01|2933.68|2925.98|2933.71|2926.01|2932.85|2925.15|32
1651745570000|2022-05-05 10:12:50|2933.71|2926.01|2934.12|2926.42|2934.18|2926.48|2933.71|2926.01|29
1651745580000|2022-05-05 10:13:00|2934.13|2926.43|2933.77|2926.07|2934.31|2926.61|2933.77|2926.07|27
1651745590000|2022-05-05 10:13:10|2933.93|2926.23|2933.93|2926.23|2933.94|2926.24|2933.75|2926.05|17
1651745600000|2022-05-05 10:13:20|2933.94|2926.24|2933.51|2925.81|2933.94|2926.24|2933.16|2925.46|24
1651745610000|2022-05-05 10:13:30|2933.5|2925.8|2933.57|2925.87|2933.65|2925.95|2933.36|2925.66|22
1651745620000|2022-05-05 10:13:40|2933.56|2925.86|2933.68|2925.98|2933.77|2926.07|2933.56|2925.86|19
1651745630000|2022-05-05 10:13:50|2933.59|2925.89|2933.56|2925.86|2933.74|2926.04|2933.52|2925.82|24
1651745640000|2022-05-05 10:14:00|2933.57|2925.87|2933.43|2925.73|2933.57|2925.87|2933.28|2925.58|26
1651745650000|2022-05-05 10:14:10|2933.42|2925.72|2932.81|2925.11|2933.45|2925.75|2932.81|2925.11|22
1651745660000|2022-05-05 10:14:20|2932.01|2924.31|2933.15|2925.45|2933.41|2925.71|2931.91|2924.21|30
1651745670000|2022-05-05 10:14:30|2933.44|2925.74|2933.73|2926.03|2933.93|2926.23|2933.44|2925.74|20
1651745680000|2022-05-05 10:14:40|2933.72|2926.02|2933.72|2926.02|2933.81|2926.11|2933.72|2926.02|11
1651745690000|2022-05-05 10:14:50|2933.81|2926.11|2933.9|2926.2|2933.9|2926.2|2933.66|2925.96|6
1651745700000|2022-05-05 10:15:00|2933.91|2926.21|2933.79|2926.09|2933.91|2926.21|2933.58|2925.88|16
1651745710000|2022-05-05 10:15:10|2933.69|2925.99|2933.7|2926|2933.89|2926.19|2933.69|2925.99|18
1651745720000|2022-05-05 10:15:20|2933.8|2926.1|2933.69|2925.99|2933.85|2926.15|2933.69|2925.99|17
1651745730000|2022-05-05 10:15:30|2933.8|2926.1|2933.02|2925.32|2933.8|2926.1|2932.63|2924.93|19
1651745740000|2022-05-05 10:15:40|2932.97|2925.27|2933.02|2925.32|2933.28|2925.58|2932.95|2925.25|24
1651745750000|2022-05-05 10:15:50|2932.91|2925.21|2932.71|2925.01|2933.07|2925.37|2932.56|2924.86|31
1651745760000|2022-05-05 10:16:00|2932.58|2924.88|2932.44|2924.74|2932.84|2925.14|2932.33|2924.63|28
1651745770000|2022-05-05 10:16:10|2932.46|2924.76|2931.9|2924.2|2932.5|2924.8|2931.66|2923.96|19
1651745780000|2022-05-05 10:16:20|2931.91|2924.21|2931.34|2923.64|2931.97|2924.27|2931.22|2923.52|27
1651745790000|2022-05-05 10:16:30|2931.22|2923.52|2931.46|2923.76|2931.57|2923.87|2931.08|2923.38|30
1651745800000|2022-05-05 10:16:40|2931.48|2923.78|2931.03|2923.33|2931.51|2923.81|2931|2923.3|29
1651745810000|2022-05-05 10:16:50|2931.02|2923.32|2930.5|2922.8|2931.02|2923.32|2930.31|2922.61|23
1651745820000|2022-05-05 10:17:00|2930.54|2922.84|2930.45|2922.75|2930.58|2922.88|2930.45|2922.75|7
1651745830000|2022-05-05 10:17:10|2930.52|2922.82|2930.51|2922.81|2930.57|2922.87|2930.43|2922.73|17
1651745840000|2022-05-05 10:17:20|2930.55|2922.85|2930.96|2923.26|2930.96|2923.26|2930.55|2922.85|9
1651745850000|2022-05-05 10:17:30|2930.97|2923.27|2931.09|2923.39|2931.09|2923.39|2930.97|2923.27|10
1651745860000|2022-05-05 10:17:40|2931.08|2923.38|2931.08|2923.38|2931.09|2923.39|2931.08|2923.38|3
1651745870000|2022-05-05 10:17:50|2931.1|2923.4|2931.74|2924.04|2931.74|2924.04|2931.1|2923.4|10
1651745880000|2022-05-05 10:18:00|2931.7|2924|2932.04|2924.34|2932.28|2924.58|2931.69|2923.99|32
1651745890000|2022-05-05 10:18:10|2932.09|2924.39|2932.01|2924.31|2932.15|2924.45|2931.82|2924.12|34
1651745900000|2022-05-05 10:18:20|2931.98|2924.28|2931.81|2924.11|2932.07|2924.37|2931.75|2924.05|27
1651745910000|2022-05-05 10:18:30|2931.76|2924.06|2931.77|2924.07|2931.81|2924.11|2931.68|2923.98|10
1651745920000|2022-05-05 10:18:40|2931.72|2924.02|2931.77|2924.07|2931.79|2924.09|2931.72|2924.02|18
1651745930000|2022-05-05 10:18:50|2931.75|2924.05|2931.76|2924.06|2931.8|2924.1|2931.71|2924.01|17
1651745940000|2022-05-05 10:19:00|2931.77|2924.07|2931.76|2924.06|2931.8|2924.1|2931.67|2923.97|8
1651745950000|2022-05-05 10:19:10|2931.71|2924.01|2931.84|2924.14|2931.84|2924.14|2931.7|2924|14
1651745970000|2022-05-05 10:19:30|2931.81|2924.11|2931.73|2924.03|2931.82|2924.12|2931.71|2924.01|18
1651745980000|2022-05-05 10:19:40|2931.46|2923.76|2931.76|2924.06|2931.84|2924.14|2931.46|2923.76|26
1651745990000|2022-05-05 10:19:50|2931.73|2924.03|2929.21|2921.51|2931.83|2924.13|2929.21|2921.51|31
1651746000000|2022-05-05 10:20:00|2929.24|2921.54|2928.84|2921.14|2929.3|2921.6|2928.1|2920.4|32
1651746010000|2022-05-05 10:20:10|2928.85|2921.15|2928.67|2920.97|2929.94|2922.24|2928.67|2920.97|26
1651746020000|2022-05-05 10:20:20|2928.65|2920.95|2928.35|2920.65|2928.65|2920.95|2928.29|2920.59|25
1651746030000|2022-05-05 10:20:30|2928.34|2920.64|2928.29|2920.59|2928.35|2920.65|2928.27|2920.57|20
1651746040000|2022-05-05 10:20:40|2928.34|2920.64|2928.41|2920.71|2928.46|2920.76|2928.31|2920.61|22
1651746050000|2022-05-05 10:20:50|2928.28|2920.58|2928.3|2920.6|2928.41|2920.71|2928.27|2920.57|23
1651746060000|2022-05-05 10:21:00|2928.38|2920.68|2928.67|2920.97|2929.09|2921.39|2928.28|2920.58|27
1651746070000|2022-05-05 10:21:10|2928.61|2920.91|2928.56|2920.86|2928.67|2920.97|2928.29|2920.59|12
1651746080000|2022-05-05 10:21:20|2928.29|2920.59|2928.64|2920.94|2928.67|2920.97|2928.21|2920.51|20
1651746090000|2022-05-05 10:21:30|2928.62|2920.92|2928.59|2920.89|2928.81|2921.11|2928.23|2920.53|19
1651746100000|2022-05-05 10:21:40|2928.3|2920.6|2928.63|2920.93|2928.67|2920.97|2928.16|2920.46|25
1651746110000|2022-05-05 10:21:50|2928.58|2920.88|2929.16|2921.46|2929.16|2921.46|2928.22|2920.52|31
1651746120000|2022-05-05 10:22:00|2928.91|2921.21|2929.75|2922.05|2930.52|2922.82|2928.85|2921.15|34
1651746130000|2022-05-05 10:22:10|2929.76|2922.06|2929.94|2922.24|2930.21|2922.51|2929.69|2921.99|26
1651746140000|2022-05-05 10:22:20|2929.93|2922.23|2930.36|2922.66|2930.36|2922.66|2929.49|2921.79|25
1651746150000|2022-05-05 10:22:30|2930.21|2922.51|2929.83|2922.13|2930.36|2922.66|2929.74|2922.04|24
1651746160000|2022-05-05 10:22:40|2929.88|2922.18|2929.75|2922.05|2930.1|2922.4|2929.29|2921.59|35
1651746170000|2022-05-05 10:22:50|2929.63|2921.93|2930.06|2922.36|2930.06|2922.36|2929.53|2921.83|19
1651746180000|2022-05-05 10:23:00|2930.09|2922.39|2930.58|2922.88|2930.62|2922.92|2929.89|2922.19|34
1651746190000|2022-05-05 10:23:10|2930.59|2922.89|2930.05|2922.35|2930.67|2922.97|2929.51|2921.81|27
1651746200000|2022-05-05 10:23:20|2929.74|2922.04|2930.03|2922.33|2930.18|2922.48|2929.74|2922.04|20
1651746210000|2022-05-05 10:23:30|2930.02|2922.32|2930.05|2922.35|2930.18|2922.48|2929.8|2922.1|18
1651746220000|2022-05-05 10:23:40|2930.08|2922.38|2930.31|2922.61|2930.52|2922.82|2929.84|2922.14|23
1651746230000|2022-05-05 10:23:50|2930.27|2922.57|2930.24|2922.54|2930.33|2922.63|2929.85|2922.15|11
1651746240000|2022-05-05 10:24:00|2930.47|2922.77|2930.54|2922.84|2930.54|2922.84|2929.89|2922.19|20
1651746250000|2022-05-05 10:24:10|2930.41|2922.71|2929.76|2922.06|2930.74|2923.04|2929.76|2922.06|24
1651746260000|2022-05-05 10:24:20|2929.8|2922.1|2930.02|2922.32|2930.11|2922.41|2929.7|2922|26
1651746270000|2022-05-05 10:24:30|2930.01|2922.31|2930.24|2922.54|2930.28|2922.58|2930|2922.3|19
1651746280000|2022-05-05 10:24:40|2930.26|2922.56|2930.24|2922.54|2930.38|2922.68|2929.87|2922.17|25
1651746290000|2022-05-05 10:24:50|2930.29|2922.59|2930.24|2922.54|2930.3|2922.6|2930.24|2922.54|6
1651746300000|2022-05-05 10:25:00|2930.18|2922.48|2930.21|2922.51|2930.44|2922.74|2930.18|2922.48|26
1651746310000|2022-05-05 10:25:10|2930.32|2922.62|2930.3|2922.6|2930.35|2922.65|2930.21|2922.51|21
1651746320000|2022-05-05 10:25:20|2930.24|2922.54|2930.3|2922.6|2930.32|2922.62|2930.19|2922.49|18
1651746330000|2022-05-05 10:25:30|2930.31|2922.61|2928.66|2920.96|2930.47|2922.77|2928.58|2920.88|27
1651746340000|2022-05-05 10:25:40|2928.6|2920.9|2929|2921.3|2929.09|2921.39|2928.6|2920.9|23
1651746350000|2022-05-05 10:25:50|2928.7|2921|2928.9|2921.2|2929.05|2921.35|2928.65|2920.95|25
1651746360000|2022-05-05 10:26:00|2928.88|2921.18|2928.93|2921.23|2929|2921.3|2928.67|2920.97|23
1651746370000|2022-05-05 10:26:10|2928.92|2921.22|2928.64|2920.94|2929|2921.3|2928.5|2920.8|32
1651746380000|2022-05-05 10:26:20|2928.52|2920.82|2928.52|2920.82|2928.68|2920.98|2928.49|2920.79|17
1651746390000|2022-05-05 10:26:30|2928.47|2920.77|2928.59|2920.89|2928.6|2920.9|2928.47|2920.77|14
1651746400000|2022-05-05 10:26:40|2928.55|2920.85|2928.65|2920.95|2928.77|2921.07|2928.55|2920.85|20
1651746410000|2022-05-05 10:26:50|2928.62|2920.92|2928.62|2920.92|2928.66|2920.96|2928.58|2920.88|15
1651746420000|2022-05-05 10:27:00|2928.61|2920.91|2928.63|2920.93|2928.65|2920.95|2928.58|2920.88|16
1651746430000|2022-05-05 10:27:10|2928.64|2920.94|2928.54|2920.84|2928.67|2920.97|2928.48|2920.78|21
1651746440000|2022-05-05 10:27:20|2928.55|2920.85|2928.44|2920.74|2928.55|2920.85|2928.09|2920.39|14
1651746450000|2022-05-05 10:27:30|2928.45|2920.75|2929.56|2921.86|2929.56|2921.86|2928.43|2920.73|22
1651746460000|2022-05-05 10:27:40|2929.52|2921.82|2929.88|2922.18|2929.91|2922.21|2929.09|2921.39|20
1651746470000|2022-05-05 10:27:50|2929.91|2922.21|2929.53|2921.83|2929.91|2922.21|2929.14|2921.44|25
1651746480000|2022-05-05 10:28:00|2929.5|2921.8|2929.52|2921.82|2929.55|2921.85|2929.22|2921.52|9
1651746490000|2022-05-05 10:28:10|2929.5|2921.8|2929.53|2921.83|2929.72|2922.02|2929.5|2921.8|16
1651746500000|2022-05-05 10:28:20|2929.56|2921.86|2929.6|2921.9|2929.72|2922.02|2929.43|2921.73|18
1651746510000|2022-05-05 10:28:30|2929.55|2921.85|2929.97|2922.27|2930.08|2922.38|2929.43|2921.73|27
1651746520000|2022-05-05 10:28:40|2929.98|2922.28|2930.05|2922.35|2930.07|2922.37|2929.66|2921.96|22
1651746530000|2022-05-05 10:28:50|2930.04|2922.34|2929.65|2921.95|2930.07|2922.37|2929.22|2921.52|22
1651746540000|2022-05-05 10:29:00|2929.72|2922.02|2930.24|2922.54|2930.33|2922.63|2929.39|2921.69|21
1651746550000|2022-05-05 10:29:10|2930.06|2922.36|2929.99|2922.29|2930.19|2922.49|2929.7|2922|26
1651746560000|2022-05-05 10:29:20|2929.83|2922.13|2930.21|2922.51|2930.21|2922.51|2929.62|2921.92|29
1651746570000|2022-05-05 10:29:30|2930.15|2922.45|2931.41|2923.71|2931.44|2923.74|2929.91|2922.21|31
1651746580000|2022-05-05 10:29:40|2931.78|2924.08|2932.53|2924.83|2932.53|2924.83|2931.24|2923.54|34
1651746590000|2022-05-05 10:29:50|2932.29|2924.59|2935.3|2927.6|2935.3|2927.6|2932.29|2924.59|35
1651746600000|2022-05-05 10:30:00|2935.18|2927.48|2934.81|2927.11|2935.51|2927.81|2934.59|2926.89|36
1651746610000|2022-05-05 10:30:10|2934.59|2926.89|2934.49|2926.79|2934.81|2927.11|2934.36|2926.66|23
1651746620000|2022-05-05 10:30:20|2934.36|2926.66|2933.78|2926.08|2934.36|2926.66|2933.5|2925.8|25
1651746630000|2022-05-05 10:30:30|2933.77|2926.07|2933.93|2926.23|2933.98|2926.28|2933.53|2925.83|28
1651746640000|2022-05-05 10:30:40|2933.91|2926.21|2934.04|2926.34|2934.05|2926.35|2933.86|2926.16|27
1651746650000|2022-05-05 10:30:50|2934.03|2926.33|2934.73|2927.03|2935.07|2927.37|2934.03|2926.33|23
1651746660000|2022-05-05 10:31:00|2934.83|2927.13|2934.85|2927.15|2934.85|2927.15|2934.74|2927.04|15
1651746670000|2022-05-05 10:31:10|2934.79|2927.09|2935.23|2927.53|2935.25|2927.55|2934.79|2927.09|19
1651746680000|2022-05-05 10:31:20|2935.24|2927.54|2935.18|2927.48|2935.33|2927.63|2935.13|2927.43|15
1651746690000|2022-05-05 10:31:30|2935.16|2927.46|2934.81|2927.11|2935.3|2927.6|2934.34|2926.64|16
1651746700000|2022-05-05 10:31:40|2934.78|2927.08|2933.94|2926.24|2934.78|2927.08|2933.79|2926.09|27
1651746710000|2022-05-05 10:31:50|2933.73|2926.03|2933.78|2926.08|2934.16|2926.46|2933.45|2925.75|17
1651746720000|2022-05-05 10:32:00|2933.97|2926.27|2934.49|2926.79|2934.49|2926.79|2933.45|2925.75|23
1651746730000|2022-05-05 10:32:10|2934.52|2926.82|2934.92|2927.22|2934.92|2927.22|2934.49|2926.79|30
1651746740000|2022-05-05 10:32:20|2934.86|2927.16|2935.18|2927.48|2935.2|2927.5|2934.84|2927.14|25
1651746750000|2022-05-05 10:32:30|2935.19|2927.49|2934.92|2927.22|2935.2|2927.5|2934.92|2927.22|25
1651746760000|2022-05-05 10:32:40|2934.93|2927.23|2934.93|2927.23|2935.13|2927.43|2934.9|2927.2|17
1651746770000|2022-05-05 10:32:50|2935.02|2927.32|2935.18|2927.48|2935.2|2927.5|2934.98|2927.28|26
1651746780000|2022-05-05 10:33:00|2935.16|2927.46|2934.74|2927.04|2935.16|2927.46|2934.73|2927.03|14
1651746790000|2022-05-05 10:33:10|2934.58|2926.88|2933.63|2925.93|2934.73|2927.03|2933.28|2925.58|31
1651746800000|2022-05-05 10:33:20|2933.3|2925.6|2933.65|2925.95|2933.74|2926.04|2933.19|2925.49|27
1651746810000|2022-05-05 10:33:30|2933.64|2925.94|2933.66|2925.96|2933.78|2926.08|2933.17|2925.47|25
1651746820000|2022-05-05 10:33:40|2933.76|2926.06|2933.76|2926.06|2933.81|2926.11|2933.3|2925.6|27
1651746830000|2022-05-05 10:33:50|2933.75|2926.05|2934.29|2926.59|2934.31|2926.61|2933.74|2926.04|26
1651746840000|2022-05-05 10:34:00|2934.16|2926.46|2934.39|2926.69|2934.73|2927.03|2933.82|2926.12|24
1651746850000|2022-05-05 10:34:10|2934.42|2926.72|2934.58|2926.88|2934.65|2926.95|2934.29|2926.59|21
1651746860000|2022-05-05 10:34:20|2934.63|2926.93|2934.81|2927.11|2934.81|2927.11|2934.55|2926.85|25
1651746870000|2022-05-05 10:34:30|2934.82|2927.12|2935.35|2927.65|2935.44|2927.74|2934.82|2927.12|24
1651746880000|2022-05-05 10:34:40|2935.21|2927.51|2935.15|2927.45|2935.35|2927.65|2935.15|2927.45|19
1651746890000|2022-05-05 10:34:50|2935.18|2927.48|2934.47|2926.77|2935.23|2927.53|2934.47|2926.77|19
1651746900000|2022-05-05 10:35:00|2934.51|2926.81|2934.35|2926.65|2934.57|2926.87|2934.33|2926.63|24
1651746910000|2022-05-05 10:35:10|2934.4|2926.7|2934.53|2926.83|2934.54|2926.84|2934.12|2926.42|27
1651746920000|2022-05-05 10:35:20|2934.54|2926.84|2934.3|2926.6|2934.72|2927.02|2934.04|2926.34|26
1651746930000|2022-05-05 10:35:30|2934.35|2926.65|2934.78|2927.08|2935.03|2927.33|2934.02|2926.32|33
1651746940000|2022-05-05 10:35:40|2934.76|2927.06|2934.89|2927.19|2934.93|2927.23|2934.53|2926.83|25
1651746950000|2022-05-05 10:35:50|2934.64|2926.94|2934.74|2927.04|2934.76|2927.06|2934.47|2926.77|21
1651746960000|2022-05-05 10:36:00|2934.57|2926.87|2934.62|2926.92|2934.62|2926.92|2934.52|2926.82|12
1651746970000|2022-05-05 10:36:10|2934.61|2926.91|2934.62|2926.92|2934.62|2926.92|2934.61|2926.91|2
1651746980000|2022-05-05 10:36:20|2934.61|2926.91|2934.36|2926.66|2934.61|2926.91|2934.24|2926.54|12
1651746990000|2022-05-05 10:36:30|2934.32|2926.62|2934.92|2927.22|2934.96|2927.26|2934.32|2926.62|18
1651747000000|2022-05-05 10:36:40|2934.94|2927.24|2935.32|2927.62|2935.66|2927.96|2934.67|2926.97|27
1651747010000|2022-05-05 10:36:50|2935.33|2927.63|2935.16|2927.46|2935.8|2928.1|2934.87|2927.17|23
1651747020000|2022-05-05 10:37:00|2935.23|2927.53|2935.07|2927.37|2935.24|2927.54|2934.7|2927|10
1651747030000|2022-05-05 10:37:10|2934.84|2927.14|2935.44|2927.74|2935.45|2927.75|2934.7|2927|28
1651747040000|2022-05-05 10:37:20|2935.43|2927.73|2935.48|2927.78|2935.65|2927.95|2935.28|2927.58|23
1651747050000|2022-05-05 10:37:30|2935.49|2927.79|2936.2|2928.5|2936.49|2928.79|2935.49|2927.79|26
1651747060000|2022-05-05 10:37:40|2936.22|2928.52|2936.44|2928.74|2936.44|2928.74|2936.22|2928.52|7
1651747070000|2022-05-05 10:37:50|2936.45|2928.75|2936.56|2928.86|2936.56|2928.86|2936.45|2928.75|5
1651747080000|2022-05-05 10:38:00|2936.57|2928.87|2935.9|2928.2|2936.66|2928.96|2935.77|2928.07|31
1651747090000|2022-05-05 10:38:10|2936.01|2928.31|2935.94|2928.24|2936.05|2928.35|2935.47|2927.77|25
1651747100000|2022-05-05 10:38:20|2935.93|2928.23|2935.92|2928.22|2935.94|2928.24|2935.34|2927.64|29
1651747110000|2022-05-05 10:38:30|2935.68|2927.98|2935.87|2928.17|2935.92|2928.22|2935.26|2927.56|32
1651747120000|2022-05-05 10:38:40|2935.4|2927.7|2936.23|2928.53|2936.31|2928.61|2935.4|2927.7|35
1651747130000|2022-05-05 10:38:50|2936.41|2928.71|2936.33|2928.63|2936.47|2928.77|2936.01|2928.31|18
1651747140000|2022-05-05 10:39:00|2936.19|2928.49|2936.44|2928.74|2936.48|2928.78|2935.65|2927.95|28
1651747150000|2022-05-05 10:39:10|2936.48|2928.78|2936.43|2928.73|2936.48|2928.78|2936.43|2928.73|3
1651747160000|2022-05-05 10:39:20|2936.37|2928.67|2936.36|2928.66|2936.49|2928.79|2936.32|2928.62|18
1651747170000|2022-05-05 10:39:30|2936.34|2928.64|2936.54|2928.84|2936.59|2928.89|2936.34|2928.64|18
1651747180000|2022-05-05 10:39:40|2936.57|2928.87|2936.81|2929.11|2936.82|2929.12|2936.51|2928.81|18
1651747190000|2022-05-05 10:39:50|2936.85|2929.15|2939.03|2931.33|2939.08|2931.38|2936.85|2929.15|34
1651747200000|2022-05-05 10:40:00|2939.01|2931.31|2938.87|2931.17|2939.32|2931.62|2938.34|2930.64|35
1651747210000|2022-05-05 10:40:10|2938.88|2931.18|2938.8|2931.1|2939.69|2931.99|2938.37|2930.67|34
1651747220000|2022-05-05 10:40:20|2939.11|2931.41|2939.07|2931.37|2939.73|2932.03|2938.67|2930.97|32
1651747230000|2022-05-05 10:40:30|2939.05|2931.35|2941.32|2933.62|2941.32|2933.62|2938.77|2931.07|32
1651747240000|2022-05-05 10:40:40|2941.21|2933.51|2941.55|2933.85|2941.58|2933.88|2940.44|2932.74|37
1651747250000|2022-05-05 10:40:50|2941.29|2933.59|2940.31|2932.61|2941.83|2934.13|2939.95|2932.25|35
1651747260000|2022-05-05 10:41:00|2940.27|2932.57|2940.77|2933.07|2940.95|2933.25|2939.9|2932.2|24
1651747270000|2022-05-05 10:41:10|2940.44|2932.74|2941.07|2933.37|2941.31|2933.61|2940.44|2932.74|24
1651747280000|2022-05-05 10:41:20|2941.3|2933.6|2941.51|2933.81|2941.86|2934.16|2940.76|2933.06|28
1651747290000|2022-05-05 10:41:30|2941.46|2933.76|2940.94|2933.24|2941.62|2933.92|2940.91|2933.21|17
1651747300000|2022-05-05 10:41:40|2940.98|2933.28|2941.52|2933.82|2941.7|2934|2940.97|2933.27|33
1651747310000|2022-05-05 10:41:50|2941.4|2933.7|2940.6|2932.9|2941.41|2933.71|2940.6|2932.9|28
1651747320000|2022-05-05 10:42:00|2940.64|2932.94|2940.33|2932.63|2940.64|2932.94|2939.7|2932|23
1651747330000|2022-05-05 10:42:10|2940.22|2932.52|2940.53|2932.83|2940.6|2932.9|2940.15|2932.45|13
1651747340000|2022-05-05 10:42:20|2940.52|2932.82|2940.61|2932.91|2940.64|2932.94|2940.52|2932.82|24
1651747350000|2022-05-05 10:42:30|2940.56|2932.86|2940.44|2932.74|2940.64|2932.94|2940.44|2932.74|21
1651747360000|2022-05-05 10:42:40|2940.39|2932.69|2940.28|2932.58|2940.47|2932.77|2940.24|2932.54|22
1651747370000|2022-05-05 10:42:50|2940.26|2932.56|2939.5|2931.8|2940.26|2932.56|2939.37|2931.67|18
1651747380000|2022-05-05 10:43:00|2939.44|2931.74|2939.45|2931.75|2939.5|2931.8|2939.44|2931.74|15
1651747390000|2022-05-05 10:43:10|2938.9|2931.2|2938.36|2930.66|2939.01|2931.31|2938.29|2930.59|16
1651747400000|2022-05-05 10:43:20|2938.29|2930.59|2938.3|2930.6|2938.61|2930.91|2938.27|2930.57|18
1651747410000|2022-05-05 10:43:30|2938.61|2930.91|2938.49|2930.79|2938.79|2931.09|2937.94|2930.24|23
1651747420000|2022-05-05 10:43:40|2938.51|2930.81|2938.19|2930.49|2938.52|2930.82|2937.8|2930.1|28
1651747430000|2022-05-05 10:43:50|2938.18|2930.48|2938.25|2930.55|2938.25|2930.55|2937.93|2930.23|16
1651747440000|2022-05-05 10:44:00|2938.03|2930.33|2938.4|2930.7|2938.63|2930.93|2938.03|2930.33|24
1651747450000|2022-05-05 10:44:10|2938.45|2930.75|2937.97|2930.27|2938.53|2930.83|2937.9|2930.2|19
1651747460000|2022-05-05 10:44:20|2938.37|2930.67|2938.49|2930.79|2938.55|2930.85|2938.04|2930.34|26
1651747470000|2022-05-05 10:44:30|2938.47|2930.77|2938.58|2930.88|2938.67|2930.97|2938.26|2930.56|18
1651747480000|2022-05-05 10:44:40|2938.5|2930.8|2938.52|2930.82|2938.67|2930.97|2938.1|2930.4|27
1651747490000|2022-05-05 10:44:50|2938.49|2930.79|2938.54|2930.84|2938.56|2930.86|2938.49|2930.79|9
1651747500000|2022-05-05 10:45:00|2938.55|2930.85|2938.4|2930.7|2938.56|2930.86|2938.4|2930.7|11
1651747510000|2022-05-05 10:45:10|2938.37|2930.67|2938.25|2930.55|2938.46|2930.76|2938.24|2930.54|14
1651747520000|2022-05-05 10:45:20|2938.24|2930.54|2938.3|2930.6|2938.38|2930.68|2938.2|2930.5|15
1651747530000|2022-05-05 10:45:30|2938.31|2930.61|2938.09|2930.39|2938.39|2930.69|2938.08|2930.38|23
1651747540000|2022-05-05 10:45:40|2938.08|2930.38|2937.91|2930.21|2938.11|2930.41|2937.91|2930.21|21
1651747550000|2022-05-05 10:45:50|2938.03|2930.33|2938.09|2930.39|2938.09|2930.39|2937.81|2930.11|27
1651747560000|2022-05-05 10:46:00|2937.9|2930.2|2937.71|2930.01|2938.09|2930.39|2937.14|2929.44|24
1651747570000|2022-05-05 10:46:10|2937.54|2929.84|2937.08|2929.38|2937.56|2929.86|2937.08|2929.38|20
1651747580000|2022-05-05 10:46:20|2937.34|2929.64|2936.74|2929.04|2937.64|2929.94|2936.74|2929.04|21
1651747590000|2022-05-05 10:46:30|2937.34|2929.64|2936.86|2929.16|2937.34|2929.64|2936.53|2928.83|23
1651747600000|2022-05-05 10:46:40|2936.56|2928.86|2936.96|2929.26|2937.05|2929.35|2936.56|2928.86|10
1651747610000|2022-05-05 10:46:50|2936.87|2929.17|2936.91|2929.21|2936.99|2929.29|2936.87|2929.17|6
1651747620000|2022-05-05 10:47:00|2936.86|2929.16|2936.79|2929.09|2936.92|2929.22|2936.71|2929.01|16
1651747630000|2022-05-05 10:47:10|2936.81|2929.11|2936.62|2928.92|2936.81|2929.11|2936.59|2928.89|10
1651747640000|2022-05-05 10:47:20|2936.59|2928.89|2937.02|2929.32|2937.05|2929.35|2936.59|2928.89|29
1651747650000|2022-05-05 10:47:30|2936.98|2929.28|2937.04|2929.34|2937.1|2929.4|2936.98|2929.28|20
1651747660000|2022-05-05 10:47:40|2937.05|2929.35|2936.59|2928.89|2937.07|2929.37|2936.32|2928.62|30
1651747670000|2022-05-05 10:47:50|2936.6|2928.9|2936.45|2928.75|2936.67|2928.97|2936.39|2928.69|21
1651747680000|2022-05-05 10:48:00|2936.67|2928.97|2936.52|2928.82|2936.67|2928.97|2936.33|2928.63|13
1651747690000|2022-05-05 10:48:10|2936.34|2928.64|2936.55|2928.85|2936.56|2928.86|2936.34|2928.64|7
1651747700000|2022-05-05 10:48:20|2936.54|2928.84|2936.56|2928.86|2936.57|2928.87|2936.52|2928.82|11
1651747710000|2022-05-05 10:48:30|2936.55|2928.85|2936.5|2928.8|2936.57|2928.87|2936.26|2928.56|18
1651747720000|2022-05-05 10:48:40|2936.49|2928.79|2936.55|2928.85|2936.68|2928.98|2936.08|2928.38|18
1651747730000|2022-05-05 10:48:50|2936.44|2928.74|2936.95|2929.25|2937|2929.3|2936.22|2928.52|23
1651747740000|2022-05-05 10:49:00|2936.9|2929.2|2936.53|2928.83|2936.9|2929.2|2936.53|2928.83|24
1651747750000|2022-05-05 10:49:10|2936.49|2928.79|2936.43|2928.73|2936.49|2928.79|2936.42|2928.72|15
1651747760000|2022-05-05 10:49:20|2936.47|2928.77|2934.61|2926.91|2936.47|2928.77|2934.59|2926.89|23
1651747770000|2022-05-05 10:49:30|2934.56|2926.86|2934.41|2926.71|2934.61|2926.91|2934.13|2926.43|17
1651747780000|2022-05-05 10:49:40|2934.4|2926.7|2933.91|2926.21|2934.4|2926.7|2933.44|2925.74|25
1651747790000|2022-05-05 10:49:50|2933.89|2926.19|2934.24|2926.54|2934.25|2926.55|2932.86|2925.16|34
1651747800000|2022-05-05 10:50:00|2934.19|2926.49|2933.85|2926.15|2934.31|2926.61|2933.71|2926.01|25
1651747810000|2022-05-05 10:50:10|2934.2|2926.5|2934.42|2926.72|2934.82|2927.12|2933.74|2926.04|32
1651747820000|2022-05-05 10:50:20|2934.76|2927.06|2933.75|2926.05|2935.16|2927.46|2933.64|2925.94|32
1651747830000|2022-05-05 10:50:30|2934.19|2926.49|2934.1|2926.4|2934.22|2926.52|2933.67|2925.97|27
1651747840000|2022-05-05 10:50:40|2934.16|2926.46|2934.52|2926.82|2934.78|2927.08|2934.07|2926.37|27
1651747850000|2022-05-05 10:50:50|2934.5|2926.8|2934.86|2927.16|2934.88|2927.18|2934.42|2926.72|10
1651747860000|2022-05-05 10:51:00|2934.78|2927.08|2934.67|2926.97|2934.86|2927.16|2934.67|2926.97|17
1651747870000|2022-05-05 10:51:10|2934.6|2926.9|2934.67|2926.97|2934.87|2927.17|2934.6|2926.9|22
1651747880000|2022-05-05 10:51:20|2934.74|2927.04|2934.74|2927.04|2934.76|2927.06|2934.64|2926.94|21
1651747890000|2022-05-05 10:51:30|2934.7|2927|2934.81|2927.11|2934.84|2927.14|2934.66|2926.96|16
1651747900000|2022-05-05 10:51:40|2934.84|2927.14|2934.72|2927.02|2934.84|2927.14|2934.7|2927|12
1651747910000|2022-05-05 10:51:50|2934.69|2926.99|2934.78|2927.08|2935.49|2927.79|2934.38|2926.68|26
1651747920000|2022-05-05 10:52:00|2935.87|2928.17|2934.4|2926.7|2935.87|2928.17|2933.92|2926.22|33
1651747930000|2022-05-05 10:52:10|2933.79|2926.09|2934.37|2926.67|2935.18|2927.48|2933.79|2926.09|28
1651747940000|2022-05-05 10:52:20|2935.14|2927.44|2935.07|2927.37|2935.66|2927.96|2934.37|2926.67|32
1651747950000|2022-05-05 10:52:30|2935.53|2927.83|2935.46|2927.76|2935.53|2927.83|2934.46|2926.76|32
1651747960000|2022-05-05 10:52:40|2935.48|2927.78|2934.15|2926.45|2935.49|2927.79|2933.81|2926.11|31
1651747970000|2022-05-05 10:52:50|2934.13|2926.43|2934.22|2926.52|2934.51|2926.81|2933.8|2926.1|20
1651747980000|2022-05-05 10:53:00|2934.61|2926.91|2933.86|2926.16|2934.61|2926.91|2933.86|2926.16|23
1651747990000|2022-05-05 10:53:10|2934.16|2926.46|2933.55|2925.85|2934.19|2926.49|2933.04|2925.34|28
1651748000000|2022-05-05 10:53:20|2933.56|2925.86|2933.47|2925.77|2933.56|2925.86|2933.35|2925.65|17
1651748010000|2022-05-05 10:53:30|2933.4|2925.7|2933.38|2925.68|2933.52|2925.82|2933.32|2925.62|21
1651748020000|2022-05-05 10:53:40|2933.17|2925.47|2934.12|2926.42|2934.13|2926.43|2933.12|2925.42|16
1651748030000|2022-05-05 10:53:50|2934.15|2926.45|2934.18|2926.48|2934.23|2926.53|2934.14|2926.44|16
1651748040000|2022-05-05 10:54:00|2934.17|2926.47|2934.14|2926.44|2934.19|2926.49|2934.13|2926.43|15
1651748050000|2022-05-05 10:54:10|2934.15|2926.45|2933.53|2925.83|2934.17|2926.47|2933.18|2925.48|28
1651748060000|2022-05-05 10:54:20|2933.46|2925.76|2933.13|2925.43|2933.62|2925.92|2932.88|2925.18|35
1651748070000|2022-05-05 10:54:30|2933.26|2925.56|2932.82|2925.12|2933.34|2925.64|2932.82|2925.12|31
1651748080000|2022-05-05 10:54:40|2932.72|2925.02|2929.36|2921.66|2932.72|2925.02|2929.3|2921.6|38
1651748090000|2022-05-05 10:54:50|2929.88|2922.18|2929.8|2922.1|2930.13|2922.43|2929.59|2921.89|36
1651748100000|2022-05-05 10:55:00|2929.69|2921.99|2930.08|2922.38|2930.26|2922.56|2929.37|2921.67|32
1651748110000|2022-05-05 10:55:10|2929.99|2922.29|2929.46|2921.76|2930.01|2922.31|2928.65|2920.95|34
1651748120000|2022-05-05 10:55:20|2929.84|2922.14|2929.91|2922.21|2930.07|2922.37|2929.24|2921.54|32
1651748130000|2022-05-05 10:55:30|2929.94|2922.24|2930.17|2922.47|2930.31|2922.61|2929.94|2922.24|22
1651748140000|2022-05-05 10:55:40|2930.2|2922.5|2930.89|2923.19|2930.9|2923.2|2930.2|2922.5|25
1651748150000|2022-05-05 10:55:50|2930.87|2923.17|2930.74|2923.04|2930.87|2923.17|2930.39|2922.69|25
1651748160000|2022-05-05 10:56:00|2930.75|2923.05|2930.53|2922.83|2930.97|2923.27|2930.53|2922.83|17
1651748170000|2022-05-05 10:56:10|2930.99|2923.29|2931.13|2923.43|2931.39|2923.69|2930.89|2923.19|17
1651748180000|2022-05-05 10:56:20|2931.07|2923.37|2931.15|2923.45|2931.16|2923.46|2930.9|2923.2|17
1651748190000|2022-05-05 10:56:30|2931.07|2923.37|2930.79|2923.09|2931.19|2923.49|2930.79|2923.09|29
1651748200000|2022-05-05 10:56:40|2930.93|2923.23|2930.95|2923.25|2931.01|2923.31|2930.79|2923.09|26
1651748210000|2022-05-05 10:56:50|2931.06|2923.36|2931.06|2923.36|2931.13|2923.43|2930.93|2923.23|21
1651748220000|2022-05-05 10:57:00|2931.04|2923.34|2931.33|2923.63|2931.58|2923.88|2930.5|2922.8|29
1651748230000|2022-05-05 10:57:10|2931.36|2923.66|2932.41|2924.71|2932.42|2924.72|2931.32|2923.62|27
1651748240000|2022-05-05 10:57:20|2932.42|2924.72|2931.94|2924.24|2932.73|2925.03|2931.62|2923.92|34
1651748250000|2022-05-05 10:57:30|2932.09|2924.39|2932.17|2924.47|2932.23|2924.53|2931.95|2924.25|25
1651748260000|2022-05-05 10:57:40|2932.2|2924.5|2932.25|2924.55|2932.25|2924.55|2932.14|2924.44|22
1651748270000|2022-05-05 10:57:50|2932.19|2924.49|2932.15|2924.45|2932.24|2924.54|2932.11|2924.41|24
1651748280000|2022-05-05 10:58:00|2932.16|2924.46|2932.19|2924.49|2932.22|2924.52|2932.14|2924.44|15
1651748290000|2022-05-05 10:58:10|2932.16|2924.46|2932.15|2924.45|2932.16|2924.46|2932.12|2924.42|15
1651748300000|2022-05-05 10:58:20|2932.16|2924.46|2932.07|2924.37|2932.22|2924.52|2932.07|2924.37|14
1651748310000|2022-05-05 10:58:30|2932.11|2924.41|2931.97|2924.27|2932.13|2924.43|2931.93|2924.23|19
1651748320000|2022-05-05 10:58:40|2931.96|2924.26|2931.8|2924.1|2931.96|2924.26|2931.78|2924.08|22
1651748330000|2022-05-05 10:58:50|2931.81|2924.11|2931.9|2924.2|2931.9|2924.2|2931.73|2924.03|18
1651748340000|2022-05-05 10:59:00|2931.87|2924.17|2931.84|2924.14|2931.9|2924.2|2931.84|2924.14|9
1651748350000|2022-05-05 10:59:10|2931.83|2924.13|2931.79|2924.09|2931.88|2924.18|2931.78|2924.08|23
1651748360000|2022-05-05 10:59:20|2931.8|2924.1|2931.76|2924.06|2931.83|2924.13|2931.72|2924.02|17
1651748370000|2022-05-05 10:59:30|2931.79|2924.09|2932.1|2924.4|2932.1|2924.4|2931.78|2924.08|16
1651748380000|2022-05-05 10:59:40|2932.25|2924.55|2932.91|2925.21|2932.91|2925.21|2932.25|2924.55|16
1651748390000|2022-05-05 10:59:50|2932.99|2925.29|2932.16|2924.46|2932.99|2925.29|2932.16|2924.46|19
1651748400000|2022-05-05 11:00:00|2932.01|2924.31|2932.49|2924.79|2932.49|2924.79|2930.9|2923.2|31
1651748410000|2022-05-05 11:00:10|2932.61|2924.91|2934.31|2926.61|2934.39|2926.69|2932.45|2924.75|33
1651748420000|2022-05-05 11:00:20|2934.24|2926.54|2934.31|2926.61|2934.48|2926.78|2934.24|2926.54|20
1651748430000|2022-05-05 11:00:30|2934.36|2926.66|2933.05|2925.35|2934.36|2926.66|2932.29|2924.59|25
1651748440000|2022-05-05 11:00:40|2933.04|2925.34|2932.33|2924.63|2933.05|2925.35|2932.33|2924.63|31
1651748450000|2022-05-05 11:00:50|2932.39|2924.69|2932.37|2924.67|2932.47|2924.77|2932.27|2924.57|32
1651748460000|2022-05-05 11:01:00|2932.4|2924.7|2931.62|2923.92|2932.4|2924.7|2931.6|2923.9|25
1651748470000|2022-05-05 11:01:10|2931.63|2923.93|2932.18|2924.48|2932.45|2924.75|2931.63|2923.93|28
1651748480000|2022-05-05 11:01:20|2932.19|2924.49|2932.97|2925.27|2933.19|2925.49|2932.17|2924.47|31
1651748490000|2022-05-05 11:01:30|2932.92|2925.22|2932.7|2925|2932.99|2925.29|2932.66|2924.96|26
1651748500000|2022-05-05 11:01:40|2932.68|2924.98|2932.91|2925.21|2933.15|2925.45|2932.67|2924.97|26
1651748510000|2022-05-05 11:01:50|2932.89|2925.19|2932.94|2925.24|2933|2925.3|2932.89|2925.19|24
1651748520000|2022-05-05 11:02:00|2932.98|2925.28|2932.94|2925.24|2933.08|2925.38|2932.8|2925.1|18
1651748530000|2022-05-05 11:02:10|2932.98|2925.28|2932.95|2925.25|2933|2925.3|2932.9|2925.2|18
1651748540000|2022-05-05 11:02:20|2932.98|2925.28|2933.44|2925.74|2933.45|2925.75|2932.92|2925.22|20
1651748550000|2022-05-05 11:02:30|2933.43|2925.73|2933.55|2925.85|2933.66|2925.96|2933.43|2925.73|15
1651748560000|2022-05-05 11:02:40|2933.5|2925.8|2933.54|2925.84|2933.58|2925.88|2933.5|2925.8|14
1651748570000|2022-05-05 11:02:50|2933.53|2925.83|2933.71|2926.01|2933.71|2926.01|2933.5|2925.8|24
1651748580000|2022-05-05 11:03:00|2933.76|2926.06|2933.29|2925.59|2933.76|2926.06|2933.28|2925.58|19
1651748590000|2022-05-05 11:03:10|2933.26|2925.56|2932.85|2925.15|2933.31|2925.61|2932.83|2925.13|27
1651748600000|2022-05-05 11:03:20|2932.84|2925.14|2933.09|2925.39|2933.09|2925.39|2932.82|2925.12|24
1651748610000|2022-05-05 11:03:30|2933.1|2925.4|2933.16|2925.46|2933.28|2925.58|2932.77|2925.07|29
1651748620000|2022-05-05 11:03:40|2933.17|2925.47|2933.23|2925.53|2933.26|2925.56|2933.14|2925.44|16
1651748630000|2022-05-05 11:03:50|2933.26|2925.56|2933.18|2925.48|2933.29|2925.59|2933.13|2925.43|15
1651748640000|2022-05-05 11:04:00|2933.21|2925.51|2933|2925.3|2933.21|2925.51|2932.97|2925.27|22
1651748650000|2022-05-05 11:04:10|2933.01|2925.31|2933|2925.3|2933.07|2925.37|2932.97|2925.27|28
1651748660000|2022-05-05 11:04:20|2933.01|2925.31|2934.09|2926.39|2934.09|2926.39|2933.01|2925.31|34
1651748670000|2022-05-05 11:04:30|2934.12|2926.42|2934.72|2927.02|2935.14|2927.44|2934.06|2926.36|32
1651748680000|2022-05-05 11:04:40|2934.7|2927|2934.02|2926.32|2934.7|2927|2933.95|2926.25|27
1651748690000|2022-05-05 11:04:50|2934|2926.3|2933.84|2926.14|2934.05|2926.35|2933.81|2926.11|20
1651748700000|2022-05-05 11:05:00|2933.81|2926.11|2933.93|2926.23|2933.93|2926.23|2933.77|2926.07|27
1651748710000|2022-05-05 11:05:10|2933.94|2926.24|2934.62|2926.92|2934.62|2926.92|2933.9|2926.2|29
1651748720000|2022-05-05 11:05:20|2934.61|2926.91|2934.64|2926.94|2934.68|2926.98|2934.56|2926.86|17
1651748730000|2022-05-05 11:05:30|2934.65|2926.95|2934.55|2926.85|2934.65|2926.95|2934.54|2926.84|24
1651748740000|2022-05-05 11:05:40|2934.6|2926.9|2934.52|2926.82|2934.62|2926.92|2934.49|2926.79|19
1651748750000|2022-05-05 11:05:50|2934.5|2926.8|2933.88|2926.18|2934.5|2926.8|2933.78|2926.08|31
1651748760000|2022-05-05 11:06:00|2933.92|2926.22|2934.03|2926.33|2934.03|2926.33|2933.86|2926.16|28
1651748770000|2022-05-05 11:06:10|2934.06|2926.36|2934.67|2926.97|2934.7|2927|2934.06|2926.36|25
1651748780000|2022-05-05 11:06:20|2934.68|2926.98|2935.47|2927.77|2935.53|2927.83|2934.68|2926.98|26
1651748790000|2022-05-05 11:06:30|2935.5|2927.8|2936.48|2928.78|2936.48|2928.78|2935.5|2927.8|27
1651748800000|2022-05-05 11:06:40|2936.45|2928.75|2936.41|2928.71|2936.63|2928.93|2936.36|2928.66|27
1651748810000|2022-05-05 11:06:50|2936.39|2928.69|2936.69|2928.99|2936.82|2929.12|2936.34|2928.64|32
1651748820000|2022-05-05 11:07:00|2936.72|2929.02|2936.38|2928.68|2936.74|2929.04|2936.36|2928.66|23
1651748830000|2022-05-05 11:07:10|2936.39|2928.69|2936.32|2928.62|2936.41|2928.71|2936.3|2928.6|20
1651748840000|2022-05-05 11:07:20|2936.27|2928.57|2936.25|2928.55|2936.27|2928.57|2936.22|2928.52|21
1651748850000|2022-05-05 11:07:30|2936.26|2928.56|2936.33|2928.63|2936.37|2928.67|2936.22|2928.52|25
1651748860000|2022-05-05 11:07:40|2936.34|2928.64|2935.95|2928.25|2936.34|2928.64|2935.87|2928.17|23
1651748870000|2022-05-05 11:07:50|2935.93|2928.23|2935.93|2928.23|2935.96|2928.26|2935.92|2928.22|21
1651748880000|2022-05-05 11:08:00|2935.92|2928.22|2936.09|2928.39|2936.09|2928.39|2935.84|2928.14|19
1651748890000|2022-05-05 11:08:10|2936.06|2928.36|2936.05|2928.35|2936.14|2928.44|2936|2928.3|27
1651748900000|2022-05-05 11:08:20|2935.99|2928.29|2935.98|2928.28|2936.07|2928.37|2935.98|2928.28|13
1651748910000|2022-05-05 11:08:30|2936.02|2928.32|2936.08|2928.38|2936.14|2928.44|2935.98|2928.28|25
1651748920000|2022-05-05 11:08:40|2936.11|2928.41|2935.91|2928.21|2936.14|2928.44|2935.91|2928.21|20
1651748930000|2022-05-05 11:08:50|2935.71|2928.01|2935.76|2928.06|2935.82|2928.12|2935.63|2927.93|21
1651748940000|2022-05-05 11:09:00|2935.75|2928.05|2935.71|2928.01|2936.09|2928.39|2935.68|2927.98|29
1651748950000|2022-05-05 11:09:10|2935.68|2927.98|2934.02|2926.32|2935.7|2928|2934.02|2926.32|26
1651748960000|2022-05-05 11:09:20|2934.01|2926.31|2934.07|2926.37|2934.07|2926.37|2933.96|2926.26|17
1651748970000|2022-05-05 11:09:30|2934.06|2926.36|2934.11|2926.41|2934.11|2926.41|2934.01|2926.31|19
1651748980000|2022-05-05 11:09:40|2934.1|2926.4|2933.96|2926.26|2934.1|2926.4|2933.96|2926.26|21
1651748990000|2022-05-05 11:09:50|2933.97|2926.27|2934.38|2926.68|2934.42|2926.72|2933.95|2926.25|22
1651749000000|2022-05-05 11:10:00|2934.37|2926.67|2934.06|2926.36|2934.46|2926.76|2934.05|2926.35|25
1651749010000|2022-05-05 11:10:10|2934.02|2926.32|2933.78|2926.08|2934.16|2926.46|2933.78|2926.08|31
1651749020000|2022-05-05 11:10:20|2933.77|2926.07|2933.8|2926.1|2933.84|2926.14|2933.77|2926.07|18
1651749030000|2022-05-05 11:10:30|2933.83|2926.13|2933.71|2926.01|2933.83|2926.13|2933.67|2925.97|26
1651749040000|2022-05-05 11:10:40|2933.72|2926.02|2933.96|2926.26|2933.96|2926.26|2933.68|2925.98|30
1651749050000|2022-05-05 11:10:50|2934.11|2926.41|2934.08|2926.38|2934.31|2926.61|2934.07|2926.37|22
1651749060000|2022-05-05 11:11:00|2934.11|2926.41|2934.08|2926.38|2934.23|2926.53|2934.08|2926.38|23
1651749070000|2022-05-05 11:11:10|2934.11|2926.41|2934.41|2926.71|2934.52|2926.82|2934.11|2926.41|25
1651749080000|2022-05-05 11:11:20|2934.4|2926.7|2934.43|2926.73|2934.51|2926.81|2934.35|2926.65|28
1651749090000|2022-05-05 11:11:30|2934.45|2926.75|2934.39|2926.69|2934.5|2926.8|2934.36|2926.66|28
1651749100000|2022-05-05 11:11:40|2934.4|2926.7|2934.56|2926.86|2934.58|2926.88|2934.39|2926.69|28
1651749110000|2022-05-05 11:11:50|2934.58|2926.88|2934.5|2926.8|2934.58|2926.88|2934.47|2926.77|13
1651749120000|2022-05-05 11:12:00|2934.51|2926.81|2934.45|2926.75|2934.58|2926.88|2934.44|2926.74|15
1651749130000|2022-05-05 11:12:10|2934.48|2926.78|2934.83|2927.13|2934.87|2927.17|2934.48|2926.78|4
1651749140000|2022-05-05 11:12:20|2934.8|2927.1|2935.03|2927.33|2935.03|2927.33|2934.34|2926.64|17
1651749150000|2022-05-05 11:12:30|2935.04|2927.34|2935.06|2927.36|2935.22|2927.52|2935.03|2927.33|20
1651749160000|2022-05-05 11:12:40|2935.05|2927.35|2934.29|2926.59|2935.06|2927.36|2934.29|2926.59|18
1651749170000|2022-05-05 11:12:50|2934.31|2926.61|2933.85|2926.15|2934.31|2926.61|2933.82|2926.12|13
1651749180000|2022-05-05 11:13:00|2933.84|2926.14|2933.84|2926.14|2933.85|2926.15|2933.82|2926.12|10
1651749190000|2022-05-05 11:13:10|2933.85|2926.15|2933.9|2926.2|2933.9|2926.2|2933.85|2926.15|2
1651749200000|2022-05-05 11:13:20|2933.89|2926.19|2933.41|2925.71|2933.92|2926.22|2933.41|2925.71|15
1651749210000|2022-05-05 11:13:30|2933.09|2925.39|2932.45|2924.75|2933.09|2925.39|2932.32|2924.62|21
1651749220000|2022-05-05 11:13:40|2932.57|2924.87|2932.51|2924.81|2932.57|2924.87|2932.49|2924.79|10
1651749230000|2022-05-05 11:13:50|2932.49|2924.79|2932.67|2924.97|2932.74|2925.04|2932.49|2924.79|9
1651749240000|2022-05-05 11:14:00|2932.68|2924.98|2932.58|2924.88|2932.68|2924.98|2932.58|2924.88|10
1651749250000|2022-05-05 11:14:10|2932.77|2925.07|2932.81|2925.11|2932.81|2925.11|2932.77|2925.07|3
1651749260000|2022-05-05 11:14:20|2932.79|2925.09|2932.25|2924.55|2932.82|2925.12|2932.25|2924.55|12
1651749270000|2022-05-05 11:14:30|2932.24|2924.54|2932.3|2924.6|2932.32|2924.62|2931.94|2924.24|25
1651749280000|2022-05-05 11:14:40|2932.41|2924.71|2932.96|2925.26|2933|2925.3|2932.41|2924.71|31
1651749290000|2022-05-05 11:14:50|2932.95|2925.25|2933.36|2925.66|2933.45|2925.75|2932.95|2925.25|23
1651749300000|2022-05-05 11:15:00|2933.39|2925.69|2933.17|2925.47|2933.39|2925.69|2933.11|2925.41|34
1651749310000|2022-05-05 11:15:10|2933.14|2925.44|2933.17|2925.47|2933.37|2925.67|2933.14|2925.44|29
1651749320000|2022-05-05 11:15:20|2933.26|2925.56|2933.32|2925.62|2933.5|2925.8|2933.19|2925.49|30
1651749330000|2022-05-05 11:15:30|2933.28|2925.58|2933.33|2925.63|2933.4|2925.7|2933.26|2925.56|25
1651749340000|2022-05-05 11:15:40|2933.31|2925.61|2933.21|2925.51|2933.33|2925.63|2933.19|2925.49|18
1651749350000|2022-05-05 11:15:50|2933.2|2925.5|2933.06|2925.36|2933.2|2925.5|2932.8|2925.1|17
1651749360000|2022-05-05 11:16:00|2933.04|2925.34|2933.16|2925.46|2933.17|2925.47|2932.82|2925.12|24
1651749370000|2022-05-05 11:16:10|2933.21|2925.51|2933.03|2925.33|2933.24|2925.54|2933.01|2925.31|25
1651749380000|2022-05-05 11:16:20|2933.04|2925.34|2933.19|2925.49|2933.19|2925.49|2932.98|2925.28|17
1651749390000|2022-05-05 11:16:30|2933.25|2925.55|2933.1|2925.4|2933.25|2925.55|2933.08|2925.38|23
1651749400000|2022-05-05 11:16:40|2933.08|2925.38|2933.04|2925.34|2933.08|2925.38|2933.03|2925.33|3
1651749410000|2022-05-05 11:16:50|2932.99|2925.29|2933.08|2925.38|2933.09|2925.39|2932.98|2925.28|20
1651749420000|2022-05-05 11:17:00|2933.04|2925.34|2933.03|2925.33|2933.25|2925.55|2932.98|2925.28|23
1651749430000|2022-05-05 11:17:10|2933.04|2925.34|2932.71|2925.01|2933.04|2925.34|2932.44|2924.74|34
1651749440000|2022-05-05 11:17:20|2932.7|2925|2932.67|2924.97|2932.74|2925.04|2932.36|2924.66|22
1651749450000|2022-05-05 11:17:30|2932.58|2924.88|2932.21|2924.51|2932.68|2924.98|2932.2|2924.5|24
1651749460000|2022-05-05 11:17:40|2932.44|2924.74|2932.25|2924.55|2932.44|2924.74|2932.1|2924.4|22
1651749470000|2022-05-05 11:17:50|2932.26|2924.56|2931.99|2924.29|2932.29|2924.59|2931.91|2924.21|28
1651749480000|2022-05-05 11:18:00|2931.96|2924.26|2931.28|2923.58|2932|2924.3|2931.2|2923.5|22
1651749490000|2022-05-05 11:18:10|2931.31|2923.61|2931.58|2923.88|2931.65|2923.95|2931.31|2923.61|28
1651749500000|2022-05-05 11:18:20|2931.59|2923.89|2931.57|2923.87|2931.63|2923.93|2931.38|2923.68|22
1651749510000|2022-05-05 11:18:30|2931.71|2924.01|2932.07|2924.37|2932.13|2924.43|2931.65|2923.95|25
1651749520000|2022-05-05 11:18:40|2932.01|2924.31|2932|2924.3|2932.04|2924.34|2931.97|2924.27|10
1651749530000|2022-05-05 11:18:50|2931.98|2924.28|2931.93|2924.23|2932.06|2924.36|2931.89|2924.19|16
1651749540000|2022-05-05 11:19:00|2931.89|2924.19|2931.77|2924.07|2931.97|2924.27|2931.76|2924.06|17
1651749550000|2022-05-05 11:19:10|2931.76|2924.06|2931.66|2923.96|2931.82|2924.12|2931.47|2923.77|19
1651749560000|2022-05-05 11:19:20|2931.53|2923.83|2931.7|2924|2931.76|2924.06|2931.53|2923.83|28
1651749570000|2022-05-05 11:19:30|2931.67|2923.97|2931.52|2923.82|2931.67|2923.97|2931.07|2923.37|28
1651749580000|2022-05-05 11:19:40|2931.57|2923.87|2931.37|2923.67|2931.57|2923.87|2931.13|2923.43|31
1651749590000|2022-05-05 11:19:50|2931.38|2923.68|2932.07|2924.37|2932.19|2924.49|2930.95|2923.25|31
1651749600000|2022-05-05 11:20:00|2932.09|2924.39|2931.93|2924.23|2932.09|2924.39|2931.77|2924.07|29
1651749610000|2022-05-05 11:20:10|2931.94|2924.24|2930.99|2923.29|2931.95|2924.25|2930.78|2923.08|31
1651749620000|2022-05-05 11:20:20|2930.72|2923.02|2931.33|2923.63|2931.58|2923.88|2930.72|2923.02|27
1651749630000|2022-05-05 11:20:30|2931.11|2923.41|2931.32|2923.62|2931.51|2923.81|2931.02|2923.32|30
1651749640000|2022-05-05 11:20:40|2931.48|2923.78|2931.46|2923.76|2931.56|2923.86|2930.98|2923.28|29
1651749650000|2022-05-05 11:20:50|2931.45|2923.75|2931.43|2923.73|2931.48|2923.78|2931.04|2923.34|31
1651749660000|2022-05-05 11:21:00|2931.42|2923.72|2932.23|2924.53|2932.41|2924.71|2931.33|2923.63|35
1651749670000|2022-05-05 11:21:10|2932.28|2924.58|2931.33|2923.63|2932.39|2924.69|2931.12|2923.42|30
1651749680000|2022-05-05 11:21:20|2931.3|2923.6|2931.75|2924.05|2931.83|2924.13|2931.3|2923.6|16
1651749690000|2022-05-05 11:21:30|2931.38|2923.68|2931.56|2923.86|2931.98|2924.28|2931.24|2923.54|25
1651749700000|2022-05-05 11:21:40|2932.38|2924.68|2933.47|2925.77|2933.47|2925.77|2932.38|2924.68|32
1651749710000|2022-05-05 11:21:50|2933.48|2925.78|2934.67|2926.97|2934.92|2927.22|2933.44|2925.74|30
1651749720000|2022-05-05 11:22:00|2934.66|2926.96|2935.1|2927.4|2935.75|2928.05|2934.66|2926.96|36
1651749730000|2022-05-05 11:22:10|2935.01|2927.31|2935.48|2927.78|2935.48|2927.78|2934.88|2927.18|31
1651749740000|2022-05-05 11:22:20|2935.61|2927.91|2935.52|2927.82|2935.65|2927.95|2935.14|2927.44|32
1651749750000|2022-05-05 11:22:30|2935.55|2927.85|2935.48|2927.78|2935.58|2927.88|2935.27|2927.57|30
1651749760000|2022-05-05 11:22:40|2935.46|2927.76|2934.48|2926.78|2935.52|2927.82|2934.4|2926.7|28
1651749770000|2022-05-05 11:22:50|2934.6|2926.9|2934.78|2927.08|2934.89|2927.19|2934.5|2926.8|22
1651749780000|2022-05-05 11:23:00|2934.86|2927.16|2934.97|2927.27|2934.97|2927.27|2934.86|2927.16|13
1651749790000|2022-05-05 11:23:10|2934.91|2927.21|2934.97|2927.27|2934.98|2927.28|2934.78|2927.08|24
1651749800000|2022-05-05 11:23:20|2935.17|2927.47|2935.55|2927.85|2935.56|2927.86|2935.17|2927.47|21
1651749810000|2022-05-05 11:23:30|2935.44|2927.74|2935.47|2927.77|2935.68|2927.98|2935.15|2927.45|25
1651749820000|2022-05-05 11:23:40|2935.2|2927.5|2935.37|2927.67|2935.46|2927.76|2935.1|2927.4|25
1651749830000|2022-05-05 11:23:50|2935.47|2927.77|2935.28|2927.58|2935.57|2927.87|2935.01|2927.31|27
1651749840000|2022-05-05 11:24:00|2935.01|2927.31|2934.71|2927.01|2935.28|2927.58|2934.65|2926.95|17
1651749850000|2022-05-05 11:24:10|2934.88|2927.18|2935.16|2927.46|2935.34|2927.64|2934.7|2927|36
1651749860000|2022-05-05 11:24:20|2935.23|2927.53|2934.95|2927.25|2935.36|2927.66|2934.66|2926.96|20
1651749870000|2022-05-05 11:24:30|2934.94|2927.24|2935.09|2927.39|2935.09|2927.39|2934.72|2927.02|26
1651749880000|2022-05-05 11:24:40|2935.04|2927.34|2935.1|2927.4|2935.17|2927.47|2935.01|2927.31|8
1651749890000|2022-05-05 11:24:50|2935.17|2927.47|2935.64|2927.94|2935.84|2928.14|2935.03|2927.33|16
1651749900000|2022-05-05 11:25:00|2935.69|2927.99|2934.92|2927.22|2935.69|2927.99|2934.79|2927.09|28
1651749910000|2022-05-05 11:25:10|2934.93|2927.23|2934.97|2927.27|2935.16|2927.46|2934.93|2927.23|26
1651749920000|2022-05-05 11:25:20|2934.89|2927.19|2935.26|2927.56|2935.26|2927.56|2934.87|2927.17|22
1651749930000|2022-05-05 11:25:30|2935.36|2927.66|2935.17|2927.47|2935.36|2927.66|2935.12|2927.42|10
1651749940000|2022-05-05 11:25:40|2935.13|2927.43|2935.05|2927.35|2935.13|2927.43|2934.79|2927.09|16
1651749950000|2022-05-05 11:25:50|2935.04|2927.34|2934.95|2927.25|2935.05|2927.35|2934.91|2927.21|23
1651749960000|2022-05-05 11:26:00|2935.01|2927.31|2935.06|2927.36|2935.09|2927.39|2934.9|2927.2|26
1651749970000|2022-05-05 11:26:10|2934.91|2927.21|2934.87|2927.17|2934.91|2927.21|2934.8|2927.1|14
1651749980000|2022-05-05 11:26:20|2934.84|2927.14|2934.91|2927.21|2934.91|2927.21|2934.8|2927.1|10
1651749990000|2022-05-05 11:26:30|2934.88|2927.18|2934.95|2927.25|2934.95|2927.25|2934.81|2927.11|22
1651750000000|2022-05-05 11:26:40|2934.96|2927.26|2934.86|2927.16|2934.96|2927.26|2934.84|2927.14|16
1651750010000|2022-05-05 11:26:50|2934.83|2927.13|2934.86|2927.16|2934.93|2927.23|2934.83|2927.13|18
1651750020000|2022-05-05 11:27:00|2934.89|2927.19|2934.9|2927.2|2934.95|2927.25|2934.81|2927.11|20
1651750030000|2022-05-05 11:27:10|2934.67|2926.97|2934.86|2927.16|2934.86|2927.16|2934.67|2926.97|2
1651750040000|2022-05-05 11:27:20|2934.68|2926.98|2934.69|2926.99|2934.96|2927.26|2934.65|2926.95|16
1651750050000|2022-05-05 11:27:30|2934.8|2927.1|2934.78|2927.08|2934.89|2927.19|2934.69|2926.99|13
1651750060000|2022-05-05 11:27:40|2934.82|2927.12|2934.76|2927.06|2934.84|2927.14|2934.65|2926.95|21
1651750070000|2022-05-05 11:27:50|2934.78|2927.08|2935.07|2927.37|2935.07|2927.37|2934.76|2927.06|20
1651750080000|2022-05-05 11:28:00|2935.04|2927.34|2934.92|2927.22|2935.07|2927.37|2934.92|2927.22|21
1651750090000|2022-05-05 11:28:10|2934.75|2927.05|2934.76|2927.06|2934.96|2927.26|2934.66|2926.96|25
1651750100000|2022-05-05 11:28:20|2934.71|2927.01|2933.26|2925.56|2934.71|2927.01|2933.26|2925.56|34
1651750110000|2022-05-05 11:28:30|2933.48|2925.78|2933.51|2925.81|2933.85|2926.15|2933.31|2925.61|29
1651750120000|2022-05-05 11:28:40|2933.56|2925.86|2933.02|2925.32|2933.6|2925.9|2932.99|2925.29|22
1651750130000|2022-05-05 11:28:50|2933.03|2925.33|2932.99|2925.29|2933.11|2925.41|2932.94|2925.24|17
1651750140000|2022-05-05 11:29:00|2932.97|2925.27|2933.55|2925.85|2933.55|2925.85|2932.85|2925.15|14
1651750150000|2022-05-05 11:29:10|2933.6|2925.9|2933.74|2926.04|2933.79|2926.09|2933.6|2925.9|5
1651750160000|2022-05-05 11:29:20|2933.73|2926.03|2934.12|2926.42|2934.15|2926.45|2933.7|2926|27
1651750170000|2022-05-05 11:29:30|2934.07|2926.37|2934.21|2926.51|2934.44|2926.74|2934.07|2926.37|32
1651750180000|2022-05-05 11:29:40|2933.91|2926.21|2934.23|2926.53|2934.26|2926.56|2933.83|2926.13|26
1651750190000|2022-05-05 11:29:50|2934.1|2926.4|2934.12|2926.42|2934.36|2926.66|2933.89|2926.19|31
1651750200000|2022-05-05 11:30:00|2934.08|2926.38|2933.6|2925.9|2934.08|2926.38|2933.06|2925.36|32
1651750210000|2022-05-05 11:30:10|2933.59|2925.89|2934.18|2926.48|2934.33|2926.63|2933.58|2925.88|34
1651750220000|2022-05-05 11:30:20|2934.12|2926.42|2934.01|2926.31|2934.31|2926.61|2933.95|2926.25|32
1651750230000|2022-05-05 11:30:30|2934.05|2926.35|2933.69|2925.99|2934.26|2926.56|2933.55|2925.85|26
1651750240000|2022-05-05 11:30:40|2933.6|2925.9|2933.68|2925.98|2933.72|2926.02|2933.52|2925.82|29
1651750250000|2022-05-05 11:30:50|2933.67|2925.97|2933.7|2926|2933.72|2926.02|2933.57|2925.87|29
1651750260000|2022-05-05 11:31:00|2933.55|2925.85|2933.66|2925.96|2933.76|2926.06|2933.46|2925.76|30
1651750270000|2022-05-05 11:31:10|2933.58|2925.88|2933.75|2926.05|2933.78|2926.08|2933.42|2925.72|26
1651750280000|2022-05-05 11:31:20|2933.73|2926.03|2933.59|2925.89|2933.74|2926.04|2933.11|2925.41|21
1651750290000|2022-05-05 11:31:30|2933.57|2925.87|2932.3|2924.6|2933.7|2926|2932.3|2924.6|27
1651750300000|2022-05-05 11:31:40|2932.27|2924.57|2932.24|2924.54|2932.27|2924.57|2932.18|2924.48|24
1651750310000|2022-05-05 11:31:50|2932.2|2924.5|2931.78|2924.08|2932.25|2924.55|2931.75|2924.05|32
1651750320000|2022-05-05 11:32:00|2931.77|2924.07|2931.5|2923.8|2931.83|2924.13|2931.5|2923.8|18
1651750330000|2022-05-05 11:32:10|2931.23|2923.53|2931.28|2923.58|2931.3|2923.6|2931.15|2923.45|21
1651750340000|2022-05-05 11:32:20|2931.29|2923.59|2931.2|2923.5|2931.36|2923.66|2931.19|2923.49|15
1651750350000|2022-05-05 11:32:30|2931.19|2923.49|2931.33|2923.63|2931.55|2923.85|2930.9|2923.2|29
1651750360000|2022-05-05 11:32:40|2931.14|2923.44|2931.43|2923.73|2931.43|2923.73|2931.14|2923.44|12
1651750370000|2022-05-05 11:32:50|2931.35|2923.65|2931.28|2923.58|2931.44|2923.74|2931.12|2923.42|22
1651750380000|2022-05-05 11:33:00|2931.07|2923.37|2931.29|2923.59|2931.39|2923.69|2931.07|2923.37|9
1651750390000|2022-05-05 11:33:10|2931.27|2923.57|2931.29|2923.59|2931.44|2923.74|2931.08|2923.38|19
1651750400000|2022-05-05 11:33:20|2931.09|2923.39|2931.67|2923.97|2931.98|2924.28|2931.09|2923.39|26
1651750410000|2022-05-05 11:33:30|2931.7|2924|2932.1|2924.4|2932.35|2924.65|2931.3|2923.6|32
1651750420000|2022-05-05 11:33:40|2932.08|2924.38|2931.92|2924.22|2932.23|2924.53|2931.89|2924.19|29
1651750430000|2022-05-05 11:33:50|2931.99|2924.29|2931.97|2924.27|2932.12|2924.42|2931.93|2924.23|30
1651750440000|2022-05-05 11:34:00|2931.93|2924.23|2932.01|2924.31|2932.04|2924.34|2931.86|2924.16|23
1651750450000|2022-05-05 11:34:10|2931.97|2924.27|2932.13|2924.43|2932.14|2924.44|2931.96|2924.26|17
1651750460000|2022-05-05 11:34:20|2932.03|2924.33|2932.1|2924.4|2932.16|2924.46|2932.01|2924.31|17
1651750470000|2022-05-05 11:34:30|2932.14|2924.44|2932.18|2924.48|2932.31|2924.61|2931.97|2924.27|20
1651750480000|2022-05-05 11:34:40|2932.21|2924.51|2931.73|2924.03|2932.31|2924.61|2931.29|2923.59|25
1651750490000|2022-05-05 11:34:50|2931.71|2924.01|2931.67|2923.97|2932.25|2924.55|2931.51|2923.81|31
1651750500000|2022-05-05 11:35:00|2931.53|2923.83|2931.41|2923.71|2932.42|2924.72|2931.41|2923.71|20
1651750510000|2022-05-05 11:35:10|2931.48|2923.78|2932.17|2924.47|2932.38|2924.68|2931.48|2923.78|23
1651750520000|2022-05-05 11:35:20|2932.19|2924.49|2932.16|2924.46|2932.23|2924.53|2932.09|2924.39|24
1651750530000|2022-05-05 11:35:30|2932.17|2924.47|2931.75|2924.05|2932.21|2924.51|2931.75|2924.05|29
1651750540000|2022-05-05 11:35:40|2931.78|2924.08|2931.65|2923.95|2931.81|2924.11|2931.41|2923.71|30
1651750550000|2022-05-05 11:35:50|2931.61|2923.91|2931.46|2923.76|2931.61|2923.91|2931.45|2923.75|17
1651750560000|2022-05-05 11:36:00|2931.47|2923.77|2931.49|2923.79|2931.57|2923.87|2931.43|2923.73|30
1651750570000|2022-05-05 11:36:10|2931.5|2923.8|2931.41|2923.71|2931.59|2923.89|2930.88|2923.18|31
1651750580000|2022-05-05 11:36:20|2931.33|2923.63|2931.56|2923.86|2931.57|2923.87|2931.08|2923.38|28
1651750590000|2022-05-05 11:36:30|2931.57|2923.87|2931.67|2923.97|2931.67|2923.97|2931.57|2923.87|2
1651750600000|2022-05-05 11:36:40|2931.61|2923.91|2932.06|2924.36|2932.52|2924.82|2931.61|2923.91|18
1651750610000|2022-05-05 11:36:50|2931.94|2924.24|2931.85|2924.15|2931.94|2924.24|2931.58|2923.88|23
1651750620000|2022-05-05 11:37:00|2931.76|2924.06|2931.8|2924.1|2931.88|2924.18|2931.45|2923.75|30
1651750630000|2022-05-05 11:37:10|2931.57|2923.87|2931.66|2923.96|2932.05|2924.35|2931.45|2923.75|21
1651750640000|2022-05-05 11:37:20|2931.62|2923.92|2931.81|2924.11|2932.32|2924.62|2931.45|2923.75|33
1651750650000|2022-05-05 11:37:30|2931.45|2923.75|2932|2924.3|2932.44|2924.74|2931.45|2923.75|32
1651750660000|2022-05-05 11:37:40|2931.87|2924.17|2932.01|2924.31|2932.07|2924.37|2931.87|2924.17|13
1651750670000|2022-05-05 11:37:50|2931.95|2924.25|2931.96|2924.26|2932|2924.3|2931.8|2924.1|17
1651750680000|2022-05-05 11:38:00|2931.97|2924.27|2932.08|2924.38|2932.08|2924.38|2931.96|2924.26|20
1651750690000|2022-05-05 11:38:10|2931.97|2924.27|2932.08|2924.38|2932.11|2924.41|2931.97|2924.27|18
1651750700000|2022-05-05 11:38:20|2932.12|2924.42|2932.09|2924.39|2932.12|2924.42|2932.09|2924.39|2
1651750710000|2022-05-05 11:38:30|2931.78|2924.08|2931.61|2923.91|2931.8|2924.1|2931.53|2923.83|24
1651750720000|2022-05-05 11:38:40|2931.57|2923.87|2931.65|2923.95|2931.81|2924.11|2931.35|2923.65|35
1651750730000|2022-05-05 11:38:50|2931.62|2923.92|2931.56|2923.86|2931.69|2923.99|2931.52|2923.82|24
1651750740000|2022-05-05 11:39:00|2931.5|2923.8|2931.14|2923.44|2931.61|2923.91|2931.14|2923.44|30
1651750750000|2022-05-05 11:39:10|2931.25|2923.55|2931.29|2923.59|2931.47|2923.77|2930.97|2923.27|35
1651750760000|2022-05-05 11:39:20|2931.3|2923.6|2931.41|2923.71|2931.54|2923.84|2931.22|2923.52|27
1651750770000|2022-05-05 11:39:30|2931.43|2923.73|2931.41|2923.71|2931.7|2924|2931.4|2923.7|20
1651750780000|2022-05-05 11:39:40|2931.5|2923.8|2931.44|2923.74|2931.76|2924.06|2931.08|2923.38|25
1651750790000|2022-05-05 11:39:50|2931.38|2923.68|2932.02|2924.32|2932.03|2924.33|2931.08|2923.38|34
1651750800000|2022-05-05 11:40:00|2931.69|2923.99|2931.5|2923.8|2931.75|2924.05|2931.43|2923.73|31
1651750810000|2022-05-05 11:40:10|2931.49|2923.79|2931.73|2924.03|2932.1|2924.4|2931.47|2923.77|30
1651750820000|2022-05-05 11:40:20|2931.76|2924.06|2931.6|2923.9|2931.94|2924.24|2931.58|2923.88|32
1651750830000|2022-05-05 11:40:30|2931.61|2923.91|2931.69|2923.99|2931.78|2924.08|2931.59|2923.89|19
1651750840000|2022-05-05 11:40:40|2931.63|2923.93|2931.59|2923.89|2931.69|2923.99|2931.59|2923.89|20
1651750850000|2022-05-05 11:40:50|2931.62|2923.92|2931.56|2923.86|2931.64|2923.94|2931.54|2923.84|12
1651750860000|2022-05-05 11:41:00|2931.55|2923.85|2931.67|2923.97|2931.7|2924|2931.55|2923.85|15
1651750870000|2022-05-05 11:41:10|2931.63|2923.93|2932.11|2924.41|2932.11|2924.41|2931.6|2923.9|32
1651750880000|2022-05-05 11:41:20|2932.13|2924.43|2932.24|2924.54|2932.39|2924.69|2932.13|2924.43|27
1651750890000|2022-05-05 11:41:30|2932.26|2924.56|2932.36|2924.66|2932.69|2924.99|2932.16|2924.46|32
1651750900000|2022-05-05 11:41:40|2932.43|2924.73|2932.22|2924.52|2932.43|2924.73|2932.2|2924.5|17
1651750910000|2022-05-05 11:41:50|2932.24|2924.54|2932.25|2924.55|2932.37|2924.67|2932.22|2924.52|17
1651750920000|2022-05-05 11:42:00|2932.27|2924.57|2932.46|2924.76|2932.62|2924.92|2932.07|2924.37|24
1651750930000|2022-05-05 11:42:10|2932.41|2924.71|2932.38|2924.68|2932.45|2924.75|2932.26|2924.56|25
1651750940000|2022-05-05 11:42:20|2932.44|2924.74|2932.4|2924.7|2932.57|2924.87|2932.36|2924.66|12
1651750950000|2022-05-05 11:42:30|2932.27|2924.57|2933.29|2925.59|2933.43|2925.73|2932.27|2924.57|21
1651750960000|2022-05-05 11:42:40|2933.43|2925.73|2933.4|2925.7|2933.43|2925.73|2933.14|2925.44|22
1651750970000|2022-05-05 11:42:50|2933.29|2925.59|2933.77|2926.07|2933.77|2926.07|2933.24|2925.54|30
1651750980000|2022-05-05 11:43:00|2933.84|2926.14|2933.2|2925.5|2933.85|2926.15|2933.14|2925.44|30
1651750990000|2022-05-05 11:43:10|2933.23|2925.53|2933.43|2925.73|2933.6|2925.9|2933.22|2925.52|30
1651751000000|2022-05-05 11:43:20|2933.45|2925.75|2933.69|2925.99|2933.84|2926.14|2933.45|2925.75|23
1651751010000|2022-05-05 11:43:30|2933.7|2926|2934.03|2926.33|2934.3|2926.6|2933.62|2925.92|21
1651751020000|2022-05-05 11:43:40|2933.94|2926.24|2934.01|2926.31|2934.22|2926.52|2933.8|2926.1|33
1651751030000|2022-05-05 11:43:50|2934.18|2926.48|2933.99|2926.29|2934.27|2926.57|2933.96|2926.26|27
1651751040000|2022-05-05 11:44:00|2934.14|2926.44|2934.1|2926.4|2934.33|2926.63|2933.81|2926.11|24
1651751050000|2022-05-05 11:44:10|2934.33|2926.63|2934.7|2927|2934.97|2927.27|2933.81|2926.11|26
1651751060000|2022-05-05 11:44:20|2935.01|2927.31|2934.92|2927.22|2935.08|2927.38|2934.52|2926.82|18
1651751070000|2022-05-05 11:44:30|2934.89|2927.19|2934.96|2927.26|2935.14|2927.44|2934.86|2927.16|19
1651751080000|2022-05-05 11:44:40|2934.89|2927.19|2934.94|2927.24|2935.09|2927.39|2934.84|2927.14|29
1651751090000|2022-05-05 11:44:50|2935.01|2927.31|2934.95|2927.25|2935.12|2927.42|2934.9|2927.2|23
1651751100000|2022-05-05 11:45:00|2934.99|2927.29|2935.08|2927.38|2935.14|2927.44|2934.99|2927.29|17
1651751110000|2022-05-05 11:45:10|2935.07|2927.37|2934.93|2927.23|2935.12|2927.42|2934.69|2926.99|24
1651751120000|2022-05-05 11:45:20|2934.98|2927.28|2934.99|2927.29|2935.05|2927.35|2934.93|2927.23|11
1651751130000|2022-05-05 11:45:30|2935.05|2927.35|2934.1|2926.4|2935.05|2927.35|2934.09|2926.39|27
1651751140000|2022-05-05 11:45:40|2934.03|2926.33|2933.57|2925.87|2934.09|2926.39|2933.57|2925.87|24
1651751150000|2022-05-05 11:45:50|2933.02|2925.32|2931.55|2923.85|2933.13|2925.43|2931.27|2923.57|33
1651751160000|2022-05-05 11:46:00|2931.65|2923.95|2931.93|2924.23|2932.04|2924.34|2931.65|2923.95|26
1651751170000|2022-05-05 11:46:10|2931.81|2924.11|2932.07|2924.37|2932.13|2924.43|2931.79|2924.09|31
1651751180000|2022-05-05 11:46:20|2932.05|2924.35|2933.03|2925.33|2933.03|2925.33|2931.82|2924.12|30
1651751190000|2022-05-05 11:46:30|2933.24|2925.54|2932.86|2925.16|2933.31|2925.61|2932.72|2925.02|33
1651751200000|2022-05-05 11:46:40|2932.85|2925.15|2932.63|2924.93|2933.05|2925.35|2932.27|2924.57|37
1651751210000|2022-05-05 11:46:50|2932.69|2924.99|2932.28|2924.58|2932.7|2925|2932.28|2924.58|22
1651751220000|2022-05-05 11:47:00|2932.25|2924.55|2932.18|2924.48|2932.53|2924.83|2931.94|2924.24|30
1651751230000|2022-05-05 11:47:10|2932.05|2924.35|2932.17|2924.47|2932.42|2924.72|2932.05|2924.35|37
1651751240000|2022-05-05 11:47:20|2932.13|2924.43|2931.74|2924.04|2932.13|2924.43|2931.67|2923.97|24
1651751250000|2022-05-05 11:47:30|2931.48|2923.78|2931.46|2923.76|2931.51|2923.81|2931.3|2923.6|24
1651751260000|2022-05-05 11:47:40|2931.47|2923.77|2930.47|2922.77|2931.47|2923.77|2930.38|2922.68|31
1651751270000|2022-05-05 11:47:50|2930.44|2922.74|2931|2923.3|2931|2923.3|2930.44|2922.74|32
1651751280000|2022-05-05 11:48:00|2930.78|2923.08|2930.66|2922.96|2930.86|2923.16|2930.5|2922.8|25
1651751290000|2022-05-05 11:48:10|2930.74|2923.04|2930.73|2923.03|2930.85|2923.15|2930.47|2922.77|17
1651751300000|2022-05-05 11:48:20|2930.75|2923.05|2930.64|2922.94|2930.87|2923.17|2930.38|2922.68|33
1651751310000|2022-05-05 11:48:30|2930.62|2922.92|2930.49|2922.79|2930.82|2923.12|2930.45|2922.75|31
1651751320000|2022-05-05 11:48:40|2930.6|2922.9|2930.41|2922.71|2930.75|2923.05|2930.38|2922.68|22
1651751330000|2022-05-05 11:48:50|2930.39|2922.69|2929.34|2921.64|2930.54|2922.84|2929.23|2921.53|29
1651751340000|2022-05-05 11:49:00|2929.36|2921.66|2929.15|2921.45|2929.36|2921.66|2929.02|2921.32|17
1651751350000|2022-05-05 11:49:10|2928.94|2921.24|2928.75|2921.05|2929.02|2921.32|2928.57|2920.87|25
1651751360000|2022-05-05 11:49:20|2928.94|2921.24|2929.1|2921.4|2929.29|2921.59|2928.77|2921.07|35
1651751370000|2022-05-05 11:49:30|2929.23|2921.53|2929.09|2921.39|2929.3|2921.6|2928.99|2921.29|27
1651751380000|2022-05-05 11:49:40|2929.16|2921.46|2929.26|2921.56|2929.26|2921.56|2928.62|2920.92|26
1651751390000|2022-05-05 11:49:50|2929.25|2921.55|2929.22|2921.52|2929.28|2921.58|2928.99|2921.29|19
1651751400000|2022-05-05 11:50:00|2929.12|2921.42|2929.13|2921.43|2929.34|2921.64|2928.99|2921.29|21
1651751410000|2022-05-05 11:50:10|2929.14|2921.44|2928.97|2921.27|2929.26|2921.56|2928.88|2921.18|33
1651751420000|2022-05-05 11:50:20|2929.08|2921.38|2928.66|2920.96|2929.08|2921.38|2928.53|2920.83|30
1651751430000|2022-05-05 11:50:30|2928.65|2920.95|2928.32|2920.62|2928.7|2921|2928.32|2920.62|30
1651751440000|2022-05-05 11:50:40|2928.35|2920.65|2928.36|2920.66|2928.36|2920.66|2928.21|2920.51|18
1651751450000|2022-05-05 11:50:50|2928.33|2920.63|2928.94|2921.24|2929.17|2921.47|2928.33|2920.63|36
1651751460000|2022-05-05 11:51:00|2929.18|2921.48|2928.39|2920.69|2929.2|2921.5|2928.22|2920.52|36
1651751470000|2022-05-05 11:51:10|2928.3|2920.6|2928.64|2920.94|2928.85|2921.15|2928.3|2920.6|35
1651751480000|2022-05-05 11:51:20|2928.52|2920.82|2928.59|2920.89|2928.76|2921.06|2928.37|2920.67|34
1651751490000|2022-05-05 11:51:30|2928.67|2920.97|2928.14|2920.44|2928.67|2920.97|2928.11|2920.41|34
1651751500000|2022-05-05 11:51:40|2928.26|2920.56|2926.94|2919.24|2928.35|2920.65|2926.44|2918.74|29
1651751510000|2022-05-05 11:51:50|2926.91|2919.21|2926.58|2918.88|2926.91|2919.21|2926.53|2918.83|28
1651751520000|2022-05-05 11:52:00|2926.54|2918.84|2926.65|2918.95|2927.06|2919.36|2926.36|2918.66|33
1651751530000|2022-05-05 11:52:10|2926.63|2918.93|2926.66|2918.96|2926.98|2919.28|2926.63|2918.93|27
1651751540000|2022-05-05 11:52:20|2926.65|2918.95|2926.83|2919.13|2926.86|2919.16|2926.65|2918.95|22
1651751550000|2022-05-05 11:52:30|2926.84|2919.14|2927.14|2919.44|2927.48|2919.78|2926.68|2918.98|29
1651751560000|2022-05-05 11:52:40|2927.18|2919.48|2927.04|2919.34|2927.28|2919.58|2926.9|2919.2|20
1651751570000|2022-05-05 11:52:50|2926.99|2919.29|2927.24|2919.54|2927.4|2919.7|2926.99|2919.29|27
1651751580000|2022-05-05 11:53:00|2927.07|2919.37|2927.12|2919.42|2927.41|2919.71|2927|2919.3|31
1651751590000|2022-05-05 11:53:10|2927.11|2919.41|2927.14|2919.44|2927.29|2919.59|2926.98|2919.28|28
1651751600000|2022-05-05 11:53:20|2927.25|2919.55|2927.2|2919.5|2927.37|2919.67|2927.06|2919.36|25
1651751610000|2022-05-05 11:53:30|2927.19|2919.49|2926.45|2918.75|2927.35|2919.65|2926.41|2918.71|34
1651751620000|2022-05-05 11:53:40|2926.44|2918.74|2925.84|2918.14|2926.44|2918.74|2925.68|2917.98|32
1651751630000|2022-05-05 11:53:50|2925.87|2918.17|2925.66|2917.96|2925.96|2918.26|2925.46|2917.76|21
1651751640000|2022-05-05 11:54:00|2925.69|2917.99|2925.69|2917.99|2925.87|2918.17|2925.61|2917.91|30
1651751650000|2022-05-05 11:54:10|2925.66|2917.96|2925.73|2918.03|2925.77|2918.07|2925.66|2917.96|24
1651751660000|2022-05-05 11:54:20|2925.64|2917.94|2927.11|2919.41|2927.11|2919.41|2925.64|2917.94|32
1651751670000|2022-05-05 11:54:30|2927.24|2919.54|2926.29|2918.59|2927.24|2919.54|2926.26|2918.56|28
1651751680000|2022-05-05 11:54:40|2926.3|2918.6|2926.33|2918.63|2926.41|2918.71|2926.26|2918.56|19
1651751690000|2022-05-05 11:54:50|2926.36|2918.66|2926.11|2918.41|2926.38|2918.68|2925.99|2918.29|17
1651751700000|2022-05-05 11:55:00|2926.2|2918.5|2926.76|2919.06|2926.93|2919.23|2926.2|2918.5|19
1651751710000|2022-05-05 11:55:10|2926.78|2919.08|2926.38|2918.68|2926.83|2919.13|2926.38|2918.68|29
1651751720000|2022-05-05 11:55:20|2926.42|2918.72|2926.6|2918.9|2926.6|2918.9|2926.42|2918.72|29
1651751730000|2022-05-05 11:55:30|2926.61|2918.91|2926.51|2918.81|2926.61|2918.91|2926.3|2918.6|27
1651751740000|2022-05-05 11:55:40|2926.52|2918.82|2926.64|2918.94|2926.82|2919.12|2926.52|2918.82|23
1651751750000|2022-05-05 11:55:50|2926.58|2918.88|2926.93|2919.23|2926.95|2919.25|2926.57|2918.87|21
1651751760000|2022-05-05 11:56:00|2926.95|2919.25|2926.81|2919.11|2927.08|2919.38|2926.81|2919.11|25
1651751770000|2022-05-05 11:56:10|2926.84|2919.14|2927.05|2919.35|2927.05|2919.35|2926.8|2919.1|13
1651751780000|2022-05-05 11:56:20|2926.81|2919.11|2926.59|2918.89|2927.05|2919.35|2926.58|2918.88|20
1651751790000|2022-05-05 11:56:30|2926.76|2919.06|2926.65|2918.95|2926.76|2919.06|2926.59|2918.89|20
1651751800000|2022-05-05 11:56:40|2926.76|2919.06|2926.71|2919.01|2926.9|2919.2|2926.27|2918.57|24
1651751810000|2022-05-05 11:56:50|2926.46|2918.76|2926.78|2919.08|2926.78|2919.08|2926.31|2918.61|27
1651751820000|2022-05-05 11:57:00|2926.69|2918.99|2926.91|2919.21|2927.5|2919.8|2926.68|2918.98|30
1651751830000|2022-05-05 11:57:10|2927|2919.3|2927.17|2919.47|2927.27|2919.57|2926.9|2919.2|24
1651751840000|2022-05-05 11:57:20|2927.13|2919.43|2927.64|2919.94|2927.68|2919.98|2927.13|2919.43|21
1651751850000|2022-05-05 11:57:30|2927.66|2919.96|2927.46|2919.76|2927.82|2920.12|2927.35|2919.65|14
1651751860000|2022-05-05 11:57:40|2927.43|2919.73|2927.17|2919.47|2927.46|2919.76|2926.88|2919.18|22
1651751870000|2022-05-05 11:57:50|2927.19|2919.49|2927.24|2919.54|2927.25|2919.55|2927.11|2919.41|19
1651751880000|2022-05-05 11:58:00|2927.23|2919.53|2927.06|2919.36|2927.23|2919.53|2927.04|2919.34|15
1651751890000|2022-05-05 11:58:10|2927.03|2919.33|2927.14|2919.44|2927.22|2919.52|2926.55|2918.85|27
1651751900000|2022-05-05 11:58:20|2927.15|2919.45|2927.11|2919.41|2927.16|2919.46|2927.1|2919.4|20
1651751910000|2022-05-05 11:58:30|2927.12|2919.42|2927.69|2919.99|2927.85|2920.15|2927.09|2919.39|30
1651751920000|2022-05-05 11:58:40|2927.84|2920.14|2928.25|2920.55|2928.44|2920.74|2927.68|2919.98|24
1651751930000|2022-05-05 11:58:50|2928.15|2920.45|2927.88|2920.18|2928.47|2920.77|2927.88|2920.18|21
1651751940000|2022-05-05 11:59:00|2927.83|2920.13|2928.42|2920.72|2928.46|2920.76|2927.78|2920.08|23
1651751950000|2022-05-05 11:59:10|2928.04|2920.34|2928.03|2920.33|2928.37|2920.67|2928|2920.3|26
1651751960000|2022-05-05 11:59:20|2928.11|2920.41|2928.52|2920.82|2928.65|2920.95|2927.8|2920.1|25
1651751970000|2022-05-05 11:59:30|2928.65|2920.95|2929|2921.3|2929.15|2921.45|2928.56|2920.86|29
1651751980000|2022-05-05 11:59:40|2929.02|2921.32|2928.69|2920.99|2929.19|2921.49|2928.69|2920.99|30
1651751990000|2022-05-05 11:59:50|2928.79|2921.09|2929.11|2921.41|2929.11|2921.41|2928.75|2921.05|34
1651752000000|2022-05-05 12:00:00|2929.04|2921.34|2928.16|2920.46|2929.18|2921.48|2927.78|2920.08|29
1651752010000|2022-05-05 12:00:10|2928.2|2920.5|2928.45|2920.75|2928.73|2921.03|2928.01|2920.31|34
1651752020000|2022-05-05 12:00:20|2928.44|2920.74|2928.09|2920.39|2928.48|2920.78|2928.09|2920.39|26
1651752030000|2022-05-05 12:00:30|2928.25|2920.55|2928.28|2920.58|2928.32|2920.62|2927.96|2920.26|19
1651752040000|2022-05-05 12:00:40|2928.2|2920.5|2928.31|2920.61|2928.32|2920.62|2928.08|2920.38|27
1651752050000|2022-05-05 12:00:50|2928.35|2920.65|2928.7|2921|2928.73|2921.03|2928.32|2920.62|25
1651752060000|2022-05-05 12:01:00|2928.5|2920.8|2928.36|2920.66|2928.65|2920.95|2928.31|2920.61|24
1651752070000|2022-05-05 12:01:10|2928.44|2920.74|2927.67|2919.97|2928.46|2920.76|2927.62|2919.92|19
1651752080000|2022-05-05 12:01:20|2927.71|2920.01|2927.64|2919.94|2927.84|2920.14|2927.6|2919.9|18
1651752090000|2022-05-05 12:01:30|2927.69|2919.99|2927.93|2920.23|2928|2920.3|2927.69|2919.99|25
1651752100000|2022-05-05 12:01:40|2928.01|2920.31|2927.29|2919.59|2928.01|2920.31|2927.28|2919.58|18
1651752110000|2022-05-05 12:01:50|2927.39|2919.69|2927.33|2919.63|2927.44|2919.74|2927.16|2919.46|15
1651752120000|2022-05-05 12:02:00|2927.4|2919.7|2927.29|2919.59|2927.43|2919.73|2927.21|2919.51|19
1651752130000|2022-05-05 12:02:10|2927.28|2919.58|2926.72|2919.02|2927.4|2919.7|2926.65|2918.95|24
1651752140000|2022-05-05 12:02:20|2926.92|2919.22|2926.56|2918.86|2927.13|2919.43|2926.56|2918.86|16
1651752150000|2022-05-05 12:02:30|2927.13|2919.43|2926.91|2919.21|2927.14|2919.44|2926.74|2919.04|33
1651752160000|2022-05-05 12:02:40|2926.88|2919.18|2926.88|2919.18|2926.96|2919.26|2926.8|2919.1|12
1651752170000|2022-05-05 12:02:50|2926.95|2919.25|2926.5|2918.8|2926.95|2919.25|2926.5|2918.8|27
1651752180000|2022-05-05 12:03:00|2926.4|2918.7|2926.4|2918.7|2926.51|2918.81|2926.33|2918.63|34
1651752190000|2022-05-05 12:03:10|2926.48|2918.78|2928.34|2920.64|2928.34|2920.64|2926.48|2918.78|30
1651752200000|2022-05-05 12:03:20|2928.21|2920.51|2928.01|2920.31|2928.56|2920.86|2927.7|2920|30
1651752210000|2022-05-05 12:03:30|2927.7|2920|2927.11|2919.41|2928.19|2920.49|2927.03|2919.33|32
1651752220000|2022-05-05 12:03:40|2926.9|2919.2|2927.36|2919.66|2927.4|2919.7|2926.86|2919.16|30
1651752230000|2022-05-05 12:03:50|2927.39|2919.69|2927.38|2919.68|2927.48|2919.78|2927.29|2919.59|28
1651752240000|2022-05-05 12:04:00|2927.36|2919.66|2928.49|2920.79|2928.49|2920.79|2926.99|2919.29|33
1651752250000|2022-05-05 12:04:10|2928.37|2920.67|2928.24|2920.54|2928.49|2920.79|2928.16|2920.46|30
1651752260000|2022-05-05 12:04:20|2928.35|2920.65|2928.73|2921.03|2928.83|2921.13|2928.3|2920.6|22
1651752270000|2022-05-05 12:04:30|2928.66|2920.96|2927.89|2920.19|2928.78|2921.08|2927.69|2919.99|27
1651752280000|2022-05-05 12:04:40|2928.06|2920.36|2928.08|2920.38|2928.08|2920.38|2927.8|2920.1|36
1651752290000|2022-05-05 12:04:50|2927.97|2920.27|2928.68|2920.98|2928.68|2920.98|2927.96|2920.26|28
1651752300000|2022-05-05 12:05:00|2928.49|2920.79|2928.55|2920.85|2928.69|2920.99|2928.31|2920.61|20
1651752310000|2022-05-05 12:05:10|2928.65|2920.95|2928.55|2920.85|2928.72|2921.02|2928.54|2920.84|26
1651752320000|2022-05-05 12:05:20|2928.8|2921.1|2928.61|2920.91|2928.8|2921.1|2928.56|2920.86|24
1651752330000|2022-05-05 12:05:30|2928.6|2920.9|2928.64|2920.94|2928.66|2920.96|2928.53|2920.83|10
1651752340000|2022-05-05 12:05:40|2928.67|2920.97|2929.21|2921.51|2929.22|2921.52|2928.58|2920.88|20
1651752350000|2022-05-05 12:05:50|2929.32|2921.62|2929.36|2921.66|2929.66|2921.96|2928.97|2921.27|15
1651752360000|2022-05-05 12:06:00|2929.66|2921.96|2929.23|2921.53|2929.66|2921.96|2928.7|2921|25
1651752370000|2022-05-05 12:06:10|2929.66|2921.96|2929.13|2921.43|2929.66|2921.96|2928.51|2920.81|28
1651752380000|2022-05-05 12:06:20|2929.37|2921.67|2929.66|2921.96|2929.81|2922.11|2929.01|2921.31|25
1651752390000|2022-05-05 12:06:30|2929.53|2921.83|2929.51|2921.81|2929.66|2921.96|2929.19|2921.49|15
1651752400000|2022-05-05 12:06:40|2929.5|2921.8|2929.56|2921.86|2929.56|2921.86|2929.08|2921.38|28
1651752410000|2022-05-05 12:06:50|2929.57|2921.87|2929.81|2922.11|2930.04|2922.34|2929.28|2921.58|35
1651752420000|2022-05-05 12:07:00|2929.87|2922.17|2930.53|2922.83|2930.64|2922.94|2929.87|2922.17|28
1651752430000|2022-05-05 12:07:10|2930.55|2922.85|2930.93|2923.23|2931.22|2923.52|2930.4|2922.7|35
1651752440000|2022-05-05 12:07:20|2931.19|2923.49|2931.16|2923.46|2931.23|2923.53|2930.78|2923.08|32
1651752450000|2022-05-05 12:07:30|2931.17|2923.47|2931.62|2923.92|2931.72|2924.02|2931.17|2923.47|33
1651752460000|2022-05-05 12:07:40|2931.71|2924.01|2932.49|2924.79|2932.49|2924.79|2931.51|2923.81|34
1651752470000|2022-05-05 12:07:50|2932.48|2924.78|2932.84|2925.14|2932.93|2925.23|2932.48|2924.78|24
1651752480000|2022-05-05 12:08:00|2932.85|2925.15|2932.7|2925|2932.97|2925.27|2932.66|2924.96|16
1651752490000|2022-05-05 12:08:10|2932.56|2924.86|2932.38|2924.68|2932.74|2925.04|2932.33|2924.63|27
1651752500000|2022-05-05 12:08:20|2932.43|2924.73|2932.36|2924.66|2932.43|2924.73|2932.28|2924.58|27
1651752510000|2022-05-05 12:08:30|2932.35|2924.65|2932.51|2924.81|2932.51|2924.81|2932.34|2924.64|29
1651752520000|2022-05-05 12:08:40|2932.48|2924.78|2932.54|2924.84|2932.56|2924.86|2932.39|2924.69|21
1651752530000|2022-05-05 12:08:50|2932.65|2924.95|2932.71|2925.01|2932.81|2925.11|2932.65|2924.95|22
1651752540000|2022-05-05 12:09:00|2932.7|2925|2932.65|2924.95|2932.7|2925|2932.21|2924.51|19
1651752550000|2022-05-05 12:09:10|2932.66|2924.96|2932.82|2925.12|2932.9|2925.2|2932.55|2924.85|20
1651752560000|2022-05-05 12:09:20|2932.84|2925.14|2933.42|2925.72|2933.51|2925.81|2932.67|2924.97|32
1651752570000|2022-05-05 12:09:30|2933.36|2925.66|2933.22|2925.52|2933.81|2926.11|2933.22|2925.52|19
1651752580000|2022-05-05 12:09:40|2933.17|2925.47|2933.74|2926.04|2933.74|2926.04|2933.15|2925.45|29
1651752590000|2022-05-05 12:09:50|2933.75|2926.05|2933.98|2926.28|2934.11|2926.41|2933.75|2926.05|28
1651752600000|2022-05-05 12:10:00|2933.99|2926.29|2933.97|2926.27|2934.06|2926.36|2933.74|2926.04|23
1651752610000|2022-05-05 12:10:10|2934.07|2926.37|2935.14|2927.44|2935.14|2927.44|2934.07|2926.37|25
1651752620000|2022-05-05 12:10:20|2935.09|2927.39|2937.06|2929.36|2937.25|2929.55|2935.06|2927.36|29
1651752630000|2022-05-05 12:10:30|2936.89|2929.19|2936.08|2928.38|2937.64|2929.94|2936.08|2928.38|33
1651752640000|2022-05-05 12:10:40|2936.03|2928.33|2936.08|2928.38|2936.27|2928.57|2935.76|2928.06|33
1651752650000|2022-05-05 12:10:50|2936.19|2928.49|2936.18|2928.48|2936.55|2928.85|2935.96|2928.26|29
1651752660000|2022-05-05 12:11:00|2936.23|2928.53|2935.53|2927.83|2936.57|2928.87|2935.53|2927.83|28
1651752670000|2022-05-05 12:11:10|2935.72|2928.02|2935.55|2927.85|2935.9|2928.2|2935.53|2927.83|33
1651752680000|2022-05-05 12:11:20|2935.57|2927.87|2935.76|2928.06|2936.21|2928.51|2935.57|2927.87|27
1651752690000|2022-05-05 12:11:30|2935.77|2928.07|2935.9|2928.2|2935.9|2928.2|2935.21|2927.51|22
1651752700000|2022-05-05 12:11:40|2935.64|2927.94|2935.71|2928.01|2935.96|2928.26|2935.61|2927.91|27
1651752710000|2022-05-05 12:11:50|2935.73|2928.03|2936.2|2928.5|2936.29|2928.59|2935.73|2928.03|30
1651752720000|2022-05-05 12:12:00|2936.23|2928.53|2935.93|2928.23|2936.25|2928.55|2935.07|2927.37|27
1651752730000|2022-05-05 12:12:10|2935.18|2927.48|2934.82|2927.12|2935.19|2927.49|2934.67|2926.97|27
1651752740000|2022-05-05 12:12:20|2934.78|2927.08|2934.77|2927.07|2935.16|2927.46|2934.27|2926.57|23
1651752750000|2022-05-05 12:12:30|2934.69|2926.99|2934.94|2927.24|2934.94|2927.24|2934.69|2926.99|9
1651752760000|2022-05-05 12:12:40|2934.68|2926.98|2935.16|2927.46|2935.16|2927.46|2934.66|2926.96|8
1651752770000|2022-05-05 12:12:50|2934.99|2927.29|2935.07|2927.37|2935.15|2927.45|2934.67|2926.97|11
1651752780000|2022-05-05 12:13:00|2935.09|2927.39|2935.02|2927.32|2935.16|2927.46|2934.43|2926.73|31
1651752790000|2022-05-05 12:13:10|2934.72|2927.02|2935.02|2927.32|2935.16|2927.46|2934.72|2927.02|30
1651752800000|2022-05-05 12:13:20|2935|2927.3|2935.21|2927.51|2935.29|2927.59|2934.99|2927.29|26
1651752810000|2022-05-05 12:13:30|2935.25|2927.55|2935.07|2927.37|2935.25|2927.55|2935.03|2927.33|18
1651752820000|2022-05-05 12:13:40|2935.05|2927.35|2935.26|2927.56|2935.26|2927.56|2935.04|2927.34|25
1651752830000|2022-05-05 12:13:50|2935.25|2927.55|2935.39|2927.69|2935.39|2927.69|2935.1|2927.4|22
1651752840000|2022-05-05 12:14:00|2935.41|2927.71|2935.7|2928|2935.79|2928.09|2935.4|2927.7|28
1651752850000|2022-05-05 12:14:10|2935.72|2928.02|2935.6|2927.9|2935.73|2928.03|2935.6|2927.9|15
1651752860000|2022-05-05 12:14:20|2935.59|2927.89|2935.48|2927.78|2935.59|2927.89|2935.48|2927.78|10
1651752870000|2022-05-05 12:14:30|2935.47|2927.77|2935.41|2927.71|2935.56|2927.86|2935.41|2927.71|7
1651752880000|2022-05-05 12:14:40|2935.42|2927.72|2935.41|2927.71|2935.45|2927.75|2935.35|2927.65|12
1651752890000|2022-05-05 12:14:50|2935.42|2927.72|2935.46|2927.76|2935.46|2927.76|2935.4|2927.7|16
1651752900000|2022-05-05 12:15:00|2935.45|2927.75|2935.4|2927.7|2935.46|2927.76|2935.34|2927.64|17
1651752910000|2022-05-05 12:15:10|2935.45|2927.75|2934.9|2927.2|2935.48|2927.78|2934.77|2927.07|28
1651752920000|2022-05-05 12:15:20|2934.92|2927.22|2934.66|2926.96|2935.16|2927.46|2934.65|2926.95|17
1651752930000|2022-05-05 12:15:30|2934.84|2927.14|2934.86|2927.16|2934.9|2927.2|2934.66|2926.96|16
1651752940000|2022-05-05 12:15:40|2934.84|2927.14|2934.7|2927|2934.9|2927.2|2934.57|2926.87|20
1651752950000|2022-05-05 12:15:50|2934.73|2927.03|2934.28|2926.58|2935.05|2927.35|2934.26|2926.56|32
1651752960000|2022-05-05 12:16:00|2934.62|2926.92|2933.21|2925.51|2934.73|2927.03|2933.12|2925.42|33
1651752970000|2022-05-05 12:16:10|2933.12|2925.42|2932.9|2925.2|2933.77|2926.07|2932.81|2925.11|28
1651752980000|2022-05-05 12:16:20|2933.57|2925.87|2933.15|2925.45|2933.57|2925.87|2932.34|2924.64|29
1651752990000|2022-05-05 12:16:30|2933.1|2925.4|2933.29|2925.59|2933.41|2925.71|2932.65|2924.95|29
1651753000000|2022-05-05 12:16:40|2933.21|2925.51|2932.13|2924.43|2933.86|2926.16|2932.13|2924.43|25
1651753010000|2022-05-05 12:16:50|2933.41|2925.71|2931.38|2923.68|2933.5|2925.8|2931.38|2923.68|33
1651753020000|2022-05-05 12:17:00|2931.17|2923.47|2931.3|2923.6|2931.45|2923.75|2930.79|2923.09|32
1651753030000|2022-05-05 12:17:10|2931.33|2923.63|2932.28|2924.58|2932.3|2924.6|2930.94|2923.24|31
1651753040000|2022-05-05 12:17:20|2932.35|2924.65|2933|2925.3|2933.08|2925.38|2932.35|2924.65|32
1651753050000|2022-05-05 12:17:30|2932.69|2924.99|2933.55|2925.85|2934.2|2926.5|2932.69|2924.99|34
1651753060000|2022-05-05 12:17:40|2933.5|2925.8|2933.6|2925.9|2933.64|2925.94|2933.45|2925.75|24
1651753070000|2022-05-05 12:17:50|2933.58|2925.88|2933.59|2925.89|2933.65|2925.95|2933.52|2925.82|22
1651753080000|2022-05-05 12:18:00|2933.58|2925.88|2933.55|2925.85|2933.75|2926.05|2933.53|2925.83|28
1651753090000|2022-05-05 12:18:10|2933.53|2925.83|2933.53|2925.83|2933.66|2925.96|2933.46|2925.76|28
1651753100000|2022-05-05 12:18:20|2933.62|2925.92|2933.41|2925.71|2933.71|2926.01|2933.37|2925.67|29
1651753110000|2022-05-05 12:18:30|2933.42|2925.72|2933.89|2926.19|2933.94|2926.24|2933.38|2925.68|34
1651753120000|2022-05-05 12:18:40|2933.93|2926.23|2934.81|2927.11|2935.04|2927.34|2933.93|2926.23|27
1651753130000|2022-05-05 12:18:50|2934.75|2927.05|2935.02|2927.32|2935.1|2927.4|2934.42|2926.72|29
1651753140000|2022-05-05 12:19:00|2935.05|2927.35|2934.96|2927.26|2935.09|2927.39|2934.75|2927.05|25
1651753150000|2022-05-05 12:19:10|2934.92|2927.22|2935.09|2927.39|2935.14|2927.44|2934.92|2927.22|12
1651753160000|2022-05-05 12:19:20|2935.11|2927.41|2935.7|2928|2935.79|2928.09|2935.04|2927.34|24
1651753170000|2022-05-05 12:19:30|2935.71|2928.01|2936.1|2928.4|2936.13|2928.43|2935.7|2928|13
1651753180000|2022-05-05 12:19:40|2936.04|2928.34|2935.55|2927.85|2936.04|2928.34|2935.34|2927.64|26
1651753190000|2022-05-05 12:19:50|2935.65|2927.95|2935.8|2928.1|2935.8|2928.1|2935.45|2927.75|25
1651753200000|2022-05-05 12:20:00|2935.79|2928.09|2936.03|2928.33|2936.17|2928.47|2935.79|2928.09|24
1651753210000|2022-05-05 12:20:10|2935.91|2928.21|2935.79|2928.09|2935.93|2928.23|2935.79|2928.09|11
1651753220000|2022-05-05 12:20:20|2935.8|2928.1|2935.68|2927.98|2936.01|2928.31|2935.64|2927.94|30
1651753230000|2022-05-05 12:20:30|2935.65|2927.95|2935.49|2927.79|2935.93|2928.23|2935.46|2927.76|19
1651753240000|2022-05-05 12:20:40|2935.42|2927.72|2934.97|2927.27|2935.43|2927.73|2934.97|2927.27|28
1651753250000|2022-05-05 12:20:50|2935.02|2927.32|2934.11|2926.41|2935.52|2927.82|2934.07|2926.37|34
1651753260000|2022-05-05 12:21:00|2934.09|2926.39|2933.13|2925.43|2934.1|2926.4|2933.09|2925.39|26
1651753270000|2022-05-05 12:21:10|2933.43|2925.73|2933.26|2925.56|2933.57|2925.87|2933.26|2925.56|18
1651753280000|2022-05-05 12:21:20|2933.36|2925.66|2933.71|2926.01|2933.92|2926.22|2933.36|2925.66|26
1651753290000|2022-05-05 12:21:30|2933.65|2925.95|2934.12|2926.42|2934.12|2926.42|2933.63|2925.93|15
1651753300000|2022-05-05 12:21:40|2934.22|2926.52|2934.53|2926.83|2934.61|2926.91|2934.14|2926.44|23
1651753310000|2022-05-05 12:21:50|2934.59|2926.89|2935.03|2927.33|2935.05|2927.35|2934.59|2926.89|30
1651753320000|2022-05-05 12:22:00|2934.99|2927.29|2934.75|2927.05|2934.99|2927.29|2934.72|2927.02|19
1651753330000|2022-05-05 12:22:10|2934.77|2927.07|2934.82|2927.12|2934.82|2927.12|2934.72|2927.02|8
1651753340000|2022-05-05 12:22:20|2934.86|2927.16|2934.86|2927.16|2934.96|2927.26|2934.68|2926.98|21
1651753350000|2022-05-05 12:22:30|2934.8|2927.1|2934.58|2926.88|2934.86|2927.16|2934.21|2926.51|26
1651753360000|2022-05-05 12:22:40|2934.3|2926.6|2934.39|2926.69|2934.73|2927.03|2934.3|2926.6|26
1651753370000|2022-05-05 12:22:50|2934.44|2926.74|2934.42|2926.72|2934.98|2927.28|2934.42|2926.72|26
1651753380000|2022-05-05 12:23:00|2934.38|2926.68|2933.78|2926.08|2934.4|2926.7|2933.68|2925.98|21
1651753390000|2022-05-05 12:23:10|2933.76|2926.06|2934.21|2926.51|2934.39|2926.69|2933.76|2926.06|30
1651753400000|2022-05-05 12:23:20|2934.22|2926.52|2934.28|2926.58|2934.46|2926.76|2934.21|2926.51|16
1651753410000|2022-05-05 12:23:30|2934.2|2926.5|2933.11|2925.41|2934.27|2926.57|2933.11|2925.41|30
1651753420000|2022-05-05 12:23:40|2934.02|2926.32|2932.72|2925.02|2934.02|2926.32|2932.59|2924.89|23
1651753430000|2022-05-05 12:23:50|2933.01|2925.31|2932.99|2925.29|2933.04|2925.34|2932.65|2924.95|33
1651753440000|2022-05-05 12:24:00|2932.78|2925.08|2932.47|2924.77|2933.06|2925.36|2932.45|2924.75|24
1651753450000|2022-05-05 12:24:10|2932.48|2924.78|2932.33|2924.63|2933.07|2925.37|2932.25|2924.55|29
1651753460000|2022-05-05 12:24:20|2932.27|2924.57|2932.27|2924.57|2932.31|2924.61|2932.2|2924.5|25
1651753470000|2022-05-05 12:24:30|2932.21|2924.51|2932.19|2924.49|2932.28|2924.58|2932.19|2924.49|12
1651753480000|2022-05-05 12:24:40|2932.2|2924.5|2931.5|2923.8|2932.2|2924.5|2931.29|2923.59|23
1651753490000|2022-05-05 12:24:50|2931.22|2923.52|2931.02|2923.32|2931.54|2923.84|2931.02|2923.32|12
1651753500000|2022-05-05 12:25:00|2931.03|2923.33|2930.97|2923.27|2931.03|2923.33|2930.97|2923.27|13
1651753510000|2022-05-05 12:25:10|2931|2923.3|2930.73|2923.03|2931|2923.3|2930.73|2923.03|18
1651753520000|2022-05-05 12:25:20|2930.8|2923.1|2930.54|2922.84|2930.8|2923.1|2930.45|2922.75|29
1651753530000|2022-05-05 12:25:30|2930.4|2922.7|2930.46|2922.76|2930.48|2922.78|2929.57|2921.87|35
1651753540000|2022-05-05 12:25:40|2930.45|2922.75|2930.56|2922.86|2930.57|2922.87|2930.07|2922.37|30
1651753550000|2022-05-05 12:25:50|2930.57|2922.87|2932.24|2924.54|2932.36|2924.66|2930.4|2922.7|34
1651753560000|2022-05-05 12:26:00|2932.15|2924.45|2931.95|2924.25|2932.2|2924.5|2931.73|2924.03|28
1651753570000|2022-05-05 12:26:10|2932.02|2924.32|2932.07|2924.37|2932.23|2924.53|2932.02|2924.32|26
1651753580000|2022-05-05 12:26:20|2932.09|2924.39|2932.7|2925|2932.7|2925|2932.09|2924.39|28
1651753590000|2022-05-05 12:26:30|2932.87|2925.17|2932.38|2924.68|2932.96|2925.26|2932.31|2924.61|31
1651753600000|2022-05-05 12:26:40|2932.44|2924.74|2932.42|2924.72|2932.58|2924.88|2932.37|2924.67|21
1651753610000|2022-05-05 12:26:50|2932.5|2924.8|2932.79|2925.09|2932.91|2925.21|2932.5|2924.8|29
1651753620000|2022-05-05 12:27:00|2932.86|2925.16|2933.99|2926.29|2933.99|2926.29|2932.86|2925.16|24
1651753630000|2022-05-05 12:27:10|2934.1|2926.4|2933.96|2926.26|2934.1|2926.4|2933.81|2926.11|22
1651753640000|2022-05-05 12:27:20|2933.91|2926.21|2934.92|2927.22|2934.92|2927.22|2933.82|2926.12|34
1651753650000|2022-05-05 12:27:30|2935|2927.3|2935.36|2927.66|2935.44|2927.74|2935|2927.3|33
1651753660000|2022-05-05 12:27:40|2935.37|2927.67|2935.38|2927.68|2935.56|2927.86|2935.24|2927.54|30
1651753670000|2022-05-05 12:27:50|2935.35|2927.65|2935.41|2927.71|2935.57|2927.87|2935.31|2927.61|34
1651753680000|2022-05-05 12:28:00|2935.43|2927.73|2935.25|2927.55|2935.49|2927.79|2935.24|2927.54|23
1651753690000|2022-05-05 12:28:10|2935.26|2927.56|2934.95|2927.25|2935.28|2927.58|2934.59|2926.89|24
1651753700000|2022-05-05 12:28:20|2934.93|2927.23|2934.65|2926.95|2935.01|2927.31|2934.61|2926.91|24
1651753710000|2022-05-05 12:28:30|2934.72|2927.02|2935|2927.3|2935|2927.3|2934.72|2927.02|19
1651753720000|2022-05-05 12:28:40|2935.03|2927.33|2934.97|2927.27|2935.1|2927.4|2934.95|2927.25|26
1651753730000|2022-05-05 12:28:50|2934.98|2927.28|2935.09|2927.39|2935.14|2927.44|2934.97|2927.27|25
1651753740000|2022-05-05 12:29:00|2935.11|2927.41|2935.06|2927.36|2935.12|2927.42|2934.99|2927.29|31
1651753750000|2022-05-05 12:29:10|2935.08|2927.38|2935.09|2927.39|2935.15|2927.45|2934.98|2927.28|19
1651753760000|2022-05-05 12:29:20|2935.07|2927.37|2935.37|2927.67|2935.52|2927.82|2934.92|2927.22|19
1651753770000|2022-05-05 12:29:30|2935.36|2927.66|2935.04|2927.34|2935.36|2927.66|2934.88|2927.18|21
1651753780000|2022-05-05 12:29:40|2935.03|2927.33|2935.02|2927.32|2935.07|2927.37|2934.85|2927.15|25
1651753790000|2022-05-05 12:29:50|2935.03|2927.33|2934.91|2927.21|2935.17|2927.47|2934.82|2927.12|25
1651753800000|2022-05-05 12:30:00|2934.89|2927.19|2935.19|2927.49|2935.27|2927.57|2934.89|2927.19|16
1651753810000|2022-05-05 12:30:10|2935.18|2927.48|2934.86|2927.16|2935.18|2927.48|2934.82|2927.12|18
1651753820000|2022-05-05 12:30:20|2934.97|2927.27|2934.45|2926.75|2934.97|2927.27|2934.43|2926.73|18
1651753830000|2022-05-05 12:30:30|2934.46|2926.76|2935.15|2927.45|2935.15|2927.45|2934.43|2926.73|17
1651753840000|2022-05-05 12:30:40|2935.17|2927.47|2936.21|2928.51|2936.21|2928.51|2935.17|2927.47|10
1651753850000|2022-05-05 12:30:50|2936.27|2928.57|2937.35|2929.65|2937.35|2929.65|2936.27|2928.57|27
1651753860000|2022-05-05 12:31:00|2937.29|2929.59|2936.49|2928.79|2937.32|2929.62|2936.49|2928.79|34
1651753870000|2022-05-05 12:31:10|2936.58|2928.88|2936.66|2928.96|2936.84|2929.14|2936.54|2928.84|34
1651753880000|2022-05-05 12:31:20|2936.69|2928.99|2937.29|2929.59|2937.33|2929.63|2936.6|2928.9|35
1651753890000|2022-05-05 12:31:30|2937.13|2929.43|2937.78|2930.08|2938.09|2930.39|2937.11|2929.41|26
1651753900000|2022-05-05 12:31:40|2937.64|2929.94|2937.95|2930.25|2938.16|2930.46|2937.6|2929.9|31
1651753910000|2022-05-05 12:31:50|2937.97|2930.27|2938.13|2930.43|2938.43|2930.73|2937.81|2930.11|30
1651753920000|2022-05-05 12:32:00|2938.15|2930.45|2938.24|2930.54|2938.24|2930.54|2937.92|2930.22|30
1651753930000|2022-05-05 12:32:10|2938.21|2930.51|2937.07|2929.37|2938.28|2930.58|2937.05|2929.35|32
1651753940000|2022-05-05 12:32:20|2937.11|2929.41|2937.51|2929.81|2937.51|2929.81|2936.95|2929.25|27
1651753950000|2022-05-05 12:32:30|2937.52|2929.82|2938.38|2930.68|2938.39|2930.69|2937.52|2929.82|28
1651753960000|2022-05-05 12:32:40|2938.4|2930.7|2937.76|2930.06|2938.4|2930.7|2937.67|2929.97|19
1651753970000|2022-05-05 12:32:50|2937.67|2929.97|2937.69|2929.99|2937.72|2930.02|2937.45|2929.75|14
1651753980000|2022-05-05 12:33:00|2937.6|2929.9|2936.99|2929.29|2937.65|2929.95|2936.99|2929.29|19
1651753990000|2022-05-05 12:33:10|2936.93|2929.23|2937.08|2929.38|2937.28|2929.58|2936.74|2929.04|19
1651754000000|2022-05-05 12:33:20|2937.06|2929.36|2936.95|2929.25|2937.16|2929.46|2936.92|2929.22|21
1651754010000|2022-05-05 12:33:30|2937.16|2929.46|2937.18|2929.48|2937.18|2929.48|2936.97|2929.27|13
1651754020000|2022-05-05 12:33:40|2937.17|2929.47|2935.16|2927.46|2937.24|2929.54|2935.16|2927.46|28
1651754030000|2022-05-05 12:33:50|2935.1|2927.4|2935.77|2928.07|2935.77|2928.07|2934.93|2927.23|32
1651754040000|2022-05-05 12:34:00|2935.79|2928.09|2935.46|2927.76|2936.14|2928.44|2935.31|2927.61|24
1651754050000|2022-05-05 12:34:10|2935.31|2927.61|2935.29|2927.59|2935.53|2927.83|2935.21|2927.51|27
1651754060000|2022-05-05 12:34:20|2935.22|2927.52|2934.53|2926.83|2935.23|2927.53|2934.53|2926.83|29
1651754070000|2022-05-05 12:34:30|2934.64|2926.94|2935.02|2927.32|2935.11|2927.41|2934.5|2926.8|30
1651754080000|2022-05-05 12:34:40|2935.07|2927.37|2934.93|2927.23|2935.07|2927.37|2934.84|2927.14|32
1651754090000|2022-05-05 12:34:50|2934.87|2927.17|2934.38|2926.68|2934.9|2927.2|2934.03|2926.33|35
1651754100000|2022-05-05 12:35:00|2934.02|2926.32|2933.94|2926.24|2934.4|2926.7|2933.94|2926.24|25
1651754110000|2022-05-05 12:35:10|2933.9|2926.2|2933.69|2925.99|2934.08|2926.38|2933.1|2925.4|31
1651754120000|2022-05-05 12:35:20|2933.77|2926.07|2933.73|2926.03|2933.77|2926.07|2933.3|2925.6|27
1651754130000|2022-05-05 12:35:30|2933.71|2926.01|2934.46|2926.76|2934.99|2927.29|2933.71|2926.01|30
1651754140000|2022-05-05 12:35:40|2934.77|2927.07|2935.07|2927.37|2935.07|2927.37|2934.3|2926.6|22
1651754150000|2022-05-05 12:35:50|2934.89|2927.19|2934.54|2926.84|2935.02|2927.32|2934.5|2926.8|29
1651754160000|2022-05-05 12:36:00|2934.55|2926.85|2934.57|2926.87|2934.58|2926.88|2934.32|2926.62|19
1651754170000|2022-05-05 12:36:10|2934.6|2926.9|2934.77|2927.07|2934.9|2927.2|2934.6|2926.9|22
1651754180000|2022-05-05 12:36:20|2934.79|2927.09|2934.78|2927.08|2934.83|2927.13|2934.71|2927.01|26
1651754190000|2022-05-05 12:36:30|2934.81|2927.11|2934.13|2926.43|2934.85|2927.15|2934.11|2926.41|24
1651754200000|2022-05-05 12:36:40|2934.16|2926.46|2934.23|2926.53|2934.24|2926.54|2934.11|2926.41|18
1651754210000|2022-05-05 12:36:50|2934.17|2926.47|2934.52|2926.82|2934.52|2926.82|2934.17|2926.47|27
1651754220000|2022-05-05 12:37:00|2934.51|2926.81|2935.38|2927.68|2935.42|2927.72|2934.21|2926.51|38
1651754230000|2022-05-05 12:37:10|2935.3|2927.6|2936.21|2928.51|2936.23|2928.53|2935.3|2927.6|28
1651754240000|2022-05-05 12:37:20|2936.24|2928.54|2936.29|2928.59|2936.34|2928.64|2936.2|2928.5|20
1651754250000|2022-05-05 12:37:30|2936.22|2928.52|2936.94|2929.24|2937.04|2929.34|2936.18|2928.48|21
1651754260000|2022-05-05 12:37:40|2936.97|2929.27|2937.33|2929.63|2937.35|2929.65|2936.97|2929.27|26
1651754270000|2022-05-05 12:37:50|2937.28|2929.58|2937.5|2929.8|2937.57|2929.87|2937.28|2929.58|11
1651754280000|2022-05-05 12:38:00|2937.46|2929.76|2936.47|2928.77|2937.46|2929.76|2936.41|2928.71|32
1651754290000|2022-05-05 12:38:10|2936.45|2928.75|2936.44|2928.74|2936.45|2928.75|2936.27|2928.57|28
1651754300000|2022-05-05 12:38:20|2936.45|2928.75|2936.32|2928.62|2936.5|2928.8|2936.16|2928.46|31
1651754310000|2022-05-05 12:38:30|2936.31|2928.61|2935.2|2927.5|2936.4|2928.7|2935.2|2927.5|28
1651754320000|2022-05-05 12:38:40|2935.17|2927.47|2935.83|2928.13|2935.85|2928.15|2934.74|2927.04|25
1651754330000|2022-05-05 12:38:50|2935.84|2928.14|2935.8|2928.1|2935.87|2928.17|2935.76|2928.06|20
1651754340000|2022-05-05 12:39:00|2935.79|2928.09|2935.59|2927.89|2935.86|2928.16|2935.56|2927.86|30
1651754350000|2022-05-05 12:39:10|2935.86|2928.16|2936.35|2928.65|2936.58|2928.88|2935.86|2928.16|31
1651754360000|2022-05-05 12:39:20|2936.31|2928.61|2936.33|2928.63|2936.64|2928.94|2936.06|2928.36|29
1651754370000|2022-05-05 12:39:30|2936.24|2928.54|2936.19|2928.49|2936.38|2928.68|2935.9|2928.2|30
1651754380000|2022-05-05 12:39:40|2936.24|2928.54|2936.22|2928.52|2936.34|2928.64|2936.18|2928.48|10
1651754390000|2022-05-05 12:39:50|2936.18|2928.48|2936.18|2928.48|2936.32|2928.62|2935.99|2928.29|29
1651754400000|2022-05-05 12:40:00|2936.22|2928.52|2936.24|2928.54|2936.32|2928.62|2936.03|2928.33|31
1651754410000|2022-05-05 12:40:10|2936.25|2928.55|2935.21|2927.51|2936.25|2928.55|2935|2927.3|29
1651754420000|2022-05-05 12:40:20|2935.22|2927.52|2935.86|2928.16|2935.93|2928.23|2934.89|2927.19|35
1651754430000|2022-05-05 12:40:30|2935.73|2928.03|2935.57|2927.87|2935.93|2928.23|2935.5|2927.8|27
1651754440000|2022-05-05 12:40:40|2935.58|2927.88|2936.23|2928.53|2936.48|2928.78|2935.35|2927.65|26
1651754450000|2022-05-05 12:40:50|2936.17|2928.47|2935.86|2928.16|2936.24|2928.54|2935.6|2927.9|38
1651754460000|2022-05-05 12:41:00|2935.84|2928.14|2935.93|2928.23|2935.98|2928.28|2935.67|2927.97|29
1651754470000|2022-05-05 12:41:10|2935.95|2928.25|2936|2928.3|2936.12|2928.42|2935.93|2928.23|29
1651754480000|2022-05-05 12:41:20|2936.06|2928.36|2936|2928.3|2936.3|2928.6|2935.98|2928.28|18
1651754490000|2022-05-05 12:41:30|2936.03|2928.33|2936.17|2928.47|2936.4|2928.7|2936.03|2928.33|9
1651754500000|2022-05-05 12:41:40|2936.11|2928.41|2935.92|2928.22|2936.34|2928.64|2935.68|2927.98|29
1651754510000|2022-05-05 12:41:50|2935.9|2928.2|2935.84|2928.14|2935.97|2928.27|2935.84|2928.14|19
1651754520000|2022-05-05 12:42:00|2935.95|2928.25|2935.85|2928.15|2936.08|2928.38|2935.69|2927.99|23
1651754530000|2022-05-05 12:42:10|2935.87|2928.17|2935.86|2928.16|2935.94|2928.24|2935.77|2928.07|23
1651754540000|2022-05-05 12:42:20|2935.83|2928.13|2936.41|2928.71|2936.41|2928.71|2935.8|2928.1|28
1651754550000|2022-05-05 12:42:30|2936.4|2928.7|2936.2|2928.5|2936.4|2928.7|2936.15|2928.45|21
1651754560000|2022-05-05 12:42:40|2936.21|2928.51|2935.79|2928.09|2936.23|2928.53|2935.79|2928.09|21
1651754570000|2022-05-05 12:42:50|2935.68|2927.98|2936.06|2928.36|2936.1|2928.4|2935.68|2927.98|32
1651754580000|2022-05-05 12:43:00|2936.05|2928.35|2935.92|2928.22|2936.15|2928.45|2935.45|2927.75|33
1651754590000|2022-05-05 12:43:10|2935.91|2928.21|2936|2928.3|2936|2928.3|2935.47|2927.77|21
1651754600000|2022-05-05 12:43:20|2935.76|2928.06|2935.72|2928.02|2935.76|2928.06|2935.47|2927.77|21
1651754610000|2022-05-05 12:43:30|2935.62|2927.92|2935.42|2927.72|2936.01|2928.31|2935.23|2927.53|33
1651754620000|2022-05-05 12:43:40|2935.6|2927.9|2936.04|2928.34|2936.04|2928.34|2935.42|2927.72|34
1651754630000|2022-05-05 12:43:50|2936.1|2928.4|2936.02|2928.32|2936.17|2928.47|2935.74|2928.04|24
1651754640000|2022-05-05 12:44:00|2936.09|2928.39|2936.03|2928.33|2936.12|2928.42|2935.88|2928.18|28
1651754650000|2022-05-05 12:44:10|2936.02|2928.32|2935.8|2928.1|2936.02|2928.32|2935.68|2927.98|15
1651754660000|2022-05-05 12:44:20|2935.85|2928.15|2935.71|2928.01|2935.85|2928.15|2935.67|2927.97|13
1651754670000|2022-05-05 12:44:30|2935.68|2927.98|2935.84|2928.14|2935.84|2928.14|2935.67|2927.97|18
1651754680000|2022-05-05 12:44:40|2935.95|2928.25|2935.7|2928|2936|2928.3|2935.7|2928|12
1651754690000|2022-05-05 12:44:50|2935.62|2927.92|2935.93|2928.23|2935.98|2928.28|2935.55|2927.85|30
1651754700000|2022-05-05 12:45:00|2935.97|2928.27|2937.18|2929.48|2937.18|2929.48|2935.84|2928.14|28
1651754710000|2022-05-05 12:45:10|2937.07|2929.37|2936.74|2929.04|2937.33|2929.63|2936.64|2928.94|31
1651754720000|2022-05-05 12:45:20|2936.73|2929.03|2936.65|2928.95|2936.8|2929.1|2936.62|2928.92|21
1651754730000|2022-05-05 12:45:30|2936.62|2928.92|2936.04|2928.34|2936.62|2928.92|2936|2928.3|26
1651754740000|2022-05-05 12:45:40|2935.94|2928.24|2935.28|2927.58|2936.1|2928.4|2935.04|2927.34|32
1651754750000|2022-05-05 12:45:50|2935.29|2927.59|2935.36|2927.66|2935.5|2927.8|2935.14|2927.44|29
1651754760000|2022-05-05 12:46:00|2935.34|2927.64|2935.3|2927.6|2935.37|2927.67|2935.21|2927.51|16
1651754770000|2022-05-05 12:46:10|2935.22|2927.52|2934.67|2926.97|2935.31|2927.61|2934.46|2926.76|13
1651754780000|2022-05-05 12:46:20|2934.68|2926.98|2934.75|2927.05|2934.82|2927.12|2934.59|2926.89|16
1651754790000|2022-05-05 12:46:30|2934.74|2927.04|2935.06|2927.36|2935.13|2927.43|2934.74|2927.04|22
1651754800000|2022-05-05 12:46:40|2935.19|2927.49|2935.65|2927.95|2935.67|2927.97|2935.17|2927.47|24
1651754810000|2022-05-05 12:46:50|2935.6|2927.9|2935.86|2928.16|2935.98|2928.28|2935.56|2927.86|34
1651754820000|2022-05-05 12:47:00|2935.89|2928.19|2936.34|2928.64|2936.34|2928.64|2935.17|2927.47|30
1651754830000|2022-05-05 12:47:10|2936.4|2928.7|2936.31|2928.61|2936.4|2928.7|2935.51|2927.81|19
1651754840000|2022-05-05 12:47:20|2936.4|2928.7|2937.41|2929.71|2937.41|2929.71|2936.08|2928.38|24
1651754850000|2022-05-05 12:47:30|2937.38|2929.68|2937.23|2929.53|2937.45|2929.75|2936.95|2929.25|25
1651754860000|2022-05-05 12:47:40|2937.22|2929.52|2936.84|2929.14|2937.33|2929.63|2936.67|2928.97|22
1651754870000|2022-05-05 12:47:50|2936.83|2929.13|2936.84|2929.14|2937.21|2929.51|2936.42|2928.72|17
1651754880000|2022-05-05 12:48:00|2936.75|2929.05|2937.14|2929.44|2937.28|2929.58|2936.75|2929.05|20
1651754890000|2022-05-05 12:48:10|2937.15|2929.45|2937.5|2929.8|2937.5|2929.8|2936.87|2929.17|25
1651754900000|2022-05-05 12:48:20|2937.55|2929.85|2937.58|2929.88|2937.61|2929.91|2937.51|2929.81|18
1651754910000|2022-05-05 12:48:30|2937.6|2929.9|2937.54|2929.84|2937.61|2929.91|2937.54|2929.84|4
1651754920000|2022-05-05 12:48:40|2937.5|2929.8|2936.94|2929.24|2937.5|2929.8|2936.87|2929.17|12
1651754930000|2022-05-05 12:48:50|2937.01|2929.31|2937.44|2929.74|2937.56|2929.86|2936.89|2929.19|24
1651754940000|2022-05-05 12:49:00|2937.45|2929.75|2937.38|2929.68|2937.45|2929.75|2937.25|2929.55|18
1651754950000|2022-05-05 12:49:10|2937.33|2929.63|2937.59|2929.89|2937.59|2929.89|2937.33|2929.63|22
1651754960000|2022-05-05 12:49:20|2937.45|2929.75|2937.03|2929.33|2937.55|2929.85|2937.03|2929.33|25
1651754970000|2022-05-05 12:49:30|2936.84|2929.14|2937.05|2929.35|2937.1|2929.4|2936.35|2928.65|26
1651754980000|2022-05-05 12:49:40|2937.07|2929.37|2936.75|2929.05|2937.1|2929.4|2936.57|2928.87|33
1651754990000|2022-05-05 12:49:50|2936.79|2929.09|2935.5|2927.8|2936.79|2929.09|2935.31|2927.61|27
1651755000000|2022-05-05 12:50:00|2935.54|2927.84|2935.75|2928.05|2935.75|2928.05|2935.38|2927.68|20
1651755010000|2022-05-05 12:50:10|2935.74|2928.04|2936.05|2928.35|2936.33|2928.63|2935.73|2928.03|30
1651755020000|2022-05-05 12:50:20|2936.06|2928.36|2936.04|2928.34|2936.14|2928.44|2935.65|2927.95|25
1651755030000|2022-05-05 12:50:30|2935.91|2928.21|2935.64|2927.94|2936.04|2928.34|2935.64|2927.94|14
1651755040000|2022-05-05 12:50:40|2935.59|2927.89|2935.19|2927.49|2936.13|2928.43|2935.17|2927.47|22
1651755050000|2022-05-05 12:50:50|2935.21|2927.51|2935.52|2927.82|2935.72|2928.02|2935.09|2927.39|22
1651755060000|2022-05-05 12:51:00|2935.49|2927.79|2935.35|2927.65|2935.68|2927.98|2935.09|2927.39|12
1651755070000|2022-05-05 12:51:10|2935.27|2927.57|2935.17|2927.47|2935.29|2927.59|2935.14|2927.44|12
1651755080000|2022-05-05 12:51:20|2935.27|2927.57|2934.67|2926.97|2935.28|2927.58|2934.63|2926.93|14
1651755090000|2022-05-05 12:51:30|2934.68|2926.98|2934.78|2927.08|2934.81|2927.11|2934.63|2926.93|19
1651755100000|2022-05-05 12:51:40|2934.65|2926.95|2935.02|2927.32|2935.02|2927.32|2934.61|2926.91|26
1651755110000|2022-05-05 12:51:50|2935.06|2927.36|2935.15|2927.45|2935.15|2927.45|2935.05|2927.35|18
1651755120000|2022-05-05 12:52:00|2934.9|2927.2|2934.87|2927.17|2934.9|2927.2|2934.86|2927.16|6
1651755130000|2022-05-05 12:52:10|2934.76|2927.06|2934.79|2927.09|2934.81|2927.11|2934.59|2926.89|16
1651755140000|2022-05-05 12:52:20|2934.82|2927.12|2934.62|2926.92|2934.82|2927.12|2934.5|2926.8|23
1651755150000|2022-05-05 12:52:30|2934.64|2926.94|2934.67|2926.97|2934.8|2927.1|2934.52|2926.82|28
1651755160000|2022-05-05 12:52:40|2934.79|2927.09|2934.66|2926.96|2935.17|2927.47|2934.52|2926.82|23
1651755170000|2022-05-05 12:52:50|2934.73|2927.03|2935.37|2927.67|2935.49|2927.79|2934.64|2926.94|27
1651755180000|2022-05-05 12:53:00|2935.34|2927.64|2935.34|2927.64|2935.39|2927.69|2935.28|2927.58|19
1651755190000|2022-05-05 12:53:10|2935.14|2927.44|2935.21|2927.51|2935.3|2927.6|2935.06|2927.36|33
1651755200000|2022-05-05 12:53:20|2935.27|2927.57|2935.06|2927.36|2935.28|2927.58|2934.95|2927.25|26
1651755210000|2022-05-05 12:53:30|2935.07|2927.37|2935.12|2927.42|2935.17|2927.47|2935.07|2927.37|16
1651755220000|2022-05-05 12:53:40|2935.17|2927.47|2935.08|2927.38|2935.17|2927.47|2934.93|2927.23|23
1651755230000|2022-05-05 12:53:50|2935.12|2927.42|2934.87|2927.17|2935.12|2927.42|2934.74|2927.04|26
1651755240000|2022-05-05 12:54:00|2934.98|2927.28|2935.12|2927.42|2935.17|2927.47|2934.73|2927.03|24
1651755250000|2022-05-05 12:54:10|2935.13|2927.43|2934.74|2927.04|2935.13|2927.43|2934.74|2927.04|24
1651755260000|2022-05-05 12:54:20|2934.84|2927.14|2934.86|2927.16|2934.88|2927.18|2934.74|2927.04|9
1651755270000|2022-05-05 12:54:30|2934.88|2927.18|2934.71|2927.01|2934.88|2927.18|2934.71|2927.01|10
1651755280000|2022-05-05 12:54:40|2934.83|2927.13|2934.71|2927.01|2934.84|2927.14|2934.71|2927.01|11
1651755290000|2022-05-05 12:54:50|2934.83|2927.13|2934.71|2927.01|2934.87|2927.17|2934.71|2927.01|13
1651755300000|2022-05-05 12:55:00|2934.83|2927.13|2934.83|2927.13|2935.17|2927.47|2933.75|2926.05|21
1651755310000|2022-05-05 12:55:10|2935.17|2927.47|2933.53|2925.83|2935.17|2927.47|2932.96|2925.26|30
1651755320000|2022-05-05 12:55:20|2933.51|2925.81|2933.54|2925.84|2933.57|2925.87|2933.45|2925.75|27
1651755330000|2022-05-05 12:55:30|2933.56|2925.86|2933.54|2925.84|2933.58|2925.88|2933.47|2925.77|16
1651755340000|2022-05-05 12:55:40|2933.57|2925.87|2933.5|2925.8|2933.57|2925.87|2933.45|2925.75|15
1651755350000|2022-05-05 12:55:50|2933.53|2925.83|2933.47|2925.77|2934.15|2926.45|2933.39|2925.69|25
1651755360000|2022-05-05 12:56:00|2933.4|2925.7|2933.4|2925.7|2933.57|2925.87|2933.3|2925.6|29
1651755370000|2022-05-05 12:56:10|2933.47|2925.77|2933.46|2925.76|2933.48|2925.78|2933.25|2925.55|19
1651755380000|2022-05-05 12:56:20|2933.44|2925.74|2934.04|2926.34|2934.05|2926.35|2933.44|2925.74|28
1651755390000|2022-05-05 12:56:30|2934.14|2926.44|2933.47|2925.77|2934.28|2926.58|2933.41|2925.71|25
1651755400000|2022-05-05 12:56:40|2933.55|2925.85|2932.94|2925.24|2933.64|2925.94|2932.88|2925.18|35
1651755410000|2022-05-05 12:56:50|2932.95|2925.25|2932.62|2924.92|2932.97|2925.27|2932.62|2924.92|20
1651755420000|2022-05-05 12:57:00|2932.63|2924.93|2932.56|2924.86|2932.91|2925.21|2932.46|2924.76|24
1651755430000|2022-05-05 12:57:10|2932.55|2924.85|2932.22|2924.52|2932.55|2924.85|2932.19|2924.49|17
1651755440000|2022-05-05 12:57:20|2932.25|2924.55|2932.69|2924.99|2932.88|2925.18|2932.23|2924.53|28
1651755450000|2022-05-05 12:57:30|2932.7|2925|2932.81|2925.11|2932.81|2925.11|2932.68|2924.98|17
1651755460000|2022-05-05 12:57:40|2932.8|2925.1|2932.11|2924.41|2932.85|2925.15|2932.11|2924.41|29
1651755470000|2022-05-05 12:57:50|2932.46|2924.76|2932.55|2924.85|2932.78|2925.08|2932.27|2924.57|27
1651755480000|2022-05-05 12:58:00|2932.54|2924.84|2932.38|2924.68|2932.6|2924.9|2932.38|2924.68|23
1651755490000|2022-05-05 12:58:10|2932.35|2924.65|2932.26|2924.56|2932.41|2924.71|2932.25|2924.55|13
1651755500000|2022-05-05 12:58:20|2932.27|2924.57|2932.58|2924.88|2932.63|2924.93|2932.24|2924.54|23
1651755510000|2022-05-05 12:58:30|2932.61|2924.91|2932.71|2925.01|2932.81|2925.11|2932.61|2924.91|17
1651755520000|2022-05-05 12:58:40|2932.7|2925|2932.71|2925.01|2932.74|2925.04|2932.7|2925|11
1651755530000|2022-05-05 12:58:50|2932.72|2925.02|2932.83|2925.13|2932.83|2925.13|2932.71|2925.01|8
1651755540000|2022-05-05 12:59:00|2932.81|2925.11|2933.04|2925.34|2933.17|2925.47|2932.72|2925.02|24
1651755550000|2022-05-05 12:59:10|2933.05|2925.35|2933.16|2925.46|2933.19|2925.49|2932.7|2925|22
1651755560000|2022-05-05 12:59:20|2933.22|2925.52|2932.73|2925.03|2933.22|2925.52|2932.68|2924.98|20
1651755570000|2022-05-05 12:59:30|2932.68|2924.98|2932.89|2925.19|2932.93|2925.23|2932.68|2924.98|29
1651755580000|2022-05-05 12:59:40|2932.85|2925.15|2933|2925.3|2933.03|2925.33|2932.64|2924.94|28
1651755590000|2022-05-05 12:59:50|2933.19|2925.49|2932.73|2925.03|2933.3|2925.6|2932.73|2925.03|19
1651755600000|2022-05-05 13:00:00|2933.33|2925.63|2932.81|2925.11|2933.33|2925.63|2932.63|2924.93|19
1651755610000|2022-05-05 13:00:10|2932.14|2924.44|2932.03|2924.33|2932.16|2924.46|2932.02|2924.32|32
1651755620000|2022-05-05 13:00:20|2932.08|2924.38|2932.13|2924.43|2932.14|2924.44|2932.05|2924.35|20
1651755630000|2022-05-05 13:00:30|2932.17|2924.47|2932.04|2924.34|2932.39|2924.69|2932.04|2924.34|31
1651755640000|2022-05-05 13:00:40|2932.06|2924.36|2932.3|2924.6|2932.33|2924.63|2932.06|2924.36|24
1651755650000|2022-05-05 13:00:50|2932.28|2924.58|2932.31|2924.61|2932.36|2924.66|2932.1|2924.4|28
1651755660000|2022-05-05 13:01:00|2932.29|2924.59|2932.35|2924.65|2932.4|2924.7|2932.15|2924.45|30
1651755670000|2022-05-05 13:01:10|2932.46|2924.76|2932.8|2925.1|2932.8|2925.1|2932.29|2924.59|28
1651755680000|2022-05-05 13:01:20|2932.58|2924.88|2931.44|2923.74|2932.71|2925.01|2931.3|2923.6|28
1651755690000|2022-05-05 13:01:30|2931.53|2923.83|2931.45|2923.75|2931.77|2924.07|2931.44|2923.74|33
1651755700000|2022-05-05 13:01:40|2931.46|2923.76|2931.26|2923.56|2931.62|2923.92|2931.12|2923.42|25
1651755710000|2022-05-05 13:01:50|2931.25|2923.55|2931.49|2923.79|2931.54|2923.84|2931.15|2923.45|25
1651755720000|2022-05-05 13:02:00|2931.43|2923.73|2931.28|2923.58|2931.49|2923.79|2931.09|2923.39|34
1651755730000|2022-05-05 13:02:10|2931.27|2923.57|2931.47|2923.77|2931.6|2923.9|2931.27|2923.57|28
1651755740000|2022-05-05 13:02:20|2931.49|2923.79|2932.25|2924.55|2932.25|2924.55|2931.19|2923.49|37
1651755750000|2022-05-05 13:02:30|2932.24|2924.54|2931.99|2924.29|2932.24|2924.54|2931.9|2924.2|25
1651755760000|2022-05-05 13:02:40|2932|2924.3|2931.44|2923.74|2932.15|2924.45|2931.09|2923.39|33
1651755770000|2022-05-05 13:02:50|2931.45|2923.75|2931.51|2923.81|2931.51|2923.81|2931.23|2923.53|33
1651755780000|2022-05-05 13:03:00|2931.48|2923.78|2930.31|2922.61|2931.48|2923.78|2930.23|2922.53|34
1651755790000|2022-05-05 13:03:10|2930.32|2922.62|2929.81|2922.11|2930.55|2922.85|2929.71|2922.01|36
1651755800000|2022-05-05 13:03:20|2929.84|2922.14|2929|2921.3|2930.12|2922.42|2928.87|2921.17|33
1651755810000|2022-05-05 13:03:30|2928.92|2921.22|2928.87|2921.17|2929.29|2921.59|2928.29|2920.59|34
1651755820000|2022-05-05 13:03:40|2928.9|2921.2|2928.26|2920.56|2928.92|2921.22|2928.04|2920.34|32
1651755830000|2022-05-05 13:03:50|2928.89|2921.19|2929.28|2921.58|2929.49|2921.79|2928.35|2920.65|34
1651755840000|2022-05-05 13:04:00|2929.27|2921.57|2928.84|2921.14|2929.43|2921.73|2928.26|2920.56|30
1651755850000|2022-05-05 13:04:10|2928.83|2921.13|2928.52|2920.82|2928.88|2921.18|2928.22|2920.52|36
1651755860000|2022-05-05 13:04:20|2928.56|2920.86|2927.52|2919.82|2928.6|2920.9|2927.12|2919.42|35
1651755870000|2022-05-05 13:04:30|2927.64|2919.94|2925.22|2917.52|2928.1|2920.4|2925.22|2917.52|33
1651755880000|2022-05-05 13:04:40|2925.33|2917.63|2926.88|2919.18|2927.14|2919.44|2925.23|2917.53|40
1651755890000|2022-05-05 13:04:50|2926.91|2919.21|2926.41|2918.71|2927|2919.3|2926.35|2918.65|33
1651755900000|2022-05-05 13:05:00|2926.39|2918.69|2925.72|2918.02|2926.51|2918.81|2925.71|2918.01|29
1651755910000|2022-05-05 13:05:10|2925.71|2918.01|2925.76|2918.06|2925.95|2918.25|2925.68|2917.98|17
1651755920000|2022-05-05 13:05:20|2925.77|2918.07|2925.99|2918.29|2926.23|2918.53|2925.77|2918.07|28
1651755930000|2022-05-05 13:05:30|2926.07|2918.37|2927.41|2919.71|2927.41|2919.71|2925.93|2918.23|29
1651755940000|2022-05-05 13:05:40|2927.37|2919.67|2926.81|2919.11|2927.48|2919.78|2926.79|2919.09|36
1651755950000|2022-05-05 13:05:50|2926.91|2919.21|2927.09|2919.39|2927.16|2919.46|2926.85|2919.15|34
1651755960000|2022-05-05 13:06:00|2927.08|2919.38|2927.12|2919.42|2927.12|2919.42|2926.94|2919.24|25
1651755970000|2022-05-05 13:06:10|2927.17|2919.47|2930.11|2922.41|2930.2|2922.5|2927.17|2919.47|35
1651755980000|2022-05-05 13:06:20|2930|2922.3|2930.73|2923.03|2930.75|2923.05|2929.98|2922.28|30
1651755990000|2022-05-05 13:06:30|2930.75|2923.05|2930.63|2922.93|2931.1|2923.4|2930.07|2922.37|35
1651756000000|2022-05-05 13:06:40|2930.62|2922.92|2930.43|2922.73|2930.62|2922.92|2930.32|2922.62|26
1651756010000|2022-05-05 13:06:50|2930.45|2922.75|2931.04|2923.34|2931.04|2923.34|2930.45|2922.75|32
1651756020000|2022-05-05 13:07:00|2931.05|2923.35|2930.82|2923.12|2931.16|2923.46|2930.64|2922.94|32
1651756030000|2022-05-05 13:07:10|2930.83|2923.13|2930.64|2922.94|2930.87|2923.17|2930.48|2922.78|36
1651756040000|2022-05-05 13:07:20|2930.65|2922.95|2930.41|2922.71|2930.65|2922.95|2930.21|2922.51|24
1651756050000|2022-05-05 13:07:30|2930.38|2922.68|2930.49|2922.79|2930.73|2923.03|2930.32|2922.62|24
1651756060000|2022-05-05 13:07:40|2930.54|2922.84|2930.39|2922.69|2930.99|2923.29|2930.33|2922.63|19
1651756070000|2022-05-05 13:07:50|2930.4|2922.7|2930.2|2922.5|2931.26|2923.56|2930.13|2922.43|33
1651756080000|2022-05-05 13:08:00|2930.13|2922.43|2929.54|2921.84|2930.2|2922.5|2929.45|2921.75|35
1651756090000|2022-05-05 13:08:10|2929.51|2921.81|2930.08|2922.38|2930.19|2922.49|2929.51|2921.81|26
1651756100000|2022-05-05 13:08:20|2930.1|2922.4|2930.51|2922.81|2930.77|2923.07|2930.1|2922.4|24
1651756110000|2022-05-05 13:08:30|2930.54|2922.84|2930.3|2922.6|2930.79|2923.09|2930.26|2922.56|28
1651756120000|2022-05-05 13:08:40|2930.37|2922.67|2930.26|2922.56|2930.37|2922.67|2930.24|2922.54|21
1651756130000|2022-05-05 13:08:50|2930.29|2922.59|2930.25|2922.55|2930.31|2922.61|2930.25|2922.55|8
1651756140000|2022-05-05 13:09:00|2930.14|2922.44|2930.23|2922.53|2930.27|2922.57|2930.12|2922.42|21
1651756150000|2022-05-05 13:09:10|2930.25|2922.55|2930.23|2922.53|2930.27|2922.57|2930.21|2922.51|14
1651756160000|2022-05-05 13:09:20|2930.25|2922.55|2930.48|2922.78|2930.52|2922.82|2930.22|2922.52|24
1651756170000|2022-05-05 13:09:30|2930.62|2922.92|2930.82|2923.12|2930.85|2923.15|2930.62|2922.92|24
1651756180000|2022-05-05 13:09:40|2930.83|2923.13|2930.73|2923.03|2930.88|2923.18|2930.33|2922.63|27
1651756190000|2022-05-05 13:09:50|2930.33|2922.63|2930.84|2923.14|2931.23|2923.53|2930.33|2922.63|33
1651756200000|2022-05-05 13:10:00|2931.03|2923.33|2930.58|2922.88|2931.03|2923.33|2930.4|2922.7|30
1651756210000|2022-05-05 13:10:10|2930.44|2922.74|2930.31|2922.61|2930.44|2922.74|2930.3|2922.6|31
1651756220000|2022-05-05 13:10:20|2930.3|2922.6|2930.4|2922.7|2930.64|2922.94|2930.28|2922.58|23
1651756230000|2022-05-05 13:10:30|2930.37|2922.67|2930.33|2922.63|2930.42|2922.72|2930.32|2922.62|22
1651756240000|2022-05-05 13:10:40|2930.32|2922.62|2930.27|2922.57|2930.35|2922.65|2930.2|2922.5|18
1651756250000|2022-05-05 13:10:50|2930.36|2922.66|2930.24|2922.54|2930.36|2922.66|2930.2|2922.5|25
1651756260000|2022-05-05 13:11:00|2930.28|2922.58|2930.46|2922.76|2930.48|2922.78|2930.28|2922.58|30
1651756270000|2022-05-05 13:11:10|2930.45|2922.75|2930.36|2922.66|2930.65|2922.95|2930.28|2922.58|36
1651756280000|2022-05-05 13:11:20|2930.33|2922.63|2930.33|2922.63|2930.7|2923|2930.33|2922.63|26
1651756290000|2022-05-05 13:11:30|2930.32|2922.62|2930.62|2922.92|2931.22|2923.52|2930.29|2922.59|28
1651756300000|2022-05-05 13:11:40|2930.57|2922.87|2930.59|2922.89|2931.14|2923.44|2929.83|2922.13|37
1651756310000|2022-05-05 13:11:50|2930.52|2922.82|2930.54|2922.84|2930.76|2923.06|2930.28|2922.58|27
1651756320000|2022-05-05 13:12:00|2930.56|2922.86|2931.18|2923.48|2931.18|2923.48|2930.19|2922.49|31
1651756330000|2022-05-05 13:12:10|2930.68|2922.98|2930.98|2923.28|2930.98|2923.28|2930.5|2922.8|29
1651756340000|2022-05-05 13:12:20|2930.99|2923.29|2930.92|2923.22|2931.05|2923.35|2930.88|2923.18|19
1651756350000|2022-05-05 13:12:30|2930.55|2922.85|2930.91|2923.21|2930.99|2923.29|2930.55|2922.85|11
1651756360000|2022-05-05 13:12:40|2930.88|2923.18|2931.09|2923.39|2931.09|2923.39|2930.74|2923.04|24
1651756370000|2022-05-05 13:12:50|2931.1|2923.4|2930.92|2923.22|2931.27|2923.57|2930.86|2923.16|23
1651756380000|2022-05-05 13:13:00|2931|2923.3|2930.95|2923.25|2931|2923.3|2930.83|2923.13|12
1651756390000|2022-05-05 13:13:10|2930.83|2923.13|2930.52|2922.82|2930.95|2923.25|2930.28|2922.58|14
1651756400000|2022-05-05 13:13:20|2930.45|2922.75|2930.52|2922.82|2930.52|2922.82|2930.23|2922.53|22
1651756410000|2022-05-05 13:13:30|2930.47|2922.77|2930.11|2922.41|2930.47|2922.77|2929.89|2922.19|17
1651756420000|2022-05-05 13:13:40|2930.07|2922.37|2930.51|2922.81|2930.51|2922.81|2930|2922.3|24
1651756430000|2022-05-05 13:13:50|2930.54|2922.84|2930.26|2922.56|2930.61|2922.91|2930.15|2922.45|24
1651756440000|2022-05-05 13:14:00|2930.19|2922.49|2930.81|2923.11|2930.91|2923.21|2930.19|2922.49|26
1651756450000|2022-05-05 13:14:10|2930.8|2923.1|2930.82|2923.12|2930.93|2923.23|2930.56|2922.86|30
1651756460000|2022-05-05 13:14:20|2930.78|2923.08|2930.38|2922.68|2930.84|2923.14|2930.09|2922.39|31
1651756470000|2022-05-05 13:14:30|2930.29|2922.59|2930.6|2922.9|2930.6|2922.9|2930.17|2922.47|36
1651756480000|2022-05-05 13:14:40|2930.42|2922.72|2930.4|2922.7|2930.59|2922.89|2930.3|2922.6|31
1651756490000|2022-05-05 13:14:50|2930.38|2922.68|2930.76|2923.06|2930.8|2923.1|2930.27|2922.57|30
1651756500000|2022-05-05 13:15:00|2930.33|2922.63|2930.54|2922.84|2930.72|2923.02|2930.23|2922.53|28
1651756510000|2022-05-05 13:15:10|2930.56|2922.86|2931.29|2923.59|2931.39|2923.69|2930.45|2922.75|33
1651756520000|2022-05-05 13:15:20|2931.27|2923.57|2932.27|2924.57|2932.27|2924.57|2931|2923.3|37
1651756530000|2022-05-05 13:15:30|2932.16|2924.46|2932.06|2924.36|2932.29|2924.59|2931.65|2923.95|31
1651756540000|2022-05-05 13:15:40|2932.05|2924.35|2932.16|2924.46|2932.17|2924.47|2931.86|2924.16|24
1651756550000|2022-05-05 13:15:50|2932.13|2924.43|2932.48|2924.78|2932.51|2924.81|2931.86|2924.16|28
1651756560000|2022-05-05 13:16:00|2933.1|2925.4|2932.46|2924.76|2933.34|2925.64|2932.17|2924.47|33
1651756570000|2022-05-05 13:16:10|2932.25|2924.55|2931.86|2924.16|2932.52|2924.82|2931.86|2924.16|29
1651756580000|2022-05-05 13:16:20|2932.15|2924.45|2931.87|2924.17|2932.15|2924.45|2931.59|2923.89|29
1651756590000|2022-05-05 13:16:30|2931.86|2924.16|2931.33|2923.63|2931.86|2924.16|2931.11|2923.41|17
1651756600000|2022-05-05 13:16:40|2931.5|2923.8|2931.47|2923.77|2931.55|2923.85|2931.14|2923.44|25
1651756610000|2022-05-05 13:16:50|2931.14|2923.44|2931.44|2923.74|2931.52|2923.82|2930.97|2923.27|32
1651756620000|2022-05-05 13:17:00|2931.38|2923.68|2930.9|2923.2|2931.49|2923.79|2930.9|2923.2|36
1651756630000|2022-05-05 13:17:10|2930.78|2923.08|2930.98|2923.28|2931.05|2923.35|2930.73|2923.03|31
1651756640000|2022-05-05 13:17:20|2931.04|2923.34|2931.11|2923.41|2931.15|2923.45|2930.7|2923|37
1651756650000|2022-05-05 13:17:30|2931.04|2923.34|2930.41|2922.71|2931.12|2923.42|2930.09|2922.39|34
1651756660000|2022-05-05 13:17:40|2930.35|2922.65|2929.81|2922.11|2930.46|2922.76|2929.81|2922.11|30
1651756670000|2022-05-05 13:17:50|2929.83|2922.13|2930.25|2922.55|2930.6|2922.9|2929.83|2922.13|28
1651756680000|2022-05-05 13:18:00|2930.24|2922.54|2931.11|2923.41|2931.11|2923.41|2930.17|2922.47|22
1651756690000|2022-05-05 13:18:10|2931.13|2923.43|2930.92|2923.22|2931.13|2923.43|2930.88|2923.18|28
1651756700000|2022-05-05 13:18:20|2930.93|2923.23|2931.06|2923.36|2931.52|2923.82|2930.93|2923.23|29
1651756710000|2022-05-05 13:18:30|2931.05|2923.35|2929.84|2922.14|2931.15|2923.45|2929.83|2922.13|25
1651756720000|2022-05-05 13:18:40|2930.1|2922.4|2929.97|2922.27|2930.23|2922.53|2929.97|2922.27|21
1651756730000|2022-05-05 13:18:50|2929.84|2922.14|2930.12|2922.42|2930.14|2922.44|2929.81|2922.11|28
1651756740000|2022-05-05 13:19:00|2930.03|2922.33|2930.04|2922.34|2930.12|2922.42|2929.83|2922.13|27
1651756750000|2022-05-05 13:19:10|2930.09|2922.39|2928.95|2921.25|2930.13|2922.43|2928.73|2921.03|31
1651756760000|2022-05-05 13:19:20|2928.88|2921.18|2928.68|2920.98|2928.98|2921.28|2928.48|2920.78|35
1651756770000|2022-05-05 13:19:30|2928.67|2920.97|2927.87|2920.17|2928.67|2920.97|2927.42|2919.72|29
1651756780000|2022-05-05 13:19:40|2927.88|2920.18|2927.13|2919.43|2927.92|2920.22|2927.11|2919.41|29
1651756790000|2022-05-05 13:19:50|2927.14|2919.44|2926.17|2918.47|2927.65|2919.95|2926.17|2918.47|32
1651756800000|2022-05-05 13:20:00|2926.3|2918.6|2926.27|2918.57|2926.61|2918.91|2926.14|2918.44|20
1651756810000|2022-05-05 13:20:10|2926.36|2918.66|2926.98|2919.28|2927.03|2919.33|2926.36|2918.66|29
1651756820000|2022-05-05 13:20:20|2926.99|2919.29|2927.09|2919.39|2927.21|2919.51|2926.99|2919.29|26
1651756830000|2022-05-05 13:20:30|2927.11|2919.41|2927.08|2919.38|2927.15|2919.45|2926.86|2919.16|32
1651756840000|2022-05-05 13:20:40|2927.09|2919.39|2926.99|2919.29|2927.38|2919.68|2926.84|2919.14|24
1651756850000|2022-05-05 13:20:50|2926.61|2918.91|2926.95|2919.25|2927.12|2919.42|2926.61|2918.91|31
1651756860000|2022-05-05 13:21:00|2926.85|2919.15|2926.67|2918.97|2926.96|2919.26|2926.66|2918.96|20
1651756870000|2022-05-05 13:21:10|2926.65|2918.95|2927.06|2919.36|2927.06|2919.36|2926.65|2918.95|19
1651756880000|2022-05-05 13:21:20|2927|2919.3|2927.99|2920.29|2928.01|2920.31|2927|2919.3|31
1651756890000|2022-05-05 13:21:30|2927.89|2920.19|2927.84|2920.14|2928.05|2920.35|2927.79|2920.09|25
1651756900000|2022-05-05 13:21:40|2927.83|2920.13|2926.89|2919.19|2927.83|2920.13|2926.89|2919.19|28
1651756910000|2022-05-05 13:21:50|2927|2919.3|2927.56|2919.86|2927.59|2919.89|2927|2919.3|33
1651756920000|2022-05-05 13:22:00|2927.48|2919.78|2926.97|2919.27|2927.48|2919.78|2926.57|2918.87|33
1651756930000|2022-05-05 13:22:10|2926.96|2919.26|2927.23|2919.53|2927.34|2919.64|2926.96|2919.26|29
1651756940000|2022-05-05 13:22:20|2927.22|2919.52|2926.41|2918.71|2927.44|2919.74|2926.27|2918.57|33
1651756950000|2022-05-05 13:22:30|2926.46|2918.76|2927.98|2920.28|2928.07|2920.37|2926.45|2918.75|32
1651756960000|2022-05-05 13:22:40|2927.93|2920.23|2928.76|2921.06|2928.83|2921.13|2927.35|2919.65|28
1651756970000|2022-05-05 13:22:50|2928.55|2920.85|2927.02|2919.32|2928.65|2920.95|2927.02|2919.32|33
1651756980000|2022-05-05 13:23:00|2927.04|2919.34|2925.47|2917.77|2927.04|2919.34|2925.43|2917.73|36
1651756990000|2022-05-05 13:23:10|2925.43|2917.73|2924.61|2916.91|2925.43|2917.73|2924.4|2916.7|35
1651757000000|2022-05-05 13:23:20|2924.65|2916.95|2924.72|2917.02|2925.06|2917.36|2924.65|2916.95|34
1651757010000|2022-05-05 13:23:30|2924.71|2917.01|2924.11|2916.41|2924.78|2917.08|2923.15|2915.45|27
1651757020000|2022-05-05 13:23:40|2924.17|2916.47|2926.3|2918.6|2926.3|2918.6|2924.17|2916.47|35
1651757030000|2022-05-05 13:23:50|2926.39|2918.69|2925.7|2918|2926.72|2919.02|2925.57|2917.87|34
1651757040000|2022-05-05 13:24:00|2925.67|2917.97|2925.91|2918.21|2926.13|2918.43|2925.67|2917.97|28
1651757050000|2022-05-05 13:24:10|2925.97|2918.27|2926.92|2919.22|2926.99|2919.29|2925.83|2918.13|31
1651757060000|2022-05-05 13:24:20|2926.42|2918.72|2926.65|2918.95|2927.24|2919.54|2926.42|2918.72|25
1651757070000|2022-05-05 13:24:30|2926.64|2918.94|2926.73|2919.03|2926.83|2919.13|2926.4|2918.7|28
1651757080000|2022-05-05 13:24:40|2926.8|2919.1|2926.82|2919.12|2926.95|2919.25|2926.67|2918.97|28
1651757090000|2022-05-05 13:24:50|2926.89|2919.19|2925.89|2918.19|2926.89|2919.19|2925.72|2918.02|34
1651757100000|2022-05-05 13:25:00|2925.84|2918.14|2925.09|2917.39|2925.84|2918.14|2924.96|2917.26|36
1651757110000|2022-05-05 13:25:10|2925.23|2917.53|2925.45|2917.75|2925.76|2918.06|2924.88|2917.18|31
1651757120000|2022-05-05 13:25:20|2925.4|2917.7|2925.96|2918.26|2925.96|2918.26|2925.4|2917.7|29
1651757130000|2022-05-05 13:25:30|2925.98|2918.28|2925.99|2918.29|2926.17|2918.47|2925.92|2918.22|29
1651757140000|2022-05-05 13:25:40|2925.98|2918.28|2926.09|2918.39|2926.09|2918.39|2925.87|2918.17|24
1651757150000|2022-05-05 13:25:50|2926.1|2918.4|2926.68|2918.98|2926.73|2919.03|2926.04|2918.34|26
1651757160000|2022-05-05 13:26:00|2926.67|2918.97|2926.61|2918.91|2926.74|2919.04|2926.53|2918.83|24
1651757170000|2022-05-05 13:26:10|2926.63|2918.93|2927.33|2919.63|2927.75|2920.05|2926.35|2918.65|31
1651757180000|2022-05-05 13:26:20|2927.73|2920.03|2927.76|2920.06|2928.56|2920.86|2927.57|2919.87|33
1651757190000|2022-05-05 13:26:30|2927.77|2920.07|2927.73|2920.03|2928.09|2920.39|2927.7|2920|34
1651757200000|2022-05-05 13:26:40|2927.77|2920.07|2927.13|2919.43|2927.81|2920.11|2927.01|2919.31|30
1651757210000|2022-05-05 13:26:50|2927.05|2919.35|2927.44|2919.74|2927.54|2919.84|2926.89|2919.19|35
1651757220000|2022-05-05 13:27:00|2927.41|2919.71|2927.92|2920.22|2927.93|2920.23|2927.3|2919.6|31
1651757230000|2022-05-05 13:27:10|2928.03|2920.33|2928.52|2920.82|2928.52|2920.82|2927.81|2920.11|33
1651757240000|2022-05-05 13:27:20|2928.55|2920.85|2928.2|2920.5|2928.58|2920.88|2927.86|2920.16|35
1651757250000|2022-05-05 13:27:30|2928.29|2920.59|2928.02|2920.32|2928.29|2920.59|2927.85|2920.15|26
1651757260000|2022-05-05 13:27:40|2927.95|2920.25|2926.8|2919.1|2927.95|2920.25|2926.7|2919|31
1651757270000|2022-05-05 13:27:50|2926.67|2918.97|2926.68|2918.98|2926.82|2919.12|2926.33|2918.63|30
1651757280000|2022-05-05 13:28:00|2926.63|2918.93|2927.15|2919.45|2927.15|2919.45|2926.47|2918.77|32
1651757290000|2022-05-05 13:28:10|2927.17|2919.47|2926.82|2919.12|2927.32|2919.62|2926.78|2919.08|29
1651757300000|2022-05-05 13:28:20|2926.53|2918.83|2927.12|2919.42|2927.26|2919.56|2926.53|2918.83|31
1651757310000|2022-05-05 13:28:30|2927.1|2919.4|2928.06|2920.36|2928.06|2920.36|2926.92|2919.22|28
1651757320000|2022-05-05 13:28:40|2927.76|2920.06|2927.62|2919.92|2927.87|2920.17|2927.52|2919.82|30
1651757330000|2022-05-05 13:28:50|2927.61|2919.91|2927.54|2919.84|2927.82|2920.12|2927.54|2919.84|31
1651757340000|2022-05-05 13:29:00|2927.42|2919.72|2928.12|2920.42|2928.34|2920.64|2927.21|2919.51|27
1651757350000|2022-05-05 13:29:10|2928.11|2920.41|2928.23|2920.53|2928.26|2920.56|2928.05|2920.35|15
1651757360000|2022-05-05 13:29:20|2928.22|2920.52|2928.09|2920.39|2928.47|2920.77|2927.73|2920.03|25
1651757370000|2022-05-05 13:29:30|2928.11|2920.41|2928.46|2920.76|2928.56|2920.86|2928.11|2920.41|27
1651757380000|2022-05-05 13:29:40|2928.45|2920.75|2928.42|2920.72|2928.54|2920.84|2928.26|2920.56|28
1651757390000|2022-05-05 13:29:50|2928.43|2920.73|2927.56|2919.86|2928.45|2920.75|2927.46|2919.76|25
1651757400000|2022-05-05 13:30:00|2927.54|2919.84|2927.74|2920.04|2928.06|2920.36|2927.54|2919.84|30
1651757410000|2022-05-05 13:30:10|2927.68|2919.98|2925.11|2917.41|2927.68|2919.98|2925.03|2917.33|36
1651757420000|2022-05-05 13:30:20|2925.36|2917.66|2926.91|2919.21|2927.05|2919.35|2925.32|2917.62|37
1651757430000|2022-05-05 13:30:30|2926.92|2919.22|2925.42|2917.72|2926.94|2919.24|2924.78|2917.08|36
1651757440000|2022-05-05 13:30:40|2925.43|2917.73|2924.79|2917.09|2925.54|2917.84|2924.46|2916.76|35
1651757450000|2022-05-05 13:30:50|2924.78|2917.08|2923.97|2916.27|2924.78|2917.08|2923.71|2916.01|39
1651757460000|2022-05-05 13:31:00|2923.84|2916.14|2923.1|2915.4|2924.22|2916.52|2922.48|2914.78|37
1651757470000|2022-05-05 13:31:10|2923.09|2915.39|2922.96|2915.26|2923.27|2915.57|2922.15|2914.45|39
1651757480000|2022-05-05 13:31:20|2922.97|2915.27|2919.82|2912.12|2923.07|2915.37|2919.82|2912.12|38
1651757490000|2022-05-05 13:31:30|2919.87|2912.17|2922.36|2914.66|2922.36|2914.66|2919.69|2911.99|36
1651757500000|2022-05-05 13:31:40|2922.47|2914.77|2922.01|2914.31|2922.99|2915.29|2921.57|2913.87|38
1651757510000|2022-05-05 13:31:50|2921.9|2914.2|2922.77|2915.07|2923.13|2915.43|2921.23|2913.53|34
1651757520000|2022-05-05 13:32:00|2922.27|2914.57|2921.02|2913.32|2922.29|2914.59|2921.02|2913.32|34
1651757530000|2022-05-05 13:32:10|2920.97|2913.27|2920.65|2912.95|2921.16|2913.46|2920.56|2912.86|25
1651757540000|2022-05-05 13:32:20|2920.87|2913.17|2922.16|2914.46|2922.63|2914.93|2920.87|2913.17|37
1651757550000|2022-05-05 13:32:30|2922.25|2914.55|2923.26|2915.56|2923.77|2916.07|2922.21|2914.51|32
1651757560000|2022-05-05 13:32:40|2923.27|2915.57|2921.13|2913.43|2923.28|2915.58|2921.13|2913.43|33
1651757570000|2022-05-05 13:32:50|2921.12|2913.42|2921.66|2913.96|2921.66|2913.96|2920.66|2912.96|33
1651757580000|2022-05-05 13:33:00|2921.5|2913.8|2920.59|2912.89|2921.5|2913.8|2920.26|2912.56|33
1651757590000|2022-05-05 13:33:10|2920.49|2912.79|2920.77|2913.07|2921.11|2913.41|2920.22|2912.52|35
1651757600000|2022-05-05 13:33:20|2920.8|2913.1|2920.49|2912.79|2921.39|2913.69|2920.49|2912.79|33
1651757610000|2022-05-05 13:33:30|2920.52|2912.82|2920.65|2912.95|2920.68|2912.98|2919.94|2912.24|28
1651757620000|2022-05-05 13:33:40|2920.67|2912.97|2922.75|2915.05|2922.75|2915.05|2920.56|2912.86|35
1651757630000|2022-05-05 13:33:50|2922.55|2914.85|2921.69|2913.99|2922.76|2915.06|2921.07|2913.37|36
1651757640000|2022-05-05 13:34:00|2921.65|2913.95|2922.89|2915.19|2923.28|2915.58|2921.17|2913.47|37
1651757650000|2022-05-05 13:34:10|2922.91|2915.21|2922.48|2914.78|2922.94|2915.24|2922.3|2914.6|30
1651757660000|2022-05-05 13:34:20|2922.49|2914.79|2922.66|2914.96|2923.59|2915.89|2922.43|2914.73|33
1651757670000|2022-05-05 13:34:30|2922.55|2914.85|2921.78|2914.08|2922.81|2915.11|2921.74|2914.04|34
1651757680000|2022-05-05 13:34:40|2921.71|2914.01|2922.76|2915.06|2922.8|2915.1|2920.95|2913.25|31
1651757690000|2022-05-05 13:34:50|2922.79|2915.09|2922.48|2914.78|2922.89|2915.19|2922.38|2914.68|19
1651757700000|2022-05-05 13:35:00|2922.44|2914.74|2925.8|2918.1|2925.8|2918.1|2922.42|2914.72|40
1651757710000|2022-05-05 13:35:10|2925.85|2918.15|2927.23|2919.53|2927.51|2919.81|2925.53|2917.83|36
1651757720000|2022-05-05 13:35:20|2927.25|2919.55|2926.22|2918.52|2927.49|2919.79|2925.93|2918.23|35
1651757730000|2022-05-05 13:35:30|2925.88|2918.18|2926.94|2919.24|2927.46|2919.76|2925.83|2918.13|38
1651757740000|2022-05-05 13:35:40|2926.76|2919.06|2926.96|2919.26|2926.96|2919.26|2926.06|2918.36|35
1651757750000|2022-05-05 13:35:50|2926.55|2918.85|2927.13|2919.43|2927.23|2919.53|2926.4|2918.7|36
1651757760000|2022-05-05 13:36:00|2927.07|2919.37|2926.18|2918.48|2927.11|2919.41|2925.93|2918.23|34
1651757770000|2022-05-05 13:36:10|2926.11|2918.41|2925.31|2917.61|2926.22|2918.52|2925.05|2917.35|36
1651757780000|2022-05-05 13:36:20|2925.32|2917.62|2923.45|2915.75|2925.48|2917.78|2923.44|2915.74|37
1651757790000|2022-05-05 13:36:30|2923.46|2915.76|2922.8|2915.1|2923.53|2915.83|2922.36|2914.66|36
1651757800000|2022-05-05 13:36:40|2922.73|2915.03|2922.78|2915.08|2923.71|2916.01|2922.68|2914.98|30
1651757810000|2022-05-05 13:36:50|2922.77|2915.07|2922.72|2915.02|2922.87|2915.17|2921.2|2913.5|35
1651757820000|2022-05-05 13:37:00|2922.73|2915.03|2923.86|2916.16|2924.4|2916.7|2922.46|2914.76|36
1651757830000|2022-05-05 13:37:10|2923.9|2916.2|2924.26|2916.56|2925.23|2917.53|2923.69|2915.99|36
1651757840000|2022-05-05 13:37:20|2924.1|2916.4|2923.24|2915.54|2925.4|2917.7|2923.24|2915.54|34
1651757850000|2022-05-05 13:37:30|2923.27|2915.57|2923.47|2915.77|2924.1|2916.4|2923.27|2915.57|35
1651757860000|2022-05-05 13:37:40|2923.42|2915.72|2921.35|2913.65|2923.44|2915.74|2921.35|2913.65|37
1651757870000|2022-05-05 13:37:50|2921.4|2913.7|2919.88|2912.18|2921.42|2913.72|2919.78|2912.08|35
1651757880000|2022-05-05 13:38:00|2919.87|2912.17|2921.71|2914.01|2921.71|2914.01|2919.71|2912.01|36
1651757890000|2022-05-05 13:38:10|2921.38|2913.68|2921.35|2913.65|2921.76|2914.06|2921.01|2913.31|38
1651757900000|2022-05-05 13:38:20|2921.33|2913.63|2921.36|2913.66|2921.36|2913.66|2921.07|2913.37|37
1651757910000|2022-05-05 13:38:30|2921.3|2913.6|2921.41|2913.71|2921.68|2913.98|2921.3|2913.6|37
1651757920000|2022-05-05 13:38:40|2921.42|2913.72|2921.19|2913.49|2921.44|2913.74|2920.85|2913.15|35
1651757930000|2022-05-05 13:38:50|2921.32|2913.62|2919.65|2911.95|2921.32|2913.62|2919.51|2911.81|38
1651757940000|2022-05-05 13:39:00|2919.7|2912|2920.41|2912.71|2921.19|2913.49|2919.69|2911.99|38
1651757950000|2022-05-05 13:39:10|2920.36|2912.66|2920.47|2912.77|2921.08|2913.38|2920|2912.3|37
1651757960000|2022-05-05 13:39:20|2920.46|2912.76|2919.6|2911.9|2920.57|2912.87|2919.6|2911.9|36
1651757970000|2022-05-05 13:39:30|2919.59|2911.89|2919.49|2911.79|2920.22|2912.52|2919.37|2911.67|35
1651757980000|2022-05-05 13:39:40|2919.46|2911.76|2919|2911.3|2919.51|2911.81|2917.36|2909.66|36
1651757990000|2022-05-05 13:39:50|2918.86|2911.16|2918.5|2910.8|2919.06|2911.36|2918.38|2910.68|40
1651758000000|2022-05-05 13:40:00|2918.39|2910.69|2918.72|2911.02|2919.03|2911.33|2918.23|2910.53|29
1651758010000|2022-05-05 13:40:10|2918.73|2911.03|2919.57|2911.87|2919.57|2911.87|2918.42|2910.72|33
1651758020000|2022-05-05 13:40:20|2919.62|2911.92|2917.67|2909.97|2919.65|2911.95|2917.48|2909.78|36
1651758030000|2022-05-05 13:40:30|2917.8|2910.1|2918.8|2911.1|2918.8|2911.1|2917.74|2910.04|31
1651758040000|2022-05-05 13:40:40|2918.73|2911.03|2919.64|2911.94|2919.64|2911.94|2918.4|2910.7|31
1651758050000|2022-05-05 13:40:50|2919.67|2911.97|2918.65|2910.95|2919.69|2911.99|2918.47|2910.77|34
1651758060000|2022-05-05 13:41:00|2918.66|2910.96|2918.72|2911.02|2918.85|2911.15|2918.33|2910.63|34
1651758070000|2022-05-05 13:41:10|2918.64|2910.94|2919.79|2912.09|2919.83|2912.13|2918.53|2910.83|32
1651758080000|2022-05-05 13:41:20|2919.71|2912.01|2920.25|2912.55|2920.89|2913.19|2919.5|2911.8|36
1651758090000|2022-05-05 13:41:30|2920.15|2912.45|2922.6|2914.9|2923.29|2915.59|2920.14|2912.44|37
1651758100000|2022-05-05 13:41:40|2922.58|2914.88|2920.87|2913.17|2922.68|2914.98|2920.87|2913.17|35
1651758110000|2022-05-05 13:41:50|2920.86|2913.16|2920.91|2913.21|2920.96|2913.26|2920.39|2912.69|36
1651758120000|2022-05-05 13:42:00|2920.83|2913.13|2921.15|2913.45|2921.23|2913.53|2920.68|2912.98|37
1651758130000|2022-05-05 13:42:10|2921.02|2913.32|2919.93|2912.23|2921.12|2913.42|2919.48|2911.78|35
1651758140000|2022-05-05 13:42:20|2919.84|2912.14|2920.54|2912.84|2920.65|2912.95|2919.84|2912.14|36
1651758150000|2022-05-05 13:42:30|2920.3|2912.6|2919.77|2912.07|2920.3|2912.6|2919.32|2911.62|33
1651758160000|2022-05-05 13:42:40|2919.85|2912.15|2919.04|2911.34|2920.4|2912.7|2918.76|2911.06|37
1651758170000|2022-05-05 13:42:50|2918.89|2911.19|2917.7|2910|2918.96|2911.26|2917.7|2910|32
1651758180000|2022-05-05 13:43:00|2917.93|2910.23|2918.7|2911|2919.17|2911.47|2917.67|2909.97|32
1651758190000|2022-05-05 13:43:10|2918.61|2910.91|2918.05|2910.35|2919.34|2911.64|2918.01|2910.31|35
1651758200000|2022-05-05 13:43:20|2918.04|2910.34|2917.76|2910.06|2918.49|2910.79|2917.76|2910.06|33
1651758210000|2022-05-05 13:43:30|2917.77|2910.07|2917.89|2910.19|2918.13|2910.43|2917.09|2909.39|31
1651758220000|2022-05-05 13:43:40|2917.92|2910.22|2917.69|2909.99|2918.04|2910.34|2917.69|2909.99|31
1651758230000|2022-05-05 13:43:50|2917.88|2910.18|2917.77|2910.07|2918.04|2910.34|2917.6|2909.9|28
1651758240000|2022-05-05 13:44:00|2917.88|2910.18|2917.67|2909.97|2918.03|2910.33|2917.21|2909.51|37
1651758250000|2022-05-05 13:44:10|2917.68|2909.98|2916.6|2908.9|2917.97|2910.27|2915.73|2908.03|34
1651758260000|2022-05-05 13:44:20|2916.26|2908.56|2916.04|2908.34|2916.6|2908.9|2915.56|2907.86|35
1651758270000|2022-05-05 13:44:30|2915.88|2908.18|2915.26|2907.56|2916.04|2908.34|2914.64|2906.94|30
1651758280000|2022-05-05 13:44:40|2915.78|2908.08|2914.98|2907.28|2915.78|2908.08|2914.65|2906.95|34
1651758290000|2022-05-05 13:44:50|2915.2|2907.5|2915.07|2907.37|2916|2908.3|2914.71|2907.01|37
1651758300000|2022-05-05 13:45:00|2915.52|2907.82|2915.71|2908.01|2915.86|2908.16|2915.35|2907.65|34
1651758310000|2022-05-05 13:45:10|2915.72|2908.02|2915.62|2907.92|2915.83|2908.13|2915.62|2907.92|33
1651758320000|2022-05-05 13:45:20|2915.65|2907.95|2916.57|2908.87|2916.78|2909.08|2915.59|2907.89|34
1651758330000|2022-05-05 13:45:30|2916.44|2908.74|2916.35|2908.65|2916.53|2908.83|2915.81|2908.11|30
1651758340000|2022-05-05 13:45:40|2916.22|2908.52|2914.68|2906.98|2916.26|2908.56|2914.68|2906.98|36
1651758350000|2022-05-05 13:45:50|2914.64|2906.94|2913.55|2905.85|2914.73|2907.03|2913.47|2905.77|35
1651758360000|2022-05-05 13:46:00|2914.49|2906.79|2917.58|2909.88|2918.09|2910.39|2913.56|2905.86|37
1651758370000|2022-05-05 13:46:10|2917.65|2909.95|2916.44|2908.74|2917.65|2909.95|2916.28|2908.58|27
1651758380000|2022-05-05 13:46:20|2916.41|2908.71|2916.66|2908.96|2917.44|2909.74|2916.37|2908.67|31
1651758390000|2022-05-05 13:46:30|2916.67|2908.97|2913.85|2906.15|2917.36|2909.66|2913.85|2906.15|39
1651758400000|2022-05-05 13:46:40|2913.86|2906.16|2912.21|2904.51|2913.86|2906.16|2912.17|2904.47|33
1651758410000|2022-05-05 13:46:50|2912.37|2904.67|2912.6|2904.9|2913.28|2905.58|2912.34|2904.64|34
1651758420000|2022-05-05 13:47:00|2912.64|2904.94|2912.56|2904.86|2913.07|2905.37|2912.14|2904.44|33
1651758430000|2022-05-05 13:47:10|2912.59|2904.89|2912.79|2905.09|2913.11|2905.41|2912.59|2904.89|32
1651758440000|2022-05-05 13:47:20|2912.8|2905.1|2912.87|2905.17|2913.1|2905.4|2912.76|2905.06|32
1651758450000|2022-05-05 13:47:30|2912.85|2905.15|2913.04|2905.34|2913.53|2905.83|2912.85|2905.15|28
1651758460000|2022-05-05 13:47:40|2912.9|2905.2|2912.51|2904.81|2912.97|2905.27|2912.49|2904.79|30
1651758470000|2022-05-05 13:47:50|2912.5|2904.8|2913.07|2905.37|2913.25|2905.55|2912.5|2904.8|35
1651758480000|2022-05-05 13:48:00|2913.03|2905.33|2911.63|2903.93|2913.04|2905.34|2911.63|2903.93|36
1651758490000|2022-05-05 13:48:10|2911.88|2904.18|2911.81|2904.11|2911.96|2904.26|2911.49|2903.79|35
1651758500000|2022-05-05 13:48:20|2911.85|2904.15|2911.27|2903.57|2911.93|2904.23|2911.27|2903.57|35
1651758510000|2022-05-05 13:48:30|2911.24|2903.54|2910.59|2902.89|2911.63|2903.93|2909.88|2902.18|34
1651758520000|2022-05-05 13:48:40|2910.5|2902.8|2910.45|2902.75|2910.7|2903|2910|2902.3|39
1651758530000|2022-05-05 13:48:50|2910.57|2902.87|2910.68|2902.98|2911.13|2903.43|2910.5|2902.8|34
1651758540000|2022-05-05 13:49:00|2910.83|2903.13|2910.24|2902.54|2910.83|2903.13|2909.63|2901.93|37
1651758550000|2022-05-05 13:49:10|2910.28|2902.58|2909.63|2901.93|2910.4|2902.7|2909.51|2901.81|36
1651758560000|2022-05-05 13:49:20|2909.6|2901.9|2909.2|2901.5|2909.76|2902.06|2909.17|2901.47|33
1651758570000|2022-05-05 13:49:30|2909.21|2901.51|2908.45|2900.75|2909.23|2901.53|2908.4|2900.7|30
1651758580000|2022-05-05 13:49:40|2908.33|2900.63|2908.28|2900.58|2908.61|2900.91|2907.9|2900.2|33
1651758590000|2022-05-05 13:49:50|2908.32|2900.62|2907.01|2899.31|2908.43|2900.73|2906.78|2899.08|37
1651758600000|2022-05-05 13:50:00|2906.76|2899.06|2906.25|2898.55|2906.83|2899.13|2906.17|2898.47|37
1651758610000|2022-05-05 13:50:10|2906.22|2898.52|2907.29|2899.59|2907.32|2899.62|2905.62|2897.92|38
1651758620000|2022-05-05 13:50:20|2907.52|2899.82|2906.08|2898.38|2907.55|2899.85|2906.06|2898.36|35
1651758630000|2022-05-05 13:50:30|2906.11|2898.41|2907|2899.3|2907|2899.3|2905.63|2897.93|33
1651758640000|2022-05-05 13:50:40|2906.75|2899.05|2907.09|2899.39|2907.17|2899.47|2906.54|2898.84|38
1651758650000|2022-05-05 13:50:50|2906.97|2899.27|2905.97|2898.27|2907.11|2899.41|2905.86|2898.16|37
1651758660000|2022-05-05 13:51:00|2905.99|2898.29|2906.65|2898.95|2906.65|2898.95|2905.68|2897.98|32
1651758670000|2022-05-05 13:51:10|2906.36|2898.66|2908.38|2900.68|2908.38|2900.68|2906.3|2898.6|37
1651758680000|2022-05-05 13:51:20|2908.36|2900.66|2907.98|2900.28|2908.37|2900.67|2907.71|2900.01|35
1651758690000|2022-05-05 13:51:30|2907.87|2900.17|2907.2|2899.5|2908.25|2900.55|2906.83|2899.13|36
1651758700000|2022-05-05 13:51:40|2907.22|2899.52|2906.93|2899.23|2907.22|2899.52|2906.41|2898.71|32
1651758710000|2022-05-05 13:51:50|2906.92|2899.22|2907.43|2899.73|2907.67|2899.97|2906.92|2899.22|34
1651758720000|2022-05-05 13:52:00|2907.53|2899.83|2909.24|2901.54|2909.54|2901.84|2907.53|2899.83|38
1651758730000|2022-05-05 13:52:10|2908.95|2901.25|2907.89|2900.19|2909.11|2901.41|2907.89|2900.19|36
1651758740000|2022-05-05 13:52:20|2907.88|2900.18|2907.4|2899.7|2907.88|2900.18|2907.25|2899.55|29
1651758750000|2022-05-05 13:52:30|2907.27|2899.57|2907.13|2899.43|2907.53|2899.83|2907.09|2899.39|31
1651758760000|2022-05-05 13:52:40|2907.1|2899.4|2906.67|2898.97|2907.1|2899.4|2906.55|2898.85|22
1651758770000|2022-05-05 13:52:50|2906.55|2898.85|2909.02|2901.32|2909.02|2901.32|2906.35|2898.65|35
1651758780000|2022-05-05 13:53:00|2909.06|2901.36|2906.93|2899.23|2909.1|2901.4|2906.93|2899.23|27
1651758790000|2022-05-05 13:53:10|2907.03|2899.33|2905.87|2898.17|2907.03|2899.33|2905.63|2897.93|30
1651758800000|2022-05-05 13:53:20|2906.33|2898.63|2906.23|2898.53|2906.81|2899.11|2906.09|2898.39|28
1651758810000|2022-05-05 13:53:30|2906.02|2898.32|2906.17|2898.47|2906.72|2899.02|2906.02|2898.32|28
1651758820000|2022-05-05 13:53:40|2906.43|2898.73|2905.42|2897.72|2906.63|2898.93|2905.22|2897.52|28
1651758830000|2022-05-05 13:53:50|2905.21|2897.51|2905.02|2897.32|2905.57|2897.87|2905.02|2897.32|32
1651758840000|2022-05-05 13:54:00|2905.16|2897.46|2904.85|2897.15|2905.4|2897.7|2904.62|2896.92|36
1651758850000|2022-05-05 13:54:10|2904.63|2896.93|2906.56|2898.86|2906.64|2898.94|2904.63|2896.93|34
1651758860000|2022-05-05 13:54:20|2906.08|2898.38|2904.93|2897.23|2907.13|2899.43|2904.93|2897.23|34
1651758870000|2022-05-05 13:54:30|2904.91|2897.21|2904.55|2896.85|2905.48|2897.78|2903.97|2896.27|33
1651758880000|2022-05-05 13:54:40|2904.45|2896.75|2904.53|2896.83|2904.78|2897.08|2904.36|2896.66|30
1651758890000|2022-05-05 13:54:50|2904.49|2896.79|2903.7|2896|2904.53|2896.83|2903.42|2895.72|29
1651758900000|2022-05-05 13:55:00|2903.67|2895.97|2905.46|2897.76|2905.46|2897.76|2903.67|2895.97|32
1651758910000|2022-05-05 13:55:10|2905.12|2897.42|2904.6|2896.9|2905.28|2897.58|2904.35|2896.65|34
1651758920000|2022-05-05 13:55:20|2904.53|2896.83|2904.06|2896.36|2904.76|2897.06|2903.66|2895.96|30
1651758930000|2022-05-05 13:55:30|2903.67|2895.97|2903.56|2895.86|2904.28|2896.58|2903.56|2895.86|35
1651758940000|2022-05-05 13:55:40|2903.81|2896.11|2903.79|2896.09|2903.86|2896.16|2903.12|2895.42|28
1651758950000|2022-05-05 13:55:50|2903.57|2895.87|2903.3|2895.6|2903.59|2895.89|2902.27|2894.57|27
1651758960000|2022-05-05 13:56:00|2903.59|2895.89|2902.26|2894.56|2903.61|2895.91|2902.26|2894.56|23
1651758970000|2022-05-05 13:56:10|2902.01|2894.31|2902.41|2894.71|2902.49|2894.79|2902.01|2894.31|19
1651758980000|2022-05-05 13:56:20|2902|2894.3|2900.47|2892.77|2902.09|2894.39|2900.43|2892.73|33
1651758990000|2022-05-05 13:56:30|2900.46|2892.76|2900.24|2892.54|2901.14|2893.44|2900.24|2892.54|35
1651759000000|2022-05-05 13:56:40|2900.25|2892.55|2899.68|2891.98|2901.16|2893.46|2899.07|2891.37|34
1651759010000|2022-05-05 13:56:50|2899.12|2891.42|2899.26|2891.56|2899.98|2892.28|2898.33|2890.63|32
1651759020000|2022-05-05 13:57:00|2899.15|2891.45|2899.06|2891.36|2900.16|2892.46|2898.95|2891.25|36
1651759030000|2022-05-05 13:57:10|2898.96|2891.26|2898.86|2891.16|2899.83|2892.13|2898.15|2890.45|35
1651759040000|2022-05-05 13:57:20|2898.4|2890.7|2897.76|2890.06|2899.28|2891.58|2897.52|2889.82|37
1651759050000|2022-05-05 13:57:30|2897.97|2890.27|2898.09|2890.39|2898.58|2890.88|2897.71|2890.01|34
1651759060000|2022-05-05 13:57:40|2897.92|2890.22|2897.22|2889.52|2897.92|2890.22|2896.85|2889.15|30
1651759070000|2022-05-05 13:57:50|2896.9|2889.2|2897.27|2889.57|2897.52|2889.82|2896.62|2888.92|33
1651759080000|2022-05-05 13:58:00|2897.35|2889.65|2897.16|2889.46|2897.96|2890.26|2896.87|2889.17|36
1651759090000|2022-05-05 13:58:10|2897.15|2889.45|2897.96|2890.26|2898.07|2890.37|2896.99|2889.29|33
1651759100000|2022-05-05 13:58:20|2897.92|2890.22|2898.39|2890.69|2898.52|2890.82|2896.96|2889.26|33
1651759110000|2022-05-05 13:58:30|2896.98|2889.28|2896.07|2888.37|2898.3|2890.6|2896|2888.3|34
1651759120000|2022-05-05 13:58:40|2896.04|2888.34|2899.54|2891.84|2899.92|2892.22|2896.04|2888.34|32
1651759130000|2022-05-05 13:58:50|2898.91|2891.21|2898.75|2891.05|2899.22|2891.52|2898.22|2890.52|39
1651759140000|2022-05-05 13:59:00|2898.76|2891.06|2896.18|2888.48|2898.81|2891.11|2896.1|2888.4|35
1651759150000|2022-05-05 13:59:10|2896.21|2888.51|2898.38|2890.68|2898.45|2890.75|2895.47|2887.77|38
1651759160000|2022-05-05 13:59:20|2898.19|2890.49|2898.08|2890.38|2899.03|2891.33|2896.16|2888.46|37
1651759170000|2022-05-05 13:59:30|2898.1|2890.4|2898.07|2890.37|2899.08|2891.38|2897.89|2890.19|35
1651759180000|2022-05-05 13:59:40|2898.08|2890.38|2899.01|2891.31|2900.62|2892.92|2897.85|2890.15|38
1651759190000|2022-05-05 13:59:50|2898.15|2890.45|2897.93|2890.23|2899.04|2891.34|2897.93|2890.23|32
1651759200000|2022-05-05 14:00:00|2897.92|2890.22|2896.52|2888.82|2897.92|2890.22|2895.63|2887.93|39
1651759210000|2022-05-05 14:00:10|2896.33|2888.63|2895.32|2887.62|2896.58|2888.88|2894.95|2887.25|27
1651759220000|2022-05-05 14:00:20|2895.16|2887.46|2899.19|2891.49|2899.19|2891.49|2894.14|2886.44|37
1651759230000|2022-05-05 14:00:30|2899.09|2891.39|2898.29|2890.59|2899.15|2891.45|2897.76|2890.06|39
1651759240000|2022-05-05 14:00:40|2898.28|2890.58|2898.48|2890.78|2898.88|2891.18|2898.12|2890.42|36
1651759250000|2022-05-05 14:00:50|2898.36|2890.66|2898.73|2891.03|2898.99|2891.29|2897.49|2889.79|34
1651759260000|2022-05-05 14:01:00|2898.9|2891.2|2898.77|2891.07|2898.9|2891.2|2897.69|2889.99|36
1651759270000|2022-05-05 14:01:10|2898.82|2891.12|2899.68|2891.98|2899.68|2891.98|2898.65|2890.95|32
1651759280000|2022-05-05 14:01:20|2899.81|2892.11|2903.63|2895.93|2903.63|2895.93|2899.35|2891.65|39
1651759290000|2022-05-05 14:01:30|2903.67|2895.97|2904.6|2896.9|2904.81|2897.11|2903.25|2895.55|37
1651759300000|2022-05-05 14:01:40|2904.61|2896.91|2906.1|2898.4|2906.1|2898.4|2904.58|2896.88|37
1651759310000|2022-05-05 14:01:50|2905.37|2897.67|2903.48|2895.78|2906.13|2898.43|2903.42|2895.72|37
1651759320000|2022-05-05 14:02:00|2903.2|2895.5|2902.09|2894.39|2903.2|2895.5|2901.23|2893.53|38
1651759330000|2022-05-05 14:02:10|2902.14|2894.44|2901.78|2894.08|2903.66|2895.96|2901.64|2893.94|36
1651759340000|2022-05-05 14:02:20|2901.81|2894.11|2900.94|2893.24|2902.68|2894.98|2900.19|2892.49|34
1651759350000|2022-05-05 14:02:30|2900.96|2893.26|2899.83|2892.13|2901.62|2893.92|2899.55|2891.85|33
1651759360000|2022-05-05 14:02:40|2899.79|2892.09|2899.83|2892.13|2900.11|2892.41|2899.4|2891.7|32
1651759370000|2022-05-05 14:02:50|2899.54|2891.84|2900.15|2892.45|2900.57|2892.87|2899.54|2891.84|35
1651759380000|2022-05-05 14:03:00|2900.17|2892.47|2899.78|2892.08|2900.64|2892.94|2898.91|2891.21|34
1651759390000|2022-05-05 14:03:10|2899.14|2891.44|2898.65|2890.95|2900.3|2892.6|2898.59|2890.89|35
1651759400000|2022-05-05 14:03:20|2898.57|2890.87|2898.44|2890.74|2899.32|2891.62|2897.92|2890.22|31
1651759410000|2022-05-05 14:03:30|2898.26|2890.56|2897.8|2890.1|2898.41|2890.71|2897.41|2889.71|35
1651759420000|2022-05-05 14:03:40|2897.91|2890.21|2900.33|2892.63|2900.6|2892.9|2897.48|2889.78|37
1651759430000|2022-05-05 14:03:50|2900.31|2892.61|2900.7|2893|2900.7|2893|2898.49|2890.79|36
1651759440000|2022-05-05 14:04:00|2900.1|2892.4|2899|2891.3|2900.69|2892.99|2897.9|2890.2|37
1651759450000|2022-05-05 14:04:10|2898.25|2890.55|2893.3|2885.6|2899.08|2891.38|2893.11|2885.41|39
1651759460000|2022-05-05 14:04:20|2893.02|2885.32|2892.01|2884.31|2893.03|2885.33|2892.01|2884.31|39
1651759470000|2022-05-05 14:04:30|2891.96|2884.26|2889.9|2882.2|2891.96|2884.26|2889.42|2881.72|39
1651759480000|2022-05-05 14:04:40|2889.67|2881.97|2888.57|2880.87|2890.79|2883.09|2888.57|2880.87|36
1651759490000|2022-05-05 14:04:50|2888.55|2880.85|2887.7|2880|2888.74|2881.04|2887.7|2880|34
1651759500000|2022-05-05 14:05:00|2887.82|2880.12|2888.79|2881.09|2889.61|2881.91|2887.29|2879.59|39
1651759510000|2022-05-05 14:05:10|2888.81|2881.11|2887.17|2879.47|2889.62|2881.92|2887.04|2879.34|39
1651759520000|2022-05-05 14:05:20|2887.21|2879.51|2885.46|2877.76|2887.33|2879.63|2885.34|2877.64|37
1651759530000|2022-05-05 14:05:30|2885.51|2877.81|2884.36|2876.66|2886.36|2878.66|2884.3|2876.6|38
1651759540000|2022-05-05 14:05:40|2884.12|2876.42|2881.53|2873.83|2884.12|2876.42|2880.26|2872.56|38
1651759550000|2022-05-05 14:05:50|2881.34|2873.64|2882.79|2875.09|2884.08|2876.38|2881.34|2873.64|38
1651759560000|2022-05-05 14:06:00|2882.75|2875.05|2881.08|2873.38|2883.62|2875.92|2881.08|2873.38|38
1651759570000|2022-05-05 14:06:10|2881.02|2873.32|2882.53|2874.83|2883.91|2876.21|2880.57|2872.87|40
1651759580000|2022-05-05 14:06:20|2882.02|2874.32|2883.2|2875.5|2883.2|2875.5|2881.6|2873.9|40
1651759590000|2022-05-05 14:06:30|2882.19|2874.49|2884.01|2876.31|2884.21|2876.51|2882.19|2874.49|38
1651759600000|2022-05-05 14:06:40|2883.96|2876.26|2886.46|2878.76|2886.46|2878.76|2883.38|2875.68|38
1651759610000|2022-05-05 14:06:50|2886.19|2878.49|2886.39|2878.69|2886.76|2879.06|2885.36|2877.66|39
1651759620000|2022-05-05 14:07:00|2886.13|2878.43|2885.07|2877.37|2886.35|2878.65|2884.4|2876.7|39
1651759630000|2022-05-05 14:07:10|2884.67|2876.97|2884.26|2876.56|2885.77|2878.07|2883.94|2876.24|38
1651759640000|2022-05-05 14:07:20|2884.25|2876.55|2881.82|2874.12|2884.25|2876.55|2880.67|2872.97|39
1651759650000|2022-05-05 14:07:30|2882.03|2874.33|2881.35|2873.65|2882.97|2875.27|2881.34|2873.64|35
1651759660000|2022-05-05 14:07:40|2881.33|2873.63|2879.8|2872.1|2881.33|2873.63|2879.8|2872.1|26
1651759670000|2022-05-05 14:07:50|2879.76|2872.06|2879.86|2872.16|2879.86|2872.16|2878.21|2870.51|35
1651759680000|2022-05-05 14:08:00|2879.87|2872.17|2878.03|2870.33|2880.02|2872.32|2877.65|2869.95|34
1651759690000|2022-05-05 14:08:10|2878.25|2870.55|2879.93|2872.23|2879.93|2872.23|2877.47|2869.77|33
1651759700000|2022-05-05 14:08:20|2879.74|2872.04|2879.35|2871.65|2879.97|2872.27|2878.28|2870.58|35
1651759710000|2022-05-05 14:08:30|2879.93|2872.23|2879.7|2872|2879.96|2872.26|2879.13|2871.43|39
1651759720000|2022-05-05 14:08:40|2879.81|2872.11|2878.27|2870.57|2879.81|2872.11|2877.56|2869.86|36
1651759730000|2022-05-05 14:08:50|2878.46|2870.76|2878.95|2871.25|2879.82|2872.12|2878.33|2870.63|39
1651759740000|2022-05-05 14:09:00|2878.61|2870.91|2880.95|2873.25|2880.95|2873.25|2878.59|2870.89|40
1651759750000|2022-05-05 14:09:10|2881.34|2873.64|2881.56|2873.86|2882.17|2874.47|2880.28|2872.58|36
1651759760000|2022-05-05 14:09:20|2881.48|2873.78|2881.58|2873.88|2881.96|2874.26|2881.48|2873.78|33
1651759770000|2022-05-05 14:09:30|2881.6|2873.9|2882.67|2874.97|2882.67|2874.97|2880.89|2873.19|35
1651759780000|2022-05-05 14:09:40|2882.87|2875.17|2883.9|2876.2|2884.39|2876.69|2882.66|2874.96|39
1651759790000|2022-05-05 14:09:50|2883.85|2876.15|2883.79|2876.09|2883.93|2876.23|2883.24|2875.54|36
1651759800000|2022-05-05 14:10:00|2883.67|2875.97|2884.62|2876.92|2884.63|2876.93|2883.52|2875.82|36
1651759810000|2022-05-05 14:10:10|2884.71|2877.01|2886.46|2878.76|2887.27|2879.57|2884.16|2876.46|40
1651759820000|2022-05-05 14:10:20|2887.2|2879.5|2888.3|2880.6|2888.3|2880.6|2886.11|2878.41|38
1651759830000|2022-05-05 14:10:30|2888.31|2880.61|2892.39|2884.69|2892.47|2884.77|2888.02|2880.32|39
1651759840000|2022-05-05 14:10:40|2892.1|2884.4|2892.58|2884.88|2892.91|2885.21|2891.63|2883.93|39
1651759850000|2022-05-05 14:10:50|2892.23|2884.53|2892.09|2884.39|2893.08|2885.38|2891.96|2884.26|31
1651759860000|2022-05-05 14:11:00|2891.8|2884.1|2890.19|2882.49|2891.8|2884.1|2890.16|2882.46|34
1651759870000|2022-05-05 14:11:10|2890.35|2882.65|2887.77|2880.07|2890.63|2882.93|2887.77|2880.07|34
1651759880000|2022-05-05 14:11:20|2887.47|2879.77|2889.91|2882.21|2889.91|2882.21|2886.97|2879.27|37
1651759890000|2022-05-05 14:11:30|2889.79|2882.09|2890.29|2882.59|2890.38|2882.68|2889.16|2881.46|38
1651759900000|2022-05-05 14:11:40|2890.2|2882.5|2885.79|2878.09|2890.2|2882.5|2885.66|2877.96|30
1651759910000|2022-05-05 14:11:50|2885.76|2878.06|2882.31|2874.61|2886.61|2878.91|2882.31|2874.61|36
1651759920000|2022-05-05 14:12:00|2882.47|2874.77|2882.75|2875.05|2885.37|2877.67|2882.47|2874.77|39
1651759930000|2022-05-05 14:12:10|2883.02|2875.32|2883.67|2875.97|2884.17|2876.47|2882.62|2874.92|36
1651759940000|2022-05-05 14:12:20|2884.06|2876.36|2883.17|2875.47|2884.06|2876.36|2883|2875.3|35
1651759950000|2022-05-05 14:12:30|2883.41|2875.71|2882.5|2874.8|2883.5|2875.8|2882.5|2874.8|28
1651759960000|2022-05-05 14:12:40|2882.49|2874.79|2881.9|2874.2|2882.49|2874.79|2881.58|2873.88|38
1651759970000|2022-05-05 14:12:50|2882.06|2874.36|2883.19|2875.49|2883.5|2875.8|2882.05|2874.35|38
1651759980000|2022-05-05 14:13:00|2883.16|2875.46|2883.23|2875.53|2883.47|2875.77|2882.41|2874.71|37
1651759990000|2022-05-05 14:13:10|2883.19|2875.49|2884.33|2876.63|2884.56|2876.86|2882.95|2875.25|35
1651760000000|2022-05-05 14:13:20|2884.49|2876.79|2882|2874.3|2884.86|2877.16|2881.97|2874.27|39
1651760010000|2022-05-05 14:13:30|2882.02|2874.32|2882.02|2874.32|2883.42|2875.72|2881.7|2874|35
1651760020000|2022-05-05 14:13:40|2882.18|2874.48|2884|2876.3|2884.66|2876.96|2882.18|2874.48|38
1651760030000|2022-05-05 14:13:50|2883.89|2876.19|2884.64|2876.94|2885.1|2877.4|2883.89|2876.19|33
1651760040000|2022-05-05 14:14:00|2884.61|2876.91|2884.74|2877.04|2884.87|2877.17|2884.6|2876.9|30
1651760050000|2022-05-05 14:14:10|2884.73|2877.03|2886.49|2878.79|2886.73|2879.03|2884.72|2877.02|34
1651760060000|2022-05-05 14:14:20|2886.47|2878.77|2885.02|2877.32|2886.59|2878.89|2884.88|2877.18|31
1651760070000|2022-05-05 14:14:30|2885.1|2877.4|2887.67|2879.97|2887.67|2879.97|2885.1|2877.4|35
1651760080000|2022-05-05 14:14:40|2887.69|2879.99|2886.72|2879.02|2887.84|2880.14|2886.17|2878.47|39
1651760090000|2022-05-05 14:14:50|2886.77|2879.07|2887.7|2880|2888.34|2880.64|2886.57|2878.87|40
1651760100000|2022-05-05 14:15:00|2888.09|2880.39|2887.22|2879.52|2888.09|2880.39|2885.91|2878.21|39
1651760110000|2022-05-05 14:15:10|2887.24|2879.54|2888.06|2880.36|2888.06|2880.36|2887.12|2879.42|39
1651760120000|2022-05-05 14:15:20|2887.81|2880.11|2887.84|2880.14|2888.6|2880.9|2887.43|2879.73|37
1651760130000|2022-05-05 14:15:30|2887.58|2879.88|2886.83|2879.13|2887.86|2880.16|2886.83|2879.13|29
1651760140000|2022-05-05 14:15:40|2886.25|2878.55|2886.3|2878.6|2886.41|2878.71|2886.01|2878.31|35
1651760150000|2022-05-05 14:15:50|2886.25|2878.55|2886.17|2878.47|2886.35|2878.65|2885.94|2878.24|37
1651760160000|2022-05-05 14:16:00|2886.1|2878.4|2884.67|2876.97|2886.1|2878.4|2884.29|2876.59|35
1651760170000|2022-05-05 14:16:10|2884.58|2876.88|2883.89|2876.19|2884.58|2876.88|2883.73|2876.03|33
1651760180000|2022-05-05 14:16:20|2883.6|2875.9|2883.14|2875.44|2883.85|2876.15|2882.65|2874.95|29
1651760190000|2022-05-05 14:16:30|2882.92|2875.22|2882.54|2874.84|2883.11|2875.41|2882.34|2874.64|36
1651760200000|2022-05-05 14:16:40|2882.81|2875.11|2884.37|2876.67|2884.53|2876.83|2882.81|2875.11|35
1651760210000|2022-05-05 14:16:50|2884.34|2876.64|2883.13|2875.43|2884.34|2876.64|2882.88|2875.18|32
1651760220000|2022-05-05 14:17:00|2882.97|2875.27|2883.66|2875.96|2883.66|2875.96|2880.9|2873.2|39
1651760230000|2022-05-05 14:17:10|2883.5|2875.8|2885.3|2877.6|2885.84|2878.14|2883.2|2875.5|37
1651760240000|2022-05-05 14:17:20|2885.08|2877.38|2883.01|2875.31|2885.17|2877.47|2882.42|2874.72|40
1651760250000|2022-05-05 14:17:30|2883.09|2875.39|2882.66|2874.96|2883.5|2875.8|2882.66|2874.96|40
1651760260000|2022-05-05 14:17:40|2882.51|2874.81|2881.84|2874.14|2882.51|2874.81|2880.99|2873.29|39
1651760270000|2022-05-05 14:17:50|2881.83|2874.13|2880.24|2872.54|2881.87|2874.17|2880.24|2872.54|37
1651760280000|2022-05-05 14:18:00|2880.28|2872.58|2880.55|2872.85|2880.55|2872.85|2879.89|2872.19|34
1651760290000|2022-05-05 14:18:10|2880.69|2872.99|2879.71|2872.01|2880.69|2872.99|2879.59|2871.89|34
1651760300000|2022-05-05 14:18:20|2879.69|2871.99|2879.67|2871.97|2879.86|2872.16|2879.55|2871.85|35
1651760310000|2022-05-05 14:18:30|2879.68|2871.98|2878.53|2870.83|2879.87|2872.17|2878.53|2870.83|38
1651760320000|2022-05-05 14:18:40|2878.78|2871.08|2878.99|2871.29|2879.39|2871.69|2878.55|2870.85|35
1651760330000|2022-05-05 14:18:50|2878.77|2871.07|2878.59|2870.89|2878.77|2871.07|2878.41|2870.71|32
1651760340000|2022-05-05 14:19:00|2878.6|2870.9|2877.39|2869.69|2878.6|2870.9|2877.04|2869.34|37
1651760350000|2022-05-05 14:19:10|2877.51|2869.81|2880.32|2872.62|2880.32|2872.62|2876.75|2869.05|35
1651760360000|2022-05-05 14:19:20|2880.45|2872.75|2879.79|2872.09|2881.32|2873.62|2879.69|2871.99|40
1651760370000|2022-05-05 14:19:30|2879.77|2872.07|2880.56|2872.86|2881.16|2873.46|2879.77|2872.07|37
1651760380000|2022-05-05 14:19:40|2880.62|2872.92|2880.61|2872.91|2881.15|2873.45|2879.75|2872.05|34
1651760390000|2022-05-05 14:19:50|2880.54|2872.84|2881.38|2873.68|2881.39|2873.69|2880.54|2872.84|32
1651760400000|2022-05-05 14:20:00|2881.48|2873.78|2881.14|2873.44|2882.1|2874.4|2880.93|2873.23|37
1651760410000|2022-05-05 14:20:10|2881.16|2873.46|2880.49|2872.79|2881.76|2874.06|2880.49|2872.79|36
1651760420000|2022-05-05 14:20:20|2880.63|2872.93|2878.3|2870.6|2880.63|2872.93|2878.3|2870.6|35
1651760430000|2022-05-05 14:20:30|2878.34|2870.64|2877.64|2869.94|2879.25|2871.55|2877.64|2869.94|37
1651760440000|2022-05-05 14:20:40|2877.66|2869.96|2876.25|2868.55|2877.93|2870.23|2876.25|2868.55|36
1651760450000|2022-05-05 14:20:50|2876.65|2868.95|2875.6|2867.9|2876.65|2868.95|2874.47|2866.77|38
1651760460000|2022-05-05 14:21:00|2875.31|2867.61|2871.11|2863.41|2875.31|2867.61|2871.11|2863.41|36
1651760470000|2022-05-05 14:21:10|2871.79|2864.09|2871.26|2863.56|2873.77|2866.07|2870.56|2862.86|40
1651760480000|2022-05-05 14:21:20|2871.06|2863.36|2874.69|2866.99|2875|2867.3|2871.06|2863.36|40
1651760490000|2022-05-05 14:21:30|2874.26|2866.56|2873.9|2866.2|2874.73|2867.03|2873.43|2865.73|34
1651760500000|2022-05-05 14:21:40|2873.84|2866.14|2872.24|2864.54|2873.84|2866.14|2871.78|2864.08|40
1651760510000|2022-05-05 14:21:50|2871.74|2864.04|2871.84|2864.14|2872.32|2864.62|2871.43|2863.73|36
1651760520000|2022-05-05 14:22:00|2871.63|2863.93|2871.24|2863.54|2871.7|2864|2869.9|2862.2|39
1651760530000|2022-05-05 14:22:10|2871.45|2863.75|2872.83|2865.13|2873.8|2866.1|2871.45|2863.75|37
1651760540000|2022-05-05 14:22:20|2872.43|2864.73|2872.86|2865.16|2872.88|2865.18|2871.66|2863.96|34
1651760550000|2022-05-05 14:22:30|2872.99|2865.29|2873.15|2865.45|2873.88|2866.18|2872.83|2865.13|37
1651760560000|2022-05-05 14:22:40|2873.6|2865.9|2872.27|2864.57|2873.6|2865.9|2872.27|2864.57|33
1651760570000|2022-05-05 14:22:50|2872.34|2864.64|2869.41|2861.71|2872.34|2864.64|2869.37|2861.67|34
1651760580000|2022-05-05 14:23:00|2869.31|2861.61|2870.58|2862.88|2870.75|2863.05|2868.91|2861.21|38
1651760590000|2022-05-05 14:23:10|2870.56|2862.86|2868.75|2861.05|2871.13|2863.43|2868.71|2861.01|37
1651760600000|2022-05-05 14:23:20|2868.45|2860.75|2867.48|2859.78|2868.71|2861.01|2866.62|2858.92|39
1651760610000|2022-05-05 14:23:30|2866.89|2859.19|2863.33|2855.63|2866.9|2859.2|2863.11|2855.41|40
1651760620000|2022-05-05 14:23:40|2863.36|2855.66|2866.7|2859|2866.95|2859.25|2862.77|2855.07|40
1651760630000|2022-05-05 14:23:50|2866.95|2859.25|2869.46|2861.76|2869.55|2861.85|2866.73|2859.03|38
1651760640000|2022-05-05 14:24:00|2869.49|2861.79|2869.37|2861.67|2869.57|2861.87|2867.73|2860.03|38
1651760650000|2022-05-05 14:24:10|2869.62|2861.92|2869.81|2862.11|2870.12|2862.42|2868.85|2861.15|37
1651760660000|2022-05-05 14:24:20|2868.95|2861.25|2868.71|2861.01|2869.06|2861.36|2866.61|2858.91|39
1651760670000|2022-05-05 14:24:30|2868.38|2860.68|2867.87|2860.17|2868.74|2861.04|2867.68|2859.98|38
1651760680000|2022-05-05 14:24:40|2867.85|2860.15|2866.84|2859.14|2868.13|2860.43|2866.29|2858.59|36
1651760690000|2022-05-05 14:24:50|2866.38|2858.68|2867.25|2859.55|2867.64|2859.94|2865.89|2858.19|36
1651760700000|2022-05-05 14:25:00|2867.26|2859.56|2867.56|2859.86|2868.42|2860.72|2866.7|2859|37
1651760710000|2022-05-05 14:25:10|2867.68|2859.98|2868.67|2860.97|2868.67|2860.97|2866.87|2859.17|36
1651760720000|2022-05-05 14:25:20|2868.55|2860.85|2868.52|2860.82|2869.24|2861.54|2868.01|2860.31|40
1651760730000|2022-05-05 14:25:30|2868.26|2860.56|2869.6|2861.9|2870.22|2862.52|2868.26|2860.56|32
1651760740000|2022-05-05 14:25:40|2869.64|2861.94|2869.41|2861.71|2870.67|2862.97|2869.16|2861.46|33
1651760750000|2022-05-05 14:25:50|2869.5|2861.8|2869.43|2861.73|2869.62|2861.92|2869.33|2861.63|33
1651760760000|2022-05-05 14:26:00|2869.55|2861.85|2868.71|2861.01|2869.99|2862.29|2868.55|2860.85|37
1651760770000|2022-05-05 14:26:10|2868.81|2861.11|2869.85|2862.15|2870.11|2862.41|2868.5|2860.8|37
1651760780000|2022-05-05 14:26:20|2869.7|2862|2870.18|2862.48|2870.18|2862.48|2869.56|2861.86|34
1651760790000|2022-05-05 14:26:30|2870.15|2862.45|2871.92|2864.22|2871.99|2864.29|2870.05|2862.35|38
1651760800000|2022-05-05 14:26:40|2871.74|2864.04|2872.95|2865.25|2872.97|2865.27|2871.35|2863.65|37
1651760810000|2022-05-05 14:26:50|2872.9|2865.2|2874.44|2866.74|2874.44|2866.74|2872.75|2865.05|40
1651760820000|2022-05-05 14:27:00|2873.91|2866.21|2873.13|2865.43|2874.72|2867.02|2872.92|2865.22|40
1651760830000|2022-05-05 14:27:10|2873.14|2865.44|2870.89|2863.19|2873.5|2865.8|2870.89|2863.19|33
1651760840000|2022-05-05 14:27:20|2870.93|2863.23|2872.79|2865.09|2872.79|2865.09|2870.65|2862.95|39
1651760850000|2022-05-05 14:27:30|2872.75|2865.05|2871.91|2864.21|2872.75|2865.05|2871.24|2863.54|38
1651760860000|2022-05-05 14:27:40|2871.87|2864.17|2873.04|2865.34|2874.1|2866.4|2871.66|2863.96|37
1651760870000|2022-05-05 14:27:50|2872.94|2865.24|2872.51|2864.81|2873.43|2865.73|2872.51|2864.81|32
1651760880000|2022-05-05 14:28:00|2872.7|2865|2872.11|2864.41|2872.8|2865.1|2871.84|2864.14|39
1651760890000|2022-05-05 14:28:10|2872.05|2864.35|2871|2863.3|2872.54|2864.84|2871|2863.3|37
1651760900000|2022-05-05 14:28:20|2871.06|2863.36|2871.34|2863.64|2871.66|2863.96|2871|2863.3|33
1651760910000|2022-05-05 14:28:30|2871.33|2863.63|2871|2863.3|2871.34|2863.64|2870.14|2862.44|36
1651760920000|2022-05-05 14:28:40|2870.73|2863.03|2872.12|2864.42|2872.12|2864.42|2870.73|2863.03|35
1651760930000|2022-05-05 14:28:50|2872.84|2865.14|2874.97|2867.27|2875|2867.3|2872.84|2865.14|38
1651760940000|2022-05-05 14:29:00|2875.06|2867.36|2873.87|2866.17|2875.06|2867.36|2873.78|2866.08|37
1651760950000|2022-05-05 14:29:10|2873.98|2866.28|2875.02|2867.32|2875.02|2867.32|2873.86|2866.16|37
1651760960000|2022-05-05 14:29:20|2874.49|2866.79|2874.24|2866.54|2875.06|2867.36|2874.06|2866.36|36
1651760970000|2022-05-05 14:29:30|2874.71|2867.01|2872.4|2864.7|2874.71|2867.01|2872.4|2864.7|36
1651760980000|2022-05-05 14:29:40|2872.49|2864.79|2873.19|2865.49|2873.82|2866.12|2870.98|2863.28|39
1651760990000|2022-05-05 14:29:50|2873.21|2865.51|2873.25|2865.55|2873.74|2866.04|2872.92|2865.22|36
1651761000000|2022-05-05 14:30:00|2873.99|2866.29|2874.62|2866.92|2874.62|2866.92|2872.4|2864.7|40
1651761010000|2022-05-05 14:30:10|2874.16|2866.46|2874.22|2866.52|2874.73|2867.03|2873.49|2865.79|37
1651761020000|2022-05-05 14:30:20|2874.27|2866.57|2872.91|2865.21|2874.27|2866.57|2872.69|2864.99|37
1651761030000|2022-05-05 14:30:30|2872.61|2864.91|2872.86|2865.16|2873.44|2865.74|2872.13|2864.43|40
1651761040000|2022-05-05 14:30:40|2872.42|2864.72|2872.95|2865.25|2874.14|2866.44|2872.42|2864.72|39
1651761050000|2022-05-05 14:30:50|2873.06|2865.36|2872.55|2864.85|2874.1|2866.4|2872.25|2864.55|38
1651761060000|2022-05-05 14:31:00|2872.93|2865.23|2871.7|2864|2872.93|2865.23|2870.86|2863.16|37
1651761070000|2022-05-05 14:31:10|2871.39|2863.69|2871.9|2864.2|2872.05|2864.35|2870.8|2863.1|40
1651761080000|2022-05-05 14:31:20|2871.22|2863.52|2870.06|2862.36|2871.98|2864.28|2870.06|2862.36|37
1651761090000|2022-05-05 14:31:30|2870.19|2862.49|2868.68|2860.98|2870.33|2862.63|2868.49|2860.79|36
1651761100000|2022-05-05 14:31:40|2868.89|2861.19|2866.77|2859.07|2868.9|2861.2|2866.61|2858.91|35
1651761110000|2022-05-05 14:31:50|2867.26|2859.56|2869.33|2861.63|2869.95|2862.25|2867.26|2859.56|39
1651761120000|2022-05-05 14:32:00|2869.64|2861.94|2868.54|2860.84|2869.64|2861.94|2868.33|2860.63|38
1651761130000|2022-05-05 14:32:10|2868.49|2860.79|2867.33|2859.63|2868.49|2860.79|2866.77|2859.07|33
1651761140000|2022-05-05 14:32:20|2866.77|2859.07|2866.56|2858.86|2867.7|2860|2866.14|2858.44|36
1651761150000|2022-05-05 14:32:30|2866.14|2858.44|2868.05|2860.35|2868.05|2860.35|2864.57|2856.87|39
1651761160000|2022-05-05 14:32:40|2867.53|2859.83|2864.96|2857.26|2868.07|2860.37|2864.48|2856.78|35
1651761170000|2022-05-05 14:32:50|2864.95|2857.25|2865.8|2858.1|2866.47|2858.77|2864.44|2856.74|33
1651761180000|2022-05-05 14:33:00|2866.02|2858.32|2865.78|2858.08|2866.43|2858.73|2864.92|2857.22|37
1651761190000|2022-05-05 14:33:10|2865.43|2857.73|2865.19|2857.49|2865.84|2858.14|2864.53|2856.83|35
1651761200000|2022-05-05 14:33:20|2864.52|2856.82|2864.2|2856.5|2864.72|2857.02|2864.16|2856.46|32
1651761210000|2022-05-05 14:33:30|2864.22|2856.52|2864.06|2856.36|2864.31|2856.61|2863.98|2856.28|33
1651761220000|2022-05-05 14:33:40|2863.92|2856.22|2863.79|2856.09|2864.7|2857|2863.68|2855.98|36
1651761230000|2022-05-05 14:33:50|2864.14|2856.44|2864.53|2856.83|2864.64|2856.94|2863.63|2855.93|38
1651761240000|2022-05-05 14:34:00|2865.31|2857.61|2864.33|2856.63|2866.6|2858.9|2864.27|2856.57|38
1651761250000|2022-05-05 14:34:10|2864.22|2856.52|2864.26|2856.56|2865.51|2857.81|2863.96|2856.26|38
1651761260000|2022-05-05 14:34:20|2865|2857.3|2865.39|2857.69|2865.5|2857.8|2863.97|2856.27|37
1651761270000|2022-05-05 14:34:30|2865.51|2857.81|2864.37|2856.67|2865.52|2857.82|2864.33|2856.63|37
1651761280000|2022-05-05 14:34:40|2863.96|2856.26|2863.75|2856.05|2863.96|2856.26|2863.54|2855.84|26
1651761290000|2022-05-05 14:34:50|2863.79|2856.09|2862.73|2855.03|2863.85|2856.15|2861.19|2853.49|31
1651761300000|2022-05-05 14:35:00|2862.72|2855.02|2861.53|2853.83|2862.88|2855.18|2861.26|2853.56|37
1651761310000|2022-05-05 14:35:10|2861.5|2853.8|2862.41|2854.71|2862.7|2855|2861.18|2853.48|38
1651761320000|2022-05-05 14:35:20|2862.39|2854.69|2864.88|2857.18|2865.48|2857.78|2862.38|2854.68|38
1651761330000|2022-05-05 14:35:30|2864.74|2857.04|2866.97|2859.27|2867.23|2859.53|2864.74|2857.04|38
1651761340000|2022-05-05 14:35:40|2866.73|2859.03|2866.77|2859.07|2867.69|2859.99|2866.36|2858.66|35
1651761350000|2022-05-05 14:35:50|2867.08|2859.38|2867.17|2859.47|2867.4|2859.7|2866.76|2859.06|37
1651761360000|2022-05-05 14:36:00|2867.2|2859.5|2868.28|2860.58|2868.43|2860.73|2867.15|2859.45|38
1651761370000|2022-05-05 14:36:10|2868.41|2860.71|2866.59|2858.89|2868.55|2860.85|2866.59|2858.89|39
1651761380000|2022-05-05 14:36:20|2866.71|2859.01|2865.59|2857.89|2866.94|2859.24|2865.16|2857.46|37
1651761390000|2022-05-05 14:36:30|2865.58|2857.88|2865.99|2858.29|2865.99|2858.29|2864.72|2857.02|37
1651761400000|2022-05-05 14:36:40|2865.97|2858.27|2863.74|2856.04|2865.97|2858.27|2863.61|2855.91|37
1651761410000|2022-05-05 14:36:50|2863.66|2855.96|2864.04|2856.34|2864.18|2856.48|2863.13|2855.43|32
1651761420000|2022-05-05 14:37:00|2864.1|2856.4|2862.51|2854.81|2864.1|2856.4|2862.51|2854.81|32
1651761430000|2022-05-05 14:37:10|2862.31|2854.61|2860.31|2852.61|2862.34|2854.64|2859.72|2852.02|30
1651761440000|2022-05-05 14:37:20|2860.84|2853.14|2861.58|2853.88|2862.2|2854.5|2860.84|2853.14|34
1651761450000|2022-05-05 14:37:30|2861.34|2853.64|2860.88|2853.18|2861.58|2853.88|2860.66|2852.96|29
1651761460000|2022-05-05 14:37:40|2860.73|2853.03|2859.51|2851.81|2861.04|2853.34|2859.23|2851.53|19
1651761470000|2022-05-05 14:37:50|2859.56|2851.86|2860.66|2852.96|2861.86|2854.16|2859.56|2851.86|31
1651761480000|2022-05-05 14:38:00|2860.32|2852.62|2858.68|2850.98|2860.44|2852.74|2858.44|2850.74|33
1651761490000|2022-05-05 14:38:10|2858.7|2851|2859.03|2851.33|2859.43|2851.73|2858.7|2851|33
1651761500000|2022-05-05 14:38:20|2859.19|2851.49|2858.72|2851.02|2859.55|2851.85|2858.69|2850.99|37
1651761510000|2022-05-05 14:38:30|2858.6|2850.9|2858.06|2850.36|2858.89|2851.19|2856.54|2848.84|36
1651761520000|2022-05-05 14:38:40|2858.47|2850.77|2862.33|2854.63|2863.22|2855.52|2858.32|2850.62|40
1651761530000|2022-05-05 14:38:50|2862.65|2854.95|2861.51|2853.81|2862.65|2854.95|2859.5|2851.8|39
1651761540000|2022-05-05 14:39:00|2861.39|2853.69|2859.52|2851.82|2861.61|2853.91|2859.44|2851.74|39
1651761550000|2022-05-05 14:39:10|2859.27|2851.57|2859.23|2851.53|2859.61|2851.91|2858.44|2850.74|37
1651761560000|2022-05-05 14:39:20|2859.53|2851.83|2859.26|2851.56|2860.15|2852.45|2859.26|2851.56|33
1651761570000|2022-05-05 14:39:30|2859.1|2851.4|2857.64|2849.94|2859.26|2851.56|2857.39|2849.69|36
1651761580000|2022-05-05 14:39:40|2857.66|2849.96|2856.52|2848.82|2857.8|2850.1|2856.06|2848.36|33
1651761590000|2022-05-05 14:39:50|2856.17|2848.47|2857.17|2849.47|2857.44|2849.74|2855.95|2848.25|34
1651761600000|2022-05-05 14:40:00|2857.28|2849.58|2855.98|2848.28|2857.7|2850|2855.89|2848.19|38
1651761610000|2022-05-05 14:40:10|2856.06|2848.36|2855.06|2847.36|2856.82|2849.12|2854.99|2847.29|37
1651761620000|2022-05-05 14:40:20|2854.94|2847.24|2853.52|2845.82|2855.71|2848.01|2852.84|2845.14|36
1651761630000|2022-05-05 14:40:30|2853.31|2845.61|2852.18|2844.48|2853.31|2845.61|2850.16|2842.46|38
1651761640000|2022-05-05 14:40:40|2852.34|2844.64|2852.65|2844.95|2853.16|2845.46|2850.81|2843.11|38
1651761650000|2022-05-05 14:40:50|2852.89|2845.19|2853.93|2846.23|2854.33|2846.63|2852.89|2845.19|39
1651761660000|2022-05-05 14:41:00|2853.92|2846.22|2851.29|2843.59|2853.92|2846.22|2850.93|2843.23|38
1651761670000|2022-05-05 14:41:10|2851.51|2843.81|2852.5|2844.8|2854.31|2846.61|2851.51|2843.81|38
1651761680000|2022-05-05 14:41:20|2852.66|2844.96|2851.29|2843.59|2852.66|2844.96|2850.87|2843.17|34
1651761690000|2022-05-05 14:41:30|2851.24|2843.54|2848.15|2840.45|2851.4|2843.7|2847.75|2840.05|39
1651761700000|2022-05-05 14:41:40|2848.31|2840.61|2846.97|2839.27|2848.31|2840.61|2846.83|2839.13|37
1651761710000|2022-05-05 14:41:50|2847.2|2839.5|2846.07|2838.37|2847.43|2839.73|2846.07|2838.37|38
1651761720000|2022-05-05 14:42:00|2846.04|2838.34|2847.36|2839.66|2847.64|2839.94|2845.86|2838.16|37
1651761730000|2022-05-05 14:42:10|2847.43|2839.73|2847.75|2840.05|2848.48|2840.78|2847.21|2839.51|38
1651761740000|2022-05-05 14:42:20|2847.84|2840.14|2846.07|2838.37|2848.26|2840.56|2845.1|2837.4|38
1651761750000|2022-05-05 14:42:30|2846.34|2838.64|2846.14|2838.44|2846.34|2838.64|2844.96|2837.26|39
1651761760000|2022-05-05 14:42:40|2846.21|2838.51|2845.8|2838.1|2846.27|2838.57|2845.36|2837.66|31
1651761770000|2022-05-05 14:42:50|2845.69|2837.99|2844.65|2836.95|2845.7|2838|2844.45|2836.75|33
1651761780000|2022-05-05 14:43:00|2844.92|2837.22|2844.85|2837.15|2845.13|2837.43|2844.52|2836.82|38
1651761790000|2022-05-05 14:43:10|2845.33|2837.63|2846.79|2839.09|2846.88|2839.18|2845.06|2837.36|39
1651761800000|2022-05-05 14:43:20|2846.87|2839.17|2849.64|2841.94|2850.34|2842.64|2846.87|2839.17|37
1651761810000|2022-05-05 14:43:30|2850|2842.3|2851.85|2844.15|2852.14|2844.44|2849.94|2842.24|39
1651761820000|2022-05-05 14:43:40|2851.67|2843.97|2852.13|2844.43|2853.1|2845.4|2850.39|2842.69|39
1651761830000|2022-05-05 14:43:50|2852.34|2844.64|2851.96|2844.26|2852.75|2845.05|2850.39|2842.69|40
1651761840000|2022-05-05 14:44:00|2851.95|2844.25|2852.57|2844.87|2852.57|2844.87|2851.08|2843.38|35
1651761850000|2022-05-05 14:44:10|2852.84|2845.14|2852.96|2845.26|2853.12|2845.42|2851.26|2843.56|39
1651761860000|2022-05-05 14:44:20|2853.16|2845.46|2855.29|2847.59|2855.62|2847.92|2852.59|2844.89|38
1651761870000|2022-05-05 14:44:30|2855.52|2847.82|2853.37|2845.67|2856.42|2848.72|2853.37|2845.67|40
1651761880000|2022-05-05 14:44:40|2853.93|2846.23|2854.7|2847|2855.55|2847.85|2853.37|2845.67|40
1651761890000|2022-05-05 14:44:50|2854.86|2847.16|2854.65|2846.95|2855.2|2847.5|2853.68|2845.98|39
1651761900000|2022-05-05 14:45:00|2854.98|2847.28|2853.26|2845.56|2854.98|2847.28|2852.35|2844.65|38
1651761910000|2022-05-05 14:45:10|2853.51|2845.81|2854.34|2846.64|2855.32|2847.62|2853.41|2845.71|38
1651761920000|2022-05-05 14:45:20|2854.83|2847.13|2855.8|2848.1|2856.17|2848.47|2854.29|2846.59|36
1651761930000|2022-05-05 14:45:30|2856.09|2848.39|2854.98|2847.28|2856.51|2848.81|2854.98|2847.28|38
1651761940000|2022-05-05 14:45:40|2855.38|2847.68|2852.29|2844.59|2855.38|2847.68|2852.29|2844.59|32
1651761950000|2022-05-05 14:45:50|2852.27|2844.57|2852|2844.3|2852.84|2845.14|2851.76|2844.06|40
1651761960000|2022-05-05 14:46:00|2851.97|2844.27|2852.72|2845.02|2853.27|2845.57|2851.65|2843.95|36
1651761970000|2022-05-05 14:46:10|2852.76|2845.06|2850.77|2843.07|2853.04|2845.34|2850.71|2843.01|36
1651761980000|2022-05-05 14:46:20|2850.74|2843.04|2850.16|2842.46|2850.74|2843.04|2849.78|2842.08|30
1651761990000|2022-05-05 14:46:30|2850.06|2842.36|2853.18|2845.48|2853.42|2845.72|2850.06|2842.36|36
1651762000000|2022-05-05 14:46:40|2853.21|2845.51|2853.36|2845.66|2853.36|2845.66|2852.2|2844.5|34
1651762010000|2022-05-05 14:46:50|2853.46|2845.76|2852.33|2844.63|2853.46|2845.76|2851.35|2843.65|36
1651762020000|2022-05-05 14:47:00|2852.7|2845|2851.62|2843.92|2853.69|2845.99|2851.61|2843.91|39
1651762030000|2022-05-05 14:47:10|2852.23|2844.53|2849.97|2842.27|2852.35|2844.65|2849.8|2842.1|39
1651762040000|2022-05-05 14:47:20|2850.22|2842.52|2848.85|2841.15|2850.29|2842.59|2848.77|2841.07|35
1651762050000|2022-05-05 14:47:30|2848.64|2840.94|2847.76|2840.06|2848.83|2841.13|2847.65|2839.95|33
1651762060000|2022-05-05 14:47:40|2847.81|2840.11|2846.71|2839.01|2848.26|2840.56|2846.21|2838.51|34
1651762070000|2022-05-05 14:47:50|2846.82|2839.12|2846.37|2838.67|2847.54|2839.84|2846.04|2838.34|36
1651762080000|2022-05-05 14:48:00|2846.3|2838.6|2844.75|2837.05|2846.31|2838.61|2844.75|2837.05|32
1651762090000|2022-05-05 14:48:10|2844.72|2837.02|2843.6|2835.9|2844.72|2837.02|2842.77|2835.07|27
1651762100000|2022-05-05 14:48:20|2842.88|2835.18|2839.65|2831.95|2842.88|2835.18|2837.48|2829.78|38
1651762110000|2022-05-05 14:48:30|2839.8|2832.1|2838.59|2830.89|2840.82|2833.12|2838.45|2830.75|40
1651762120000|2022-05-05 14:48:40|2838.21|2830.51|2837.31|2829.61|2839.05|2831.35|2837.31|2829.61|39
1651762130000|2022-05-05 14:48:50|2837.44|2829.74|2836.34|2828.64|2837.44|2829.74|2835.95|2828.25|36
1651762140000|2022-05-05 14:49:00|2836.31|2828.61|2836.26|2828.56|2837.83|2830.13|2835.9|2828.2|38
1651762150000|2022-05-05 14:49:10|2835.85|2828.15|2836.69|2828.99|2836.84|2829.14|2834.89|2827.19|36
1651762160000|2022-05-05 14:49:20|2836.67|2828.97|2836.92|2829.22|2837.23|2829.53|2836.12|2828.42|35
1651762170000|2022-05-05 14:49:30|2837.18|2829.48|2839.14|2831.44|2839.14|2831.44|2837.18|2829.48|34
1651762180000|2022-05-05 14:49:40|2839.26|2831.56|2840.03|2832.33|2840.8|2833.1|2839.26|2831.56|36
1651762190000|2022-05-05 14:49:50|2839.48|2831.78|2839.86|2832.16|2840.19|2832.49|2839.38|2831.68|36
1651762200000|2022-05-05 14:50:00|2839.76|2832.06|2837|2829.3|2839.76|2832.06|2835.71|2828.01|40
1651762210000|2022-05-05 14:50:10|2837.17|2829.47|2837.71|2830.01|2838.29|2830.59|2836.13|2828.43|37
1651762220000|2022-05-05 14:50:20|2838.4|2830.7|2837.33|2829.63|2838.4|2830.7|2837.15|2829.45|28
1651762230000|2022-05-05 14:50:30|2837.15|2829.45|2834.74|2827.04|2837.92|2830.22|2834.69|2826.99|39
1651762240000|2022-05-05 14:50:40|2835.19|2827.49|2836.43|2828.73|2838.08|2830.38|2834.41|2826.71|38
1651762250000|2022-05-05 14:50:50|2836.93|2829.23|2837.62|2829.92|2837.85|2830.15|2836.29|2828.59|38
1651762260000|2022-05-05 14:51:00|2838.07|2830.37|2839.96|2832.26|2840.63|2832.93|2837.68|2829.98|36
1651762270000|2022-05-05 14:51:10|2839.92|2832.22|2840.88|2833.18|2840.97|2833.27|2838.81|2831.11|35
1651762280000|2022-05-05 14:51:20|2841.55|2833.85|2844.24|2836.54|2844.33|2836.63|2841.19|2833.49|37
1651762290000|2022-05-05 14:51:30|2844.66|2836.96|2840.89|2833.19|2845.32|2837.62|2840.89|2833.19|38
1651762300000|2022-05-05 14:51:40|2840.87|2833.17|2842.83|2835.13|2842.83|2835.13|2840.79|2833.09|40
1651762310000|2022-05-05 14:51:50|2842.95|2835.25|2842.5|2834.8|2843.96|2836.26|2842.5|2834.8|36
1651762320000|2022-05-05 14:52:00|2842.62|2834.92|2841.24|2833.54|2842.62|2834.92|2841.21|2833.51|34
1651762330000|2022-05-05 14:52:10|2841.18|2833.48|2841.2|2833.5|2841.3|2833.6|2839.47|2831.77|37
1651762340000|2022-05-05 14:52:20|2840.99|2833.29|2841.87|2834.17|2843.82|2836.12|2840.95|2833.25|39
1651762350000|2022-05-05 14:52:30|2841.81|2834.11|2839.85|2832.15|2841.81|2834.11|2839.85|2832.15|38
1651762360000|2022-05-05 14:52:40|2839.58|2831.88|2840.52|2832.82|2841.19|2833.49|2838.94|2831.24|39
1651762370000|2022-05-05 14:52:50|2840.31|2832.61|2839.57|2831.87|2840.31|2832.61|2838.68|2830.98|38
1651762380000|2022-05-05 14:53:00|2839.6|2831.9|2838.76|2831.06|2840.77|2833.07|2838.26|2830.56|39
1651762390000|2022-05-05 14:53:10|2839.07|2831.37|2839.55|2831.85|2840.64|2832.94|2838.68|2830.98|38
1651762400000|2022-05-05 14:53:20|2840.07|2832.37|2839.13|2831.43|2840.07|2832.37|2837.78|2830.08|36
1651762410000|2022-05-05 14:53:30|2838.85|2831.15|2840.3|2832.6|2840.62|2832.92|2838.76|2831.06|38
1651762420000|2022-05-05 14:53:40|2840.02|2832.32|2838.86|2831.16|2840.12|2832.42|2838.48|2830.78|36
1651762430000|2022-05-05 14:53:50|2839.11|2831.41|2838.7|2831|2839.55|2831.85|2838.67|2830.97|32
1651762440000|2022-05-05 14:54:00|2838.69|2830.99|2839.01|2831.31|2839.48|2831.78|2837.96|2830.26|30
1651762450000|2022-05-05 14:54:10|2838.31|2830.61|2837.64|2829.94|2838.83|2831.13|2837.64|2829.94|27
1651762460000|2022-05-05 14:54:20|2837.4|2829.7|2838.03|2830.33|2838.6|2830.9|2837.14|2829.44|29
1651762470000|2022-05-05 14:54:30|2837.39|2829.69|2837.73|2830.03|2838.7|2831|2836.78|2829.08|37
1651762480000|2022-05-05 14:54:40|2837.86|2830.16|2836.89|2829.19|2837.92|2830.22|2836.72|2829.02|36
1651762490000|2022-05-05 14:54:50|2836.87|2829.17|2836.65|2828.95|2837.52|2829.82|2836.38|2828.68|32
1651762500000|2022-05-05 14:55:00|2836.53|2828.83|2837.28|2829.58|2837.57|2829.87|2835.68|2827.98|31
1651762510000|2022-05-05 14:55:10|2837.54|2829.84|2838.65|2830.95|2838.75|2831.05|2837.13|2829.43|35
1651762520000|2022-05-05 14:55:20|2839.14|2831.44|2839.18|2831.48|2841.11|2833.41|2838.92|2831.22|39
1651762530000|2022-05-05 14:55:30|2839.08|2831.38|2839.4|2831.7|2839.4|2831.7|2838.65|2830.95|33
1651762540000|2022-05-05 14:55:40|2839.39|2831.69|2839.22|2831.52|2839.5|2831.8|2839.01|2831.31|20
1651762550000|2022-05-05 14:55:50|2839.35|2831.65|2838.92|2831.22|2839.89|2832.19|2838.92|2831.22|17
1651762560000|2022-05-05 14:56:00|2838.17|2830.47|2836.48|2828.78|2838.17|2830.47|2836.44|2828.74|33
1651762570000|2022-05-05 14:56:10|2836.39|2828.69|2835.75|2828.05|2836.56|2828.86|2835.75|2828.05|25
1651762580000|2022-05-05 14:56:20|2835.72|2828.02|2835.17|2827.47|2836.13|2828.43|2834.82|2827.12|30
1651762590000|2022-05-05 14:56:30|2835.32|2827.62|2835.49|2827.79|2835.51|2827.81|2833.26|2825.56|27
1651762600000|2022-05-05 14:56:40|2834.65|2826.95|2835.54|2827.84|2835.54|2827.84|2834.37|2826.67|30
1651762610000|2022-05-05 14:56:50|2834.67|2826.97|2832.17|2824.47|2835.15|2827.45|2832.17|2824.47|35
1651762620000|2022-05-05 14:57:00|2832.04|2824.34|2833.59|2825.89|2833.83|2826.13|2831.24|2823.54|38
1651762630000|2022-05-05 14:57:10|2833.48|2825.78|2833.15|2825.45|2833.8|2826.1|2831.12|2823.42|40
1651762640000|2022-05-05 14:57:20|2833.14|2825.44|2834.1|2826.4|2834.53|2826.83|2832.12|2824.42|40
1651762650000|2022-05-05 14:57:30|2834.12|2826.42|2832.77|2825.07|2834.86|2827.16|2832.3|2824.6|39
1651762660000|2022-05-05 14:57:40|2832.76|2825.06|2833.42|2825.72|2833.5|2825.8|2832.22|2824.52|37
1651762670000|2022-05-05 14:57:50|2832.76|2825.06|2832.19|2824.49|2833.42|2825.72|2831.1|2823.4|35
1651762680000|2022-05-05 14:58:00|2832.2|2824.5|2830.29|2822.59|2832.89|2825.19|2829.12|2821.42|40
1651762690000|2022-05-05 14:58:10|2830.31|2822.61|2831.26|2823.56|2831.4|2823.7|2829.4|2821.7|35
1651762700000|2022-05-05 14:58:20|2831.65|2823.95|2831.22|2823.52|2831.66|2823.96|2830.54|2822.84|40
1651762710000|2022-05-05 14:58:30|2831.35|2823.65|2822.39|2814.69|2831.35|2823.65|2820.01|2812.31|40
1651762720000|2022-05-05 14:58:40|2821.76|2814.06|2824.48|2816.78|2826.8|2819.1|2821.71|2814.01|39
1651762730000|2022-05-05 14:58:50|2824.93|2817.23|2826.2|2818.5|2826.2|2818.5|2824.7|2817|40
1651762740000|2022-05-05 14:59:00|2826.82|2819.12|2827.64|2819.94|2827.86|2820.16|2826.45|2818.75|40
1651762750000|2022-05-05 14:59:10|2828.09|2820.39|2830.7|2823|2831.54|2823.84|2828.09|2820.39|38
1651762760000|2022-05-05 14:59:20|2831.07|2823.37|2831.05|2823.35|2831.69|2823.99|2830.53|2822.83|38
1651762770000|2022-05-05 14:59:30|2831.01|2823.31|2831.76|2824.06|2831.98|2824.28|2830.69|2822.99|38
1651762780000|2022-05-05 14:59:40|2831.9|2824.2|2833.01|2825.31|2833.28|2825.58|2831.9|2824.2|38
1651762790000|2022-05-05 14:59:50|2833.31|2825.61|2834.11|2826.41|2834.42|2826.72|2833.31|2825.61|34
1651762800000|2022-05-05 15:00:00|2834.03|2826.33|2829.46|2821.76|2834.03|2826.33|2828.86|2821.16|39
1651762810000|2022-05-05 15:00:10|2829.41|2821.71|2829.33|2821.63|2829.41|2821.71|2827.96|2820.26|38
1651762820000|2022-05-05 15:00:20|2829.61|2821.91|2829.82|2822.12|2831.23|2823.53|2829.48|2821.78|34
1651762830000|2022-05-05 15:00:30|2829.79|2822.09|2830.1|2822.4|2830.69|2822.99|2829.78|2822.08|26
1651762840000|2022-05-05 15:00:40|2830.17|2822.47|2830.56|2822.86|2830.79|2823.09|2829.18|2821.48|39
1651762850000|2022-05-05 15:00:50|2831.25|2823.55|2833.42|2825.72|2833.42|2825.72|2830.51|2822.81|39
1651762860000|2022-05-05 15:01:00|2833.6|2825.9|2832.43|2824.73|2833.79|2826.09|2832.36|2824.66|36
1651762870000|2022-05-05 15:01:10|2832.37|2824.67|2831.56|2823.86|2832.37|2824.67|2831.02|2823.32|33
1651762880000|2022-05-05 15:01:20|2831.37|2823.67|2829.92|2822.22|2831.62|2823.92|2829.13|2821.43|35
1651762890000|2022-05-05 15:01:30|2829.84|2822.14|2828.93|2821.23|2829.91|2822.21|2828.42|2820.72|30
1651762900000|2022-05-05 15:01:40|2829.15|2821.45|2827.84|2820.14|2830.15|2822.45|2827.68|2819.98|38
1651762910000|2022-05-05 15:01:50|2827.94|2820.24|2827.86|2820.16|2828.19|2820.49|2827.83|2820.13|33
1651762920000|2022-05-05 15:02:00|2827.85|2820.15|2825.68|2817.98|2827.85|2820.15|2825.68|2817.98|29
1651762930000|2022-05-05 15:02:10|2825.42|2817.72|2822.65|2814.95|2826.11|2818.41|2821.71|2814.01|34
1651762940000|2022-05-05 15:02:20|2822.24|2814.54|2822.45|2814.75|2822.9|2815.2|2821.57|2813.87|36
1651762950000|2022-05-05 15:02:30|2822.54|2814.84|2822.38|2814.68|2822.73|2815.03|2821.22|2813.52|34
1651762960000|2022-05-05 15:02:40|2822.1|2814.4|2820.77|2813.07|2822.23|2814.53|2820.64|2812.94|31
1651762970000|2022-05-05 15:02:50|2819.82|2812.12|2820.12|2812.42|2821.14|2813.44|2819.57|2811.87|30
1651762980000|2022-05-05 15:03:00|2820.48|2812.78|2821.13|2813.43|2821.24|2813.54|2820.48|2812.78|34
1651762990000|2022-05-05 15:03:10|2820.94|2813.24|2818.98|2811.28|2820.94|2813.24|2818.95|2811.25|21
1651763000000|2022-05-05 15:03:20|2818.69|2810.99|2819.37|2811.67|2819.37|2811.67|2818.65|2810.95|36
1651763010000|2022-05-05 15:03:30|2819.65|2811.95|2819.77|2812.07|2820.61|2812.91|2818.69|2810.99|39
1651763020000|2022-05-05 15:03:40|2819.63|2811.93|2820.92|2813.22|2821.56|2813.86|2819.63|2811.93|38
1651763030000|2022-05-05 15:03:50|2820.77|2813.07|2819.72|2812.02|2821|2813.3|2819.45|2811.75|39
1651763040000|2022-05-05 15:04:00|2819.8|2812.1|2819.26|2811.56|2819.86|2812.16|2818.23|2810.53|36
1651763050000|2022-05-05 15:04:10|2819.23|2811.53|2816.67|2808.97|2819.57|2811.87|2816.6|2808.9|37
1651763060000|2022-05-05 15:04:20|2816.79|2809.09|2815.07|2807.37|2817.23|2809.53|2814.45|2806.75|38
1651763070000|2022-05-05 15:04:30|2815.29|2807.59|2816.15|2808.45|2816.16|2808.46|2813.45|2805.75|38
1651763080000|2022-05-05 15:04:40|2816.75|2809.05|2814.38|2806.68|2817.1|2809.4|2814.05|2806.35|40
1651763090000|2022-05-05 15:04:50|2814.76|2807.06|2813.19|2805.49|2814.76|2807.06|2813.16|2805.46|40
1651763100000|2022-05-05 15:05:00|2813.86|2806.16|2810.68|2802.98|2813.86|2806.16|2810.68|2802.98|40
1651763110000|2022-05-05 15:05:10|2810.45|2802.75|2810.99|2803.29|2810.99|2803.29|2808.49|2800.79|38
1651763120000|2022-05-05 15:05:20|2811.05|2803.35|2810.1|2802.4|2811.45|2803.75|2810.1|2802.4|37
1651763130000|2022-05-05 15:05:30|2810.08|2802.38|2809.72|2802.02|2810.17|2802.47|2808.88|2801.18|35
1651763140000|2022-05-05 15:05:40|2810.75|2803.05|2811.28|2803.58|2811.55|2803.85|2810.75|2803.05|36
1651763150000|2022-05-05 15:05:50|2811.44|2803.74|2812.45|2804.75|2812.45|2804.75|2810.68|2802.98|38
1651763160000|2022-05-05 15:06:00|2812.47|2804.77|2810.68|2802.98|2812.62|2804.92|2810.65|2802.95|40
1651763170000|2022-05-05 15:06:10|2810.67|2802.97|2810.45|2802.75|2810.67|2802.97|2809.72|2802.02|38
1651763180000|2022-05-05 15:06:20|2810.58|2802.88|2811.22|2803.52|2811.55|2803.85|2810.23|2802.53|40
1651763190000|2022-05-05 15:06:30|2811.26|2803.56|2806.64|2798.94|2811.33|2803.63|2806.37|2798.67|38
1651763200000|2022-05-05 15:06:40|2806.54|2798.84|2803.57|2795.87|2806.54|2798.84|2803.43|2795.73|37
1651763210000|2022-05-05 15:06:50|2803.11|2795.41|2799.41|2791.71|2803.87|2796.17|2799.41|2791.71|40
1651763220000|2022-05-05 15:07:00|2799.12|2791.42|2796.05|2788.35|2799.19|2791.49|2794.13|2786.43|40
1651763230000|2022-05-05 15:07:10|2795.85|2788.15|2794.44|2786.74|2796.36|2788.66|2794.03|2786.33|38
1651763240000|2022-05-05 15:07:20|2794.19|2786.49|2793.49|2785.79|2794.19|2786.49|2789.24|2781.54|40
1651763250000|2022-05-05 15:07:30|2793.98|2786.28|2792.12|2784.42|2794.52|2786.82|2792.08|2784.38|38
1651763260000|2022-05-05 15:07:40|2791.74|2784.04|2788.31|2780.61|2791.98|2784.28|2788.17|2780.47|40
1651763270000|2022-05-05 15:07:50|2788.04|2780.34|2782.14|2774.44|2788.04|2780.34|2782.14|2774.44|40
1651763280000|2022-05-05 15:08:00|2780.84|2773.14|2767.91|2760.21|2780.88|2773.18|2767.91|2760.21|40
1651763290000|2022-05-05 15:08:10|2767.5|2759.8|2756.65|2748.95|2767.5|2759.8|2754.38|2746.68|40
1651763300000|2022-05-05 15:08:20|2756.6|2748.9|2738.27|2730.57|2763.73|2756.03|2738.04|2730.34|40
1651763310000|2022-05-05 15:08:30|2737.77|2730.07|2750.93|2743.23|2751.1|2743.4|2737.77|2730.07|39
1651763320000|2022-05-05 15:08:40|2751.05|2743.35|2766.19|2758.49|2766.19|2758.49|2750.65|2742.95|40
1651763330000|2022-05-05 15:08:50|2765.82|2758.12|2770.6|2762.9|2772.31|2764.61|2765.25|2757.55|40
1651763340000|2022-05-05 15:09:00|2770.93|2763.23|2769.75|2762.05|2773.98|2766.28|2767.72|2760.02|40
1651763350000|2022-05-05 15:09:10|2769.81|2762.11|2766.78|2759.08|2772.44|2764.74|2765.86|2758.16|39
1651763360000|2022-05-05 15:09:20|2766.71|2759.01|2759.85|2752.15|2769.17|2761.47|2759.85|2752.15|39
1651763370000|2022-05-05 15:09:30|2759.69|2751.99|2758.61|2750.91|2759.69|2751.99|2755.21|2747.51|40
1651763380000|2022-05-05 15:09:40|2758.58|2750.88|2757|2749.3|2761.49|2753.79|2756.13|2748.43|38
1651763390000|2022-05-05 15:09:50|2757.49|2749.79|2760.5|2752.8|2761.74|2754.04|2754.92|2747.22|40
1651763400000|2022-05-05 15:10:00|2760.14|2752.44|2763.37|2755.67|2763.37|2755.67|2759.1|2751.4|40
1651763410000|2022-05-05 15:10:10|2763.02|2755.32|2765.57|2757.87|2765.91|2758.21|2761.12|2753.42|40
1651763420000|2022-05-05 15:10:20|2765.86|2758.16|2769.35|2761.65|2771.89|2764.19|2764.71|2757.01|40
1651763430000|2022-05-05 15:10:30|2769.25|2761.55|2784.79|2777.09|2786.16|2778.46|2769.25|2761.55|40
1651763440000|2022-05-05 15:10:40|2784.5|2776.8|2785.39|2777.69|2790.62|2782.92|2781.76|2774.06|40
1651763450000|2022-05-05 15:10:50|2784.98|2777.28|2784.37|2776.67|2786.82|2779.12|2781.99|2774.29|40
1651763460000|2022-05-05 15:11:00|2783.86|2776.16|2783.55|2775.85|2785.02|2777.32|2781.17|2773.47|40
1651763470000|2022-05-05 15:11:10|2783.67|2775.97|2781.1|2773.4|2783.99|2776.29|2778.47|2770.77|40
1651763480000|2022-05-05 15:11:20|2781.14|2773.44|2783.18|2775.48|2784.89|2777.19|2781.14|2773.44|40
1651763490000|2022-05-05 15:11:30|2783.17|2775.47|2782.72|2775.02|2786.57|2778.87|2782.61|2774.91|40
1651763500000|2022-05-05 15:11:40|2782.98|2775.28|2780.67|2772.97|2784.55|2776.85|2780.57|2772.87|39
1651763510000|2022-05-05 15:11:50|2780.63|2772.93|2784.42|2776.72|2785.01|2777.31|2778.46|2770.76|40
1651763520000|2022-05-05 15:12:00|2784.34|2776.64|2793.42|2785.72|2793.75|2786.05|2784.34|2776.64|39
1651763530000|2022-05-05 15:12:10|2793.19|2785.49|2789.91|2782.21|2793.19|2785.49|2786.93|2779.23|39
1651763540000|2022-05-05 15:12:20|2789.99|2782.29|2787.5|2779.8|2790.73|2783.03|2786.27|2778.57|37
1651763550000|2022-05-05 15:12:30|2787.68|2779.98|2788.44|2780.74|2790.39|2782.69|2787.68|2779.98|38
1651763560000|2022-05-05 15:12:40|2788.84|2781.14|2791.26|2783.56|2792.84|2785.14|2788.79|2781.09|40
1651763570000|2022-05-05 15:12:50|2791.51|2783.81|2787.04|2779.34|2793.57|2785.87|2787.04|2779.34|40
1651763580000|2022-05-05 15:13:00|2787.07|2779.37|2786.27|2778.57|2787.59|2779.89|2785.41|2777.71|39
1651763590000|2022-05-05 15:13:10|2786.2|2778.5|2787.46|2779.76|2788.31|2780.61|2784.32|2776.62|40
1651763600000|2022-05-05 15:13:20|2787.1|2779.4|2790.24|2782.54|2793.61|2785.91|2786.89|2779.19|39
1651763610000|2022-05-05 15:13:30|2789.93|2782.23|2787.01|2779.31|2790.06|2782.36|2787.01|2779.31|39
1651763620000|2022-05-05 15:13:40|2786.91|2779.21|2788.77|2781.07|2789.6|2781.9|2786.57|2778.87|37
1651763630000|2022-05-05 15:13:50|2789.26|2781.56|2788.18|2780.48|2791.49|2783.79|2787.71|2780.01|40
1651763640000|2022-05-05 15:14:00|2787.51|2779.81|2785.09|2777.39|2788.17|2780.47|2784.42|2776.72|36
1651763650000|2022-05-05 15:14:10|2785.24|2777.54|2783.65|2775.95|2785.86|2778.16|2783.27|2775.57|40
1651763660000|2022-05-05 15:14:20|2784.34|2776.64|2786.33|2778.63|2786.76|2779.06|2784.34|2776.64|37
1651763670000|2022-05-05 15:14:30|2786.47|2778.77|2785.53|2777.83|2786.82|2779.12|2784.89|2777.19|39
1651763680000|2022-05-05 15:14:40|2785.44|2777.74|2786.95|2779.25|2787.46|2779.76|2783.72|2776.02|39
1651763690000|2022-05-05 15:14:50|2786.91|2779.21|2786.68|2778.98|2787.34|2779.64|2785.18|2777.48|38
1651763700000|2022-05-05 15:15:00|2786.65|2778.95|2784.83|2777.13|2786.65|2778.95|2782.52|2774.82|39
1651763710000|2022-05-05 15:15:10|2785|2777.3|2784.74|2777.04|2785.07|2777.37|2784.28|2776.58|37
1651763720000|2022-05-05 15:15:20|2784.99|2777.29|2784.81|2777.11|2785.58|2777.88|2784.49|2776.79|33
1651763730000|2022-05-05 15:15:30|2784.83|2777.13|2784.45|2776.75|2784.9|2777.2|2783.62|2775.92|35
1651763740000|2022-05-05 15:15:40|2784.18|2776.48|2778.51|2770.81|2784.46|2776.76|2778.44|2770.74|37
1651763750000|2022-05-05 15:15:50|2778.39|2770.69|2777.56|2769.86|2779.14|2771.44|2776.28|2768.58|38
1651763760000|2022-05-05 15:16:00|2777.17|2769.47|2778.77|2771.07|2779.03|2771.33|2776.94|2769.24|39
1651763770000|2022-05-05 15:16:10|2778.81|2771.11|2776.69|2768.99|2779.51|2771.81|2776.01|2768.31|40
1651763780000|2022-05-05 15:16:20|2776.13|2768.43|2773.81|2766.11|2776.89|2769.19|2772.7|2765|40
1651763790000|2022-05-05 15:16:30|2773.88|2766.18|2771.81|2764.11|2774.42|2766.72|2771.8|2764.1|39
1651763800000|2022-05-05 15:16:40|2771.8|2764.1|2769.23|2761.53|2771.8|2764.1|2768.29|2760.59|35
1651763810000|2022-05-05 15:16:50|2770.44|2762.74|2772.99|2765.29|2773.3|2765.6|2769.41|2761.71|37
1651763820000|2022-05-05 15:17:00|2772.93|2765.23|2774.04|2766.34|2774.04|2766.34|2772.35|2764.65|38
1651763830000|2022-05-05 15:17:10|2774.46|2766.76|2776.73|2769.03|2779.09|2771.39|2774.46|2766.76|39
1651763840000|2022-05-05 15:17:20|2777.2|2769.5|2780.26|2772.56|2780.45|2772.75|2776.17|2768.47|40
1651763850000|2022-05-05 15:17:30|2780.06|2772.36|2782.18|2774.48|2783.97|2776.27|2779.59|2771.89|38
1651763860000|2022-05-05 15:17:40|2781.77|2774.07|2782.04|2774.34|2782.18|2774.48|2780.8|2773.1|38
1651763870000|2022-05-05 15:17:50|2782.13|2774.43|2785.77|2778.07|2785.87|2778.17|2781.91|2774.21|40
1651763880000|2022-05-05 15:18:00|2786.11|2778.41|2783.8|2776.1|2786.19|2778.49|2782.95|2775.25|39
1651763890000|2022-05-05 15:18:10|2783.94|2776.24|2786.66|2778.96|2787.04|2779.34|2783.94|2776.24|40
1651763900000|2022-05-05 15:18:20|2786.73|2779.03|2784.8|2777.1|2787.14|2779.44|2784.4|2776.7|39
1651763910000|2022-05-05 15:18:30|2784.97|2777.27|2786.26|2778.56|2788.38|2780.68|2784.84|2777.14|40
1651763920000|2022-05-05 15:18:40|2785.54|2777.84|2785.46|2777.76|2787.35|2779.65|2784.02|2776.32|39
1651763930000|2022-05-05 15:18:50|2786.25|2778.55|2788.05|2780.35|2788.83|2781.13|2786.25|2778.55|37
1651763940000|2022-05-05 15:19:00|2788.21|2780.51|2785.44|2777.74|2789.55|2781.85|2785.44|2777.74|38
1651763950000|2022-05-05 15:19:10|2785.57|2777.87|2784.16|2776.46|2785.63|2777.93|2783.07|2775.37|39
1651763960000|2022-05-05 15:19:20|2784.02|2776.32|2782.68|2774.98|2784.35|2776.65|2782.28|2774.58|39
1651763970000|2022-05-05 15:19:30|2782.84|2775.14|2782.44|2774.74|2783.28|2775.58|2780.66|2772.96|39
1651763980000|2022-05-05 15:19:40|2782.91|2775.21|2781.92|2774.22|2784.1|2776.4|2781.92|2774.22|38
1651763990000|2022-05-05 15:19:50|2782.41|2774.71|2780.3|2772.6|2782.41|2774.71|2780.3|2772.6|31
1651764000000|2022-05-05 15:20:00|2780.73|2773.03|2781.12|2773.42|2782.99|2775.29|2780.73|2773.03|39
1651764010000|2022-05-05 15:20:10|2780.89|2773.19|2776.04|2768.34|2780.89|2773.19|2775.98|2768.28|39
1651764020000|2022-05-05 15:20:20|2775.96|2768.26|2774.98|2767.28|2775.97|2768.27|2773.24|2765.54|40
1651764030000|2022-05-05 15:20:30|2775.14|2767.44|2777.97|2770.27|2778.58|2770.88|2774.83|2767.13|38
1651764040000|2022-05-05 15:20:40|2778.61|2770.91|2778.78|2771.08|2778.96|2771.26|2777.83|2770.13|39
1651764050000|2022-05-05 15:20:50|2778.84|2771.14|2774.02|2766.32|2779.21|2771.51|2773.22|2765.52|40
1651764060000|2022-05-05 15:21:00|2774.05|2766.35|2774.18|2766.48|2774.18|2766.48|2772.95|2765.25|38
1651764070000|2022-05-05 15:21:10|2774.46|2766.76|2777.76|2770.06|2777.99|2770.29|2774.46|2766.76|40
1651764080000|2022-05-05 15:21:20|2777.69|2769.99|2778.63|2770.93|2779|2771.3|2777.48|2769.78|39
1651764090000|2022-05-05 15:21:30|2778.77|2771.07|2780.32|2772.62|2780.32|2772.62|2778.75|2771.05|39
1651764100000|2022-05-05 15:21:40|2779.62|2771.92|2782.81|2775.11|2783.08|2775.38|2779.62|2771.92|39
1651764110000|2022-05-05 15:21:50|2782.56|2774.86|2780.06|2772.36|2782.56|2774.86|2779.48|2771.78|36
1651764120000|2022-05-05 15:22:00|2780.33|2772.63|2782.16|2774.46|2782.26|2774.56|2779.29|2771.59|37
1651764130000|2022-05-05 15:22:10|2782.4|2774.7|2780.89|2773.19|2782.8|2775.1|2780.38|2772.68|39
1651764140000|2022-05-05 15:22:20|2780.97|2773.27|2780.69|2772.99|2783.09|2775.39|2780.35|2772.65|40
1651764150000|2022-05-05 15:22:30|2780.8|2773.1|2779.74|2772.04|2781.93|2774.23|2779.74|2772.04|38
1651764160000|2022-05-05 15:22:40|2779.77|2772.07|2777.76|2770.06|2780.66|2772.96|2777.06|2769.36|38
1651764170000|2022-05-05 15:22:50|2778.23|2770.53|2780.14|2772.44|2780.14|2772.44|2778.14|2770.44|36
1651764180000|2022-05-05 15:23:00|2780.47|2772.77|2778.06|2770.36|2780.73|2773.03|2777.37|2769.67|35
1651764190000|2022-05-05 15:23:10|2778.17|2770.47|2777.32|2769.62|2778.43|2770.73|2777.13|2769.43|35
1651764200000|2022-05-05 15:23:20|2777.26|2769.56|2777.81|2770.11|2778.78|2771.08|2776.39|2768.69|39
1651764210000|2022-05-05 15:23:30|2777.91|2770.21|2776.74|2769.04|2778.33|2770.63|2776.74|2769.04|38
1651764220000|2022-05-05 15:23:40|2776.47|2768.77|2774.61|2766.91|2776.68|2768.98|2774.56|2766.86|38
1651764230000|2022-05-05 15:23:50|2774.9|2767.2|2774.36|2766.66|2774.92|2767.22|2772.92|2765.22|39
1651764240000|2022-05-05 15:24:00|2774.33|2766.63|2773.98|2766.28|2776.01|2768.31|2773.82|2766.12|39
1651764250000|2022-05-05 15:24:10|2774.12|2766.42|2773.38|2765.68|2774.39|2766.69|2773.19|2765.49|36
1651764260000|2022-05-05 15:24:20|2773.37|2765.67|2768.81|2761.11|2773.37|2765.67|2768.42|2760.72|38
1651764270000|2022-05-05 15:24:30|2768.69|2760.99|2768.75|2761.05|2768.75|2761.05|2767.16|2759.46|35
1651764280000|2022-05-05 15:24:40|2768.74|2761.04|2769.42|2761.72|2769.42|2761.72|2767.48|2759.78|37
1651764290000|2022-05-05 15:24:50|2769.16|2761.46|2766.31|2758.61|2769.16|2761.46|2766.31|2758.61|33
1651764300000|2022-05-05 15:25:00|2766.6|2758.9|2767.01|2759.31|2767.64|2759.94|2766.07|2758.37|36
1651764310000|2022-05-05 15:25:10|2767.07|2759.37|2766.8|2759.1|2768.96|2761.26|2766.8|2759.1|38
1651764320000|2022-05-05 15:25:20|2767.07|2759.37|2766.95|2759.25|2767.45|2759.75|2766.06|2758.36|36
1651764330000|2022-05-05 15:25:30|2766.8|2759.1|2765.21|2757.51|2767.02|2759.32|2765.14|2757.44|37
1651764340000|2022-05-05 15:25:40|2765.04|2757.34|2762.49|2754.79|2765.2|2757.5|2761.74|2754.04|39
1651764350000|2022-05-05 15:25:50|2762.16|2754.46|2757.36|2749.66|2762.16|2754.46|2757.33|2749.63|40
1651764360000|2022-05-05 15:26:00|2757.38|2749.68|2763.93|2756.23|2763.93|2756.23|2757.14|2749.44|38
1651764370000|2022-05-05 15:26:10|2764.1|2756.4|2764.56|2756.86|2766.03|2758.33|2763.9|2756.2|39
1651764380000|2022-05-05 15:26:20|2764.7|2757|2769.63|2761.93|2769.63|2761.93|2764.61|2756.91|38
1651764390000|2022-05-05 15:26:30|2769.68|2761.98|2770.7|2763|2774.3|2766.6|2769.28|2761.58|40
1651764400000|2022-05-05 15:26:40|2770.67|2762.97|2768.07|2760.37|2770.67|2762.97|2766.9|2759.2|40
1651764410000|2022-05-05 15:26:50|2768.01|2760.31|2765.1|2757.4|2769.19|2761.49|2765.1|2757.4|39
1651764420000|2022-05-05 15:27:00|2764.7|2757|2764.61|2756.91|2764.99|2757.29|2762.47|2754.77|40
1651764430000|2022-05-05 15:27:10|2765.11|2757.41|2764.82|2757.12|2766.08|2758.38|2760.16|2752.46|40
1651764440000|2022-05-05 15:27:20|2764.95|2757.25|2766.04|2758.34|2766.46|2758.76|2763.4|2755.7|39
1651764450000|2022-05-05 15:27:30|2765.65|2757.95|2764.98|2757.28|2766.48|2758.78|2764.44|2756.74|39
1651764460000|2022-05-05 15:27:40|2765.4|2757.7|2764.53|2756.83|2765.63|2757.93|2764.16|2756.46|39
1651764470000|2022-05-05 15:27:50|2764.26|2756.56|2764.98|2757.28|2765|2757.3|2763.06|2755.36|37
1651764480000|2022-05-05 15:28:00|2765.02|2757.32|2763.63|2755.93|2766.03|2758.33|2763.4|2755.7|40
1651764490000|2022-05-05 15:28:10|2763.58|2755.88|2764.36|2756.66|2765.88|2758.18|2763.58|2755.88|40
1651764500000|2022-05-05 15:28:20|2764.34|2756.64|2760.73|2753.03|2764.54|2756.84|2760.46|2752.76|37
1651764510000|2022-05-05 15:28:30|2760.87|2753.17|2760.24|2752.54|2761.52|2753.82|2759.31|2751.61|38
1651764520000|2022-05-05 15:28:40|2760.25|2752.55|2758.45|2750.75|2760.39|2752.69|2757.73|2750.03|40
1651764530000|2022-05-05 15:28:50|2758.44|2750.74|2759.25|2751.55|2759.86|2752.16|2757.73|2750.03|37
1651764540000|2022-05-05 15:29:00|2759.12|2751.42|2760.91|2753.21|2762.31|2754.61|2758.78|2751.08|35
1651764550000|2022-05-05 15:29:10|2761.1|2753.4|2760.73|2753.03|2761.57|2753.87|2759.32|2751.62|40
1651764560000|2022-05-05 15:29:20|2760.48|2752.78|2761.84|2754.14|2761.84|2754.14|2759.31|2751.61|40
1651764570000|2022-05-05 15:29:30|2761.71|2754.01|2761.57|2753.87|2762.73|2755.03|2761.35|2753.65|37
1651764580000|2022-05-05 15:29:40|2761.95|2754.25|2763.69|2755.99|2764.55|2756.85|2761.95|2754.25|38
1651764590000|2022-05-05 15:29:50|2763.48|2755.78|2765.58|2757.88|2765.99|2758.29|2763.06|2755.36|38
1651764600000|2022-05-05 15:30:00|2765.49|2757.79|2765.02|2757.32|2767.21|2759.51|2762.71|2755.01|38
1651764610000|2022-05-05 15:30:10|2765.08|2757.38|2765.05|2757.35|2765.1|2757.4|2763.58|2755.88|38
1651764620000|2022-05-05 15:30:20|2765.08|2757.38|2766.07|2758.37|2767.47|2759.77|2765.08|2757.38|39
1651764630000|2022-05-05 15:30:30|2766.08|2758.38|2764.29|2756.59|2766.1|2758.4|2763.17|2755.47|39
1651764640000|2022-05-05 15:30:40|2764.39|2756.69|2762.89|2755.19|2764.39|2756.69|2762.88|2755.18|36
1651764650000|2022-05-05 15:30:50|2762.76|2755.06|2762.89|2755.19|2763.28|2755.58|2762.73|2755.03|36
1651764660000|2022-05-05 15:31:00|2762.86|2755.16|2761.5|2753.8|2763.17|2755.47|2761.39|2753.69|32
1651764670000|2022-05-05 15:31:10|2761.64|2753.94|2764.54|2756.84|2764.54|2756.84|2761.13|2753.43|37
1651764680000|2022-05-05 15:31:20|2764.99|2757.29|2765.48|2757.78|2766.62|2758.92|2764.99|2757.29|37
1651764690000|2022-05-05 15:31:30|2765.4|2757.7|2764.11|2756.41|2765.4|2757.7|2763.46|2755.76|38
1651764700000|2022-05-05 15:31:40|2764.38|2756.68|2767.4|2759.7|2767.6|2759.9|2764.38|2756.68|39
1651764710000|2022-05-05 15:31:50|2767.7|2760|2772.75|2765.05|2772.86|2765.16|2767.7|2760|40
1651764720000|2022-05-05 15:32:00|2772.91|2765.21|2773.76|2766.06|2773.76|2766.06|2771.65|2763.95|39
1651764730000|2022-05-05 15:32:10|2773.9|2766.2|2778.59|2770.89|2779.72|2772.02|2773.84|2766.14|40
1651764740000|2022-05-05 15:32:20|2778.84|2771.14|2778.45|2770.75|2779.43|2771.73|2776.59|2768.89|40
1651764750000|2022-05-05 15:32:30|2778.55|2770.85|2772.74|2765.04|2778.69|2770.99|2771.63|2763.93|40
1651764760000|2022-05-05 15:32:40|2772.92|2765.22|2774.34|2766.64|2775.45|2767.75|2772.43|2764.73|40
1651764770000|2022-05-05 15:32:50|2774.49|2766.79|2778.86|2771.16|2779.63|2771.93|2774.49|2766.79|38
1651764780000|2022-05-05 15:33:00|2778.89|2771.19|2779.58|2771.88|2779.75|2772.05|2776.69|2768.99|40
1651764790000|2022-05-05 15:33:10|2779.6|2771.9|2779.63|2771.93|2780.69|2772.99|2777.5|2769.8|40
1651764800000|2022-05-05 15:33:20|2779.55|2771.85|2779.55|2771.85|2780.07|2772.37|2778.57|2770.87|37
1651764810000|2022-05-05 15:33:30|2779.54|2771.84|2776.22|2768.52|2779.54|2771.84|2775.74|2768.04|39
1651764820000|2022-05-05 15:33:40|2776.17|2768.47|2774.73|2767.03|2776.17|2768.47|2772.99|2765.29|37
1651764830000|2022-05-05 15:33:50|2775.25|2767.55|2774.82|2767.12|2775.59|2767.89|2774.29|2766.59|38
1651764840000|2022-05-05 15:34:00|2774.87|2767.17|2775.25|2767.55|2775.77|2768.07|2773.69|2765.99|40
1651764850000|2022-05-05 15:34:10|2775.14|2767.44|2773.93|2766.23|2775.36|2767.66|2773.81|2766.11|38
1651764860000|2022-05-05 15:34:20|2773.95|2766.25|2774.85|2767.15|2775.23|2767.53|2772.08|2764.38|40
1651764870000|2022-05-05 15:34:30|2774.89|2767.19|2773.32|2765.62|2774.89|2767.19|2773.3|2765.6|37
1651764880000|2022-05-05 15:34:40|2773.53|2765.83|2772.19|2764.49|2773.75|2766.05|2772.05|2764.35|34
1651764890000|2022-05-05 15:34:50|2772.36|2764.66|2771.5|2763.8|2773.19|2765.49|2771.5|2763.8|37
1651764900000|2022-05-05 15:35:00|2771.51|2763.81|2772.3|2764.6|2772.3|2764.6|2770.57|2762.87|36
1651764910000|2022-05-05 15:35:10|2772.61|2764.91|2773.06|2765.36|2773.06|2765.36|2771.54|2763.84|38
1651764920000|2022-05-05 15:35:20|2773.1|2765.4|2772.39|2764.69|2773.33|2765.63|2771.6|2763.9|36
1651764930000|2022-05-05 15:35:30|2772.7|2765|2774.08|2766.38|2776.49|2768.79|2771.67|2763.97|40
1651764940000|2022-05-05 15:35:40|2773.92|2766.22|2772.61|2764.91|2773.92|2766.22|2772.39|2764.69|39
1651764950000|2022-05-05 15:35:50|2772.47|2764.77|2774.36|2766.66|2774.36|2766.66|2772.31|2764.61|39
1651764960000|2022-05-05 15:36:00|2774.35|2766.65|2772.4|2764.7|2774.35|2766.65|2772.23|2764.53|39
1651764970000|2022-05-05 15:36:10|2772.55|2764.85|2774.01|2766.31|2774.08|2766.38|2771.76|2764.06|38
1651764980000|2022-05-05 15:36:20|2774.08|2766.38|2774.59|2766.89|2774.84|2767.14|2772.48|2764.78|40
1651764990000|2022-05-05 15:36:30|2774.63|2766.93|2775.37|2767.67|2775.49|2767.79|2774.63|2766.93|39
1651765000000|2022-05-05 15:36:40|2775.54|2767.84|2776.7|2769|2777.03|2769.33|2775.54|2767.84|37
1651765010000|2022-05-05 15:36:50|2776.79|2769.09|2776.02|2768.32|2777.03|2769.33|2775.44|2767.74|38
1651765020000|2022-05-05 15:37:00|2776.51|2768.81|2779.07|2771.37|2779.13|2771.43|2776.51|2768.81|39
1651765030000|2022-05-05 15:37:10|2779.29|2771.59|2779.86|2772.16|2780.78|2773.08|2778.98|2771.28|39
1651765040000|2022-05-05 15:37:20|2780.25|2772.55|2779.26|2771.56|2780.71|2773.01|2778.69|2770.99|36
1651765050000|2022-05-05 15:37:30|2778.37|2770.67|2780.42|2772.72|2781.01|2773.31|2778.37|2770.67|39
1651765060000|2022-05-05 15:37:40|2780.4|2772.7|2780.4|2772.7|2780.89|2773.19|2779.48|2771.78|37
1651765070000|2022-05-05 15:37:50|2780.65|2772.95|2781.22|2773.52|2781.22|2773.52|2780.56|2772.86|39
1651765080000|2022-05-05 15:38:00|2781.04|2773.34|2779.02|2771.32|2781.45|2773.75|2779.02|2771.32|39
1651765090000|2022-05-05 15:38:10|2779.2|2771.5|2778.35|2770.65|2779.69|2771.99|2776.8|2769.1|39
1651765100000|2022-05-05 15:38:20|2778.22|2770.52|2779.3|2771.6|2779.94|2772.24|2778.22|2770.52|38
1651765110000|2022-05-05 15:38:30|2779.16|2771.46|2779.19|2771.49|2779.77|2772.07|2778.61|2770.91|40
1651765120000|2022-05-05 15:38:40|2779.08|2771.38|2777.73|2770.03|2779.08|2771.38|2777.1|2769.4|37
1651765130000|2022-05-05 15:38:50|2777.8|2770.1|2779.81|2772.11|2779.91|2772.21|2777.65|2769.95|40
1651765140000|2022-05-05 15:39:00|2779.83|2772.13|2780.38|2772.68|2782.84|2775.14|2779.71|2772.01|39
1651765150000|2022-05-05 15:39:10|2780.34|2772.64|2779.47|2771.77|2780.34|2772.64|2778.15|2770.45|40
1651765160000|2022-05-05 15:39:20|2779.45|2771.75|2776.26|2768.56|2779.78|2772.08|2776.26|2768.56|37
1651765170000|2022-05-05 15:39:30|2776.24|2768.54|2775.22|2767.52|2777.12|2769.42|2774.83|2767.13|38
1651765180000|2022-05-05 15:39:40|2775.04|2767.34|2775.49|2767.79|2776.35|2768.65|2774.77|2767.07|39
1651765190000|2022-05-05 15:39:50|2775.62|2767.92|2773.1|2765.4|2776.09|2768.39|2772.73|2765.03|38
1651765200000|2022-05-05 15:40:00|2773.09|2765.39|2775.69|2767.99|2776.43|2768.73|2772.9|2765.2|40
1651765210000|2022-05-05 15:40:10|2775.81|2768.11|2773.35|2765.65|2776.27|2768.57|2772.75|2765.05|39
1651765220000|2022-05-05 15:40:20|2773.43|2765.73|2773.7|2766|2774|2766.3|2772.72|2765.02|37
1651765230000|2022-05-05 15:40:30|2773.34|2765.64|2773.86|2766.16|2774.42|2766.72|2772.67|2764.97|32
1651765240000|2022-05-05 15:40:40|2773.89|2766.19|2773.98|2766.28|2775.38|2767.68|2773.85|2766.15|39
1651765250000|2022-05-05 15:40:50|2774|2766.3|2773.91|2766.21|2774.3|2766.6|2773.79|2766.09|33
1651765260000|2022-05-05 15:41:00|2773.9|2766.2|2774.15|2766.45|2774.15|2766.45|2772.89|2765.19|38
1651765270000|2022-05-05 15:41:10|2774.06|2766.36|2774.58|2766.88|2774.75|2767.05|2774.06|2766.36|38
1651765280000|2022-05-05 15:41:20|2774.4|2766.7|2772.97|2765.27|2774.4|2766.7|2772.77|2765.07|24
1651765290000|2022-05-05 15:41:30|2773.23|2765.53|2773.79|2766.09|2773.79|2766.09|2772.69|2764.99|25
1651765300000|2022-05-05 15:41:40|2773.78|2766.08|2773.16|2765.46|2773.82|2766.12|2772.69|2764.99|28
1651765310000|2022-05-05 15:41:50|2773.08|2765.38|2773.31|2765.61|2773.72|2766.02|2772.81|2765.11|31
1651765320000|2022-05-05 15:42:00|2773.36|2765.66|2772.59|2764.89|2773.98|2766.28|2772.37|2764.67|38
1651765330000|2022-05-05 15:42:10|2772.68|2764.98|2773.14|2765.44|2774.2|2766.5|2771.86|2764.16|38
1651765340000|2022-05-05 15:42:20|2773.24|2765.54|2771.43|2763.73|2773.27|2765.57|2771.43|2763.73|37
1651765350000|2022-05-05 15:42:30|2771.31|2763.61|2771.17|2763.47|2771.67|2763.97|2770.05|2762.35|32
1651765360000|2022-05-05 15:42:40|2770.92|2763.22|2768.68|2760.98|2771.28|2763.58|2768.44|2760.74|37
1651765370000|2022-05-05 15:42:50|2768.62|2760.92|2767.16|2759.46|2768.86|2761.16|2766.8|2759.1|36
1651765380000|2022-05-05 15:43:00|2767.18|2759.48|2767.13|2759.43|2768.73|2761.03|2766.94|2759.24|38
1651765390000|2022-05-05 15:43:10|2766.8|2759.1|2766.5|2758.8|2767.53|2759.83|2766.09|2758.39|39
1651765400000|2022-05-05 15:43:20|2766.75|2759.05|2767.23|2759.53|2767.52|2759.82|2765.78|2758.08|38
1651765410000|2022-05-05 15:43:30|2767.3|2759.6|2765.36|2757.66|2767.46|2759.76|2765.15|2757.45|40
1651765420000|2022-05-05 15:43:40|2765.08|2757.38|2763.7|2756|2765.47|2757.77|2763.7|2756|38
1651765430000|2022-05-05 15:43:50|2764.04|2756.34|2765.12|2757.42|2765.33|2757.63|2763.74|2756.04|36
1651765440000|2022-05-05 15:44:00|2765.13|2757.43|2764.62|2756.92|2765.29|2757.59|2764.07|2756.37|36
1651765450000|2022-05-05 15:44:10|2764.51|2756.81|2764.14|2756.44|2764.89|2757.19|2763.98|2756.28|37
1651765460000|2022-05-05 15:44:20|2764.19|2756.49|2764.59|2756.89|2764.59|2756.89|2763.79|2756.09|36
1651765470000|2022-05-05 15:44:30|2764.35|2756.65|2764.38|2756.68|2764.67|2756.97|2763.92|2756.22|35
1651765480000|2022-05-05 15:44:40|2764.52|2756.82|2763.67|2755.97|2764.74|2757.04|2763.67|2755.97|35
1651765490000|2022-05-05 15:44:50|2763.78|2756.08|2763.65|2755.95|2763.92|2756.22|2763.57|2755.87|25
1651765500000|2022-05-05 15:45:00|2763.59|2755.89|2763.01|2755.31|2763.59|2755.89|2761.97|2754.27|37
1651765510000|2022-05-05 15:45:10|2763.06|2755.36|2763.28|2755.58|2763.77|2756.07|2762.92|2755.22|35
1651765520000|2022-05-05 15:45:20|2763.63|2755.93|2762.32|2754.62|2763.78|2756.08|2762.32|2754.62|35
1651765530000|2022-05-05 15:45:30|2762.38|2754.68|2762.68|2754.98|2763.41|2755.71|2761.96|2754.26|36
1651765540000|2022-05-05 15:45:40|2762.78|2755.08|2762.57|2754.87|2763.4|2755.7|2762.27|2754.57|36
1651765550000|2022-05-05 15:45:50|2762.6|2754.9|2761.92|2754.22|2763.33|2755.63|2761.46|2753.76|36
1651765560000|2022-05-05 15:46:00|2761.73|2754.03|2762.7|2755|2762.83|2755.13|2761.71|2754.01|25
1651765570000|2022-05-05 15:46:10|2761.71|2754.01|2763.65|2755.95|2763.77|2756.07|2761.71|2754.01|34
1651765580000|2022-05-05 15:46:20|2763.6|2755.9|2762.44|2754.74|2763.93|2756.23|2762.44|2754.74|32
1651765590000|2022-05-05 15:46:30|2762.23|2754.53|2762.5|2754.8|2762.69|2754.99|2762.19|2754.49|27
1651765600000|2022-05-05 15:46:40|2762.59|2754.89|2762.24|2754.54|2762.59|2754.89|2761.83|2754.13|27
1651765610000|2022-05-05 15:46:50|2762.18|2754.48|2760.71|2753.01|2762.29|2754.59|2760.71|2753.01|38
1651765620000|2022-05-05 15:47:00|2760.83|2753.13|2761.3|2753.6|2761.57|2753.87|2760.18|2752.48|37
1651765630000|2022-05-05 15:47:10|2761.47|2753.77|2760.72|2753.02|2761.47|2753.77|2759.19|2751.49|34
1651765640000|2022-05-05 15:47:20|2758.91|2751.21|2759.98|2752.28|2760.18|2752.48|2758.91|2751.21|37
1651765650000|2022-05-05 15:47:30|2759.99|2752.29|2762.78|2755.08|2762.78|2755.08|2759.23|2751.53|37
1651765660000|2022-05-05 15:47:40|2762.81|2755.11|2767.07|2759.37|2767.07|2759.37|2762.63|2754.93|36
1651765670000|2022-05-05 15:47:50|2767.03|2759.33|2768.23|2760.53|2769.53|2761.83|2767.03|2759.33|39
1651765680000|2022-05-05 15:48:00|2768.07|2760.37|2764.21|2756.51|2768.13|2760.43|2764.14|2756.44|37
1651765690000|2022-05-05 15:48:10|2763.64|2755.94|2763.31|2755.61|2763.64|2755.94|2762.47|2754.77|39
1651765700000|2022-05-05 15:48:20|2763.41|2755.71|2763.91|2756.21|2764.07|2756.37|2762.22|2754.52|37
1651765710000|2022-05-05 15:48:30|2763.92|2756.22|2762.71|2755.01|2763.92|2756.22|2761.83|2754.13|33
1651765720000|2022-05-05 15:48:40|2762.72|2755.02|2761.89|2754.19|2762.85|2755.15|2761.89|2754.19|38
1651765730000|2022-05-05 15:48:50|2761.83|2754.13|2761.68|2753.98|2763.02|2755.32|2761.3|2753.6|33
1651765740000|2022-05-05 15:49:00|2761.56|2753.86|2761.43|2753.73|2762.57|2754.87|2761.27|2753.57|32
1651765750000|2022-05-05 15:49:10|2761.11|2753.41|2761.03|2753.33|2761.26|2753.56|2760.44|2752.74|34
1651765760000|2022-05-05 15:49:20|2761.04|2753.34|2760.87|2753.17|2761.12|2753.42|2760.3|2752.6|35
1651765770000|2022-05-05 15:49:30|2761.17|2753.47|2760.52|2752.82|2761.17|2753.47|2760.06|2752.36|32
1651765780000|2022-05-05 15:49:40|2760.55|2752.85|2760.26|2752.56|2760.69|2752.99|2759.75|2752.05|37
1651765790000|2022-05-05 15:49:50|2760.4|2752.7|2759.89|2752.19|2760.53|2752.83|2759.89|2752.19|36
1651765800000|2022-05-05 15:50:00|2759.95|2752.25|2757.32|2749.62|2760.41|2752.71|2757.32|2749.62|38
1651765810000|2022-05-05 15:50:10|2757.11|2749.41|2753.76|2746.06|2757.58|2749.88|2753.64|2745.94|40
1651765820000|2022-05-05 15:50:20|2753.64|2745.94|2751.99|2744.29|2753.9|2746.2|2751.15|2743.45|39
1651765830000|2022-05-05 15:50:30|2752.13|2744.43|2749.65|2741.95|2752.13|2744.43|2749.65|2741.95|39
1651765840000|2022-05-05 15:50:40|2749.3|2741.6|2749.99|2742.29|2749.99|2742.29|2748.69|2740.99|32
1651765850000|2022-05-05 15:50:50|2750.04|2742.34|2749.47|2741.77|2750.63|2742.93|2749|2741.3|36
1651765860000|2022-05-05 15:51:00|2749.25|2741.55|2750.09|2742.39|2750.09|2742.39|2748.78|2741.08|38
1651765870000|2022-05-05 15:51:10|2750.14|2742.44|2753.86|2746.16|2753.86|2746.16|2750.14|2742.44|39
1651765880000|2022-05-05 15:51:20|2753.99|2746.29|2752.07|2744.37|2754.21|2746.51|2751.38|2743.68|38
1651765890000|2022-05-05 15:51:30|2751.83|2744.13|2751.28|2743.58|2751.83|2744.13|2749.84|2742.14|38
1651765900000|2022-05-05 15:51:40|2751.12|2743.42|2751.09|2743.39|2751.12|2743.42|2750.55|2742.85|33
1651765910000|2022-05-05 15:51:50|2751.3|2743.6|2750.53|2742.83|2751.51|2743.81|2750.14|2742.44|38
1651765920000|2022-05-05 15:52:00|2750.48|2742.78|2749.27|2741.57|2750.74|2743.04|2749.27|2741.57|37
1651765930000|2022-05-05 15:52:10|2749.2|2741.5|2744.31|2736.61|2749.2|2741.5|2744.31|2736.61|40
1651765940000|2022-05-05 15:52:20|2744.11|2736.41|2740.63|2732.93|2744.34|2736.64|2740.44|2732.74|39
1651765950000|2022-05-05 15:52:30|2740.51|2732.81|2744.53|2736.83|2745.36|2737.66|2740.49|2732.79|38
1651765960000|2022-05-05 15:52:40|2744.78|2737.08|2743.25|2735.55|2745.29|2737.59|2743.22|2735.52|39
1651765970000|2022-05-05 15:52:50|2743.15|2735.45|2741.2|2733.5|2743.29|2735.59|2741.1|2733.4|40
1651765980000|2022-05-05 15:53:00|2741.46|2733.76|2738.29|2730.59|2741.47|2733.77|2737.98|2730.28|35
1651765990000|2022-05-05 15:53:10|2738.13|2730.43|2741.39|2733.69|2741.39|2733.69|2736.97|2729.27|40
1651766000000|2022-05-05 15:53:20|2741.88|2734.18|2743.85|2736.15|2745.96|2738.26|2741.88|2734.18|40
1651766010000|2022-05-05 15:53:30|2743.58|2735.88|2742.75|2735.05|2743.58|2735.88|2739.53|2731.83|40
1651766020000|2022-05-05 15:53:40|2742.83|2735.13|2742.36|2734.66|2742.89|2735.19|2740.7|2733|36
1651766030000|2022-05-05 15:53:50|2742.41|2734.71|2742.83|2735.13|2743.22|2735.52|2741.38|2733.68|39
1651766040000|2022-05-05 15:54:00|2742.73|2735.03|2740.16|2732.46|2743.17|2735.47|2740.07|2732.37|39
1651766050000|2022-05-05 15:54:10|2740.12|2732.42|2740.87|2733.17|2740.87|2733.17|2739.42|2731.72|35
1651766060000|2022-05-05 15:54:20|2740.74|2733.04|2739.49|2731.79|2740.96|2733.26|2739.13|2731.43|37
1651766070000|2022-05-05 15:54:30|2739.44|2731.74|2737.33|2729.63|2739.44|2731.74|2737.33|2729.63|39
1651766080000|2022-05-05 15:54:40|2737.7|2730|2736.61|2728.91|2738.33|2730.63|2736.61|2728.91|38
1651766090000|2022-05-05 15:54:50|2736.9|2729.2|2736.31|2728.61|2736.95|2729.25|2735.58|2727.88|38
1651766100000|2022-05-05 15:55:00|2736.07|2728.37|2735.55|2727.85|2737.33|2729.63|2735.1|2727.4|38
1651766110000|2022-05-05 15:55:10|2735.31|2727.61|2735.73|2728.03|2736.04|2728.34|2733.39|2725.69|36
1651766120000|2022-05-05 15:55:20|2736.46|2728.76|2736.32|2728.62|2736.67|2728.97|2735.24|2727.54|39
1651766130000|2022-05-05 15:55:30|2736.34|2728.64|2739|2731.3|2739.32|2731.62|2736.34|2728.64|39
1651766140000|2022-05-05 15:55:40|2739.43|2731.73|2740.21|2732.51|2740.25|2732.55|2738.86|2731.16|40
1651766150000|2022-05-05 15:55:50|2740.3|2732.6|2739.29|2731.59|2740.55|2732.85|2738.46|2730.76|35
1651766160000|2022-05-05 15:56:00|2739.44|2731.74|2739.36|2731.66|2739.81|2732.11|2739.27|2731.57|36
1651766170000|2022-05-05 15:56:10|2739.45|2731.75|2739.81|2732.11|2741.09|2733.39|2739.45|2731.75|36
1651766180000|2022-05-05 15:56:20|2739.72|2732.02|2739.78|2732.08|2739.9|2732.2|2738.28|2730.58|33
1651766190000|2022-05-05 15:56:30|2739.81|2732.11|2737.51|2729.81|2740.09|2732.39|2737.5|2729.8|32
1651766200000|2022-05-05 15:56:40|2737.55|2729.85|2738.28|2730.58|2738.91|2731.21|2737.55|2729.85|38
1651766210000|2022-05-05 15:56:50|2738.27|2730.57|2746.1|2738.4|2746.1|2738.4|2737.93|2730.23|39
1651766220000|2022-05-05 15:57:00|2745.53|2737.83|2746.02|2738.32|2746.02|2738.32|2744|2736.3|39
1651766230000|2022-05-05 15:57:10|2746.31|2738.61|2751.56|2743.86|2752.33|2744.63|2746.31|2738.61|39
1651766240000|2022-05-05 15:57:20|2751.32|2743.62|2749.55|2741.85|2751.33|2743.63|2749.42|2741.72|40
1651766250000|2022-05-05 15:57:30|2749.67|2741.97|2748.58|2740.88|2749.67|2741.97|2748.46|2740.76|40
1651766260000|2022-05-05 15:57:40|2748.65|2740.95|2751.24|2743.54|2751.52|2743.82|2748.65|2740.95|38
1651766270000|2022-05-05 15:57:50|2751.23|2743.53|2748.23|2740.53|2751.31|2743.61|2748.23|2740.53|38
1651766280000|2022-05-05 15:58:00|2748.11|2740.41|2747.72|2740.02|2748.11|2740.41|2746.3|2738.6|39
1651766290000|2022-05-05 15:58:10|2747.7|2740|2749.13|2741.43|2749.27|2741.57|2746.76|2739.06|37
1651766300000|2022-05-05 15:58:20|2749.09|2741.39|2749.88|2742.18|2750.48|2742.78|2749.06|2741.36|38
1651766310000|2022-05-05 15:58:30|2749.94|2742.24|2750.92|2743.22|2750.93|2743.23|2749.75|2742.05|36
1651766320000|2022-05-05 15:58:40|2750.73|2743.03|2750.54|2742.84|2751.19|2743.49|2750.39|2742.69|36
1651766330000|2022-05-05 15:58:50|2750.43|2742.73|2749.57|2741.87|2750.83|2743.13|2749.44|2741.74|39
1651766340000|2022-05-05 15:59:00|2749.5|2741.8|2750.39|2742.69|2750.39|2742.69|2749.43|2741.73|37
1651766350000|2022-05-05 15:59:10|2750.38|2742.68|2749.24|2741.54|2750.38|2742.68|2749.24|2741.54|34
1651766360000|2022-05-05 15:59:20|2749.22|2741.52|2744.57|2736.87|2749.22|2741.52|2744.57|2736.87|37
1651766370000|2022-05-05 15:59:30|2744.72|2737.02|2745.94|2738.24|2746.44|2738.74|2744.72|2737.02|38
1651766380000|2022-05-05 15:59:40|2745.96|2738.26|2747.85|2740.15|2747.91|2740.21|2745.84|2738.14|39
1651766390000|2022-05-05 15:59:50|2747.87|2740.17|2746.14|2738.44|2748.28|2740.58|2745.81|2738.11|38
1651766400000|2022-05-05 16:00:00|2746.15|2738.45|2744.63|2736.93|2746.15|2738.45|2744.42|2736.72|37
1651766410000|2022-05-05 16:00:10|2745.04|2737.34|2744.78|2737.08|2745.04|2737.34|2743.11|2735.41|37
1651766420000|2022-05-05 16:00:20|2744.65|2736.95|2742.4|2734.7|2744.71|2737.01|2742.18|2734.48|35
1651766430000|2022-05-05 16:00:30|2742.44|2734.74|2741|2733.3|2742.46|2734.76|2740.1|2732.4|36
1651766440000|2022-05-05 16:00:40|2740.78|2733.08|2739.94|2732.24|2741.63|2733.93|2739.77|2732.07|37
1651766450000|2022-05-05 16:00:50|2739.95|2732.25|2740.51|2732.81|2740.98|2733.28|2739.7|2732|35
1651766460000|2022-05-05 16:01:00|2740.67|2732.97|2736.89|2729.19|2740.78|2733.08|2736.63|2728.93|35
1651766470000|2022-05-05 16:01:10|2736.84|2729.14|2737.05|2729.35|2737.67|2729.97|2736.33|2728.63|34
1651766480000|2022-05-05 16:01:20|2737.08|2729.38|2738.69|2730.99|2739.06|2731.36|2737.08|2729.38|38
1651766490000|2022-05-05 16:01:30|2738.85|2731.15|2738.46|2730.76|2738.99|2731.29|2737.44|2729.74|34
1651766500000|2022-05-05 16:01:40|2738.47|2730.77|2738.25|2730.55|2739.16|2731.46|2738.25|2730.55|37
1651766510000|2022-05-05 16:01:50|2738.06|2730.36|2737.18|2729.48|2738.06|2730.36|2736.73|2729.03|32
1651766520000|2022-05-05 16:02:00|2737.14|2729.44|2737.19|2729.49|2737.19|2729.49|2735.31|2727.61|36
1651766530000|2022-05-05 16:02:10|2737.17|2729.47|2735.73|2728.03|2737.5|2729.8|2734.98|2727.28|40
1651766540000|2022-05-05 16:02:20|2735.34|2727.64|2737.32|2729.62|2737.9|2730.2|2735.29|2727.59|39
1651766550000|2022-05-05 16:02:30|2737.34|2729.64|2739.48|2731.78|2739.93|2732.23|2736.63|2728.93|37
1651766560000|2022-05-05 16:02:40|2739.56|2731.86|2740.14|2732.44|2740.59|2732.89|2739.38|2731.68|39
1651766570000|2022-05-05 16:02:50|2740.41|2732.71|2741.32|2733.62|2743.72|2736.02|2740.41|2732.71|36
1651766580000|2022-05-05 16:03:00|2741.37|2733.67|2745.21|2737.51|2745.21|2737.51|2741.3|2733.6|39
1651766590000|2022-05-05 16:03:10|2745.3|2737.6|2745.15|2737.45|2746.49|2738.79|2744.89|2737.19|38
1651766600000|2022-05-05 16:03:20|2745.08|2737.38|2749.19|2741.49|2749.19|2741.49|2744.39|2736.69|39
1651766610000|2022-05-05 16:03:30|2749.27|2741.57|2745.47|2737.77|2750.27|2742.57|2745.37|2737.67|39
1651766620000|2022-05-05 16:03:40|2745.52|2737.82|2748.3|2740.6|2748.63|2740.93|2745.25|2737.55|39
1651766630000|2022-05-05 16:03:50|2748.28|2740.58|2751.01|2743.31|2751.01|2743.31|2748.17|2740.47|36
1651766640000|2022-05-05 16:04:00|2750.78|2743.08|2752.28|2744.58|2752.96|2745.26|2750|2742.3|38
1651766650000|2022-05-05 16:04:10|2752.16|2744.46|2754.44|2746.74|2754.57|2746.87|2751.72|2744.02|39
1651766660000|2022-05-05 16:04:20|2753.98|2746.28|2758.71|2751.01|2761.56|2753.86|2753.81|2746.11|40
1651766670000|2022-05-05 16:04:30|2756.95|2749.25|2758.6|2750.9|2759.01|2751.31|2755.59|2747.89|40
1651766680000|2022-05-05 16:04:40|2758.69|2750.99|2757.12|2749.42|2758.69|2750.99|2756.54|2748.84|40
1651766690000|2022-05-05 16:04:50|2757.13|2749.43|2756.33|2748.63|2757.49|2749.79|2755.9|2748.2|39
1651766700000|2022-05-05 16:05:00|2756.48|2748.78|2756.62|2748.92|2756.62|2748.92|2755.24|2747.54|40
1651766710000|2022-05-05 16:05:10|2756.59|2748.89|2755.01|2747.31|2756.94|2749.24|2754.99|2747.29|38
1651766720000|2022-05-05 16:05:20|2754.66|2746.96|2754.65|2746.95|2754.66|2746.96|2752.96|2745.26|38
1651766730000|2022-05-05 16:05:30|2754.99|2747.29|2756.08|2748.38|2756.48|2748.78|2754.81|2747.11|39
1651766740000|2022-05-05 16:05:40|2756.37|2748.67|2756.67|2748.97|2756.84|2749.14|2755.95|2748.25|34
1651766750000|2022-05-05 16:05:50|2756.76|2749.06|2756.07|2748.37|2757.27|2749.57|2755.87|2748.17|31
1651766760000|2022-05-05 16:06:00|2756.19|2748.49|2756.54|2748.84|2756.74|2749.04|2755.52|2747.82|33
1651766770000|2022-05-05 16:06:10|2755.67|2747.97|2754.21|2746.51|2755.67|2747.97|2752.97|2745.27|40
1651766780000|2022-05-05 16:06:20|2754.24|2746.54|2752.75|2745.05|2754.24|2746.54|2752.66|2744.96|35
1651766790000|2022-05-05 16:06:30|2752.68|2744.98|2753.92|2746.22|2754.96|2747.26|2752.68|2744.98|38
1651766800000|2022-05-05 16:06:40|2753.96|2746.26|2754.59|2746.89|2755.31|2747.61|2753.95|2746.25|38
1651766810000|2022-05-05 16:06:50|2754.35|2746.65|2752.8|2745.1|2754.35|2746.65|2752.69|2744.99|35
1651766820000|2022-05-05 16:07:00|2752.86|2745.16|2749.43|2741.73|2753.07|2745.37|2749.43|2741.73|40
1651766830000|2022-05-05 16:07:10|2749.34|2741.64|2748.6|2740.9|2749.34|2741.64|2746.91|2739.21|38
1651766840000|2022-05-05 16:07:20|2748.54|2740.84|2744.3|2736.6|2749.25|2741.55|2744.13|2736.43|38
1651766850000|2022-05-05 16:07:30|2744.25|2736.55|2744.35|2736.65|2745.08|2737.38|2743.82|2736.12|36
1651766860000|2022-05-05 16:07:40|2744.25|2736.55|2744.18|2736.48|2746.15|2738.45|2744.18|2736.48|37
1651766870000|2022-05-05 16:07:50|2744.12|2736.42|2744.63|2736.93|2745.37|2737.67|2744.12|2736.42|36
1651766880000|2022-05-05 16:08:00|2744.69|2736.99|2744.56|2736.86|2744.95|2737.25|2743.57|2735.87|36
1651766890000|2022-05-05 16:08:10|2744.53|2736.83|2743.22|2735.52|2744.63|2736.93|2743.22|2735.52|38
1651766900000|2022-05-05 16:08:20|2743.04|2735.34|2742.05|2734.35|2743.61|2735.91|2741.53|2733.83|37
1651766910000|2022-05-05 16:08:30|2741.84|2734.14|2740.77|2733.07|2741.84|2734.14|2739.65|2731.95|38
1651766920000|2022-05-05 16:08:40|2740.78|2733.08|2740.96|2733.26|2742.37|2734.67|2740.61|2732.91|36
1651766930000|2022-05-05 16:08:50|2741.02|2733.32|2740.3|2732.6|2741.06|2733.36|2740.11|2732.41|36
1651766940000|2022-05-05 16:09:00|2740.04|2732.34|2739.36|2731.66|2740.04|2732.34|2738.55|2730.85|39
1651766950000|2022-05-05 16:09:10|2739.45|2731.75|2739.75|2732.05|2740.65|2732.95|2738.64|2730.94|40
1651766960000|2022-05-05 16:09:20|2739.79|2732.09|2739.53|2731.83|2740.3|2732.6|2738.73|2731.03|38
1651766970000|2022-05-05 16:09:30|2739.54|2731.84|2739.49|2731.79|2739.64|2731.94|2738.73|2731.03|38
1651766980000|2022-05-05 16:09:40|2739.55|2731.85|2741.24|2733.54|2741.96|2734.26|2739.55|2731.85|38
1651766990000|2022-05-05 16:09:50|2741.33|2733.63|2740.34|2732.64|2741.33|2733.63|2740.23|2732.53|39
1651767000000|2022-05-05 16:10:00|2740.33|2732.63|2738.32|2730.62|2740.33|2732.63|2737.92|2730.22|36
1651767010000|2022-05-05 16:10:10|2738.79|2731.09|2738.63|2730.93|2739.53|2731.83|2738.4|2730.7|39
1651767020000|2022-05-05 16:10:20|2738.57|2730.87|2740|2732.3|2741.08|2733.38|2738.53|2730.83|39
1651767030000|2022-05-05 16:10:30|2740.18|2732.48|2739.3|2731.6|2740.49|2732.79|2738.69|2730.99|36
1651767040000|2022-05-05 16:10:40|2739.24|2731.54|2741.24|2733.54|2741.4|2733.7|2739.24|2731.54|39
1651767050000|2022-05-05 16:10:50|2741.23|2733.53|2740.52|2732.82|2741.26|2733.56|2740.28|2732.58|37
1651767060000|2022-05-05 16:11:00|2740.56|2732.86|2739.51|2731.81|2740.82|2733.12|2738.96|2731.26|35
1651767070000|2022-05-05 16:11:10|2739.54|2731.84|2739.91|2732.21|2741.08|2733.38|2739.23|2731.53|37
1651767080000|2022-05-05 16:11:20|2739.88|2732.18|2740.09|2732.39|2740.3|2732.6|2739.78|2732.08|37
1651767090000|2022-05-05 16:11:30|2740.08|2732.38|2739.69|2731.99|2740.32|2732.62|2739.21|2731.51|38
1651767100000|2022-05-05 16:11:40|2739.61|2731.91|2737.61|2729.91|2739.61|2731.91|2737.1|2729.4|37
1651767110000|2022-05-05 16:11:50|2737.62|2729.92|2733.2|2725.5|2737.84|2730.14|2732.86|2725.16|40
1651767120000|2022-05-05 16:12:00|2733.48|2725.78|2734.73|2727.03|2735.04|2727.34|2733.35|2725.65|38
1651767130000|2022-05-05 16:12:10|2734.78|2727.08|2735|2727.3|2735.15|2727.45|2734.26|2726.56|37
1651767140000|2022-05-05 16:12:20|2734.92|2727.22|2736.32|2728.62|2736.77|2729.07|2734.92|2727.22|39
1651767150000|2022-05-05 16:12:30|2736.31|2728.61|2736.37|2728.67|2736.42|2728.72|2735.68|2727.98|33
1651767160000|2022-05-05 16:12:40|2736.6|2728.9|2740.25|2732.55|2740.27|2732.57|2736.38|2728.68|36
1651767170000|2022-05-05 16:12:50|2740.02|2732.32|2744.29|2736.59|2744.29|2736.59|2739.84|2732.14|37
1651767180000|2022-05-05 16:13:00|2744.58|2736.88|2750.54|2742.84|2750.54|2742.84|2744.28|2736.58|37
1651767190000|2022-05-05 16:13:10|2750.73|2743.03|2749.49|2741.79|2750.91|2743.21|2749.05|2741.35|40
1651767200000|2022-05-05 16:13:20|2749.93|2742.23|2750.38|2742.68|2752.19|2744.49|2749.65|2741.95|37
1651767210000|2022-05-05 16:13:30|2750.18|2742.48|2749.96|2742.26|2750.54|2742.84|2748.74|2741.04|38
1651767220000|2022-05-05 16:13:40|2750.04|2742.34|2749.34|2741.64|2750.5|2742.8|2749.19|2741.49|38
1651767230000|2022-05-05 16:13:50|2749.35|2741.65|2749.87|2742.17|2750.39|2742.69|2747.77|2740.07|37
1651767240000|2022-05-05 16:14:00|2749.56|2741.86|2749.03|2741.33|2749.87|2742.17|2748.49|2740.79|39
1651767250000|2022-05-05 16:14:10|2749.09|2741.39|2748.34|2740.64|2749.11|2741.41|2748.28|2740.58|38
1651767260000|2022-05-05 16:14:20|2748.48|2740.78|2746.81|2739.11|2748.48|2740.78|2746.34|2738.64|38
1651767270000|2022-05-05 16:14:30|2746.94|2739.24|2747.95|2740.25|2748.17|2740.47|2746.94|2739.24|38
1651767280000|2022-05-05 16:14:40|2747.87|2740.17|2749.98|2742.28|2750.35|2742.65|2747.87|2740.17|37
1651767290000|2022-05-05 16:14:50|2750.13|2742.43|2748.15|2740.45|2750.14|2742.44|2747.86|2740.16|36
1651767300000|2022-05-05 16:15:00|2748.23|2740.53|2748.12|2740.42|2749.08|2741.38|2747.67|2739.97|38
1651767310000|2022-05-05 16:15:10|2747.99|2740.29|2748.22|2740.52|2748.67|2740.97|2747.66|2739.96|35
1651767320000|2022-05-05 16:15:20|2748.18|2740.48|2746.5|2738.8|2748.7|2741|2746.41|2738.71|36
1651767330000|2022-05-05 16:15:30|2746.47|2738.77|2745.6|2737.9|2746.58|2738.88|2744.78|2737.08|38
1651767340000|2022-05-05 16:15:40|2745.85|2738.15|2748.15|2740.45|2748.33|2740.63|2745.85|2738.15|39
1651767350000|2022-05-05 16:15:50|2748.14|2740.44|2748.28|2740.58|2748.69|2740.99|2747.25|2739.55|38
1651767360000|2022-05-05 16:16:00|2748.19|2740.49|2749.72|2742.02|2750.46|2742.76|2748.17|2740.47|38
1651767370000|2022-05-05 16:16:10|2749.78|2742.08|2750.11|2742.41|2750.76|2743.06|2749.78|2742.08|38
1651767380000|2022-05-05 16:16:20|2750.12|2742.42|2754.34|2746.64|2754.34|2746.64|2749.94|2742.24|34
1651767390000|2022-05-05 16:16:30|2754.4|2746.7|2752|2744.3|2754.78|2747.08|2752|2744.3|40
1651767400000|2022-05-05 16:16:40|2751.81|2744.11|2752.91|2745.21|2753.27|2745.57|2751.46|2743.76|37
1651767410000|2022-05-05 16:16:50|2752.88|2745.18|2753.12|2745.42|2753.31|2745.61|2752.64|2744.94|35
1651767420000|2022-05-05 16:17:00|2753.19|2745.49|2751.85|2744.15|2754.04|2746.34|2751.85|2744.15|38
1651767430000|2022-05-05 16:17:10|2751.96|2744.26|2752.97|2745.27|2753.5|2745.8|2751.96|2744.26|39
1651767440000|2022-05-05 16:17:20|2752.96|2745.26|2753.49|2745.79|2754.89|2747.19|2752.9|2745.2|37
1651767450000|2022-05-05 16:17:30|2753.55|2745.85|2754|2746.3|2754.51|2746.81|2753.28|2745.58|38
1651767460000|2022-05-05 16:17:40|2753.88|2746.18|2753.88|2746.18|2754.43|2746.73|2753.5|2745.8|39
1651767470000|2022-05-05 16:17:50|2753.96|2746.26|2754.57|2746.87|2754.61|2746.91|2752.71|2745.01|38
1651767480000|2022-05-05 16:18:00|2754.53|2746.83|2753.55|2745.85|2754.53|2746.83|2753.18|2745.48|37
1651767490000|2022-05-05 16:18:10|2753.41|2745.71|2753.73|2746.03|2754.21|2746.51|2753.18|2745.48|36
1651767500000|2022-05-05 16:18:20|2753.85|2746.15|2753.37|2745.67|2754.02|2746.32|2753.11|2745.41|37
1651767510000|2022-05-05 16:18:30|2753.55|2745.85|2752.04|2744.34|2753.61|2745.91|2751.98|2744.28|38
1651767520000|2022-05-05 16:18:40|2752.07|2744.37|2754.32|2746.62|2754.35|2746.65|2752.07|2744.37|38
1651767530000|2022-05-05 16:18:50|2754.36|2746.66|2753.85|2746.15|2754.99|2747.29|2753.32|2745.62|38
1651767540000|2022-05-05 16:19:00|2753.96|2746.26|2753.16|2745.46|2754.06|2746.36|2752.98|2745.28|35
1651767550000|2022-05-05 16:19:10|2753.28|2745.58|2755.35|2747.65|2756.54|2748.84|2753.28|2745.58|38
1651767560000|2022-05-05 16:19:20|2755.16|2747.46|2754.95|2747.25|2755.16|2747.46|2754.21|2746.51|40
1651767570000|2022-05-05 16:19:30|2755.01|2747.31|2755.52|2747.82|2756.1|2748.4|2754.73|2747.03|39
1651767580000|2022-05-05 16:19:40|2755.47|2747.77|2755.45|2747.75|2756.5|2748.8|2755.44|2747.74|30
1651767590000|2022-05-05 16:19:50|2755.44|2747.74|2757.75|2750.05|2757.75|2750.05|2755.07|2747.37|38
1651767600000|2022-05-05 16:20:00|2757.48|2749.78|2758.61|2750.91|2758.78|2751.08|2757.13|2749.43|38
1651767610000|2022-05-05 16:20:10|2758.55|2750.85|2757.31|2749.61|2758.67|2750.97|2757.08|2749.38|38
1651767620000|2022-05-05 16:20:20|2757.18|2749.48|2757.65|2749.95|2757.79|2750.09|2756.97|2749.27|35
1651767630000|2022-05-05 16:20:30|2757.68|2749.98|2758.56|2750.86|2758.72|2751.02|2757.02|2749.32|37
1651767640000|2022-05-05 16:20:40|2758.57|2750.87|2759.63|2751.93|2760.19|2752.49|2758.57|2750.87|40
1651767650000|2022-05-05 16:20:50|2759.8|2752.1|2768.63|2760.93|2768.63|2760.93|2759.8|2752.1|40
1651767660000|2022-05-05 16:21:00|2769.12|2761.42|2767.73|2760.03|2772.49|2764.79|2767.73|2760.03|39
1651767670000|2022-05-05 16:21:10|2767.9|2760.2|2766.79|2759.09|2768.81|2761.11|2766.79|2759.09|40
1651767680000|2022-05-05 16:21:20|2766.72|2759.02|2765.38|2757.68|2766.74|2759.04|2765.38|2757.68|39
1651767690000|2022-05-05 16:21:30|2765.34|2757.64|2765.42|2757.72|2765.49|2757.79|2764.66|2756.96|37
1651767700000|2022-05-05 16:21:40|2765.47|2757.77|2764.35|2756.65|2765.47|2757.77|2763.99|2756.29|38
1651767710000|2022-05-05 16:21:50|2764.39|2756.69|2764.17|2756.47|2765.61|2757.91|2764.07|2756.37|37
1651767720000|2022-05-05 16:22:00|2764.15|2756.45|2764.93|2757.23|2764.95|2757.25|2763.63|2755.93|38
1651767730000|2022-05-05 16:22:10|2765.02|2757.32|2763.94|2756.24|2765.94|2758.24|2763.82|2756.12|34
1651767740000|2022-05-05 16:22:20|2763.92|2756.22|2758.96|2751.26|2763.92|2756.22|2758.96|2751.26|40
1651767750000|2022-05-05 16:22:30|2759.11|2751.41|2760.01|2752.31|2760.05|2752.35|2758.51|2750.81|39
1651767760000|2022-05-05 16:22:40|2760.05|2752.35|2758.28|2750.58|2760.73|2753.03|2757.8|2750.1|39
1651767770000|2022-05-05 16:22:50|2758.44|2750.74|2760.99|2753.29|2760.99|2753.29|2758.19|2750.49|38
1651767780000|2022-05-05 16:23:00|2761.06|2753.36|2759.29|2751.59|2761.06|2753.36|2759|2751.3|37
1651767790000|2022-05-05 16:23:10|2759.61|2751.91|2760.89|2753.19|2760.89|2753.19|2758.87|2751.17|34
1651767800000|2022-05-05 16:23:20|2760.76|2753.06|2759.38|2751.68|2761.89|2754.19|2759.38|2751.68|37
1651767810000|2022-05-05 16:23:30|2759.35|2751.65|2760.23|2752.53|2760.34|2752.64|2759.22|2751.52|32
1651767820000|2022-05-05 16:23:40|2760|2752.3|2761.18|2753.48|2761.2|2753.5|2759.84|2752.14|38
1651767830000|2022-05-05 16:23:50|2761.17|2753.47|2760.86|2753.16|2761.66|2753.96|2760.84|2753.14|32
1651767840000|2022-05-05 16:24:00|2760.91|2753.21|2760.71|2753.01|2761.1|2753.4|2760.09|2752.39|36
1651767850000|2022-05-05 16:24:10|2760.72|2753.02|2759.69|2751.99|2761.53|2753.83|2759.55|2751.85|34
1651767860000|2022-05-05 16:24:20|2759.74|2752.04|2759.77|2752.07|2759.84|2752.14|2759.13|2751.43|37
1651767870000|2022-05-05 16:24:30|2759.76|2752.06|2759.13|2751.43|2760.55|2752.85|2758.95|2751.25|35
1651767880000|2022-05-05 16:24:40|2759.2|2751.5|2758.2|2750.5|2759.35|2751.65|2757.49|2749.79|37
1651767890000|2022-05-05 16:24:50|2757.97|2750.27|2758.87|2751.17|2758.89|2751.19|2757.87|2750.17|34
1651767900000|2022-05-05 16:25:00|2758.9|2751.2|2758.03|2750.33|2760.83|2753.13|2757.9|2750.2|37
1651767910000|2022-05-05 16:25:10|2758.09|2750.39|2756.29|2748.59|2758.15|2750.45|2755.17|2747.47|37
1651767920000|2022-05-05 16:25:20|2756.3|2748.6|2755.8|2748.1|2757.1|2749.4|2755.8|2748.1|38
1651767930000|2022-05-05 16:25:30|2755.73|2748.03|2755.83|2748.13|2756.01|2748.31|2755.57|2747.87|29
1651767940000|2022-05-05 16:25:40|2755.79|2748.09|2755.79|2748.09|2756.18|2748.48|2755.47|2747.77|37
1651767950000|2022-05-05 16:25:50|2755.82|2748.12|2759.44|2751.74|2759.49|2751.79|2755.82|2748.12|36
1651767960000|2022-05-05 16:26:00|2759.75|2752.05|2761.87|2754.17|2761.87|2754.17|2759.44|2751.74|37
1651767970000|2022-05-05 16:26:10|2761.96|2754.26|2758.72|2751.02|2762.06|2754.36|2758.72|2751.02|40
1651767980000|2022-05-05 16:26:20|2758.9|2751.2|2758.14|2750.44|2758.9|2751.2|2757.79|2750.09|39
1651767990000|2022-05-05 16:26:30|2758.1|2750.4|2758.44|2750.74|2758.82|2751.12|2758.1|2750.4|36
1651768000000|2022-05-05 16:26:40|2758.55|2750.85|2759.23|2751.53|2759.23|2751.53|2757.41|2749.71|35
1651768010000|2022-05-05 16:26:50|2759.29|2751.59|2759.4|2751.7|2761.3|2753.6|2759.29|2751.59|36
1651768020000|2022-05-05 16:27:00|2759.38|2751.68|2760.38|2752.68|2760.45|2752.75|2758.96|2751.26|38
1651768030000|2022-05-05 16:27:10|2759.78|2752.08|2761.41|2753.71|2761.5|2753.8|2758.99|2751.29|40
1651768040000|2022-05-05 16:27:20|2761.59|2753.89|2762.08|2754.38|2763.49|2755.79|2761.59|2753.89|39
1651768050000|2022-05-05 16:27:30|2761.82|2754.12|2761.34|2753.64|2762.66|2754.96|2761.34|2753.64|36
1651768060000|2022-05-05 16:27:40|2761.05|2753.35|2760.96|2753.26|2761.48|2753.78|2760.55|2752.85|35
1651768070000|2022-05-05 16:27:50|2760.92|2753.22|2762.35|2754.65|2762.44|2754.74|2760.49|2752.79|38
1651768080000|2022-05-05 16:28:00|2762.41|2754.71|2763.54|2755.84|2763.74|2756.04|2762.41|2754.71|38
1651768090000|2022-05-05 16:28:10|2763.48|2755.78|2765.96|2758.26|2765.97|2758.27|2763.3|2755.6|36
1651768100000|2022-05-05 16:28:20|2766|2758.3|2765.82|2758.12|2766.18|2758.48|2765.03|2757.33|40
1651768110000|2022-05-05 16:28:30|2765.81|2758.11|2767.42|2759.72|2768.07|2760.37|2765.79|2758.09|37
1651768120000|2022-05-05 16:28:40|2767.51|2759.81|2766.33|2758.63|2767.53|2759.83|2766.33|2758.63|34
1651768130000|2022-05-05 16:28:50|2766.24|2758.54|2764.54|2756.84|2766.46|2758.76|2764.54|2756.84|39
1651768140000|2022-05-05 16:29:00|2764.71|2757.01|2766.31|2758.61|2766.41|2758.71|2764.71|2757.01|36
1651768150000|2022-05-05 16:29:10|2766.2|2758.5|2764.85|2757.15|2766.2|2758.5|2764.85|2757.15|39
1651768160000|2022-05-05 16:29:20|2764.83|2757.13|2761.61|2753.91|2764.88|2757.18|2761.24|2753.54|36
1651768170000|2022-05-05 16:29:30|2761.64|2753.94|2761.98|2754.28|2762.17|2754.47|2761.53|2753.83|35
1651768180000|2022-05-05 16:29:40|2762.04|2754.34|2762.8|2755.1|2762.91|2755.21|2761.67|2753.97|39
1651768190000|2022-05-05 16:29:50|2762.81|2755.11|2762.18|2754.48|2762.81|2755.11|2762.06|2754.36|33
1651768200000|2022-05-05 16:30:00|2762.3|2754.6|2760.5|2752.8|2762.3|2754.6|2760.32|2752.62|35
1651768210000|2022-05-05 16:30:10|2760.35|2752.65|2760.52|2752.82|2760.76|2753.06|2760.21|2752.51|33
1651768220000|2022-05-05 16:30:20|2760.48|2752.78|2762.42|2754.72|2762.42|2754.72|2760.43|2752.73|34
1651768230000|2022-05-05 16:30:30|2762.47|2754.77|2761.4|2753.7|2763.07|2755.37|2761.3|2753.6|38
1651768240000|2022-05-05 16:30:40|2761.44|2753.74|2761.64|2753.94|2761.64|2753.94|2760.65|2752.95|37
1651768250000|2022-05-05 16:30:50|2761.76|2754.06|2761.49|2753.79|2762.14|2754.44|2761.14|2753.44|36
1651768260000|2022-05-05 16:31:00|2761.65|2753.95|2759.88|2752.18|2762.1|2754.4|2759.8|2752.1|33
1651768270000|2022-05-05 16:31:10|2759.85|2752.15|2759.71|2752.01|2760.04|2752.34|2758.86|2751.16|39
1651768280000|2022-05-05 16:31:20|2759.66|2751.96|2762.48|2754.78|2762.48|2754.78|2759.62|2751.92|39
1651768290000|2022-05-05 16:31:30|2762.49|2754.79|2762.79|2755.09|2763.07|2755.37|2762.44|2754.74|40
1651768300000|2022-05-05 16:31:40|2762.77|2755.07|2763.38|2755.68|2763.68|2755.98|2762.52|2754.82|37
1651768310000|2022-05-05 16:31:50|2763.29|2755.59|2762.72|2755.02|2763.32|2755.62|2762.16|2754.46|38
1651768320000|2022-05-05 16:32:00|2762.85|2755.15|2762.65|2754.95|2763.38|2755.68|2762.16|2754.46|38
1651768330000|2022-05-05 16:32:10|2762.6|2754.9|2762.06|2754.36|2762.67|2754.97|2762.02|2754.32|36
1651768340000|2022-05-05 16:32:20|2762.04|2754.34|2759.91|2752.21|2762.04|2754.34|2759.7|2752|36
1651768350000|2022-05-05 16:32:30|2759.72|2752.02|2758.56|2750.86|2759.75|2752.05|2758.56|2750.86|36
1651768360000|2022-05-05 16:32:40|2758.26|2750.56|2757.32|2749.62|2758.26|2750.56|2757.32|2749.62|31
1651768370000|2022-05-05 16:32:50|2757.35|2749.65|2755.46|2747.76|2757.35|2749.65|2755.21|2747.51|32
1651768380000|2022-05-05 16:33:00|2755.44|2747.74|2756.22|2748.52|2757.47|2749.77|2755.44|2747.74|38
1651768390000|2022-05-05 16:33:10|2756.21|2748.51|2755.33|2747.63|2756.21|2748.51|2755.2|2747.5|31
1651768400000|2022-05-05 16:33:20|2755.34|2747.64|2754.13|2746.43|2755.46|2747.76|2753.94|2746.24|31
1651768410000|2022-05-05 16:33:30|2753.91|2746.21|2755.09|2747.39|2755.38|2747.68|2753.91|2746.21|35
1651768420000|2022-05-05 16:33:40|2755.14|2747.44|2756.31|2748.61|2756.88|2749.18|2754.83|2747.13|38
1651768430000|2022-05-05 16:33:50|2756.37|2748.67|2755.67|2747.97|2756.44|2748.74|2754.85|2747.15|39
1651768440000|2022-05-05 16:34:00|2755.57|2747.87|2753.74|2746.04|2755.64|2747.94|2753.64|2745.94|38
1651768450000|2022-05-05 16:34:10|2753.45|2745.75|2752.26|2744.56|2753.45|2745.75|2752.18|2744.48|32
1651768460000|2022-05-05 16:34:20|2752.29|2744.59|2752.76|2745.06|2752.91|2745.21|2751.68|2743.98|36
1651768470000|2022-05-05 16:34:30|2752.94|2745.24|2752.2|2744.5|2753.06|2745.36|2752.2|2744.5|32
1651768480000|2022-05-05 16:34:40|2752.24|2744.54|2752|2744.3|2752.43|2744.73|2751.31|2743.61|29
1651768490000|2022-05-05 16:34:50|2752.44|2744.74|2751.77|2744.07|2753.22|2745.52|2751.7|2744|32
1651768500000|2022-05-05 16:35:00|2751.79|2744.09|2752.12|2744.42|2752.12|2744.42|2750.23|2742.53|34
1651768510000|2022-05-05 16:35:10|2752.14|2744.44|2750.28|2742.58|2752.17|2744.47|2750.28|2742.58|36
1651768520000|2022-05-05 16:35:20|2750.36|2742.66|2747.32|2739.62|2750.56|2742.86|2747.32|2739.62|38
1651768530000|2022-05-05 16:35:30|2747.05|2739.35|2746.94|2739.24|2748.73|2741.03|2746.86|2739.16|40
1651768540000|2022-05-05 16:35:40|2747.07|2739.37|2745.86|2738.16|2747.17|2739.47|2745.35|2737.65|37
1651768550000|2022-05-05 16:35:50|2745.71|2738.01|2747.84|2740.14|2747.84|2740.14|2745.71|2738.01|37
1651768560000|2022-05-05 16:36:00|2747.74|2740.04|2747.07|2739.37|2747.9|2740.2|2747|2739.3|39
1651768570000|2022-05-05 16:36:10|2747.03|2739.33|2745.4|2737.7|2747.03|2739.33|2745.4|2737.7|37
1651768580000|2022-05-05 16:36:20|2745.45|2737.75|2746.28|2738.58|2746.77|2739.07|2743.87|2736.17|38
1651768590000|2022-05-05 16:36:30|2746.55|2738.85|2744.61|2736.91|2746.55|2738.85|2743.88|2736.18|39
1651768600000|2022-05-05 16:36:40|2744.64|2736.94|2745.44|2737.74|2745.7|2738|2744.2|2736.5|37
1651768610000|2022-05-05 16:36:50|2745.5|2737.8|2747.31|2739.61|2747.45|2739.75|2745.45|2737.75|35
1651768620000|2022-05-05 16:37:00|2747.35|2739.65|2749.51|2741.81|2749.51|2741.81|2747.35|2739.65|34
1651768630000|2022-05-05 16:37:10|2749.59|2741.89|2748.96|2741.26|2750.09|2742.39|2748.51|2740.81|38
1651768640000|2022-05-05 16:37:20|2748.95|2741.25|2747.15|2739.45|2749.48|2741.78|2747.13|2739.43|37
1651768650000|2022-05-05 16:37:30|2747.12|2739.42|2746.91|2739.21|2747.31|2739.61|2746.59|2738.89|36
1651768660000|2022-05-05 16:37:40|2746.99|2739.29|2747.44|2739.74|2747.78|2740.08|2746.99|2739.29|28
1651768670000|2022-05-05 16:37:50|2747.47|2739.77|2747.87|2740.17|2748.88|2741.18|2747.47|2739.77|34
1651768680000|2022-05-05 16:38:00|2747.89|2740.19|2748.31|2740.61|2748.75|2741.05|2747.89|2740.19|38
1651768690000|2022-05-05 16:38:10|2748.29|2740.59|2748.27|2740.57|2749.2|2741.5|2747.92|2740.22|37
1651768700000|2022-05-05 16:38:20|2748.3|2740.6|2747.11|2739.41|2748.59|2740.89|2746.87|2739.17|36
1651768710000|2022-05-05 16:38:30|2746.61|2738.91|2747.09|2739.39|2747.09|2739.39|2746.46|2738.76|35
1651768720000|2022-05-05 16:38:40|2747.31|2739.61|2747.26|2739.56|2748.53|2740.83|2747.26|2739.56|39
1651768730000|2022-05-05 16:38:50|2747.36|2739.66|2748.79|2741.09|2749.31|2741.61|2747.36|2739.66|38
1651768740000|2022-05-05 16:39:00|2748.77|2741.07|2748.81|2741.11|2749.47|2741.77|2748.75|2741.05|35
1651768750000|2022-05-05 16:39:10|2748.83|2741.13|2750.21|2742.51|2752.12|2744.42|2748.83|2741.13|39
1651768760000|2022-05-05 16:39:20|2750.16|2742.46|2751.82|2744.12|2751.85|2744.15|2749.99|2742.29|37
1651768770000|2022-05-05 16:39:30|2751.76|2744.06|2752.13|2744.43|2752.91|2745.21|2751.33|2743.63|38
1651768780000|2022-05-05 16:39:40|2751.98|2744.28|2753.47|2745.77|2753.63|2745.93|2751.98|2744.28|39
1651768790000|2022-05-05 16:39:50|2753.7|2746|2753.93|2746.23|2754.8|2747.1|2753.3|2745.6|37
1651768800000|2022-05-05 16:40:00|2753.96|2746.26|2754.08|2746.38|2754.65|2746.95|2753.73|2746.03|36
1651768810000|2022-05-05 16:40:10|2753.17|2745.47|2752.43|2744.73|2753.68|2745.98|2752.41|2744.71|38
1651768820000|2022-05-05 16:40:20|2752.34|2744.64|2752.12|2744.42|2753.57|2745.87|2751.45|2743.75|37
1651768830000|2022-05-05 16:40:30|2752.09|2744.39|2750.91|2743.21|2752.13|2744.43|2750.71|2743.01|37
1651768840000|2022-05-05 16:40:40|2750.92|2743.22|2750.26|2742.56|2750.95|2743.25|2749.66|2741.96|37
1651768850000|2022-05-05 16:40:50|2750.22|2742.52|2749.86|2742.16|2750.34|2742.64|2749.86|2742.16|36
1651768860000|2022-05-05 16:41:00|2749.84|2742.14|2749.15|2741.45|2749.89|2742.19|2748.67|2740.97|36
1651768870000|2022-05-05 16:41:10|2749.13|2741.43|2747.81|2740.11|2749.24|2741.54|2747.81|2740.11|37
1651768880000|2022-05-05 16:41:20|2747.75|2740.05|2747.67|2739.97|2747.98|2740.28|2747.37|2739.67|36
1651768890000|2022-05-05 16:41:30|2747.51|2739.81|2746.44|2738.74|2747.68|2739.98|2746.34|2738.64|37
1651768900000|2022-05-05 16:41:40|2745.77|2738.07|2746.23|2738.53|2746.69|2738.99|2745.76|2738.06|36
1651768910000|2022-05-05 16:41:50|2746.3|2738.6|2747.48|2739.78|2747.52|2739.82|2745.45|2737.75|37
1651768920000|2022-05-05 16:42:00|2747.49|2739.79|2749.17|2741.47|2749.67|2741.97|2747.49|2739.79|40
1651768930000|2022-05-05 16:42:10|2749.19|2741.49|2748.04|2740.34|2749.47|2741.77|2747.95|2740.25|35
1651768940000|2022-05-05 16:42:20|2748.07|2740.37|2748.4|2740.7|2748.4|2740.7|2747.29|2739.59|39
1651768950000|2022-05-05 16:42:30|2748.52|2740.82|2749.46|2741.76|2749.6|2741.9|2748.43|2740.73|36
1651768960000|2022-05-05 16:42:40|2749.42|2741.72|2751.29|2743.59|2751.29|2743.59|2748.46|2740.76|37
1651768970000|2022-05-05 16:42:50|2750.83|2743.13|2752.85|2745.15|2752.85|2745.15|2750.73|2743.03|37
1651768980000|2022-05-05 16:43:00|2752.56|2744.86|2752.32|2744.62|2753.02|2745.32|2751.91|2744.21|35
1651768990000|2022-05-05 16:43:10|2752.46|2744.76|2754.05|2746.35|2754.08|2746.38|2752.46|2744.76|39
1651769000000|2022-05-05 16:43:20|2754.06|2746.36|2752.09|2744.39|2754.12|2746.42|2751.82|2744.12|36
1651769010000|2022-05-05 16:43:30|2752.34|2744.64|2752.99|2745.29|2752.99|2745.29|2751.84|2744.14|35
1651769020000|2022-05-05 16:43:40|2752.97|2745.27|2754.33|2746.63|2754.43|2746.73|2752.97|2745.27|34
1651769030000|2022-05-05 16:43:50|2754.45|2746.75|2754.34|2746.64|2754.99|2747.29|2753.85|2746.15|37
1651769040000|2022-05-05 16:44:00|2754.28|2746.58|2752.41|2744.71|2754.28|2746.58|2752.09|2744.39|37
1651769050000|2022-05-05 16:44:10|2752.53|2744.83|2751.87|2744.17|2752.54|2744.84|2751.29|2743.59|38
1651769060000|2022-05-05 16:44:20|2751.79|2744.09|2752.11|2744.41|2753.01|2745.31|2751.5|2743.8|38
1651769070000|2022-05-05 16:44:30|2752.24|2744.54|2751.4|2743.7|2752.34|2744.64|2750.89|2743.19|36
1651769080000|2022-05-05 16:44:40|2751.39|2743.69|2750.1|2742.4|2751.7|2744|2749.91|2742.21|37
1651769090000|2022-05-05 16:44:50|2750.16|2742.46|2750.12|2742.42|2750.71|2743.01|2750.01|2742.31|33
1651769100000|2022-05-05 16:45:00|2750.2|2742.5|2750.36|2742.66|2751.04|2743.34|2749.79|2742.09|36
1651769110000|2022-05-05 16:45:10|2750.37|2742.67|2750.26|2742.56|2750.64|2742.94|2750.25|2742.55|38
1651769120000|2022-05-05 16:45:20|2750.44|2742.74|2752.13|2744.43|2752.69|2744.99|2750.42|2742.72|37
1651769130000|2022-05-05 16:45:30|2752.14|2744.44|2751|2743.3|2752.14|2744.44|2751|2743.3|36
1651769140000|2022-05-05 16:45:40|2750.94|2743.24|2751.14|2743.44|2751.78|2744.08|2750.94|2743.24|35
1651769150000|2022-05-05 16:45:50|2751.29|2743.59|2751.31|2743.61|2751.71|2744.01|2751|2743.3|38
1651769160000|2022-05-05 16:46:00|2751.33|2743.63|2753.64|2745.94|2753.64|2745.94|2750.85|2743.15|39
1651769170000|2022-05-05 16:46:10|2753.65|2745.95|2754.34|2746.64|2754.51|2746.81|2753.65|2745.95|34
1651769180000|2022-05-05 16:46:20|2753.78|2746.08|2753.87|2746.17|2753.87|2746.17|2752.3|2744.6|40
1651769190000|2022-05-05 16:46:30|2753.92|2746.22|2754.72|2747.02|2754.88|2747.18|2753.92|2746.22|38
1651769200000|2022-05-05 16:46:40|2754.84|2747.14|2755.13|2747.43|2755.2|2747.5|2753.97|2746.27|37
1651769210000|2022-05-05 16:46:50|2755.12|2747.42|2755.61|2747.91|2755.93|2748.23|2755.11|2747.41|33
1651769220000|2022-05-05 16:47:00|2755.05|2747.35|2753.46|2745.76|2755.3|2747.6|2753.14|2745.44|35
1651769230000|2022-05-05 16:47:10|2753.41|2745.71|2753.38|2745.68|2753.89|2746.19|2753.24|2745.54|38
1651769240000|2022-05-05 16:47:20|2753.51|2745.81|2753.71|2746.01|2754.95|2747.25|2753.45|2745.75|39
1651769250000|2022-05-05 16:47:30|2753.62|2745.92|2751.94|2744.24|2753.62|2745.92|2751.51|2743.81|36
1651769260000|2022-05-05 16:47:40|2751.92|2744.22|2753.21|2745.51|2753.92|2746.22|2751.06|2743.36|39
1651769270000|2022-05-05 16:47:50|2753.1|2745.4|2751.74|2744.04|2753.23|2745.53|2751.66|2743.96|37
1651769280000|2022-05-05 16:48:00|2751.73|2744.03|2749.25|2741.55|2751.73|2744.03|2748.98|2741.28|39
1651769290000|2022-05-05 16:48:10|2749.35|2741.65|2752.53|2744.83|2752.89|2745.19|2749.08|2741.38|39
1651769300000|2022-05-05 16:48:20|2752.28|2744.58|2751.07|2743.37|2752.28|2744.58|2750.89|2743.19|38
1651769310000|2022-05-05 16:48:30|2751.18|2743.48|2751.23|2743.53|2751.43|2743.73|2750.26|2742.56|37
1651769320000|2022-05-05 16:48:40|2751.29|2743.59|2752.9|2745.2|2753.14|2745.44|2751.03|2743.33|36
1651769330000|2022-05-05 16:48:50|2752.53|2744.83|2757.12|2749.42|2757.12|2749.42|2752.53|2744.83|35
1651769340000|2022-05-05 16:49:00|2757.14|2749.44|2757.83|2750.13|2758.41|2750.71|2757.14|2749.44|38
1651769350000|2022-05-05 16:49:10|2758.13|2750.43|2756.6|2748.9|2758.13|2750.43|2756.28|2748.58|35
1651769360000|2022-05-05 16:49:20|2756.52|2748.82|2755.97|2748.27|2756.52|2748.82|2755.77|2748.07|32
1651769370000|2022-05-05 16:49:30|2755.96|2748.26|2757.25|2749.55|2757.79|2750.09|2755.93|2748.23|34
1651769380000|2022-05-05 16:49:40|2757.21|2749.51|2756.26|2748.56|2757.21|2749.51|2756.16|2748.46|34
1651769390000|2022-05-05 16:49:50|2756.24|2748.54|2755.26|2747.56|2756.76|2749.06|2755.26|2747.56|31
1651769400000|2022-05-05 16:50:00|2755.28|2747.58|2757.09|2749.39|2757.7|2750|2755.18|2747.48|38
1651769410000|2022-05-05 16:50:10|2757.06|2749.36|2755.57|2747.87|2757.11|2749.41|2755.28|2747.58|36
1651769420000|2022-05-05 16:50:20|2755.28|2747.58|2756.61|2748.91|2756.79|2749.09|2755.12|2747.42|39
1651769430000|2022-05-05 16:50:30|2756.67|2748.97|2756.04|2748.34|2757.07|2749.37|2755.69|2747.99|38
1651769440000|2022-05-05 16:50:40|2756.07|2748.37|2756.8|2749.1|2756.8|2749.1|2755.4|2747.7|36
1651769450000|2022-05-05 16:50:50|2756.81|2749.11|2756.75|2749.05|2757.3|2749.6|2756.14|2748.44|35
1651769460000|2022-05-05 16:51:00|2756.72|2749.02|2758.91|2751.21|2758.91|2751.21|2756.72|2749.02|34
1651769470000|2022-05-05 16:51:10|2758.58|2750.88|2759.24|2751.54|2760.06|2752.36|2758.35|2750.65|39
1651769480000|2022-05-05 16:51:20|2759.12|2751.42|2760.39|2752.69|2760.49|2752.79|2759|2751.3|38
1651769490000|2022-05-05 16:51:30|2760.24|2752.54|2758.19|2750.49|2760.24|2752.54|2757.98|2750.28|37
1651769500000|2022-05-05 16:51:40|2758.2|2750.5|2758.77|2751.07|2758.77|2751.07|2758.2|2750.5|35
1651769510000|2022-05-05 16:51:50|2758.78|2751.08|2758.25|2750.55|2759.79|2752.09|2758.2|2750.5|36
1651769520000|2022-05-05 16:52:00|2758.36|2750.66|2758.91|2751.21|2759.26|2751.56|2757.93|2750.23|39
1651769530000|2022-05-05 16:52:10|2758.87|2751.17|2760|2752.3|2760|2752.3|2758.63|2750.93|38
1651769540000|2022-05-05 16:52:20|2760.02|2752.32|2759.5|2751.8|2760.73|2753.03|2759.5|2751.8|38
1651769550000|2022-05-05 16:52:30|2759.94|2752.24|2761.08|2753.38|2761.08|2753.38|2758.5|2750.8|38
1651769560000|2022-05-05 16:52:40|2761.11|2753.41|2761.74|2754.04|2762.52|2754.82|2761.03|2753.33|37
1651769570000|2022-05-05 16:52:50|2761.94|2754.24|2761.55|2753.85|2761.94|2754.24|2760.76|2753.06|39
1651769580000|2022-05-05 16:53:00|2761.39|2753.69|2762.62|2754.92|2762.74|2755.04|2760.44|2752.74|39
1651769590000|2022-05-05 16:53:10|2762.73|2755.03|2761.58|2753.88|2762.73|2755.03|2761.45|2753.75|35
1651769600000|2022-05-05 16:53:20|2761.57|2753.87|2761.7|2754|2762.08|2754.38|2761.31|2753.61|33
1651769610000|2022-05-05 16:53:30|2761.76|2754.06|2759.79|2752.09|2761.76|2754.06|2759.79|2752.09|35
1651769620000|2022-05-05 16:53:40|2759.8|2752.1|2758.05|2750.35|2759.93|2752.23|2757.69|2749.99|40
1651769630000|2022-05-05 16:53:50|2758.12|2750.42|2759.09|2751.39|2759.13|2751.43|2758.12|2750.42|38
1651769640000|2022-05-05 16:54:00|2758.69|2750.99|2759|2751.3|2759.85|2752.15|2758.5|2750.8|35
1651769650000|2022-05-05 16:54:10|2758.95|2751.25|2758.84|2751.14|2759.04|2751.34|2758.45|2750.75|31
1651769660000|2022-05-05 16:54:20|2758.88|2751.18|2759.4|2751.7|2759.75|2752.05|2758.88|2751.18|35
1651769670000|2022-05-05 16:54:30|2759.58|2751.88|2760.35|2752.65|2760.78|2753.08|2759.58|2751.88|38
1651769680000|2022-05-05 16:54:40|2760.24|2752.54|2761.06|2753.36|2761.06|2753.36|2759.76|2752.06|35
1651769690000|2022-05-05 16:54:50|2761.07|2753.37|2760.38|2752.68|2761.07|2753.37|2759.99|2752.29|40
1651769700000|2022-05-05 16:55:00|2760.67|2752.97|2761.44|2753.74|2761.65|2753.95|2760.67|2752.97|34
1651769710000|2022-05-05 16:55:10|2761.45|2753.75|2761.74|2754.04|2761.79|2754.09|2761.37|2753.67|30
1651769720000|2022-05-05 16:55:20|2761.72|2754.02|2760.8|2753.1|2761.72|2754.02|2760.48|2752.78|31
1651769730000|2022-05-05 16:55:30|2760.95|2753.25|2761.24|2753.54|2761.84|2754.14|2760.92|2753.22|34
1651769740000|2022-05-05 16:55:40|2761.34|2753.64|2761.41|2753.71|2761.89|2754.19|2761.19|2753.49|37
1651769750000|2022-05-05 16:55:50|2761.37|2753.67|2761.45|2753.75|2761.62|2753.92|2760.93|2753.23|38
1651769760000|2022-05-05 16:56:00|2761.44|2753.74|2760.03|2752.33|2761.51|2753.81|2759.98|2752.28|35
1651769770000|2022-05-05 16:56:10|2759.99|2752.29|2760.63|2752.93|2760.87|2753.17|2759.82|2752.12|34
1651769780000|2022-05-05 16:56:20|2760.44|2752.74|2760.57|2752.87|2760.59|2752.89|2759.17|2751.47|37
1651769790000|2022-05-05 16:56:30|2760.64|2752.94|2760.61|2752.91|2760.87|2753.17|2760.26|2752.56|37
1651769800000|2022-05-05 16:56:40|2760.63|2752.93|2760.19|2752.49|2761.26|2753.56|2760.12|2752.42|36
1651769810000|2022-05-05 16:56:50|2760.12|2752.42|2762.03|2754.33|2762.03|2754.33|2760.12|2752.42|36
1651769820000|2022-05-05 16:57:00|2762.04|2754.34|2763.02|2755.32|2763.02|2755.32|2761.49|2753.79|35
1651769830000|2022-05-05 16:57:10|2763.01|2755.31|2763.65|2755.95|2763.99|2756.29|2762.78|2755.08|35
1651769840000|2022-05-05 16:57:20|2763.6|2755.9|2763.05|2755.35|2763.6|2755.9|2762.95|2755.25|33
1651769850000|2022-05-05 16:57:30|2763.24|2755.54|2764.57|2756.87|2764.57|2756.87|2763.24|2755.54|36
1651769860000|2022-05-05 16:57:40|2764.53|2756.83|2764.77|2757.07|2765.55|2757.85|2764.33|2756.63|39
1651769870000|2022-05-05 16:57:50|2764.91|2757.21|2765.11|2757.41|2765.26|2757.56|2764.54|2756.84|37
1651769880000|2022-05-05 16:58:00|2765.13|2757.43|2765.99|2758.29|2767.69|2759.99|2764.88|2757.18|38
1651769890000|2022-05-05 16:58:10|2765.61|2757.91|2764.59|2756.89|2765.62|2757.92|2764.46|2756.76|37
1651769900000|2022-05-05 16:58:20|2764.6|2756.9|2764.57|2756.87|2764.71|2757.01|2764.29|2756.59|38
1651769910000|2022-05-05 16:58:30|2764.59|2756.89|2763.49|2755.79|2764.74|2757.04|2763.34|2755.64|38
1651769920000|2022-05-05 16:58:40|2763.61|2755.91|2764.48|2756.78|2764.67|2756.97|2763.61|2755.91|34
1651769930000|2022-05-05 16:58:50|2764.54|2756.84|2764.51|2756.81|2764.69|2756.99|2764.21|2756.51|35
1651769940000|2022-05-05 16:59:00|2764.48|2756.78|2763.43|2755.73|2764.48|2756.78|2763.06|2755.36|37
1651769950000|2022-05-05 16:59:10|2763.44|2755.74|2763.59|2755.89|2763.76|2756.06|2763.04|2755.34|36
1651769960000|2022-05-05 16:59:20|2763.77|2756.07|2763.34|2755.64|2763.9|2756.2|2763.13|2755.43|38
1651769970000|2022-05-05 16:59:30|2763.25|2755.55|2763.87|2756.17|2763.87|2756.17|2763.01|2755.31|38
1651769980000|2022-05-05 16:59:40|2763.86|2756.16|2763.48|2755.78|2763.92|2756.22|2763.34|2755.64|32
1651769990000|2022-05-05 16:59:50|2763.5|2755.8|2764.18|2756.48|2764.4|2756.7|2763.02|2755.32|38
1651770000000|2022-05-05 17:00:00|2764.06|2756.36|2765.43|2757.73|2765.98|2758.28|2764.06|2756.36|33
1651770010000|2022-05-05 17:00:10|2765.38|2757.68|2764.25|2756.55|2765.38|2757.68|2763.87|2756.17|36
1651770020000|2022-05-05 17:00:20|2764.17|2756.47|2763.24|2755.54|2764.17|2756.47|2763.03|2755.33|32
1651770030000|2022-05-05 17:00:30|2763.25|2755.55|2764.39|2756.69|2764.55|2756.85|2763.17|2755.47|39
1651770040000|2022-05-05 17:00:40|2764.46|2756.76|2764.25|2756.55|2764.48|2756.78|2763.7|2756|37
1651770050000|2022-05-05 17:00:50|2764.3|2756.6|2763.18|2755.48|2764.51|2756.81|2762.85|2755.15|37
1651770060000|2022-05-05 17:01:00|2763.19|2755.49|2763.51|2755.81|2763.63|2755.93|2763.15|2755.45|34
1651770070000|2022-05-05 17:01:10|2763.41|2755.71|2763.47|2755.77|2763.47|2755.77|2762.84|2755.14|35
1651770080000|2022-05-05 17:01:20|2763.48|2755.78|2763.31|2755.61|2763.52|2755.82|2763.03|2755.33|35
1651770090000|2022-05-05 17:01:30|2763.3|2755.6|2763.18|2755.48|2763.38|2755.68|2763.06|2755.36|37
1651770100000|2022-05-05 17:01:40|2763.19|2755.49|2763.38|2755.68|2763.38|2755.68|2763.04|2755.34|31
1651770110000|2022-05-05 17:01:50|2763.43|2755.73|2763.59|2755.89|2763.61|2755.91|2763.37|2755.67|32
1651770120000|2022-05-05 17:02:00|2763.58|2755.88|2763.56|2755.86|2763.64|2755.94|2763.1|2755.4|33
1651770130000|2022-05-05 17:02:10|2763.49|2755.79|2764.84|2757.14|2764.93|2757.23|2763.38|2755.68|35
1651770140000|2022-05-05 17:02:20|2764.97|2757.27|2767.49|2759.79|2767.49|2759.79|2764.77|2757.07|34
1651770150000|2022-05-05 17:02:30|2767.63|2759.93|2768.85|2761.15|2768.85|2761.15|2767.63|2759.93|37
1651770160000|2022-05-05 17:02:40|2768.96|2761.26|2772.54|2764.84|2772.54|2764.84|2768.96|2761.26|38
1651770170000|2022-05-05 17:02:50|2772.37|2764.67|2770.48|2762.78|2772.78|2765.08|2770.43|2762.73|37
1651770180000|2022-05-05 17:03:00|2770.29|2762.59|2770.13|2762.43|2770.61|2762.91|2769.96|2762.26|38
1651770190000|2022-05-05 17:03:10|2770.27|2762.57|2769.1|2761.4|2770.46|2762.76|2769.1|2761.4|36
1651770200000|2022-05-05 17:03:20|2769.09|2761.39|2768.63|2760.93|2769.64|2761.94|2768.62|2760.92|38
1651770210000|2022-05-05 17:03:30|2768.67|2760.97|2769.23|2761.53|2769.97|2762.27|2768.62|2760.92|36
1651770220000|2022-05-05 17:03:40|2769.18|2761.48|2768.65|2760.95|2769.23|2761.53|2767.92|2760.22|30
1651770230000|2022-05-05 17:03:50|2768.7|2761|2770.21|2762.51|2770.34|2762.64|2768.7|2761|37
1651770240000|2022-05-05 17:04:00|2770.2|2762.5|2769.04|2761.34|2770.32|2762.62|2768.94|2761.24|33
1651770250000|2022-05-05 17:04:10|2769.05|2761.35|2768.8|2761.1|2769.05|2761.35|2768.56|2760.86|29
1651770260000|2022-05-05 17:04:20|2768.81|2761.11|2768.62|2760.92|2768.81|2761.11|2768.53|2760.83|26
1651770270000|2022-05-05 17:04:30|2768.6|2760.9|2767.56|2759.86|2768.6|2760.9|2767.55|2759.85|30
1651770280000|2022-05-05 17:04:40|2767.57|2759.87|2767.49|2759.79|2767.68|2759.98|2767.36|2759.66|35
1651770290000|2022-05-05 17:04:50|2767.5|2759.8|2767.48|2759.78|2767.57|2759.87|2767.45|2759.75|30
1651770300000|2022-05-05 17:05:00|2767.45|2759.75|2768.27|2760.57|2768.7|2761|2767.45|2759.75|37
1651770310000|2022-05-05 17:05:10|2768.33|2760.63|2765.25|2757.55|2768.33|2760.63|2765.25|2757.55|39
1651770320000|2022-05-05 17:05:20|2765.26|2757.56|2765.67|2757.97|2766.06|2758.36|2765.02|2757.32|37
1651770330000|2022-05-05 17:05:30|2765.66|2757.96|2765.12|2757.42|2765.9|2758.2|2765.08|2757.38|35
1651770340000|2022-05-05 17:05:40|2765.13|2757.43|2765.01|2757.31|2765.4|2757.7|2764.83|2757.13|33
1651770350000|2022-05-05 17:05:50|2764.87|2757.17|2764.74|2757.04|2764.92|2757.22|2764.54|2756.84|38
1651770360000|2022-05-05 17:06:00|2764.75|2757.05|2764.28|2756.58|2764.78|2757.08|2764.28|2756.58|31
1651770370000|2022-05-05 17:06:10|2764.29|2756.59|2764.33|2756.63|2764.45|2756.75|2763.47|2755.77|32
1651770380000|2022-05-05 17:06:20|2764.15|2756.45|2765.39|2757.69|2765.73|2758.03|2763.99|2756.29|37
1651770390000|2022-05-05 17:06:30|2765.34|2757.64|2766.1|2758.4|2766.1|2758.4|2765.33|2757.63|38
1651770400000|2022-05-05 17:06:40|2766.2|2758.5|2767.5|2759.8|2767.74|2760.04|2766.2|2758.5|32
1651770410000|2022-05-05 17:06:50|2767.73|2760.03|2768.56|2760.86|2768.56|2760.86|2767.38|2759.68|36
1651770420000|2022-05-05 17:07:00|2768.69|2760.99|2769.33|2761.63|2769.53|2761.83|2768.12|2760.42|35
1651770430000|2022-05-05 17:07:10|2769.31|2761.61|2768.84|2761.14|2770.37|2762.67|2768.83|2761.13|36
1651770440000|2022-05-05 17:07:20|2768.71|2761.01|2768.28|2760.58|2768.94|2761.24|2768.24|2760.54|33
1651770450000|2022-05-05 17:07:30|2768.36|2760.66|2769.7|2762|2769.7|2762|2767.94|2760.24|39
1651770460000|2022-05-05 17:07:40|2769.36|2761.66|2772.64|2764.94|2773.32|2765.62|2769.04|2761.34|39
1651770470000|2022-05-05 17:07:50|2772.62|2764.92|2771.73|2764.03|2772.62|2764.92|2771.41|2763.71|39
1651770480000|2022-05-05 17:08:00|2771.84|2764.14|2773.3|2765.6|2773.3|2765.6|2771.55|2763.85|38
1651770490000|2022-05-05 17:08:10|2773.31|2765.61|2773.69|2765.99|2773.76|2766.06|2773.1|2765.4|31
1651770500000|2022-05-05 17:08:20|2773.71|2766.01|2774.12|2766.42|2774.19|2766.49|2773.48|2765.78|35
1651770510000|2022-05-05 17:08:30|2774.2|2766.5|2773.67|2765.97|2774.25|2766.55|2773.45|2765.75|36
1651770520000|2022-05-05 17:08:40|2773.76|2766.06|2773.33|2765.63|2773.77|2766.07|2773.19|2765.49|36
1651770530000|2022-05-05 17:08:50|2773.28|2765.58|2774.11|2766.41|2774.21|2766.51|2773.28|2765.58|31
1651770540000|2022-05-05 17:09:00|2774.06|2766.36|2773.74|2766.04|2774.16|2766.46|2773.56|2765.86|31
1651770550000|2022-05-05 17:09:10|2773.78|2766.08|2774.24|2766.54|2774.49|2766.79|2773.68|2765.98|36
1651770560000|2022-05-05 17:09:20|2774.23|2766.53|2774.05|2766.35|2774.49|2766.79|2773.68|2765.98|32
1651770570000|2022-05-05 17:09:30|2774.03|2766.33|2774.31|2766.61|2774.66|2766.96|2773.99|2766.29|39
1651770580000|2022-05-05 17:09:40|2774.6|2766.9|2774.39|2766.69|2775.22|2767.52|2774.39|2766.69|33
1651770590000|2022-05-05 17:09:50|2773.77|2766.07|2774.64|2766.94|2774.65|2766.95|2773.77|2766.07|23
1651770600000|2022-05-05 17:10:00|2774.8|2767.1|2772.55|2764.85|2774.8|2767.1|2772.38|2764.68|33
1651770610000|2022-05-05 17:10:10|2772.5|2764.8|2770.69|2762.99|2772.53|2764.83|2770.69|2762.99|37
1651770620000|2022-05-05 17:10:20|2770.7|2763|2770.36|2762.66|2770.72|2763.02|2769.91|2762.21|35
1651770630000|2022-05-05 17:10:30|2770.37|2762.67|2769.6|2761.9|2770.53|2762.83|2769.25|2761.55|28
1651770640000|2022-05-05 17:10:40|2769.59|2761.89|2768.92|2761.22|2769.85|2762.15|2768.7|2761|33
1651770650000|2022-05-05 17:10:50|2768.93|2761.23|2769.25|2761.55|2769.35|2761.65|2768.63|2760.93|34
1651770660000|2022-05-05 17:11:00|2769.27|2761.57|2768.26|2760.56|2769.27|2761.57|2768.26|2760.56|36
1651770670000|2022-05-05 17:11:10|2768.31|2760.61|2767.41|2759.71|2768.75|2761.05|2767.15|2759.45|30
1651770680000|2022-05-05 17:11:20|2767.46|2759.76|2769.13|2761.43|2769.19|2761.49|2767.39|2759.69|32
1651770690000|2022-05-05 17:11:30|2768.98|2761.28|2772.09|2764.39|2772.19|2764.49|2768.94|2761.24|38
1651770700000|2022-05-05 17:11:40|2772.07|2764.37|2769.89|2762.19|2772.18|2764.48|2769.8|2762.1|36
1651770710000|2022-05-05 17:11:50|2769.79|2762.09|2768.77|2761.07|2770|2762.3|2768.77|2761.07|35
1651770720000|2022-05-05 17:12:00|2768.81|2761.11|2768.69|2760.99|2768.94|2761.24|2768.51|2760.81|34
1651770730000|2022-05-05 17:12:10|2769.1|2761.4|2768.89|2761.19|2769.65|2761.95|2768.89|2761.19|35
1651770740000|2022-05-05 17:12:20|2768.93|2761.23|2766.9|2759.2|2768.97|2761.27|2766.9|2759.2|34
1651770750000|2022-05-05 17:12:30|2766.82|2759.12|2766.82|2759.12|2767.75|2760.05|2766.43|2758.73|31
1651770760000|2022-05-05 17:12:40|2766.79|2759.09|2766.06|2758.36|2767.09|2759.39|2765.42|2757.72|36
1651770770000|2022-05-05 17:12:50|2766.09|2758.39|2766.88|2759.18|2767.13|2759.43|2766.09|2758.39|38
1651770780000|2022-05-05 17:13:00|2766.89|2759.19|2766.66|2758.96|2766.92|2759.22|2766.47|2758.77|33
1651770790000|2022-05-05 17:13:10|2766.67|2758.97|2766.61|2758.91|2767.63|2759.93|2766.57|2758.87|36
1651770800000|2022-05-05 17:13:20|2766.58|2758.88|2766.11|2758.41|2766.67|2758.97|2766.11|2758.41|33
1651770810000|2022-05-05 17:13:30|2765.84|2758.14|2766.02|2758.32|2766.49|2758.79|2765.72|2758.02|29
1651770820000|2022-05-05 17:13:40|2766.08|2758.38|2765.98|2758.28|2766.8|2759.1|2765.84|2758.14|30
1651770830000|2022-05-05 17:13:50|2765.94|2758.24|2764.79|2757.09|2766.8|2759.1|2764.79|2757.09|23
1651770840000|2022-05-05 17:14:00|2764.85|2757.15|2765.68|2757.98|2765.78|2758.08|2764.85|2757.15|27
1651770850000|2022-05-05 17:14:10|2765.74|2758.04|2764|2756.3|2765.78|2758.08|2763.56|2755.86|30
1651770860000|2022-05-05 17:14:20|2764.19|2756.49|2763.67|2755.97|2764.66|2756.96|2763.15|2755.45|38
1651770870000|2022-05-05 17:14:30|2763.73|2756.03|2763.91|2756.21|2764.1|2756.4|2762.93|2755.23|36
1651770880000|2022-05-05 17:14:40|2764|2756.3|2763.94|2756.24|2764.75|2757.05|2763.94|2756.24|39
1651770890000|2022-05-05 17:14:50|2763.92|2756.22|2763.62|2755.92|2764.13|2756.43|2763.44|2755.74|31
1651770900000|2022-05-05 17:15:00|2763.38|2755.68|2763.62|2755.92|2763.82|2756.12|2762.92|2755.22|32
1651770910000|2022-05-05 17:15:10|2763.56|2755.86|2764.95|2757.25|2764.95|2757.25|2763.56|2755.86|36
1651770920000|2022-05-05 17:15:20|2764.97|2757.27|2763.23|2755.53|2764.99|2757.29|2763.16|2755.46|34
1651770930000|2022-05-05 17:15:30|2763.03|2755.33|2761.37|2753.67|2763.23|2755.53|2761.06|2753.36|36
1651770940000|2022-05-05 17:15:40|2761.1|2753.4|2760.71|2753.01|2761.26|2753.56|2760.43|2752.73|26
1651770950000|2022-05-05 17:15:50|2760.65|2752.95|2761.13|2753.43|2762.42|2754.72|2760.52|2752.82|37
1651770960000|2022-05-05 17:16:00|2761.14|2753.44|2757.21|2749.51|2761.14|2753.44|2757.21|2749.51|36
1651770970000|2022-05-05 17:16:10|2757.85|2750.15|2758.46|2750.76|2758.46|2750.76|2757.13|2749.43|37
1651770980000|2022-05-05 17:16:20|2758.44|2750.74|2757.47|2749.77|2758.44|2750.74|2757.28|2749.58|35
1651770990000|2022-05-05 17:16:30|2757.49|2749.79|2756.3|2748.6|2757.68|2749.98|2756.15|2748.45|36
1651771000000|2022-05-05 17:16:40|2755.98|2748.28|2757.55|2749.85|2757.55|2749.85|2755.95|2748.25|35
1651771010000|2022-05-05 17:16:50|2757.81|2750.11|2758.43|2750.73|2758.43|2750.73|2757.42|2749.72|35
1651771020000|2022-05-05 17:17:00|2758.45|2750.75|2758.34|2750.64|2759.06|2751.36|2758.33|2750.63|37
1651771030000|2022-05-05 17:17:10|2758.41|2750.71|2756.96|2749.26|2758.41|2750.71|2756.64|2748.94|38
1651771040000|2022-05-05 17:17:20|2757.03|2749.33|2757.88|2750.18|2758.13|2750.43|2756.92|2749.22|38
1651771050000|2022-05-05 17:17:30|2757.8|2750.1|2758.38|2750.68|2758.52|2750.82|2757.8|2750.1|36
1651771060000|2022-05-05 17:17:40|2758.37|2750.67|2758.84|2751.14|2758.84|2751.14|2757.83|2750.13|35
1651771070000|2022-05-05 17:17:50|2758.78|2751.08|2757.81|2750.11|2758.78|2751.08|2757.81|2750.11|32
1651771080000|2022-05-05 17:18:00|2757.87|2750.17|2761.99|2754.29|2762.07|2754.37|2757.87|2750.17|37
1651771090000|2022-05-05 17:18:10|2762.11|2754.41|2760.91|2753.21|2762.51|2754.81|2760.63|2752.93|31
1651771100000|2022-05-05 17:18:20|2760.96|2753.26|2760.03|2752.33|2761.03|2753.33|2760.03|2752.33|37
1651771110000|2022-05-05 17:18:30|2759.94|2752.24|2760.6|2752.9|2760.69|2752.99|2759.94|2752.24|35
1651771120000|2022-05-05 17:18:40|2760.58|2752.88|2759.95|2752.25|2760.6|2752.9|2759.71|2752.01|32
1651771130000|2022-05-05 17:18:50|2760.1|2752.4|2759.81|2752.11|2760.38|2752.68|2759.66|2751.96|36
1651771140000|2022-05-05 17:19:00|2759.79|2752.09|2760.04|2752.34|2760.36|2752.66|2759.64|2751.94|33
1651771150000|2022-05-05 17:19:10|2759.86|2752.16|2761.03|2753.33|2761.06|2753.36|2759.86|2752.16|37
1651771160000|2022-05-05 17:19:20|2761.02|2753.32|2760.03|2752.33|2761.35|2753.65|2759.97|2752.27|34
1651771170000|2022-05-05 17:19:30|2759.9|2752.2|2759.59|2751.89|2759.98|2752.28|2758.89|2751.19|36
1651771180000|2022-05-05 17:19:40|2759.55|2751.85|2759.64|2751.94|2759.83|2752.13|2759.24|2751.54|37
1651771190000|2022-05-05 17:19:50|2759.58|2751.88|2759.73|2752.03|2759.73|2752.03|2759.33|2751.63|34
1651771200000|2022-05-05 17:20:00|2759.72|2752.02|2756.75|2749.05|2759.77|2752.07|2756.7|2749|39
1651771210000|2022-05-05 17:20:10|2757.21|2749.51|2755.97|2748.27|2757.54|2749.84|2755.89|2748.19|35
1651771220000|2022-05-05 17:20:20|2755.88|2748.18|2755.78|2748.08|2756.18|2748.48|2755.48|2747.78|32
1651771230000|2022-05-05 17:20:30|2755.79|2748.09|2756.44|2748.74|2757.08|2749.38|2755.43|2747.73|38
1651771240000|2022-05-05 17:20:40|2756.42|2748.72|2753.61|2745.91|2756.6|2748.9|2753.5|2745.8|36
1651771250000|2022-05-05 17:20:50|2753.84|2746.14|2755.24|2747.54|2755.24|2747.54|2753.75|2746.05|37
1651771260000|2022-05-05 17:21:00|2755.52|2747.82|2756.11|2748.41|2756.43|2748.73|2755.52|2747.82|36
1651771270000|2022-05-05 17:21:10|2756.16|2748.46|2755.57|2747.87|2756.16|2748.46|2755.34|2747.64|38
1651771280000|2022-05-05 17:21:20|2755.71|2748.01|2756.71|2749.01|2756.93|2749.23|2755.52|2747.82|38
1651771290000|2022-05-05 17:21:30|2756.74|2749.04|2756|2748.3|2756.79|2749.09|2755.82|2748.12|34
1651771300000|2022-05-05 17:21:40|2756.02|2748.32|2756.02|2748.32|2756.12|2748.42|2755.84|2748.14|34
1651771310000|2022-05-05 17:21:50|2756.01|2748.31|2757.59|2749.89|2757.8|2750.1|2755.95|2748.25|36
1651771320000|2022-05-05 17:22:00|2757.46|2749.76|2757.43|2749.73|2757.77|2750.07|2756.68|2748.98|37
1651771330000|2022-05-05 17:22:10|2757.42|2749.72|2757.7|2750|2758.04|2750.34|2756.82|2749.12|38
1651771340000|2022-05-05 17:22:20|2757.82|2750.12|2759.12|2751.42|2759.12|2751.42|2757.82|2750.12|36
1651771350000|2022-05-05 17:22:30|2759.09|2751.39|2758.44|2750.74|2759.59|2751.89|2758.07|2750.37|34
1651771360000|2022-05-05 17:22:40|2757.86|2750.16|2758.13|2750.43|2758.55|2750.85|2757.77|2750.07|38
1651771370000|2022-05-05 17:22:50|2758.21|2750.51|2758.92|2751.22|2759.07|2751.37|2758.15|2750.45|37
1651771380000|2022-05-05 17:23:00|2758.87|2751.17|2758|2750.3|2759.27|2751.57|2757.9|2750.2|36
1651771390000|2022-05-05 17:23:10|2757.94|2750.24|2756.74|2749.04|2758.27|2750.57|2756.51|2748.81|36
1651771400000|2022-05-05 17:23:20|2757.13|2749.43|2757.32|2749.62|2757.35|2749.65|2756.7|2749|36
1651771410000|2022-05-05 17:23:30|2757.17|2749.47|2757.35|2749.65|2757.44|2749.74|2756.84|2749.14|37
1651771420000|2022-05-05 17:23:40|2757.26|2749.56|2757.42|2749.72|2757.58|2749.88|2756.93|2749.23|40
1651771430000|2022-05-05 17:23:50|2757.46|2749.76|2758.35|2750.65|2759.45|2751.75|2757.46|2749.76|34
1651771440000|2022-05-05 17:24:00|2758.28|2750.58|2757.73|2750.03|2758.3|2750.6|2757.2|2749.5|37
1651771450000|2022-05-05 17:24:10|2757.79|2750.09|2757.41|2749.71|2757.86|2750.16|2757.4|2749.7|34
1651771460000|2022-05-05 17:24:20|2757.5|2749.8|2757.05|2749.35|2757.51|2749.81|2756.97|2749.27|27
1651771470000|2022-05-05 17:24:30|2756.93|2749.23|2755.99|2748.29|2757.38|2749.68|2755.99|2748.29|29
1651771480000|2022-05-05 17:24:40|2755.75|2748.05|2756.21|2748.51|2757.41|2749.71|2755.75|2748.05|37
1651771490000|2022-05-05 17:24:50|2756.2|2748.5|2756.94|2749.24|2757.37|2749.67|2756.16|2748.46|34
1651771500000|2022-05-05 17:25:00|2756.98|2749.28|2753.4|2745.7|2757.02|2749.32|2753.31|2745.61|37
1651771510000|2022-05-05 17:25:10|2753.87|2746.17|2754.78|2747.08|2755.03|2747.33|2753.48|2745.78|34
1651771520000|2022-05-05 17:25:20|2754.62|2746.92|2754.56|2746.86|2754.62|2746.92|2753.86|2746.16|37
1651771530000|2022-05-05 17:25:30|2754.52|2746.82|2752.46|2744.76|2754.56|2746.86|2752.46|2744.76|37
1651771540000|2022-05-05 17:25:40|2752.44|2744.74|2753.69|2745.99|2753.69|2745.99|2752.44|2744.74|25
1651771550000|2022-05-05 17:25:50|2753.65|2745.95|2752.87|2745.17|2753.65|2745.95|2752.29|2744.59|37
1651771560000|2022-05-05 17:26:00|2752.9|2745.2|2754.76|2747.06|2754.87|2747.17|2752.9|2745.2|39
1651771570000|2022-05-05 17:26:10|2754.67|2746.97|2754.12|2746.42|2754.75|2747.05|2753.62|2745.92|37
1651771580000|2022-05-05 17:26:20|2754.07|2746.37|2751.66|2743.96|2754.35|2746.65|2751.46|2743.76|36
1651771590000|2022-05-05 17:26:30|2752.12|2744.42|2752.03|2744.33|2752.68|2744.98|2751.36|2743.66|36
1651771600000|2022-05-05 17:26:40|2752.14|2744.44|2752.02|2744.32|2752.14|2744.44|2751.75|2744.05|36
1651771610000|2022-05-05 17:26:50|2752.03|2744.33|2751.08|2743.38|2752.46|2744.76|2750.91|2743.21|35
1651771620000|2022-05-05 17:27:00|2751.28|2743.58|2749.43|2741.73|2751.29|2743.59|2749.43|2741.73|32
1651771630000|2022-05-05 17:27:10|2749.4|2741.7|2751.69|2743.99|2751.69|2743.99|2749.21|2741.51|36
1651771640000|2022-05-05 17:27:20|2751.86|2744.16|2753.17|2745.47|2753.89|2746.19|2751.86|2744.16|39
1651771650000|2022-05-05 17:27:30|2753.14|2745.44|2752.39|2744.69|2753.26|2745.56|2751.82|2744.12|35
1651771660000|2022-05-05 17:27:40|2752.26|2744.56|2753.18|2745.48|2753.19|2745.49|2752.11|2744.41|36
1651771670000|2022-05-05 17:27:50|2753.46|2745.76|2752.91|2745.21|2754.05|2746.35|2752.72|2745.02|40
1651771680000|2022-05-05 17:28:00|2753.08|2745.38|2754.05|2746.35|2754.89|2747.19|2753.08|2745.38|35
1651771690000|2022-05-05 17:28:10|2754.19|2746.49|2754.09|2746.39|2754.39|2746.69|2753.75|2746.05|35
1651771700000|2022-05-05 17:28:20|2754.4|2746.7|2755.18|2747.48|2755.4|2747.7|2754.08|2746.38|37
1651771710000|2022-05-05 17:28:30|2755.22|2747.52|2755.11|2747.41|2755.24|2747.54|2754.72|2747.02|32
1651771720000|2022-05-05 17:28:40|2755.03|2747.33|2755.84|2748.14|2756.53|2748.83|2755.03|2747.33|35
1651771730000|2022-05-05 17:28:50|2755.83|2748.13|2757|2749.3|2757.26|2749.56|2755.79|2748.09|32
1651771740000|2022-05-05 17:29:00|2756.99|2749.29|2756.6|2748.9|2757.26|2749.56|2756.49|2748.79|33
1651771750000|2022-05-05 17:29:10|2756.55|2748.85|2757.83|2750.13|2758.07|2750.37|2756.01|2748.31|36
1651771760000|2022-05-05 17:29:20|2757.73|2750.03|2758.41|2750.71|2758.46|2750.76|2757.59|2749.89|35
1651771770000|2022-05-05 17:29:30|2758.35|2750.65|2757.32|2749.62|2758.43|2750.73|2757.32|2749.62|32
1651771780000|2022-05-05 17:29:40|2757.09|2749.39|2757.43|2749.73|2757.55|2749.85|2757.09|2749.39|31
1651771790000|2022-05-05 17:29:50|2757|2749.3|2756.88|2749.18|2757.3|2749.6|2756.86|2749.16|28
1651771800000|2022-05-05 17:30:00|2756.83|2749.13|2755.66|2747.96|2756.83|2749.13|2755.56|2747.86|31
1651771810000|2022-05-05 17:30:10|2755.75|2748.05|2755.49|2747.79|2756.6|2748.9|2755.11|2747.41|38
1651771820000|2022-05-05 17:30:20|2755.05|2747.35|2753.48|2745.78|2755.77|2748.07|2753.48|2745.78|35
1651771830000|2022-05-05 17:30:30|2753.42|2745.72|2752.85|2745.15|2753.6|2745.9|2752.37|2744.67|33
1651771840000|2022-05-05 17:30:40|2752.81|2745.11|2752.63|2744.93|2753.54|2745.84|2752.5|2744.8|36
1651771850000|2022-05-05 17:30:50|2752.41|2744.71|2751.91|2744.21|2752.41|2744.71|2750.65|2742.95|34
1651771860000|2022-05-05 17:31:00|2752.07|2744.37|2751.11|2743.41|2752.21|2744.51|2750.86|2743.16|36
1651771870000|2022-05-05 17:31:10|2751.29|2743.59|2751.12|2743.42|2751.29|2743.59|2750.86|2743.16|39
1651771880000|2022-05-05 17:31:20|2751.09|2743.39|2751.69|2743.99|2751.9|2744.2|2751.09|2743.39|34
1651771890000|2022-05-05 17:31:30|2752.14|2744.44|2755.32|2747.62|2755.71|2748.01|2751.69|2743.99|36
1651771900000|2022-05-05 17:31:40|2755.3|2747.6|2754.05|2746.35|2756.1|2748.4|2754.03|2746.33|38
1651771910000|2022-05-05 17:31:50|2753.97|2746.27|2753.39|2745.69|2753.97|2746.27|2753|2745.3|38
1651771920000|2022-05-05 17:32:00|2753.53|2745.83|2753.09|2745.39|2753.53|2745.83|2752.9|2745.2|39
1651771930000|2022-05-05 17:32:10|2753.13|2745.43|2753.32|2745.62|2753.9|2746.2|2753.13|2745.43|34
1651771940000|2022-05-05 17:32:20|2753.71|2746.01|2753.45|2745.75|2753.71|2746.01|2752.29|2744.59|37
1651771950000|2022-05-05 17:32:30|2753.72|2746.02|2754.94|2747.24|2754.95|2747.25|2753.7|2746|35
1651771960000|2022-05-05 17:32:40|2754.58|2746.88|2753.4|2745.7|2754.58|2746.88|2752.48|2744.78|32
1651771970000|2022-05-05 17:32:50|2753.02|2745.32|2753.46|2745.76|2753.48|2745.78|2753.02|2745.32|26
1651771980000|2022-05-05 17:33:00|2753.53|2745.83|2753.28|2745.58|2754.13|2746.43|2753.19|2745.49|28
1651771990000|2022-05-05 17:33:10|2753.23|2745.53|2754.24|2746.54|2754.35|2746.65|2753.2|2745.5|29
1651772000000|2022-05-05 17:33:20|2754.28|2746.58|2753.46|2745.76|2754.69|2746.99|2753.46|2745.76|33
1651772010000|2022-05-05 17:33:30|2753.45|2745.75|2752.69|2744.99|2753.45|2745.75|2752.69|2744.99|31
1651772020000|2022-05-05 17:33:40|2752.66|2744.96|2752.5|2744.8|2752.99|2745.29|2751.98|2744.28|32
1651772030000|2022-05-05 17:33:50|2752.57|2744.87|2752.91|2745.21|2753.28|2745.58|2752.16|2744.46|35
1651772040000|2022-05-05 17:34:00|2753.16|2745.46|2754.97|2747.27|2755.06|2747.36|2752.88|2745.18|35
1651772050000|2022-05-05 17:34:10|2755.01|2747.31|2755.21|2747.51|2755.46|2747.76|2754.85|2747.15|33
1651772060000|2022-05-05 17:34:20|2755.2|2747.5|2754.35|2746.65|2755.21|2747.51|2754.35|2746.65|27
1651772070000|2022-05-05 17:34:30|2754.32|2746.62|2755.29|2747.59|2755.29|2747.59|2754.31|2746.61|33
1651772080000|2022-05-05 17:34:40|2755.34|2747.64|2754.58|2746.88|2755.44|2747.74|2754.58|2746.88|35
1651772090000|2022-05-05 17:34:50|2754.29|2746.59|2754.5|2746.8|2754.5|2746.8|2754.15|2746.45|22
1651772100000|2022-05-05 17:35:00|2754.61|2746.91|2755.59|2747.89|2756.09|2748.39|2754.61|2746.91|37
1651772110000|2022-05-05 17:35:10|2756.12|2748.42|2756.03|2748.33|2756.29|2748.59|2755.29|2747.59|38
1651772120000|2022-05-05 17:35:20|2756.24|2748.54|2757.1|2749.4|2758.17|2750.47|2756.09|2748.39|35
1651772130000|2022-05-05 17:35:30|2757.19|2749.49|2756.53|2748.83|2757.26|2749.56|2756.05|2748.35|32
1651772140000|2022-05-05 17:35:40|2756.26|2748.56|2756.15|2748.45|2756.6|2748.9|2756.09|2748.39|32
1651772150000|2022-05-05 17:35:50|2756.35|2748.65|2757.19|2749.49|2757.48|2749.78|2756.03|2748.33|33
1651772160000|2022-05-05 17:36:00|2757.06|2749.36|2759.84|2752.14|2759.88|2752.18|2757.03|2749.33|35
1651772170000|2022-05-05 17:36:10|2759.98|2752.28|2759.95|2752.25|2760.24|2752.54|2759.27|2751.57|37
1651772180000|2022-05-05 17:36:20|2760.03|2752.33|2759.48|2751.78|2760.08|2752.38|2759.37|2751.67|38
1651772190000|2022-05-05 17:36:30|2759.65|2751.95|2759.27|2751.57|2760.01|2752.31|2759.15|2751.45|34
1651772200000|2022-05-05 17:36:40|2759.39|2751.69|2760.92|2753.22|2761.09|2753.39|2759.36|2751.66|35
1651772210000|2022-05-05 17:36:50|2760.9|2753.2|2761.11|2753.41|2761.13|2753.43|2760.51|2752.81|30
1651772220000|2022-05-05 17:37:00|2761.18|2753.48|2762.15|2754.45|2762.95|2755.25|2761.18|2753.48|37
1651772230000|2022-05-05 17:37:10|2762.13|2754.43|2762.82|2755.12|2762.83|2755.13|2761.5|2753.8|37
1651772240000|2022-05-05 17:37:20|2763|2755.3|2762.34|2754.64|2763.53|2755.83|2762.26|2754.56|35
1651772250000|2022-05-05 17:37:30|2762.31|2754.61|2762.79|2755.09|2763.67|2755.97|2762.3|2754.6|36
1651772260000|2022-05-05 17:37:40|2764.1|2756.4|2764.07|2756.37|2764.52|2756.82|2763.67|2755.97|35
1651772270000|2022-05-05 17:37:50|2764.1|2756.4|2763.4|2755.7|2764.38|2756.68|2763.02|2755.32|35
1651772280000|2022-05-05 17:38:00|2763.53|2755.83|2763.93|2756.23|2764.25|2756.55|2763.53|2755.83|35
1651772290000|2022-05-05 17:38:10|2763.73|2756.03|2759.61|2751.91|2763.93|2756.23|2758.83|2751.13|38
1651772300000|2022-05-05 17:38:20|2759.64|2751.94|2759.42|2751.72|2759.7|2752|2759.19|2751.49|35
1651772310000|2022-05-05 17:38:30|2759.44|2751.74|2759.52|2751.82|2759.67|2751.97|2759.1|2751.4|35
1651772320000|2022-05-05 17:38:40|2759.56|2751.86|2757.77|2750.07|2759.63|2751.93|2757.77|2750.07|34
1651772330000|2022-05-05 17:38:50|2757.9|2750.2|2757.75|2750.05|2758.1|2750.4|2757.64|2749.94|32
1651772340000|2022-05-05 17:39:00|2757.59|2749.89|2756.3|2748.6|2757.6|2749.9|2756.24|2748.54|34
1651772350000|2022-05-05 17:39:10|2756.39|2748.69|2756.34|2748.64|2757.61|2749.91|2756.17|2748.47|34
1651772360000|2022-05-05 17:39:20|2756.31|2748.61|2755.34|2747.64|2756.74|2749.04|2755.34|2747.64|37
1651772370000|2022-05-05 17:39:30|2755.5|2747.8|2756.59|2748.89|2756.69|2748.99|2755.21|2747.51|35
1651772380000|2022-05-05 17:39:40|2756.5|2748.8|2757.25|2749.55|2757.37|2749.67|2756.5|2748.8|36
1651772390000|2022-05-05 17:39:50|2757.35|2749.65|2758.16|2750.46|2758.3|2750.6|2757.02|2749.32|36
1651772400000|2022-05-05 17:40:00|2758.13|2750.43|2757.85|2750.15|2758.33|2750.63|2757.44|2749.74|39
1651772410000|2022-05-05 17:40:10|2757.86|2750.16|2755.53|2747.83|2758.11|2750.41|2755.53|2747.83|36
1651772420000|2022-05-05 17:40:20|2756.2|2748.5|2756.52|2748.82|2756.72|2749.02|2755.25|2747.55|38
1651772430000|2022-05-05 17:40:30|2756.53|2748.83|2756.96|2749.26|2756.97|2749.27|2756.44|2748.74|28
1651772440000|2022-05-05 17:40:40|2756.86|2749.16|2758.08|2750.38|2758.08|2750.38|2756.45|2748.75|39
1651772450000|2022-05-05 17:40:50|2758.6|2750.9|2758.84|2751.14|2758.85|2751.15|2758.21|2750.51|37
1651772460000|2022-05-05 17:41:00|2759.14|2751.44|2758.26|2750.56|2759.68|2751.98|2758.26|2750.56|32
1651772470000|2022-05-05 17:41:10|2758.23|2750.53|2759.19|2751.49|2759.47|2751.77|2758.21|2750.51|33
1651772480000|2022-05-05 17:41:20|2759.91|2752.21|2760.31|2752.61|2760.64|2752.94|2759.63|2751.93|33
1651772490000|2022-05-05 17:41:30|2760.41|2752.71|2759.4|2751.7|2760.61|2752.91|2759.39|2751.69|35
1651772500000|2022-05-05 17:41:40|2760.33|2752.63|2761.2|2753.5|2761.6|2753.9|2760.33|2752.63|35
1651772510000|2022-05-05 17:41:50|2761.25|2753.55|2762.21|2754.51|2762.22|2754.52|2760.82|2753.12|38
1651772520000|2022-05-05 17:42:00|2762.28|2754.58|2760.88|2753.18|2763.03|2755.33|2760.88|2753.18|36
1651772530000|2022-05-05 17:42:10|2761.23|2753.53|2759.47|2751.77|2761.3|2753.6|2759.33|2751.63|39
1651772540000|2022-05-05 17:42:20|2759.61|2751.91|2760.65|2752.95|2760.65|2752.95|2759.61|2751.91|36
1651772550000|2022-05-05 17:42:30|2760.85|2753.15|2760.34|2752.64|2760.99|2753.29|2760.34|2752.64|32
1651772560000|2022-05-05 17:42:40|2759.84|2752.14|2761.38|2753.68|2761.38|2753.68|2759.03|2751.33|35
1651772570000|2022-05-05 17:42:50|2761.71|2754.01|2762.88|2755.18|2763.1|2755.4|2761.48|2753.78|33
1651772580000|2022-05-05 17:43:00|2762.85|2755.15|2761|2753.3|2763.1|2755.4|2760.99|2753.29|34
1651772590000|2022-05-05 17:43:10|2761.06|2753.36|2762.35|2754.65|2762.63|2754.93|2761.06|2753.36|36
1651772600000|2022-05-05 17:43:20|2762.26|2754.56|2761.49|2753.79|2762.54|2754.84|2761.49|2753.79|35
1651772610000|2022-05-05 17:43:30|2761.44|2753.74|2759.97|2752.27|2762.07|2754.37|2759.51|2751.81|40
1651772620000|2022-05-05 17:43:40|2759.91|2752.21|2759.84|2752.14|2760.48|2752.78|2759.32|2751.62|36
1651772630000|2022-05-05 17:43:50|2759.83|2752.13|2759.19|2751.49|2760.03|2752.33|2758.86|2751.16|37
1651772640000|2022-05-05 17:44:00|2759.15|2751.45|2759.26|2751.56|2759.33|2751.63|2758.24|2750.54|32
1651772650000|2022-05-05 17:44:10|2759.27|2751.57|2760.01|2752.31|2760.01|2752.31|2758.24|2750.54|39
1651772660000|2022-05-05 17:44:20|2760.3|2752.6|2759.33|2751.63|2760.36|2752.66|2759.33|2751.63|33
1651772670000|2022-05-05 17:44:30|2759.26|2751.56|2759.06|2751.36|2759.54|2751.84|2759.05|2751.35|31
1651772680000|2022-05-05 17:44:40|2759.12|2751.42|2757.67|2749.97|2759.12|2751.42|2757.39|2749.69|36
1651772690000|2022-05-05 17:44:50|2757.68|2749.98|2757.68|2749.98|2757.85|2750.15|2757.25|2749.55|35
1651772700000|2022-05-05 17:45:00|2757.52|2749.82|2756.32|2748.62|2757.77|2750.07|2756.18|2748.48|32
1651772710000|2022-05-05 17:45:10|2756.35|2748.65|2757.74|2750.04|2757.74|2750.04|2755.75|2748.05|36
1651772720000|2022-05-05 17:45:20|2757.98|2750.28|2756.97|2749.27|2758.06|2750.36|2756.97|2749.27|36
1651772730000|2022-05-05 17:45:30|2757.15|2749.45|2756.87|2749.17|2757.15|2749.45|2756.87|2749.17|35
1651772740000|2022-05-05 17:45:40|2756.89|2749.19|2757.81|2750.11|2758.41|2750.71|2756.89|2749.19|35
1651772750000|2022-05-05 17:45:50|2757.85|2750.15|2756.99|2749.29|2757.85|2750.15|2756.67|2748.97|39
1651772760000|2022-05-05 17:46:00|2756.31|2748.61|2755.9|2748.2|2756.75|2749.05|2755.76|2748.06|37
1651772770000|2022-05-05 17:46:10|2755.85|2748.15|2756.06|2748.36|2756.19|2748.49|2755.58|2747.88|34
1651772780000|2022-05-05 17:46:20|2756.09|2748.39|2755.88|2748.18|2756.09|2748.39|2755.76|2748.06|33
1651772790000|2022-05-05 17:46:30|2755.89|2748.19|2757.96|2750.26|2758.16|2750.46|2755.68|2747.98|38
1651772800000|2022-05-05 17:46:40|2757.88|2750.18|2758.05|2750.35|2758.21|2750.51|2757.83|2750.13|32
1651772810000|2022-05-05 17:46:50|2757.96|2750.26|2757.13|2749.43|2758.01|2750.31|2756.71|2749.01|33
1651772820000|2022-05-05 17:47:00|2757.06|2749.36|2756.64|2748.94|2757.21|2749.51|2756.2|2748.5|33
1651772830000|2022-05-05 17:47:10|2756.67|2748.97|2756.72|2749.02|2757.39|2749.69|2756.62|2748.92|32
1651772840000|2022-05-05 17:47:20|2756.73|2749.03|2756|2748.3|2756.92|2749.22|2755.98|2748.28|34
1651772850000|2022-05-05 17:47:30|2756.03|2748.33|2756.33|2748.63|2756.45|2748.75|2756|2748.3|25
1651772860000|2022-05-05 17:47:40|2756.31|2748.61|2756.71|2749.01|2756.74|2749.04|2756.3|2748.6|28
1651772870000|2022-05-05 17:47:50|2756.92|2749.22|2756.45|2748.75|2756.96|2749.26|2756.44|2748.74|35
1651772880000|2022-05-05 17:48:00|2756.46|2748.76|2755.17|2747.47|2756.53|2748.83|2755.06|2747.36|33
1651772890000|2022-05-05 17:48:10|2755.23|2747.53|2756.08|2748.38|2756.17|2748.47|2755.06|2747.36|37
1651772900000|2022-05-05 17:48:20|2756.21|2748.51|2755.86|2748.16|2756.24|2748.54|2755.46|2747.76|35
1651772910000|2022-05-05 17:48:30|2755.91|2748.21|2755.84|2748.14|2756.43|2748.73|2755.69|2747.99|33
1651772920000|2022-05-05 17:48:40|2756.1|2748.4|2755.58|2747.88|2756.41|2748.71|2755.58|2747.88|35
1651772930000|2022-05-05 17:48:50|2755.91|2748.21|2755.57|2747.87|2755.97|2748.27|2755.5|2747.8|32
1651772940000|2022-05-05 17:49:00|2755.58|2747.88|2754.76|2747.06|2755.6|2747.9|2754.75|2747.05|32
1651772950000|2022-05-05 17:49:10|2754.81|2747.11|2754.78|2747.08|2754.81|2747.11|2754.71|2747.01|28
1651772960000|2022-05-05 17:49:20|2754.76|2747.06|2753.77|2746.07|2754.76|2747.06|2753.64|2745.94|37
1651772970000|2022-05-05 17:49:30|2753.84|2746.14|2753.83|2746.13|2754.62|2746.92|2753.79|2746.09|36
1651772980000|2022-05-05 17:49:40|2753.75|2746.05|2754.52|2746.82|2754.56|2746.86|2753.38|2745.68|32
1651772990000|2022-05-05 17:49:50|2754.43|2746.73|2752.83|2745.13|2754.61|2746.91|2752.83|2745.13|35
1651773000000|2022-05-05 17:50:00|2752.65|2744.95|2751.98|2744.28|2752.88|2745.18|2751.76|2744.06|35
1651773010000|2022-05-05 17:50:10|2751.87|2744.17|2751.63|2743.93|2752.02|2744.32|2751.28|2743.58|36
1651773020000|2022-05-05 17:50:20|2751.3|2743.6|2749.45|2741.75|2751.43|2743.73|2749.18|2741.48|34
1651773030000|2022-05-05 17:50:30|2749.41|2741.71|2750.03|2742.33|2750.44|2742.74|2749.22|2741.52|38
1651773040000|2022-05-05 17:50:40|2750.42|2742.72|2750.28|2742.58|2751.09|2743.39|2750.23|2742.53|36
1651773050000|2022-05-05 17:50:50|2750.32|2742.62|2751.07|2743.37|2751.14|2743.44|2750.26|2742.56|32
1651773060000|2022-05-05 17:51:00|2750.94|2743.24|2751.82|2744.12|2751.82|2744.12|2750.86|2743.16|34
1651773070000|2022-05-05 17:51:10|2752.11|2744.41|2751.82|2744.12|2752.11|2744.41|2751.34|2743.64|35
1651773080000|2022-05-05 17:51:20|2751.99|2744.29|2752.95|2745.25|2752.95|2745.25|2751.99|2744.29|33
1651773090000|2022-05-05 17:51:30|2752.96|2745.26|2752.27|2744.57|2753.03|2745.33|2752.21|2744.51|35
1651773100000|2022-05-05 17:51:40|2752.33|2744.63|2753.02|2745.32|2753.03|2745.33|2751.99|2744.29|33
1651773110000|2022-05-05 17:51:50|2752.93|2745.23|2752.95|2745.25|2753.44|2745.74|2752.35|2744.65|38
1651773120000|2022-05-05 17:52:00|2753.06|2745.36|2753.35|2745.65|2753.57|2745.87|2752.65|2744.95|30
1651773130000|2022-05-05 17:52:10|2752.69|2744.99|2751.92|2744.22|2753.42|2745.72|2751.92|2744.22|33
1651773140000|2022-05-05 17:52:20|2751.89|2744.19|2753.24|2745.54|2753.25|2745.55|2751.79|2744.09|29
1651773150000|2022-05-05 17:52:30|2753.26|2745.56|2753.82|2746.12|2753.84|2746.14|2753.11|2745.41|34
1651773160000|2022-05-05 17:52:40|2753.83|2746.13|2753.22|2745.52|2753.83|2746.13|2753.15|2745.45|31
1651773170000|2022-05-05 17:52:50|2753.25|2745.55|2752.81|2745.11|2753.39|2745.69|2752.48|2744.78|22
1651773180000|2022-05-05 17:53:00|2752.76|2745.06|2753.21|2745.51|2754.25|2746.55|2752.74|2745.04|32
1651773190000|2022-05-05 17:53:10|2753.34|2745.64|2752.82|2745.12|2753.83|2746.13|2752.65|2744.95|37
1651773200000|2022-05-05 17:53:20|2753.06|2745.36|2753.59|2745.89|2753.59|2745.89|2752.8|2745.1|29
1651773210000|2022-05-05 17:53:30|2753.42|2745.72|2754.75|2747.05|2755.45|2747.75|2753.42|2745.72|34
1651773220000|2022-05-05 17:53:40|2754.76|2747.06|2753.47|2745.77|2754.81|2747.11|2753.4|2745.7|31
1651773230000|2022-05-05 17:53:50|2753.44|2745.74|2754.17|2746.47|2754.33|2746.63|2753.29|2745.59|26
1651773240000|2022-05-05 17:54:00|2754.12|2746.42|2753.41|2745.71|2754.12|2746.42|2753.41|2745.71|28
1651773250000|2022-05-05 17:54:10|2753.36|2745.66|2752.51|2744.81|2753.58|2745.88|2752.46|2744.76|28
1651773260000|2022-05-05 17:54:20|2752.45|2744.75|2752.18|2744.48|2752.51|2744.81|2752.11|2744.41|26
1651773270000|2022-05-05 17:54:30|2752.19|2744.49|2752.08|2744.38|2752.28|2744.58|2751.75|2744.05|31
1651773280000|2022-05-05 17:54:40|2752.16|2744.46|2751.99|2744.29|2752.26|2744.56|2751.75|2744.05|35
1651773290000|2022-05-05 17:54:50|2752|2744.3|2753.07|2745.37|2753.14|2745.44|2751.82|2744.12|35
1651773300000|2022-05-05 17:55:00|2752.69|2744.99|2752.72|2745.02|2753.38|2745.68|2752.11|2744.41|33
1651773310000|2022-05-05 17:55:10|2752.51|2744.81|2751.75|2744.05|2752.72|2745.02|2751.75|2744.05|34
1651773320000|2022-05-05 17:55:20|2751.79|2744.09|2751.78|2744.08|2751.89|2744.19|2751.76|2744.06|22
1651773330000|2022-05-05 17:55:30|2751.79|2744.09|2751.64|2743.94|2752.18|2744.48|2751.63|2743.93|33
1651773340000|2022-05-05 17:55:40|2751.65|2743.95|2749.79|2742.09|2751.71|2744.01|2749.79|2742.09|31
1651773350000|2022-05-05 17:55:50|2749.69|2741.99|2749.28|2741.58|2750.27|2742.57|2749.13|2741.43|33
1651773360000|2022-05-05 17:56:00|2749.29|2741.59|2750.3|2742.6|2750.3|2742.6|2749.09|2741.39|37
1651773370000|2022-05-05 17:56:10|2749.99|2742.29|2749.79|2742.09|2750.62|2742.92|2749.59|2741.89|32
1651773380000|2022-05-05 17:56:20|2749.88|2742.18|2748.36|2740.66|2749.9|2742.2|2747.96|2740.26|39
1651773390000|2022-05-05 17:56:30|2748.12|2740.42|2745.63|2737.93|2748.12|2740.42|2745.63|2737.93|36
1651773400000|2022-05-05 17:56:40|2745.96|2738.26|2748.07|2740.37|2748.07|2740.37|2745.81|2738.11|39
1651773410000|2022-05-05 17:56:50|2748.23|2740.53|2748.49|2740.79|2748.52|2740.82|2747.65|2739.95|39
1651773420000|2022-05-05 17:57:00|2748.78|2741.08|2749.44|2741.74|2751.62|2743.92|2748.78|2741.08|39
1651773430000|2022-05-05 17:57:10|2749.5|2741.8|2749.88|2742.18|2750.25|2742.55|2749.5|2741.8|36
1651773440000|2022-05-05 17:57:20|2750.06|2742.36|2750.75|2743.05|2751.19|2743.49|2749.51|2741.81|38
1651773450000|2022-05-05 17:57:30|2750.71|2743.01|2751.19|2743.49|2751.39|2743.69|2750.5|2742.8|39
1651773460000|2022-05-05 17:57:40|2751.09|2743.39|2750.19|2742.49|2751.18|2743.48|2750.06|2742.36|36
1651773470000|2022-05-05 17:57:50|2750.45|2742.75|2750.42|2742.72|2751.14|2743.44|2750.42|2742.72|28
1651773480000|2022-05-05 17:58:00|2750.4|2742.7|2749.02|2741.32|2750.75|2743.05|2748.93|2741.23|33
1651773490000|2022-05-05 17:58:10|2749.13|2741.43|2747.4|2739.7|2749.13|2741.43|2747.37|2739.67|34
1651773500000|2022-05-05 17:58:20|2747.67|2739.97|2748.2|2740.5|2748.2|2740.5|2747.35|2739.65|34
1651773510000|2022-05-05 17:58:30|2748.12|2740.42|2746.91|2739.21|2748.59|2740.89|2746.91|2739.21|35
1651773520000|2022-05-05 17:58:40|2746.83|2739.13|2746.21|2738.51|2746.9|2739.2|2746.18|2738.48|33
1651773530000|2022-05-05 17:58:50|2746.23|2738.53|2746.92|2739.22|2747.13|2739.43|2746.23|2738.53|29
1651773540000|2022-05-05 17:59:00|2746.91|2739.21|2747.18|2739.48|2747.67|2739.97|2746.89|2739.19|34
1651773550000|2022-05-05 17:59:10|2747.05|2739.35|2748.43|2740.73|2748.43|2740.73|2746.86|2739.16|35
1651773560000|2022-05-05 17:59:20|2748.71|2741.01|2747.29|2739.59|2748.71|2741.01|2747.2|2739.5|32
1651773570000|2022-05-05 17:59:30|2747.46|2739.76|2747.16|2739.46|2747.94|2740.24|2747.1|2739.4|36
1651773580000|2022-05-05 17:59:40|2747.13|2739.43|2747.25|2739.55|2747.53|2739.83|2746.18|2738.48|38
1651773590000|2022-05-05 17:59:50|2747.52|2739.82|2746.58|2738.88|2747.91|2740.21|2746.58|2738.88|36
1651773600000|2022-05-05 18:00:00|2746.43|2738.73|2744.42|2736.72|2746.64|2738.94|2744.42|2736.72|37
1651773610000|2022-05-05 18:00:10|2744.96|2737.26|2746.42|2738.72|2746.48|2738.78|2744.69|2736.99|37
1651773620000|2022-05-05 18:00:20|2746.59|2738.89|2747.37|2739.67|2747.79|2740.09|2746.38|2738.68|25
1651773630000|2022-05-05 18:00:30|2747.18|2739.48|2746.35|2738.65|2747.34|2739.64|2745.65|2737.95|36
1651773640000|2022-05-05 18:00:40|2746.04|2738.34|2744.01|2736.31|2746.04|2738.34|2744.01|2736.31|31
1651773650000|2022-05-05 18:00:50|2744.47|2736.77|2745.36|2737.66|2745.36|2737.66|2743.67|2735.97|32
1651773660000|2022-05-05 18:01:00|2745.38|2737.68|2746.65|2738.95|2747.26|2739.56|2745.38|2737.68|37
1651773670000|2022-05-05 18:01:10|2746.69|2738.99|2746.28|2738.58|2747.31|2739.61|2746.28|2738.58|38
1651773680000|2022-05-05 18:01:20|2746.16|2738.46|2745.76|2738.06|2746.25|2738.55|2745.23|2737.53|31
1651773690000|2022-05-05 18:01:30|2745.86|2738.16|2745.38|2737.68|2745.86|2738.16|2744.97|2737.27|21
1651773700000|2022-05-05 18:01:40|2745.48|2737.78|2745.59|2737.89|2745.65|2737.95|2745.21|2737.51|22
1651773710000|2022-05-05 18:01:50|2745.43|2737.73|2745.75|2738.05|2746.17|2738.47|2745.43|2737.73|18
1651773720000|2022-05-05 18:02:00|2745.25|2737.55|2745.13|2737.43|2745.52|2737.82|2744.7|2737|28
1651773730000|2022-05-05 18:02:10|2744.66|2736.96|2743.68|2735.98|2745.13|2737.43|2743.59|2735.89|39
1651773740000|2022-05-05 18:02:20|2743.67|2735.97|2742.99|2735.29|2744.06|2736.36|2742.99|2735.29|35
1651773750000|2022-05-05 18:02:30|2743.28|2735.58|2742.61|2734.91|2743.96|2736.26|2741.76|2734.06|34
1651773760000|2022-05-05 18:02:40|2742.62|2734.92|2743.4|2735.7|2743.84|2736.14|2742.27|2734.57|37
1651773770000|2022-05-05 18:02:50|2743.77|2736.07|2743.54|2735.84|2743.86|2736.16|2743.27|2735.57|30
1651773780000|2022-05-05 18:03:00|2743.64|2735.94|2743.29|2735.59|2744.4|2736.7|2743.29|2735.59|35
1651773790000|2022-05-05 18:03:10|2743.3|2735.6|2742.95|2735.25|2743.51|2735.81|2742.23|2734.53|38
1651773800000|2022-05-05 18:03:20|2743.09|2735.39|2740.94|2733.24|2743.7|2736|2740.94|2733.24|33
1651773810000|2022-05-05 18:03:30|2740.93|2733.23|2740.23|2732.53|2741.15|2733.45|2740.23|2732.53|35
1651773820000|2022-05-05 18:03:40|2740.11|2732.41|2740.33|2732.63|2740.99|2733.29|2740.08|2732.38|38
1651773830000|2022-05-05 18:03:50|2740.8|2733.1|2742.04|2734.34|2742.26|2734.56|2740.15|2732.45|31
1651773840000|2022-05-05 18:04:00|2741.99|2734.29|2743.27|2735.57|2743.81|2736.11|2741.86|2734.16|38
1651773850000|2022-05-05 18:04:10|2743.35|2735.65|2743.48|2735.78|2743.68|2735.98|2743.18|2735.48|29
1651773860000|2022-05-05 18:04:20|2743.47|2735.77|2743.06|2735.36|2743.6|2735.9|2742.58|2734.88|32
1651773870000|2022-05-05 18:04:30|2743.04|2735.34|2742.99|2735.29|2743.39|2735.69|2742.84|2735.14|32
1651773880000|2022-05-05 18:04:40|2742.98|2735.28|2742.59|2734.89|2743.36|2735.66|2742.5|2734.8|26
1651773890000|2022-05-05 18:04:50|2742.53|2734.83|2742.41|2734.71|2742.63|2734.93|2742.29|2734.59|26
1651773900000|2022-05-05 18:05:00|2742.47|2734.77|2742.82|2735.12|2743.45|2735.75|2742.13|2734.43|37
1651773910000|2022-05-05 18:05:10|2742.88|2735.18|2740.45|2732.75|2742.88|2735.18|2740.35|2732.65|28
1651773920000|2022-05-05 18:05:20|2740.28|2732.58|2738.58|2730.88|2740.53|2732.83|2738.58|2730.88|35
1651773930000|2022-05-05 18:05:30|2738.45|2730.75|2739.32|2731.62|2740.63|2732.93|2738.25|2730.55|39
1651773940000|2022-05-05 18:05:40|2739.3|2731.6|2739.09|2731.39|2739.68|2731.98|2738.12|2730.42|39
1651773950000|2022-05-05 18:05:50|2739.06|2731.36|2739.45|2731.75|2739.94|2732.24|2737.78|2730.08|36
1651773960000|2022-05-05 18:06:00|2739.53|2731.83|2738.43|2730.73|2740.2|2732.5|2738.43|2730.73|32
1651773970000|2022-05-05 18:06:10|2739.01|2731.31|2739.35|2731.65|2739.52|2731.82|2738.42|2730.72|33
1651773980000|2022-05-05 18:06:20|2738.54|2730.84|2738.39|2730.69|2739.43|2731.73|2738.27|2730.57|36
1651773990000|2022-05-05 18:06:30|2738.36|2730.66|2738.29|2730.59|2738.72|2731.02|2737.25|2729.55|32
1651774000000|2022-05-05 18:06:40|2738.87|2731.17|2739.42|2731.72|2740.08|2732.38|2738.24|2730.54|32
1651774010000|2022-05-05 18:06:50|2738.75|2731.05|2741.43|2733.73|2741.43|2733.73|2738.75|2731.05|39
1651774020000|2022-05-05 18:07:00|2741.55|2733.85|2742.03|2734.33|2742.46|2734.76|2741.55|2733.85|36
1651774030000|2022-05-05 18:07:10|2741.86|2734.16|2742.13|2734.43|2742.24|2734.54|2741.63|2733.93|35
1651774040000|2022-05-05 18:07:20|2742.37|2734.67|2742.15|2734.45|2743.31|2735.61|2741.72|2734.02|35
1651774050000|2022-05-05 18:07:30|2742.16|2734.46|2742.85|2735.15|2743|2735.3|2741.84|2734.14|30
1651774060000|2022-05-05 18:07:40|2742.89|2735.19|2746.63|2738.93|2747.38|2739.68|2742.89|2735.19|37
1651774070000|2022-05-05 18:07:50|2746.64|2738.94|2747.21|2739.51|2747.95|2740.25|2746.64|2738.94|38
1651774080000|2022-05-05 18:08:00|2747.12|2739.42|2748.88|2741.18|2748.88|2741.18|2746.5|2738.8|38
1651774090000|2022-05-05 18:08:10|2748.83|2741.13|2748.31|2740.61|2748.91|2741.21|2747.86|2740.16|38
1651774100000|2022-05-05 18:08:20|2748.71|2741.01|2751.12|2743.42|2751.21|2743.51|2748.45|2740.75|38
1651774110000|2022-05-05 18:08:30|2751.02|2743.32|2751.33|2743.63|2751.6|2743.9|2750.04|2742.34|36
1651774120000|2022-05-05 18:08:40|2751.3|2743.6|2752.1|2744.4|2752.1|2744.4|2750.82|2743.12|32
1651774130000|2022-05-05 18:08:50|2753.01|2745.31|2751.89|2744.19|2753.41|2745.71|2751.38|2743.68|37
1651774140000|2022-05-05 18:09:00|2752.24|2744.54|2751.96|2744.26|2752.3|2744.6|2751.46|2743.76|32
1651774150000|2022-05-05 18:09:10|2751.97|2744.27|2749.54|2741.84|2751.97|2744.27|2748.83|2741.13|34
1651774160000|2022-05-05 18:09:20|2749.65|2741.95|2748.92|2741.22|2749.94|2742.24|2748.76|2741.06|29
1651774170000|2022-05-05 18:09:30|2748.9|2741.2|2748.07|2740.37|2748.9|2741.2|2747.86|2740.16|26
1651774180000|2022-05-05 18:09:40|2748.09|2740.39|2748.68|2740.98|2749.73|2742.03|2747.86|2740.16|37
1651774190000|2022-05-05 18:09:50|2748.73|2741.03|2748.83|2741.13|2749.6|2741.9|2748.09|2740.39|36
1651774200000|2022-05-05 18:10:00|2748.94|2741.24|2749.23|2741.53|2750.85|2743.15|2748.94|2741.24|35
1651774210000|2022-05-05 18:10:10|2749.34|2741.64|2748.44|2740.74|2749.81|2742.11|2748.44|2740.74|39
1651774220000|2022-05-05 18:10:20|2748.75|2741.05|2748.09|2740.39|2748.75|2741.05|2747.94|2740.24|38
1651774230000|2022-05-05 18:10:30|2747.95|2740.25|2747.82|2740.12|2748.37|2740.67|2747.38|2739.68|37
1651774240000|2022-05-05 18:10:40|2747.76|2740.06|2746.5|2738.8|2748|2740.3|2746.37|2738.67|33
1651774250000|2022-05-05 18:10:50|2746.67|2738.97|2746.17|2738.47|2746.67|2738.97|2745.71|2738.01|31
1651774260000|2022-05-05 18:11:00|2746.36|2738.66|2743.56|2735.86|2746.46|2738.76|2743.27|2735.57|40
1651774270000|2022-05-05 18:11:10|2743.26|2735.56|2742.16|2734.46|2743.26|2735.56|2741.73|2734.03|40
1651774280000|2022-05-05 18:11:20|2742.02|2734.32|2741.54|2733.84|2742.54|2734.84|2741.54|2733.84|39
1651774290000|2022-05-05 18:11:30|2741.58|2733.88|2740.95|2733.25|2741.85|2734.15|2739.92|2732.22|33
1651774300000|2022-05-05 18:11:40|2740.88|2733.18|2741.25|2733.55|2741.36|2733.66|2739.92|2732.22|33
1651774310000|2022-05-05 18:11:50|2741.4|2733.7|2741.15|2733.45|2741.76|2734.06|2741.05|2733.35|36
1651774320000|2022-05-05 18:12:00|2741.43|2733.73|2741.24|2733.54|2741.89|2734.19|2741.16|2733.46|36
1651774330000|2022-05-05 18:12:10|2741.17|2733.47|2741.59|2733.89|2741.87|2734.17|2741.13|2733.43|38
1651774340000|2022-05-05 18:12:20|2741.35|2733.65|2741.34|2733.64|2741.98|2734.28|2741.23|2733.53|36
1651774350000|2022-05-05 18:12:30|2741.35|2733.65|2740.35|2732.65|2741.35|2733.65|2740.19|2732.49|31
1651774360000|2022-05-05 18:12:40|2740.44|2732.74|2740.55|2732.85|2740.85|2733.15|2739.96|2732.26|26
1651774370000|2022-05-05 18:12:50|2740.57|2732.87|2740.45|2732.75|2740.74|2733.04|2739.77|2732.07|26
1651774380000|2022-05-05 18:13:00|2740.09|2732.39|2741.14|2733.44|2741.21|2733.51|2739.91|2732.21|28
1651774390000|2022-05-05 18:13:10|2741.19|2733.49|2743.26|2735.56|2743.46|2735.76|2741.08|2733.38|38
1651774400000|2022-05-05 18:13:20|2743.22|2735.52|2742.03|2734.33|2743.48|2735.78|2742.03|2734.33|36
1651774410000|2022-05-05 18:13:30|2742.06|2734.36|2743.18|2735.48|2743.24|2735.54|2741.95|2734.25|37
1651774420000|2022-05-05 18:13:40|2743.44|2735.74|2744.02|2736.32|2744.11|2736.41|2743.42|2735.72|38
1651774430000|2022-05-05 18:13:50|2744.22|2736.52|2743.71|2736.01|2744.79|2737.09|2743.59|2735.89|34
1651774440000|2022-05-05 18:14:00|2743.64|2735.94|2743.44|2735.74|2744.08|2736.38|2743.27|2735.57|37
1651774450000|2022-05-05 18:14:10|2743.26|2735.56|2744.86|2737.16|2744.86|2737.16|2743.24|2735.54|35
1651774460000|2022-05-05 18:14:20|2744.87|2737.17|2745.93|2738.23|2746.25|2738.55|2744.87|2737.17|38
1651774470000|2022-05-05 18:14:30|2745.83|2738.13|2746.05|2738.35|2746.14|2738.44|2745.47|2737.77|34
1651774480000|2022-05-05 18:14:40|2746.31|2738.61|2746.97|2739.27|2747.87|2740.17|2746.27|2738.57|38
1651774490000|2022-05-05 18:14:50|2746.7|2739|2746.87|2739.17|2746.87|2739.17|2746.16|2738.46|37
1651774500000|2022-05-05 18:15:00|2746.71|2739.01|2746.48|2738.78|2746.71|2739.01|2745.82|2738.12|36
1651774510000|2022-05-05 18:15:10|2746.57|2738.87|2748.51|2740.81|2748.76|2741.06|2746.57|2738.87|35
1651774520000|2022-05-05 18:15:20|2748.52|2740.82|2747.15|2739.45|2748.61|2740.91|2747.15|2739.45|31
1651774530000|2022-05-05 18:15:30|2747.36|2739.66|2745.34|2737.64|2747.36|2739.66|2745.26|2737.56|36
1651774540000|2022-05-05 18:15:40|2745.3|2737.6|2744.94|2737.24|2745.3|2737.6|2744.66|2736.96|28
1651774550000|2022-05-05 18:15:50|2744.9|2737.2|2745.85|2738.15|2745.95|2738.25|2744.83|2737.13|33
1651774560000|2022-05-05 18:16:00|2745.91|2738.21|2748.14|2740.44|2748.14|2740.44|2745.75|2738.05|38
1651774570000|2022-05-05 18:16:10|2747.94|2740.24|2746.29|2738.59|2748.52|2740.82|2746.29|2738.59|36
1651774580000|2022-05-05 18:16:20|2746.32|2738.62|2745.61|2737.91|2746.39|2738.69|2745.61|2737.91|31
1651774590000|2022-05-05 18:16:30|2745.7|2738|2743.31|2735.61|2745.82|2738.12|2743.01|2735.31|39
1651774600000|2022-05-05 18:16:40|2743.41|2735.71|2744.3|2736.6|2744.89|2737.19|2743.41|2735.71|38
1651774610000|2022-05-05 18:16:50|2744.21|2736.51|2743.77|2736.07|2744.7|2737|2743.47|2735.77|36
1651774620000|2022-05-05 18:17:00|2743.72|2736.02|2743.53|2735.83|2744.25|2736.55|2743.47|2735.77|33
1651774630000|2022-05-05 18:17:10|2743.49|2735.79|2742.68|2734.98|2743.56|2735.86|2742.5|2734.8|35
1651774640000|2022-05-05 18:17:20|2742.67|2734.97|2742.24|2734.54|2743.49|2735.79|2742.21|2734.51|33
1651774650000|2022-05-05 18:17:30|2742.22|2734.52|2744.38|2736.68|2744.4|2736.7|2742.22|2734.52|35
1651774660000|2022-05-05 18:17:40|2744.37|2736.67|2745.43|2737.73|2745.85|2738.15|2744.36|2736.66|31
1651774670000|2022-05-05 18:17:50|2745.46|2737.76|2746.18|2738.48|2746.18|2738.48|2745.46|2737.76|36
1651774680000|2022-05-05 18:18:00|2746.22|2738.52|2748.52|2740.82|2748.52|2740.82|2746.22|2738.52|34
1651774690000|2022-05-05 18:18:10|2748.62|2740.92|2748.7|2741|2748.99|2741.29|2748|2740.3|36
1651774700000|2022-05-05 18:18:20|2748.76|2741.06|2749.08|2741.38|2749.42|2741.72|2748.27|2740.57|32
1651774710000|2022-05-05 18:18:30|2748.85|2741.15|2749.33|2741.63|2749.79|2742.09|2748.85|2741.15|29
1651774720000|2022-05-05 18:18:40|2749.79|2742.09|2752.84|2745.14|2753.36|2745.66|2749.37|2741.67|33
1651774730000|2022-05-05 18:18:50|2753.71|2746.01|2753.67|2745.97|2755.25|2747.55|2753.66|2745.96|38
1651774740000|2022-05-05 18:19:00|2753.57|2745.87|2753.15|2745.45|2753.68|2745.98|2752.47|2744.77|32
1651774750000|2022-05-05 18:19:10|2752.78|2745.08|2755.7|2748|2755.7|2748|2752.45|2744.75|37
1651774760000|2022-05-05 18:19:20|2755.6|2747.9|2755.39|2747.69|2755.62|2747.92|2754.62|2746.92|39
1651774770000|2022-05-05 18:19:30|2755.18|2747.48|2755.22|2747.52|2755.61|2747.91|2754.62|2746.92|37
1651774780000|2022-05-05 18:19:40|2755.52|2747.82|2754.54|2746.84|2756.35|2748.65|2754.37|2746.67|36
1651774790000|2022-05-05 18:19:50|2754.68|2746.98|2754.62|2746.92|2754.68|2746.98|2753.51|2745.81|34
1651774800000|2022-05-05 18:20:00|2754.68|2746.98|2754.81|2747.11|2756.12|2748.42|2754.01|2746.31|35
1651774810000|2022-05-05 18:20:10|2754.82|2747.12|2754.65|2746.95|2755.4|2747.7|2754.47|2746.77|37
1651774820000|2022-05-05 18:20:20|2754.67|2746.97|2753.01|2745.31|2754.91|2747.21|2753.01|2745.31|34
1651774830000|2022-05-05 18:20:30|2753.21|2745.51|2753.38|2745.68|2753.53|2745.83|2752.42|2744.72|37
1651774840000|2022-05-05 18:20:40|2753.44|2745.74|2752.57|2744.87|2753.63|2745.93|2752.3|2744.6|37
1651774850000|2022-05-05 18:20:50|2752.59|2744.89|2752.15|2744.45|2752.62|2744.92|2752.15|2744.45|32
1651774860000|2022-05-05 18:21:00|2752.42|2744.72|2750.55|2742.85|2752.42|2744.72|2750.24|2742.54|27
1651774870000|2022-05-05 18:21:10|2750.64|2742.94|2750.15|2742.45|2751.09|2743.39|2750.15|2742.45|25
1651774880000|2022-05-05 18:21:20|2750.2|2742.5|2750.73|2743.03|2750.92|2743.22|2749.99|2742.29|28
1651774890000|2022-05-05 18:21:30|2750.75|2743.05|2751.63|2743.93|2751.63|2743.93|2750.29|2742.59|33
1651774900000|2022-05-05 18:21:40|2751.64|2743.94|2751.17|2743.47|2751.75|2744.05|2751.17|2743.47|30
1651774910000|2022-05-05 18:21:50|2751.13|2743.43|2751.03|2743.33|2751.25|2743.55|2749.89|2742.19|35
1651774920000|2022-05-05 18:22:00|2751.01|2743.31|2751.73|2744.03|2752.11|2744.41|2750.42|2742.72|39
1651774930000|2022-05-05 18:22:10|2751.75|2744.05|2747.99|2740.29|2751.75|2744.05|2747.99|2740.29|35
1651774940000|2022-05-05 18:22:20|2747.42|2739.72|2747.42|2739.72|2748.37|2740.67|2746.77|2739.07|38
1651774950000|2022-05-05 18:22:30|2747.44|2739.74|2746.32|2738.62|2748.3|2740.6|2746.32|2738.62|34
1651774960000|2022-05-05 18:22:40|2746.27|2738.57|2746.76|2739.06|2746.98|2739.28|2745.82|2738.12|34
1651774970000|2022-05-05 18:22:50|2746.91|2739.21|2746.13|2738.43|2747.35|2739.65|2745.91|2738.21|31
1651774980000|2022-05-05 18:23:00|2746.12|2738.42|2744.83|2737.13|2746.12|2738.42|2744.83|2737.13|37
1651774990000|2022-05-05 18:23:10|2744.64|2736.94|2741.69|2733.99|2744.64|2736.94|2740.88|2733.18|38
1651775000000|2022-05-05 18:23:20|2741.08|2733.38|2739.88|2732.18|2741.85|2734.15|2739.56|2731.86|38
1651775010000|2022-05-05 18:23:30|2740.14|2732.44|2736.58|2728.88|2740.68|2732.98|2736.35|2728.65|39
1651775020000|2022-05-05 18:23:40|2736.66|2728.96|2739.04|2731.34|2739.04|2731.34|2736.66|2728.96|40
1651775030000|2022-05-05 18:23:50|2738.97|2731.27|2738.94|2731.24|2739.64|2731.94|2738.05|2730.35|39
1651775040000|2022-05-05 18:24:00|2738.96|2731.26|2735.69|2727.99|2739.24|2731.54|2735.63|2727.93|38
1651775050000|2022-05-05 18:24:10|2735.83|2728.13|2731.93|2724.23|2736.66|2728.96|2731.93|2724.23|38
1651775060000|2022-05-05 18:24:20|2731.38|2723.68|2725.93|2718.23|2731.55|2723.85|2724.57|2716.87|40
1651775070000|2022-05-05 18:24:30|2725.19|2717.49|2712.21|2704.51|2726.16|2718.46|2711.59|2703.89|39
1651775080000|2022-05-05 18:24:40|2712.39|2704.69|2719.59|2711.89|2719.59|2711.89|2711.27|2703.57|39
1651775090000|2022-05-05 18:24:50|2719.8|2712.1|2718.87|2711.17|2719.8|2712.1|2713.98|2706.28|37
1651775100000|2022-05-05 18:25:00|2718.39|2710.69|2715.55|2707.85|2719.7|2712|2715.55|2707.85|37
1651775110000|2022-05-05 18:25:10|2715.99|2708.29|2718.23|2710.53|2718.56|2710.86|2714.95|2707.25|38
1651775120000|2022-05-05 18:25:20|2717.58|2709.88|2721.76|2714.06|2721.76|2714.06|2717.58|2709.88|39
1651775130000|2022-05-05 18:25:30|2721.34|2713.64|2724.41|2716.71|2724.41|2716.71|2720.07|2712.37|40
1651775140000|2022-05-05 18:25:40|2724.62|2716.92|2727.65|2719.95|2727.65|2719.95|2723.73|2716.03|39
1651775150000|2022-05-05 18:25:50|2727.78|2720.08|2726.12|2718.42|2729.1|2721.4|2725.39|2717.69|38
1651775160000|2022-05-05 18:26:00|2726.49|2718.79|2727.21|2719.51|2727.87|2720.17|2726.4|2718.7|38
1651775170000|2022-05-05 18:26:10|2727.44|2719.74|2728.76|2721.06|2729.85|2722.15|2727.08|2719.38|37
1651775180000|2022-05-05 18:26:20|2728.82|2721.12|2725.85|2718.15|2730.55|2722.85|2725.71|2718.01|38
1651775190000|2022-05-05 18:26:30|2725.71|2718.01|2725.59|2717.89|2728.61|2720.91|2725.5|2717.8|38
1651775200000|2022-05-05 18:26:40|2725.44|2717.74|2724.81|2717.11|2725.99|2718.29|2724.49|2716.79|39
1651775210000|2022-05-05 18:26:50|2724.74|2717.04|2718.9|2711.2|2724.74|2717.04|2718.9|2711.2|39
1651775220000|2022-05-05 18:27:00|2718.73|2711.03|2720.05|2712.35|2721.63|2713.93|2718.73|2711.03|39
1651775230000|2022-05-05 18:27:10|2719.88|2712.18|2717.73|2710.03|2719.88|2712.18|2715.97|2708.27|40
1651775240000|2022-05-05 18:27:20|2717.63|2709.93|2722.68|2714.98|2722.84|2715.14|2717.45|2709.75|39
1651775250000|2022-05-05 18:27:30|2722.58|2714.88|2724.47|2716.77|2726.29|2718.59|2722.58|2714.88|39
1651775260000|2022-05-05 18:27:40|2724.42|2716.72|2725.83|2718.13|2725.93|2718.23|2723.23|2715.53|39
1651775270000|2022-05-05 18:27:50|2725.84|2718.14|2727.24|2719.54|2728.57|2720.87|2725.78|2718.08|38
1651775280000|2022-05-05 18:28:00|2726.78|2719.08|2725.64|2717.94|2727.86|2720.16|2725.46|2717.76|39
1651775290000|2022-05-05 18:28:10|2725.66|2717.96|2726.4|2718.7|2727.31|2719.61|2725.66|2717.96|39
1651775300000|2022-05-05 18:28:20|2726.42|2718.72|2727.82|2720.12|2727.82|2720.12|2725.66|2717.96|39
1651775310000|2022-05-05 18:28:30|2727.81|2720.11|2727.57|2719.87|2728.11|2720.41|2727.21|2719.51|38
1651775320000|2022-05-05 18:28:40|2727.54|2719.84|2725.02|2717.32|2728.57|2720.87|2725.02|2717.32|35
1651775330000|2022-05-05 18:28:50|2725.07|2717.37|2724.25|2716.55|2725.19|2717.49|2722.94|2715.24|37
1651775340000|2022-05-05 18:29:00|2724.2|2716.5|2725.78|2718.08|2726.02|2718.32|2723.48|2715.78|38
1651775350000|2022-05-05 18:29:10|2725.58|2717.88|2724.11|2716.41|2726.36|2718.66|2724.11|2716.41|37
1651775360000|2022-05-05 18:29:20|2724.02|2716.32|2724.85|2717.15|2725.23|2717.53|2723.81|2716.11|32
1651775370000|2022-05-05 18:29:30|2724.62|2716.92|2722.91|2715.21|2724.62|2716.92|2722.49|2714.79|34
1651775380000|2022-05-05 18:29:40|2723.1|2715.4|2723.8|2716.1|2724.48|2716.78|2722.93|2715.23|36
1651775390000|2022-05-05 18:29:50|2723.73|2716.03|2722.68|2714.98|2723.88|2716.18|2720.65|2712.95|35
1651775400000|2022-05-05 18:30:00|2722.94|2715.24|2724.93|2717.23|2725.37|2717.67|2722.68|2714.98|39
1651775410000|2022-05-05 18:30:10|2724.62|2716.92|2724.38|2716.68|2724.62|2716.92|2722.2|2714.5|37
1651775420000|2022-05-05 18:30:20|2724.37|2716.67|2726.79|2719.09|2727.39|2719.69|2724.37|2716.67|40
1651775430000|2022-05-05 18:30:30|2726.86|2719.16|2726.83|2719.13|2727.38|2719.68|2726.11|2718.41|38
1651775440000|2022-05-05 18:30:40|2726.9|2719.2|2727.44|2719.74|2727.63|2719.93|2726.26|2718.56|39
1651775450000|2022-05-05 18:30:50|2727.58|2719.88|2725.97|2718.27|2727.6|2719.9|2725.77|2718.07|36
1651775460000|2022-05-05 18:31:00|2725.92|2718.22|2726.45|2718.75|2726.54|2718.84|2725.75|2718.05|37
1651775470000|2022-05-05 18:31:10|2726.49|2718.79|2728.44|2720.74|2728.79|2721.09|2726.49|2718.79|38
1651775480000|2022-05-05 18:31:20|2727.73|2720.03|2728.35|2720.65|2728.63|2720.93|2727.53|2719.83|37
1651775490000|2022-05-05 18:31:30|2728.37|2720.67|2729.02|2721.32|2729.2|2721.5|2727.79|2720.09|31
1651775500000|2022-05-05 18:31:40|2728.71|2721.01|2729.72|2722.02|2729.72|2722.02|2728.25|2720.55|37
1651775510000|2022-05-05 18:31:50|2729.44|2721.74|2729.63|2721.93|2730.02|2722.32|2728.96|2721.26|33
1651775520000|2022-05-05 18:32:00|2729.64|2721.94|2730.54|2722.84|2730.62|2722.92|2728.94|2721.24|35
1651775530000|2022-05-05 18:32:10|2730.69|2722.99|2731.64|2723.94|2731.68|2723.98|2730.27|2722.57|40
1651775540000|2022-05-05 18:32:20|2731.41|2723.71|2729.61|2721.91|2731.41|2723.71|2729.61|2721.91|35
1651775550000|2022-05-05 18:32:30|2729.43|2721.73|2730.8|2723.1|2731.03|2723.33|2729.33|2721.63|36
1651775560000|2022-05-05 18:32:40|2730.86|2723.16|2730.09|2722.39|2730.86|2723.16|2729.13|2721.43|33
1651775570000|2022-05-05 18:32:50|2730.12|2722.42|2728.32|2720.62|2730.63|2722.93|2727.86|2720.16|36
1651775580000|2022-05-05 18:33:00|2727.86|2720.16|2727.95|2720.25|2728.43|2720.73|2727|2719.3|36
1651775590000|2022-05-05 18:33:10|2727.8|2720.1|2724.96|2717.26|2727.9|2720.2|2724.86|2717.16|40
1651775600000|2022-05-05 18:33:20|2724.64|2716.94|2722.94|2715.24|2724.64|2716.94|2722.21|2714.51|39
1651775610000|2022-05-05 18:33:30|2723.19|2715.49|2723.68|2715.98|2724|2716.3|2723.15|2715.45|36
1651775620000|2022-05-05 18:33:40|2723.69|2715.99|2723.62|2715.92|2723.88|2716.18|2723.01|2715.31|36
1651775630000|2022-05-05 18:33:50|2723.76|2716.06|2723.3|2715.6|2723.76|2716.06|2722.06|2714.36|34
1651775640000|2022-05-05 18:34:00|2723.64|2715.94|2724.94|2717.24|2725.32|2717.62|2723.42|2715.72|34
1651775650000|2022-05-05 18:34:10|2724.96|2717.26|2726.66|2718.96|2726.67|2718.97|2724.8|2717.1|38
1651775660000|2022-05-05 18:34:20|2726.65|2718.95|2723.47|2715.77|2726.65|2718.95|2723.37|2715.67|38
1651775670000|2022-05-05 18:34:30|2723.41|2715.71|2723.11|2715.41|2723.41|2715.71|2722.42|2714.72|38
1651775680000|2022-05-05 18:34:40|2722.99|2715.29|2725.06|2717.36|2725.5|2717.8|2722.97|2715.27|39
1651775690000|2022-05-05 18:34:50|2724.99|2717.29|2723|2715.3|2725.31|2717.61|2722.85|2715.15|38
1651775700000|2022-05-05 18:35:00|2722.99|2715.29|2724.12|2716.42|2724.23|2716.53|2722.91|2715.21|36
1651775710000|2022-05-05 18:35:10|2724.09|2716.39|2727.04|2719.34|2727.27|2719.57|2724.08|2716.38|38
1651775720000|2022-05-05 18:35:20|2726.93|2719.23|2727.78|2720.08|2728.45|2720.75|2726.63|2718.93|36
1651775730000|2022-05-05 18:35:30|2727.8|2720.1|2730.4|2722.7|2731.24|2723.54|2727.79|2720.09|38
1651775740000|2022-05-05 18:35:40|2730.28|2722.58|2728|2720.3|2730.28|2722.58|2728|2720.3|40
1651775750000|2022-05-05 18:35:50|2728.11|2720.41|2727.05|2719.35|2728.78|2721.08|2726.44|2718.74|39
1651775760000|2022-05-05 18:36:00|2727.08|2719.38|2730.01|2722.31|2730.08|2722.38|2727.08|2719.38|40
1651775770000|2022-05-05 18:36:10|2729.99|2722.29|2731.47|2723.77|2731.47|2723.77|2729.59|2721.89|38
1651775780000|2022-05-05 18:36:20|2731.43|2723.73|2731.61|2723.91|2731.63|2723.93|2730.09|2722.39|38
1651775790000|2022-05-05 18:36:30|2731.79|2724.09|2730.28|2722.58|2732.2|2724.5|2730.28|2722.58|36
1651775800000|2022-05-05 18:36:40|2730.36|2722.66|2728.93|2721.23|2730.37|2722.67|2728.83|2721.13|35
1651775810000|2022-05-05 18:36:50|2728.98|2721.28|2728.71|2721.01|2729.35|2721.65|2728.62|2720.92|37
1651775820000|2022-05-05 18:37:00|2728.57|2720.87|2728.51|2720.81|2729.01|2721.31|2728.37|2720.67|37
1651775830000|2022-05-05 18:37:10|2728.53|2720.83|2726.63|2718.93|2728.53|2720.83|2726.63|2718.93|35
1651775840000|2022-05-05 18:37:20|2726.61|2718.91|2725.82|2718.12|2728.17|2720.47|2725.82|2718.12|35
1651775850000|2022-05-05 18:37:30|2725.92|2718.22|2728.25|2720.55|2728.3|2720.6|2725.92|2718.22|34
1651775860000|2022-05-05 18:37:40|2728.27|2720.57|2727.21|2719.51|2728.8|2721.1|2726.87|2719.17|35
1651775870000|2022-05-05 18:37:50|2727.27|2719.57|2728.12|2720.42|2728.21|2720.51|2727.27|2719.57|25
1651775880000|2022-05-05 18:38:00|2728.16|2720.46|2727.52|2719.82|2728.26|2720.56|2727.06|2719.36|38
1651775890000|2022-05-05 18:38:10|2727.35|2719.65|2728.24|2720.54|2728.24|2720.54|2726.02|2718.32|39
1651775900000|2022-05-05 18:38:20|2728.07|2720.37|2728.87|2721.17|2729.28|2721.58|2727.47|2719.77|34
1651775910000|2022-05-05 18:38:30|2728.86|2721.16|2726.54|2718.84|2728.86|2721.16|2726.25|2718.55|39
1651775920000|2022-05-05 18:38:40|2726.52|2718.82|2726.56|2718.86|2727.44|2719.74|2726|2718.3|39
1651775930000|2022-05-05 18:38:50|2726.51|2718.81|2726.18|2718.48|2726.71|2719.01|2726.04|2718.34|36
1651775940000|2022-05-05 18:39:00|2726.14|2718.44|2726.06|2718.36|2726.43|2718.73|2725.93|2718.23|34
1651775950000|2022-05-05 18:39:10|2726.08|2718.38|2723.22|2715.52|2726.08|2718.38|2723.16|2715.46|25
1651775960000|2022-05-05 18:39:20|2723.15|2715.45|2722.56|2714.86|2723.29|2715.59|2722.56|2714.86|12
1651775970000|2022-05-05 18:39:30|2723.23|2715.53|2719.39|2711.69|2723.23|2715.53|2719.39|2711.69|26
1651775980000|2022-05-05 18:39:40|2719.26|2711.56|2722.04|2714.34|2722.04|2714.34|2718.97|2711.27|27
1651775990000|2022-05-05 18:39:50|2722.32|2714.62|2724.71|2717.01|2725.28|2717.58|2722.3|2714.6|37
1651776000000|2022-05-05 18:40:00|2724.65|2716.95|2720.66|2712.96|2724.65|2716.95|2720.66|2712.96|39
1651776010000|2022-05-05 18:40:10|2720.68|2712.98|2720.95|2713.25|2721.22|2713.52|2720.09|2712.39|37
1651776020000|2022-05-05 18:40:20|2721.08|2713.38|2719.49|2711.79|2721.26|2713.56|2718.88|2711.18|39
1651776030000|2022-05-05 18:40:30|2719.46|2711.76|2719.04|2711.34|2720.26|2712.56|2718.92|2711.22|37
1651776040000|2022-05-05 18:40:40|2719.01|2711.31|2719.45|2711.75|2719.81|2712.11|2718.89|2711.19|39
1651776050000|2022-05-05 18:40:50|2719.71|2712.01|2721.25|2713.55|2722.32|2714.62|2719.05|2711.35|39
1651776060000|2022-05-05 18:41:00|2721.42|2713.72|2720.93|2713.23|2721.42|2713.72|2720.26|2712.56|40
1651776070000|2022-05-05 18:41:10|2721.31|2713.61|2723.46|2715.76|2724.29|2716.59|2721.31|2713.61|37
1651776080000|2022-05-05 18:41:20|2723.33|2715.63|2722.48|2714.78|2723.44|2715.74|2722.1|2714.4|38
1651776090000|2022-05-05 18:41:30|2722.44|2714.74|2720.63|2712.93|2722.58|2714.88|2720.51|2712.81|33
1651776100000|2022-05-05 18:41:40|2720.66|2712.96|2720.62|2712.92|2721.08|2713.38|2720.12|2712.42|35
1651776110000|2022-05-05 18:41:50|2720.55|2712.85|2720.72|2713.02|2720.91|2713.21|2720.47|2712.77|29
1651776120000|2022-05-05 18:42:00|2720.75|2713.05|2720.98|2713.28|2721.18|2713.48|2720.62|2712.92|32
1651776130000|2022-05-05 18:42:10|2721.08|2713.38|2720.53|2712.83|2721.1|2713.4|2720.2|2712.5|37
1651776140000|2022-05-05 18:42:20|2720.54|2712.84|2720.96|2713.26|2721.23|2713.53|2720.32|2712.62|38
1651776150000|2022-05-05 18:42:30|2720.97|2713.27|2721.9|2714.2|2723.2|2715.5|2720.54|2712.84|38
1651776160000|2022-05-05 18:42:40|2721.58|2713.88|2721.44|2713.74|2721.67|2713.97|2721.02|2713.32|37
1651776170000|2022-05-05 18:42:50|2721.58|2713.88|2721.77|2714.07|2721.84|2714.14|2720.99|2713.29|36
1651776180000|2022-05-05 18:43:00|2721.67|2713.97|2720.46|2712.76|2721.93|2714.23|2720.04|2712.34|38
1651776190000|2022-05-05 18:43:10|2720.38|2712.68|2720.85|2713.15|2721.14|2713.44|2720.28|2712.58|36
1651776200000|2022-05-05 18:43:20|2720.84|2713.14|2721.85|2714.15|2721.94|2714.24|2720.84|2713.14|37
1651776210000|2022-05-05 18:43:30|2722.04|2714.34|2723.26|2715.56|2723.26|2715.56|2721.96|2714.26|36
1651776220000|2022-05-05 18:43:40|2723.27|2715.57|2723.31|2715.61|2724.33|2716.63|2722.89|2715.19|36
1651776230000|2022-05-05 18:43:50|2723.12|2715.42|2723.44|2715.74|2723.95|2716.25|2722.74|2715.04|37
1651776240000|2022-05-05 18:44:00|2723.41|2715.71|2723.3|2715.6|2724.1|2716.4|2722.53|2714.83|36
1651776250000|2022-05-05 18:44:10|2723.42|2715.72|2723.79|2716.09|2725.02|2717.32|2723.42|2715.72|35
1651776260000|2022-05-05 18:44:20|2723.7|2716|2723.29|2715.59|2723.93|2716.23|2723.08|2715.38|37
1651776270000|2022-05-05 18:44:30|2723.35|2715.65|2722.98|2715.28|2723.69|2715.99|2722.86|2715.16|34
1651776280000|2022-05-05 18:44:40|2722.87|2715.17|2722.83|2715.13|2722.98|2715.28|2722.74|2715.04|28
1651776290000|2022-05-05 18:44:50|2722.66|2714.96|2723.25|2715.55|2723.25|2715.55|2721.38|2713.68|33
1651776300000|2022-05-05 18:45:00|2723.65|2715.95|2724.63|2716.93|2724.95|2717.25|2723.63|2715.93|40
1651776310000|2022-05-05 18:45:10|2724.82|2717.12|2725.27|2717.57|2725.63|2717.93|2724.74|2717.04|35
1651776320000|2022-05-05 18:45:20|2725.17|2717.47|2724.52|2716.82|2725.45|2717.75|2724.49|2716.79|34
1651776330000|2022-05-05 18:45:30|2724.53|2716.83|2727.04|2719.34|2727.11|2719.41|2724.33|2716.63|34
1651776340000|2022-05-05 18:45:40|2727.32|2719.62|2727.34|2719.64|2728.14|2720.44|2725.67|2717.97|35
1651776350000|2022-05-05 18:45:50|2727.35|2719.65|2728.48|2720.78|2729.49|2721.79|2727.13|2719.43|35
1651776360000|2022-05-05 18:46:00|2728.49|2720.79|2729.67|2721.97|2729.92|2722.22|2728.11|2720.41|31
1651776370000|2022-05-05 18:46:10|2729.8|2722.1|2731.61|2723.91|2731.61|2723.91|2729.46|2721.76|39
1651776380000|2022-05-05 18:46:20|2731.63|2723.93|2733.17|2725.47|2734.43|2726.73|2731.46|2723.76|35
1651776390000|2022-05-05 18:46:30|2733.19|2725.49|2735.32|2727.62|2735.4|2727.7|2733.19|2725.49|37
1651776400000|2022-05-05 18:46:40|2735.42|2727.72|2733.04|2725.34|2735.65|2727.95|2732.98|2725.28|35
1651776410000|2022-05-05 18:46:50|2733.01|2725.31|2735.19|2727.49|2735.19|2727.49|2731.9|2724.2|36
1651776420000|2022-05-05 18:47:00|2735.27|2727.57|2737.54|2729.84|2737.54|2729.84|2735.15|2727.45|36
1651776430000|2022-05-05 18:47:10|2737.71|2730.01|2736.45|2728.75|2739.05|2731.35|2736.18|2728.48|38
1651776440000|2022-05-05 18:47:20|2736.35|2728.65|2735.56|2727.86|2736.35|2728.65|2734.05|2726.35|39
1651776450000|2022-05-05 18:47:30|2735.59|2727.89|2735.53|2727.83|2736.5|2728.8|2735.41|2727.71|38
1651776460000|2022-05-05 18:47:40|2735.51|2727.81|2734.9|2727.2|2736.4|2728.7|2734.72|2727.02|38
1651776470000|2022-05-05 18:47:50|2734.91|2727.21|2733.25|2725.55|2735.61|2727.91|2733.25|2725.55|37
1651776480000|2022-05-05 18:48:00|2733.26|2725.56|2732.6|2724.9|2733.26|2725.56|2731.42|2723.72|39
1651776490000|2022-05-05 18:48:10|2732.49|2724.79|2733.34|2725.64|2733.79|2726.09|2731.99|2724.29|38
1651776500000|2022-05-05 18:48:20|2733.31|2725.61|2735.75|2728.05|2736.18|2728.48|2733.31|2725.61|37
1651776510000|2022-05-05 18:48:30|2735.77|2728.07|2734.02|2726.32|2735.77|2728.07|2733.88|2726.18|34
1651776520000|2022-05-05 18:48:40|2734|2726.3|2734.18|2726.48|2734.42|2726.72|2733.83|2726.13|32
1651776530000|2022-05-05 18:48:50|2734.24|2726.54|2733.83|2726.13|2734.24|2726.54|2733.21|2725.51|36
1651776540000|2022-05-05 18:49:00|2733.82|2726.12|2734.6|2726.9|2734.87|2727.17|2733.82|2726.12|31
1651776550000|2022-05-05 18:49:10|2734.58|2726.88|2733.14|2725.44|2734.58|2726.88|2733.13|2725.43|33
1651776560000|2022-05-05 18:49:20|2733.13|2725.43|2734.5|2726.8|2734.52|2726.82|2732.96|2725.26|30
1651776570000|2022-05-05 18:49:30|2734.42|2726.72|2734.75|2727.05|2734.75|2727.05|2734.22|2726.52|34
1651776580000|2022-05-05 18:49:40|2734.72|2727.02|2734.45|2726.75|2735.3|2727.6|2734.13|2726.43|39
1651776590000|2022-05-05 18:49:50|2734.55|2726.85|2734.19|2726.49|2734.83|2727.13|2734.19|2726.49|37
1651776600000|2022-05-05 18:50:00|2734.25|2726.55|2734.21|2726.51|2734.26|2726.56|2733.61|2725.91|37
1651776610000|2022-05-05 18:50:10|2734.2|2726.5|2738.71|2731.01|2738.71|2731.01|2734.12|2726.42|34
1651776620000|2022-05-05 18:50:20|2738.67|2730.97|2741.56|2733.86|2742.33|2734.63|2738.67|2730.97|36
1651776630000|2022-05-05 18:50:30|2741.49|2733.79|2740.39|2732.69|2741.69|2733.99|2739.48|2731.78|40
1651776640000|2022-05-05 18:50:40|2740.67|2732.97|2740.73|2733.03|2741.81|2734.11|2740.42|2732.72|33
1651776650000|2022-05-05 18:50:50|2740.74|2733.04|2742.33|2734.63|2742.74|2735.04|2740.63|2732.93|38
1651776660000|2022-05-05 18:51:00|2742.28|2734.58|2742.21|2734.51|2743.65|2735.95|2741.81|2734.11|33
1651776670000|2022-05-05 18:51:10|2742.48|2734.78|2742.81|2735.11|2745.07|2737.37|2741.81|2734.11|38
1651776680000|2022-05-05 18:51:20|2743.06|2735.36|2741.54|2733.84|2743.1|2735.4|2741.17|2733.47|37
1651776690000|2022-05-05 18:51:30|2741.62|2733.92|2743.08|2735.38|2743.62|2735.92|2741.62|2733.92|37
1651776700000|2022-05-05 18:51:40|2743.11|2735.41|2743.49|2735.79|2743.59|2735.89|2743.11|2735.41|37
1651776710000|2022-05-05 18:51:50|2743.45|2735.75|2742.23|2734.53|2743.51|2735.81|2742|2734.3|37
1651776720000|2022-05-05 18:52:00|2742.19|2734.49|2741.17|2733.47|2742.28|2734.58|2741.11|2733.41|33
1651776730000|2022-05-05 18:52:10|2741.11|2733.41|2739.98|2732.28|2741.19|2733.49|2738.88|2731.18|38
1651776740000|2022-05-05 18:52:20|2739.85|2732.15|2740.84|2733.14|2740.84|2733.14|2738.58|2730.88|39
1651776750000|2022-05-05 18:52:30|2740.86|2733.16|2739.32|2731.62|2740.86|2733.16|2738.55|2730.85|36
1651776760000|2022-05-05 18:52:40|2739.14|2731.44|2737.01|2729.31|2739.32|2731.62|2737.01|2729.31|36
1651776770000|2022-05-05 18:52:50|2737.02|2729.32|2736.3|2728.6|2737.18|2729.48|2736.08|2728.38|36
1651776780000|2022-05-05 18:53:00|2736.31|2728.61|2736.54|2728.84|2736.63|2728.93|2735.15|2727.45|36
1651776790000|2022-05-05 18:53:10|2736.75|2729.05|2737.97|2730.27|2737.97|2730.27|2736.42|2728.72|38
1651776800000|2022-05-05 18:53:20|2738.05|2730.35|2737.66|2729.96|2738.22|2730.52|2737.19|2729.49|36
1651776810000|2022-05-05 18:53:30|2737.6|2729.9|2737.67|2729.97|2738.3|2730.6|2737.36|2729.66|35
1651776820000|2022-05-05 18:53:40|2737.69|2729.99|2736.78|2729.08|2737.79|2730.09|2736.06|2728.36|37
1651776830000|2022-05-05 18:53:50|2736.77|2729.07|2736.48|2728.78|2737.12|2729.42|2736.48|2728.78|30
1651776840000|2022-05-05 18:54:00|2736.49|2728.79|2735.95|2728.25|2736.49|2728.79|2734.81|2727.11|37
1651776850000|2022-05-05 18:54:10|2735.96|2728.26|2737.3|2729.6|2737.3|2729.6|2735.39|2727.69|37
1651776860000|2022-05-05 18:54:20|2737.26|2729.56|2737.38|2729.68|2737.4|2729.7|2736.46|2728.76|36
1651776870000|2022-05-05 18:54:30|2737.36|2729.66|2735.22|2727.52|2737.84|2730.14|2735.17|2727.47|36
1651776880000|2022-05-05 18:54:40|2735.33|2727.63|2734.31|2726.61|2735.33|2727.63|2734.23|2726.53|35
1651776890000|2022-05-05 18:54:50|2734.19|2726.49|2733.72|2726.02|2734.31|2726.61|2733.66|2725.96|37
1651776900000|2022-05-05 18:55:00|2733.52|2725.82|2731.53|2723.83|2733.52|2725.82|2729.8|2722.1|38
1651776910000|2022-05-05 18:55:10|2731.51|2723.81|2730.42|2722.72|2731.82|2724.12|2730.42|2722.72|39
1651776920000|2022-05-05 18:55:20|2730.48|2722.78|2729.8|2722.1|2730.56|2722.86|2729.62|2721.92|38
1651776930000|2022-05-05 18:55:30|2729.69|2721.99|2729.13|2721.43|2729.89|2722.19|2728.98|2721.28|39
1651776940000|2022-05-05 18:55:40|2729.17|2721.47|2730.85|2723.15|2731.33|2723.63|2728.94|2721.24|36
1651776950000|2022-05-05 18:55:50|2730.89|2723.19|2730.26|2722.56|2731.03|2723.33|2729.9|2722.2|39
1651776960000|2022-05-05 18:56:00|2730.39|2722.69|2730.26|2722.56|2732|2724.3|2730.23|2722.53|38
1651776970000|2022-05-05 18:56:10|2730.22|2722.52|2730.17|2722.47|2730.52|2722.82|2729.4|2721.7|38
1651776980000|2022-05-05 18:56:20|2730.18|2722.48|2730.56|2722.86|2730.94|2723.24|2729.99|2722.29|34
1651776990000|2022-05-05 18:56:30|2730.57|2722.87|2733.45|2725.75|2733.45|2725.75|2730.39|2722.69|34
1651777000000|2022-05-05 18:56:40|2733.43|2725.73|2731.7|2724|2733.43|2725.73|2731.56|2723.86|38
1651777010000|2022-05-05 18:56:50|2731.73|2724.03|2728.76|2721.06|2732.15|2724.45|2728.76|2721.06|38
1651777020000|2022-05-05 18:57:00|2729.1|2721.4|2729.67|2721.97|2729.92|2722.22|2728.89|2721.19|37
1651777030000|2022-05-05 18:57:10|2729.77|2722.07|2729.41|2721.71|2730.53|2722.83|2729.41|2721.71|38
1651777040000|2022-05-05 18:57:20|2729.29|2721.59|2729.27|2721.57|2730.14|2722.44|2728.91|2721.21|40
1651777050000|2022-05-05 18:57:30|2729.29|2721.59|2729.77|2722.07|2729.84|2722.14|2729.23|2721.53|34
1651777060000|2022-05-05 18:57:40|2729.63|2721.93|2729.21|2721.51|2730.14|2722.44|2728.73|2721.03|38
1651777070000|2022-05-05 18:57:50|2729.29|2721.59|2729.84|2722.14|2730.27|2722.57|2728.97|2721.27|35
1651777080000|2022-05-05 18:58:00|2729.66|2721.96|2728.58|2720.88|2729.66|2721.96|2728.28|2720.58|36
1651777090000|2022-05-05 18:58:10|2728.69|2720.99|2727.16|2719.46|2728.79|2721.09|2726.99|2719.29|39
1651777100000|2022-05-05 18:58:20|2727.82|2720.12|2729.04|2721.34|2729.55|2721.85|2727.24|2719.54|37
1651777110000|2022-05-05 18:58:30|2729.06|2721.36|2730.18|2722.48|2730.47|2722.77|2728.97|2721.27|37
1651777120000|2022-05-05 18:58:40|2730.17|2722.47|2730.81|2723.11|2732.28|2724.58|2729.88|2722.18|40
1651777130000|2022-05-05 18:58:50|2730.7|2723|2731.04|2723.34|2731.46|2723.76|2730.4|2722.7|38
1651777140000|2022-05-05 18:59:00|2731.05|2723.35|2730.21|2722.51|2731.2|2723.5|2729.69|2721.99|39
1651777150000|2022-05-05 18:59:10|2730.14|2722.44|2730.69|2722.99|2730.87|2723.17|2729.94|2722.24|35
1651777160000|2022-05-05 18:59:20|2730.78|2723.08|2730.48|2722.78|2730.93|2723.23|2730.24|2722.54|39
1651777170000|2022-05-05 18:59:30|2730.56|2722.86|2731.17|2723.47|2731.26|2723.56|2730.48|2722.78|37
1651777180000|2022-05-05 18:59:40|2731.16|2723.46|2731.66|2723.96|2732.32|2724.62|2730.68|2722.98|39
1651777190000|2022-05-05 18:59:50|2731.67|2723.97|2732.57|2724.87|2733.71|2726.01|2731.67|2723.97|38
1651777200000|2022-05-05 19:00:00|2732.43|2724.73|2732.07|2724.37|2732.65|2724.95|2731.03|2723.33|39
1651777210000|2022-05-05 19:00:10|2731.98|2724.28|2730.02|2722.32|2731.98|2724.28|2729.73|2722.03|38
1651777220000|2022-05-05 19:00:20|2729.96|2722.26|2731.79|2724.09|2731.79|2724.09|2728.88|2721.18|37
1651777230000|2022-05-05 19:00:30|2731.8|2724.1|2730.66|2722.96|2732.51|2724.81|2730.66|2722.96|36
1651777240000|2022-05-05 19:00:40|2730.7|2723|2730.01|2722.31|2731.03|2723.33|2729.88|2722.18|40
1651777250000|2022-05-05 19:00:50|2729.9|2722.2|2731.07|2723.37|2731.16|2723.46|2729.27|2721.57|36
1651777260000|2022-05-05 19:01:00|2731.08|2723.38|2732.09|2724.39|2732.59|2724.89|2730.57|2722.87|37
1651777270000|2022-05-05 19:01:10|2732.05|2724.35|2731.18|2723.48|2732.14|2724.44|2731.1|2723.4|38
1651777280000|2022-05-05 19:01:20|2731.24|2723.54|2729.86|2722.16|2731.24|2723.54|2729.09|2721.39|38
1651777290000|2022-05-05 19:01:30|2730.22|2722.52|2728.83|2721.13|2730.38|2722.68|2728.72|2721.02|37
1651777300000|2022-05-05 19:01:40|2728.84|2721.14|2729.31|2721.61|2729.43|2721.73|2728.62|2720.92|35
1651777310000|2022-05-05 19:01:50|2729.28|2721.58|2729.11|2721.41|2729.77|2722.07|2728.65|2720.95|35
1651777320000|2022-05-05 19:02:00|2729.16|2721.46|2730.04|2722.34|2730.05|2722.35|2729.16|2721.46|33
1651777330000|2022-05-05 19:02:10|2730.16|2722.46|2730.2|2722.5|2731.23|2723.53|2729.97|2722.27|37
1651777340000|2022-05-05 19:02:20|2730.22|2722.52|2728.18|2720.48|2730.22|2722.52|2728.18|2720.48|39
1651777350000|2022-05-05 19:02:30|2727.53|2719.83|2728.29|2720.59|2728.47|2720.77|2726.66|2718.96|38
1651777360000|2022-05-05 19:02:40|2728.11|2720.41|2727.39|2719.69|2728.18|2720.48|2727.34|2719.64|37
1651777370000|2022-05-05 19:02:50|2727.33|2719.63|2727.19|2719.49|2727.33|2719.63|2726.31|2718.61|35
1651777380000|2022-05-05 19:03:00|2727.64|2719.94|2724.52|2716.82|2727.9|2720.2|2724.41|2716.71|36
1651777390000|2022-05-05 19:03:10|2724.44|2716.74|2724.22|2716.52|2726.32|2718.62|2723.59|2715.89|39
1651777400000|2022-05-05 19:03:20|2724.07|2716.37|2726.49|2718.79|2726.68|2718.98|2723.6|2715.9|39
1651777410000|2022-05-05 19:03:30|2726.57|2718.87|2725.57|2717.87|2727.83|2720.13|2725.4|2717.7|38
1651777420000|2022-05-05 19:03:40|2725.55|2717.85|2725.17|2717.47|2725.63|2717.93|2724.39|2716.69|37
1651777430000|2022-05-05 19:03:50|2725.18|2717.48|2725.89|2718.19|2725.89|2718.19|2724.98|2717.28|36
1651777440000|2022-05-05 19:04:00|2725.84|2718.14|2723.84|2716.14|2725.89|2718.19|2723.83|2716.13|40
1651777450000|2022-05-05 19:04:10|2723.79|2716.09|2722.07|2714.37|2723.79|2716.09|2721.13|2713.43|36
1651777460000|2022-05-05 19:04:20|2722.33|2714.63|2723.96|2716.26|2724.16|2716.46|2722.33|2714.63|37
1651777470000|2022-05-05 19:04:30|2723.97|2716.27|2724.36|2716.66|2724.82|2717.12|2723.97|2716.27|37
1651777480000|2022-05-05 19:04:40|2724.38|2716.68|2723.77|2716.07|2724.57|2716.87|2723.67|2715.97|36
1651777490000|2022-05-05 19:04:50|2723.73|2716.03|2723.93|2716.23|2724.32|2716.62|2723.73|2716.03|38
1651777500000|2022-05-05 19:05:00|2723.89|2716.19|2724.01|2716.31|2724.58|2716.88|2723.75|2716.05|37
1651777510000|2022-05-05 19:05:10|2724.03|2716.33|2723.67|2715.97|2724.2|2716.5|2723.28|2715.58|39
1651777520000|2022-05-05 19:05:20|2723.68|2715.98|2723.1|2715.4|2724.42|2716.72|2722.73|2715.03|36
1651777530000|2022-05-05 19:05:30|2722.91|2715.21|2723.42|2715.72|2723.82|2716.12|2722.81|2715.11|38
1651777540000|2022-05-05 19:05:40|2723.36|2715.66|2723.02|2715.32|2723.64|2715.94|2722.8|2715.1|40
1651777550000|2022-05-05 19:05:50|2722.89|2715.19|2722.6|2714.9|2723.28|2715.58|2722.6|2714.9|33
1651777560000|2022-05-05 19:06:00|2722.43|2714.73|2721.5|2713.8|2722.43|2714.73|2721.11|2713.41|39
1651777570000|2022-05-05 19:06:10|2721.54|2713.84|2721.26|2713.56|2722|2714.3|2720.59|2712.89|38
1651777580000|2022-05-05 19:06:20|2721.05|2713.35|2720.61|2712.91|2721.05|2713.35|2720.59|2712.89|39
1651777590000|2022-05-05 19:06:30|2720.68|2712.98|2720.2|2712.5|2721.17|2713.47|2719.42|2711.72|38
1651777600000|2022-05-05 19:06:40|2720.14|2712.44|2720.54|2712.84|2721.31|2713.61|2720.13|2712.43|35
1651777610000|2022-05-05 19:06:50|2720.53|2712.83|2719.74|2712.04|2720.53|2712.83|2719.51|2711.81|39
1651777620000|2022-05-05 19:07:00|2719.78|2712.08|2717.88|2710.18|2719.78|2712.08|2717.88|2710.18|37
1651777630000|2022-05-05 19:07:10|2718.13|2710.43|2714.99|2707.29|2718.38|2710.68|2714.89|2707.19|40
1651777640000|2022-05-05 19:07:20|2714.13|2706.43|2709.14|2701.44|2714.13|2706.43|2707.52|2699.82|39
1651777650000|2022-05-05 19:07:30|2709.32|2701.62|2712.88|2705.18|2716.04|2708.34|2709.32|2701.62|39
1651777660000|2022-05-05 19:07:40|2713.42|2705.72|2719.92|2712.22|2719.92|2712.22|2713.42|2705.72|40
1651777670000|2022-05-05 19:07:50|2719.9|2712.2|2716.94|2709.24|2720.03|2712.33|2716.54|2708.84|38
1651777680000|2022-05-05 19:08:00|2716.65|2708.95|2715.94|2708.24|2717.92|2710.22|2715.19|2707.49|40
1651777690000|2022-05-05 19:08:10|2716|2708.3|2718.16|2710.46|2718.16|2710.46|2714.47|2706.77|39
1651777700000|2022-05-05 19:08:20|2718.39|2710.69|2717.5|2709.8|2718.63|2710.93|2716.08|2708.38|40
1651777710000|2022-05-05 19:08:30|2717.37|2709.67|2719.89|2712.19|2720.33|2712.63|2717.15|2709.45|39
1651777720000|2022-05-05 19:08:40|2720.04|2712.34|2722.62|2714.92|2722.62|2714.92|2720.04|2712.34|33
1651777730000|2022-05-05 19:08:50|2722.7|2715|2725.5|2717.8|2727.15|2719.45|2722.7|2715|30
1651777740000|2022-05-05 19:09:00|2725.53|2717.83|2721.75|2714.05|2725.53|2717.83|2721.4|2713.7|38
1651777750000|2022-05-05 19:09:10|2721.52|2713.82|2721.28|2713.58|2722.84|2715.14|2721.19|2713.49|39
1651777760000|2022-05-05 19:09:20|2721.39|2713.69|2721.91|2714.21|2723.5|2715.8|2720.72|2713.02|38
1651777770000|2022-05-05 19:09:30|2721.84|2714.14|2720.22|2712.52|2721.84|2714.14|2719.41|2711.71|36
1651777780000|2022-05-05 19:09:40|2720.21|2712.51|2719.82|2712.12|2720.23|2712.53|2718.82|2711.12|39
1651777790000|2022-05-05 19:09:50|2719.79|2712.09|2719.04|2711.34|2720.31|2712.61|2719.02|2711.32|38
1651777800000|2022-05-05 19:10:00|2719.21|2711.51|2719.4|2711.7|2719.76|2712.06|2718.12|2710.42|39
1651777810000|2022-05-05 19:10:10|2719.38|2711.68|2717.78|2710.08|2719.58|2711.88|2717.42|2709.72|38
1651777820000|2022-05-05 19:10:20|2717.76|2710.06|2719.13|2711.43|2719.38|2711.68|2717.76|2710.06|35
1651777830000|2022-05-05 19:10:30|2718.87|2711.17|2714.7|2707|2718.87|2711.17|2714.2|2706.5|39
1651777840000|2022-05-05 19:10:40|2715.11|2707.41|2714.45|2706.75|2715.11|2707.41|2713.54|2705.84|37
1651777850000|2022-05-05 19:10:50|2714.64|2706.94|2716.75|2709.05|2718.49|2710.79|2714.61|2706.91|39
1651777860000|2022-05-05 19:11:00|2716.83|2709.13|2716.31|2708.61|2717.71|2710.01|2715.13|2707.43|38
1651777870000|2022-05-05 19:11:10|2716.24|2708.54|2716.7|2709|2716.7|2709|2715.44|2707.74|38
1651777880000|2022-05-05 19:11:20|2716.45|2708.75|2716.68|2708.98|2717.52|2709.82|2715.73|2708.03|36
1651777890000|2022-05-05 19:11:30|2716.82|2709.12|2714.41|2706.71|2717.36|2709.66|2714.41|2706.71|39
1651777900000|2022-05-05 19:11:40|2714.38|2706.68|2714.89|2707.19|2715.13|2707.43|2714.38|2706.68|34
1651777910000|2022-05-05 19:11:50|2714.92|2707.22|2715.6|2707.9|2716.42|2708.72|2714.92|2707.22|38
1651777920000|2022-05-05 19:12:00|2715.51|2707.81|2716|2708.3|2716.16|2708.46|2715.27|2707.57|37
1651777930000|2022-05-05 19:12:10|2715.78|2708.08|2718.71|2711.01|2718.71|2711.01|2715.78|2708.08|39
1651777940000|2022-05-05 19:12:20|2718.72|2711.02|2717.34|2709.64|2718.87|2711.17|2717.26|2709.56|36
1651777950000|2022-05-05 19:12:30|2717.39|2709.69|2718.99|2711.29|2718.99|2711.29|2717.39|2709.69|35
1651777960000|2022-05-05 19:12:40|2719|2711.3|2719.2|2711.5|2719.83|2712.13|2718.34|2710.64|39
1651777970000|2022-05-05 19:12:50|2719.32|2711.62|2718.27|2710.57|2719.37|2711.67|2718|2710.3|37
1651777980000|2022-05-05 19:13:00|2718.3|2710.6|2719.51|2711.81|2719.51|2711.81|2718.3|2710.6|40
1651777990000|2022-05-05 19:13:10|2719.55|2711.85|2720.32|2712.62|2720.96|2713.26|2719.55|2711.85|36
1651778000000|2022-05-05 19:13:20|2721.16|2713.46|2720.2|2712.5|2721.17|2713.47|2720.15|2712.45|38
1651778010000|2022-05-05 19:13:30|2720.21|2712.51|2718.83|2711.13|2720.58|2712.88|2718.83|2711.13|35
1651778020000|2022-05-05 19:13:40|2718.82|2711.12|2716.66|2708.96|2718.82|2711.12|2716.66|2708.96|40
1651778030000|2022-05-05 19:13:50|2716.78|2709.08|2716.74|2709.04|2716.82|2709.12|2715.58|2707.88|37
1651778040000|2022-05-05 19:14:00|2716.83|2709.13|2715.34|2707.64|2717.35|2709.65|2715.23|2707.53|38
1651778050000|2022-05-05 19:14:10|2715.42|2707.72|2714.98|2707.28|2716.12|2708.42|2714.98|2707.28|38
1651778060000|2022-05-05 19:14:20|2714.89|2707.19|2714.34|2706.64|2714.89|2707.19|2713.75|2706.05|41
1651778070000|2022-05-05 19:14:30|2714.35|2706.65|2713.5|2705.8|2714.97|2707.27|2713.5|2705.8|39
1651778080000|2022-05-05 19:14:40|2713.19|2705.49|2712.7|2705|2713.64|2705.94|2712.22|2704.52|39
1651778090000|2022-05-05 19:14:50|2712.67|2704.97|2712.83|2705.13|2713.01|2705.31|2712.19|2704.49|38
1651778100000|2022-05-05 19:15:00|2712.84|2705.14|2714.33|2706.63|2715.03|2707.33|2712.84|2705.14|38
1651778110000|2022-05-05 19:15:10|2714.44|2706.74|2713.16|2705.46|2715.57|2707.87|2713.16|2705.46|38
1651778120000|2022-05-05 19:15:20|2713.04|2705.34|2713.6|2705.9|2714.72|2707.02|2712.83|2705.13|37
1651778130000|2022-05-05 19:15:30|2713.55|2705.85|2711.46|2703.76|2713.7|2706|2710.78|2703.08|34
1651778140000|2022-05-05 19:15:40|2711.47|2703.77|2711.98|2704.28|2712.49|2704.79|2711.44|2703.74|34
1651778150000|2022-05-05 19:15:50|2711.92|2704.22|2712.4|2704.7|2712.55|2704.85|2711.92|2704.22|36
1651778160000|2022-05-05 19:16:00|2712.44|2704.74|2709.77|2702.07|2712.58|2704.88|2709.77|2702.07|37
1651778170000|2022-05-05 19:16:10|2709.72|2702.02|2710.7|2703|2711.57|2703.87|2709.72|2702.02|36
1651778180000|2022-05-05 19:16:20|2710.82|2703.12|2713.64|2705.94|2713.64|2705.94|2710.82|2703.12|37
1651778190000|2022-05-05 19:16:30|2713.76|2706.06|2715.96|2708.26|2715.96|2708.26|2713.64|2705.94|36
1651778200000|2022-05-05 19:16:40|2716.07|2708.37|2711.54|2703.84|2716.31|2708.61|2711.06|2703.36|38
1651778210000|2022-05-05 19:16:50|2711.35|2703.65|2710.01|2702.31|2711.54|2703.84|2709.92|2702.22|35
1651778220000|2022-05-05 19:17:00|2710.14|2702.44|2710.99|2703.29|2712.17|2704.47|2710.09|2702.39|38
1651778230000|2022-05-05 19:17:10|2710.9|2703.2|2710.96|2703.26|2710.99|2703.29|2709.39|2701.69|38
1651778240000|2022-05-05 19:17:20|2710.86|2703.16|2710.91|2703.21|2711.02|2703.32|2709.2|2701.5|37
1651778250000|2022-05-05 19:17:30|2710.83|2703.13|2709.59|2701.89|2711.18|2703.48|2709.47|2701.77|38
1651778260000|2022-05-05 19:17:40|2709.54|2701.84|2708.12|2700.42|2709.54|2701.84|2707.65|2699.95|37
1651778270000|2022-05-05 19:17:50|2707.99|2700.29|2706.58|2698.88|2708.25|2700.55|2706.29|2698.59|38
1651778280000|2022-05-05 19:18:00|2706.48|2698.78|2694.96|2687.26|2706.82|2699.12|2694.96|2687.26|40
1651778290000|2022-05-05 19:18:10|2694.91|2687.21|2698.05|2690.35|2698.16|2690.46|2692.54|2684.84|39
1651778300000|2022-05-05 19:18:20|2698.8|2691.1|2700.72|2693.02|2704.25|2696.55|2698.8|2691.1|40
1651778310000|2022-05-05 19:18:30|2701.12|2693.42|2701.59|2693.89|2702.91|2695.21|2700.59|2692.89|40
1651778320000|2022-05-05 19:18:40|2701.62|2693.92|2701.3|2693.6|2701.62|2693.92|2698.08|2690.38|38
1651778330000|2022-05-05 19:18:50|2701.52|2693.82|2701.63|2693.93|2702.78|2695.08|2699.96|2692.26|39
1651778340000|2022-05-05 19:19:00|2701.81|2694.11|2703.37|2695.67|2703.89|2696.19|2701.42|2693.72|38
1651778350000|2022-05-05 19:19:10|2703.7|2696|2703.99|2696.29|2704.6|2696.9|2703.18|2695.48|40
1651778360000|2022-05-05 19:19:20|2704.01|2696.31|2706.96|2699.26|2707.13|2699.43|2703.74|2696.04|33
1651778370000|2022-05-05 19:19:30|2706.98|2699.28|2708.33|2700.63|2708.99|2701.29|2706.75|2699.05|35
1651778380000|2022-05-05 19:19:40|2708.2|2700.5|2713.19|2705.49|2713.19|2705.49|2708.2|2700.5|32
1651778390000|2022-05-05 19:19:50|2713.8|2706.1|2713.96|2706.26|2718.14|2710.44|2713.41|2705.71|40
1651778400000|2022-05-05 19:20:00|2714.39|2706.69|2710.76|2703.06|2715.59|2707.89|2710.76|2703.06|40
1651778410000|2022-05-05 19:20:10|2710.9|2703.2|2714.8|2707.1|2715.44|2707.74|2710.9|2703.2|39
1651778420000|2022-05-05 19:20:20|2714.9|2707.2|2713.8|2706.1|2716.96|2709.26|2713.09|2705.39|39
1651778430000|2022-05-05 19:20:30|2713.88|2706.18|2714.64|2706.94|2715.09|2707.39|2713.76|2706.06|40
1651778440000|2022-05-05 19:20:40|2714.76|2707.06|2715.95|2708.25|2715.97|2708.27|2714.76|2707.06|37
1651778450000|2022-05-05 19:20:50|2715.78|2708.08|2716.25|2708.55|2716.35|2708.65|2714.38|2706.68|37
1651778460000|2022-05-05 19:21:00|2716.14|2708.44|2718.68|2710.98|2718.89|2711.19|2715.85|2708.15|39
1651778470000|2022-05-05 19:21:10|2718.27|2710.57|2718.58|2710.88|2718.97|2711.27|2717.71|2710.01|40
1651778480000|2022-05-05 19:21:20|2718.75|2711.05|2718.64|2710.94|2719.38|2711.68|2718.36|2710.66|39
1651778490000|2022-05-05 19:21:30|2718.74|2711.04|2720.93|2713.23|2721.24|2713.54|2718.74|2711.04|29
1651778500000|2022-05-05 19:21:40|2720.92|2713.22|2720.46|2712.76|2721.09|2713.39|2720.23|2712.53|36
1651778510000|2022-05-05 19:21:50|2720.06|2712.36|2719.78|2712.08|2720.24|2712.54|2719.02|2711.32|37
1651778520000|2022-05-05 19:22:00|2719.6|2711.9|2717.32|2709.62|2719.6|2711.9|2717.32|2709.62|38
1651778530000|2022-05-05 19:22:10|2717.37|2709.67|2718.28|2710.58|2718.33|2710.63|2717.18|2709.48|33
1651778540000|2022-05-05 19:22:20|2718.23|2710.53|2714.94|2707.24|2718.26|2710.56|2714.94|2707.24|38
1651778550000|2022-05-05 19:22:30|2714.93|2707.23|2714.39|2706.69|2715.42|2707.72|2713.84|2706.14|38
1651778560000|2022-05-05 19:22:40|2714.27|2706.57|2714.22|2706.52|2714.5|2706.8|2714.08|2706.38|36
1651778570000|2022-05-05 19:22:50|2714.16|2706.46|2712.71|2705.01|2714.16|2706.46|2712.71|2705.01|35
1651778580000|2022-05-05 19:23:00|2712.61|2704.91|2710.31|2702.61|2712.61|2704.91|2707.67|2699.97|40
1651778590000|2022-05-05 19:23:10|2710.29|2702.59|2709.04|2701.34|2710.43|2702.73|2708.06|2700.36|37
1651778600000|2022-05-05 19:23:20|2708.97|2701.27|2707.62|2699.92|2708.97|2701.27|2707.42|2699.72|35
1651778610000|2022-05-05 19:23:30|2707.76|2700.06|2708.21|2700.51|2708.94|2701.24|2707.76|2700.06|36
1651778620000|2022-05-05 19:23:40|2708.22|2700.52|2706.47|2698.77|2708.22|2700.52|2706.47|2698.77|33
1651778630000|2022-05-05 19:23:50|2706.45|2698.75|2705.35|2697.65|2708.62|2700.92|2705.35|2697.65|38
1651778640000|2022-05-05 19:24:00|2705.58|2697.88|2710.56|2702.86|2710.56|2702.86|2705.58|2697.88|38
1651778650000|2022-05-05 19:24:10|2710.65|2702.95|2710.12|2702.42|2710.73|2703.03|2709.27|2701.57|36
1651778660000|2022-05-05 19:24:20|2710.18|2702.48|2712.26|2704.56|2712.36|2704.66|2710.16|2702.46|38
1651778670000|2022-05-05 19:24:30|2712.87|2705.17|2709.18|2701.48|2712.93|2705.23|2709.18|2701.48|39
1651778680000|2022-05-05 19:24:40|2709|2701.3|2708.6|2700.9|2709.09|2701.39|2708.3|2700.6|38
1651778690000|2022-05-05 19:24:50|2708.65|2700.95|2707.89|2700.19|2709.23|2701.53|2707.44|2699.74|38
1651778700000|2022-05-05 19:25:00|2707.87|2700.17|2708.47|2700.77|2708.66|2700.96|2707.48|2699.78|40
1651778710000|2022-05-05 19:25:10|2708.49|2700.79|2710.05|2702.35|2710.05|2702.35|2708.39|2700.69|37
1651778720000|2022-05-05 19:25:20|2710.11|2702.41|2710.4|2702.7|2710.59|2702.89|2708.86|2701.16|39
1651778730000|2022-05-05 19:25:30|2710.39|2702.69|2710.93|2703.23|2712.61|2704.91|2710.36|2702.66|33
1651778740000|2022-05-05 19:25:40|2710.84|2703.14|2713.17|2705.47|2713.25|2705.55|2710.84|2703.14|39
1651778750000|2022-05-05 19:25:50|2713.23|2705.53|2714.7|2707|2714.85|2707.15|2713.23|2705.53|40
1651778760000|2022-05-05 19:26:00|2715.07|2707.37|2713.29|2705.59|2715.27|2707.57|2713.29|2705.59|38
1651778770000|2022-05-05 19:26:10|2713.59|2705.89|2714.13|2706.43|2714.43|2706.73|2712.09|2704.39|39
1651778780000|2022-05-05 19:26:20|2713.8|2706.1|2714.42|2706.72|2714.89|2707.19|2713.15|2705.45|39
1651778790000|2022-05-05 19:26:30|2714.38|2706.68|2713.92|2706.22|2714.46|2706.76|2713.44|2705.74|37
1651778800000|2022-05-05 19:26:40|2713.72|2706.02|2713.91|2706.21|2714.53|2706.83|2713.63|2705.93|38
1651778810000|2022-05-05 19:26:50|2713.73|2706.03|2714.16|2706.46|2714.39|2706.69|2713.73|2706.03|37
1651778820000|2022-05-05 19:27:00|2714.13|2706.43|2714.55|2706.85|2714.92|2707.22|2714.09|2706.39|38
1651778830000|2022-05-05 19:27:10|2714.56|2706.86|2713.5|2705.8|2714.64|2706.94|2712.58|2704.88|36
1651778840000|2022-05-05 19:27:20|2713.36|2705.66|2712.36|2704.66|2713.36|2705.66|2711.67|2703.97|39
1651778850000|2022-05-05 19:27:30|2712.41|2704.71|2711.39|2703.69|2713.19|2705.49|2711.33|2703.63|38
1651778860000|2022-05-05 19:27:40|2711.38|2703.68|2711.98|2704.28|2712.22|2704.52|2711.23|2703.53|35
1651778870000|2022-05-05 19:27:50|2711.99|2704.29|2711.36|2703.66|2712.03|2704.33|2711.13|2703.43|29
1651778880000|2022-05-05 19:28:00|2711.42|2703.72|2712.1|2704.4|2712.75|2705.05|2711.31|2703.61|38
1651778890000|2022-05-05 19:28:10|2711.99|2704.29|2712.23|2704.53|2712.31|2704.61|2711.34|2703.64|36
1651778900000|2022-05-05 19:28:20|2712.22|2704.52|2709.74|2702.04|2712.22|2704.52|2709.74|2702.04|39
1651778910000|2022-05-05 19:28:30|2709.76|2702.06|2708.21|2700.51|2710.27|2702.57|2708.1|2700.4|37
1651778920000|2022-05-05 19:28:40|2707.95|2700.25|2708.1|2700.4|2708.35|2700.65|2707.87|2700.17|38
1651778930000|2022-05-05 19:28:50|2707.96|2700.26|2707.03|2699.33|2707.96|2700.26|2705.86|2698.16|40
1651778940000|2022-05-05 19:29:00|2707.07|2699.37|2706.8|2699.1|2707.33|2699.63|2705.83|2698.13|38
1651778950000|2022-05-05 19:29:10|2706.7|2699|2707.91|2700.21|2707.91|2700.21|2705.93|2698.23|40
1651778960000|2022-05-05 19:29:20|2708|2700.3|2710.11|2702.41|2710.65|2702.95|2708|2700.3|38
1651778970000|2022-05-05 19:29:30|2710.28|2702.58|2709.25|2701.55|2710.55|2702.85|2709.01|2701.31|37
1651778980000|2022-05-05 19:29:40|2709.24|2701.54|2708.21|2700.51|2709.24|2701.54|2707.05|2699.35|38
1651778990000|2022-05-05 19:29:50|2708.31|2700.61|2705.75|2698.05|2708.37|2700.67|2705.52|2697.82|37
1651779000000|2022-05-05 19:30:00|2705.76|2698.06|2704.19|2696.49|2705.76|2698.06|2703.7|2696|38
1651779010000|2022-05-05 19:30:10|2704.22|2696.52|2704.44|2696.74|2704.76|2697.06|2701.8|2694.1|40
1651779020000|2022-05-05 19:30:20|2704.31|2696.61|2703.83|2696.13|2704.44|2696.74|2702.56|2694.86|40
1651779030000|2022-05-05 19:30:30|2704.23|2696.53|2704.8|2697.1|2704.89|2697.19|2703.94|2696.24|37
1651779040000|2022-05-05 19:30:40|2705.04|2697.34|2706.18|2698.48|2706.74|2699.04|2704.63|2696.93|39
1651779050000|2022-05-05 19:30:50|2706.2|2698.5|2708.25|2700.55|2708.28|2700.58|2706.2|2698.5|37
1651779060000|2022-05-05 19:31:00|2708.29|2700.59|2708.04|2700.34|2709.18|2701.48|2707.97|2700.27|40
1651779070000|2022-05-05 19:31:10|2708.03|2700.33|2707.98|2700.28|2708.96|2701.26|2707.92|2700.22|32
1651779080000|2022-05-05 19:31:20|2708.16|2700.46|2708.71|2701.01|2708.88|2701.18|2708.13|2700.43|35
1651779090000|2022-05-05 19:31:30|2708.72|2701.02|2709.9|2702.2|2710.13|2702.43|2708.72|2701.02|37
1651779100000|2022-05-05 19:31:40|2709.62|2701.92|2710.54|2702.84|2710.54|2702.84|2709.14|2701.44|38
1651779110000|2022-05-05 19:31:50|2710.85|2703.15|2712.13|2704.43|2712.13|2704.43|2710.64|2702.94|38
1651779120000|2022-05-05 19:32:00|2711.83|2704.13|2712.06|2704.36|2712.06|2704.36|2710.5|2702.8|40
1651779130000|2022-05-05 19:32:10|2711.93|2704.23|2713.75|2706.05|2713.75|2706.05|2711.93|2704.23|36
1651779140000|2022-05-05 19:32:20|2713.74|2706.04|2712.7|2705|2714.98|2707.28|2712.64|2704.94|39
1651779150000|2022-05-05 19:32:30|2712.78|2705.08|2710.78|2703.08|2713.02|2705.32|2710.05|2702.35|40
1651779160000|2022-05-05 19:32:40|2710.56|2702.86|2713.2|2705.5|2713.6|2705.9|2710.56|2702.86|38
1651779170000|2022-05-05 19:32:50|2713|2705.3|2713.15|2705.45|2713.58|2705.88|2711.99|2704.29|39
1651779180000|2022-05-05 19:33:00|2712.98|2705.28|2714.34|2706.64|2714.6|2706.9|2712.47|2704.77|38
1651779190000|2022-05-05 19:33:10|2714.43|2706.73|2716.22|2708.52|2716.22|2708.52|2714.43|2706.73|38
1651779200000|2022-05-05 19:33:20|2716.31|2708.61|2715.81|2708.11|2717.52|2709.82|2715.48|2707.78|40
1651779210000|2022-05-05 19:33:30|2715.79|2708.09|2713.26|2705.56|2715.79|2708.09|2713.17|2705.47|36
1651779220000|2022-05-05 19:33:40|2713.27|2705.57|2713.77|2706.07|2714.62|2706.92|2713.27|2705.57|38
1651779230000|2022-05-05 19:33:50|2713.22|2705.52|2713.38|2705.68|2713.41|2705.71|2712.57|2704.87|38
1651779240000|2022-05-05 19:34:00|2713.59|2705.89|2715|2707.3|2715|2707.3|2712.65|2704.95|37
1651779250000|2022-05-05 19:34:10|2714.97|2707.27|2714.82|2707.12|2715.44|2707.74|2714.45|2706.75|38
1651779260000|2022-05-05 19:34:20|2714.84|2707.14|2715.89|2708.19|2716.64|2708.94|2714.84|2707.14|34
1651779270000|2022-05-05 19:34:30|2715.88|2708.18|2715.94|2708.24|2715.94|2708.24|2714.4|2706.7|38
1651779280000|2022-05-05 19:34:40|2715.86|2708.16|2716.02|2708.32|2716.16|2708.46|2715.29|2707.59|36
1651779290000|2022-05-05 19:34:50|2715.96|2708.26|2713.53|2705.83|2716.27|2708.57|2713.32|2705.62|34
1651779300000|2022-05-05 19:35:00|2713.65|2705.95|2717.17|2709.47|2717.17|2709.47|2713.65|2705.95|36
1651779310000|2022-05-05 19:35:10|2717.11|2709.41|2715.29|2707.59|2717.78|2710.08|2715.29|2707.59|39
1651779320000|2022-05-05 19:35:20|2715.3|2707.6|2718.48|2710.78|2718.86|2711.16|2715.26|2707.56|38
1651779330000|2022-05-05 19:35:30|2718.43|2710.73|2718.42|2710.72|2718.71|2711.01|2716.83|2709.13|39
1651779340000|2022-05-05 19:35:40|2718.67|2710.97|2717.88|2710.18|2719.06|2711.36|2717.6|2709.9|39
1651779350000|2022-05-05 19:35:50|2717.87|2710.17|2719.26|2711.56|2719.26|2711.56|2717.62|2709.92|39
1651779360000|2022-05-05 19:36:00|2719.07|2711.37|2719.4|2711.7|2719.71|2712.01|2718.73|2711.03|39
1651779370000|2022-05-05 19:36:10|2719.44|2711.74|2720.21|2712.51|2721.13|2713.43|2719.05|2711.35|34
1651779380000|2022-05-05 19:36:20|2720.25|2712.55|2723.82|2716.12|2723.99|2716.29|2720.25|2712.55|37
1651779390000|2022-05-05 19:36:30|2723.89|2716.19|2722.32|2714.62|2725.2|2717.5|2722.32|2714.62|40
1651779400000|2022-05-05 19:36:40|2722.21|2714.51|2721.55|2713.85|2723.32|2715.62|2721.55|2713.85|37
1651779410000|2022-05-05 19:36:50|2721.7|2714|2720.47|2712.77|2721.73|2714.03|2720.31|2712.61|35
1651779420000|2022-05-05 19:37:00|2720.5|2712.8|2720.57|2712.87|2721.2|2713.5|2719.42|2711.72|36
1651779430000|2022-05-05 19:37:10|2720.46|2712.76|2718.15|2710.45|2720.56|2712.86|2718.03|2710.33|39
1651779440000|2022-05-05 19:37:20|2718.05|2710.35|2714.4|2706.7|2718.06|2710.36|2714.38|2706.68|30
1651779450000|2022-05-05 19:37:30|2714.32|2706.62|2715.87|2708.17|2716.02|2708.32|2714.09|2706.39|38
1651779460000|2022-05-05 19:37:40|2716.06|2708.36|2715.55|2707.85|2716.5|2708.8|2715.35|2707.65|37
1651779470000|2022-05-05 19:37:50|2715.65|2707.95|2715.15|2707.45|2715.76|2708.06|2714.61|2706.91|39
1651779480000|2022-05-05 19:38:00|2714.66|2706.96|2707.61|2699.91|2714.85|2707.15|2707.61|2699.91|37
1651779490000|2022-05-05 19:38:10|2708.07|2700.37|2709.06|2701.36|2709.32|2701.62|2704.09|2696.39|39
1651779500000|2022-05-05 19:38:20|2708.62|2700.92|2709.24|2701.54|2709.42|2701.72|2708.55|2700.85|38
1651779510000|2022-05-05 19:38:30|2709.07|2701.37|2709.29|2701.59|2710.56|2702.86|2708.98|2701.28|39
1651779520000|2022-05-05 19:38:40|2709.52|2701.82|2709.08|2701.38|2710.2|2702.5|2708.54|2700.84|40
1651779530000|2022-05-05 19:38:50|2709.11|2701.41|2709.26|2701.56|2709.26|2701.56|2707.64|2699.94|39
1651779540000|2022-05-05 19:39:00|2709.35|2701.65|2711.32|2703.62|2711.34|2703.64|2708.51|2700.81|39
1651779550000|2022-05-05 19:39:10|2711.34|2703.64|2712.31|2704.61|2713.36|2705.66|2711.34|2703.64|39
1651779560000|2022-05-05 19:39:20|2711.89|2704.19|2710.99|2703.29|2714.37|2706.67|2710.99|2703.29|38
1651779570000|2022-05-05 19:39:30|2710.89|2703.19|2710.58|2702.88|2711.35|2703.65|2710.49|2702.79|38
1651779580000|2022-05-05 19:39:40|2710.69|2702.99|2709.38|2701.68|2710.69|2702.99|2709.38|2701.68|38
1651779590000|2022-05-05 19:39:50|2709.19|2701.49|2709.64|2701.94|2710.01|2702.31|2709.01|2701.31|36
1651779600000|2022-05-05 19:40:00|2709.83|2702.13|2712.5|2704.8|2713.03|2705.33|2709.83|2702.13|40
1651779610000|2022-05-05 19:40:10|2712.48|2704.78|2712.74|2705.04|2713.06|2705.36|2710.77|2703.07|37
1651779620000|2022-05-05 19:40:20|2712.83|2705.13|2714.54|2706.84|2715.04|2707.34|2712.19|2704.49|40
1651779630000|2022-05-05 19:40:30|2714.31|2706.61|2710.82|2703.12|2714.31|2706.61|2710.5|2702.8|36
1651779640000|2022-05-05 19:40:40|2710.8|2703.1|2711.02|2703.32|2712.16|2704.46|2710.15|2702.45|40
1651779650000|2022-05-05 19:40:50|2710.78|2703.08|2712|2704.3|2712|2704.3|2710.28|2702.58|39
1651779660000|2022-05-05 19:41:00|2711.84|2704.14|2710.7|2703|2712.8|2705.1|2710.7|2703|39
1651779670000|2022-05-05 19:41:10|2710.4|2702.7|2711.34|2703.64|2712.06|2704.36|2710.39|2702.69|39
1651779680000|2022-05-05 19:41:20|2711.26|2703.56|2712.73|2705.03|2713.57|2705.87|2711.14|2703.44|39
1651779690000|2022-05-05 19:41:30|2712.38|2704.68|2714.01|2706.31|2715.48|2707.78|2712.38|2704.68|38
1651779700000|2022-05-05 19:41:40|2713.89|2706.19|2715.21|2707.51|2716.05|2708.35|2713.48|2705.78|38
1651779710000|2022-05-05 19:41:50|2715.04|2707.34|2716.56|2708.86|2716.56|2708.86|2715.04|2707.34|39
1651779720000|2022-05-05 19:42:00|2716.57|2708.87|2715.04|2707.34|2716.58|2708.88|2715.04|2707.34|40
1651779730000|2022-05-05 19:42:10|2714.94|2707.24|2715.88|2708.18|2716.64|2708.94|2714.84|2707.14|35
1651779740000|2022-05-05 19:42:20|2715.81|2708.11|2716.83|2709.13|2716.83|2709.13|2715.81|2708.11|34
1651779750000|2022-05-05 19:42:30|2716.94|2709.24|2714.84|2707.14|2716.94|2709.24|2714.66|2706.96|38
1651779760000|2022-05-05 19:42:40|2714.74|2707.04|2714.47|2706.77|2714.74|2707.04|2713.22|2705.52|37
1651779770000|2022-05-05 19:42:50|2714.49|2706.79|2715.49|2707.79|2716.39|2708.69|2714.33|2706.63|40
1651779780000|2022-05-05 19:43:00|2715.51|2707.81|2714.8|2707.1|2715.51|2707.81|2714.46|2706.76|38
1651779790000|2022-05-05 19:43:10|2714.79|2707.09|2713.86|2706.16|2715.39|2707.69|2713.31|2705.61|40
1651779800000|2022-05-05 19:43:20|2714.03|2706.33|2715.55|2707.85|2716.23|2708.53|2714.03|2706.33|39
1651779810000|2022-05-05 19:43:30|2715.74|2708.04|2715.86|2708.16|2716.18|2708.48|2715.05|2707.35|36
1651779820000|2022-05-05 19:43:40|2715.81|2708.11|2715.19|2707.49|2715.91|2708.21|2714.78|2707.08|39
1651779830000|2022-05-05 19:43:50|2715.26|2707.56|2713.96|2706.26|2715.26|2707.56|2713.26|2705.56|38
1651779840000|2022-05-05 19:44:00|2714.07|2706.37|2715.97|2708.27|2716.09|2708.39|2714.07|2706.37|38
1651779850000|2022-05-05 19:44:10|2715.98|2708.28|2713.48|2705.78|2716.03|2708.33|2713.27|2705.57|34
1651779860000|2022-05-05 19:44:20|2713.53|2705.83|2714.03|2706.33|2714.59|2706.89|2713.53|2705.83|37
1651779870000|2022-05-05 19:44:30|2713.78|2706.08|2714.97|2707.27|2715.38|2707.68|2713.74|2706.04|37
1651779880000|2022-05-05 19:44:40|2715.08|2707.38|2715.17|2707.47|2715.36|2707.66|2715.08|2707.38|35
1651779890000|2022-05-05 19:44:50|2715.04|2707.34|2714.87|2707.17|2715.17|2707.47|2714.2|2706.5|38
1651779900000|2022-05-05 19:45:00|2714.91|2707.21|2714.87|2707.17|2715.74|2708.04|2714.72|2707.02|38
1651779910000|2022-05-05 19:45:10|2714.77|2707.07|2716.22|2708.52|2716.22|2708.52|2714.08|2706.38|39
1651779920000|2022-05-05 19:45:20|2716.39|2708.69|2719.16|2711.46|2719.16|2711.46|2716.09|2708.39|39
1651779930000|2022-05-05 19:45:30|2719.31|2711.61|2719.31|2711.61|2720.28|2712.58|2718.69|2710.99|38
1651779940000|2022-05-05 19:45:40|2718.69|2710.99|2718.08|2710.38|2718.86|2711.16|2717.54|2709.84|35
1651779950000|2022-05-05 19:45:50|2718.26|2710.56|2717.01|2709.31|2718.77|2711.07|2716.78|2709.08|34
1651779960000|2022-05-05 19:46:00|2716.95|2709.25|2716.38|2708.68|2717.78|2710.08|2716.33|2708.63|36
1651779970000|2022-05-05 19:46:10|2716.39|2708.69|2715.99|2708.29|2716.39|2708.69|2715.95|2708.25|31
1651779980000|2022-05-05 19:46:20|2716.09|2708.39|2714.99|2707.29|2716.81|2709.11|2714.99|2707.29|37
1651779990000|2022-05-05 19:46:30|2715.14|2707.44|2715.54|2707.84|2715.58|2707.88|2714.82|2707.12|31
1651780000000|2022-05-05 19:46:40|2715.72|2708.02|2713.6|2705.9|2715.72|2708.02|2712.93|2705.23|38
1651780010000|2022-05-05 19:46:50|2712.92|2705.22|2712.44|2704.74|2713.42|2705.72|2712.15|2704.45|34
1651780020000|2022-05-05 19:47:00|2712.67|2704.97|2711.46|2703.76|2712.89|2705.19|2710.53|2702.83|39
1651780030000|2022-05-05 19:47:10|2711.26|2703.56|2711.95|2704.25|2712.09|2704.39|2709.65|2701.95|40
1651780040000|2022-05-05 19:47:20|2711.65|2703.95|2711.87|2704.17|2713.38|2705.68|2711.22|2703.52|40
1651780050000|2022-05-05 19:47:30|2711.6|2703.9|2714.12|2706.42|2714.6|2706.9|2711.59|2703.89|37
1651780060000|2022-05-05 19:47:40|2713.94|2706.24|2715.2|2707.5|2715.34|2707.64|2713.73|2706.03|39
1651780070000|2022-05-05 19:47:50|2714.82|2707.12|2715.08|2707.38|2715.17|2707.47|2714.43|2706.73|37
1651780080000|2022-05-05 19:48:00|2715.06|2707.36|2714.16|2706.46|2715.06|2707.36|2713.85|2706.15|40
1651780090000|2022-05-05 19:48:10|2714.18|2706.48|2712.75|2705.05|2714.37|2706.67|2712.74|2705.04|39
1651780100000|2022-05-05 19:48:20|2712.65|2704.95|2711.23|2703.53|2712.65|2704.95|2711.23|2703.53|37
1651780110000|2022-05-05 19:48:30|2711.3|2703.6|2712.16|2704.46|2712.22|2704.52|2710.73|2703.03|37
1651780120000|2022-05-05 19:48:40|2711.64|2703.94|2713.74|2706.04|2713.74|2706.04|2711.48|2703.78|40
1651780130000|2022-05-05 19:48:50|2713.81|2706.11|2714.74|2707.04|2714.74|2707.04|2712.7|2705|37
1651780140000|2022-05-05 19:49:00|2714.27|2706.57|2716.67|2708.97|2717.51|2709.81|2714.13|2706.43|39
1651780150000|2022-05-05 19:49:10|2716.62|2708.92|2715.16|2707.46|2716.62|2708.92|2713.76|2706.06|40
1651780160000|2022-05-05 19:49:20|2715.17|2707.47|2714.97|2707.27|2715.64|2707.94|2714.6|2706.9|38
1651780170000|2022-05-05 19:49:30|2715.08|2707.38|2716.33|2708.63|2716.33|2708.63|2715.08|2707.38|39
1651780180000|2022-05-05 19:49:40|2716.17|2708.47|2716.66|2708.96|2717.26|2709.56|2716.01|2708.31|39
1651780190000|2022-05-05 19:49:50|2716.64|2708.94|2716.7|2709|2717.35|2709.65|2716.08|2708.38|38
1651780200000|2022-05-05 19:50:00|2716.81|2709.11|2721.91|2714.21|2723.85|2716.15|2716.81|2709.11|40
1651780210000|2022-05-05 19:50:10|2721.7|2714|2725.33|2717.63|2725.82|2718.12|2721.7|2714|39
1651780220000|2022-05-05 19:50:20|2725.39|2717.69|2726.02|2718.32|2726.02|2718.32|2724.34|2716.64|38
1651780230000|2022-05-05 19:50:30|2725.87|2718.17|2726.91|2719.21|2727.22|2719.52|2725.87|2718.17|40
1651780240000|2022-05-05 19:50:40|2727.01|2719.31|2729.46|2721.76|2730.4|2722.7|2727.01|2719.31|39
1651780250000|2022-05-05 19:50:50|2729.11|2721.41|2730.09|2722.39|2730.39|2722.69|2727.84|2720.14|38
1651780260000|2022-05-05 19:51:00|2730.55|2722.85|2732.53|2724.83|2733.28|2725.58|2730.55|2722.85|35
1651780270000|2022-05-05 19:51:10|2732.79|2725.09|2732.17|2724.47|2733.39|2725.69|2731.68|2723.98|38
1651780280000|2022-05-05 19:51:20|2731.51|2723.81|2730.84|2723.14|2732.75|2725.05|2730.84|2723.14|37
1651780290000|2022-05-05 19:51:30|2730.48|2722.78|2729.32|2721.62|2730.49|2722.79|2728.72|2721.02|39
1651780300000|2022-05-05 19:51:40|2729.53|2721.83|2728.15|2720.45|2729.75|2722.05|2728.14|2720.44|37
1651780310000|2022-05-05 19:51:50|2728.05|2720.35|2728.68|2720.98|2729.92|2722.22|2727.44|2719.74|37
1651780320000|2022-05-05 19:52:00|2728.43|2720.73|2728.71|2721.01|2729.93|2722.23|2728.31|2720.61|38
1651780330000|2022-05-05 19:52:10|2728.81|2721.11|2731.73|2724.03|2732.61|2724.91|2728.7|2721|38
1651780340000|2022-05-05 19:52:20|2731.53|2723.83|2731.15|2723.45|2731.8|2724.1|2730.09|2722.39|36
1651780350000|2022-05-05 19:52:30|2731.23|2723.53|2728.97|2721.27|2731.28|2723.58|2728.97|2721.27|37
1651780360000|2022-05-05 19:52:40|2727.32|2719.62|2724.42|2716.72|2727.32|2719.62|2723.49|2715.79|39
1651780370000|2022-05-05 19:52:50|2724.3|2716.6|2722.3|2714.6|2724.48|2716.78|2721.47|2713.77|37
1651780380000|2022-05-05 19:53:00|2722.41|2714.71|2727.03|2719.33|2727.23|2719.53|2722.41|2714.71|39
1651780390000|2022-05-05 19:53:10|2726.75|2719.05|2723.07|2715.37|2726.75|2719.05|2722.79|2715.09|39
1651780400000|2022-05-05 19:53:20|2722.97|2715.27|2725.08|2717.38|2725.62|2717.92|2722.81|2715.11|38
1651780410000|2022-05-05 19:53:30|2724.77|2717.07|2723.18|2715.48|2724.77|2717.07|2723.02|2715.32|40
1651780420000|2022-05-05 19:53:40|2722.6|2714.9|2722.99|2715.29|2724.31|2716.61|2722.23|2714.53|37
1651780430000|2022-05-05 19:53:50|2722.95|2715.25|2727.16|2719.46|2727.16|2719.46|2722.74|2715.04|37
1651780440000|2022-05-05 19:54:00|2726.97|2719.27|2727.25|2719.55|2727.34|2719.64|2726.12|2718.42|39
1651780450000|2022-05-05 19:54:10|2727.24|2719.54|2727.43|2719.73|2728.37|2720.67|2726.85|2719.15|40
1651780460000|2022-05-05 19:54:20|2727.65|2719.95|2728.07|2720.37|2729.14|2721.44|2727.6|2719.9|39
1651780470000|2022-05-05 19:54:30|2727.87|2720.17|2728.71|2721.01|2728.89|2721.19|2727.7|2720|37
1651780480000|2022-05-05 19:54:40|2728.72|2721.02|2727.3|2719.6|2728.72|2721.02|2725.45|2717.75|40
1651780490000|2022-05-05 19:54:50|2727.6|2719.9|2728.51|2720.81|2728.54|2720.84|2726.19|2718.49|39
1651780500000|2022-05-05 19:55:00|2728.7|2721|2729.83|2722.13|2731.1|2723.4|2728.7|2721|38
1651780510000|2022-05-05 19:55:10|2729.8|2722.1|2731.5|2723.8|2731.9|2724.2|2729.3|2721.6|39
1651780520000|2022-05-05 19:55:20|2731.48|2723.78|2729.73|2722.03|2731.88|2724.18|2729.65|2721.95|36
1651780530000|2022-05-05 19:55:30|2729.87|2722.17|2731.45|2723.75|2731.88|2724.18|2729.87|2722.17|37
1651780540000|2022-05-05 19:55:40|2731.54|2723.84|2729.48|2721.78|2733.01|2725.31|2729.48|2721.78|40
1651780550000|2022-05-05 19:55:50|2729.08|2721.38|2729.77|2722.07|2731.04|2723.34|2729.08|2721.38|38
1651780560000|2022-05-05 19:56:00|2729.43|2721.73|2730.55|2722.85|2731.19|2723.49|2729.27|2721.57|36
1651780570000|2022-05-05 19:56:10|2730.81|2723.11|2730.64|2722.94|2730.82|2723.12|2729.51|2721.81|39
1651780580000|2022-05-05 19:56:20|2730.75|2723.05|2730.59|2722.89|2731.22|2723.52|2730.23|2722.53|34
1651780590000|2022-05-05 19:56:30|2730.67|2722.97|2730.58|2722.88|2730.67|2722.97|2729.22|2721.52|38
1651780600000|2022-05-05 19:56:40|2730.47|2722.77|2732|2724.3|2732.28|2724.58|2730.45|2722.75|38
1651780610000|2022-05-05 19:56:50|2732.06|2724.36|2732.42|2724.72|2732.69|2724.99|2731.36|2723.66|37
1651780620000|2022-05-05 19:57:00|2732.57|2724.87|2731.96|2724.26|2732.57|2724.87|2731.13|2723.43|37
1651780630000|2022-05-05 19:57:10|2731.69|2723.99|2732.28|2724.58|2732.49|2724.79|2731.43|2723.73|37
1651780640000|2022-05-05 19:57:20|2732.32|2724.62|2732.34|2724.64|2732.91|2725.21|2732.1|2724.4|38
1651780650000|2022-05-05 19:57:30|2732.35|2724.65|2734.12|2726.42|2734.24|2726.54|2732.35|2724.65|40
1651780660000|2022-05-05 19:57:40|2734.25|2726.55|2734.86|2727.16|2736.79|2729.09|2734.08|2726.38|37
1651780670000|2022-05-05 19:57:50|2734.89|2727.19|2735.12|2727.42|2735.33|2727.63|2734.57|2726.87|37
1651780680000|2022-05-05 19:58:00|2735.02|2727.32|2734.55|2726.85|2735.08|2727.38|2732.69|2724.99|37
1651780690000|2022-05-05 19:58:10|2734.71|2727.01|2735.32|2727.62|2735.41|2727.71|2734.31|2726.61|38
1651780700000|2022-05-05 19:58:20|2735.25|2727.55|2735.83|2728.13|2736.1|2728.4|2735.25|2727.55|35
1651780710000|2022-05-05 19:58:30|2735.91|2728.21|2736.14|2728.44|2736.24|2728.54|2735.75|2728.05|37
1651780720000|2022-05-05 19:58:40|2736.17|2728.47|2736.23|2728.53|2736.24|2728.54|2735.47|2727.77|35
1651780730000|2022-05-05 19:58:50|2736.25|2728.55|2735.53|2727.83|2736.4|2728.7|2735.53|2727.83|38
1651780740000|2022-05-05 19:59:00|2735.62|2727.92|2734.4|2726.7|2735.62|2727.92|2733.39|2725.69|37
1651780750000|2022-05-05 19:59:10|2734.3|2726.6|2733.08|2725.38|2734.37|2726.67|2732.96|2725.26|39
1651780760000|2022-05-05 19:59:20|2733.3|2725.6|2733.89|2726.19|2733.93|2726.23|2733.08|2725.38|40
1651780770000|2022-05-05 19:59:30|2733.96|2726.26|2733.57|2725.87|2734.35|2726.65|2733.53|2725.83|38
1651780780000|2022-05-05 19:59:40|2733.55|2725.85|2733.01|2725.31|2735.01|2727.31|2732.12|2724.42|34
1651780790000|2022-05-05 19:59:50|2733.09|2725.39|2733.44|2725.74|2734.51|2726.81|2732.63|2724.93|40
1651780800000|2022-05-05 20:00:00|2732.91|2725.21|2731.62|2723.92|2732.99|2725.29|2731.43|2723.73|40
1651780810000|2022-05-05 20:00:10|2731.48|2723.78|2730.79|2723.09|2731.64|2723.94|2730.53|2722.83|38
1651780820000|2022-05-05 20:00:20|2730.7|2723|2731.91|2724.21|2731.91|2724.21|2729.86|2722.16|36
1651780830000|2022-05-05 20:00:30|2732.06|2724.36|2731.27|2723.57|2732.43|2724.73|2731.01|2723.31|38
1651780840000|2022-05-05 20:00:40|2730.92|2723.22|2733.66|2725.96|2733.66|2725.96|2730.92|2723.22|39
1651780850000|2022-05-05 20:00:50|2733.34|2725.64|2732.82|2725.12|2733.8|2726.1|2732.75|2725.05|40
1651780860000|2022-05-05 20:01:00|2732.81|2725.11|2732.22|2724.52|2732.81|2725.11|2731.63|2723.93|38
1651780870000|2022-05-05 20:01:10|2732.09|2724.39|2730.36|2722.66|2732.09|2724.39|2730.35|2722.65|36
1651780880000|2022-05-05 20:01:20|2730.24|2722.54|2728.55|2720.85|2730.24|2722.54|2727.86|2720.16|36
1651780890000|2022-05-05 20:01:30|2728.71|2721.01|2728.92|2721.22|2729.16|2721.46|2728.46|2720.76|30
1651780900000|2022-05-05 20:01:40|2728.97|2721.27|2727.99|2720.29|2728.97|2721.27|2727.69|2719.99|37
1651780910000|2022-05-05 20:01:50|2727.66|2719.96|2727.08|2719.38|2727.98|2720.28|2726.97|2719.27|40
1651780920000|2022-05-05 20:02:00|2727.27|2719.57|2726.57|2718.87|2727.5|2719.8|2726.23|2718.53|38
1651780930000|2022-05-05 20:02:10|2726.3|2718.6|2725.67|2717.97|2726.37|2718.67|2725.67|2717.97|35
1651780940000|2022-05-05 20:02:20|2725.68|2717.98|2725.66|2717.96|2725.73|2718.03|2724.43|2716.73|37
1651780950000|2022-05-05 20:02:30|2725.81|2718.11|2725.62|2717.92|2726.17|2718.47|2725.38|2717.68|38
1651780960000|2022-05-05 20:02:40|2725.59|2717.89|2725.44|2717.74|2726|2718.3|2725.19|2717.49|38
1651780970000|2022-05-05 20:02:50|2725.49|2717.79|2725.3|2717.6|2725.49|2717.79|2724.85|2717.15|37
1651780980000|2022-05-05 20:03:00|2725.32|2717.62|2725.25|2717.55|2726.03|2718.33|2724.88|2717.18|35
1651780990000|2022-05-05 20:03:10|2725.22|2717.52|2724.34|2716.64|2725.35|2717.65|2724.26|2716.56|32
1651781000000|2022-05-05 20:03:20|2724.3|2716.6|2724.31|2716.61|2725.22|2717.52|2724.3|2716.6|34
1651781010000|2022-05-05 20:03:30|2724.56|2716.86|2721.59|2713.89|2724.73|2717.03|2720.48|2712.78|37
1651781020000|2022-05-05 20:03:40|2721.52|2713.82|2721.26|2713.56|2721.91|2714.21|2720.59|2712.89|36
1651781030000|2022-05-05 20:03:50|2721.12|2713.42|2717.97|2710.27|2721.81|2714.11|2717.97|2710.27|37
1651781040000|2022-05-05 20:04:00|2718.24|2710.54|2719.16|2711.46|2719.29|2711.59|2717.92|2710.22|36
1651781050000|2022-05-05 20:04:10|2719.23|2711.53|2719.24|2711.54|2720.39|2712.69|2719.2|2711.5|36
1651781060000|2022-05-05 20:04:20|2719.16|2711.46|2719.87|2712.17|2720.26|2712.56|2719.02|2711.32|38
1651781070000|2022-05-05 20:04:30|2719.91|2712.21|2721.31|2713.61|2721.31|2713.61|2719.81|2712.11|33
1651781080000|2022-05-05 20:04:40|2721.47|2713.77|2722.47|2714.77|2722.6|2714.9|2721.47|2713.77|39
1651781090000|2022-05-05 20:04:50|2722.46|2714.76|2722|2714.3|2722.71|2715.01|2721.49|2713.79|34
1651781100000|2022-05-05 20:05:00|2722.08|2714.38|2720.71|2713.01|2722.92|2715.22|2720.62|2712.92|35
1651781110000|2022-05-05 20:05:10|2720.78|2713.08|2720.14|2712.44|2721.04|2713.34|2719.87|2712.17|35
1651781120000|2022-05-05 20:05:20|2720.12|2712.42|2719.9|2712.2|2720.47|2712.77|2719.77|2712.07|38
1651781130000|2022-05-05 20:05:30|2720.02|2712.32|2719.96|2712.26|2720.11|2712.41|2719.81|2712.11|39
1651781140000|2022-05-05 20:05:40|2719.99|2712.29|2719.59|2711.89|2720.18|2712.48|2719.4|2711.7|31
1651781150000|2022-05-05 20:05:50|2719.51|2711.81|2720.87|2713.17|2720.91|2713.21|2719.44|2711.74|38
1651781160000|2022-05-05 20:06:00|2720.82|2713.12|2721.19|2713.49|2721.7|2714|2720.65|2712.95|38
1651781170000|2022-05-05 20:06:10|2721.38|2713.68|2721.52|2713.82|2721.52|2713.82|2720.47|2712.77|40
1651781180000|2022-05-05 20:06:20|2721.57|2713.87|2721.56|2713.86|2721.7|2714|2720.81|2713.11|38
1651781190000|2022-05-05 20:06:30|2721.6|2713.9|2722.79|2715.09|2723.11|2715.41|2721.42|2713.72|35
1651781200000|2022-05-05 20:06:40|2723.16|2715.46|2723.54|2715.84|2723.97|2716.27|2722.87|2715.17|40
1651781210000|2022-05-05 20:06:50|2723.64|2715.94|2725.52|2717.82|2725.83|2718.13|2723.64|2715.94|36
1651781220000|2022-05-05 20:07:00|2725.8|2718.1|2725.43|2717.73|2726.5|2718.8|2725.14|2717.44|38
1651781230000|2022-05-05 20:07:10|2725.39|2717.69|2725.11|2717.41|2725.39|2717.69|2724.89|2717.19|38
1651781240000|2022-05-05 20:07:20|2724.96|2717.26|2726.44|2718.74|2726.54|2718.84|2724.84|2717.14|36
1651781250000|2022-05-05 20:07:30|2726.4|2718.7|2726.22|2718.52|2726.72|2719.02|2725.99|2718.29|36
1651781260000|2022-05-05 20:07:40|2726.27|2718.57|2725.83|2718.13|2726.27|2718.57|2725.73|2718.03|29
1651781270000|2022-05-05 20:07:50|2725.91|2718.21|2726.25|2718.55|2726.64|2718.94|2725.89|2718.19|26
1651781280000|2022-05-05 20:08:00|2726.51|2718.81|2728.02|2720.32|2728.02|2720.32|2726.25|2718.55|37
1651781290000|2022-05-05 20:08:10|2728.1|2720.4|2728.02|2720.32|2728.23|2720.53|2727.73|2720.03|37
1651781300000|2022-05-05 20:08:20|2728.25|2720.55|2727.98|2720.28|2728.4|2720.7|2727.85|2720.15|40
1651781310000|2022-05-05 20:08:30|2728.12|2720.42|2728.3|2720.6|2728.49|2720.79|2727.78|2720.08|37
1651781320000|2022-05-05 20:08:40|2728.43|2720.73|2728.23|2720.53|2728.58|2720.88|2728.2|2720.5|34
1651781330000|2022-05-05 20:08:50|2728.53|2720.83|2727.89|2720.19|2728.8|2721.1|2727.89|2720.19|33
1651781340000|2022-05-05 20:09:00|2728.12|2720.42|2728.89|2721.19|2729.07|2721.37|2727.8|2720.1|36
1651781350000|2022-05-05 20:09:10|2729.18|2721.48|2729.85|2722.15|2729.9|2722.2|2728.87|2721.17|38
1651781360000|2022-05-05 20:09:20|2729.78|2722.08|2727.92|2720.22|2729.79|2722.09|2727.92|2720.22|36
1651781370000|2022-05-05 20:09:30|2727.87|2720.17|2727.17|2719.47|2727.87|2720.17|2727.03|2719.33|32
1651781380000|2022-05-05 20:09:40|2727.13|2719.43|2727.62|2719.92|2728.01|2720.31|2727.03|2719.33|38
1651781390000|2022-05-05 20:09:50|2727.77|2720.07|2726.71|2719.01|2727.77|2720.07|2726.71|2719.01|33
1651781400000|2022-05-05 20:10:00|2726.59|2718.89|2726.52|2718.82|2726.8|2719.1|2726.31|2718.61|33
1651781410000|2022-05-05 20:10:10|2726.51|2718.81|2727.41|2719.71|2727.41|2719.71|2726.5|2718.8|30
1651781420000|2022-05-05 20:10:20|2727.59|2719.89|2728.83|2721.13|2728.92|2721.22|2727.59|2719.89|32
1651781430000|2022-05-05 20:10:30|2728.8|2721.1|2728.62|2720.92|2728.93|2721.23|2728.58|2720.88|29
1651781440000|2022-05-05 20:10:40|2728.63|2720.93|2728.6|2720.9|2728.83|2721.13|2728.33|2720.63|34
1651781450000|2022-05-05 20:10:50|2728.81|2721.11|2729.31|2721.61|2729.33|2721.63|2728.73|2721.03|35
1651781460000|2022-05-05 20:11:00|2729.35|2721.65|2729.24|2721.54|2729.35|2721.65|2728.78|2721.08|31
1651781470000|2022-05-05 20:11:10|2729.23|2721.53|2730.63|2722.93|2730.84|2723.14|2729.06|2721.36|33
1651781480000|2022-05-05 20:11:20|2730.62|2722.92|2730.87|2723.17|2730.96|2723.26|2730.38|2722.68|33
1651781490000|2022-05-05 20:11:30|2730.96|2723.26|2732.5|2724.8|2732.5|2724.8|2730.89|2723.19|38
1651781500000|2022-05-05 20:11:40|2732.48|2724.78|2731.55|2723.85|2732.56|2724.86|2731.54|2723.84|37
1651781510000|2022-05-05 20:11:50|2731.74|2724.04|2731.67|2723.97|2731.92|2724.22|2731.62|2723.92|33
1651781520000|2022-05-05 20:12:00|2731.78|2724.08|2732.32|2724.62|2732.48|2724.78|2731.71|2724.01|37
1651781530000|2022-05-05 20:12:10|2732.47|2724.77|2731.99|2724.29|2732.47|2724.77|2731.61|2723.91|39
1651781540000|2022-05-05 20:12:20|2732.19|2724.49|2730.76|2723.06|2732.29|2724.59|2730.74|2723.04|35
1651781550000|2022-05-05 20:12:30|2730.45|2722.75|2730.82|2723.12|2730.82|2723.12|2730|2722.3|35
1651781560000|2022-05-05 20:12:40|2731.03|2723.33|2731.69|2723.99|2731.88|2724.18|2731.03|2723.33|34
1651781570000|2022-05-05 20:12:50|2731.64|2723.94|2731.25|2723.55|2731.88|2724.18|2731.25|2723.55|26
1651781580000|2022-05-05 20:13:00|2731.37|2723.67|2731.2|2723.5|2731.49|2723.79|2731.17|2723.47|31
1651781590000|2022-05-05 20:13:10|2731.24|2723.54|2732.66|2724.96|2732.66|2724.96|2731.2|2723.5|31
1651781600000|2022-05-05 20:13:20|2732.61|2724.91|2733.3|2725.6|2733.3|2725.6|2732.37|2724.67|34
1651781610000|2022-05-05 20:13:30|2733.33|2725.63|2732.91|2725.21|2733.51|2725.81|2732.71|2725.01|33
1651781620000|2022-05-05 20:13:40|2732.86|2725.16|2734.12|2726.42|2734.28|2726.58|2732.85|2725.15|36
1651781630000|2022-05-05 20:13:50|2734.23|2726.53|2733.65|2725.95|2734.23|2726.53|2733.06|2725.36|39
1651781640000|2022-05-05 20:14:00|2733.68|2725.98|2734.82|2727.12|2734.82|2727.12|2733.58|2725.88|35
1651781650000|2022-05-05 20:14:10|2734.76|2727.06|2735.95|2728.25|2736.21|2728.51|2734.64|2726.94|37
1651781660000|2022-05-05 20:14:20|2735.6|2727.9|2735.37|2727.67|2735.66|2727.96|2734.58|2726.88|36
1651781670000|2022-05-05 20:14:30|2735.48|2727.78|2736.26|2728.56|2736.54|2728.84|2735.39|2727.69|36
1651781680000|2022-05-05 20:14:40|2736.33|2728.63|2737.58|2729.88|2737.78|2730.08|2736.29|2728.59|38
1651781690000|2022-05-05 20:14:50|2737.56|2729.86|2737.08|2729.38|2737.99|2730.29|2736.6|2728.9|39
1651781700000|2022-05-05 20:15:00|2737.26|2729.56|2737.34|2729.64|2737.95|2730.25|2736.58|2728.88|33
1651781710000|2022-05-05 20:15:10|2736.94|2729.24|2734.37|2726.67|2737.18|2729.48|2734.29|2726.59|37
1651781720000|2022-05-05 20:15:20|2734.68|2726.98|2734.46|2726.76|2734.71|2727.01|2734.38|2726.68|33
1651781730000|2022-05-05 20:15:30|2734.47|2726.77|2734.63|2726.93|2734.75|2727.05|2734.4|2726.7|28
1651781740000|2022-05-05 20:15:40|2734.64|2726.94|2735.32|2727.62|2735.45|2727.75|2734.64|2726.94|32
1651781750000|2022-05-05 20:15:50|2735.33|2727.63|2735.3|2727.6|2735.35|2727.65|2735.3|2727.6|12
1651781760000|2022-05-05 20:16:00|2735.29|2727.59|2733.86|2726.16|2735.29|2727.59|2733.74|2726.04|27
1651781770000|2022-05-05 20:16:10|2733.66|2725.96|2732.79|2725.09|2733.66|2725.96|2732.62|2724.92|31
1651781780000|2022-05-05 20:16:20|2732.92|2725.22|2732.63|2724.93|2733.34|2725.64|2732.63|2724.93|24
1651781790000|2022-05-05 20:16:30|2733.1|2725.4|2733.87|2726.17|2733.87|2726.17|2733.1|2725.4|34
1651781800000|2022-05-05 20:16:40|2734|2726.3|2733.87|2726.17|2734.22|2726.52|2733.85|2726.15|23
1651781810000|2022-05-05 20:16:50|2733.86|2726.16|2733.87|2726.17|2734.04|2726.34|2733.65|2725.95|23
1651781820000|2022-05-05 20:17:00|2733.99|2726.29|2734.43|2726.73|2734.62|2726.92|2733.85|2726.15|32
1651781830000|2022-05-05 20:17:10|2734.39|2726.69|2734.5|2726.8|2734.52|2726.82|2733.79|2726.09|30
1651781840000|2022-05-05 20:17:20|2734.4|2726.7|2733.76|2726.06|2734.42|2726.72|2733.73|2726.03|35
1651781850000|2022-05-05 20:17:30|2733.79|2726.09|2733.18|2725.48|2734.54|2726.84|2733.18|2725.48|27
1651781860000|2022-05-05 20:17:40|2733.03|2725.33|2732.69|2724.99|2733.34|2725.64|2732.59|2724.89|22
1651781870000|2022-05-05 20:17:50|2732.57|2724.87|2733.16|2725.46|2733.16|2725.46|2732.57|2724.87|21
1651781880000|2022-05-05 20:18:00|2733.18|2725.48|2733.2|2725.5|2733.41|2725.71|2733.18|2725.48|18
1651781890000|2022-05-05 20:18:10|2733.15|2725.45|2732.45|2724.75|2733.28|2725.58|2731.92|2724.22|22
1651781900000|2022-05-05 20:18:20|2732.3|2724.6|2732.22|2724.52|2732.39|2724.69|2732.19|2724.49|21
1651781910000|2022-05-05 20:18:30|2732.23|2724.53|2730.86|2723.16|2732.44|2724.74|2730.86|2723.16|28
1651781920000|2022-05-05 20:18:40|2730.74|2723.04|2729.47|2721.77|2731.58|2723.88|2729.14|2721.44|34
1651781930000|2022-05-05 20:18:50|2729.13|2721.43|2729.53|2721.83|2729.76|2722.06|2729.09|2721.39|34
1651781940000|2022-05-05 20:19:00|2729.46|2721.76|2730.79|2723.09|2731.11|2723.41|2729.46|2721.76|35
1651781950000|2022-05-05 20:19:10|2730.68|2722.98|2730.15|2722.45|2730.89|2723.19|2730.04|2722.34|33
1651781960000|2022-05-05 20:19:20|2730.25|2722.55|2730.67|2722.97|2730.7|2723|2730.12|2722.42|25
1651781970000|2022-05-05 20:19:30|2730.63|2722.93|2730.95|2723.25|2730.96|2723.26|2730.53|2722.83|23
1651781980000|2022-05-05 20:19:40|2731.01|2723.31|2731.18|2723.48|2731.85|2724.15|2730.95|2723.25|20
1651781990000|2022-05-05 20:19:50|2731.16|2723.46|2731.47|2723.77|2731.47|2723.77|2731.16|2723.46|13
1651782000000|2022-05-05 20:20:00|2731.5|2723.8|2731.42|2723.72|2731.67|2723.97|2731.42|2723.72|21
1651782010000|2022-05-05 20:20:10|2731.43|2723.73|2730.97|2723.27|2731.49|2723.79|2730.74|2723.04|21
1651782020000|2022-05-05 20:20:20|2730.99|2723.29|2731.76|2724.06|2731.76|2724.06|2730.7|2723|26
1651782030000|2022-05-05 20:20:30|2731.82|2724.12|2732.93|2725.23|2732.97|2725.27|2731.75|2724.05|36
1651782040000|2022-05-05 20:20:40|2732.96|2725.26|2733|2725.3|2733.19|2725.49|2732.71|2725.01|31
1651782050000|2022-05-05 20:20:50|2733.02|2725.32|2733.29|2725.59|2733.32|2725.62|2732.94|2725.24|22
1651782060000|2022-05-05 20:21:00|2733.25|2725.55|2733.29|2725.59|2733.29|2725.59|2732.92|2725.22|30
1651782070000|2022-05-05 20:21:10|2733.45|2725.75|2734.63|2726.93|2734.63|2726.93|2733.45|2725.75|27
1651782080000|2022-05-05 20:21:20|2734.65|2726.95|2735.02|2727.32|2735.12|2727.42|2734.65|2726.95|33
1651782090000|2022-05-05 20:21:30|2735.05|2727.35|2734.94|2727.24|2735.19|2727.49|2734.71|2727.01|28
1651782100000|2022-05-05 20:21:40|2734.92|2727.22|2733.76|2726.06|2734.94|2727.24|2733.61|2725.91|30
1651782110000|2022-05-05 20:21:50|2733.85|2726.15|2733.78|2726.08|2733.89|2726.19|2733.69|2725.99|36
1651782120000|2022-05-05 20:22:00|2733.79|2726.09|2733.73|2726.03|2733.88|2726.18|2733.65|2725.95|39
1651782130000|2022-05-05 20:22:10|2733.69|2725.99|2733.9|2726.2|2735.02|2727.32|2733.69|2725.99|36
1651782140000|2022-05-05 20:22:20|2734.16|2726.46|2735.57|2727.87|2736.07|2728.37|2734.15|2726.45|38
1651782150000|2022-05-05 20:22:30|2735.58|2727.88|2735.59|2727.89|2735.88|2728.18|2735.21|2727.51|33
1651782160000|2022-05-05 20:22:40|2735.61|2727.91|2735.35|2727.65|2735.7|2728|2735.03|2727.33|26
1651782170000|2022-05-05 20:22:50|2735.24|2727.54|2735.6|2727.9|2735.6|2727.9|2735.2|2727.5|25
1651782180000|2022-05-05 20:23:00|2735.62|2727.92|2735.45|2727.75|2735.8|2728.1|2735.4|2727.7|30
1651782190000|2022-05-05 20:23:10|2735.42|2727.72|2735.38|2727.68|2735.68|2727.98|2735.06|2727.36|32
1651782200000|2022-05-05 20:23:20|2735.22|2727.52|2734.12|2726.42|2735.65|2727.95|2733.96|2726.26|35
1651782210000|2022-05-05 20:23:30|2734.05|2726.35|2733.89|2726.19|2734.12|2726.42|2733.84|2726.14|35
1651782220000|2022-05-05 20:23:40|2733.87|2726.17|2733.77|2726.07|2733.98|2726.28|2733.64|2725.94|36
1651782230000|2022-05-05 20:23:50|2733.85|2726.15|2734.32|2726.62|2734.34|2726.64|2733.74|2726.04|36
1651782240000|2022-05-05 20:24:00|2734.33|2726.63|2734.33|2726.63|2734.78|2727.08|2734.12|2726.42|30
1651782250000|2022-05-05 20:24:10|2733.74|2726.04|2734.7|2727|2734.7|2727|2733.74|2726.04|34
1651782260000|2022-05-05 20:24:20|2734.81|2727.11|2735.52|2727.82|2735.54|2727.84|2734.81|2727.11|31
1651782270000|2022-05-05 20:24:30|2735.37|2727.67|2736.37|2728.67|2736.37|2728.67|2735.31|2727.61|32
1651782280000|2022-05-05 20:24:40|2736.41|2728.71|2737|2729.3|2738.17|2730.47|2736.41|2728.71|37
1651782290000|2022-05-05 20:24:50|2737.09|2729.39|2736.48|2728.78|2737.36|2729.66|2736.27|2728.57|33
1651782300000|2022-05-05 20:25:00|2736.77|2729.07|2736.03|2728.33|2736.77|2729.07|2735.33|2727.63|35
1651782310000|2022-05-05 20:25:10|2736.06|2728.36|2736.01|2728.31|2736.06|2728.36|2735.8|2728.1|19
1651782320000|2022-05-05 20:25:20|2735.79|2728.09|2735.73|2728.03|2735.79|2728.09|2735.7|2728|15
1651782330000|2022-05-05 20:25:30|2735.78|2728.08|2736.74|2729.04|2736.75|2729.05|2734.58|2726.88|35
1651782340000|2022-05-05 20:25:40|2736.95|2729.25|2737.42|2729.72|2737.56|2729.86|2736.95|2729.25|36
1651782350000|2022-05-05 20:25:50|2737.43|2729.73|2738.21|2730.51|2738.25|2730.55|2737.38|2729.68|26
1651782360000|2022-05-05 20:26:00|2738.26|2730.56|2738.36|2730.66|2739.49|2731.79|2738.26|2730.56|36
1651782370000|2022-05-05 20:26:10|2738.44|2730.74|2737.29|2729.59|2738.44|2730.74|2737.12|2729.42|34
1651782380000|2022-05-05 20:26:20|2737.28|2729.58|2737.03|2729.33|2737.28|2729.58|2737.03|2729.33|24
1651782390000|2022-05-05 20:26:30|2736.87|2729.17|2737.22|2729.52|2737.22|2729.52|2736.68|2728.98|34
1651782400000|2022-05-05 20:26:40|2737.25|2729.55|2738.22|2730.52|2738.69|2730.99|2737.25|2729.55|35
1651782410000|2022-05-05 20:26:50|2738.28|2730.58|2739.04|2731.34|2739.07|2731.37|2738.28|2730.58|37
1651782420000|2022-05-05 20:27:00|2738.97|2731.27|2739.23|2731.53|2739.55|2731.85|2738.79|2731.09|34
1651782430000|2022-05-05 20:27:10|2739.21|2731.51|2738.62|2730.92|2739.3|2731.6|2738.16|2730.46|34
1651782440000|2022-05-05 20:27:20|2738.7|2731|2738.8|2731.1|2738.82|2731.12|2738.64|2730.94|20
1651782450000|2022-05-05 20:27:30|2738.81|2731.11|2738.93|2731.23|2738.93|2731.23|2738.56|2730.86|21
1651782460000|2022-05-05 20:27:40|2738.94|2731.24|2739.28|2731.58|2739.33|2731.63|2738.9|2731.2|27
1651782470000|2022-05-05 20:27:50|2739.34|2731.64|2739.3|2731.6|2739.35|2731.65|2739.04|2731.34|18
1651782480000|2022-05-05 20:28:00|2739.31|2731.61|2740.35|2732.65|2740.41|2732.71|2739.2|2731.5|36
1651782490000|2022-05-05 20:28:10|2740.23|2732.53|2739.68|2731.98|2740.47|2732.77|2739.68|2731.98|38
1651782500000|2022-05-05 20:28:20|2739.61|2731.91|2739.74|2732.04|2740.11|2732.41|2738.95|2731.25|33
1651782510000|2022-05-05 20:28:30|2739.76|2732.06|2739.92|2732.22|2740.12|2732.42|2739.05|2731.35|37
1651782520000|2022-05-05 20:28:40|2739.73|2732.03|2739.92|2732.22|2739.92|2732.22|2739.7|2732|23
1651782530000|2022-05-05 20:28:50|2739.91|2732.21|2740.76|2733.06|2740.76|2733.06|2739.77|2732.07|27
1651782540000|2022-05-05 20:29:00|2740.68|2732.98|2741.39|2733.69|2741.52|2733.82|2740.68|2732.98|30
1651782550000|2022-05-05 20:29:10|2741.52|2733.82|2741.39|2733.69|2741.97|2734.27|2741.27|2733.57|32
1651782560000|2022-05-05 20:29:20|2741.44|2733.74|2741.19|2733.49|2741.55|2733.85|2740.7|2733|32
1651782570000|2022-05-05 20:29:30|2741.18|2733.48|2740.83|2733.13|2741.27|2733.57|2740.8|2733.1|30
1651782580000|2022-05-05 20:29:40|2740.91|2733.21|2739.47|2731.77|2740.91|2733.21|2738.75|2731.05|35
1651782590000|2022-05-05 20:29:50|2739.45|2731.75|2740.09|2732.39|2741.22|2733.52|2739.43|2731.73|34
1651782600000|2022-05-05 20:30:00|2740|2732.3|2739.73|2732.03|2740.64|2732.94|2739.66|2731.96|36
1651782610000|2022-05-05 20:30:10|2739.66|2731.96|2739.78|2732.08|2739.93|2732.23|2739.54|2731.84|34
1651782620000|2022-05-05 20:30:20|2739.81|2732.11|2737.25|2729.55|2739.93|2732.23|2736.94|2729.24|34
1651782630000|2022-05-05 20:30:30|2737.2|2729.5|2737.59|2729.89|2737.65|2729.95|2737.2|2729.5|33
1651782640000|2022-05-05 20:30:40|2737.58|2729.88|2737.57|2729.87|2738.4|2730.7|2737.43|2729.73|27
1651782650000|2022-05-05 20:30:50|2737.58|2729.88|2738.72|2731.02|2738.72|2731.02|2737.58|2729.88|22
1651782660000|2022-05-05 20:31:00|2738.76|2731.06|2739|2731.3|2739.05|2731.35|2738.76|2731.06|29
1651782670000|2022-05-05 20:31:10|2738.91|2731.21|2739.04|2731.34|2739.05|2731.35|2738.74|2731.04|29
1651782680000|2022-05-05 20:31:20|2739.05|2731.35|2739.98|2732.28|2740.13|2732.43|2738.35|2730.65|27
1651782690000|2022-05-05 20:31:30|2739.77|2732.07|2742.47|2734.77|2742.49|2734.79|2739.49|2731.79|27
1651782700000|2022-05-05 20:31:40|2742.39|2734.69|2742.76|2735.06|2742.86|2735.16|2742.26|2734.56|36
1651782710000|2022-05-05 20:31:50|2742.75|2735.05|2742.17|2734.47|2742.89|2735.19|2742.07|2734.37|26
1651782720000|2022-05-05 20:32:00|2742.28|2734.58|2742.85|2735.15|2742.93|2735.23|2742.09|2734.39|26
1651782730000|2022-05-05 20:32:10|2742.91|2735.21|2743.77|2736.07|2743.77|2736.07|2742.91|2735.21|34
1651782740000|2022-05-05 20:32:20|2743.78|2736.08|2744.33|2736.63|2744.42|2736.72|2743.78|2736.08|28
1651782750000|2022-05-05 20:32:30|2744.34|2736.64|2744.67|2736.97|2745.23|2737.53|2744.22|2736.52|33
1651782760000|2022-05-05 20:32:40|2744.72|2737.02|2745.12|2737.42|2745.36|2737.66|2744.32|2736.62|34
1651782770000|2022-05-05 20:32:50|2745.07|2737.37|2744.84|2737.14|2745.4|2737.7|2744.8|2737.1|27
1651782780000|2022-05-05 20:33:00|2744.86|2737.16|2744.19|2736.49|2744.86|2737.16|2744.08|2736.38|28
1651782790000|2022-05-05 20:33:10|2744.3|2736.6|2744.8|2737.1|2745.15|2737.45|2744.22|2736.52|31
1651782800000|2022-05-05 20:33:20|2744.82|2737.12|2745.32|2737.62|2745.32|2737.62|2744.82|2737.12|24
1651782810000|2022-05-05 20:33:30|2744.85|2737.15|2745.12|2737.42|2745.12|2737.42|2744.79|2737.09|13
1651782820000|2022-05-05 20:33:40|2745.24|2737.54|2748.11|2740.41|2749.42|2741.72|2745.24|2737.54|26
1651782830000|2022-05-05 20:33:50|2748.15|2740.45|2746.85|2739.15|2748.4|2740.7|2746.68|2738.98|35
1651782840000|2022-05-05 20:34:00|2746.95|2739.25|2746.92|2739.22|2747.6|2739.9|2746.63|2738.93|31
1651782850000|2022-05-05 20:34:10|2746.9|2739.2|2746.92|2739.22|2747.21|2739.51|2746.83|2739.13|29
1651782860000|2022-05-05 20:34:20|2746.93|2739.23|2746.96|2739.26|2748.45|2740.75|2746.93|2739.23|38
1651782870000|2022-05-05 20:34:30|2747.1|2739.4|2747.1|2739.4|2747.27|2739.57|2746.69|2738.99|33
1651782880000|2022-05-05 20:34:40|2747|2739.3|2747.16|2739.46|2747.95|2740.25|2746.98|2739.28|34
1651782890000|2022-05-05 20:34:50|2747.14|2739.44|2747.09|2739.39|2747.22|2739.52|2746.96|2739.26|24
1651782900000|2022-05-05 20:35:00|2747.13|2739.43|2746.38|2738.68|2747.14|2739.44|2746.37|2738.67|20
1651782910000|2022-05-05 20:35:10|2746.45|2738.75|2746.51|2738.81|2746.67|2738.97|2746.43|2738.73|21
1651782920000|2022-05-05 20:35:20|2746.52|2738.82|2746.64|2738.94|2746.66|2738.96|2746.52|2738.82|11
1651782930000|2022-05-05 20:35:30|2746.65|2738.95|2746|2738.3|2746.66|2738.96|2745.67|2737.97|19
1651782940000|2022-05-05 20:35:40|2745.93|2738.23|2746.5|2738.8|2746.56|2738.86|2745.76|2738.06|34
1651782950000|2022-05-05 20:35:50|2746.51|2738.81|2746.47|2738.77|2746.52|2738.82|2746.33|2738.63|24
1651782960000|2022-05-05 20:36:00|2746.43|2738.73|2746.83|2739.13|2746.83|2739.13|2745.77|2738.07|34
1651782970000|2022-05-05 20:36:10|2746.87|2739.17|2748.35|2740.65|2748.35|2740.65|2746.87|2739.17|36
1651782980000|2022-05-05 20:36:20|2748.36|2740.66|2749.28|2741.58|2749.39|2741.69|2748.27|2740.57|37
1651782990000|2022-05-05 20:36:30|2749.26|2741.56|2750.05|2742.35|2751.12|2743.42|2749.26|2741.56|33
1651783000000|2022-05-05 20:36:40|2750.15|2742.45|2750.65|2742.95|2750.66|2742.96|2749.95|2742.25|28
1651783010000|2022-05-05 20:36:50|2750.56|2742.86|2750.7|2743|2750.73|2743.03|2750.49|2742.79|24
1651783020000|2022-05-05 20:37:00|2750.71|2743.01|2750.71|2743.01|2750.77|2743.07|2750.65|2742.95|25
1651783030000|2022-05-05 20:37:10|2750.76|2743.06|2750.28|2742.58|2750.97|2743.27|2750.08|2742.38|20
1651783040000|2022-05-05 20:37:20|2750.46|2742.76|2753.1|2745.4|2753.11|2745.41|2750.46|2742.76|27
1651783050000|2022-05-05 20:37:30|2753.15|2745.45|2752.05|2744.35|2754.04|2746.34|2751.87|2744.17|32
1651783060000|2022-05-05 20:37:40|2752.06|2744.36|2752.12|2744.42|2752.85|2745.15|2751.84|2744.14|35
1651783070000|2022-05-05 20:37:50|2752.14|2744.44|2752.39|2744.69|2752.39|2744.69|2752.03|2744.33|25
1651783080000|2022-05-05 20:38:00|2752.32|2744.62|2749.3|2741.6|2752.54|2744.84|2749.3|2741.6|38
1651783090000|2022-05-05 20:38:10|2749.18|2741.48|2748.98|2741.28|2749.18|2741.48|2748.46|2740.76|37
1651783100000|2022-05-05 20:38:20|2748.93|2741.23|2749.76|2742.06|2749.77|2742.07|2748.9|2741.2|33
1651783110000|2022-05-05 20:38:30|2749.74|2742.04|2749.83|2742.13|2749.91|2742.21|2749.48|2741.78|32
1651783120000|2022-05-05 20:38:40|2749.86|2742.16|2749.78|2742.08|2749.98|2742.28|2749.75|2742.05|30
1651783130000|2022-05-05 20:38:50|2749.81|2742.11|2749.93|2742.23|2749.95|2742.25|2749.78|2742.08|17
1651783140000|2022-05-05 20:39:00|2749.91|2742.21|2748.27|2740.57|2750.02|2742.32|2748.18|2740.48|36
1651783150000|2022-05-05 20:39:10|2748.28|2740.58|2747.98|2740.28|2748.28|2740.58|2747.95|2740.25|33
1651783160000|2022-05-05 20:39:20|2747.81|2740.11|2746.62|2738.92|2748.05|2740.35|2746.62|2738.92|21
1651783170000|2022-05-05 20:39:30|2746.65|2738.95|2744.5|2736.8|2746.65|2738.95|2743.88|2736.18|33
1651783180000|2022-05-05 20:39:40|2744.49|2736.79|2744.43|2736.73|2744.49|2736.79|2744.34|2736.64|30
1651783190000|2022-05-05 20:39:50|2744.41|2736.71|2746|2738.3|2746.09|2738.39|2743.77|2736.07|35
1651783200000|2022-05-05 20:40:00|2745.68|2737.98|2744.6|2736.9|2746.74|2739.04|2744.6|2736.9|37
1651783210000|2022-05-05 20:40:10|2744.97|2737.27|2744.17|2736.47|2745.1|2737.4|2744.17|2736.47|26
1651783220000|2022-05-05 20:40:20|2744.08|2736.38|2743.56|2735.86|2744.25|2736.55|2743.56|2735.86|25
1651783230000|2022-05-05 20:40:30|2743.64|2735.94|2743.37|2735.67|2743.64|2735.94|2743.34|2735.64|24
1651783240000|2022-05-05 20:40:40|2743.38|2735.68|2743.6|2735.9|2743.73|2736.03|2743.36|2735.66|28
1651783250000|2022-05-05 20:40:50|2743.55|2735.85|2743.8|2736.1|2743.82|2736.12|2743.55|2735.85|28
1651783260000|2022-05-05 20:41:00|2743.81|2736.11|2743.72|2736.02|2743.86|2736.16|2743.69|2735.99|15
1651783270000|2022-05-05 20:41:10|2743.73|2736.03|2744.23|2736.53|2744.26|2736.56|2743.68|2735.98|28
1651783280000|2022-05-05 20:41:20|2744.28|2736.58|2744.8|2737.1|2745.03|2737.33|2744.28|2736.58|17
1651783290000|2022-05-05 20:41:30|2744.76|2737.06|2744.87|2737.17|2744.98|2737.28|2744.76|2737.06|12
1651783300000|2022-05-05 20:41:40|2744.94|2737.24|2745.25|2737.55|2745.3|2737.6|2744.87|2737.17|19
1651783310000|2022-05-05 20:41:50|2745.33|2737.63|2744.93|2737.23|2745.33|2737.63|2744.84|2737.14|24
1651783320000|2022-05-05 20:42:00|2744.94|2737.24|2745.48|2737.78|2745.58|2737.88|2744.87|2737.17|25
1651783330000|2022-05-05 20:42:10|2745.51|2737.81|2745.62|2737.92|2745.75|2738.05|2745.47|2737.77|25
1651783340000|2022-05-05 20:42:20|2745.52|2737.82|2745.4|2737.7|2745.56|2737.86|2745.23|2737.53|22
1651783350000|2022-05-05 20:42:30|2745.43|2737.73|2745.38|2737.68|2745.56|2737.86|2745.38|2737.68|12
1651783360000|2022-05-05 20:42:40|2745.44|2737.74|2745.3|2737.6|2745.47|2737.77|2745.3|2737.6|10
1651783370000|2022-05-05 20:42:50|2745.37|2737.67|2747.04|2739.34|2747.04|2739.34|2745.3|2737.6|22
1651783380000|2022-05-05 20:43:00|2746.99|2739.29|2746.53|2738.83|2747.15|2739.45|2746.43|2738.73|22
1651783390000|2022-05-05 20:43:10|2746.52|2738.82|2746.77|2739.07|2746.94|2739.24|2746.52|2738.82|12
1651783400000|2022-05-05 20:43:20|2746.52|2738.82|2747.32|2739.62|2747.32|2739.62|2746.47|2738.77|23
1651783410000|2022-05-05 20:43:30|2747.35|2739.65|2747.68|2739.98|2748.51|2740.81|2747.35|2739.65|31
1651783420000|2022-05-05 20:43:40|2747.67|2739.97|2747.26|2739.56|2747.71|2740.01|2747.26|2739.56|8
1651783430000|2022-05-05 20:43:50|2748.23|2740.53|2748.92|2741.22|2748.99|2741.29|2748.2|2740.5|23
1651783440000|2022-05-05 20:44:00|2748.97|2741.27|2749.48|2741.78|2749.48|2741.78|2748.97|2741.27|26
1651783450000|2022-05-05 20:44:10|2749.1|2741.4|2748.68|2740.98|2749.3|2741.6|2748.42|2740.72|18
1651783460000|2022-05-05 20:44:20|2748.73|2741.03|2749.1|2741.4|2749.21|2741.51|2748.73|2741.03|28
1651783470000|2022-05-05 20:44:30|2749.21|2741.51|2748.82|2741.12|2749.21|2741.51|2748.78|2741.08|17
1651783480000|2022-05-05 20:44:40|2748.81|2741.11|2748.81|2741.11|2748.86|2741.16|2748.77|2741.07|20
1651783490000|2022-05-05 20:44:50|2748.83|2741.13|2748.94|2741.24|2748.95|2741.25|2748.83|2741.13|10
1651783500000|2022-05-05 20:45:00|2748.95|2741.25|2748.84|2741.14|2748.99|2741.29|2748.82|2741.12|26
1651783510000|2022-05-05 20:45:10|2748.81|2741.11|2748.75|2741.05|2748.85|2741.15|2748.74|2741.04|22
1651783520000|2022-05-05 20:45:20|2748.74|2741.04|2748.36|2740.66|2748.79|2741.09|2748.09|2740.39|20
1651783530000|2022-05-05 20:45:30|2748.29|2740.59|2748.34|2740.64|2748.36|2740.66|2748.11|2740.41|31
1651783540000|2022-05-05 20:45:40|2748.54|2740.84|2748.65|2740.95|2748.87|2741.17|2748.54|2740.84|31
1651783550000|2022-05-05 20:45:50|2748.6|2740.9|2749.38|2741.68|2749.38|2741.68|2748.57|2740.87|24
1651783560000|2022-05-05 20:46:00|2749.55|2741.85|2749.73|2742.03|2749.94|2742.24|2749.49|2741.79|29
1651783570000|2022-05-05 20:46:10|2749.66|2741.96|2749.8|2742.1|2749.82|2742.12|2749.66|2741.96|14
1651783580000|2022-05-05 20:46:20|2749.66|2741.96|2749.12|2741.42|2749.66|2741.96|2749.03|2741.33|24
1651783590000|2022-05-05 20:46:30|2749.19|2741.49|2748.93|2741.23|2749.5|2741.8|2748.79|2741.09|29
1651783600000|2022-05-05 20:46:40|2748.95|2741.25|2748.46|2740.76|2748.95|2741.25|2748.46|2740.76|11
1651783610000|2022-05-05 20:46:50|2748.47|2740.77|2748.13|2740.43|2748.47|2740.77|2748.12|2740.42|13
1651783620000|2022-05-05 20:47:00|2748.12|2740.42|2746.71|2739.01|2748.12|2740.42|2746.71|2739.01|23
1651783630000|2022-05-05 20:47:10|2746.6|2738.9|2746.12|2738.42|2746.6|2738.9|2746.09|2738.39|31
1651783640000|2022-05-05 20:47:20|2746.07|2738.37|2745.34|2737.64|2746.07|2738.37|2745.24|2737.54|27
1651783650000|2022-05-05 20:47:30|2745.35|2737.65|2746.31|2738.61|2746.37|2738.67|2745.09|2737.39|32
1651783660000|2022-05-05 20:47:40|2746.27|2738.57|2745.85|2738.15|2746.43|2738.73|2745.77|2738.07|34
1651783670000|2022-05-05 20:47:50|2745.84|2738.14|2745.88|2738.18|2745.98|2738.28|2745.8|2738.1|19
1651783680000|2022-05-05 20:48:00|2745.93|2738.23|2745.67|2737.97|2746.34|2738.64|2745.53|2737.83|32
1651783690000|2022-05-05 20:48:10|2745.68|2737.98|2746.99|2739.29|2746.99|2739.29|2745.66|2737.96|34
1651783700000|2022-05-05 20:48:20|2747.09|2739.39|2748.11|2740.41|2748.18|2740.48|2746.91|2739.21|32
1651783710000|2022-05-05 20:48:30|2748.07|2740.37|2749.27|2741.57|2749.27|2741.57|2748.03|2740.33|25
1651783720000|2022-05-05 20:48:40|2749.03|2741.33|2749.08|2741.38|2749.27|2741.57|2748.71|2741.01|26
1651783730000|2022-05-05 20:48:50|2749.13|2741.43|2748.36|2740.66|2749.13|2741.43|2747.56|2739.86|35
1651783740000|2022-05-05 20:49:00|2748.41|2740.71|2747.98|2740.28|2748.41|2740.71|2747.27|2739.57|33
1651783750000|2022-05-05 20:49:10|2748.47|2740.77|2749.42|2741.72|2749.68|2741.98|2748.47|2740.77|33
1651783760000|2022-05-05 20:49:20|2749.52|2741.82|2750.88|2743.18|2750.88|2743.18|2749.24|2741.54|29
1651783770000|2022-05-05 20:49:30|2750.21|2742.51|2749.04|2741.34|2750.87|2743.17|2748.93|2741.23|32
1651783780000|2022-05-05 20:49:40|2749.06|2741.36|2748.59|2740.89|2749.25|2741.55|2748.54|2740.84|38
1651783790000|2022-05-05 20:49:50|2748.61|2740.91|2748.76|2741.06|2749.09|2741.39|2748.6|2740.9|22
1651783800000|2022-05-05 20:50:00|2748.89|2741.19|2747.58|2739.88|2748.92|2741.22|2747.32|2739.62|29
1651783810000|2022-05-05 20:50:10|2747.64|2739.94|2748.8|2741.1|2748.8|2741.1|2747.64|2739.94|29
1651783820000|2022-05-05 20:50:20|2748.73|2741.03|2748.99|2741.29|2749.06|2741.36|2748.73|2741.03|27
1651783830000|2022-05-05 20:50:30|2748.83|2741.13|2748.73|2741.03|2748.83|2741.13|2748.59|2740.89|19
1651783840000|2022-05-05 20:50:40|2748.74|2741.04|2748.69|2740.99|2749.11|2741.41|2748.62|2740.92|24
1651783850000|2022-05-05 20:50:50|2748.7|2741|2748.8|2741.1|2748.8|2741.1|2748.66|2740.96|18
1651783860000|2022-05-05 20:51:00|2748.79|2741.09|2748.94|2741.24|2749.15|2741.45|2748.71|2741.01|31
1651783870000|2022-05-05 20:51:10|2748.93|2741.23|2749.13|2741.43|2749.16|2741.46|2748.81|2741.11|34
1651783880000|2022-05-05 20:51:20|2749.25|2741.55|2749.85|2742.15|2749.85|2742.15|2749.1|2741.4|25
1651783890000|2022-05-05 20:51:30|2749.56|2741.86|2750.77|2743.07|2751.24|2743.54|2749.46|2741.76|32
1651783900000|2022-05-05 20:51:40|2750.79|2743.09|2751.25|2743.55|2751.5|2743.8|2750.78|2743.08|28
1651783910000|2022-05-05 20:51:50|2751.28|2743.58|2750.75|2743.05|2751.37|2743.67|2750.63|2742.93|26
1651783920000|2022-05-05 20:52:00|2750.74|2743.04|2749.53|2741.83|2750.74|2743.04|2748.62|2740.92|36
1651783930000|2022-05-05 20:52:10|2749.48|2741.78|2750.95|2743.25|2750.96|2743.26|2749.48|2741.78|35
1651783940000|2022-05-05 20:52:20|2751|2743.3|2752.13|2744.43|2752.13|2744.43|2751|2743.3|35
1651783950000|2022-05-05 20:52:30|2752.32|2744.62|2751.78|2744.08|2752.32|2744.62|2751.78|2744.08|13
1651783960000|2022-05-05 20:52:40|2751.85|2744.15|2751.91|2744.21|2752.24|2744.54|2751.67|2743.97|15
1651783970000|2022-05-05 20:52:50|2752.05|2744.35|2752.04|2744.34|2752.78|2745.08|2751.56|2743.86|34
1651783980000|2022-05-05 20:53:00|2752.03|2744.33|2751.9|2744.2|2752.11|2744.41|2751.74|2744.04|25
1651783990000|2022-05-05 20:53:10|2752|2744.3|2752.8|2745.1|2752.83|2745.13|2751.82|2744.12|33
1651784000000|2022-05-05 20:53:20|2752.82|2745.12|2752.97|2745.27|2753.45|2745.75|2752.82|2745.12|28
1651784010000|2022-05-05 20:53:30|2752.99|2745.29|2752.57|2744.87|2753.14|2745.44|2752.2|2744.5|35
1651784020000|2022-05-05 20:53:40|2752.53|2744.83|2752.92|2745.22|2752.99|2745.29|2752.45|2744.75|32
1651784030000|2022-05-05 20:53:50|2753|2745.3|2753.22|2745.52|2753.36|2745.66|2752.94|2745.24|27
1651784040000|2022-05-05 20:54:00|2753.34|2745.64|2754.12|2746.42|2754.16|2746.46|2753.18|2745.48|34
1651784050000|2022-05-05 20:54:10|2754.07|2746.37|2753.89|2746.19|2754.07|2746.37|2753.84|2746.14|24
1651784060000|2022-05-05 20:54:20|2753.92|2746.22|2753.86|2746.16|2754.01|2746.31|2753.85|2746.15|17
1651784070000|2022-05-05 20:54:30|2753.85|2746.15|2753.35|2745.65|2753.86|2746.16|2753.33|2745.63|11
1651784080000|2022-05-05 20:54:40|2752.97|2745.27|2753.43|2745.73|2753.43|2745.73|2752.84|2745.14|29
1651784090000|2022-05-05 20:54:50|2753.45|2745.75|2754.5|2746.8|2754.52|2746.82|2753.45|2745.75|25
1651784100000|2022-05-05 20:55:00|2754.61|2746.91|2754.22|2746.52|2755.13|2747.43|2754.08|2746.38|28
1651784110000|2022-05-05 20:55:10|2754.23|2746.53|2754.65|2746.95|2754.65|2746.95|2754.17|2746.47|27
1651784120000|2022-05-05 20:55:20|2754.62|2746.92|2757.16|2749.46|2757.3|2749.6|2754.62|2746.92|31
1651784130000|2022-05-05 20:55:30|2757.26|2749.56|2755.99|2748.29|2757.28|2749.58|2755.63|2747.93|36
1651784140000|2022-05-05 20:55:40|2756.01|2748.31|2756.22|2748.52|2756.38|2748.68|2755.92|2748.22|37
1651784150000|2022-05-05 20:55:50|2756.21|2748.51|2755.62|2747.92|2756.25|2748.55|2755.62|2747.92|30
1651784160000|2022-05-05 20:56:00|2755.68|2747.98|2757.52|2749.82|2757.53|2749.83|2755.68|2747.98|34
1651784170000|2022-05-05 20:56:10|2757.42|2749.72|2757.38|2749.68|2757.71|2750.01|2757.3|2749.6|30
1651784180000|2022-05-05 20:56:20|2757.39|2749.69|2759.77|2752.07|2759.8|2752.1|2757.38|2749.68|29
1651784190000|2022-05-05 20:56:30|2759.36|2751.66|2757.91|2750.21|2759.62|2751.92|2757.53|2749.83|31
1651784200000|2022-05-05 20:56:40|2757.95|2750.25|2758.6|2750.9|2759.74|2752.04|2757.95|2750.25|36
1651784210000|2022-05-05 20:56:50|2758.56|2750.86|2757.56|2749.86|2758.58|2750.88|2756.89|2749.19|40
1651784220000|2022-05-05 20:57:00|2757.61|2749.91|2757.87|2750.17|2757.87|2750.17|2757.61|2749.91|23
1651784230000|2022-05-05 20:57:10|2757.84|2750.14|2758.82|2751.12|2759.01|2751.31|2757.84|2750.14|35
1651784240000|2022-05-05 20:57:20|2758.87|2751.17|2758.57|2750.87|2758.94|2751.24|2758.31|2750.61|33
1651784250000|2022-05-05 20:57:30|2758.63|2750.93|2758.69|2750.99|2758.97|2751.27|2758.56|2750.86|37
1651784260000|2022-05-05 20:57:40|2758.71|2751.01|2759.08|2751.38|2759.08|2751.38|2758.69|2750.99|22
1651784270000|2022-05-05 20:57:50|2759.15|2751.45|2758.61|2750.91|2759.76|2752.06|2758.43|2750.73|28
1651784280000|2022-05-05 20:58:00|2758.66|2750.96|2758.37|2750.67|2758.66|2750.96|2758.19|2750.49|34
1651784290000|2022-05-05 20:58:10|2758.39|2750.69|2758.71|2751.01|2758.79|2751.09|2758.39|2750.69|19
1651784300000|2022-05-05 20:58:20|2758.67|2750.97|2757.72|2750.02|2758.73|2751.03|2757.72|2750.02|31
1651784310000|2022-05-05 20:58:30|2757.62|2749.92|2757.8|2750.1|2757.81|2750.11|2757.62|2749.92|24
1651784320000|2022-05-05 20:58:40|2757.85|2750.15|2757.4|2749.7|2757.85|2750.15|2756.19|2748.49|35
1651784330000|2022-05-05 20:58:50|2757.37|2749.67|2756.8|2749.1|2757.82|2750.12|2756.72|2749.02|32
1651784340000|2022-05-05 20:59:00|2756.81|2749.11|2758.24|2750.54|2758.27|2750.57|2756.81|2749.11|31
1651784350000|2022-05-05 20:59:10|2758.23|2750.53|2758.16|2750.46|2758.56|2750.86|2757.95|2750.25|27
1651784360000|2022-05-05 20:59:20|2758.19|2750.49|2758.36|2750.66|2758.36|2750.66|2757.96|2750.26|30
1651784370000|2022-05-05 20:59:30|2758.1|2750.4|2758.52|2750.82|2758.58|2750.88|2758.08|2750.38|25
1651784380000|2022-05-05 20:59:40|2758.51|2750.81|2759.04|2751.34|2759.23|2751.53|2758.25|2750.55|27
1651784390000|2022-05-05 20:59:50|2759.03|2751.33|2759.56|2751.86|2759.59|2751.89|2759|2751.3|33
1651784400000|2022-05-05 21:00:00|2759.55|2751.85|2758.09|2750.39|2759.83|2752.13|2758.09|2750.39|35
1651784410000|2022-05-05 21:00:10|2757.97|2750.27|2756.6|2748.9|2757.97|2750.27|2756.3|2748.6|37
1651784420000|2022-05-05 21:00:20|2756.62|2748.92|2755.74|2748.04|2756.81|2749.11|2755.69|2747.99|38
1651784430000|2022-05-05 21:00:30|2755.73|2748.03|2754.5|2746.8|2755.79|2748.09|2754.39|2746.69|31
1651784440000|2022-05-05 21:00:40|2754.51|2746.81|2754.2|2746.5|2754.51|2746.81|2753.54|2745.84|34
1651784450000|2022-05-05 21:00:50|2754.13|2746.43|2754.99|2747.29|2754.99|2747.29|2754.08|2746.38|32
1651784460000|2022-05-05 21:01:00|2755|2747.3|2754.55|2746.85|2755.29|2747.59|2754.55|2746.85|23
1651784470000|2022-05-05 21:01:10|2754.52|2746.82|2754.13|2746.43|2754.55|2746.85|2754.11|2746.41|29
1651784480000|2022-05-05 21:01:20|2754.14|2746.44|2754.38|2746.68|2754.39|2746.69|2754.09|2746.39|32
1651784490000|2022-05-05 21:01:30|2754.35|2746.65|2754.11|2746.41|2754.39|2746.69|2754.07|2746.37|28
1651784500000|2022-05-05 21:01:40|2754.12|2746.42|2753.7|2746|2754.12|2746.42|2753.69|2745.99|24
1651784510000|2022-05-05 21:01:50|2753.71|2746.01|2754.16|2746.46|2754.18|2746.48|2753.71|2746.01|35
1651784520000|2022-05-05 21:02:00|2754.11|2746.41|2755.49|2747.79|2755.62|2747.92|2754.11|2746.41|30
1651784530000|2022-05-05 21:02:10|2755.54|2747.84|2757.12|2749.42|2757.12|2749.42|2755.46|2747.76|29
1651784540000|2022-05-05 21:02:20|2757.17|2749.47|2757.57|2749.87|2757.57|2749.87|2757.13|2749.43|26
1651784550000|2022-05-05 21:02:30|2757.6|2749.9|2757.98|2750.28|2758.33|2750.63|2757.6|2749.9|38
1651784560000|2022-05-05 21:02:40|2758.05|2750.35|2758.04|2750.34|2758.15|2750.45|2757.98|2750.28|26
1651784570000|2022-05-05 21:02:50|2758.07|2750.37|2758.08|2750.38|2758.43|2750.73|2757.97|2750.27|31
1651784580000|2022-05-05 21:03:00|2758.1|2750.4|2757.81|2750.11|2758.11|2750.41|2757.74|2750.04|25
1651784590000|2022-05-05 21:03:10|2757.8|2750.1|2757.17|2749.47|2757.98|2750.28|2757.17|2749.47|34
1651784600000|2022-05-05 21:03:20|2757.26|2749.56|2757.32|2749.62|2757.33|2749.63|2757.22|2749.52|24
1651784610000|2022-05-05 21:03:30|2757.29|2749.59|2757.55|2749.85|2757.55|2749.85|2757.24|2749.54|27
1651784620000|2022-05-05 21:03:40|2757.56|2749.86|2757.55|2749.85|2757.64|2749.94|2757.45|2749.75|25
1651784630000|2022-05-05 21:03:50|2757.56|2749.86|2757.45|2749.75|2757.56|2749.86|2757.44|2749.74|27
1651784640000|2022-05-05 21:04:00|2757.47|2749.77|2757.49|2749.79|2757.54|2749.84|2757.47|2749.77|20
1651784650000|2022-05-05 21:04:10|2757.47|2749.77|2757.39|2749.69|2757.54|2749.84|2757.33|2749.63|32
1651784660000|2022-05-05 21:04:20|2757.4|2749.7|2757.32|2749.62|2757.44|2749.74|2757.31|2749.61|36
1651784670000|2022-05-05 21:04:30|2757.33|2749.63|2757.92|2750.22|2757.93|2750.23|2757.33|2749.63|26
1651784680000|2022-05-05 21:04:40|2757.94|2750.24|2758.64|2750.94|2758.72|2751.02|2757.9|2750.2|27
1651784690000|2022-05-05 21:04:50|2758.65|2750.95|2758.37|2750.67|2758.96|2751.26|2758.37|2750.67|35
1651784700000|2022-05-05 21:05:00|2758.39|2750.69|2757.5|2749.8|2758.41|2750.71|2757.49|2749.79|30
1651784710000|2022-05-05 21:05:10|2757.49|2749.79|2756.4|2748.7|2757.49|2749.79|2756.4|2748.7|32
1651784720000|2022-05-05 21:05:20|2756.37|2748.67|2755.47|2747.77|2756.37|2748.67|2755.43|2747.73|31
1651784730000|2022-05-05 21:05:30|2755.41|2747.71|2755.13|2747.43|2755.46|2747.76|2755.13|2747.43|22
1651784740000|2022-05-05 21:05:40|2755.14|2747.44|2754.57|2746.87|2755.14|2747.44|2753.98|2746.28|33
1651784750000|2022-05-05 21:05:50|2754.68|2746.98|2754.59|2746.89|2754.74|2747.04|2754.58|2746.88|29
1651784760000|2022-05-05 21:06:00|2754.6|2746.9|2754.01|2746.31|2754.62|2746.92|2753.86|2746.16|30
1651784770000|2022-05-05 21:06:10|2754|2746.3|2752.9|2745.2|2754.13|2746.43|2752.74|2745.04|28
1651784780000|2022-05-05 21:06:20|2752.87|2745.17|2753.08|2745.38|2753.81|2746.11|2752.87|2745.17|35
1651784790000|2022-05-05 21:06:30|2752.84|2745.14|2752.23|2744.53|2752.84|2745.14|2752.12|2744.42|28
1651784800000|2022-05-05 21:06:40|2752.16|2744.46|2751.74|2744.04|2752.24|2744.54|2751.74|2744.04|27
1651784810000|2022-05-05 21:06:50|2751.72|2744.02|2751.48|2743.78|2751.78|2744.08|2751.44|2743.74|30
1651784820000|2022-05-05 21:07:00|2751.47|2743.77|2751.39|2743.69|2751.48|2743.78|2751.39|2743.69|26
1651784830000|2022-05-05 21:07:10|2751.43|2743.73|2751.6|2743.9|2751.86|2744.16|2751.43|2743.73|26
1651784840000|2022-05-05 21:07:20|2751.59|2743.89|2751.51|2743.81|2751.63|2743.93|2751.23|2743.53|38
1651784850000|2022-05-05 21:07:30|2751.5|2743.8|2751.42|2743.72|2751.5|2743.8|2751.29|2743.59|35
1651784860000|2022-05-05 21:07:40|2751.44|2743.74|2751.12|2743.42|2751.5|2743.8|2751.1|2743.4|30
1651784870000|2022-05-05 21:07:50|2751.11|2743.41|2751.06|2743.36|2751.24|2743.54|2750.95|2743.25|31
1651784880000|2022-05-05 21:08:00|2751.07|2743.37|2750.05|2742.35|2751.08|2743.38|2749.92|2742.22|31
1651784890000|2022-05-05 21:08:10|2750.04|2742.34|2750.07|2742.37|2750.07|2742.37|2749.77|2742.07|29
1651784900000|2022-05-05 21:08:20|2750.08|2742.38|2750.25|2742.55|2750.25|2742.55|2750.04|2742.34|20
1651784910000|2022-05-05 21:08:30|2750.26|2742.56|2750.18|2742.48|2750.26|2742.56|2750.16|2742.46|34
1651784920000|2022-05-05 21:08:40|2750.19|2742.49|2750.14|2742.44|2750.2|2742.5|2750.06|2742.36|21
1651784930000|2022-05-05 21:08:50|2750.03|2742.33|2749.34|2741.64|2750.03|2742.33|2749.19|2741.49|31
1651784940000|2022-05-05 21:09:00|2749.32|2741.62|2750.48|2742.78|2750.49|2742.79|2749.24|2741.54|36
1651784950000|2022-05-05 21:09:10|2750.52|2742.82|2750.62|2742.92|2750.62|2742.92|2750.52|2742.82|18
1651784960000|2022-05-05 21:09:20|2750.63|2742.93|2750.63|2742.93|2750.63|2742.93|2750.62|2742.92|3
1651784970000|2022-05-05 21:09:30|2750.7|2743|2750.91|2743.21|2751.01|2743.31|2750.66|2742.96|23
1651784980000|2022-05-05 21:09:40|2750.93|2743.23|2750.93|2743.23|2750.98|2743.28|2750.89|2743.19|18
1651784990000|2022-05-05 21:09:50|2750.94|2743.24|2750.8|2743.1|2750.94|2743.24|2750.76|2743.06|13
1651785000000|2022-05-05 21:10:00|2750.85|2743.15|2750.82|2743.12|2751.1|2743.4|2750.82|2743.12|19
1651785010000|2022-05-05 21:10:10|2750.87|2743.17|2750.98|2743.28|2750.98|2743.28|2750.84|2743.14|22
1651785020000|2022-05-05 21:10:20|2750.9|2743.2|2746.77|2739.07|2750.98|2743.28|2746.77|2739.07|27
1651785030000|2022-05-05 21:10:30|2746.67|2738.97|2745.98|2738.28|2746.67|2738.97|2745.7|2738|35
1651785040000|2022-05-05 21:10:40|2745.99|2738.29|2746.44|2738.74|2746.56|2738.86|2745.99|2738.29|32
1651785050000|2022-05-05 21:10:50|2746.43|2738.73|2746.54|2738.84|2746.54|2738.84|2746.4|2738.7|30
1651785060000|2022-05-05 21:11:00|2746.48|2738.78|2746.2|2738.5|2746.56|2738.86|2746.05|2738.35|27
1651785070000|2022-05-05 21:11:10|2746.17|2738.47|2746.34|2738.64|2746.35|2738.65|2746.06|2738.36|33
1651785080000|2022-05-05 21:11:20|2746.21|2738.51|2746.29|2738.59|2746.37|2738.67|2745.75|2738.05|29
1651785090000|2022-05-05 21:11:30|2746.36|2738.66|2746.47|2738.77|2746.48|2738.78|2746.16|2738.46|28
1651785100000|2022-05-05 21:11:40|2746.37|2738.67|2747.31|2739.61|2747.33|2739.63|2746.37|2738.67|16
1651785110000|2022-05-05 21:11:50|2747.33|2739.63|2747.3|2739.6|2747.37|2739.67|2747.25|2739.55|13
1651785120000|2022-05-05 21:12:00|2747.17|2739.47|2748.11|2740.41|2748.14|2740.44|2747.17|2739.47|27
1651785130000|2022-05-05 21:12:10|2748.1|2740.4|2748.92|2741.22|2749.03|2741.33|2748.06|2740.36|32
1651785140000|2022-05-05 21:12:20|2748.61|2740.91|2748.72|2741.02|2748.73|2741.03|2748.34|2740.64|28
1651785150000|2022-05-05 21:12:30|2748.73|2741.03|2749.16|2741.46|2749.27|2741.57|2748.73|2741.03|28
1651785160000|2022-05-05 21:12:40|2749.06|2741.36|2749.42|2741.72|2749.42|2741.72|2749.05|2741.35|20
1651785170000|2022-05-05 21:12:50|2749.54|2741.84|2749.53|2741.83|2749.58|2741.88|2749.17|2741.47|26
1651785180000|2022-05-05 21:13:00|2749.48|2741.78|2749.56|2741.86|2749.63|2741.93|2749.32|2741.62|24
1651785190000|2022-05-05 21:13:10|2749.42|2741.72|2749.54|2741.84|2749.57|2741.87|2749.42|2741.72|21
1651785200000|2022-05-05 21:13:20|2749.56|2741.86|2749.56|2741.86|2749.57|2741.87|2749.55|2741.85|5
1651785210000|2022-05-05 21:13:30|2749.49|2741.79|2749.61|2741.91|2749.61|2741.91|2749.49|2741.79|8
1651785220000|2022-05-05 21:13:40|2749.6|2741.9|2749.58|2741.88|2749.6|2741.9|2749.57|2741.87|3
1651785230000|2022-05-05 21:13:50|2749.57|2741.87|2749.57|2741.87|2749.57|2741.87|2749.57|2741.87|1
1651785240000|2022-05-05 21:14:00|2749.58|2741.88|2749.88|2742.18|2749.97|2742.27|2749.55|2741.85|17
1651785250000|2022-05-05 21:14:10|2749.91|2742.21|2749.95|2742.25|2750.05|2742.35|2749.78|2742.08|26
1651785260000|2022-05-05 21:14:20|2749.99|2742.29|2749.76|2742.06|2750.58|2742.88|2749.76|2742.06|28
1651785270000|2022-05-05 21:14:30|2749.69|2741.99|2749.78|2742.08|2749.82|2742.12|2749.69|2741.99|26
1651785280000|2022-05-05 21:14:40|2749.82|2742.12|2750.7|2743|2750.81|2743.11|2749.82|2742.12|28
1651785290000|2022-05-05 21:14:50|2750.71|2743.01|2750.41|2742.71|2750.73|2743.03|2750.27|2742.57|33
1651785300000|2022-05-05 21:15:00|2750.43|2742.73|2750.05|2742.35|2750.48|2742.78|2749.94|2742.24|30
1651785310000|2022-05-05 21:15:10|2750.02|2742.32|2750.16|2742.46|2750.24|2742.54|2750.02|2742.32|27
1651785320000|2022-05-05 21:15:20|2750.15|2742.45|2749.97|2742.27|2750.21|2742.51|2749.93|2742.23|32
1651785330000|2022-05-05 21:15:30|2749.95|2742.25|2750.15|2742.45|2750.24|2742.54|2749.86|2742.16|31
1651785340000|2022-05-05 21:15:40|2750.1|2742.4|2750.04|2742.34|2750.2|2742.5|2749.99|2742.29|18
1651785350000|2022-05-05 21:15:50|2750.05|2742.35|2750.17|2742.47|2750.21|2742.51|2750.05|2742.35|19
1651785360000|2022-05-05 21:16:00|2750.18|2742.48|2750.25|2742.55|2750.27|2742.57|2750.18|2742.48|13
1651785370000|2022-05-05 21:16:10|2750.26|2742.56|2750.26|2742.56|2750.29|2742.59|2750.21|2742.51|15
1651785380000|2022-05-05 21:16:20|2750.25|2742.55|2750.26|2742.56|2750.26|2742.56|2750.23|2742.53|9
1651785390000|2022-05-05 21:16:30|2750.3|2742.6|2750.25|2742.55|2750.3|2742.6|2750.23|2742.53|14
1651785400000|2022-05-05 21:16:40|2750.27|2742.57|2750.99|2743.29|2750.99|2743.29|2750.25|2742.55|24
1651785410000|2022-05-05 21:16:50|2751.03|2743.33|2751.39|2743.69|2751.39|2743.69|2751.01|2743.31|24
1651785420000|2022-05-05 21:17:00|2751.13|2743.43|2751.55|2743.85|2751.55|2743.85|2751.13|2743.43|18
1651785430000|2022-05-05 21:17:10|2751.53|2743.83|2751.68|2743.98|2751.68|2743.98|2751.21|2743.51|18
1651785440000|2022-05-05 21:17:20|2751.7|2744|2752.52|2744.82|2752.52|2744.82|2751.69|2743.99|17
1651785450000|2022-05-05 21:17:30|2752.85|2745.15|2751.39|2743.69|2753|2745.3|2751.07|2743.37|29
1651785460000|2022-05-05 21:17:40|2751.4|2743.7|2751.34|2743.64|2751.41|2743.71|2751.26|2743.56|27
1651785470000|2022-05-05 21:17:50|2751.38|2743.68|2751.47|2743.77|2751.49|2743.79|2751.33|2743.63|28
1651785480000|2022-05-05 21:18:00|2751.36|2743.66|2751.38|2743.68|2751.49|2743.79|2751.35|2743.65|28
1651785490000|2022-05-05 21:18:10|2751.37|2743.67|2752.11|2744.41|2752.11|2744.41|2751.37|2743.67|26
1651785500000|2022-05-05 21:18:20|2752.16|2744.46|2752.58|2744.88|2752.61|2744.91|2752.11|2744.41|32
1651785510000|2022-05-05 21:18:30|2752.65|2744.95|2752.61|2744.91|2752.69|2744.99|2752.55|2744.85|24
1651785520000|2022-05-05 21:18:40|2752.6|2744.9|2753.38|2745.68|2753.38|2745.68|2752.59|2744.89|27
1651785530000|2022-05-05 21:18:50|2753.36|2745.66|2752.93|2745.23|2753.42|2745.72|2752.91|2745.21|24
1651785540000|2022-05-05 21:19:00|2752.96|2745.26|2753.04|2745.34|2753.17|2745.47|2752.92|2745.22|20
1651785550000|2022-05-05 21:19:10|2753.05|2745.35|2753.48|2745.78|2753.48|2745.78|2752.96|2745.26|21
1651785560000|2022-05-05 21:19:20|2753.47|2745.77|2753.79|2746.09|2753.85|2746.15|2753.47|2745.77|21
1651785570000|2022-05-05 21:19:30|2753.63|2745.93|2753.62|2745.92|2753.73|2746.03|2753.56|2745.86|18
1651785580000|2022-05-05 21:19:40|2753.69|2745.99|2753.69|2745.99|2753.9|2746.2|2753.53|2745.83|19
1651785590000|2022-05-05 21:19:50|2753.86|2746.16|2754.14|2746.44|2754.14|2746.44|2753.53|2745.83|19
1651785600000|2022-05-05 21:20:00|2754.21|2746.51|2755.52|2747.82|2755.52|2747.82|2754.21|2746.51|35
1651785610000|2022-05-05 21:20:10|2755.51|2747.81|2755.15|2747.45|2755.51|2747.81|2755.07|2747.37|33
1651785620000|2022-05-05 21:20:20|2755.16|2747.46|2754.92|2747.22|2755.16|2747.46|2754.76|2747.06|25
1651785630000|2022-05-05 21:20:30|2754.91|2747.21|2755.36|2747.66|2755.37|2747.67|2754.85|2747.15|34
1651785640000|2022-05-05 21:20:40|2755.38|2747.68|2755.2|2747.5|2755.38|2747.68|2755.12|2747.42|27
1651785650000|2022-05-05 21:20:50|2755.26|2747.56|2758.4|2750.7|2758.4|2750.7|2755.26|2747.56|36
1651785660000|2022-05-05 21:21:00|2758.28|2750.58|2757.5|2749.8|2759.03|2751.33|2757.35|2749.65|36
1651785670000|2022-05-05 21:21:10|2757.69|2749.99|2757.82|2750.12|2758|2750.3|2757.33|2749.63|36
1651785680000|2022-05-05 21:21:20|2757.9|2750.2|2757.88|2750.18|2758.21|2750.51|2757.35|2749.65|32
1651785690000|2022-05-05 21:21:30|2758.01|2750.31|2755.46|2747.76|2758.47|2750.77|2755.35|2747.65|37
1651785700000|2022-05-05 21:21:40|2755.03|2747.33|2755.11|2747.41|2755.2|2747.5|2754.63|2746.93|32
1651785710000|2022-05-05 21:21:50|2755.06|2747.36|2755.42|2747.72|2755.54|2747.84|2754.82|2747.12|35
1651785720000|2022-05-05 21:22:00|2755.49|2747.79|2755.65|2747.95|2755.65|2747.95|2755.23|2747.53|35
1651785730000|2022-05-05 21:22:10|2755.6|2747.9|2755.69|2747.99|2755.69|2747.99|2755.35|2747.65|30
1651785740000|2022-05-05 21:22:20|2755.71|2748.01|2755.59|2747.89|2755.71|2748.01|2755.27|2747.57|32
1651785750000|2022-05-05 21:22:30|2755.58|2747.88|2754.67|2746.97|2755.58|2747.88|2754.62|2746.92|35
1651785760000|2022-05-05 21:22:40|2754.77|2747.07|2755.35|2747.65|2755.39|2747.69|2754.75|2747.05|33
1651785770000|2022-05-05 21:22:50|2755.3|2747.6|2755.31|2747.61|2755.36|2747.66|2755.12|2747.42|26
1651785780000|2022-05-05 21:23:00|2755.34|2747.64|2755.36|2747.66|2755.36|2747.66|2755.24|2747.54|19
1651785790000|2022-05-05 21:23:10|2755.26|2747.56|2755.7|2748|2755.7|2748|2755.2|2747.5|22
1651785800000|2022-05-05 21:23:20|2755.77|2748.07|2756.13|2748.43|2756.13|2748.43|2755.48|2747.78|22
1651785810000|2022-05-05 21:23:30|2756.16|2748.46|2755.71|2748.01|2756.16|2748.46|2755.63|2747.93|29
1651785820000|2022-05-05 21:23:40|2755.75|2748.05|2755.78|2748.08|2755.83|2748.13|2755.71|2748.01|16
1651785830000|2022-05-05 21:23:50|2755.8|2748.1|2755.76|2748.06|2755.83|2748.13|2755.76|2748.06|17
1651785840000|2022-05-05 21:24:00|2755.78|2748.08|2755.77|2748.07|2755.84|2748.14|2755.69|2747.99|19
1651785850000|2022-05-05 21:24:10|2755.68|2747.98|2755.7|2748|2755.85|2748.15|2755.68|2747.98|28
1651785860000|2022-05-05 21:24:20|2755.67|2747.97|2755.68|2747.98|2755.72|2748.02|2755.64|2747.94|26
1651785870000|2022-05-05 21:24:30|2755.71|2748.01|2755.7|2748|2755.75|2748.05|2755.6|2747.9|23
1651785880000|2022-05-05 21:24:40|2755.71|2748.01|2755.23|2747.53|2755.71|2748.01|2755.09|2747.39|27
1651785890000|2022-05-05 21:24:50|2755.56|2747.86|2755.28|2747.58|2755.58|2747.88|2754.38|2746.68|36
1651785900000|2022-05-05 21:25:00|2755.26|2747.56|2754.84|2747.14|2755.43|2747.73|2754.77|2747.07|33
1651785910000|2022-05-05 21:25:10|2754.85|2747.15|2754.75|2747.05|2754.93|2747.23|2754.47|2746.77|31
1651785920000|2022-05-05 21:25:20|2754.57|2746.87|2754.6|2746.9|2754.79|2747.09|2754.57|2746.87|20
1651785930000|2022-05-05 21:25:30|2754.59|2746.89|2754.61|2746.91|2754.64|2746.94|2754.59|2746.89|8
1651785940000|2022-05-05 21:25:40|2754.59|2746.89|2754.59|2746.89|2754.59|2746.89|2754.48|2746.78|13
1651785950000|2022-05-05 21:25:50|2754.12|2746.42|2754.13|2746.43|2754.61|2746.91|2754.11|2746.41|14
1651785960000|2022-05-05 21:26:00|2754.19|2746.49|2753.86|2746.16|2754.19|2746.49|2753.75|2746.05|24
1651785970000|2022-05-05 21:26:10|2753.75|2746.05|2753.78|2746.08|2753.86|2746.16|2753.75|2746.05|8
1651785980000|2022-05-05 21:26:20|2753.79|2746.09|2753.69|2745.99|2754.13|2746.43|2753.65|2745.95|24
1651785990000|2022-05-05 21:26:30|2753.7|2746|2753.64|2745.94|2754.13|2746.43|2753.31|2745.61|28
1651786000000|2022-05-05 21:26:40|2753.22|2745.52|2753.98|2746.28|2754.13|2746.43|2753.21|2745.51|32
1651786010000|2022-05-05 21:26:50|2753.87|2746.17|2753.63|2745.93|2754.01|2746.31|2753.13|2745.43|28
1651786020000|2022-05-05 21:27:00|2753.56|2745.86|2753.89|2746.19|2753.99|2746.29|2753.47|2745.77|33
1651786030000|2022-05-05 21:27:10|2753.59|2745.89|2753.93|2746.23|2753.99|2746.29|2753.59|2745.89|24
1651786040000|2022-05-05 21:27:20|2753.99|2746.29|2753.7|2746|2753.99|2746.29|2753.52|2745.82|21
1651786050000|2022-05-05 21:27:30|2753.65|2745.95|2753.91|2746.21|2753.91|2746.21|2753.33|2745.63|29
1651786060000|2022-05-05 21:27:40|2753.75|2746.05|2753.73|2746.03|2753.83|2746.13|2753.7|2746|23
1651786070000|2022-05-05 21:27:50|2753.72|2746.02|2753.72|2746.02|2753.76|2746.06|2753.68|2745.98|15
1651786080000|2022-05-05 21:28:00|2753.73|2746.03|2753.2|2745.5|2753.73|2746.03|2753.2|2745.5|18
1651786090000|2022-05-05 21:28:10|2753.26|2745.56|2752.47|2744.77|2753.26|2745.56|2752.47|2744.77|25
1651786100000|2022-05-05 21:28:20|2752.6|2744.9|2752.58|2744.88|2752.7|2745|2752.37|2744.67|17
1651786110000|2022-05-05 21:28:30|2752.59|2744.89|2752.21|2744.51|2752.63|2744.93|2752.08|2744.38|30
1651786120000|2022-05-05 21:28:40|2752.14|2744.44|2752.94|2745.24|2752.94|2745.24|2752.05|2744.35|35
1651786130000|2022-05-05 21:28:50|2752.9|2745.2|2753.25|2745.55|2753.3|2745.6|2752.84|2745.14|30
1651786140000|2022-05-05 21:29:00|2753.19|2745.49|2753.57|2745.87|2753.57|2745.87|2753.19|2745.49|28
1651786150000|2022-05-05 21:29:10|2753.53|2745.83|2753.39|2745.69|2753.57|2745.87|2753.36|2745.66|28
1651786160000|2022-05-05 21:29:20|2753.45|2745.75|2753.45|2745.75|2753.45|2745.75|2753.45|2745.75|1
1651786170000|2022-05-05 21:29:30|2753.43|2745.73|2753.43|2745.73|2753.43|2745.73|2753.43|2745.73|1
1651786180000|2022-05-05 21:29:40|2753.38|2745.68|2753.43|2745.73|2753.43|2745.73|2753.36|2745.66|18
1651786190000|2022-05-05 21:29:50|2753.35|2745.65|2753.43|2745.73|2753.43|2745.73|2753.08|2745.38|23
1651786200000|2022-05-05 21:30:00|2753.42|2745.72|2753.38|2745.68|2753.48|2745.78|2753.18|2745.48|24
1651786210000|2022-05-05 21:30:10|2753.37|2745.67|2753.17|2745.47|2753.39|2745.69|2753.16|2745.46|28
1651786220000|2022-05-05 21:30:20|2753.37|2745.67|2753.2|2745.5|2753.5|2745.8|2752.97|2745.27|35
1651786230000|2022-05-05 21:30:30|2753.25|2745.55|2753.31|2745.61|2753.31|2745.61|2752.97|2745.27|21
1651786240000|2022-05-05 21:30:40|2753.36|2745.66|2753.22|2745.52|2753.36|2745.66|2753.2|2745.5|25
1651786250000|2022-05-05 21:30:50|2753.24|2745.54|2753.28|2745.58|2753.29|2745.59|2753.2|2745.5|22
1651786260000|2022-05-05 21:31:00|2753.29|2745.59|2753.28|2745.58|2753.33|2745.63|2753.19|2745.49|21
1651786270000|2022-05-05 21:31:10|2753.34|2745.64|2753.17|2745.47|2753.34|2745.64|2753.16|2745.46|22
1651786280000|2022-05-05 21:31:20|2753.18|2745.48|2753.17|2745.47|2753.29|2745.59|2753.17|2745.47|29
1651786290000|2022-05-05 21:31:30|2753.19|2745.49|2753.27|2745.57|2753.29|2745.59|2753.16|2745.46|29
1651786300000|2022-05-05 21:31:40|2753.29|2745.59|2752.87|2745.17|2753.35|2745.65|2752.82|2745.12|26
1651786310000|2022-05-05 21:31:50|2753.26|2745.56|2752.41|2744.71|2753.27|2745.57|2752.16|2744.46|36
1651786320000|2022-05-05 21:32:00|2752.44|2744.74|2752.12|2744.42|2752.54|2744.84|2752.1|2744.4|34
1651786330000|2022-05-05 21:32:10|2752.02|2744.32|2751.41|2743.71|2752.11|2744.41|2751.41|2743.71|30
1651786340000|2022-05-05 21:32:20|2751.4|2743.7|2751.21|2743.51|2751.5|2743.8|2751.09|2743.39|26
1651786350000|2022-05-05 21:32:30|2751.25|2743.55|2751.44|2743.74|2751.44|2743.74|2751.09|2743.39|21
1651786360000|2022-05-05 21:32:40|2751.5|2743.8|2751.31|2743.61|2751.5|2743.8|2751.08|2743.38|15
1651786370000|2022-05-05 21:32:50|2751.23|2743.53|2751.23|2743.53|2751.25|2743.55|2751.23|2743.53|3
1651786390000|2022-05-05 21:33:10|2751.25|2743.55|2751.29|2743.59|2751.32|2743.62|2751.23|2743.53|12
1651786400000|2022-05-05 21:33:20|2751.33|2743.63|2752.59|2744.89|2752.81|2745.11|2751.33|2743.63|28
1651786410000|2022-05-05 21:33:30|2752.5|2744.8|2752.85|2745.15|2752.85|2745.15|2752.5|2744.8|32
1651786420000|2022-05-05 21:33:40|2752.87|2745.17|2753.38|2745.68|2753.39|2745.69|2752.86|2745.16|28
1651786430000|2022-05-05 21:33:50|2753.4|2745.7|2753.39|2745.69|2753.56|2745.86|2753.24|2745.54|37
1651786440000|2022-05-05 21:34:00|2753.42|2745.72|2754.25|2746.55|2754.35|2746.65|2753.15|2745.45|39
1651786450000|2022-05-05 21:34:10|2754.29|2746.59|2754.4|2746.7|2754.41|2746.71|2754.26|2746.56|23
1651786460000|2022-05-05 21:34:20|2754.39|2746.69|2751.89|2744.19|2754.4|2746.7|2751.89|2744.19|25
1651786470000|2022-05-05 21:34:30|2751.92|2744.22|2751.56|2743.86|2751.92|2744.22|2751.56|2743.86|27
1651786480000|2022-05-05 21:34:40|2751.67|2743.97|2751.62|2743.92|2751.67|2743.97|2751.55|2743.85|24
1651786490000|2022-05-05 21:34:50|2751.63|2743.93|2751.49|2743.79|2751.63|2743.93|2751.48|2743.78|18
1651786500000|2022-05-05 21:35:00|2751.47|2743.77|2750.07|2742.37|2751.51|2743.81|2750.07|2742.37|18
1651786510000|2022-05-05 21:35:10|2750.15|2742.45|2749.82|2742.12|2750.17|2742.47|2749.55|2741.85|23
1651786520000|2022-05-05 21:35:20|2749.76|2742.06|2749.9|2742.2|2749.98|2742.28|2749.72|2742.02|15
1651786530000|2022-05-05 21:35:30|2749.82|2742.12|2749.78|2742.08|2749.91|2742.21|2749.72|2742.02|18
1651786540000|2022-05-05 21:35:40|2749.91|2742.21|2749.72|2742.02|2749.91|2742.21|2749.6|2741.9|13
1651786550000|2022-05-05 21:35:50|2749.71|2742.01|2749.71|2742.01|2749.76|2742.06|2749.56|2741.86|15
1651786560000|2022-05-05 21:36:00|2749.72|2742.02|2749.05|2741.35|2749.86|2742.16|2748.92|2741.22|23
1651786570000|2022-05-05 21:36:10|2749.06|2741.36|2749.18|2741.48|2749.26|2741.56|2748.83|2741.13|33
1651786580000|2022-05-05 21:36:20|2749.25|2741.55|2749.33|2741.63|2749.33|2741.63|2748.98|2741.28|15
1651786590000|2022-05-05 21:36:30|2749.2|2741.5|2749.32|2741.62|2749.35|2741.65|2749.2|2741.5|5
1651786600000|2022-05-05 21:36:40|2749.24|2741.54|2749.32|2741.62|2749.33|2741.63|2749.24|2741.54|13
1651786610000|2022-05-05 21:36:50|2749.31|2741.61|2749.41|2741.71|2749.41|2741.71|2749.3|2741.6|8
1651786620000|2022-05-05 21:37:00|2749.39|2741.69|2749.4|2741.7|2749.4|2741.7|2749.39|2741.69|2
1651786630000|2022-05-05 21:37:10|2749.44|2741.74|2749.24|2741.54|2749.44|2741.74|2749.24|2741.54|2
1651786640000|2022-05-05 21:37:20|2749.63|2741.93|2749.65|2741.95|2749.65|2741.95|2749.63|2741.93|2
1651786650000|2022-05-05 21:37:30|2749.7|2742|2750.25|2742.55|2750.29|2742.59|2749.64|2741.94|20
1651786660000|2022-05-05 21:37:40|2750.23|2742.53|2750.41|2742.71|2750.56|2742.86|2750.23|2742.53|18
1651786670000|2022-05-05 21:37:50|2750.54|2742.84|2750.53|2742.83|2750.64|2742.94|2750.51|2742.81|22
1651786680000|2022-05-05 21:38:00|2750.64|2742.94|2750.7|2743|2750.7|2743|2750.35|2742.65|15
1651786690000|2022-05-05 21:38:10|2750.71|2743.01|2750.51|2742.81|2750.71|2743.01|2750.44|2742.74|19
1651786700000|2022-05-05 21:38:20|2750.64|2742.94|2750.51|2742.81|2750.67|2742.97|2750.36|2742.66|20
1651786710000|2022-05-05 21:38:30|2750.67|2742.97|2750.68|2742.98|2750.68|2742.98|2750.49|2742.79|16
1651786720000|2022-05-05 21:38:40|2750.65|2742.95|2752.58|2744.88|2752.73|2745.03|2750.65|2742.95|30
1651786730000|2022-05-05 21:38:50|2752.86|2745.16|2753.03|2745.33|2753.03|2745.33|2752.3|2744.6|27
1651786740000|2022-05-05 21:39:00|2753.09|2745.39|2753.58|2745.88|2753.58|2745.88|2752.99|2745.29|33
1651786750000|2022-05-05 21:39:10|2753.53|2745.83|2754.43|2746.73|2754.43|2746.73|2753.51|2745.81|35
1651786760000|2022-05-05 21:39:20|2754.44|2746.74|2754.84|2747.14|2754.92|2747.22|2754.43|2746.73|30
1651786770000|2022-05-05 21:39:30|2754.82|2747.12|2754.85|2747.15|2754.89|2747.19|2754.62|2746.92|37
1651786780000|2022-05-05 21:39:40|2754.87|2747.17|2754.74|2747.04|2754.95|2747.25|2754.7|2747|15
1651786790000|2022-05-05 21:39:50|2754.75|2747.05|2754.95|2747.25|2754.96|2747.26|2754.73|2747.03|14
1651786800000|2022-05-05 21:40:00|2754.96|2747.26|2755|2747.3|2755|2747.3|2754.96|2747.26|4
1651786810000|2022-05-05 21:40:10|2755.08|2747.38|2755.69|2747.99|2755.69|2747.99|2755.08|2747.38|14
1651786820000|2022-05-05 21:40:20|2755.76|2748.06|2755.69|2747.99|2755.76|2748.06|2755.69|2747.99|2
1651786830000|2022-05-05 21:40:30|2755.82|2748.12|2755.88|2748.18|2755.88|2748.18|2755.71|2748.01|10
1651786840000|2022-05-05 21:40:40|2755.63|2747.93|2756.24|2748.54|2756.24|2748.54|2755.63|2747.93|22
1651786850000|2022-05-05 21:40:50|2756.25|2748.55|2756.26|2748.56|2756.3|2748.6|2756.24|2748.54|10
1651786860000|2022-05-05 21:41:00|2756.31|2748.61|2756.33|2748.63|2756.33|2748.63|2756.26|2748.56|5
1651786870000|2022-05-05 21:41:10|2756.34|2748.64|2755.98|2748.28|2756.34|2748.64|2755.96|2748.26|10
1651786880000|2022-05-05 21:41:20|2755.99|2748.29|2755.87|2748.17|2756.01|2748.31|2755.87|2748.17|10
1651786890000|2022-05-05 21:41:30|2756.1|2748.4|2755.84|2748.14|2756.1|2748.4|2755.79|2748.09|9
1651786900000|2022-05-05 21:41:40|2755.85|2748.15|2755.84|2748.14|2756.04|2748.34|2755.81|2748.11|13
1651786910000|2022-05-05 21:41:50|2756.05|2748.35|2756.14|2748.44|2756.18|2748.48|2755.91|2748.21|25
1651786920000|2022-05-05 21:42:00|2756.07|2748.37|2756.17|2748.47|2756.19|2748.49|2755.91|2748.21|21
1651786930000|2022-05-05 21:42:10|2756.19|2748.49|2756.01|2748.31|2756.19|2748.49|2756.01|2748.31|13
1651786940000|2022-05-05 21:42:20|2756.19|2748.49|2756.17|2748.47|2756.21|2748.51|2755.96|2748.26|11
1651786950000|2022-05-05 21:42:30|2756.16|2748.46|2756|2748.3|2756.16|2748.46|2755.85|2748.15|14
1651786960000|2022-05-05 21:42:40|2756.19|2748.49|2755.45|2747.75|2756.19|2748.49|2755.27|2747.57|15
1651786970000|2022-05-05 21:42:50|2755.4|2747.7|2755.14|2747.44|2755.42|2747.72|2755.11|2747.41|11
1651786980000|2022-05-05 21:43:00|2755.15|2747.45|2755.22|2747.52|2755.22|2747.52|2755.13|2747.43|15
1651786990000|2022-05-05 21:43:10|2755.2|2747.5|2755.2|2747.5|2755.21|2747.51|2755.2|2747.5|3
1651787000000|2022-05-05 21:43:20|2755.18|2747.48|2755.22|2747.52|2755.22|2747.52|2755.16|2747.46|9
1651787010000|2022-05-05 21:43:30|2755.14|2747.44|2755.21|2747.51|2755.22|2747.52|2755.11|2747.41|11
1651787020000|2022-05-05 21:43:40|2755.22|2747.52|2755.1|2747.4|2755.39|2747.69|2755.03|2747.33|19
1651787030000|2022-05-05 21:43:50|2754.99|2747.29|2755.29|2747.59|2755.42|2747.72|2754.12|2746.42|27
1651787040000|2022-05-05 21:44:00|2754.83|2747.13|2753.96|2746.26|2755.42|2747.72|2753.93|2746.23|26
1651787050000|2022-05-05 21:44:10|2753.93|2746.23|2753.81|2746.11|2754.52|2746.82|2753.77|2746.07|28
1651787060000|2022-05-05 21:44:20|2753.78|2746.08|2753.65|2745.95|2753.81|2746.11|2753.36|2745.66|27
1651787070000|2022-05-05 21:44:30|2753.35|2745.65|2752.68|2744.98|2753.62|2745.92|2752.65|2744.95|27
1651787080000|2022-05-05 21:44:40|2752.7|2745|2751.93|2744.23|2753.1|2745.4|2751.92|2744.22|23
1651787090000|2022-05-05 21:44:50|2751.95|2744.25|2752.97|2745.27|2753.13|2745.43|2751.91|2744.21|39
1651787100000|2022-05-05 21:45:00|2753.09|2745.39|2753.27|2745.57|2753.34|2745.64|2753.08|2745.38|27
1651787110000|2022-05-05 21:45:10|2753.23|2745.53|2753.06|2745.36|2753.42|2745.72|2752.97|2745.27|16
1651787120000|2022-05-05 21:45:20|2753.15|2745.45|2752.89|2745.19|2753.34|2745.64|2752.48|2744.78|26
1651787130000|2022-05-05 21:45:30|2752.39|2744.69|2752.58|2744.88|2753.14|2745.44|2752.39|2744.69|18
1651787140000|2022-05-05 21:45:40|2752.61|2744.91|2751.83|2744.13|2752.85|2745.15|2751.57|2743.87|27
1651787150000|2022-05-05 21:45:50|2751.57|2743.87|2751.68|2743.98|2751.95|2744.25|2751.27|2743.57|31
1651787160000|2022-05-05 21:46:00|2751.39|2743.69|2751.24|2743.54|2751.97|2744.27|2751.02|2743.32|26
1651787170000|2022-05-05 21:46:10|2751.23|2743.53|2751.21|2743.51|2751.7|2744|2750.91|2743.21|23
1651787180000|2022-05-05 21:46:20|2751.25|2743.55|2750.32|2742.62|2751.28|2743.58|2750.32|2742.62|24
1651787190000|2022-05-05 21:46:30|2750.42|2742.72|2750.83|2743.13|2750.85|2743.15|2750.35|2742.65|21
1651787200000|2022-05-05 21:46:40|2750.84|2743.14|2750.15|2742.45|2751.04|2743.34|2750.15|2742.45|11
1651787210000|2022-05-05 21:46:50|2750.13|2742.43|2749.91|2742.21|2750.48|2742.78|2749.86|2742.16|16
1651787220000|2022-05-05 21:47:00|2749.63|2741.93|2749.77|2742.07|2750.31|2742.61|2749.62|2741.92|22
1651787230000|2022-05-05 21:47:10|2749.78|2742.08|2749.59|2741.89|2749.78|2742.08|2749.47|2741.77|20
1651787240000|2022-05-05 21:47:20|2749.53|2741.83|2748.7|2741|2749.62|2741.92|2748.6|2740.9|20
1651787250000|2022-05-05 21:47:30|2748.72|2741.02|2748.54|2740.84|2749.11|2741.41|2748.15|2740.45|19
1651787260000|2022-05-05 21:47:40|2748.57|2740.87|2748.63|2740.93|2748.68|2740.98|2748|2740.3|22
1651787270000|2022-05-05 21:47:50|2748.68|2740.98|2748.56|2740.86|2748.69|2740.99|2747.95|2740.25|13
1651787280000|2022-05-05 21:48:00|2748.46|2740.76|2747.86|2740.16|2748.97|2741.27|2747.56|2739.86|20
1651787290000|2022-05-05 21:48:10|2747.77|2740.07|2745.89|2738.19|2747.77|2740.07|2745.71|2738.01|26
1651787300000|2022-05-05 21:48:20|2745.78|2738.08|2746.74|2739.04|2746.74|2739.04|2745.78|2738.08|30
1651787310000|2022-05-05 21:48:30|2746.64|2738.94|2747.32|2739.62|2747.32|2739.62|2746.63|2738.93|25
1651787320000|2022-05-05 21:48:40|2747.31|2739.61|2747.28|2739.58|2747.36|2739.66|2747.03|2739.33|24
1651787330000|2022-05-05 21:48:50|2747.3|2739.6|2747.22|2739.52|2747.58|2739.88|2747.16|2739.46|32
1651787340000|2022-05-05 21:49:00|2747.39|2739.69|2746.93|2739.23|2747.39|2739.69|2746.89|2739.19|29
1651787350000|2022-05-05 21:49:10|2746.94|2739.24|2746.65|2738.95|2747.18|2739.48|2746.59|2738.89|16
1651787360000|2022-05-05 21:49:20|2746.63|2738.93|2746.53|2738.83|2746.89|2739.19|2746.52|2738.82|20
1651787370000|2022-05-05 21:49:30|2746.52|2738.82|2746.73|2739.03|2746.74|2739.04|2746.52|2738.82|4
1651787380000|2022-05-05 21:49:40|2746.74|2739.04|2746.55|2738.85|2747.37|2739.67|2746.55|2738.85|11
1651787390000|2022-05-05 21:49:50|2746.54|2738.84|2747.3|2739.6|2747.3|2739.6|2746.54|2738.84|5
1651787400000|2022-05-05 21:50:00|2746.44|2738.74|2745.79|2738.09|2746.44|2738.74|2745.78|2738.08|3
1651787410000|2022-05-05 21:50:10|2745.85|2738.15|2745.92|2738.22|2745.92|2738.22|2745.85|2738.15|6
1651787420000|2022-05-05 21:50:20|2745.83|2738.13|2746.13|2738.43|2746.13|2738.43|2745.83|2738.13|5
1651787430000|2022-05-05 21:50:30|2746.12|2738.42|2747.32|2739.62|2747.41|2739.71|2745.82|2738.12|29
1651787440000|2022-05-05 21:50:40|2747.33|2739.63|2747.25|2739.55|2747.52|2739.82|2747.22|2739.52|20
1651787450000|2022-05-05 21:50:50|2747.35|2739.65|2748.5|2740.8|2748.65|2740.95|2747.35|2739.65|26
1651787460000|2022-05-05 21:51:00|2748.49|2740.79|2748.5|2740.8|2748.67|2740.97|2748.48|2740.78|21
1651787470000|2022-05-05 21:51:10|2748.63|2740.93|2748.6|2740.9|2748.88|2741.18|2747.98|2740.28|30
1651787480000|2022-05-05 21:51:20|2748.9|2741.2|2749|2741.3|2749.08|2741.38|2748.57|2740.87|38
1651787490000|2022-05-05 21:51:30|2749.15|2741.45|2749.44|2741.74|2749.44|2741.74|2749.04|2741.34|21
1651787500000|2022-05-05 21:51:40|2749.45|2741.75|2748.77|2741.07|2749.45|2741.75|2748.77|2741.07|28
1651787510000|2022-05-05 21:51:50|2748.85|2741.15|2749.19|2741.49|2749.2|2741.5|2748.57|2740.87|25
1651787520000|2022-05-05 21:52:00|2749.25|2741.55|2749.35|2741.65|2749.35|2741.65|2749.07|2741.37|20
1651787530000|2022-05-05 21:52:10|2749.33|2741.63|2749.28|2741.58|2749.33|2741.63|2749.24|2741.54|23
1651787540000|2022-05-05 21:52:20|2749.31|2741.61|2749.08|2741.38|2749.33|2741.63|2749.03|2741.33|23
1651787550000|2022-05-05 21:52:30|2749.2|2741.5|2749.25|2741.55|2749.27|2741.57|2749.2|2741.5|7
1651787560000|2022-05-05 21:52:40|2749.24|2741.54|2749.3|2741.6|2749.3|2741.6|2749.04|2741.34|13
1651787570000|2022-05-05 21:52:50|2749.41|2741.71|2749.36|2741.66|2749.46|2741.76|2749.31|2741.61|15
1651787580000|2022-05-05 21:53:00|2749.37|2741.67|2749.69|2741.99|2749.7|2742|2749.21|2741.51|12
1651787590000|2022-05-05 21:53:10|2749.71|2742.01|2749.52|2741.82|2749.71|2742.01|2749.35|2741.65|18
1651787600000|2022-05-05 21:53:20|2749.43|2741.73|2748.27|2740.57|2749.5|2741.8|2748.23|2740.53|23
1651787610000|2022-05-05 21:53:30|2748.22|2740.52|2748.25|2740.55|2748.25|2740.55|2748.12|2740.42|30
1651787620000|2022-05-05 21:53:40|2748.24|2740.54|2748.01|2740.31|2748.25|2740.55|2747.92|2740.22|19
1651787630000|2022-05-05 21:53:50|2748.12|2740.42|2747.96|2740.26|2748.13|2740.43|2747.91|2740.21|9
1651787640000|2022-05-05 21:54:00|2748.1|2740.4|2748.1|2740.4|2748.1|2740.4|2747.9|2740.2|9
1651787650000|2022-05-05 21:54:10|2747.99|2740.29|2746.43|2738.73|2748.19|2740.49|2745.97|2738.27|33
1651787660000|2022-05-05 21:54:20|2746.59|2738.89|2745.3|2737.6|2746.86|2739.16|2745.21|2737.51|35
1651787670000|2022-05-05 21:54:30|2745.31|2737.61|2746.06|2738.36|2746.13|2738.43|2745.21|2737.51|16
1651787680000|2022-05-05 21:54:40|2746.11|2738.41|2746.87|2739.17|2747.05|2739.35|2746.11|2738.41|38
1651787690000|2022-05-05 21:54:50|2746.96|2739.26|2747.31|2739.61|2747.52|2739.82|2746.93|2739.23|35
1651787700000|2022-05-05 21:55:00|2747.32|2739.62|2746.22|2738.52|2747.45|2739.75|2746.14|2738.44|23
1651787710000|2022-05-05 21:55:10|2746.19|2738.49|2746.62|2738.92|2746.65|2738.95|2745.74|2738.04|26
1651787720000|2022-05-05 21:55:20|2746.64|2738.94|2746.35|2738.65|2746.75|2739.05|2746.13|2738.43|30
1651787730000|2022-05-05 21:55:30|2746.31|2738.61|2746.61|2738.91|2746.61|2738.91|2746.31|2738.61|14
1651787740000|2022-05-05 21:55:40|2746.62|2738.92|2747.02|2739.32|2747.34|2739.64|2746.62|2738.92|26
1651787750000|2022-05-05 21:55:50|2747.04|2739.34|2746.71|2739.01|2747.63|2739.93|2746.32|2738.62|29
1651787760000|2022-05-05 21:56:00|2746.65|2738.95|2746.12|2738.42|2746.65|2738.95|2746.09|2738.39|13
1651787770000|2022-05-05 21:56:10|2746.21|2738.51|2746.3|2738.6|2746.4|2738.7|2746.15|2738.45|9
1651787780000|2022-05-05 21:56:20|2746.24|2738.54|2745.44|2737.74|2746.37|2738.67|2745.37|2737.67|31
1651787790000|2022-05-05 21:56:30|2745.41|2737.71|2744.48|2736.78|2745.41|2737.71|2744.31|2736.61|21
1651787800000|2022-05-05 21:56:40|2744.49|2736.79|2743.7|2736|2744.57|2736.87|2743.63|2735.93|27
1651787810000|2022-05-05 21:56:50|2743.73|2736.03|2744.48|2736.78|2745.05|2737.35|2743.71|2736.01|34
1651787820000|2022-05-05 21:57:00|2744.52|2736.82|2743.67|2735.97|2744.55|2736.85|2743.4|2735.7|31
1651787830000|2022-05-05 21:57:10|2743.68|2735.98|2744.27|2736.57|2744.27|2736.57|2743.68|2735.98|27
1651787840000|2022-05-05 21:57:20|2744.08|2736.38|2743.74|2736.04|2744.27|2736.57|2743.68|2735.98|22
1651787850000|2022-05-05 21:57:30|2743.75|2736.05|2743.82|2736.12|2743.86|2736.16|2743.68|2735.98|23
1651787860000|2022-05-05 21:57:40|2743.83|2736.13|2743.53|2735.83|2743.83|2736.13|2743.26|2735.56|17
1651787870000|2022-05-05 21:57:50|2743.52|2735.82|2743.54|2735.84|2743.64|2735.94|2743.4|2735.7|18
1651787880000|2022-05-05 21:58:00|2743.47|2735.77|2743.14|2735.44|2743.47|2735.77|2743.14|2735.44|18
1651787890000|2022-05-05 21:58:10|2743.15|2735.45|2743.15|2735.45|2743.16|2735.46|2743.08|2735.38|8
1651787900000|2022-05-05 21:58:20|2743.16|2735.46|2742.17|2734.47|2743.16|2735.46|2742.17|2734.47|23
1651787910000|2022-05-05 21:58:30|2742.15|2734.45|2741.21|2733.51|2742.24|2734.54|2741.21|2733.51|29
1651787920000|2022-05-05 21:58:40|2741.23|2733.53|2740.28|2732.58|2741.34|2733.64|2740.27|2732.57|31
1651787930000|2022-05-05 21:58:50|2740.3|2732.6|2740.45|2732.75|2740.45|2732.75|2740.25|2732.55|21
1651787940000|2022-05-05 21:59:00|2740.4|2732.7|2740.36|2732.66|2740.65|2732.95|2740.28|2732.58|29
1651787950000|2022-05-05 21:59:10|2740.37|2732.67|2741.24|2733.54|2741.24|2733.54|2740.33|2732.63|23
1651787960000|2022-05-05 21:59:20|2741.26|2733.56|2741.13|2733.43|2741.77|2734.07|2740.94|2733.24|30
1651787970000|2022-05-05 21:59:30|2741.15|2733.45|2741.66|2733.96|2741.68|2733.98|2741.15|2733.45|20
1651787980000|2022-05-05 21:59:40|2741.67|2733.97|2741.64|2733.94|2741.73|2734.03|2741.57|2733.87|13
1651787990000|2022-05-05 21:59:50|2741.66|2733.96|2741.87|2734.17|2741.88|2734.18|2741.66|2733.96|16
1651788000000|2022-05-05 22:00:00|2741.88|2734.18|2742.97|2735.27|2743.18|2735.48|2741.87|2734.17|35
1651788010000|2022-05-05 22:00:10|2742.94|2735.24|2743.11|2735.41|2743.26|2735.56|2742.9|2735.2|30
1651788020000|2022-05-05 22:00:20|2743.15|2735.45|2743.04|2735.34|2743.25|2735.55|2742.92|2735.22|20
1651788030000|2022-05-05 22:00:30|2743.14|2735.44|2743.23|2735.53|2743.6|2735.9|2743.07|2735.37|25
1651788040000|2022-05-05 22:00:40|2743.24|2735.54|2744.7|2737|2744.7|2737|2743.24|2735.54|32
1651788050000|2022-05-05 22:00:50|2744.01|2736.31|2742.61|2734.91|2744.6|2736.9|2742.61|2734.91|29
1651788060000|2022-05-05 22:01:00|2742.5|2734.8|2739.69|2731.99|2742.65|2734.95|2739.62|2731.92|37
1651788070000|2022-05-05 22:01:10|2739.66|2731.96|2738.55|2730.85|2739.91|2732.21|2738.25|2730.55|37
1651788080000|2022-05-05 22:01:20|2738.3|2730.6|2741.96|2734.26|2742.19|2734.49|2738.19|2730.49|33
1651788090000|2022-05-05 22:01:30|2742.02|2734.32|2742.84|2735.14|2742.98|2735.28|2742.02|2734.32|38
1651788100000|2022-05-05 22:01:40|2742.8|2735.1|2743.62|2735.92|2743.65|2735.95|2742.8|2735.1|36
1651788110000|2022-05-05 22:01:50|2743.56|2735.86|2744.31|2736.61|2744.35|2736.65|2743.48|2735.78|31
1651788120000|2022-05-05 22:02:00|2744.3|2736.6|2745.56|2737.86|2745.88|2738.18|2744.3|2736.6|34
1651788130000|2022-05-05 22:02:10|2745.53|2737.83|2745.16|2737.46|2745.55|2737.85|2744.86|2737.16|33
1651788140000|2022-05-05 22:02:20|2745.26|2737.56|2745.72|2738.02|2745.83|2738.13|2744.86|2737.16|36
1651788150000|2022-05-05 22:02:30|2745.82|2738.12|2744.26|2736.56|2745.83|2738.13|2744.26|2736.56|35
1651788160000|2022-05-05 22:02:40|2744.21|2736.51|2743.19|2735.49|2744.26|2736.56|2743.19|2735.49|32
1651788170000|2022-05-05 22:02:50|2743.2|2735.5|2744.05|2736.35|2744.14|2736.44|2743.2|2735.5|35
1651788180000|2022-05-05 22:03:00|2744.08|2736.38|2744.09|2736.39|2744.16|2736.46|2744|2736.3|22
1651788190000|2022-05-05 22:03:10|2743.99|2736.29|2743.97|2736.27|2744.03|2736.33|2743.93|2736.23|11
1651788200000|2022-05-05 22:03:20|2744.02|2736.32|2744.1|2736.4|2744.1|2736.4|2743.92|2736.22|23
1651788210000|2022-05-05 22:03:30|2744.11|2736.41|2744.16|2736.46|2744.26|2736.56|2744.11|2736.41|20
1651788220000|2022-05-05 22:03:40|2744.15|2736.45|2744.43|2736.73|2744.43|2736.73|2744.09|2736.39|14
1651788230000|2022-05-05 22:03:50|2744.44|2736.74|2744.34|2736.64|2744.44|2736.74|2744.27|2736.57|10
1651788240000|2022-05-05 22:04:00|2744.35|2736.65|2743.89|2736.19|2744.35|2736.65|2743.89|2736.19|13
1651788250000|2022-05-05 22:04:10|2743.85|2736.15|2744.06|2736.36|2744.12|2736.42|2743.69|2735.99|18
1651788260000|2022-05-05 22:04:20|2744.1|2736.4|2743.96|2736.26|2744.1|2736.4|2743.83|2736.13|14
1651788270000|2022-05-05 22:04:30|2743.99|2736.29|2744.05|2736.35|2744.06|2736.36|2743.72|2736.02|24
1651788280000|2022-05-05 22:04:40|2744.23|2736.53|2744.34|2736.64|2744.38|2736.68|2744.22|2736.52|25
1651788290000|2022-05-05 22:04:50|2744.06|2736.36|2743.04|2735.34|2744.06|2736.36|2742.96|2735.26|26
1651788300000|2022-05-05 22:05:00|2743.03|2735.33|2742.57|2734.87|2743.03|2735.33|2742.42|2734.72|9
1651788310000|2022-05-05 22:05:10|2742.77|2735.07|2743.23|2735.53|2743.27|2735.57|2742.77|2735.07|23
1651788320000|2022-05-05 22:05:20|2743.33|2735.63|2743.3|2735.6|2743.36|2735.66|2743.29|2735.59|11
1651788330000|2022-05-05 22:05:30|2743.31|2735.61|2743.64|2735.94|2743.64|2735.94|2743.04|2735.34|19
1651788340000|2022-05-05 22:05:40|2743.89|2736.19|2744.11|2736.41|2744.62|2736.92|2743.89|2736.19|39
1651788350000|2022-05-05 22:05:50|2744.1|2736.4|2743.24|2735.54|2744.11|2736.41|2743.07|2735.37|31
1651788360000|2022-05-05 22:06:00|2743.26|2735.56|2744.73|2737.03|2744.76|2737.06|2743.26|2735.56|26
1651788370000|2022-05-05 22:06:10|2744.63|2736.93|2746.6|2738.9|2746.6|2738.9|2744.63|2736.93|17
1651788380000|2022-05-05 22:06:20|2746.63|2738.93|2746.43|2738.73|2746.78|2739.08|2746.14|2738.44|31
1651788390000|2022-05-05 22:06:30|2746.4|2738.7|2746.23|2738.53|2746.42|2738.72|2746.17|2738.47|20
1651788400000|2022-05-05 22:06:40|2746.28|2738.58|2746.37|2738.67|2746.43|2738.73|2746.28|2738.58|10
1651788410000|2022-05-05 22:06:50|2746.4|2738.7|2747.16|2739.46|2747.43|2739.73|2746.15|2738.45|28
1651788420000|2022-05-05 22:07:00|2747.18|2739.48|2748.21|2740.51|2748.21|2740.51|2747.18|2739.48|29
1651788430000|2022-05-05 22:07:10|2748.26|2740.56|2749.26|2741.56|2749.26|2741.56|2748.21|2740.51|28
1651788440000|2022-05-05 22:07:20|2749.05|2741.35|2747.18|2739.48|2749.05|2741.35|2747.18|2739.48|31
1651788450000|2022-05-05 22:07:30|2747.16|2739.46|2745.43|2737.73|2747.16|2739.46|2745.4|2737.7|37
1651788460000|2022-05-05 22:07:40|2745.46|2737.76|2745.53|2737.83|2745.65|2737.95|2745.35|2737.65|32
1651788470000|2022-05-05 22:07:50|2745.52|2737.82|2745.56|2737.86|2746.2|2738.5|2745.43|2737.73|32
1651788480000|2022-05-05 22:08:00|2745.47|2737.77|2745.72|2738.02|2745.73|2738.03|2745.38|2737.68|30
1651788490000|2022-05-05 22:08:10|2745.64|2737.94|2745.41|2737.71|2745.72|2738.02|2745.25|2737.55|26
1651788500000|2022-05-05 22:08:20|2745.29|2737.59|2745.46|2737.76|2745.59|2737.89|2745.29|2737.59|27
1651788510000|2022-05-05 22:08:30|2745.52|2737.82|2745.63|2737.93|2746.2|2738.5|2745.46|2737.76|27
1651788520000|2022-05-05 22:08:40|2745.69|2737.99|2745.67|2737.97|2745.77|2738.07|2745.15|2737.45|24
1651788530000|2022-05-05 22:08:50|2745.76|2738.06|2746.36|2738.66|2746.39|2738.69|2745.76|2738.06|29
1651788540000|2022-05-05 22:09:00|2746.37|2738.67|2746.33|2738.63|2746.37|2738.67|2746.19|2738.49|11
1651788550000|2022-05-05 22:09:10|2746.32|2738.62|2746.06|2738.36|2746.32|2738.62|2745.99|2738.29|6
1651788560000|2022-05-05 22:09:20|2746.07|2738.37|2746.12|2738.42|2746.24|2738.54|2746.02|2738.32|25
1651788570000|2022-05-05 22:09:30|2746.13|2738.43|2746.75|2739.05|2747|2739.3|2746.08|2738.38|24
1651788580000|2022-05-05 22:09:40|2746.77|2739.07|2746.62|2738.92|2746.92|2739.22|2746.53|2738.83|35
1651788590000|2022-05-05 22:09:50|2746.67|2738.97|2746.32|2738.62|2746.82|2739.12|2746.32|2738.62|21
1651788600000|2022-05-05 22:10:00|2746.44|2738.74|2746.44|2738.74|2746.53|2738.83|2746.36|2738.66|13
1651788610000|2022-05-05 22:10:10|2746.43|2738.73|2745.83|2738.13|2746.43|2738.73|2745.8|2738.1|12
1651788620000|2022-05-05 22:10:20|2745.86|2738.16|2745.39|2737.69|2745.92|2738.22|2744.8|2737.1|25
1651788630000|2022-05-05 22:10:30|2744.96|2737.26|2745.11|2737.41|2745.42|2737.72|2744.84|2737.14|21
1651788640000|2022-05-05 22:10:40|2745.07|2737.37|2744.15|2736.45|2745.07|2737.37|2744.15|2736.45|24
1651788650000|2022-05-05 22:10:50|2744.17|2736.47|2743.88|2736.18|2744.36|2736.66|2743.88|2736.18|26
1651788660000|2022-05-05 22:11:00|2743.8|2736.1|2743.48|2735.78|2743.98|2736.28|2743.42|2735.72|31
1651788670000|2022-05-05 22:11:10|2743.47|2735.77|2743.97|2736.27|2743.99|2736.29|2743.47|2735.77|18
1651788680000|2022-05-05 22:11:20|2743.55|2735.85|2744.8|2737.1|2744.8|2737.1|2743.23|2735.53|24
1651788690000|2022-05-05 22:11:30|2744.84|2737.14|2745.19|2737.49|2745.23|2737.53|2744.81|2737.11|13
1651788700000|2022-05-05 22:11:40|2745.1|2737.4|2745.24|2737.54|2746.31|2738.61|2745.05|2737.35|24
1651788710000|2022-05-05 22:11:50|2745.74|2738.04|2746.25|2738.55|2746.54|2738.84|2745.74|2738.04|23
1651788720000|2022-05-05 22:12:00|2746.54|2738.84|2747.04|2739.34|2747.07|2739.37|2746.31|2738.61|30
1651788730000|2022-05-05 22:12:10|2746.97|2739.27|2747.62|2739.92|2747.62|2739.92|2746.96|2739.26|27
1651788740000|2022-05-05 22:12:20|2747.58|2739.88|2747.66|2739.96|2747.66|2739.96|2747.07|2739.37|16
1651788750000|2022-05-05 22:12:30|2747.67|2739.97|2747.24|2739.54|2748.1|2740.4|2747.24|2739.54|17
1651788760000|2022-05-05 22:12:40|2747.25|2739.55|2746.99|2739.29|2747.32|2739.62|2746.95|2739.25|19
1651788770000|2022-05-05 22:12:50|2747.02|2739.32|2747.03|2739.33|2747.08|2739.38|2746.93|2739.23|7
1651788780000|2022-05-05 22:13:00|2747.06|2739.36|2746.74|2739.04|2747.08|2739.38|2746.5|2738.8|29
1651788790000|2022-05-05 22:13:10|2746.73|2739.03|2746.99|2739.29|2747.05|2739.35|2746.71|2739.01|28
1651788800000|2022-05-05 22:13:20|2747.1|2739.4|2747.12|2739.42|2747.16|2739.46|2746.95|2739.25|27
1651788810000|2022-05-05 22:13:30|2747.13|2739.43|2747.66|2739.96|2747.84|2740.14|2747.06|2739.36|37
1651788820000|2022-05-05 22:13:40|2747.72|2740.02|2747.6|2739.9|2747.76|2740.06|2747.5|2739.8|22
1651788830000|2022-05-05 22:13:50|2747.7|2740|2747.74|2740.04|2747.79|2740.09|2747.64|2739.94|11
1651788840000|2022-05-05 22:14:00|2747.76|2740.06|2749.01|2741.31|2749.3|2741.6|2747.45|2739.75|21
1651788850000|2022-05-05 22:14:10|2748.95|2741.25|2748.59|2740.89|2748.95|2741.25|2748.33|2740.63|16
1651788860000|2022-05-05 22:14:20|2748.66|2740.96|2748.17|2740.47|2748.81|2741.11|2747.23|2739.53|25
1651788870000|2022-05-05 22:14:30|2748.22|2740.52|2748.53|2740.83|2748.53|2740.83|2747.97|2740.27|22
1651788880000|2022-05-05 22:14:40|2748.52|2740.82|2748.93|2741.23|2748.97|2741.27|2748.52|2740.82|21
1651788890000|2022-05-05 22:14:50|2748.94|2741.24|2748.94|2741.24|2748.94|2741.24|2748.76|2741.06|7
1651788900000|2022-05-05 22:15:00|2748.81|2741.11|2748.44|2740.74|2748.82|2741.12|2748.15|2740.45|18
1651788910000|2022-05-05 22:15:10|2748.45|2740.75|2747.14|2739.44|2748.46|2740.76|2746.96|2739.26|24
1651788920000|2022-05-05 22:15:20|2747.24|2739.54|2746.82|2739.12|2747.4|2739.7|2746.75|2739.05|33
1651788930000|2022-05-05 22:15:30|2746.99|2739.29|2746.96|2739.26|2747|2739.3|2746.8|2739.1|26
1651788940000|2022-05-05 22:15:40|2746.88|2739.18|2746.63|2738.93|2746.99|2739.29|2746.22|2738.52|35
1651788950000|2022-05-05 22:15:50|2746.75|2739.05|2746.96|2739.26|2746.98|2739.28|2746.74|2739.04|28
1651788960000|2022-05-05 22:16:00|2746.87|2739.17|2746.78|2739.08|2747|2739.3|2746.74|2739.04|31
1651788970000|2022-05-05 22:16:10|2746.82|2739.12|2746.34|2738.64|2746.84|2739.14|2746.34|2738.64|23
1651788980000|2022-05-05 22:16:20|2746.31|2738.61|2746.16|2738.46|2746.34|2738.64|2745.81|2738.11|19
1651788990000|2022-05-05 22:16:30|2746.17|2738.47|2745.99|2738.29|2746.19|2738.49|2745.99|2738.29|17
1651789000000|2022-05-05 22:16:40|2745.97|2738.27|2745.26|2737.56|2746.03|2738.33|2745.26|2737.56|21
1651789010000|2022-05-05 22:16:50|2745.25|2737.55|2745.09|2737.39|2745.28|2737.58|2744.8|2737.1|29
1651789020000|2022-05-05 22:17:00|2745.22|2737.52|2746.21|2738.51|2746.24|2738.54|2745.22|2737.52|24
1651789030000|2022-05-05 22:17:10|2746.2|2738.5|2746.23|2738.53|2746.45|2738.75|2745.96|2738.26|33
1651789040000|2022-05-05 22:17:20|2746.26|2738.56|2746.37|2738.67|2746.38|2738.68|2746.22|2738.52|33
1651789050000|2022-05-05 22:17:30|2746.28|2738.58|2746.3|2738.6|2746.36|2738.66|2746.16|2738.46|20
1651789060000|2022-05-05 22:17:40|2746.29|2738.59|2746.32|2738.62|2746.44|2738.74|2746.12|2738.42|28
1651789070000|2022-05-05 22:17:50|2746.33|2738.63|2746.25|2738.55|2746.36|2738.66|2746.02|2738.32|32
1651789080000|2022-05-05 22:18:00|2746.05|2738.35|2746.07|2738.37|2746.17|2738.47|2746.02|2738.32|11
1651789090000|2022-05-05 22:18:10|2746.31|2738.61|2746.06|2738.36|2746.36|2738.66|2746.05|2738.35|20
1651789100000|2022-05-05 22:18:20|2746.02|2738.32|2746.23|2738.53|2746.38|2738.68|2746.02|2738.32|27
1651789110000|2022-05-05 22:18:30|2746.22|2738.52|2745.17|2737.47|2746.22|2738.52|2745.17|2737.47|20
1651789120000|2022-05-05 22:18:40|2745.14|2737.44|2744.09|2736.39|2745.22|2737.52|2744.09|2736.39|19
1651789130000|2022-05-05 22:18:50|2744.13|2736.43|2743.71|2736.01|2744.13|2736.43|2743.71|2736.01|16
1651789140000|2022-05-05 22:19:00|2743.74|2736.04|2743.51|2735.81|2743.76|2736.06|2743.48|2735.78|21
1651789150000|2022-05-05 22:19:10|2743.49|2735.79|2743.85|2736.15|2743.88|2736.18|2743.49|2735.79|29
1651789160000|2022-05-05 22:19:20|2743.86|2736.16|2743.75|2736.05|2743.86|2736.16|2743.4|2735.7|31
1651789170000|2022-05-05 22:19:30|2743.83|2736.13|2743.63|2735.93|2743.83|2736.13|2743.39|2735.69|23
1651789180000|2022-05-05 22:19:40|2743.46|2735.76|2743.36|2735.66|2743.53|2735.83|2743.34|2735.64|30
1651789190000|2022-05-05 22:19:50|2743.22|2735.52|2742.63|2734.93|2743.73|2736.03|2742.63|2734.93|30
1651789200000|2022-05-05 22:20:00|2742.59|2734.89|2743.06|2735.36|2743.67|2735.97|2742.11|2734.41|36
1651789210000|2022-05-05 22:20:10|2743.04|2735.34|2743.75|2736.05|2743.75|2736.05|2742.79|2735.09|29
1651789220000|2022-05-05 22:20:20|2743.89|2736.19|2743.83|2736.13|2743.98|2736.28|2743.74|2736.04|28
1651789230000|2022-05-05 22:20:30|2743.81|2736.11|2745.04|2737.34|2745.24|2737.54|2743.81|2736.11|37
1651789240000|2022-05-05 22:20:40|2745.05|2737.35|2746.37|2738.67|2746.42|2738.72|2745.05|2737.35|35
1651789250000|2022-05-05 22:20:50|2746.4|2738.7|2746.42|2738.72|2746.42|2738.72|2746.32|2738.62|8
1651789260000|2022-05-05 22:21:00|2746.33|2738.63|2743.74|2736.04|2746.44|2738.74|2743.74|2736.04|25
1651789270000|2022-05-05 22:21:10|2743.79|2736.09|2744.22|2736.52|2744.49|2736.79|2743.69|2735.99|36
1651789280000|2022-05-05 22:21:20|2744.1|2736.4|2744.18|2736.48|2744.33|2736.63|2744.05|2736.35|28
1651789290000|2022-05-05 22:21:30|2744.12|2736.42|2743.88|2736.18|2744.19|2736.49|2743.84|2736.14|27
1651789300000|2022-05-05 22:21:40|2743.87|2736.17|2743.73|2736.03|2743.93|2736.23|2743|2735.3|31
1651789310000|2022-05-05 22:21:50|2743.72|2736.02|2743.54|2735.84|2743.8|2736.1|2743.54|2735.84|28
1651789320000|2022-05-05 22:22:00|2743.46|2735.76|2743.2|2735.5|2743.46|2735.76|2743.13|2735.43|29
1651789330000|2022-05-05 22:22:10|2743.21|2735.51|2742.61|2734.91|2743.21|2735.51|2742.33|2734.63|32
1651789340000|2022-05-05 22:22:20|2742.95|2735.25|2744.41|2736.71|2744.8|2737.1|2742.91|2735.21|33
1651789350000|2022-05-05 22:22:30|2744.45|2736.75|2744.17|2736.47|2744.45|2736.75|2743.97|2736.27|32
1651789360000|2022-05-05 22:22:40|2744.23|2736.53|2744.46|2736.76|2744.46|2736.76|2744.19|2736.49|14
1651789370000|2022-05-05 22:22:50|2744.36|2736.66|2744.43|2736.73|2744.43|2736.73|2744.33|2736.63|3
1651789380000|2022-05-05 22:23:00|2744.33|2736.63|2744.24|2736.54|2744.71|2737.01|2744.08|2736.38|22
1651789390000|2022-05-05 22:23:10|2744.28|2736.58|2744.15|2736.45|2744.37|2736.67|2744.09|2736.39|28
1651789400000|2022-05-05 22:23:20|2744.08|2736.38|2744.36|2736.66|2744.59|2736.89|2744.07|2736.37|27
1651789410000|2022-05-05 22:23:30|2744.38|2736.68|2744.29|2736.59|2744.52|2736.82|2744.24|2736.54|23
1651789420000|2022-05-05 22:23:40|2744.37|2736.67|2744.36|2736.66|2744.47|2736.77|2744.26|2736.56|16
1651789430000|2022-05-05 22:23:50|2744.37|2736.67|2744.41|2736.71|2744.67|2736.97|2744.3|2736.6|25
1651789440000|2022-05-05 22:24:00|2744.55|2736.85|2744.44|2736.74|2744.61|2736.91|2744.43|2736.73|32
1651789450000|2022-05-05 22:24:10|2744.46|2736.76|2744.56|2736.86|2744.59|2736.89|2744.32|2736.62|28
1651789460000|2022-05-05 22:24:20|2744.58|2736.88|2744.45|2736.75|2744.6|2736.9|2744.37|2736.67|23
1651789470000|2022-05-05 22:24:30|2744.42|2736.72|2744.61|2736.91|2744.61|2736.91|2744.39|2736.69|26
1651789480000|2022-05-05 22:24:40|2744.62|2736.92|2744.91|2737.21|2744.91|2737.21|2744.62|2736.92|18
1651789490000|2022-05-05 22:24:50|2745.05|2737.35|2745.19|2737.49|2745.51|2737.81|2745.05|2737.35|25
1651789500000|2022-05-05 22:25:00|2745.14|2737.44|2743.94|2736.24|2745.14|2737.44|2743.94|2736.24|36
1651789510000|2022-05-05 22:25:10|2743.91|2736.21|2744.17|2736.47|2744.18|2736.48|2743.91|2736.21|24
1651789520000|2022-05-05 22:25:20|2744.12|2736.42|2743.01|2735.31|2744.12|2736.42|2743.01|2735.31|33
1651789530000|2022-05-05 22:25:30|2743|2735.3|2743.43|2735.73|2743.53|2735.83|2742.84|2735.14|22
1651789540000|2022-05-05 22:25:40|2743.61|2735.91|2743.4|2735.7|2743.64|2735.94|2742.9|2735.2|28
1651789550000|2022-05-05 22:25:50|2743.39|2735.69|2742.68|2734.98|2743.39|2735.69|2742.44|2734.74|28
1651789560000|2022-05-05 22:26:00|2742.57|2734.87|2741.54|2733.84|2743.01|2735.31|2741.46|2733.76|36
1651789570000|2022-05-05 22:26:10|2741.53|2733.83|2740.2|2732.5|2741.53|2733.83|2740.13|2732.43|35
1651789580000|2022-05-05 22:26:20|2739.9|2732.2|2740.62|2732.92|2741.06|2733.36|2737.97|2730.27|36
1651789590000|2022-05-05 22:26:30|2740.48|2732.78|2741.04|2733.34|2741.12|2733.42|2740.21|2732.51|36
1651789600000|2022-05-05 22:26:40|2740.93|2733.23|2741.42|2733.72|2741.83|2734.13|2740.18|2732.48|38
1651789610000|2022-05-05 22:26:50|2741.39|2733.69|2741.6|2733.9|2741.65|2733.95|2741.39|2733.69|29
1651789620000|2022-05-05 22:27:00|2741.55|2733.85|2741.03|2733.33|2741.55|2733.85|2740.82|2733.12|30
1651789630000|2022-05-05 22:27:10|2741.06|2733.36|2741.26|2733.56|2741.38|2733.68|2741|2733.3|26
1651789640000|2022-05-05 22:27:20|2741.31|2733.61|2741.32|2733.62|2741.45|2733.75|2741.24|2733.54|16
1651789650000|2022-05-05 22:27:30|2741.29|2733.59|2741.3|2733.6|2741.37|2733.67|2741.22|2733.52|7
1651789660000|2022-05-05 22:27:40|2741.33|2733.63|2740.85|2733.15|2741.33|2733.63|2740.84|2733.14|11
1651789670000|2022-05-05 22:27:50|2740.86|2733.16|2741.1|2733.4|2741.1|2733.4|2740.84|2733.14|23
1651789680000|2022-05-05 22:28:00|2741.09|2733.39|2741.22|2733.52|2741.35|2733.65|2740.95|2733.25|15
1651789690000|2022-05-05 22:28:10|2741.33|2733.63|2742.27|2734.57|2742.27|2734.57|2741.14|2733.44|23
1651789700000|2022-05-05 22:28:20|2742.31|2734.61|2743.38|2735.68|2743.38|2735.68|2742.31|2734.61|23
1651789710000|2022-05-05 22:28:30|2743.67|2735.97|2743.68|2735.98|2743.69|2735.99|2743.64|2735.94|5
1651789720000|2022-05-05 22:28:40|2743.74|2736.04|2743.18|2735.48|2744.34|2736.64|2743.18|2735.48|21
1651789730000|2022-05-05 22:28:50|2743.19|2735.49|2742.97|2735.27|2743.19|2735.49|2742.22|2734.52|30
1651789740000|2022-05-05 22:29:00|2742.96|2735.26|2743.98|2736.28|2743.98|2736.28|2742.96|2735.26|11
1651789750000|2022-05-05 22:29:10|2743.99|2736.29|2745.85|2738.15|2745.86|2738.16|2743.4|2735.7|24
1651789760000|2022-05-05 22:29:20|2746.06|2738.36|2744.86|2737.16|2746.14|2738.44|2744.54|2736.84|35
1651789770000|2022-05-05 22:29:30|2744.85|2737.15|2745.12|2737.42|2745.12|2737.42|2744.77|2737.07|23
1651789780000|2022-05-05 22:29:40|2745.21|2737.51|2744.39|2736.69|2745.21|2737.51|2744.37|2736.67|21
1651789790000|2022-05-05 22:29:50|2744.45|2736.75|2745.5|2737.8|2745.77|2738.07|2744.35|2736.65|38
1651789800000|2022-05-05 22:30:00|2745.52|2737.82|2745.3|2737.6|2745.72|2738.02|2744.46|2736.76|26
1651789810000|2022-05-05 22:30:10|2745.28|2737.58|2743.7|2736|2745.47|2737.77|2743.15|2735.45|37
1651789820000|2022-05-05 22:30:20|2743.68|2735.98|2743.48|2735.78|2743.68|2735.98|2742.57|2734.87|33
1651789830000|2022-05-05 22:30:30|2743.59|2735.89|2744.93|2737.23|2744.93|2737.23|2743.59|2735.89|36
1651789840000|2022-05-05 22:30:40|2745.08|2737.38|2745.02|2737.32|2745.13|2737.43|2744.8|2737.1|24
1651789850000|2022-05-05 22:30:50|2745.06|2737.36|2744.18|2736.48|2745.49|2737.79|2744.06|2736.36|29
1651789860000|2022-05-05 22:31:00|2744.23|2736.53|2744.31|2736.61|2744.45|2736.75|2744.18|2736.48|18
1651789870000|2022-05-05 22:31:10|2744.25|2736.55|2743.72|2736.02|2744.47|2736.77|2743.2|2735.5|30
1651789880000|2022-05-05 22:31:20|2743.64|2735.94|2743.65|2735.95|2743.83|2736.13|2743.51|2735.81|27
1651789890000|2022-05-05 22:31:30|2743.59|2735.89|2743.8|2736.1|2743.82|2736.12|2743.05|2735.35|25
1651789900000|2022-05-05 22:31:40|2743.82|2736.12|2743.81|2736.11|2743.87|2736.17|2743.71|2736.01|26
1651789910000|2022-05-05 22:31:50|2743.82|2736.12|2743.15|2735.45|2744.15|2736.45|2743.04|2735.34|25
1651789920000|2022-05-05 22:32:00|2743.19|2735.49|2744.59|2736.89|2744.73|2737.03|2743.11|2735.41|34
1651789930000|2022-05-05 22:32:10|2744.66|2736.96|2743.95|2736.25|2744.66|2736.96|2743.35|2735.65|29
1651789940000|2022-05-05 22:32:20|2743.8|2736.1|2744.23|2736.53|2744.65|2736.95|2743.8|2736.1|24
1651789950000|2022-05-05 22:32:30|2744.24|2736.54|2744.69|2736.99|2744.69|2736.99|2744.15|2736.45|31
1651789960000|2022-05-05 22:32:40|2744.7|2737|2744.55|2736.85|2744.7|2737|2744.38|2736.68|28
1651789970000|2022-05-05 22:32:50|2744.57|2736.87|2744.68|2736.98|2744.82|2737.12|2744.57|2736.87|18
1651789980000|2022-05-05 22:33:00|2744.73|2737.03|2745.3|2737.6|2745.38|2737.68|2744.72|2737.02|22
1651789990000|2022-05-05 22:33:10|2745.24|2737.54|2745.51|2737.81|2745.51|2737.81|2744.93|2737.23|22
1651790000000|2022-05-05 22:33:20|2745.16|2737.46|2745.14|2737.44|2745.53|2737.83|2744.96|2737.26|31
1651790010000|2022-05-05 22:33:30|2745.4|2737.7|2745.11|2737.41|2745.73|2738.03|2745.07|2737.37|26
1651790020000|2022-05-05 22:33:40|2745.07|2737.37|2745.38|2737.68|2745.75|2738.05|2744.72|2737.02|23
1651790030000|2022-05-05 22:33:50|2745.75|2738.05|2745.25|2737.55|2745.75|2738.05|2744.95|2737.25|19
1651790040000|2022-05-05 22:34:00|2745.23|2737.53|2745.81|2738.11|2746.11|2738.41|2745.2|2737.5|29
1651790050000|2022-05-05 22:34:10|2745.97|2738.27|2746.12|2738.42|2746.15|2738.45|2745.94|2738.24|17
1651790060000|2022-05-05 22:34:20|2746.18|2738.48|2746.14|2738.44|2747.47|2739.77|2745.78|2738.08|30
1651790070000|2022-05-05 22:34:30|2746.22|2738.52|2748.52|2740.82|2748.88|2741.18|2745.99|2738.29|29
1651790080000|2022-05-05 22:34:40|2748.15|2740.45|2748.3|2740.6|2748.91|2741.21|2747.95|2740.25|25
1651790090000|2022-05-05 22:34:50|2748.27|2740.57|2749.28|2741.58|2749.84|2742.14|2748.27|2740.57|37
1651790100000|2022-05-05 22:35:00|2749.27|2741.57|2750.53|2742.83|2750.57|2742.87|2749.24|2741.54|37
1651790110000|2022-05-05 22:35:10|2750.54|2742.84|2749.96|2742.26|2750.73|2743.03|2749.92|2742.22|31
1651790120000|2022-05-05 22:35:20|2749.76|2742.06|2750.05|2742.35|2750.29|2742.59|2749.76|2742.06|32
1651790130000|2022-05-05 22:35:30|2750.16|2742.46|2749.07|2741.37|2750.28|2742.58|2748.95|2741.25|30
1651790140000|2022-05-05 22:35:40|2749.08|2741.38|2748.94|2741.24|2749.25|2741.55|2748.84|2741.14|23
1651790150000|2022-05-05 22:35:50|2749.01|2741.31|2749.49|2741.79|2749.54|2741.84|2748.95|2741.25|24
1651790160000|2022-05-05 22:36:00|2749.5|2741.8|2748.84|2741.14|2749.61|2741.91|2748.8|2741.1|21
1651790170000|2022-05-05 22:36:10|2748.92|2741.22|2748.27|2740.57|2748.97|2741.27|2747.73|2740.03|29
1651790180000|2022-05-05 22:36:20|2748.28|2740.58|2747.98|2740.28|2748.51|2740.81|2747.85|2740.15|25
1651790190000|2022-05-05 22:36:30|2747.99|2740.29|2747.99|2740.29|2748.05|2740.35|2747.99|2740.29|11
1651790200000|2022-05-05 22:36:40|2748.02|2740.32|2748|2740.3|2748.05|2740.35|2748|2740.3|7
1651790210000|2022-05-05 22:36:50|2748.02|2740.32|2748.03|2740.33|2748.09|2740.39|2748.01|2740.31|12
1651790220000|2022-05-05 22:37:00|2748.01|2740.31|2747.73|2740.03|2748.01|2740.31|2747.73|2740.03|16
1651790230000|2022-05-05 22:37:10|2747.27|2739.57|2748.1|2740.4|2748.27|2740.57|2747.23|2739.53|26
1651790240000|2022-05-05 22:37:20|2747.95|2740.25|2747.18|2739.48|2748.05|2740.35|2746.92|2739.22|26
1651790250000|2022-05-05 22:37:30|2747.16|2739.46|2747.31|2739.61|2747.31|2739.61|2747.14|2739.44|15
1651790260000|2022-05-05 22:37:40|2747.24|2739.54|2746.39|2738.69|2747.24|2739.54|2746.26|2738.56|26
1651790270000|2022-05-05 22:37:50|2746.38|2738.68|2744.28|2736.58|2746.38|2738.68|2744.21|2736.51|25
1651790280000|2022-05-05 22:38:00|2744.12|2736.42|2744.33|2736.63|2744.91|2737.21|2744.04|2736.34|27
1651790290000|2022-05-05 22:38:10|2744.34|2736.64|2744.87|2737.17|2744.94|2737.24|2744.33|2736.63|15
1651790300000|2022-05-05 22:38:20|2744.79|2737.09|2744.46|2736.76|2745.42|2737.72|2744.15|2736.45|30
1651790310000|2022-05-05 22:38:30|2744.54|2736.84|2743.82|2736.12|2744.54|2736.84|2743.06|2735.36|36
1651790320000|2022-05-05 22:38:40|2743.83|2736.13|2743.98|2736.28|2744.1|2736.4|2743.77|2736.07|35
1651790330000|2022-05-05 22:38:50|2743.97|2736.27|2743.93|2736.23|2744.08|2736.38|2743.9|2736.2|29
1651790340000|2022-05-05 22:39:00|2743.97|2736.27|2744.02|2736.32|2744.12|2736.42|2743.83|2736.13|27
1651790350000|2022-05-05 22:39:10|2743.98|2736.28|2743.51|2735.81|2744.04|2736.34|2743.5|2735.8|22
1651790360000|2022-05-05 22:39:20|2743.47|2735.77|2743.5|2735.8|2743.51|2735.81|2743.41|2735.71|14
1651790370000|2022-05-05 22:39:30|2743.61|2735.91|2743.43|2735.73|2743.63|2735.93|2743.37|2735.67|28
1651790380000|2022-05-05 22:39:40|2743.41|2735.71|2743.88|2736.18|2744.21|2736.51|2743.39|2735.69|29
1651790390000|2022-05-05 22:39:50|2743.9|2736.2|2743.69|2735.99|2744.29|2736.59|2743.67|2735.97|27
1651790400000|2022-05-05 22:40:00|2743.68|2735.98|2743.61|2735.91|2743.83|2736.13|2743.38|2735.68|38
1651790410000|2022-05-05 22:40:10|2743.62|2735.92|2743.93|2736.23|2743.93|2736.23|2743.48|2735.78|34
1651790420000|2022-05-05 22:40:20|2743.82|2736.12|2744.06|2736.36|2744.13|2736.43|2743.8|2736.1|25
1651790430000|2022-05-05 22:40:30|2743.91|2736.21|2743.84|2736.14|2744.15|2736.45|2743.84|2736.14|16
1651790440000|2022-05-05 22:40:40|2743.92|2736.22|2743.96|2736.26|2744.08|2736.38|2743.85|2736.15|19
1651790450000|2022-05-05 22:40:50|2743.97|2736.27|2744.05|2736.35|2744.08|2736.38|2743.86|2736.16|12
1651790460000|2022-05-05 22:41:00|2744.07|2736.37|2743.31|2735.61|2744.19|2736.49|2743.12|2735.42|30
1651790470000|2022-05-05 22:41:10|2743.24|2735.54|2743.37|2735.67|2743.41|2735.71|2742.98|2735.28|30
1651790480000|2022-05-05 22:41:20|2743.36|2735.66|2743.42|2735.72|2743.5|2735.8|2743.25|2735.55|21
1651790490000|2022-05-05 22:41:30|2743.39|2735.69|2743.47|2735.77|2743.9|2736.2|2743.39|2735.69|17
1651790500000|2022-05-05 22:41:40|2743.55|2735.85|2743.36|2735.66|2743.55|2735.85|2743.32|2735.62|13
1651790510000|2022-05-05 22:41:50|2743.35|2735.65|2743.66|2735.96|2743.7|2736|2743.31|2735.61|27
1651790520000|2022-05-05 22:42:00|2743.67|2735.97|2743.67|2735.97|2743.99|2736.29|2743.26|2735.56|15
1651790530000|2022-05-05 22:42:10|2743.58|2735.88|2743.66|2735.96|2743.67|2735.97|2743.57|2735.87|16
1651790540000|2022-05-05 22:42:20|2743.67|2735.97|2744.02|2736.32|2744.02|2736.32|2743.67|2735.97|7
1651790550000|2022-05-05 22:42:30|2744.01|2736.31|2743.88|2736.18|2744.01|2736.31|2743.2|2735.5|26
1651790560000|2022-05-05 22:42:40|2743.89|2736.19|2745.39|2737.69|2745.58|2737.88|2743.71|2736.01|37
1651790570000|2022-05-05 22:42:50|2745.53|2737.83|2746.13|2738.43|2746.13|2738.43|2745.42|2737.72|29
1651790580000|2022-05-05 22:43:00|2746.17|2738.47|2746.53|2738.83|2746.62|2738.92|2746.17|2738.47|28
1651790590000|2022-05-05 22:43:10|2746.38|2738.68|2746.7|2739|2746.74|2739.04|2745.79|2738.09|25
1651790600000|2022-05-05 22:43:20|2746.58|2738.88|2746.88|2739.18|2746.94|2739.24|2746.14|2738.44|30
1651790610000|2022-05-05 22:43:30|2746.94|2739.24|2745.78|2738.08|2746.96|2739.26|2745.78|2738.08|21
1651790620000|2022-05-05 22:43:40|2745.77|2738.07|2745.48|2737.78|2746.03|2738.33|2745.15|2737.45|32
1651790630000|2022-05-05 22:43:50|2745.58|2737.88|2745.2|2737.5|2745.74|2738.04|2744.51|2736.81|34
1651790640000|2022-05-05 22:44:00|2745.18|2737.48|2744.86|2737.16|2745.53|2737.83|2744.12|2736.42|28
1651790650000|2022-05-05 22:44:10|2744.91|2737.21|2744.58|2736.88|2745.29|2737.59|2744.58|2736.88|24
1651790660000|2022-05-05 22:44:20|2744.71|2737.01|2744.68|2736.98|2744.85|2737.15|2744.5|2736.8|14
1651790670000|2022-05-05 22:44:30|2744.55|2736.85|2744.66|2736.96|2744.66|2736.96|2744.55|2736.85|4
1651790680000|2022-05-05 22:44:40|2744.32|2736.62|2743.48|2735.78|2744.32|2736.62|2743.48|2735.78|30
1651790690000|2022-05-05 22:44:50|2743.52|2735.82|2743.37|2735.67|2743.52|2735.82|2743.36|2735.66|15
1651790700000|2022-05-05 22:45:00|2743.31|2735.61|2744.51|2736.81|2744.56|2736.86|2743.31|2735.61|17
1651790710000|2022-05-05 22:45:10|2743.85|2736.15|2744.82|2737.12|2744.82|2737.12|2743.35|2735.65|33
1651790720000|2022-05-05 22:45:20|2744.83|2737.13|2744.12|2736.42|2745.09|2737.39|2743.98|2736.28|36
1651790730000|2022-05-05 22:45:30|2744.2|2736.5|2744.12|2736.42|2744.49|2736.79|2744.04|2736.34|20
1651790740000|2022-05-05 22:45:40|2744.06|2736.36|2743.61|2735.91|2744.12|2736.42|2743.58|2735.88|22
1651790750000|2022-05-05 22:45:50|2743.55|2735.85|2744.25|2736.55|2744.25|2736.55|2743.48|2735.78|18
1651790760000|2022-05-05 22:46:00|2744.26|2736.56|2745.62|2737.92|2745.62|2737.92|2744.05|2736.35|23
1651790770000|2022-05-05 22:46:10|2744.94|2737.24|2744.52|2736.82|2745.38|2737.68|2744.24|2736.54|31
1651790780000|2022-05-05 22:46:20|2744.34|2736.64|2743.51|2735.81|2744.75|2737.05|2743.41|2735.71|20
1651790790000|2022-05-05 22:46:30|2743.62|2735.92|2743.29|2735.59|2743.81|2736.11|2743.05|2735.35|32
1651790800000|2022-05-05 22:46:40|2743.35|2735.65|2743.31|2735.61|2743.4|2735.7|2742.66|2734.96|25
1651790810000|2022-05-05 22:46:50|2743.26|2735.56|2743.25|2735.55|2743.41|2735.71|2742.9|2735.2|13
1651790820000|2022-05-05 22:47:00|2743.17|2735.47|2743.37|2735.67|2743.39|2735.69|2743.17|2735.47|22
1651790830000|2022-05-05 22:47:10|2743.35|2735.65|2742.99|2735.29|2743.9|2736.2|2742.99|2735.29|28
1651790840000|2022-05-05 22:47:20|2743.14|2735.44|2744.29|2736.59|2744.29|2736.59|2742.97|2735.27|36
1651790850000|2022-05-05 22:47:30|2743.76|2736.06|2743.9|2736.2|2744.1|2736.4|2743.76|2736.06|32
1651790860000|2022-05-05 22:47:40|2743.79|2736.09|2744.39|2736.69|2744.4|2736.7|2743.79|2736.09|27
1651790870000|2022-05-05 22:47:50|2744.36|2736.66|2744.42|2736.72|2744.64|2736.94|2744.32|2736.62|26
1651790880000|2022-05-05 22:48:00|2744.59|2736.89|2744.79|2737.09|2744.79|2737.09|2744.3|2736.6|25
1651790890000|2022-05-05 22:48:10|2745.04|2737.34|2744.78|2737.08|2745.15|2737.45|2744.18|2736.48|28
1651790900000|2022-05-05 22:48:20|2744.83|2737.13|2744.84|2737.14|2745.11|2737.41|2744.35|2736.65|19
1651790910000|2022-05-05 22:48:30|2744.87|2737.17|2744.89|2737.19|2745.76|2738.06|2744.83|2737.13|29
1651790920000|2022-05-05 22:48:40|2744.86|2737.16|2745.13|2737.43|2745.13|2737.43|2744.84|2737.14|21
1651790930000|2022-05-05 22:48:50|2745.16|2737.46|2745.08|2737.38|2745.61|2737.91|2744.85|2737.15|25
1651790940000|2022-05-05 22:49:00|2744.91|2737.21|2745.19|2737.49|2745.78|2738.08|2744.8|2737.1|10
1651790950000|2022-05-05 22:49:10|2744.91|2737.21|2745.61|2737.91|2745.78|2738.08|2744.91|2737.21|15
1651790960000|2022-05-05 22:49:20|2745.7|2738|2745.81|2738.11|2745.81|2738.11|2745.47|2737.77|16
1651790970000|2022-05-05 22:49:30|2745.49|2737.79|2745.61|2737.91|2745.81|2738.11|2745.49|2737.79|6
1651790980000|2022-05-05 22:49:40|2745.62|2737.92|2745.61|2737.91|2745.68|2737.98|2745.22|2737.52|19
1651790990000|2022-05-05 22:49:50|2745.49|2737.79|2745.43|2737.73|2745.64|2737.94|2744.97|2737.27|26
1651791000000|2022-05-05 22:50:00|2745.5|2737.8|2744.26|2736.56|2745.75|2738.05|2744.22|2736.52|33
1651791010000|2022-05-05 22:50:10|2744.24|2736.54|2743.81|2736.11|2744.29|2736.59|2743.66|2735.96|26
1651791020000|2022-05-05 22:50:20|2743.95|2736.25|2743.58|2735.88|2744.16|2736.46|2743.58|2735.88|24
1651791030000|2022-05-05 22:50:30|2743.68|2735.98|2742.75|2735.05|2743.68|2735.98|2742.39|2734.69|34
1651791040000|2022-05-05 22:50:40|2742.74|2735.04|2742.66|2734.96|2743.2|2735.5|2742.63|2734.93|16
1651791050000|2022-05-05 22:50:50|2742.65|2734.95|2742.45|2734.75|2742.67|2734.97|2741.93|2734.23|23
1651791060000|2022-05-05 22:51:00|2742.73|2735.03|2742.94|2735.24|2742.96|2735.26|2742.65|2734.95|13
1651791070000|2022-05-05 22:51:10|2742.86|2735.16|2742.89|2735.19|2742.89|2735.19|2742.75|2735.05|8
1651791080000|2022-05-05 22:51:20|2742.81|2735.11|2742.36|2734.66|2742.93|2735.23|2742.36|2734.66|19
1651791090000|2022-05-05 22:51:30|2742.41|2734.71|2742.5|2734.8|2742.6|2734.9|2742.35|2734.65|18
1651791100000|2022-05-05 22:51:40|2742.44|2734.74|2742.48|2734.78|2742.58|2734.88|2742.31|2734.61|25
1651791110000|2022-05-05 22:51:50|2742.85|2735.15|2741.72|2734.02|2742.85|2735.15|2741.44|2733.74|21
1651791120000|2022-05-05 22:52:00|2741.6|2733.9|2740.13|2732.43|2741.79|2734.09|2739.94|2732.24|31
1651791130000|2022-05-05 22:52:10|2740.09|2732.39|2743.02|2735.32|2743.67|2735.97|2739.16|2731.46|38
1651791140000|2022-05-05 22:52:20|2743.12|2735.42|2742.33|2734.63|2743.12|2735.42|2742.33|2734.63|35
1651791150000|2022-05-05 22:52:30|2742.46|2734.76|2742.53|2734.83|2742.56|2734.86|2742.12|2734.42|30
1651791160000|2022-05-05 22:52:40|2742.56|2734.86|2744.29|2736.59|2744.68|2736.98|2742.56|2734.86|23
1651791170000|2022-05-05 22:52:50|2744.14|2736.44|2743.45|2735.75|2744.37|2736.67|2742.95|2735.25|33
1651791180000|2022-05-05 22:53:00|2743.46|2735.76|2743.46|2735.76|2743.51|2735.81|2743.38|2735.68|22
1651791190000|2022-05-05 22:53:10|2743.47|2735.77|2743.46|2735.76|2743.59|2735.89|2743.28|2735.58|32
1651791200000|2022-05-05 22:53:20|2743.51|2735.81|2743.53|2735.83|2743.55|2735.85|2743.39|2735.69|19
1651791210000|2022-05-05 22:53:30|2743.54|2735.84|2744.17|2736.47|2744.34|2736.64|2743.54|2735.84|20
1651791220000|2022-05-05 22:53:40|2744.2|2736.5|2743.64|2735.94|2744.2|2736.5|2743.42|2735.72|32
1651791230000|2022-05-05 22:53:50|2743.77|2736.07|2743.78|2736.08|2743.8|2736.1|2743.14|2735.44|29
1651791240000|2022-05-05 22:54:00|2743.5|2735.8|2741.83|2734.13|2743.5|2735.8|2741.59|2733.89|30
1651791250000|2022-05-05 22:54:10|2741.6|2733.9|2740.69|2732.99|2741.6|2733.9|2739.24|2731.54|36
1651791260000|2022-05-05 22:54:20|2741|2733.3|2740.36|2732.66|2741.61|2733.91|2739.59|2731.89|37
1651791270000|2022-05-05 22:54:30|2740.37|2732.67|2739.98|2732.28|2740.99|2733.29|2739.97|2732.27|36
1651791280000|2022-05-05 22:54:40|2739.95|2732.25|2740.84|2733.14|2740.88|2733.18|2739.68|2731.98|32
1651791290000|2022-05-05 22:54:50|2740.91|2733.21|2740.51|2732.81|2740.91|2733.21|2739.83|2732.13|25
1651791300000|2022-05-05 22:55:00|2740.44|2732.74|2739.23|2731.53|2740.5|2732.8|2739.14|2731.44|38
1651791310000|2022-05-05 22:55:10|2739.15|2731.45|2740.34|2732.64|2740.47|2732.77|2739.02|2731.32|30
1651791320000|2022-05-05 22:55:20|2740.26|2732.56|2740.05|2732.35|2740.36|2732.66|2739.45|2731.75|34
1651791330000|2022-05-05 22:55:30|2740.08|2732.38|2740.28|2732.58|2740.55|2732.85|2739.91|2732.21|34
1651791340000|2022-05-05 22:55:40|2740.59|2732.89|2740.4|2732.7|2740.59|2732.89|2740.03|2732.33|29
1651791350000|2022-05-05 22:55:50|2740.47|2732.77|2740.54|2732.84|2740.54|2732.84|2740.34|2732.64|22
1651791360000|2022-05-05 22:56:00|2740.46|2732.76|2740.26|2732.56|2740.46|2732.76|2739.72|2732.02|32
1651791370000|2022-05-05 22:56:10|2740.21|2732.51|2739.96|2732.26|2740.41|2732.71|2739.93|2732.23|31
1651791380000|2022-05-05 22:56:20|2740.07|2732.37|2739.4|2731.7|2740.19|2732.49|2739.4|2731.7|33
1651791390000|2022-05-05 22:56:30|2739.74|2732.04|2739.5|2731.8|2739.84|2732.14|2739.5|2731.8|28
1651791400000|2022-05-05 22:56:40|2739.51|2731.81|2740.55|2732.85|2740.56|2732.86|2739.51|2731.81|29
1651791410000|2022-05-05 22:56:50|2740.36|2732.66|2740.64|2732.94|2740.64|2732.94|2740.21|2732.51|19
1651791420000|2022-05-05 22:57:00|2740.69|2732.99|2740.25|2732.55|2740.7|2733|2740.25|2732.55|30
1651791430000|2022-05-05 22:57:10|2740.56|2732.86|2740.56|2732.86|2740.83|2733.13|2740.39|2732.69|27
1651791440000|2022-05-05 22:57:20|2740.52|2732.82|2740.17|2732.47|2740.85|2733.15|2740.13|2732.43|27
1651791450000|2022-05-05 22:57:30|2740.13|2732.43|2739.91|2732.21|2740.13|2732.43|2739.77|2732.07|18
1651791460000|2022-05-05 22:57:40|2739.95|2732.25|2740.03|2732.33|2740.09|2732.39|2739.8|2732.1|25
1651791470000|2022-05-05 22:57:50|2740.04|2732.34|2740.2|2732.5|2740.2|2732.5|2740|2732.3|18
1651791480000|2022-05-05 22:58:00|2740.18|2732.48|2740.57|2732.87|2740.57|2732.87|2740.18|2732.48|20
1651791490000|2022-05-05 22:58:10|2740.55|2732.85|2740.75|2733.05|2740.75|2733.05|2740.24|2732.54|23
1651791500000|2022-05-05 22:58:20|2740.28|2732.58|2739.67|2731.97|2740.53|2732.83|2739.27|2731.57|34
1651791510000|2022-05-05 22:58:30|2739.71|2732.01|2739.83|2732.13|2739.95|2732.25|2739.34|2731.64|37
1651791520000|2022-05-05 22:58:40|2739.85|2732.15|2740.25|2732.55|2740.25|2732.55|2739.62|2731.92|26
1651791530000|2022-05-05 22:58:50|2740.04|2732.34|2739.09|2731.39|2740.34|2732.64|2738.97|2731.27|32
1651791540000|2022-05-05 22:59:00|2739.18|2731.48|2738.38|2730.68|2739.18|2731.48|2738.38|2730.68|30
1651791550000|2022-05-05 22:59:10|2738.14|2730.44|2737.32|2729.62|2738.54|2730.84|2737.19|2729.49|31
1651791560000|2022-05-05 22:59:20|2737.68|2729.98|2738.22|2730.52|2738.3|2730.6|2737.11|2729.41|36
1651791570000|2022-05-05 22:59:30|2738.25|2730.55|2739.79|2732.09|2740.17|2732.47|2738.25|2730.55|34
1651791580000|2022-05-05 22:59:40|2739.94|2732.24|2740.22|2732.52|2740.67|2732.97|2739.9|2732.2|35
1651791590000|2022-05-05 22:59:50|2740.17|2732.47|2740.23|2732.53|2740.35|2732.65|2739.99|2732.29|30
1651791600000|2022-05-05 23:00:00|2740.36|2732.66|2740.84|2733.14|2740.84|2733.14|2739.7|2732|36
1651791610000|2022-05-05 23:00:10|2740.85|2733.15|2740.6|2732.9|2740.85|2733.15|2740.24|2732.54|31
1651791620000|2022-05-05 23:00:20|2740.58|2732.88|2740.73|2733.03|2741.15|2733.45|2740.45|2732.75|29
1651791630000|2022-05-05 23:00:30|2740.76|2733.06|2740.78|2733.08|2740.85|2733.15|2740.62|2732.92|29
1651791640000|2022-05-05 23:00:40|2740.74|2733.04|2740.97|2733.27|2740.98|2733.28|2740.59|2732.89|31
1651791650000|2022-05-05 23:00:50|2740.95|2733.25|2740.88|2733.18|2740.98|2733.28|2740.32|2732.62|26
1651791660000|2022-05-05 23:01:00|2740.86|2733.16|2741.11|2733.41|2741.11|2733.41|2740.66|2732.96|27
1651791670000|2022-05-05 23:01:10|2740.4|2732.7|2738.59|2730.89|2740.4|2732.7|2738.42|2730.72|33
1651791680000|2022-05-05 23:01:20|2739.03|2731.33|2739.27|2731.57|2739.44|2731.74|2738.48|2730.78|31
1651791690000|2022-05-05 23:01:30|2739.26|2731.56|2740.17|2732.47|2740.17|2732.47|2738.78|2731.08|33
1651791700000|2022-05-05 23:01:40|2740.3|2732.6|2742.12|2734.42|2742.36|2734.66|2740.17|2732.47|33
1651791710000|2022-05-05 23:01:50|2742.22|2734.52|2742.36|2734.66|2742.76|2735.06|2742.15|2734.45|37
1651791720000|2022-05-05 23:02:00|2742.45|2734.75|2742.79|2735.09|2742.82|2735.12|2742.39|2734.69|26
1651791730000|2022-05-05 23:02:10|2742.7|2735|2743.33|2735.63|2744.2|2736.5|2742.6|2734.9|35
1651791740000|2022-05-05 23:02:20|2743.4|2735.7|2743.3|2735.6|2743.4|2735.7|2743.22|2735.52|28
1651791750000|2022-05-05 23:02:30|2743.27|2735.57|2743.6|2735.9|2743.67|2735.97|2742.85|2735.15|29
1651791760000|2022-05-05 23:02:40|2743.58|2735.88|2743.01|2735.31|2743.76|2736.06|2742.49|2734.79|32
1651791770000|2022-05-05 23:02:50|2743.07|2735.37|2744.98|2737.28|2745.11|2737.41|2743.07|2735.37|30
1651791780000|2022-05-05 23:03:00|2745.09|2737.39|2744.93|2737.23|2745.09|2737.39|2744.84|2737.14|18
1651791790000|2022-05-05 23:03:10|2744.95|2737.25|2744.69|2736.99|2745.26|2737.56|2744.23|2736.53|30
1651791800000|2022-05-05 23:03:20|2744.63|2736.93|2744.66|2736.96|2744.78|2737.08|2744.47|2736.77|16
1651791810000|2022-05-05 23:03:30|2744.67|2736.97|2744.49|2736.79|2744.69|2736.99|2744.43|2736.73|29
1651791820000|2022-05-05 23:03:40|2744.62|2736.92|2744.55|2736.85|2744.72|2737.02|2744.24|2736.54|29
1651791830000|2022-05-05 23:03:50|2744.81|2737.11|2744.66|2736.96|2744.81|2737.11|2744.4|2736.7|29
1651791840000|2022-05-05 23:04:00|2744.59|2736.89|2744.45|2736.75|2744.59|2736.89|2744.1|2736.4|22
1651791850000|2022-05-05 23:04:10|2744.43|2736.73|2744.49|2736.79|2744.49|2736.79|2743.94|2736.24|26
1651791860000|2022-05-05 23:04:20|2744.5|2736.8|2744.68|2736.98|2745.02|2737.32|2744.32|2736.62|27
1651791870000|2022-05-05 23:04:30|2744.72|2737.02|2744.44|2736.74|2744.72|2737.02|2743.96|2736.26|21
1651791880000|2022-05-05 23:04:40|2744.22|2736.52|2744.08|2736.38|2744.34|2736.64|2743.97|2736.27|24
1651791890000|2022-05-05 23:04:50|2744.09|2736.39|2743.15|2735.45|2744.09|2736.39|2742.69|2734.99|31
1651791900000|2022-05-05 23:05:00|2743.16|2735.46|2743.2|2735.5|2743.5|2735.8|2743.11|2735.41|27
1651791910000|2022-05-05 23:05:10|2743.22|2735.52|2743.45|2735.75|2743.45|2735.75|2743.21|2735.51|19
1651791920000|2022-05-05 23:05:20|2743.39|2735.69|2743.37|2735.67|2743.4|2735.7|2743.3|2735.6|14
1651791930000|2022-05-05 23:05:30|2743.4|2735.7|2743.78|2736.08|2743.78|2736.08|2743.4|2735.7|23
1651791940000|2022-05-05 23:05:40|2743.68|2735.98|2742.83|2735.13|2743.73|2736.03|2742.82|2735.12|29
1651791950000|2022-05-05 23:05:50|2742.31|2734.61|2742.36|2734.66|2742.91|2735.21|2742.2|2734.5|34
1651791960000|2022-05-05 23:06:00|2742.55|2734.85|2742.76|2735.06|2743.17|2735.47|2742.11|2734.41|28
1651791970000|2022-05-05 23:06:10|2743.01|2735.31|2743.75|2736.05|2743.76|2736.06|2743.01|2735.31|29
1651791980000|2022-05-05 23:06:20|2743.76|2736.06|2743.7|2736|2743.88|2736.18|2743.64|2735.94|23
1651791990000|2022-05-05 23:06:30|2743.72|2736.02|2743.66|2735.96|2743.76|2736.06|2743.35|2735.65|25
1651792000000|2022-05-05 23:06:40|2743.54|2735.84|2743.67|2735.97|2743.69|2735.99|2743.45|2735.75|22
1651792010000|2022-05-05 23:06:50|2743.59|2735.89|2743.78|2736.08|2743.78|2736.08|2743.59|2735.89|6
1651792020000|2022-05-05 23:07:00|2743.67|2735.97|2742.93|2735.23|2743.67|2735.97|2742.77|2735.07|18
1651792030000|2022-05-05 23:07:10|2742.85|2735.15|2743.15|2735.45|2743.21|2735.51|2742.51|2734.81|20
1651792040000|2022-05-05 23:07:20|2743.17|2735.47|2744.11|2736.41|2744.11|2736.41|2743.16|2735.46|13
1651792050000|2022-05-05 23:07:30|2744.34|2736.64|2745.58|2737.88|2745.58|2737.88|2744.3|2736.6|20
1651792060000|2022-05-05 23:07:40|2745.6|2737.9|2745.38|2737.68|2745.94|2738.24|2744.72|2737.02|29
1651792070000|2022-05-05 23:07:50|2745.39|2737.69|2745.6|2737.9|2746.19|2738.49|2745.23|2737.53|27
1651792080000|2022-05-05 23:08:00|2745.39|2737.69|2745.88|2738.18|2746.29|2738.59|2745.39|2737.69|17
1651792090000|2022-05-05 23:08:10|2746.31|2738.61|2748.6|2740.9|2748.84|2741.14|2746.23|2738.53|26
1651792100000|2022-05-05 23:08:20|2748.83|2741.13|2748.57|2740.87|2748.84|2741.14|2748.52|2740.82|27
1651792110000|2022-05-05 23:08:30|2748.6|2740.9|2748.08|2740.38|2748.66|2740.96|2747.9|2740.2|28
1651792120000|2022-05-05 23:08:40|2748.1|2740.4|2748.57|2740.87|2748.76|2741.06|2748.1|2740.4|25
1651792130000|2022-05-05 23:08:50|2748.69|2740.99|2748.72|2741.02|2748.72|2741.02|2748.41|2740.71|25
1651792140000|2022-05-05 23:09:00|2748.74|2741.04|2749.1|2741.4|2749.8|2742.1|2748.45|2740.75|39
1651792150000|2022-05-05 23:09:10|2749.07|2741.37|2750.85|2743.15|2750.85|2743.15|2748.8|2741.1|35
1651792160000|2022-05-05 23:09:20|2750.87|2743.17|2751.98|2744.28|2751.99|2744.29|2750.87|2743.17|35
1651792170000|2022-05-05 23:09:30|2751.97|2744.27|2751.89|2744.19|2751.98|2744.28|2751.76|2744.06|37
1651792180000|2022-05-05 23:09:40|2751.91|2744.21|2752.32|2744.62|2752.4|2744.7|2751.85|2744.15|29
1651792190000|2022-05-05 23:09:50|2752.37|2744.67|2752.66|2744.96|2752.66|2744.96|2752.3|2744.6|24
1651792200000|2022-05-05 23:10:00|2752.64|2744.94|2753.74|2746.04|2753.74|2746.04|2751.21|2743.51|33
1651792210000|2022-05-05 23:10:10|2753.7|2746|2752.7|2745|2753.72|2746.02|2752.69|2744.99|29
1651792220000|2022-05-05 23:10:20|2752.67|2744.97|2751.43|2743.73|2752.82|2745.12|2751.37|2743.67|35
1651792230000|2022-05-05 23:10:30|2751.56|2743.86|2750.43|2742.73|2751.66|2743.96|2750.14|2742.44|32
1651792240000|2022-05-05 23:10:40|2750.41|2742.71|2749.25|2741.55|2750.95|2743.25|2749.13|2741.43|33
1651792250000|2022-05-05 23:10:50|2749.35|2741.65|2748.46|2740.76|2749.35|2741.65|2748.2|2740.5|30
1651792260000|2022-05-05 23:11:00|2747.43|2739.73|2746.26|2738.56|2747.43|2739.73|2746.02|2738.32|30
1651792270000|2022-05-05 23:11:10|2746.46|2738.76|2746.76|2739.06|2746.76|2739.06|2746.44|2738.74|27
1651792280000|2022-05-05 23:11:20|2746.74|2739.04|2746.65|2738.95|2746.84|2739.14|2746.48|2738.78|19
1651792290000|2022-05-05 23:11:30|2746.26|2738.56|2746.21|2738.51|2746.3|2738.6|2746.17|2738.47|21
1651792300000|2022-05-05 23:11:40|2746.31|2738.61|2746.32|2738.62|2746.59|2738.89|2746.18|2738.48|27
1651792310000|2022-05-05 23:11:50|2746.5|2738.8|2746.4|2738.7|2746.63|2738.93|2746.21|2738.51|24
1651792320000|2022-05-05 23:12:00|2746.38|2738.68|2746.28|2738.58|2746.44|2738.74|2746.22|2738.52|19
1651792330000|2022-05-05 23:12:10|2746.44|2738.74|2746.21|2738.51|2746.44|2738.74|2746.21|2738.51|14
1651792340000|2022-05-05 23:12:20|2746.4|2738.7|2746.17|2738.47|2746.4|2738.7|2745.58|2737.88|27
1651792350000|2022-05-05 23:12:30|2745.88|2738.18|2745.95|2738.25|2746.29|2738.59|2745.88|2738.18|23
1651792360000|2022-05-05 23:12:40|2746.17|2738.47|2746.01|2738.31|2746.35|2738.65|2745.88|2738.18|18
1651792370000|2022-05-05 23:12:50|2746.02|2738.32|2746.32|2738.62|2746.38|2738.68|2745.95|2738.25|14
1651792380000|2022-05-05 23:13:00|2746.34|2738.64|2745.17|2737.47|2746.37|2738.67|2744.86|2737.16|26
1651792390000|2022-05-05 23:13:10|2745|2737.3|2744.81|2737.11|2745|2737.3|2744.57|2736.87|9
1651792400000|2022-05-05 23:13:20|2744.79|2737.09|2746.11|2738.41|2746.16|2738.46|2744.79|2737.09|23
1651792410000|2022-05-05 23:13:30|2746.1|2738.4|2746.23|2738.53|2746.55|2738.85|2745.91|2738.21|27
1651792420000|2022-05-05 23:13:40|2746.29|2738.59|2745.31|2737.61|2746.63|2738.93|2745.23|2737.53|25
1651792430000|2022-05-05 23:13:50|2745.27|2737.57|2746.14|2738.44|2746.14|2738.44|2745.27|2737.57|26
1651792440000|2022-05-05 23:14:00|2746.23|2738.53|2744.79|2737.09|2746.47|2738.77|2744.79|2737.09|35
1651792450000|2022-05-05 23:14:10|2744.8|2737.1|2744.78|2737.08|2745.23|2737.53|2744.78|2737.08|21
1651792460000|2022-05-05 23:14:20|2745.02|2737.32|2745.44|2737.74|2745.68|2737.98|2744.73|2737.03|33
1651792470000|2022-05-05 23:14:30|2745.39|2737.69|2752.4|2744.7|2753.76|2746.06|2745.39|2737.69|38
1651792480000|2022-05-05 23:14:40|2752.93|2745.23|2754.1|2746.4|2755.18|2747.48|2752.93|2745.23|40
1651792490000|2022-05-05 23:14:50|2753.73|2746.03|2752.81|2745.11|2753.75|2746.05|2752.8|2745.1|37
1651792500000|2022-05-05 23:15:00|2752.8|2745.1|2753.72|2746.02|2754.31|2746.61|2752.57|2744.87|37
1651792510000|2022-05-05 23:15:10|2753.59|2745.89|2755.8|2748.1|2756.5|2748.8|2753.56|2745.86|37
1651792520000|2022-05-05 23:15:20|2756.35|2748.65|2755.2|2747.5|2756.6|2748.9|2755|2747.3|29
1651792530000|2022-05-05 23:15:30|2755.19|2747.49|2753.84|2746.14|2755.2|2747.5|2753.59|2745.89|39
1651792540000|2022-05-05 23:15:40|2753.87|2746.17|2753.53|2745.83|2753.87|2746.17|2752.85|2745.15|36
1651792550000|2022-05-05 23:15:50|2753.36|2745.66|2753.36|2745.66|2754.06|2746.36|2752.52|2744.82|30
1651792560000|2022-05-05 23:16:00|2753.23|2745.53|2751.74|2744.04|2753.23|2745.53|2751.29|2743.59|37
1651792570000|2022-05-05 23:16:10|2751.79|2744.09|2754.3|2746.6|2754.3|2746.6|2751.73|2744.03|35
1651792580000|2022-05-05 23:16:20|2754.66|2746.96|2753.78|2746.08|2754.66|2746.96|2753.6|2745.9|35
1651792590000|2022-05-05 23:16:30|2753.77|2746.07|2753.88|2746.18|2754.31|2746.61|2753.69|2745.99|36
1651792600000|2022-05-05 23:16:40|2754.11|2746.41|2754.22|2746.52|2754.53|2746.83|2753.88|2746.18|31
1651792610000|2022-05-05 23:16:50|2754.29|2746.59|2753.75|2746.05|2754.29|2746.59|2753.5|2745.8|32
1651792620000|2022-05-05 23:17:00|2753.6|2745.9|2754.36|2746.66|2754.45|2746.75|2753.6|2745.9|32
1651792630000|2022-05-05 23:17:10|2754.45|2746.75|2754.96|2747.26|2754.96|2747.26|2754.14|2746.44|34
1651792640000|2022-05-05 23:17:20|2755.36|2747.66|2754.61|2746.91|2755.36|2747.66|2754.1|2746.4|36
1651792650000|2022-05-05 23:17:30|2754.62|2746.92|2753.82|2746.12|2755.06|2747.36|2753.82|2746.12|32
1651792660000|2022-05-05 23:17:40|2754.28|2746.58|2753.85|2746.15|2754.44|2746.74|2753.85|2746.15|13
1651792670000|2022-05-05 23:17:50|2753.76|2746.06|2753.84|2746.14|2753.84|2746.14|2753.76|2746.06|2
1651792680000|2022-05-05 23:18:00|2753.75|2746.05|2753.85|2746.15|2753.85|2746.15|2753.66|2745.96|4
1651792690000|2022-05-05 23:18:10|2753.82|2746.12|2753.93|2746.23|2753.93|2746.23|2753.74|2746.04|11
1651792700000|2022-05-05 23:18:20|2753.92|2746.22|2752.14|2744.44|2753.92|2746.22|2751.94|2744.24|32
1651792710000|2022-05-05 23:18:30|2752.2|2744.5|2751.35|2743.65|2752.24|2744.54|2751.35|2743.65|30
1651792720000|2022-05-05 23:18:40|2751.58|2743.88|2751.57|2743.87|2751.76|2744.06|2751.27|2743.57|37
1651792730000|2022-05-05 23:18:50|2751.61|2743.91|2751.08|2743.38|2751.65|2743.95|2751.08|2743.38|25
1651792740000|2022-05-05 23:19:00|2751.18|2743.48|2751.07|2743.37|2751.43|2743.73|2750.93|2743.23|37
1651792750000|2022-05-05 23:19:10|2751.1|2743.4|2749.59|2741.89|2751.1|2743.4|2749.11|2741.41|35
1651792760000|2022-05-05 23:19:20|2749.64|2741.94|2749.66|2741.96|2749.85|2742.15|2749.53|2741.83|23
1651792770000|2022-05-05 23:19:30|2749.62|2741.92|2748.7|2741|2749.66|2741.96|2748.37|2740.67|34
1651792780000|2022-05-05 23:19:40|2748.69|2740.99|2748.66|2740.96|2748.89|2741.19|2748.6|2740.9|32
1651792790000|2022-05-05 23:19:50|2748.65|2740.95|2747.67|2739.97|2748.78|2741.08|2747.6|2739.9|19
1651792800000|2022-05-05 23:20:00|2747.64|2739.94|2747.17|2739.47|2747.88|2740.18|2747.08|2739.38|34
1651792810000|2022-05-05 23:20:10|2747.14|2739.44|2745.11|2737.41|2747.23|2739.53|2745.11|2737.41|35
1651792820000|2022-05-05 23:20:20|2745.18|2737.48|2745.02|2737.32|2745.18|2737.48|2744.73|2737.03|28
1651792830000|2022-05-05 23:20:30|2745.1|2737.4|2744.06|2736.36|2745.35|2737.65|2744.06|2736.36|28
1651792840000|2022-05-05 23:20:40|2744.32|2736.62|2745.2|2737.5|2745.21|2737.51|2744.32|2736.62|29
1651792850000|2022-05-05 23:20:50|2745.21|2737.51|2744.78|2737.08|2745.46|2737.76|2743.92|2736.22|29
1651792860000|2022-05-05 23:21:00|2744.79|2737.09|2744.42|2736.72|2744.79|2737.09|2744.42|2736.72|13
1651792870000|2022-05-05 23:21:10|2744.21|2736.51|2744.9|2737.2|2744.9|2737.2|2744.21|2736.51|18
1651792880000|2022-05-05 23:21:20|2744.86|2737.16|2745|2737.3|2745.07|2737.37|2744.6|2736.9|31
1651792890000|2022-05-05 23:21:30|2745.02|2737.32|2745.17|2737.47|2745.25|2737.55|2745.02|2737.32|25
1651792900000|2022-05-05 23:21:40|2745.16|2737.46|2745.54|2737.84|2745.92|2738.22|2745.16|2737.46|31
1651792910000|2022-05-05 23:21:50|2745.53|2737.83|2745.44|2737.74|2745.59|2737.89|2745.37|2737.67|24
1651792920000|2022-05-05 23:22:00|2745.53|2737.83|2744.8|2737.1|2745.59|2737.89|2744.8|2737.1|20
1651792930000|2022-05-05 23:22:10|2744.81|2737.11|2744.58|2736.88|2744.98|2737.28|2744.52|2736.82|29
1651792940000|2022-05-05 23:22:20|2744.6|2736.9|2744.6|2736.9|2744.78|2737.08|2744.17|2736.47|35
1651792950000|2022-05-05 23:22:30|2744.58|2736.88|2745.2|2737.5|2745.23|2737.53|2744.58|2736.88|25
1651792960000|2022-05-05 23:22:40|2745.19|2737.49|2745.29|2737.59|2745.29|2737.59|2745.19|2737.49|14
1651792970000|2022-05-05 23:22:50|2745.24|2737.54|2745.29|2737.59|2745.54|2737.84|2745.24|2737.54|17
1651792980000|2022-05-05 23:23:00|2745.3|2737.6|2745.36|2737.66|2745.36|2737.66|2745.3|2737.6|23
1651792990000|2022-05-05 23:23:10|2745.37|2737.67|2745.34|2737.64|2745.42|2737.72|2745.22|2737.52|18
1651793000000|2022-05-05 23:23:20|2745.32|2737.62|2745.39|2737.69|2745.4|2737.7|2745.31|2737.61|19
1651793010000|2022-05-05 23:23:30|2745.38|2737.68|2746.09|2738.39|2746.13|2738.43|2745.32|2737.62|30
1651793020000|2022-05-05 23:23:40|2746.1|2738.4|2746.35|2738.65|2746.58|2738.88|2745.95|2738.25|21
1651793030000|2022-05-05 23:23:50|2746.32|2738.62|2747.43|2739.73|2747.43|2739.73|2746.03|2738.33|34
1651793040000|2022-05-05 23:24:00|2747.53|2739.83|2748.66|2740.96|2748.92|2741.22|2747.53|2739.83|32
1651793050000|2022-05-05 23:24:10|2748.67|2740.97|2748.83|2741.13|2749.34|2741.64|2748.67|2740.97|33
1651793060000|2022-05-05 23:24:20|2748.82|2741.12|2749.23|2741.53|2749.29|2741.59|2748.35|2740.65|32
1651793070000|2022-05-05 23:24:30|2748.96|2741.26|2749.88|2742.18|2750.04|2742.34|2748.91|2741.21|27
1651793080000|2022-05-05 23:24:40|2749.92|2742.22|2748.62|2740.92|2749.93|2742.23|2748.57|2740.87|31
1651793090000|2022-05-05 23:24:50|2748.63|2740.93|2748.52|2740.82|2748.65|2740.95|2748.51|2740.81|22
1651793100000|2022-05-05 23:25:00|2748.53|2740.83|2746.86|2739.16|2748.53|2740.83|2746.86|2739.16|33
1651793110000|2022-05-05 23:25:10|2746.8|2739.1|2746.9|2739.2|2747.33|2739.63|2746.72|2739.02|29
1651793120000|2022-05-05 23:25:20|2746.87|2739.17|2746.92|2739.22|2747.08|2739.38|2746.87|2739.17|19
1651793130000|2022-05-05 23:25:30|2747.38|2739.68|2747.74|2740.04|2747.74|2740.04|2747.04|2739.34|23
1651793140000|2022-05-05 23:25:40|2747.8|2740.1|2748.12|2740.42|2748.48|2740.78|2747.73|2740.03|29
1651793150000|2022-05-05 23:25:50|2748.42|2740.72|2750.05|2742.35|2750.05|2742.35|2748.12|2740.42|29
1651793160000|2022-05-05 23:26:00|2750.08|2742.38|2750.33|2742.63|2750.73|2743.03|2750|2742.3|28
1651793170000|2022-05-05 23:26:10|2750.32|2742.62|2750.71|2743.01|2750.71|2743.01|2750.3|2742.6|21
1651793180000|2022-05-05 23:26:20|2750.76|2743.06|2750.77|2743.07|2751.11|2743.41|2750.15|2742.45|23
1651793190000|2022-05-05 23:26:30|2750.72|2743.02|2750.41|2742.71|2750.72|2743.02|2749.84|2742.14|33
1651793200000|2022-05-05 23:26:40|2750.42|2742.72|2750.36|2742.66|2750.43|2742.73|2750.3|2742.6|23
1651793210000|2022-05-05 23:26:50|2750.3|2742.6|2750.34|2742.64|2750.36|2742.66|2750.1|2742.4|12
1651793220000|2022-05-05 23:27:00|2750.31|2742.61|2749.24|2741.54|2750.36|2742.66|2749.23|2741.53|29
1651793230000|2022-05-05 23:27:10|2749.29|2741.59|2750.17|2742.47|2750.24|2742.54|2748.97|2741.27|31
1651793240000|2022-05-05 23:27:20|2750.19|2742.49|2750.57|2742.87|2750.62|2742.92|2750.18|2742.48|32
1651793250000|2022-05-05 23:27:30|2750.6|2742.9|2750.39|2742.69|2750.74|2743.04|2750.38|2742.68|29
1651793260000|2022-05-05 23:27:40|2750.4|2742.7|2750.45|2742.75|2750.71|2743.01|2750.4|2742.7|28
1651793270000|2022-05-05 23:27:50|2750.5|2742.8|2750.43|2742.73|2750.54|2742.84|2750.31|2742.61|28
1651793280000|2022-05-05 23:28:00|2750.42|2742.72|2750.45|2742.75|2750.47|2742.77|2750.36|2742.66|20
1651793290000|2022-05-05 23:28:10|2750.46|2742.76|2749.77|2742.07|2750.5|2742.8|2749.77|2742.07|24
1651793300000|2022-05-05 23:28:20|2749.75|2742.05|2749.45|2741.75|2749.97|2742.27|2749.34|2741.64|29
1651793310000|2022-05-05 23:28:30|2749.53|2741.83|2749.41|2741.71|2749.53|2741.83|2749.4|2741.7|25
1651793320000|2022-05-05 23:28:40|2749.29|2741.59|2749.54|2741.84|2749.77|2742.07|2748.98|2741.28|28
1651793330000|2022-05-05 23:28:50|2749.58|2741.88|2749.74|2742.04|2749.78|2742.08|2749.45|2741.75|33
1651793340000|2022-05-05 23:29:00|2749.78|2742.08|2750.22|2742.52|2750.3|2742.6|2749.78|2742.08|36
1651793350000|2022-05-05 23:29:10|2750.23|2742.53|2750.42|2742.72|2750.47|2742.77|2750.06|2742.36|32
1651793360000|2022-05-05 23:29:20|2750.21|2742.51|2750.89|2743.19|2750.89|2743.19|2750.21|2742.51|16
1651793370000|2022-05-05 23:29:30|2750.83|2743.13|2750.44|2742.74|2750.93|2743.23|2750.44|2742.74|20
1651793380000|2022-05-05 23:29:40|2750.46|2742.76|2749.7|2742|2750.49|2742.79|2749.69|2741.99|28
1651793390000|2022-05-05 23:29:50|2749.69|2741.99|2749.76|2742.06|2750.11|2742.41|2749.69|2741.99|25
1651793400000|2022-05-05 23:30:00|2749.8|2742.1|2749.44|2741.74|2749.8|2742.1|2749.43|2741.73|14
1651793410000|2022-05-05 23:30:10|2749.43|2741.73|2748.67|2740.97|2749.54|2741.84|2748.65|2740.95|34
1651793420000|2022-05-05 23:30:20|2748.79|2741.09|2747.06|2739.36|2748.79|2741.09|2746.85|2739.15|33
1651793430000|2022-05-05 23:30:30|2747.07|2739.37|2747.56|2739.86|2747.89|2740.19|2746.92|2739.22|35
1651793440000|2022-05-05 23:30:40|2747.54|2739.84|2749.29|2741.59|2749.51|2741.81|2747.54|2739.84|31
1651793450000|2022-05-05 23:30:50|2749.51|2741.81|2749.44|2741.74|2749.98|2742.28|2748.88|2741.18|27
1651793460000|2022-05-05 23:31:00|2749.47|2741.77|2749.96|2742.26|2750.14|2742.44|2749.31|2741.61|34
1651793470000|2022-05-05 23:31:10|2749.8|2742.1|2750.65|2742.95|2750.65|2742.95|2749.65|2741.95|24
1651793480000|2022-05-05 23:31:20|2750.64|2742.94|2751.03|2743.33|2751.03|2743.33|2750.64|2742.94|15
1651793490000|2022-05-05 23:31:30|2751.08|2743.38|2751.41|2743.71|2751.43|2743.73|2751.05|2743.35|30
1651793500000|2022-05-05 23:31:40|2751.43|2743.73|2751.38|2743.68|2751.43|2743.73|2751.21|2743.51|31
1651793510000|2022-05-05 23:31:50|2751.26|2743.56|2750.83|2743.13|2751.32|2743.62|2750.4|2742.7|29
1651793520000|2022-05-05 23:32:00|2750.85|2743.15|2752.18|2744.48|2752.56|2744.86|2750.85|2743.15|34
1651793530000|2022-05-05 23:32:10|2752.41|2744.71|2751.88|2744.18|2752.55|2744.85|2751.88|2744.18|31
1651793540000|2022-05-05 23:32:20|2751.85|2744.15|2751.5|2743.8|2751.85|2744.15|2751.27|2743.57|31
1651793550000|2022-05-05 23:32:30|2751.42|2743.72|2751.57|2743.87|2751.97|2744.27|2751.41|2743.71|35
1651793560000|2022-05-05 23:32:40|2751.51|2743.81|2751.65|2743.95|2751.86|2744.16|2751.22|2743.52|26
1651793570000|2022-05-05 23:32:50|2751.82|2744.12|2751.88|2744.18|2751.9|2744.2|2751.48|2743.78|32
1651793580000|2022-05-05 23:33:00|2751.79|2744.09|2752.46|2744.76|2752.46|2744.76|2751.73|2744.03|32
1651793590000|2022-05-05 23:33:10|2752.35|2744.65|2752.5|2744.8|2752.56|2744.86|2752.15|2744.45|30
1651793600000|2022-05-05 23:33:20|2752.59|2744.89|2753|2745.3|2753.11|2745.41|2752.59|2744.89|29
1651793610000|2022-05-05 23:33:30|2752.72|2745.02|2752.66|2744.96|2753.13|2745.43|2752.62|2744.92|27
1651793620000|2022-05-05 23:33:40|2752.67|2744.97|2752.1|2744.4|2753.11|2745.41|2752.01|2744.31|36
1651793630000|2022-05-05 23:33:50|2752.02|2744.32|2752.03|2744.33|2752.34|2744.64|2751.65|2743.95|29
1651793640000|2022-05-05 23:34:00|2752.01|2744.31|2751.48|2743.78|2752.03|2744.33|2751.48|2743.78|18
1651793650000|2022-05-05 23:34:10|2751.49|2743.79|2751.49|2743.79|2751.49|2743.79|2751.45|2743.75|3
1651793660000|2022-05-05 23:34:20|2751.46|2743.76|2750.58|2742.88|2751.49|2743.79|2750.54|2742.84|29
1651793670000|2022-05-05 23:34:30|2750.59|2742.89|2749.79|2742.09|2750.72|2743.02|2749.46|2741.76|29
1651793680000|2022-05-05 23:34:40|2749.45|2741.75|2750|2742.3|2750.1|2742.4|2749.43|2741.73|28
1651793690000|2022-05-05 23:34:50|2750.04|2742.34|2750.08|2742.38|2750.38|2742.68|2749.98|2742.28|28
1651793700000|2022-05-05 23:35:00|2750.09|2742.39|2749.75|2742.05|2750.09|2742.39|2749.09|2741.39|29
1651793710000|2022-05-05 23:35:10|2749.3|2741.6|2749.4|2741.7|2749.55|2741.85|2749.15|2741.45|28
1651793720000|2022-05-05 23:35:20|2749.41|2741.71|2748.95|2741.25|2749.41|2741.71|2748.68|2740.98|29
1651793730000|2022-05-05 23:35:30|2748.97|2741.27|2748.76|2741.06|2748.97|2741.27|2748.35|2740.65|30
1651793740000|2022-05-05 23:35:40|2748.74|2741.04|2748.77|2741.07|2748.83|2741.13|2748.38|2740.68|31
1651793750000|2022-05-05 23:35:50|2748.75|2741.05|2748.82|2741.12|2748.86|2741.16|2748.7|2741|20
1651793760000|2022-05-05 23:36:00|2748.81|2741.11|2748.69|2740.99|2748.86|2741.16|2748.58|2740.88|31
1651793770000|2022-05-05 23:36:10|2748.68|2740.98|2750.33|2742.63|2750.33|2742.63|2748.57|2740.87|32
1651793780000|2022-05-05 23:36:20|2750.36|2742.66|2750.53|2742.83|2750.6|2742.9|2750.34|2742.64|20
1651793790000|2022-05-05 23:36:30|2750.52|2742.82|2749.97|2742.27|2750.58|2742.88|2749.95|2742.25|24
1651793800000|2022-05-05 23:36:40|2749.95|2742.25|2749.71|2742.01|2750.23|2742.53|2749.59|2741.89|27
1651793810000|2022-05-05 23:36:50|2749.67|2741.97|2749.77|2742.07|2750.19|2742.49|2749.66|2741.96|21
1651793820000|2022-05-05 23:37:00|2750.15|2742.45|2750.56|2742.86|2750.56|2742.86|2749.67|2741.97|25
1651793830000|2022-05-05 23:37:10|2750.51|2742.81|2751.3|2743.6|2751.3|2743.6|2750.51|2742.81|35
1651793840000|2022-05-05 23:37:20|2751.1|2743.4|2751.01|2743.31|2751.26|2743.56|2750.91|2743.21|28
1651793850000|2022-05-05 23:37:30|2751.05|2743.35|2750.98|2743.28|2751.12|2743.42|2750.94|2743.24|27
1651793860000|2022-05-05 23:37:40|2750.96|2743.26|2751.24|2743.54|2751.29|2743.59|2750.96|2743.26|28
1651793870000|2022-05-05 23:37:50|2751.2|2743.5|2751.8|2744.1|2751.87|2744.17|2751.2|2743.5|22
1651793880000|2022-05-05 23:38:00|2751.73|2744.03|2751.94|2744.24|2752.01|2744.31|2751.69|2743.99|27
1651793890000|2022-05-05 23:38:10|2751.95|2744.25|2752.22|2744.52|2752.3|2744.6|2751.94|2744.24|23
1651793900000|2022-05-05 23:38:20|2752.53|2744.83|2751.74|2744.04|2752.67|2744.97|2751.28|2743.58|29
1651793910000|2022-05-05 23:38:30|2751.5|2743.8|2750.65|2742.95|2751.78|2744.08|2750.58|2742.88|29
1651793920000|2022-05-05 23:38:40|2750.63|2742.93|2750.37|2742.67|2750.84|2743.14|2749.78|2742.08|36
1651793930000|2022-05-05 23:38:50|2750.4|2742.7|2751.98|2744.28|2752.03|2744.33|2750.15|2742.45|34
1651793940000|2022-05-05 23:39:00|2752.19|2744.49|2751.68|2743.98|2752.19|2744.49|2751.02|2743.32|31
1651793950000|2022-05-05 23:39:10|2751.67|2743.97|2751.3|2743.6|2751.69|2743.99|2751.14|2743.44|26
1651793960000|2022-05-05 23:39:20|2751.28|2743.58|2751.28|2743.58|2751.34|2743.64|2751.25|2743.55|20
1651793970000|2022-05-05 23:39:30|2751.31|2743.61|2750.8|2743.1|2751.38|2743.68|2750.26|2742.56|28
1651793980000|2022-05-05 23:39:40|2750.81|2743.11|2751.28|2743.58|2751.31|2743.61|2750.74|2743.04|20
1651793990000|2022-05-05 23:39:50|2751.24|2743.54|2750.91|2743.21|2751.35|2743.65|2750.85|2743.15|28
1651794000000|2022-05-05 23:40:00|2750.89|2743.19|2749.21|2741.51|2750.93|2743.23|2749.06|2741.36|33
1651794010000|2022-05-05 23:40:10|2749.35|2741.65|2747.85|2740.15|2749.36|2741.66|2747.6|2739.9|37
1651794020000|2022-05-05 23:40:20|2747.93|2740.23|2747.57|2739.87|2748|2740.3|2747.56|2739.86|34
1651794030000|2022-05-05 23:40:30|2747.58|2739.88|2748.17|2740.47|2748.18|2740.48|2746.84|2739.14|35
1651794040000|2022-05-05 23:40:40|2748.2|2740.5|2748.38|2740.68|2748.76|2741.06|2747.98|2740.28|33
1651794050000|2022-05-05 23:40:50|2748.39|2740.69|2748.67|2740.97|2748.7|2741|2748.26|2740.56|33
1651794060000|2022-05-05 23:41:00|2748.47|2740.77|2749.54|2741.84|2749.64|2741.94|2748.47|2740.77|34
1651794070000|2022-05-05 23:41:10|2749.41|2741.71|2750.04|2742.34|2750.05|2742.35|2749.09|2741.39|30
1651794080000|2022-05-05 23:41:20|2750.22|2742.52|2750.06|2742.36|2750.35|2742.65|2750.01|2742.31|24
1651794090000|2022-05-05 23:41:30|2750.05|2742.35|2750.14|2742.44|2750.41|2742.71|2750.02|2742.32|24
1651794100000|2022-05-05 23:41:40|2750.09|2742.39|2750.08|2742.38|2750.35|2742.65|2750.08|2742.38|20
1651794110000|2022-05-05 23:41:50|2750.09|2742.39|2749.82|2742.12|2750.35|2742.65|2749.82|2742.12|11
1651794120000|2022-05-05 23:42:00|2749.75|2742.05|2750.41|2742.71|2750.41|2742.71|2749.63|2741.93|29
1651794130000|2022-05-05 23:42:10|2750.53|2742.83|2751.25|2743.55|2751.31|2743.61|2750.19|2742.49|33
1651794140000|2022-05-05 23:42:20|2751.24|2743.54|2750.45|2742.75|2751.3|2743.6|2750.45|2742.75|28
1651794150000|2022-05-05 23:42:30|2750.54|2742.84|2750.75|2743.05|2751.05|2743.35|2750.34|2742.64|24
1651794160000|2022-05-05 23:42:40|2750.74|2743.04|2750.81|2743.11|2751.13|2743.43|2750.63|2742.93|33
1651794170000|2022-05-05 23:42:50|2750.76|2743.06|2750.71|2743.01|2751.03|2743.33|2750.64|2742.94|31
1651794180000|2022-05-05 23:43:00|2750.69|2742.99|2750.8|2743.1|2750.91|2743.21|2750.49|2742.79|33
1651794190000|2022-05-05 23:43:10|2750.77|2743.07|2750.85|2743.15|2751.14|2743.44|2750.77|2743.07|25
1651794200000|2022-05-05 23:43:20|2751.05|2743.35|2750.81|2743.11|2751.05|2743.35|2750.58|2742.88|21
1651794210000|2022-05-05 23:43:30|2751.08|2743.38|2750.71|2743.01|2751.08|2743.38|2750.57|2742.87|31
1651794220000|2022-05-05 23:43:40|2750.73|2743.03|2750.91|2743.21|2751.07|2743.37|2750.66|2742.96|31
1651794230000|2022-05-05 23:43:50|2750.84|2743.14|2751.1|2743.4|2751.1|2743.4|2750.58|2742.88|37
1651794240000|2022-05-05 23:44:00|2751.19|2743.49|2751.18|2743.48|2751.25|2743.55|2750.79|2743.09|22
1651794250000|2022-05-05 23:44:10|2751.24|2743.54|2752.02|2744.32|2752.11|2744.41|2751.18|2743.48|26
1651794260000|2022-05-05 23:44:20|2752.14|2744.44|2752.13|2744.43|2752.21|2744.51|2751.86|2744.16|28
1651794270000|2022-05-05 23:44:30|2752.14|2744.44|2751.66|2743.96|2752.14|2744.44|2751.29|2743.59|22
1651794280000|2022-05-05 23:44:40|2751.52|2743.82|2751.59|2743.89|2751.59|2743.89|2751.4|2743.7|18
1651794290000|2022-05-05 23:44:50|2751.57|2743.87|2751.38|2743.68|2751.57|2743.87|2751.28|2743.58|18
1651794300000|2022-05-05 23:45:00|2751.48|2743.78|2751.47|2743.77|2751.93|2744.23|2751.37|2743.67|34
1651794310000|2022-05-05 23:45:10|2751.45|2743.75|2751.05|2743.35|2751.45|2743.75|2750.5|2742.8|34
1651794320000|2022-05-05 23:45:20|2751.04|2743.34|2750.09|2742.39|2751.23|2743.53|2749.71|2742.01|34
1651794330000|2022-05-05 23:45:30|2750.05|2742.35|2749.77|2742.07|2750.17|2742.47|2749.25|2741.55|31
1651794340000|2022-05-05 23:45:40|2749.78|2742.08|2750.22|2742.52|2750.23|2742.53|2749.35|2741.65|29
1651794350000|2022-05-05 23:45:50|2750.3|2742.6|2750.32|2742.62|2750.51|2742.81|2750.23|2742.53|28
1651794360000|2022-05-05 23:46:00|2750.34|2742.64|2749.16|2741.46|2750.34|2742.64|2749.16|2741.46|23
1651794370000|2022-05-05 23:46:10|2749.13|2741.43|2749.48|2741.78|2749.61|2741.91|2749.12|2741.42|30
1651794380000|2022-05-05 23:46:20|2749.51|2741.81|2748.9|2741.2|2749.59|2741.89|2748.87|2741.17|22
1651794390000|2022-05-05 23:46:30|2748.91|2741.21|2748.75|2741.05|2748.94|2741.24|2748.73|2741.03|15
1651794400000|2022-05-05 23:46:40|2748.64|2740.94|2748.84|2741.14|2748.88|2741.18|2748.59|2740.89|31
1651794410000|2022-05-05 23:46:50|2748.89|2741.19|2749.11|2741.41|2749.19|2741.49|2748.81|2741.11|29
1651794420000|2022-05-05 23:47:00|2749.09|2741.39|2750.51|2742.81|2750.51|2742.81|2749.07|2741.37|19
1651794430000|2022-05-05 23:47:10|2750.46|2742.76|2750.49|2742.79|2750.49|2742.79|2750.12|2742.42|17
1651794440000|2022-05-05 23:47:20|2750.45|2742.75|2751.33|2743.63|2751.33|2743.63|2750.45|2742.75|26
1651794450000|2022-05-05 23:47:30|2751.4|2743.7|2751.1|2743.4|2751.52|2743.82|2750.37|2742.67|32
1651794460000|2022-05-05 23:47:40|2751.01|2743.31|2751.97|2744.27|2751.97|2744.27|2751|2743.3|25
1651794470000|2022-05-05 23:47:50|2751.91|2744.21|2751.01|2743.31|2751.95|2744.25|2750.99|2743.29|29
1651794480000|2022-05-05 23:48:00|2751.05|2743.35|2752.1|2744.4|2752.1|2744.4|2750.53|2742.83|23
1651794490000|2022-05-05 23:48:10|2752.29|2744.59|2752.61|2744.91|2752.84|2745.14|2752.06|2744.36|29
1651794500000|2022-05-05 23:48:20|2752.6|2744.9|2752.8|2745.1|2752.81|2745.11|2752.55|2744.85|26
1651794510000|2022-05-05 23:48:30|2752.78|2745.08|2752.82|2745.12|2752.85|2745.15|2752.78|2745.08|11
1651794520000|2022-05-05 23:48:40|2752.83|2745.13|2752.82|2745.12|2752.85|2745.15|2752.72|2745.02|17
1651794530000|2022-05-05 23:48:50|2752.81|2745.11|2752.74|2745.04|2752.81|2745.11|2752.71|2745.01|28
1651794540000|2022-05-05 23:49:00|2752.72|2745.02|2752.61|2744.91|2753.04|2745.34|2752.03|2744.33|24
1651794550000|2022-05-05 23:49:10|2752.8|2745.1|2752.09|2744.39|2752.8|2745.1|2751.43|2743.73|30
1651794560000|2022-05-05 23:49:20|2752.03|2744.33|2752.14|2744.44|2752.66|2744.96|2751.9|2744.2|27
1651794570000|2022-05-05 23:49:30|2752.61|2744.91|2751.93|2744.23|2752.96|2745.26|2751.93|2744.23|26
1651794580000|2022-05-05 23:49:40|2751.87|2744.17|2752.42|2744.72|2752.53|2744.83|2751.87|2744.17|21
1651794590000|2022-05-05 23:49:50|2752.3|2744.6|2752.55|2744.85|2752.55|2744.85|2751.87|2744.17|19
1651794600000|2022-05-05 23:50:00|2752.25|2744.55|2750.96|2743.26|2752.53|2744.83|2750.63|2742.93|33
1651794610000|2022-05-05 23:50:10|2751.2|2743.5|2751.11|2743.41|2751.52|2743.82|2750.58|2742.88|21
1651794620000|2022-05-05 23:50:20|2750.58|2742.88|2751.65|2743.95|2751.65|2743.95|2750.58|2742.88|18
1651794630000|2022-05-05 23:50:30|2751.54|2743.84|2751.65|2743.95|2751.97|2744.27|2751.54|2743.84|21
1651794640000|2022-05-05 23:50:40|2751.71|2744.01|2751.71|2744.01|2751.77|2744.07|2751.59|2743.89|13
1651794650000|2022-05-05 23:50:50|2751.7|2744|2752.8|2745.1|2752.8|2745.1|2751.61|2743.91|17
1651794660000|2022-05-05 23:51:00|2752.75|2745.05|2752.13|2744.43|2752.75|2745.05|2751.93|2744.23|25
1651794670000|2022-05-05 23:51:10|2751.93|2744.23|2751.69|2743.99|2751.93|2744.23|2751.69|2743.99|5
1651794680000|2022-05-05 23:51:20|2751.84|2744.14|2751.71|2744.01|2751.92|2744.22|2751.34|2743.64|26
1651794690000|2022-05-05 23:51:30|2751.39|2743.69|2752.34|2744.64|2752.4|2744.7|2751.39|2743.69|29
1651794700000|2022-05-05 23:51:40|2752.36|2744.66|2752.39|2744.69|2752.39|2744.69|2752.22|2744.52|9
1651794710000|2022-05-05 23:51:50|2752.34|2744.64|2751.84|2744.14|2752.34|2744.64|2751.25|2743.55|23
1651794720000|2022-05-05 23:52:00|2751.85|2744.15|2752.15|2744.45|2753.04|2745.34|2751.85|2744.15|22
1651794730000|2022-05-05 23:52:10|2752.16|2744.46|2752.43|2744.73|2752.47|2744.77|2751.98|2744.28|18
1651794740000|2022-05-05 23:52:20|2752.4|2744.7|2753.17|2745.47|2753.17|2745.47|2752.4|2744.7|23
1651794750000|2022-05-05 23:52:30|2753.14|2745.44|2753.24|2745.54|2753.42|2745.72|2752.89|2745.19|13
1651794760000|2022-05-05 23:52:40|2753.34|2745.64|2754.47|2746.77|2754.61|2746.91|2753.03|2745.33|32
1651794770000|2022-05-05 23:52:50|2754.46|2746.76|2754.02|2746.32|2754.84|2747.14|2753.52|2745.82|30
1651794780000|2022-05-05 23:53:00|2753.57|2745.87|2754.04|2746.34|2754.26|2746.56|2753.45|2745.75|36
1651794790000|2022-05-05 23:53:10|2754.11|2746.41|2755.36|2747.66|2755.36|2747.66|2753.85|2746.15|37
1651794800000|2022-05-05 23:53:20|2755.03|2747.33|2754.57|2746.87|2755.84|2748.14|2754.16|2746.46|32
1651794810000|2022-05-05 23:53:30|2754.56|2746.86|2754.26|2746.56|2754.83|2747.13|2753.86|2746.16|28
1651794820000|2022-05-05 23:53:40|2753.86|2746.16|2754.16|2746.46|2754.3|2746.6|2753.85|2746.15|19
1651794830000|2022-05-05 23:53:50|2753.92|2746.22|2754.07|2746.37|2754.26|2746.56|2753.8|2746.1|32
1651794840000|2022-05-05 23:54:00|2753.83|2746.13|2754.42|2746.72|2754.45|2746.75|2753.75|2746.05|23
1651794850000|2022-05-05 23:54:10|2754.38|2746.68|2754.98|2747.28|2755.18|2747.48|2754.19|2746.49|25
1651794860000|2022-05-05 23:54:20|2754.95|2747.25|2754.96|2747.26|2754.96|2747.26|2754.16|2746.46|34
1651794870000|2022-05-05 23:54:30|2754.94|2747.24|2754.5|2746.8|2755.03|2747.33|2754.13|2746.43|32
1651794880000|2022-05-05 23:54:40|2754.55|2746.85|2754.45|2746.75|2754.61|2746.91|2754.37|2746.67|17
1651794890000|2022-05-05 23:54:50|2754.44|2746.74|2754.52|2746.82|2754.61|2746.91|2754.41|2746.71|18
1651794900000|2022-05-05 23:55:00|2754.61|2746.91|2753.18|2745.48|2754.61|2746.91|2753.18|2745.48|20
1651794910000|2022-05-05 23:55:10|2753.15|2745.45|2752.89|2745.19|2753.15|2745.45|2752.75|2745.05|23
1651794920000|2022-05-05 23:55:20|2752.83|2745.13|2752.66|2744.96|2754.07|2746.37|2752.6|2744.9|31
1651794930000|2022-05-05 23:55:30|2752.71|2745.01|2752.26|2744.56|2752.79|2745.09|2751.89|2744.19|23
1651794940000|2022-05-05 23:55:40|2752.34|2744.64|2753.97|2746.27|2753.97|2746.27|2751.68|2743.98|12
1651794950000|2022-05-05 23:55:50|2754.3|2746.6|2752.67|2744.97|2754.43|2746.73|2752.06|2744.36|38
1651794960000|2022-05-05 23:56:00|2752.72|2745.02|2752.39|2744.69|2753.11|2745.41|2752.2|2744.5|33
1651794970000|2022-05-05 23:56:10|2752.37|2744.67|2751.77|2744.07|2752.92|2745.22|2751.61|2743.91|32
1651794980000|2022-05-05 23:56:20|2751.74|2744.04|2752.23|2744.53|2752.42|2744.72|2751.74|2744.04|24
1651794990000|2022-05-05 23:56:30|2752.3|2744.6|2752.35|2744.65|2752.47|2744.77|2752.3|2744.6|10
1651795000000|2022-05-05 23:56:40|2752.25|2744.55|2752.4|2744.7|2752.4|2744.7|2752.23|2744.53|13
1651795010000|2022-05-05 23:56:50|2752.34|2744.64|2752.45|2744.75|2752.62|2744.92|2752.23|2744.53|24
1651795020000|2022-05-05 23:57:00|2752.44|2744.74|2752.46|2744.76|2752.52|2744.82|2752.44|2744.74|17
1651795030000|2022-05-05 23:57:10|2752.43|2744.73|2752.92|2745.22|2753.07|2745.37|2752.42|2744.72|28
1651795040000|2022-05-05 23:57:20|2752.69|2744.99|2752.92|2745.22|2753.06|2745.36|2752.69|2744.99|23
1651795050000|2022-05-05 23:57:30|2752.74|2745.04|2752.36|2744.66|2753.22|2745.52|2752.31|2744.61|32
1651795060000|2022-05-05 23:57:40|2752.66|2744.96|2752.62|2744.92|2752.7|2745|2752.34|2744.64|18
1651795070000|2022-05-05 23:57:50|2752.63|2744.93|2751.76|2744.06|2752.7|2745|2751.65|2743.95|27
1651795080000|2022-05-05 23:58:00|2751.72|2744.02|2752.85|2745.15|2753.13|2745.43|2751.09|2743.39|23
1651795090000|2022-05-05 23:58:10|2753.26|2745.56|2751.83|2744.13|2753.26|2745.56|2751.83|2744.13|23
1651795100000|2022-05-05 23:58:20|2751.38|2743.68|2750.94|2743.24|2751.67|2743.97|2750.61|2742.91|26
1651795110000|2022-05-05 23:58:30|2750.96|2743.26|2751.32|2743.62|2751.37|2743.67|2750.96|2743.26|32
1651795120000|2022-05-05 23:58:40|2751.24|2743.54|2751.2|2743.5|2751.45|2743.75|2751.1|2743.4|19
1651795130000|2022-05-05 23:58:50|2751.21|2743.51|2751.51|2743.81|2751.68|2743.98|2751.21|2743.51|32
1651795140000|2022-05-05 23:59:00|2751.23|2743.53|2752.09|2744.39|2752.81|2745.11|2751.22|2743.52|36
1651795150000|2022-05-05 23:59:10|2752.16|2744.46|2752.15|2744.45|2752.16|2744.46|2751.62|2743.92|25
1651795160000|2022-05-05 23:59:20|2751.67|2743.97|2750.94|2743.24|2752.15|2744.45|2750.54|2742.84|26
1651795170000|2022-05-05 23:59:30|2750.57|2742.87|2750.6|2742.9|2751.07|2743.37|2750.23|2742.53|32
1651795180000|2022-05-05 23:59:40|2750.61|2742.91|2750.9|2743.2|2750.91|2743.21|2750.54|2742.84|30
1651795190000|2022-05-05 23:59:50|2750.83|2743.13|2751.16|2743.46|2751.56|2743.86|2750.66|2742.96|33
1651795200000|2022-05-06 00:00:00|2751.24|2743.54|2751.49|2743.79|2751.6|2743.9|2751.16|2743.46|31
1651795210000|2022-05-06 00:00:10|2751.28|2743.58|2752.23|2744.53|2752.23|2744.53|2751.12|2743.42|34
1651795220000|2022-05-06 00:00:20|2752.26|2744.56|2750.8|2743.1|2752.26|2744.56|2750.71|2743.01|37
1651795230000|2022-05-06 00:00:30|2750.78|2743.08|2750.68|2742.98|2750.86|2743.16|2750.68|2742.98|22
1651795240000|2022-05-06 00:00:40|2750.79|2743.09|2748.88|2741.18|2750.86|2743.16|2748.24|2740.54|32
1651795250000|2022-05-06 00:00:50|2748.89|2741.19|2749.16|2741.46|2749.31|2741.61|2748.89|2741.19|31
1651795260000|2022-05-06 00:01:00|2749.17|2741.47|2749.3|2741.6|2749.5|2741.8|2749.13|2741.43|18
1651795270000|2022-05-06 00:01:10|2749.28|2741.58|2749.14|2741.44|2749.3|2741.6|2749.12|2741.42|16
1651795280000|2022-05-06 00:01:20|2749.15|2741.45|2749.31|2741.61|2749.56|2741.86|2748.36|2740.66|23
1651795290000|2022-05-06 00:01:30|2749.55|2741.85|2749.43|2741.73|2749.56|2741.86|2748.93|2741.23|18
1651795300000|2022-05-06 00:01:40|2749.42|2741.72|2749.39|2741.69|2749.59|2741.89|2749.39|2741.69|12
1651795310000|2022-05-06 00:01:50|2749.24|2741.54|2748.92|2741.22|2749.92|2742.22|2748.04|2740.34|30
1651795320000|2022-05-06 00:02:00|2748.84|2741.14|2749.02|2741.32|2749.74|2742.04|2748.04|2740.34|31
1651795330000|2022-05-06 00:02:10|2749.03|2741.33|2749.24|2741.54|2749.68|2741.98|2748.59|2740.89|33
1651795340000|2022-05-06 00:02:20|2748.91|2741.21|2749.04|2741.34|2749.67|2741.97|2748.91|2741.21|33
1651795350000|2022-05-06 00:02:30|2749.09|2741.39|2749.25|2741.55|2749.25|2741.55|2748.71|2741.01|21
1651795360000|2022-05-06 00:02:40|2749.2|2741.5|2750.38|2742.68|2750.38|2742.68|2748.84|2741.14|37
1651795370000|2022-05-06 00:02:50|2750.39|2742.69|2749.79|2742.09|2750.43|2742.73|2749.04|2741.34|33
1651795380000|2022-05-06 00:03:00|2749.96|2742.26|2747.34|2739.64|2750.13|2742.43|2747.11|2739.41|36
1651795390000|2022-05-06 00:03:10|2747.28|2739.58|2746.51|2738.81|2747.28|2739.58|2746.39|2738.69|23
1651795400000|2022-05-06 00:03:20|2746.21|2738.51|2746.28|2738.58|2746.41|2738.71|2746.1|2738.4|30
1651795410000|2022-05-06 00:03:30|2746.27|2738.57|2745.12|2737.42|2746.43|2738.73|2745.03|2737.33|30
1651795420000|2022-05-06 00:03:40|2744.93|2737.23|2745.94|2738.24|2745.94|2738.24|2744.79|2737.09|31
1651795430000|2022-05-06 00:03:50|2745.68|2737.98|2747.81|2740.11|2748.31|2740.61|2745.68|2737.98|31
1651795440000|2022-05-06 00:04:00|2747.47|2739.77|2749.58|2741.88|2749.58|2741.88|2747.46|2739.76|34
1651795450000|2022-05-06 00:04:10|2749.5|2741.8|2749.37|2741.67|2750.21|2742.51|2748.64|2740.94|34
1651795460000|2022-05-06 00:04:20|2748.8|2741.1|2749.61|2741.91|2750.24|2742.54|2748.8|2741.1|32
1651795470000|2022-05-06 00:04:30|2749.54|2741.84|2750.6|2742.9|2750.8|2743.1|2749.49|2741.79|33
1651795480000|2022-05-06 00:04:40|2750.59|2742.89|2750.67|2742.97|2750.91|2743.21|2750.4|2742.7|26
1651795490000|2022-05-06 00:04:50|2750.71|2743.01|2751.88|2744.18|2751.88|2744.18|2750.45|2742.75|35
1651795500000|2022-05-06 00:05:00|2751.8|2744.1|2750.99|2743.29|2751.89|2744.19|2750.35|2742.65|33
1651795510000|2022-05-06 00:05:10|2750.59|2742.89|2751.41|2743.71|2751.41|2743.71|2750.53|2742.83|32
1651795520000|2022-05-06 00:05:20|2751.4|2743.7|2751.58|2743.88|2751.61|2743.91|2751.33|2743.63|22
1651795530000|2022-05-06 00:05:30|2751.82|2744.12|2753.55|2745.85|2753.59|2745.89|2751.7|2744|30
1651795540000|2022-05-06 00:05:40|2753.5|2745.8|2752.25|2744.55|2754.08|2746.38|2752.2|2744.5|38
1651795550000|2022-05-06 00:05:50|2752.24|2744.54|2752.05|2744.35|2752.86|2745.16|2751.93|2744.23|30
1651795560000|2022-05-06 00:06:00|2752.04|2744.34|2751.89|2744.19|2752.17|2744.47|2751.35|2743.65|25
1651795570000|2022-05-06 00:06:10|2751.9|2744.2|2751.21|2743.51|2751.96|2744.26|2751.04|2743.34|20
1651795580000|2022-05-06 00:06:20|2751.04|2743.34|2751.96|2744.26|2752.24|2744.54|2751.04|2743.34|27
1651795590000|2022-05-06 00:06:30|2752.24|2744.54|2751.76|2744.06|2752.24|2744.54|2751.75|2744.05|26
1651795600000|2022-05-06 00:06:40|2752.06|2744.36|2751.32|2743.62|2752.24|2744.54|2750.68|2742.98|23
1651795610000|2022-05-06 00:06:50|2751.51|2743.81|2752.44|2744.74|2752.44|2744.74|2751.3|2743.6|30
1651795620000|2022-05-06 00:07:00|2752.43|2744.73|2752.38|2744.68|2752.43|2744.73|2751.63|2743.93|23
1651795630000|2022-05-06 00:07:10|2751.97|2744.27|2753.07|2745.37|2753.33|2745.63|2751.96|2744.26|33
1651795640000|2022-05-06 00:07:20|2752.61|2744.91|2751.8|2744.1|2753.09|2745.39|2751.8|2744.1|30
1651795650000|2022-05-06 00:07:30|2751.63|2743.93|2751.56|2743.86|2752.03|2744.33|2750.93|2743.23|24
1651795660000|2022-05-06 00:07:40|2751.52|2743.82|2749.85|2742.15|2751.56|2743.86|2749.41|2741.71|28
1651795670000|2022-05-06 00:07:50|2749.33|2741.63|2749.22|2741.52|2749.84|2742.14|2749.21|2741.51|29
1651795680000|2022-05-06 00:08:00|2749.23|2741.53|2748.32|2740.62|2749.72|2742.02|2748.32|2740.62|27
1651795690000|2022-05-06 00:08:10|2748.51|2740.81|2748.32|2740.62|2748.93|2741.23|2748.18|2740.48|32
1651795700000|2022-05-06 00:08:20|2748.31|2740.61|2748.27|2740.57|2748.77|2741.07|2748.27|2740.57|21
1651795710000|2022-05-06 00:08:30|2748.32|2740.62|2747|2739.3|2748.35|2740.65|2746.96|2739.26|22
1651795720000|2022-05-06 00:08:40|2746.95|2739.25|2748.01|2740.31|2748.54|2740.84|2746.95|2739.25|36
1651795730000|2022-05-06 00:08:50|2748|2740.3|2748.45|2740.75|2748.67|2740.97|2747.93|2740.23|34
1651795740000|2022-05-06 00:09:00|2748.37|2740.67|2748.54|2740.84|2748.88|2741.18|2748.07|2740.37|30
1651795750000|2022-05-06 00:09:10|2748.41|2740.71|2748.19|2740.49|2748.89|2741.19|2747.7|2740|29
1651795760000|2022-05-06 00:09:20|2747.68|2739.98|2748.16|2740.46|2748.24|2740.54|2747.68|2739.98|25
1651795770000|2022-05-06 00:09:30|2748.12|2740.42|2747.22|2739.52|2748.12|2740.42|2747.21|2739.51|13
1651795780000|2022-05-06 00:09:40|2747.21|2739.51|2746.78|2739.08|2747.21|2739.51|2746.61|2738.91|15
1651795790000|2022-05-06 00:09:50|2746.69|2738.99|2746.84|2739.14|2746.86|2739.16|2746.67|2738.97|6
1651795800000|2022-05-06 00:10:00|2746.66|2738.96|2746.75|2739.05|2746.94|2739.24|2746.66|2738.96|29
1651795810000|2022-05-06 00:10:10|2746.94|2739.24|2746.62|2738.92|2746.94|2739.24|2746.61|2738.91|20
1651795820000|2022-05-06 00:10:20|2746.8|2739.1|2746.72|2739.02|2746.8|2739.1|2746.33|2738.63|8
1651795830000|2022-05-06 00:10:30|2746.34|2738.64|2745.95|2738.25|2746.72|2739.02|2745.95|2738.25|13
1651795840000|2022-05-06 00:10:40|2746.3|2738.6|2745.44|2737.74|2747.46|2739.76|2745.36|2737.66|28
1651795850000|2022-05-06 00:10:50|2745.38|2737.68|2745.3|2737.6|2745.97|2738.27|2744.95|2737.25|29
1651795860000|2022-05-06 00:11:00|2745.13|2737.43|2745.94|2738.24|2746.2|2738.5|2744.76|2737.06|33
1651795870000|2022-05-06 00:11:10|2745.61|2737.91|2746.22|2738.52|2746.22|2738.52|2745.43|2737.73|28
1651795880000|2022-05-06 00:11:20|2746.08|2738.38|2746.36|2738.66|2746.4|2738.7|2745.95|2738.25|29
1651795890000|2022-05-06 00:11:30|2746.22|2738.52|2746.36|2738.66|2746.39|2738.69|2746.22|2738.52|22
1651795900000|2022-05-06 00:11:40|2746.22|2738.52|2746.49|2738.79|2746.91|2739.21|2746.21|2738.51|21
1651795910000|2022-05-06 00:11:50|2746.43|2738.73|2746.07|2738.37|2746.43|2738.73|2745.81|2738.11|11
1651795920000|2022-05-06 00:12:00|2746.08|2738.38|2746.73|2739.03|2746.89|2739.19|2746.05|2738.35|19
1651795930000|2022-05-06 00:12:10|2746.76|2739.06|2746.28|2738.58|2747.01|2739.31|2746.17|2738.47|19
1651795940000|2022-05-06 00:12:20|2746.15|2738.45|2746.16|2738.46|2746.29|2738.59|2746.07|2738.37|14
1651795950000|2022-05-06 00:12:30|2746.08|2738.38|2745.54|2737.84|2746.16|2738.46|2745.52|2737.82|28
1651795960000|2022-05-06 00:12:40|2745.62|2737.92|2744.7|2737|2745.7|2738|2744.44|2736.74|33
1651795970000|2022-05-06 00:12:50|2744.44|2736.74|2743.74|2736.04|2744.7|2737|2743.48|2735.78|36
1651795980000|2022-05-06 00:13:00|2743.68|2735.98|2743.81|2736.11|2744.03|2736.33|2743.6|2735.9|31
1651795990000|2022-05-06 00:13:10|2743.82|2736.12|2743.36|2735.66|2743.82|2736.12|2742.84|2735.14|19
1651796000000|2022-05-06 00:13:20|2743.39|2735.69|2743.69|2735.99|2743.69|2735.99|2743.35|2735.65|12
1651796010000|2022-05-06 00:13:30|2743.59|2735.89|2743.65|2735.95|2743.66|2735.96|2743.59|2735.89|5
1651796020000|2022-05-06 00:13:40|2743.69|2735.99|2743.13|2735.43|2743.69|2735.99|2743.13|2735.43|9
1651796030000|2022-05-06 00:13:50|2743.19|2735.49|2743.45|2735.75|2743.59|2735.89|2743.19|2735.49|15
1651796040000|2022-05-06 00:14:00|2743.49|2735.79|2742.7|2735|2743.49|2735.79|2742.69|2734.99|17
1651796050000|2022-05-06 00:14:10|2742.75|2735.05|2742.25|2734.55|2742.75|2735.05|2741.92|2734.22|29
1651796060000|2022-05-06 00:14:20|2742.33|2734.63|2742.59|2734.89|2743.48|2735.78|2742.33|2734.63|32
1651796070000|2022-05-06 00:14:30|2742.53|2734.83|2741.81|2734.11|2743|2735.3|2741.51|2733.81|31
1651796080000|2022-05-06 00:14:40|2741.8|2734.1|2740.95|2733.25|2741.82|2734.12|2740.82|2733.12|28
1651796090000|2022-05-06 00:14:50|2740.98|2733.28|2741.79|2734.09|2741.83|2734.13|2740.79|2733.09|21
1651796100000|2022-05-06 00:15:00|2741.41|2733.71|2741.62|2733.92|2741.78|2734.08|2740.72|2733.02|29
1651796110000|2022-05-06 00:15:10|2740.98|2733.28|2740.73|2733.03|2741.81|2734.11|2740.71|2733.01|27
1651796120000|2022-05-06 00:15:20|2740.7|2733|2741.21|2733.51|2741.47|2733.77|2740.44|2732.74|30
1651796130000|2022-05-06 00:15:30|2741.22|2733.52|2742.27|2734.57|2742.47|2734.77|2741.13|2733.43|25
1651796140000|2022-05-06 00:15:40|2742.31|2734.61|2742.55|2734.85|2742.55|2734.85|2742.2|2734.5|19
1651796150000|2022-05-06 00:15:50|2742.82|2735.12|2743.46|2735.76|2743.49|2735.79|2742.82|2735.12|33
1651796160000|2022-05-06 00:16:00|2743.45|2735.75|2742.05|2734.35|2743.51|2735.81|2741.84|2734.14|35
1651796170000|2022-05-06 00:16:10|2742.03|2734.33|2741.95|2734.25|2742.15|2734.45|2741.8|2734.1|30
1651796180000|2022-05-06 00:16:20|2742.01|2734.31|2740.62|2732.92|2742.66|2734.96|2740.62|2732.92|33
1651796190000|2022-05-06 00:16:30|2740.93|2733.23|2740.09|2732.39|2741.11|2733.41|2739.89|2732.19|34
1651796200000|2022-05-06 00:16:40|2740.2|2732.5|2740.7|2733|2740.7|2733|2739.77|2732.07|33
1651796210000|2022-05-06 00:16:50|2740.48|2732.78|2740.99|2733.29|2741.23|2733.53|2740.46|2732.76|31
1651796220000|2022-05-06 00:17:00|2741|2733.3|2741.24|2733.54|2741.24|2733.54|2741|2733.3|26
1651796230000|2022-05-06 00:17:10|2741.7|2734|2742.86|2735.16|2742.89|2735.19|2741.7|2734|31
1651796240000|2022-05-06 00:17:20|2742.85|2735.15|2742.38|2734.68|2742.86|2735.16|2742.12|2734.42|32
1651796250000|2022-05-06 00:17:30|2742.36|2734.66|2741.61|2733.91|2742.47|2734.77|2741.55|2733.85|28
1651796260000|2022-05-06 00:17:40|2741.62|2733.92|2742.31|2734.61|2742.31|2734.61|2741.09|2733.39|31
1651796270000|2022-05-06 00:17:50|2742.21|2734.51|2743.17|2735.47|2743.29|2735.59|2742.11|2734.41|25
1651796280000|2022-05-06 00:18:00|2743.14|2735.44|2741.98|2734.28|2743.22|2735.52|2741.98|2734.28|34
1651796290000|2022-05-06 00:18:10|2742.03|2734.33|2741.68|2733.98|2742.4|2734.7|2741.26|2733.56|35
1651796300000|2022-05-06 00:18:20|2741.62|2733.92|2741.72|2734.02|2741.92|2734.22|2741.39|2733.69|24
1651796310000|2022-05-06 00:18:30|2741.9|2734.2|2741.68|2733.98|2741.94|2734.24|2741.68|2733.98|17
1651796320000|2022-05-06 00:18:40|2741.7|2734|2742.14|2734.44|2742.69|2734.99|2741.7|2734|24
1651796330000|2022-05-06 00:18:50|2742.09|2734.39|2742.41|2734.71|2742.41|2734.71|2742.09|2734.39|5
1651796340000|2022-05-06 00:19:00|2742.4|2734.7|2743.41|2735.71|2743.41|2735.71|2742.07|2734.37|35
1651796350000|2022-05-06 00:19:10|2743.36|2735.66|2744|2736.3|2745.01|2737.31|2743.36|2735.66|33
1651796360000|2022-05-06 00:19:20|2743.77|2736.07|2744.77|2737.07|2745.12|2737.42|2743.77|2736.07|34
1651796370000|2022-05-06 00:19:30|2744.74|2737.04|2743.93|2736.23|2744.74|2737.04|2743.82|2736.12|35
1651796380000|2022-05-06 00:19:40|2743.84|2736.14|2744.5|2736.8|2744.5|2736.8|2743.27|2735.57|35
1651796390000|2022-05-06 00:19:50|2744.57|2736.87|2744.44|2736.74|2744.64|2736.94|2744.04|2736.34|33
1651796400000|2022-05-06 00:20:00|2744.31|2736.61|2743.86|2736.16|2744.48|2736.78|2743.61|2735.91|27
1651796410000|2022-05-06 00:20:10|2743.85|2736.15|2743.85|2736.15|2743.9|2736.2|2743.64|2735.94|32
1651796420000|2022-05-06 00:20:20|2743.91|2736.21|2743.88|2736.18|2743.94|2736.24|2743.72|2736.02|28
1651796430000|2022-05-06 00:20:30|2743.72|2736.02|2743.98|2736.28|2743.98|2736.28|2743.57|2735.87|34
1651796440000|2022-05-06 00:20:40|2743.92|2736.22|2744.07|2736.37|2744.11|2736.41|2743.66|2735.96|32
1651796450000|2022-05-06 00:20:50|2744.17|2736.47|2743.55|2735.85|2744.17|2736.47|2743.32|2735.62|25
1651796460000|2022-05-06 00:21:00|2743.32|2735.62|2743.71|2736.01|2743.79|2736.09|2743.28|2735.58|28
1651796470000|2022-05-06 00:21:10|2743.7|2736|2743.74|2736.04|2743.74|2736.04|2743.51|2735.81|23
1651796480000|2022-05-06 00:21:20|2743.76|2736.06|2743.75|2736.05|2744.2|2736.5|2743.55|2735.85|21
1651796490000|2022-05-06 00:21:30|2743.79|2736.09|2744.06|2736.36|2744.08|2736.38|2743.79|2736.09|22
1651796500000|2022-05-06 00:21:40|2744.05|2736.35|2744.08|2736.38|2744.11|2736.41|2744.05|2736.35|21
1651796510000|2022-05-06 00:21:50|2744.07|2736.37|2745.24|2737.54|2745.24|2737.54|2744.06|2736.36|28
1651796520000|2022-05-06 00:22:00|2745.13|2737.43|2745.08|2737.38|2745.32|2737.62|2744.88|2737.18|26
1651796530000|2022-05-06 00:22:10|2745.13|2737.43|2744.92|2737.22|2745.36|2737.66|2744.92|2737.22|27
1651796540000|2022-05-06 00:22:20|2744.8|2737.1|2744.31|2736.61|2744.8|2737.1|2744.24|2736.54|25
1651796550000|2022-05-06 00:22:30|2744.32|2736.62|2744.39|2736.69|2744.39|2736.69|2744.23|2736.53|26
1651796560000|2022-05-06 00:22:40|2744.29|2736.59|2744.41|2736.71|2744.44|2736.74|2744.24|2736.54|26
1651796570000|2022-05-06 00:22:50|2744.36|2736.66|2744.36|2736.66|2744.41|2736.71|2744.36|2736.66|9
1651796580000|2022-05-06 00:23:00|2744.32|2736.62|2744.25|2736.55|2744.41|2736.71|2744.25|2736.55|18
1651796590000|2022-05-06 00:23:10|2744.19|2736.49|2744.14|2736.44|2744.23|2736.53|2743.95|2736.25|25
1651796600000|2022-05-06 00:23:20|2744.16|2736.46|2744.37|2736.67|2744.41|2736.71|2744.1|2736.4|28
1651796610000|2022-05-06 00:23:30|2744.32|2736.62|2745.05|2737.35|2745.05|2737.35|2744.1|2736.4|33
1651796620000|2022-05-06 00:23:40|2745.02|2737.32|2744.96|2737.26|2745.78|2738.08|2744.94|2737.24|30
1651796630000|2022-05-06 00:23:50|2745.37|2737.67|2745.9|2738.2|2745.9|2738.2|2744.96|2737.26|13
1651796640000|2022-05-06 00:24:00|2745.84|2738.14|2745.89|2738.19|2745.9|2738.2|2745.76|2738.06|18
1651796650000|2022-05-06 00:24:10|2745.98|2738.28|2745.98|2738.28|2745.98|2738.28|2745.89|2738.19|12
1651796660000|2022-05-06 00:24:20|2745.95|2738.25|2745.26|2737.56|2745.98|2738.28|2745.18|2737.48|27
1651796670000|2022-05-06 00:24:30|2745.29|2737.59|2744.41|2736.71|2745.3|2737.6|2744.08|2736.38|29
1651796680000|2022-05-06 00:24:40|2744.37|2736.67|2744.72|2737.02|2744.75|2737.05|2744.36|2736.66|15
1651796690000|2022-05-06 00:24:50|2744.71|2737.01|2744.72|2737.02|2744.72|2737.02|2744.7|2737|4
1651796700000|2022-05-06 00:25:00|2744.71|2737.01|2744.71|2737.01|2744.83|2737.13|2744.62|2736.92|14
1651796710000|2022-05-06 00:25:10|2744.72|2737.02|2744.69|2736.99|2744.89|2737.19|2744.64|2736.94|21
1651796720000|2022-05-06 00:25:20|2744.67|2736.97|2744.45|2736.75|2744.67|2736.97|2744.41|2736.71|22
1651796730000|2022-05-06 00:25:30|2744.32|2736.62|2743.81|2736.11|2744.32|2736.62|2743.8|2736.1|25
1651796740000|2022-05-06 00:25:40|2743.86|2736.16|2743.69|2735.99|2743.86|2736.16|2743.68|2735.98|13
1651796750000|2022-05-06 00:25:50|2743.67|2735.97|2744.06|2736.36|2744.78|2737.08|2743.6|2735.9|31
1651796760000|2022-05-06 00:26:00|2744.38|2736.68|2744.19|2736.49|2744.45|2736.75|2743.79|2736.09|24
1651796770000|2022-05-06 00:26:10|2744.28|2736.58|2743.88|2736.18|2744.38|2736.68|2743.85|2736.15|14
1651796780000|2022-05-06 00:26:20|2744.25|2736.55|2743.88|2736.18|2744.36|2736.66|2743.85|2736.15|16
1651796790000|2022-05-06 00:26:30|2744.36|2736.66|2743.86|2736.16|2744.36|2736.66|2743.86|2736.16|13
1651796800000|2022-05-06 00:26:40|2744.12|2736.42|2743.93|2736.23|2744.36|2736.66|2743.72|2736.02|18
1651796820000|2022-05-06 00:27:00|2744|2736.3|2743.97|2736.27|2744|2736.3|2743.97|2736.27|3
1651796830000|2022-05-06 00:27:10|2743.72|2736.02|2743.72|2736.02|2743.72|2736.02|2743.71|2736.01|3
1651796860000|2022-05-06 00:27:40|2743.67|2735.97|2744.01|2736.31|2744.01|2736.31|2743.66|2735.96|11
1651796870000|2022-05-06 00:27:50|2744.03|2736.33|2744.03|2736.33|2744.03|2736.33|2744.03|2736.33|1
1651796880000|2022-05-06 00:28:00|2744.05|2736.35|2744.05|2736.35|2744.06|2736.36|2744.04|2736.34|7
1651796890000|2022-05-06 00:28:10|2744.04|2736.34|2744.05|2736.35|2744.05|2736.35|2744.04|2736.34|2
1651796900000|2022-05-06 00:28:20|2744.12|2736.42|2744.15|2736.45|2744.16|2736.46|2744.04|2736.34|7
1651796910000|2022-05-06 00:28:30|2744.57|2736.87|2745.27|2737.57|2745.27|2737.57|2744.57|2736.87|6
1651796920000|2022-05-06 00:28:40|2745.29|2737.59|2745.88|2738.18|2745.88|2738.18|2744.95|2737.25|22
1651796930000|2022-05-06 00:28:50|2745.71|2738.01|2745.83|2738.13|2745.83|2738.13|2745.64|2737.94|9
1651796940000|2022-05-06 00:29:00|2745.64|2737.94|2745.9|2738.2|2745.9|2738.2|2745.64|2737.94|11
1651796950000|2022-05-06 00:29:10|2745.72|2738.02|2745.01|2737.31|2746.09|2738.39|2745|2737.3|19
1651796960000|2022-05-06 00:29:20|2745.65|2737.95|2745.19|2737.49|2746.28|2738.58|2744.92|2737.22|22
1651796970000|2022-05-06 00:29:30|2745.18|2737.48|2744.88|2737.18|2746.28|2738.58|2744.72|2737.02|20
1651796980000|2022-05-06 00:29:40|2744.8|2737.1|2744.15|2736.45|2744.88|2737.18|2743.86|2736.16|26
1651796990000|2022-05-06 00:29:50|2744.14|2736.44|2743.91|2736.21|2744.28|2736.58|2743.79|2736.09|31
1651797000000|2022-05-06 00:30:00|2744.12|2736.42|2743.03|2735.33|2744.12|2736.42|2742.56|2734.86|30
1651797010000|2022-05-06 00:30:10|2742.83|2735.13|2743.57|2735.87|2743.6|2735.9|2742.69|2734.99|34
1651797020000|2022-05-06 00:30:20|2743.63|2735.93|2743.23|2735.53|2743.63|2735.93|2742.69|2734.99|39
1651797030000|2022-05-06 00:30:30|2743.43|2735.73|2743.44|2735.74|2743.5|2735.8|2743.23|2735.53|24
1651797040000|2022-05-06 00:30:40|2743.42|2735.72|2741.61|2733.91|2743.57|2735.87|2741.61|2733.91|31
1651797050000|2022-05-06 00:30:50|2741.44|2733.74|2741.01|2733.31|2741.58|2733.88|2740.98|2733.28|30
1651797060000|2022-05-06 00:31:00|2741.08|2733.38|2739.94|2732.24|2741.22|2733.52|2739.94|2732.24|27
1651797070000|2022-05-06 00:31:10|2739.93|2732.23|2739.97|2732.27|2740.06|2732.36|2739.8|2732.1|14
1651797080000|2022-05-06 00:31:20|2739.84|2732.14|2738.12|2730.42|2739.84|2732.14|2738.04|2730.34|24
1651797090000|2022-05-06 00:31:30|2738.13|2730.43|2738.18|2730.48|2738.34|2730.64|2738.05|2730.35|15
1651797100000|2022-05-06 00:31:40|2738.13|2730.43|2735.54|2727.84|2738.13|2730.43|2735.54|2727.84|32
1651797110000|2022-05-06 00:31:50|2735.63|2727.93|2736.34|2728.64|2736.87|2729.17|2735.54|2727.84|32
1651797120000|2022-05-06 00:32:00|2736.41|2728.71|2737.62|2729.92|2737.71|2730.01|2736.27|2728.57|34
1651797130000|2022-05-06 00:32:10|2737.46|2729.76|2737.95|2730.25|2738.02|2730.32|2737.33|2729.63|29
1651797140000|2022-05-06 00:32:20|2738.03|2730.33|2738.77|2731.07|2738.77|2731.07|2737.97|2730.27|19
1651797150000|2022-05-06 00:32:30|2738.87|2731.17|2738.13|2730.43|2739.38|2731.68|2738.13|2730.43|27
1651797160000|2022-05-06 00:32:40|2738.19|2730.49|2737.53|2729.83|2738.19|2730.49|2737.53|2729.83|15
1651797170000|2022-05-06 00:32:50|2737.52|2729.82|2737.85|2730.15|2737.85|2730.15|2737.52|2729.82|9
1651797180000|2022-05-06 00:33:00|2737.94|2730.24|2737.75|2730.05|2738.09|2730.39|2737.74|2730.04|12
1651797190000|2022-05-06 00:33:10|2737.87|2730.17|2737.77|2730.07|2737.87|2730.17|2737.07|2729.37|34
1651797200000|2022-05-06 00:33:20|2737.63|2729.93|2738.82|2731.12|2739.14|2731.44|2737.63|2729.93|29
1651797210000|2022-05-06 00:33:30|2738.26|2730.56|2738.57|2730.87|2738.87|2731.17|2738.03|2730.33|27
1651797220000|2022-05-06 00:33:40|2738.58|2730.88|2739.06|2731.36|2739.06|2731.36|2738.22|2730.52|28
1651797230000|2022-05-06 00:33:50|2739.07|2731.37|2739.06|2731.36|2739.2|2731.5|2738.98|2731.28|22
1651797240000|2022-05-06 00:34:00|2739.05|2731.35|2738.64|2730.94|2739.22|2731.52|2738.64|2730.94|14
1651797250000|2022-05-06 00:34:10|2738.49|2730.79|2739.34|2731.64|2739.68|2731.98|2738.49|2730.79|30
1651797260000|2022-05-06 00:34:20|2739.29|2731.59|2738.66|2730.96|2739.6|2731.9|2738.62|2730.92|23
1651797270000|2022-05-06 00:34:30|2738.67|2730.97|2739.66|2731.96|2739.8|2732.1|2738.62|2730.92|33
1651797280000|2022-05-06 00:34:40|2739.7|2732|2740.63|2732.93|2740.63|2732.93|2739.7|2732|30
1651797290000|2022-05-06 00:34:50|2740.08|2732.38|2740.05|2732.35|2740.09|2732.39|2739.81|2732.11|31
1651797300000|2022-05-06 00:35:00|2740.03|2732.33|2739.88|2732.18|2740.14|2732.44|2739.81|2732.11|34
1651797310000|2022-05-06 00:35:10|2740.01|2732.31|2739.89|2732.19|2740.11|2732.41|2739.81|2732.11|30
1651797320000|2022-05-06 00:35:20|2739.96|2732.26|2740.02|2732.32|2740.07|2732.37|2739.38|2731.68|29
1651797330000|2022-05-06 00:35:30|2740.1|2732.4|2739.99|2732.29|2740.35|2732.65|2739.96|2732.26|28
1651797340000|2022-05-06 00:35:40|2740.13|2732.43|2740.36|2732.66|2740.36|2732.66|2740.03|2732.33|14
1651797350000|2022-05-06 00:35:50|2740.59|2732.89|2740.58|2732.88|2740.68|2732.98|2740.47|2732.77|22
1651797360000|2022-05-06 00:36:00|2740.57|2732.87|2740.7|2733|2740.72|2733.02|2740.28|2732.58|34
1651797370000|2022-05-06 00:36:10|2740.67|2732.97|2740.8|2733.1|2740.8|2733.1|2740.51|2732.81|27
1651797380000|2022-05-06 00:36:20|2741.04|2733.34|2740.39|2732.69|2741.09|2733.39|2740.37|2732.67|34
1651797390000|2022-05-06 00:36:30|2740.63|2732.93|2740.8|2733.1|2740.8|2733.1|2740.39|2732.69|7
1651797400000|2022-05-06 00:36:40|2740.92|2733.22|2739.54|2731.84|2740.92|2733.22|2739.54|2731.84|14
1651797410000|2022-05-06 00:36:50|2739.8|2732.1|2739.55|2731.85|2740.21|2732.51|2739.17|2731.47|32
1651797420000|2022-05-06 00:37:00|2739.65|2731.95|2739.95|2732.25|2740.16|2732.46|2739.61|2731.91|38
1651797430000|2022-05-06 00:37:10|2740.09|2732.39|2740.47|2732.77|2740.69|2732.99|2739.83|2732.13|31
1651797440000|2022-05-06 00:37:20|2740.68|2732.98|2739.72|2732.02|2740.83|2733.13|2739.72|2732.02|24
1651797450000|2022-05-06 00:37:30|2740.26|2732.56|2740.16|2732.46|2740.71|2733.01|2739.72|2732.02|33
1651797460000|2022-05-06 00:37:40|2740.58|2732.88|2740.58|2732.88|2740.77|2733.07|2740.06|2732.36|33
1651797470000|2022-05-06 00:37:50|2740.7|2733|2740.05|2732.35|2740.85|2733.15|2739.72|2732.02|24
1651797480000|2022-05-06 00:38:00|2740.04|2732.34|2738.76|2731.06|2740.04|2732.34|2738.68|2730.98|30
1651797490000|2022-05-06 00:38:10|2738.94|2731.24|2738.97|2731.27|2739.35|2731.65|2738.64|2730.94|29
1651797500000|2022-05-06 00:38:20|2738.74|2731.04|2739.33|2731.63|2739.4|2731.7|2738.63|2730.93|30
1651797510000|2022-05-06 00:38:30|2739.27|2731.57|2738.97|2731.27|2739.37|2731.67|2738.8|2731.1|33
1651797520000|2022-05-06 00:38:40|2738.95|2731.25|2739.25|2731.55|2739.4|2731.7|2738.72|2731.02|28
1651797530000|2022-05-06 00:38:50|2739.21|2731.51|2737.9|2730.2|2739.21|2731.51|2737.9|2730.2|25
1651797540000|2022-05-06 00:39:00|2738.39|2730.69|2737.38|2729.68|2738.39|2730.69|2737.37|2729.67|25
1651797550000|2022-05-06 00:39:10|2737.55|2729.85|2737.48|2729.78|2738.43|2730.73|2737.38|2729.68|20
1651797560000|2022-05-06 00:39:20|2737.63|2729.93|2738.03|2730.33|2738.32|2730.62|2737.48|2729.78|26
1651797570000|2022-05-06 00:39:30|2738.32|2730.62|2738.49|2730.79|2739.23|2731.53|2738.06|2730.36|24
1651797580000|2022-05-06 00:39:40|2738.94|2731.24|2738.56|2730.86|2738.94|2731.24|2738.07|2730.37|27
1651797590000|2022-05-06 00:39:50|2738.69|2730.99|2738.3|2730.6|2738.81|2731.11|2738.3|2730.6|25
1651797600000|2022-05-06 00:40:00|2738.54|2730.84|2738.36|2730.66|2738.54|2730.84|2738.3|2730.6|16
1651797610000|2022-05-06 00:40:10|2738.35|2730.65|2738.33|2730.63|2738.59|2730.89|2738.23|2730.53|15
1651797630000|2022-05-06 00:40:30|2738.27|2730.57|2736.83|2729.13|2738.33|2730.63|2736.77|2729.07|32
1651797640000|2022-05-06 00:40:40|2737.13|2729.43|2737.07|2729.37|2737.21|2729.51|2736.97|2729.27|19
1651797650000|2022-05-06 00:40:50|2737.11|2729.41|2738.28|2730.58|2738.28|2730.58|2736.83|2729.13|35
1651797660000|2022-05-06 00:41:00|2738.36|2730.66|2738.3|2730.6|2738.47|2730.77|2738.11|2730.41|35
1651797670000|2022-05-06 00:41:10|2738.34|2730.64|2738.7|2731|2738.75|2731.05|2738.27|2730.57|35
1651797680000|2022-05-06 00:41:20|2738.64|2730.94|2739.42|2731.72|2739.64|2731.94|2738.64|2730.94|31
1651797690000|2022-05-06 00:41:30|2739.63|2731.93|2739.2|2731.5|2739.66|2731.96|2739.08|2731.38|33
1651797700000|2022-05-06 00:41:40|2739.62|2731.92|2739.48|2731.78|2739.69|2731.99|2739.14|2731.44|31
1651797710000|2022-05-06 00:41:50|2739.13|2731.43|2739.29|2731.59|2739.55|2731.85|2739.13|2731.43|30
1651797720000|2022-05-06 00:42:00|2739.3|2731.6|2740.4|2732.7|2740.7|2733|2739.18|2731.48|29
1651797730000|2022-05-06 00:42:10|2740.57|2732.87|2739.54|2731.84|2740.75|2733.05|2739.54|2731.84|29
1651797740000|2022-05-06 00:42:20|2739.77|2732.07|2739.18|2731.48|2739.77|2732.07|2739.18|2731.48|21
1651797750000|2022-05-06 00:42:30|2739.12|2731.42|2738.97|2731.27|2739.18|2731.48|2738.31|2730.61|21
1651797760000|2022-05-06 00:42:40|2738.99|2731.29|2739.24|2731.54|2739.43|2731.73|2738.73|2731.03|27
1651797770000|2022-05-06 00:42:50|2739.41|2731.71|2739.16|2731.46|2739.43|2731.73|2739|2731.3|37
1651797780000|2022-05-06 00:43:00|2739.2|2731.5|2739.34|2731.64|2739.36|2731.66|2738.96|2731.26|33
1651797790000|2022-05-06 00:43:10|2739.37|2731.67|2739.33|2731.63|2739.41|2731.71|2739.16|2731.46|29
1651797800000|2022-05-06 00:43:20|2739.34|2731.64|2739.25|2731.55|2739.37|2731.67|2739.1|2731.4|31
1651797810000|2022-05-06 00:43:30|2739.03|2731.33|2739.08|2731.38|2739.24|2731.54|2739.03|2731.33|25
1651797820000|2022-05-06 00:43:40|2739.21|2731.51|2739.18|2731.48|2739.29|2731.59|2739.08|2731.38|26
1651797830000|2022-05-06 00:43:50|2739.29|2731.59|2739.25|2731.55|2739.39|2731.69|2739.02|2731.32|28
1651797840000|2022-05-06 00:44:00|2739.27|2731.57|2739.2|2731.5|2739.47|2731.77|2739.07|2731.37|20
1651797850000|2022-05-06 00:44:10|2739.22|2731.52|2739.05|2731.35|2739.25|2731.55|2739.05|2731.35|18
1651797860000|2022-05-06 00:44:20|2739.06|2731.36|2739.15|2731.45|2739.32|2731.62|2739.06|2731.36|14
1651797870000|2022-05-06 00:44:30|2738.93|2731.23|2739.11|2731.41|2739.11|2731.41|2738.66|2730.96|14
1651797880000|2022-05-06 00:44:40|2739.12|2731.42|2739.23|2731.53|2739.24|2731.54|2739.02|2731.32|29
1651797890000|2022-05-06 00:44:50|2739.15|2731.45|2738.57|2730.87|2739.25|2731.55|2738.45|2730.75|21
1651797900000|2022-05-06 00:45:00|2738.64|2730.94|2738.05|2730.35|2739.18|2731.48|2737.6|2729.9|28
1651797910000|2022-05-06 00:45:10|2738.5|2730.8|2738|2730.3|2738.5|2730.8|2737.43|2729.73|20
1651797920000|2022-05-06 00:45:20|2738.11|2730.41|2736.19|2728.49|2738.3|2730.6|2736.07|2728.37|24
1651797930000|2022-05-06 00:45:30|2736.2|2728.5|2735.78|2728.08|2736.21|2728.51|2735.78|2728.08|29
1651797940000|2022-05-06 00:45:40|2736.01|2728.31|2735.78|2728.08|2736.26|2728.56|2735.42|2727.72|33
1651797950000|2022-05-06 00:45:50|2735.75|2728.05|2735.47|2727.77|2735.86|2728.16|2735.41|2727.71|29
1651797960000|2022-05-06 00:46:00|2735.48|2727.78|2735.63|2727.93|2736.4|2728.7|2735.15|2727.45|34
1651797970000|2022-05-06 00:46:10|2735.77|2728.07|2734.8|2727.1|2735.93|2728.23|2734.66|2726.96|27
1651797980000|2022-05-06 00:46:20|2734.66|2726.96|2735.31|2727.61|2735.71|2728.01|2734.66|2726.96|32
1651797990000|2022-05-06 00:46:30|2735.34|2727.64|2734.82|2727.12|2735.35|2727.65|2734.74|2727.04|33
1651798000000|2022-05-06 00:46:40|2735.26|2727.56|2735.64|2727.94|2735.87|2728.17|2734.74|2727.04|29
1651798010000|2022-05-06 00:46:50|2735.67|2727.97|2736.01|2728.31|2736.24|2728.54|2735.03|2727.33|32
1651798020000|2022-05-06 00:47:00|2736.07|2728.37|2736.66|2728.96|2736.94|2729.24|2735.93|2728.23|28
1651798030000|2022-05-06 00:47:10|2736.68|2728.98|2736.62|2728.92|2737.57|2729.87|2736.62|2728.92|31
1651798040000|2022-05-06 00:47:20|2737.11|2729.41|2738.24|2730.54|2738.24|2730.54|2736.77|2729.07|36
1651798050000|2022-05-06 00:47:30|2738.37|2730.67|2738.13|2730.43|2738.53|2730.83|2737.67|2729.97|31
1651798060000|2022-05-06 00:47:40|2738.27|2730.57|2737.66|2729.96|2738.52|2730.82|2737.66|2729.96|36
1651798070000|2022-05-06 00:47:50|2738.04|2730.34|2738.32|2730.62|2738.32|2730.62|2737.8|2730.1|29
1651798080000|2022-05-06 00:48:00|2738.16|2730.46|2737.44|2729.74|2738.16|2730.46|2737.2|2729.5|30
1651798090000|2022-05-06 00:48:10|2737.75|2730.05|2737.51|2729.81|2737.78|2730.08|2737.14|2729.44|32
1651798100000|2022-05-06 00:48:20|2737.59|2729.89|2736.46|2728.76|2737.61|2729.91|2736.21|2728.51|26
1651798110000|2022-05-06 00:48:30|2736.47|2728.77|2736.93|2729.23|2736.93|2729.23|2735.86|2728.16|31
1651798120000|2022-05-06 00:48:40|2735.97|2728.27|2736.58|2728.88|2736.93|2729.23|2735.97|2728.27|21
1651798130000|2022-05-06 00:48:50|2736.44|2728.74|2736.19|2728.49|2736.93|2729.23|2735.06|2727.36|30
1651798140000|2022-05-06 00:49:00|2736.01|2728.31|2736.07|2728.37|2736.5|2728.8|2735.52|2727.82|34
1651798150000|2022-05-06 00:49:10|2736.16|2728.46|2736.35|2728.65|2736.52|2728.82|2736|2728.3|25
1651798160000|2022-05-06 00:49:20|2736.15|2728.45|2736.42|2728.72|2736.85|2729.15|2735.89|2728.19|22
1651798170000|2022-05-06 00:49:30|2736.35|2728.65|2736.17|2728.47|2736.42|2728.72|2735.94|2728.24|24
1651798180000|2022-05-06 00:49:40|2736.16|2728.46|2736.33|2728.63|2736.93|2729.23|2735.94|2728.24|30
1651798190000|2022-05-06 00:49:50|2736.35|2728.65|2736.65|2728.95|2736.65|2728.95|2736.23|2728.53|21
1651798200000|2022-05-06 00:50:00|2736.61|2728.91|2737.18|2729.48|2737.18|2729.48|2736.22|2728.52|27
1651798210000|2022-05-06 00:50:10|2737.05|2729.35|2736.82|2729.12|2737.05|2729.35|2736.73|2729.03|27
1651798220000|2022-05-06 00:50:20|2737.04|2729.34|2737.12|2729.42|2737.17|2729.47|2736.81|2729.11|34
1651798230000|2022-05-06 00:50:30|2736.84|2729.14|2736.98|2729.28|2737.14|2729.44|2736.77|2729.07|28
1651798240000|2022-05-06 00:50:40|2736.8|2729.1|2736.73|2729.03|2737.14|2729.44|2736.44|2728.74|23
1651798250000|2022-05-06 00:50:50|2736.47|2728.77|2736.73|2729.03|2736.73|2729.03|2736.32|2728.62|22
1651798260000|2022-05-06 00:51:00|2736.32|2728.62|2736.48|2728.78|2736.73|2729.03|2736.32|2728.62|30
1651798270000|2022-05-06 00:51:10|2736.42|2728.72|2734.75|2727.05|2736.73|2729.03|2734.75|2727.05|16
1651798280000|2022-05-06 00:51:20|2734.87|2727.17|2735.18|2727.48|2735.34|2727.64|2734.49|2726.79|22
1651798290000|2022-05-06 00:51:30|2735.23|2727.53|2735.39|2727.69|2735.39|2727.69|2735.1|2727.4|30
1651798300000|2022-05-06 00:51:40|2735.47|2727.77|2735.74|2728.04|2735.74|2728.04|2735.09|2727.39|30
1651798310000|2022-05-06 00:51:50|2735.76|2728.06|2735.72|2728.02|2735.81|2728.11|2735.39|2727.69|22
1651798320000|2022-05-06 00:52:00|2735.7|2728|2735.7|2728|2735.7|2728|2735.53|2727.83|8
1651798330000|2022-05-06 00:52:10|2735.53|2727.83|2735.6|2727.9|2735.7|2728|2735.08|2727.38|11
1651798340000|2022-05-06 00:52:20|2735.57|2727.87|2734.92|2727.22|2735.57|2727.87|2734.11|2726.41|34
1651798350000|2022-05-06 00:52:30|2734.69|2726.99|2734.17|2726.47|2735.23|2727.53|2733.8|2726.1|27
1651798360000|2022-05-06 00:52:40|2733.73|2726.03|2732.38|2724.68|2734.35|2726.65|2731.82|2724.12|33
1651798370000|2022-05-06 00:52:50|2732.06|2724.36|2732.21|2724.51|2732.59|2724.89|2731.94|2724.24|30
1651798380000|2022-05-06 00:53:00|2732.23|2724.53|2732.04|2724.34|2732.5|2724.8|2731.54|2723.84|35
1651798390000|2022-05-06 00:53:10|2731.97|2724.27|2732.09|2724.39|2732.5|2724.8|2731.81|2724.11|31
1651798400000|2022-05-06 00:53:20|2732.06|2724.36|2732.27|2724.57|2732.29|2724.59|2731.08|2723.38|33
1651798410000|2022-05-06 00:53:30|2732.34|2724.64|2732.8|2725.1|2732.87|2725.17|2732.33|2724.63|31
1651798420000|2022-05-06 00:53:40|2732.77|2725.07|2732.62|2724.92|2732.86|2725.16|2732.62|2724.92|9
1651798430000|2022-05-06 00:53:50|2732.53|2724.83|2732.54|2724.84|2732.55|2724.85|2732.47|2724.77|6
1651798450000|2022-05-06 00:54:10|2732.46|2724.76|2733.03|2725.33|2733.3|2725.6|2732.46|2724.76|25
1651798460000|2022-05-06 00:54:20|2732.96|2725.26|2731.44|2723.74|2733|2725.3|2731.43|2723.73|18
1651798470000|2022-05-06 00:54:30|2731.36|2723.66|2729.8|2722.1|2731.6|2723.9|2729.8|2722.1|29
1651798480000|2022-05-06 00:54:40|2730.07|2722.37|2729.63|2721.93|2730.29|2722.59|2728.53|2720.83|39
1651798490000|2022-05-06 00:54:50|2729.72|2722.02|2730.22|2722.52|2730.54|2722.84|2729.61|2721.91|34
1651798500000|2022-05-06 00:55:00|2730.24|2722.54|2730.05|2722.35|2730.35|2722.65|2729.76|2722.06|31
1651798510000|2022-05-06 00:55:10|2730.03|2722.33|2730.41|2722.71|2730.56|2722.86|2730.03|2722.33|25
1651798520000|2022-05-06 00:55:20|2730.34|2722.64|2731.36|2723.66|2731.36|2723.66|2730.34|2722.64|34
1651798530000|2022-05-06 00:55:30|2731.4|2723.7|2732.07|2724.37|2732.09|2724.39|2731.38|2723.68|24
1651798540000|2022-05-06 00:55:40|2732.08|2724.38|2732.69|2724.99|2732.7|2725|2731.7|2724|26
1651798550000|2022-05-06 00:55:50|2732.71|2725.01|2731.56|2723.86|2732.95|2725.25|2731.14|2723.44|28
1651798560000|2022-05-06 00:56:00|2731.82|2724.12|2732.67|2724.97|2733.27|2725.57|2731.82|2724.12|30
1651798570000|2022-05-06 00:56:10|2732.73|2725.03|2733.25|2725.55|2734.03|2726.33|2732.73|2725.03|31
1651798580000|2022-05-06 00:56:20|2733.62|2725.92|2734.13|2726.43|2734.17|2726.47|2733.2|2725.5|30
1651798590000|2022-05-06 00:56:30|2733.91|2726.21|2734.83|2727.13|2735.57|2727.87|2733.63|2725.93|34
1651798600000|2022-05-06 00:56:40|2735.22|2727.52|2735.78|2728.08|2735.98|2728.28|2734.78|2727.08|28
1651798610000|2022-05-06 00:56:50|2735.33|2727.63|2735.72|2728.02|2736.13|2728.43|2735.27|2727.57|25
1651798620000|2022-05-06 00:57:00|2735.65|2727.95|2737.55|2729.85|2737.83|2730.13|2735.65|2727.95|32
1651798630000|2022-05-06 00:57:10|2737.54|2729.84|2737.5|2729.8|2737.76|2730.06|2737.37|2729.67|16
1651798640000|2022-05-06 00:57:20|2737.49|2729.79|2736.39|2728.69|2737.53|2729.83|2736.38|2728.68|29
1651798650000|2022-05-06 00:57:30|2736.4|2728.7|2736.31|2728.61|2736.93|2729.23|2736.3|2728.6|24
1651798660000|2022-05-06 00:57:40|2736.32|2728.62|2736.43|2728.73|2736.48|2728.78|2736.27|2728.57|20
1651798670000|2022-05-06 00:57:50|2736.45|2728.75|2736.69|2728.99|2736.75|2729.05|2736.43|2728.73|18
1651798680000|2022-05-06 00:58:00|2736.74|2729.04|2737.26|2729.56|2737.37|2729.67|2736.74|2729.04|24
1651798690000|2022-05-06 00:58:10|2737.27|2729.57|2737.68|2729.98|2737.92|2730.22|2737.27|2729.57|22
1651798700000|2022-05-06 00:58:20|2737.67|2729.97|2738.15|2730.45|2738.41|2730.71|2737.35|2729.65|34
1651798710000|2022-05-06 00:58:30|2738.29|2730.59|2738.71|2731.01|2738.72|2731.02|2738.1|2730.4|30
1651798720000|2022-05-06 00:58:40|2738.96|2731.26|2739.22|2731.52|2739.32|2731.62|2738.61|2730.91|34
1651798730000|2022-05-06 00:58:50|2739.27|2731.57|2739.48|2731.78|2740|2732.3|2739.23|2731.53|34
1651798740000|2022-05-06 00:59:00|2739.52|2731.82|2741.17|2733.47|2741.17|2733.47|2739.48|2731.78|33
1651798750000|2022-05-06 00:59:10|2741.18|2733.48|2742.54|2734.84|2743.08|2735.38|2740.42|2732.72|31
1651798760000|2022-05-06 00:59:20|2742.76|2735.06|2741.84|2734.14|2743.21|2735.51|2741.82|2734.12|30
1651798770000|2022-05-06 00:59:30|2741.81|2734.11|2742.32|2734.62|2742.32|2734.62|2741.22|2733.52|38
1651798780000|2022-05-06 00:59:40|2742.33|2734.63|2742.4|2734.7|2742.42|2734.72|2742.21|2734.51|15
1651798790000|2022-05-06 00:59:50|2742.37|2734.67|2741.31|2733.61|2742.42|2734.72|2741.27|2733.57|21
1651798800000|2022-05-06 01:00:00|2741.32|2733.62|2742.11|2734.41|2742.11|2734.41|2741.16|2733.46|33
1651798810000|2022-05-06 01:00:10|2742.06|2734.36|2742.69|2734.99|2742.7|2735|2741.91|2734.21|35
1651798820000|2022-05-06 01:00:20|2742.61|2734.91|2743.28|2735.58|2743.68|2735.98|2742.54|2734.84|38
1651798830000|2022-05-06 01:00:30|2743.42|2735.72|2743.67|2735.97|2743.75|2736.05|2743.34|2735.64|23
1651798840000|2022-05-06 01:00:40|2743.57|2735.87|2743.97|2736.27|2744.23|2736.53|2743.55|2735.85|25
1651798850000|2022-05-06 01:00:50|2743.98|2736.28|2743.63|2735.93|2743.98|2736.28|2743.48|2735.78|33
1651798860000|2022-05-06 01:01:00|2743.29|2735.59|2742.99|2735.29|2743.29|2735.59|2742.8|2735.1|19
1651798870000|2022-05-06 01:01:10|2743.01|2735.31|2742.94|2735.24|2743.01|2735.31|2742.85|2735.15|18
1651798880000|2022-05-06 01:01:20|2742.98|2735.28|2742.32|2734.62|2743.03|2735.33|2742.27|2734.57|20
1651798890000|2022-05-06 01:01:30|2742.28|2734.58|2742.2|2734.5|2742.45|2734.75|2741.66|2733.96|32
1651798900000|2022-05-06 01:01:40|2742.31|2734.61|2742.61|2734.91|2742.67|2734.97|2742.27|2734.57|21
1651798910000|2022-05-06 01:01:50|2742.64|2734.94|2742.61|2734.91|2742.65|2734.95|2742.54|2734.84|18
1651798920000|2022-05-06 01:02:00|2742.56|2734.86|2742.83|2735.13|2742.83|2735.13|2742.35|2734.65|35
1651798930000|2022-05-06 01:02:10|2742.84|2735.14|2744.18|2736.48|2744.53|2736.83|2742.82|2735.12|33
1651798940000|2022-05-06 01:02:20|2744.31|2736.61|2742.26|2734.56|2744.31|2736.61|2742.26|2734.56|35
1651798950000|2022-05-06 01:02:30|2742.28|2734.58|2741.64|2733.94|2742.46|2734.76|2741.23|2733.53|30
1651798960000|2022-05-06 01:02:40|2741.69|2733.99|2739.48|2731.78|2741.69|2733.99|2738.76|2731.06|36
1651798970000|2022-05-06 01:02:50|2739.19|2731.49|2738.53|2730.83|2739.86|2732.16|2738.44|2730.74|35
1651798980000|2022-05-06 01:03:00|2738.2|2730.5|2738.73|2731.03|2738.93|2731.23|2737.32|2729.62|34
1651798990000|2022-05-06 01:03:10|2738.82|2731.12|2739.39|2731.69|2739.77|2732.07|2738.8|2731.1|33
1651799000000|2022-05-06 01:03:20|2739.43|2731.73|2740.15|2732.45|2740.23|2732.53|2739|2731.3|34
1651799010000|2022-05-06 01:03:30|2740.12|2732.42|2738.95|2731.25|2740.44|2732.74|2738.95|2731.25|37
1651799020000|2022-05-06 01:03:40|2739.02|2731.32|2739.76|2732.06|2739.76|2732.06|2738.63|2730.93|33
1651799030000|2022-05-06 01:03:50|2739.79|2732.09|2740.13|2732.43|2740.42|2732.72|2739.79|2732.09|30
1651799040000|2022-05-06 01:04:00|2739.99|2732.29|2739.92|2732.22|2740.43|2732.73|2739.83|2732.13|32
1651799050000|2022-05-06 01:04:10|2739.91|2732.21|2740.12|2732.42|2740.16|2732.46|2739.78|2732.08|30
1651799060000|2022-05-06 01:04:20|2740.25|2732.55|2739.9|2732.2|2740.58|2732.88|2739.9|2732.2|35
1651799070000|2022-05-06 01:04:30|2740.03|2732.33|2739.67|2731.97|2740.03|2732.33|2739.67|2731.97|20
1651799080000|2022-05-06 01:04:40|2739.75|2732.05|2739.76|2732.06|2739.85|2732.15|2739.53|2731.83|27
1651799090000|2022-05-06 01:04:50|2739.74|2732.04|2739.28|2731.58|2739.81|2732.11|2739.28|2731.58|28
1651799100000|2022-05-06 01:05:00|2739.39|2731.69|2738.57|2730.87|2739.48|2731.78|2738.44|2730.74|15
1651799110000|2022-05-06 01:05:10|2738.44|2730.74|2737.54|2729.84|2738.56|2730.86|2737.54|2729.84|17
1651799120000|2022-05-06 01:05:20|2737.19|2729.49|2736.9|2729.2|2737.38|2729.68|2736.86|2729.16|23
1651799130000|2022-05-06 01:05:30|2736.98|2729.28|2737.1|2729.4|2737.35|2729.65|2736.72|2729.02|27
1651799140000|2022-05-06 01:05:40|2737.13|2729.43|2736.26|2728.56|2737.26|2729.56|2736.23|2728.53|36
1651799150000|2022-05-06 01:05:50|2736.28|2728.58|2736.56|2728.86|2736.59|2728.89|2736.27|2728.57|26
1651799160000|2022-05-06 01:06:00|2736.59|2728.89|2734.59|2726.89|2736.59|2728.89|2734.57|2726.87|33
1651799170000|2022-05-06 01:06:10|2734.58|2726.88|2734.51|2726.81|2734.95|2727.25|2734.33|2726.63|29
1651799180000|2022-05-06 01:06:20|2734.78|2727.08|2736.6|2728.9|2736.72|2729.02|2734.54|2726.84|29
1651799190000|2022-05-06 01:06:30|2736.59|2728.89|2736.85|2729.15|2736.97|2729.27|2736.23|2728.53|37
1651799200000|2022-05-06 01:06:40|2737.04|2729.34|2737.82|2730.12|2737.82|2730.12|2736.67|2728.97|30
1651799210000|2022-05-06 01:06:50|2737.79|2730.09|2738.17|2730.47|2738.96|2731.26|2737.72|2730.02|28
1651799220000|2022-05-06 01:07:00|2738.25|2730.55|2738.07|2730.37|2738.26|2730.56|2737.75|2730.05|22
1651799230000|2022-05-06 01:07:10|2737.89|2730.19|2738.9|2731.2|2739.75|2732.05|2737.89|2730.19|30
1651799240000|2022-05-06 01:07:20|2738.97|2731.27|2737.87|2730.17|2739|2731.3|2737.75|2730.05|36
1651799250000|2022-05-06 01:07:30|2737.94|2730.24|2737.95|2730.25|2738.12|2730.42|2737.86|2730.16|25
1651799260000|2022-05-06 01:07:40|2738|2730.3|2737.91|2730.21|2738.12|2730.42|2737.75|2730.05|26
1651799270000|2022-05-06 01:07:50|2737.96|2730.26|2737.91|2730.21|2737.98|2730.28|2737.73|2730.03|24
1651799280000|2022-05-06 01:08:00|2737.87|2730.17|2737.93|2730.23|2737.93|2730.23|2737.82|2730.12|19
1651799290000|2022-05-06 01:08:10|2737.94|2730.24|2736.39|2728.69|2738.13|2730.43|2736.39|2728.69|31
1651799300000|2022-05-06 01:08:20|2736.41|2728.71|2736.73|2729.03|2737.01|2729.31|2736.31|2728.61|36
1651799310000|2022-05-06 01:08:30|2736.71|2729.01|2736.26|2728.56|2736.84|2729.14|2736.21|2728.51|25
1651799320000|2022-05-06 01:08:40|2736.24|2728.54|2736.16|2728.46|2736.27|2728.57|2736.14|2728.44|22
1651799330000|2022-05-06 01:08:50|2736.24|2728.54|2736.08|2728.38|2736.26|2728.56|2736.08|2728.38|24
1651799340000|2022-05-06 01:09:00|2736.09|2728.39|2735.68|2727.98|2736.21|2728.51|2735.64|2727.94|27
1651799350000|2022-05-06 01:09:10|2735.59|2727.89|2735.52|2727.82|2735.68|2727.98|2735.5|2727.8|22
1651799360000|2022-05-06 01:09:20|2735.68|2727.98|2736.26|2728.56|2736.27|2728.57|2735.31|2727.61|15
1651799370000|2022-05-06 01:09:30|2736.21|2728.51|2735.91|2728.21|2736.61|2728.91|2735.74|2728.04|28
1651799380000|2022-05-06 01:09:40|2735.9|2728.2|2736.15|2728.45|2736.16|2728.46|2735.77|2728.07|30
1651799390000|2022-05-06 01:09:50|2736.16|2728.46|2736.01|2728.31|2736.2|2728.5|2735.85|2728.15|18
1651799400000|2022-05-06 01:10:00|2736.12|2728.42|2736.17|2728.47|2736.25|2728.55|2735.86|2728.16|24
1651799410000|2022-05-06 01:10:10|2736.25|2728.55|2736.33|2728.63|2737.03|2729.33|2736.25|2728.55|34
1651799420000|2022-05-06 01:10:20|2736.35|2728.65|2735.89|2728.19|2736.39|2728.69|2735.84|2728.14|29
1651799430000|2022-05-06 01:10:30|2735.92|2728.22|2735.82|2728.12|2735.98|2728.28|2735.76|2728.06|25
1651799440000|2022-05-06 01:10:40|2735.76|2728.06|2736.3|2728.6|2736.3|2728.6|2735.62|2727.92|31
1651799450000|2022-05-06 01:10:50|2736.18|2728.48|2736.05|2728.35|2736.3|2728.6|2735.87|2728.17|31
1651799460000|2022-05-06 01:11:00|2736.06|2728.36|2735.99|2728.29|2736.06|2728.36|2735.73|2728.03|30
1651799470000|2022-05-06 01:11:10|2736|2728.3|2736.15|2728.45|2736.15|2728.45|2735.83|2728.13|27
1651799480000|2022-05-06 01:11:20|2736.31|2728.61|2736.14|2728.44|2736.78|2729.08|2735.91|2728.21|34
1651799490000|2022-05-06 01:11:30|2736.3|2728.6|2737.25|2729.55|2737.25|2729.55|2736.11|2728.41|36
1651799500000|2022-05-06 01:11:40|2737.26|2729.56|2736.47|2728.77|2737.28|2729.58|2736.3|2728.6|34
1651799510000|2022-05-06 01:11:50|2736.45|2728.75|2736.34|2728.64|2736.6|2728.9|2736.27|2728.57|28
1651799520000|2022-05-06 01:12:00|2736.37|2728.67|2736.5|2728.8|2736.53|2728.83|2736.29|2728.59|23
1651799530000|2022-05-06 01:12:10|2736.52|2728.82|2735.85|2728.15|2736.53|2728.83|2735.68|2727.98|30
1651799540000|2022-05-06 01:12:20|2735.63|2727.93|2736.5|2728.8|2736.54|2728.84|2735.55|2727.85|28
1651799550000|2022-05-06 01:12:30|2736.49|2728.79|2736.95|2729.25|2737.07|2729.37|2736.39|2728.69|30
1651799560000|2022-05-06 01:12:40|2736.89|2729.19|2737.14|2729.44|2737.14|2729.44|2736.58|2728.88|28
1651799570000|2022-05-06 01:12:50|2736.95|2729.25|2736.3|2728.6|2737.28|2729.58|2736.3|2728.6|28
1651799580000|2022-05-06 01:13:00|2736.31|2728.61|2736.59|2728.89|2736.63|2728.93|2736.2|2728.5|27
1651799590000|2022-05-06 01:13:10|2736.4|2728.7|2736.51|2728.81|2736.61|2728.91|2736.31|2728.61|29
1651799600000|2022-05-06 01:13:20|2736.29|2728.59|2736.36|2728.66|2736.57|2728.87|2736|2728.3|31
1651799610000|2022-05-06 01:13:30|2736.29|2728.59|2736.25|2728.55|2736.29|2728.59|2736.08|2728.38|23
1651799620000|2022-05-06 01:13:40|2736.24|2728.54|2734.9|2727.2|2736.24|2728.54|2734.9|2727.2|30
1651799630000|2022-05-06 01:13:50|2734.87|2727.17|2734.36|2726.66|2735.01|2727.31|2734.32|2726.62|32
1651799640000|2022-05-06 01:14:00|2734.38|2726.68|2734.22|2726.52|2734.43|2726.73|2733.73|2726.03|30
1651799650000|2022-05-06 01:14:10|2734.23|2726.53|2734.38|2726.68|2734.68|2726.98|2734.2|2726.5|33
1651799660000|2022-05-06 01:14:20|2734.41|2726.71|2734.15|2726.45|2734.62|2726.92|2734.15|2726.45|33
1651799670000|2022-05-06 01:14:30|2734.16|2726.46|2734.06|2726.36|2734.3|2726.6|2734.06|2726.36|33
1651799680000|2022-05-06 01:14:40|2734.29|2726.59|2733.97|2726.27|2734.31|2726.61|2733.81|2726.11|35
1651799690000|2022-05-06 01:14:50|2734.17|2726.47|2733.44|2725.74|2734.19|2726.49|2733.34|2725.64|32
1651799700000|2022-05-06 01:15:00|2733.67|2725.97|2734.12|2726.42|2734.46|2726.76|2733.48|2725.78|33
1651799710000|2022-05-06 01:15:10|2734.09|2726.39|2733.2|2725.5|2734.33|2726.63|2732.8|2725.1|30
1651799720000|2022-05-06 01:15:20|2733.42|2725.72|2733.64|2725.94|2733.9|2726.2|2733.41|2725.71|33
1651799730000|2022-05-06 01:15:30|2733.65|2725.95|2733.56|2725.86|2733.72|2726.02|2733.41|2725.71|34
1651799740000|2022-05-06 01:15:40|2733.6|2725.9|2733.54|2725.84|2733.8|2726.1|2733.24|2725.54|33
1651799750000|2022-05-06 01:15:50|2733.53|2725.83|2733.93|2726.23|2733.93|2726.23|2733.28|2725.58|30
1651799760000|2022-05-06 01:16:00|2733.96|2726.26|2734.22|2726.52|2734.27|2726.57|2733.85|2726.15|34
1651799770000|2022-05-06 01:16:10|2734.29|2726.59|2733.62|2725.92|2734.29|2726.59|2733.22|2725.52|28
1651799780000|2022-05-06 01:16:20|2733.58|2725.88|2734.23|2726.53|2734.24|2726.54|2733.58|2725.88|32
1651799790000|2022-05-06 01:16:30|2734.15|2726.45|2734.51|2726.81|2734.51|2726.81|2733.91|2726.21|32
1651799800000|2022-05-06 01:16:40|2734.41|2726.71|2736.67|2728.97|2736.77|2729.07|2734.41|2726.71|36
1651799810000|2022-05-06 01:16:50|2736.77|2729.07|2736.68|2728.98|2737.01|2729.31|2736.23|2728.53|25
1651799820000|2022-05-06 01:17:00|2736.9|2729.2|2737.14|2729.44|2737.73|2730.03|2736.33|2728.63|33
1651799830000|2022-05-06 01:17:10|2737.27|2729.57|2738.56|2730.86|2738.56|2730.86|2737.26|2729.56|33
1651799840000|2022-05-06 01:17:20|2738.58|2730.88|2740.44|2732.74|2740.53|2732.83|2738.58|2730.88|31
1651799850000|2022-05-06 01:17:30|2740.33|2732.63|2739.12|2731.42|2740.33|2732.63|2738.09|2730.39|34
1651799860000|2022-05-06 01:17:40|2738.92|2731.22|2739.13|2731.43|2739.28|2731.58|2738.85|2731.15|33
1651799870000|2022-05-06 01:17:50|2739.12|2731.42|2739.05|2731.35|2739.69|2731.99|2738.91|2731.21|33
1651799880000|2022-05-06 01:18:00|2738.99|2731.29|2737.87|2730.17|2739.26|2731.56|2737.86|2730.16|35
1651799890000|2022-05-06 01:18:10|2737.86|2730.16|2737.2|2729.5|2738.16|2730.46|2737.03|2729.33|33
1651799900000|2022-05-06 01:18:20|2737.36|2729.66|2736.92|2729.22|2737.83|2730.13|2736.67|2728.97|33
1651799910000|2022-05-06 01:18:30|2737.03|2729.33|2737.04|2729.34|2737.16|2729.46|2736.64|2728.94|28
1651799920000|2022-05-06 01:18:40|2736.83|2729.13|2736.72|2729.02|2737.24|2729.54|2736.72|2729.02|33
1651799930000|2022-05-06 01:18:50|2736.95|2729.25|2736.87|2729.17|2737.03|2729.33|2736.66|2728.96|35
1651799940000|2022-05-06 01:19:00|2736.77|2729.07|2736.28|2728.58|2736.81|2729.11|2735.89|2728.19|31
1651799950000|2022-05-06 01:19:10|2736.06|2728.36|2736.11|2728.41|2736.4|2728.7|2735.25|2727.55|36
1651799960000|2022-05-06 01:19:20|2736.07|2728.37|2736.1|2728.4|2736.18|2728.48|2735.62|2727.92|36
1651799970000|2022-05-06 01:19:30|2736.25|2728.55|2735.35|2727.65|2736.25|2728.55|2735.31|2727.61|30
1651799980000|2022-05-06 01:19:40|2735.62|2727.92|2734.93|2727.23|2735.74|2728.04|2734.92|2727.22|29
1651799990000|2022-05-06 01:19:50|2735.22|2727.52|2734.8|2727.1|2735.22|2727.52|2734.58|2726.88|24
1651800000000|2022-05-06 01:20:00|2734.58|2726.88|2735.05|2727.35|2735.31|2727.61|2734.39|2726.69|23
1651800010000|2022-05-06 01:20:10|2735.31|2727.61|2735.08|2727.38|2735.44|2727.74|2734.94|2727.24|29
1651800020000|2022-05-06 01:20:20|2734.99|2727.29|2734.99|2727.29|2735.08|2727.38|2734.88|2727.18|21
1651800030000|2022-05-06 01:20:30|2735.02|2727.32|2734.85|2727.15|2735.06|2727.36|2734.58|2726.88|30
1651800040000|2022-05-06 01:20:40|2734.58|2726.88|2734.84|2727.14|2734.88|2727.18|2734.47|2726.77|26
1651800050000|2022-05-06 01:20:50|2734.69|2726.99|2735.12|2727.42|2735.12|2727.42|2734.08|2726.38|29
1651800060000|2022-05-06 01:21:00|2734.5|2726.8|2734.14|2726.44|2735.12|2727.42|2733.71|2726.01|30
1651800070000|2022-05-06 01:21:10|2734.16|2726.46|2735.85|2728.15|2735.93|2728.23|2734.08|2726.38|33
1651800080000|2022-05-06 01:21:20|2735.75|2728.05|2734.86|2727.16|2736.22|2728.52|2734.86|2727.16|33
1651800090000|2022-05-06 01:21:30|2734.91|2727.21|2734.14|2726.44|2734.91|2727.21|2733.96|2726.26|31
1651800100000|2022-05-06 01:21:40|2734.27|2726.57|2734.6|2726.9|2734.76|2727.06|2734.27|2726.57|33
1651800110000|2022-05-06 01:21:50|2734.59|2726.89|2734.05|2726.35|2734.82|2727.12|2734.05|2726.35|32
1651800120000|2022-05-06 01:22:00|2733.97|2726.27|2734.71|2727.01|2735.17|2727.47|2733.66|2725.96|34
1651800130000|2022-05-06 01:22:10|2734.55|2726.85|2734.02|2726.32|2735.07|2727.37|2733.91|2726.21|38
1651800140000|2022-05-06 01:22:20|2733.5|2725.8|2733.82|2726.12|2733.97|2726.27|2733.5|2725.8|32
1651800150000|2022-05-06 01:22:30|2733.78|2726.08|2732.87|2725.17|2733.8|2726.1|2732.87|2725.17|36
1651800160000|2022-05-06 01:22:40|2732.79|2725.09|2732.74|2725.04|2733.04|2725.34|2732.7|2725|27
1651800170000|2022-05-06 01:22:50|2732.98|2725.28|2732.74|2725.04|2733.06|2725.36|2732.61|2724.91|27
1651800180000|2022-05-06 01:23:00|2732.97|2725.27|2732.64|2724.94|2733.01|2725.31|2732.5|2724.8|31
1651800190000|2022-05-06 01:23:10|2732.57|2724.87|2732.84|2725.14|2732.85|2725.15|2732.57|2724.87|18
1651800200000|2022-05-06 01:23:20|2732.76|2725.06|2732.42|2724.72|2732.76|2725.06|2732.33|2724.63|25
1651800210000|2022-05-06 01:23:30|2732.43|2724.73|2732.27|2724.57|2732.43|2724.73|2732.26|2724.56|14
1651800220000|2022-05-06 01:23:40|2732.31|2724.61|2732.32|2724.62|2732.33|2724.63|2732.31|2724.61|12
1651800230000|2022-05-06 01:23:50|2732.28|2724.58|2732.79|2725.09|2732.79|2725.09|2732.25|2724.55|11
1651800240000|2022-05-06 01:24:00|2732.9|2725.2|2732.77|2725.07|2733.09|2725.39|2732.7|2725|20
1651800250000|2022-05-06 01:24:10|2732.78|2725.08|2732.69|2724.99|2732.78|2725.08|2732.37|2724.67|29
1651800260000|2022-05-06 01:24:20|2732.66|2724.96|2732.67|2724.97|2732.74|2725.04|2732.41|2724.71|29
1651800270000|2022-05-06 01:24:30|2732.68|2724.98|2732.84|2725.14|2732.9|2725.2|2732.58|2724.88|27
1651800280000|2022-05-06 01:24:40|2732.9|2725.2|2732.62|2724.92|2733.03|2725.33|2732.39|2724.69|17
1651800290000|2022-05-06 01:24:50|2732.49|2724.79|2729.63|2721.93|2732.66|2724.96|2729.63|2721.93|33
1651800300000|2022-05-06 01:25:00|2730|2722.3|2732.83|2725.13|2733.19|2725.49|2728.96|2721.26|40
1651800310000|2022-05-06 01:25:10|2732.85|2725.15|2733.46|2725.76|2733.81|2726.11|2732.85|2725.15|37
1651800320000|2022-05-06 01:25:20|2733.44|2725.74|2733.45|2725.75|2733.78|2726.08|2733.04|2725.34|35
1651800330000|2022-05-06 01:25:30|2733.52|2725.82|2732.79|2725.09|2733.52|2725.82|2732.69|2724.99|34
1651800340000|2022-05-06 01:25:40|2732.86|2725.16|2733.02|2725.32|2733.07|2725.37|2732.28|2724.58|32
1651800350000|2022-05-06 01:25:50|2733.03|2725.33|2734.3|2726.6|2734.3|2726.6|2732.85|2725.15|35
1651800360000|2022-05-06 01:26:00|2734.43|2726.73|2734.93|2727.23|2734.93|2727.23|2734.03|2726.33|29
1651800370000|2022-05-06 01:26:10|2734.5|2726.8|2735.99|2728.29|2735.99|2728.29|2734.18|2726.48|33
1651800380000|2022-05-06 01:26:20|2735.76|2728.06|2735.2|2727.5|2736.31|2728.61|2735.15|2727.45|31
1651800390000|2022-05-06 01:26:30|2735.06|2727.36|2733.81|2726.11|2735.06|2727.36|2733.81|2726.11|34
1651800400000|2022-05-06 01:26:40|2733.77|2726.07|2732.99|2725.29|2734.4|2726.7|2732.98|2725.28|37
1651800410000|2022-05-06 01:26:50|2732.95|2725.25|2733.02|2725.32|2733.28|2725.58|2732.65|2724.95|33
1651800420000|2022-05-06 01:27:00|2733.01|2725.31|2733.79|2726.09|2733.97|2726.27|2732.97|2725.27|25
1651800430000|2022-05-06 01:27:10|2733.51|2725.81|2734.82|2727.12|2734.82|2727.12|2733.51|2725.81|30
1651800440000|2022-05-06 01:27:20|2734.85|2727.15|2734.72|2727.02|2735.1|2727.4|2734.53|2726.83|27
1651800450000|2022-05-06 01:27:30|2734.76|2727.06|2735.05|2727.35|2735.39|2727.69|2734.07|2726.37|32
1651800460000|2022-05-06 01:27:40|2735.29|2727.59|2735.91|2728.21|2736.13|2728.43|2735.29|2727.59|22
1651800470000|2022-05-06 01:27:50|2735.74|2728.04|2736.57|2728.87|2736.74|2729.04|2735.58|2727.88|23
1651800480000|2022-05-06 01:28:00|2736.97|2729.27|2737.79|2730.09|2738.04|2730.34|2736.56|2728.86|21
1651800490000|2022-05-06 01:28:10|2737.82|2730.12|2737.87|2730.17|2737.98|2730.28|2737.48|2729.78|28
1651800500000|2022-05-06 01:28:20|2737.88|2730.18|2737.87|2730.17|2737.92|2730.22|2737.58|2729.88|32
1651800510000|2022-05-06 01:28:30|2737.67|2729.97|2737.85|2730.15|2737.87|2730.17|2737.67|2729.97|26
1651800520000|2022-05-06 01:28:40|2737.83|2730.13|2736.62|2728.92|2737.89|2730.19|2736.62|2728.92|24
1651800530000|2022-05-06 01:28:50|2736.59|2728.89|2736.55|2728.85|2737.08|2729.38|2736.42|2728.72|32
1651800540000|2022-05-06 01:29:00|2736.84|2729.14|2737.77|2730.07|2737.86|2730.16|2736.84|2729.14|37
1651800550000|2022-05-06 01:29:10|2737.79|2730.09|2737.09|2729.39|2737.79|2730.09|2736.87|2729.17|34
1651800560000|2022-05-06 01:29:20|2737.06|2729.36|2736.13|2728.43|2737.06|2729.36|2736.13|2728.43|32
1651800570000|2022-05-06 01:29:30|2736.15|2728.45|2735.96|2728.26|2736.26|2728.56|2735.96|2728.26|20
1651800580000|2022-05-06 01:29:40|2735.98|2728.28|2735.95|2728.25|2736.07|2728.37|2735.93|2728.23|17
1651800590000|2022-05-06 01:29:50|2735.9|2728.2|2736.06|2728.36|2736.07|2728.37|2735.8|2728.1|17
1651800600000|2022-05-06 01:30:00|2736.09|2728.39|2735.39|2727.69|2736.18|2728.48|2735.23|2727.53|26
1651800610000|2022-05-06 01:30:10|2735.23|2727.53|2735.14|2727.44|2735.43|2727.73|2735.09|2727.39|33
1651800620000|2022-05-06 01:30:20|2735.16|2727.46|2734.96|2727.26|2735.48|2727.78|2734.73|2727.03|27
1651800630000|2022-05-06 01:30:30|2734.72|2727.02|2736.01|2728.31|2736.01|2728.31|2734.72|2727.02|24
1651800640000|2022-05-06 01:30:40|2736.03|2728.33|2737.32|2729.62|2737.35|2729.65|2736.03|2728.33|35
1651800650000|2022-05-06 01:30:50|2737.35|2729.65|2737.29|2729.59|2737.67|2729.97|2737.29|2729.59|26
1651800660000|2022-05-06 01:31:00|2737.56|2729.86|2737.51|2729.81|2737.95|2730.25|2737.02|2729.32|34
1651800670000|2022-05-06 01:31:10|2737.23|2729.53|2737.28|2729.58|2737.58|2729.88|2737.14|2729.44|28
1651800680000|2022-05-06 01:31:20|2737.52|2729.82|2737.75|2730.05|2737.82|2730.12|2737.21|2729.51|24
1651800690000|2022-05-06 01:31:30|2737.34|2729.64|2737.25|2729.55|2737.7|2730|2737.08|2729.38|31
1651800700000|2022-05-06 01:31:40|2737.59|2729.89|2737.78|2730.08|2738.03|2730.33|2737.14|2729.44|27
1651800710000|2022-05-06 01:31:50|2737.58|2729.88|2737.8|2730.1|2737.8|2730.1|2737.37|2729.67|18
1651800720000|2022-05-06 01:32:00|2737.58|2729.88|2737.8|2730.1|2738.65|2730.95|2737.58|2729.88|28
1651800730000|2022-05-06 01:32:10|2737.96|2730.26|2738.21|2730.51|2738.21|2730.51|2737.8|2730.1|38
1651800740000|2022-05-06 01:32:20|2738.2|2730.5|2738.17|2730.47|2738.34|2730.64|2737.94|2730.24|23
1651800750000|2022-05-06 01:32:30|2737.93|2730.23|2738.16|2730.46|2738.63|2730.93|2737.7|2730|31
1651800760000|2022-05-06 01:32:40|2738.18|2730.48|2738.26|2730.56|2738.26|2730.56|2737.63|2729.93|32
1651800770000|2022-05-06 01:32:50|2738.58|2730.88|2737.96|2730.26|2738.58|2730.88|2737.47|2729.77|12
1651800780000|2022-05-06 01:33:00|2737.6|2729.9|2737.96|2730.26|2737.96|2730.26|2737.55|2729.85|7
1651800790000|2022-05-06 01:33:10|2737.86|2730.16|2736.06|2728.36|2737.86|2730.16|2736.06|2728.36|27
1651800800000|2022-05-06 01:33:20|2736.11|2728.41|2735.66|2727.96|2736.46|2728.76|2735.19|2727.49|21
1651800810000|2022-05-06 01:33:30|2735.54|2727.84|2736.1|2728.4|2736.73|2729.03|2735.54|2727.84|30
1651800820000|2022-05-06 01:33:40|2736.47|2728.77|2735.49|2727.79|2736.77|2729.07|2734.95|2727.25|34
1651800830000|2022-05-06 01:33:50|2735.34|2727.64|2735.33|2727.63|2735.51|2727.81|2734.88|2727.18|33
1651800840000|2022-05-06 01:34:00|2735.38|2727.68|2735.05|2727.35|2735.57|2727.87|2734.87|2727.17|18
1651800850000|2022-05-06 01:34:10|2735.53|2727.83|2734.74|2727.04|2735.53|2727.83|2734.74|2727.04|23
1651800860000|2022-05-06 01:34:20|2734.73|2727.03|2734.76|2727.06|2734.96|2727.26|2734.35|2726.65|27
1651800870000|2022-05-06 01:34:30|2734.79|2727.09|2734.79|2727.09|2734.79|2727.09|2734.59|2726.89|21
1651800880000|2022-05-06 01:34:40|2734.78|2727.08|2734.88|2727.18|2734.96|2727.26|2734.69|2726.99|27
1651800890000|2022-05-06 01:34:50|2734.96|2727.26|2734.26|2726.56|2734.96|2727.26|2734.19|2726.49|25
1651800900000|2022-05-06 01:35:00|2734.1|2726.4|2735.49|2727.79|2735.87|2728.17|2733.94|2726.24|31
1651800910000|2022-05-06 01:35:10|2735.05|2727.35|2735.04|2727.34|2735.89|2728.19|2734.93|2727.23|25
1651800920000|2022-05-06 01:35:20|2735.05|2727.35|2735.65|2727.95|2735.71|2728.01|2735.05|2727.35|23
1651800930000|2022-05-06 01:35:30|2735.09|2727.39|2736.61|2728.91|2736.62|2728.92|2735.09|2727.39|31
1651800940000|2022-05-06 01:35:40|2736.42|2728.72|2736.66|2728.96|2736.85|2729.15|2736.04|2728.34|27
1651800950000|2022-05-06 01:35:50|2736.68|2728.98|2736.92|2729.22|2737.04|2729.34|2736.59|2728.89|27
1651800960000|2022-05-06 01:36:00|2736.78|2729.08|2737|2729.3|2737|2729.3|2736.36|2728.66|14
1651800970000|2022-05-06 01:36:10|2737.01|2729.31|2735.92|2728.22|2737.06|2729.36|2735.51|2727.81|31
1651800980000|2022-05-06 01:36:20|2735.85|2728.15|2736.9|2729.2|2736.9|2729.2|2735.61|2727.91|28
1651800990000|2022-05-06 01:36:30|2736.72|2729.02|2737.04|2729.34|2737.06|2729.36|2736.65|2728.95|27
1651801000000|2022-05-06 01:36:40|2737.07|2729.37|2737.36|2729.66|2737.36|2729.66|2737.07|2729.37|15
1651801010000|2022-05-06 01:36:50|2737.33|2729.63|2737.79|2730.09|2737.82|2730.12|2737.33|2729.63|22
1651801020000|2022-05-06 01:37:00|2737.82|2730.12|2739.06|2731.36|2739.06|2731.36|2737.79|2730.09|23
1651801030000|2022-05-06 01:37:10|2738.88|2731.18|2739.14|2731.44|2739.14|2731.44|2738.88|2731.18|7
1651801040000|2022-05-06 01:37:20|2739.04|2731.34|2738.94|2731.24|2739.29|2731.59|2738.89|2731.19|19
1651801050000|2022-05-06 01:37:30|2738.95|2731.25|2739|2731.3|2739.09|2731.39|2738.95|2731.25|10
1651801060000|2022-05-06 01:37:40|2739.01|2731.31|2738.74|2731.04|2739.09|2731.39|2738.62|2730.92|13
1651801070000|2022-05-06 01:37:50|2738.68|2730.98|2738.44|2730.74|2738.86|2731.16|2738.21|2730.51|24
1651801080000|2022-05-06 01:38:00|2738.48|2730.78|2738.56|2730.86|2738.66|2730.96|2738.26|2730.56|17
1651801090000|2022-05-06 01:38:10|2738.54|2730.84|2738.55|2730.85|2739.02|2731.32|2738.17|2730.47|23
1651801100000|2022-05-06 01:38:20|2738.44|2730.74|2737.75|2730.05|2738.44|2730.74|2737.56|2729.86|29
1651801110000|2022-05-06 01:38:30|2737.78|2730.08|2737.92|2730.22|2737.92|2730.22|2737.75|2730.05|11
1651801120000|2022-05-06 01:38:40|2737.91|2730.21|2738.8|2731.1|2738.8|2731.1|2737.91|2730.21|28
1651801130000|2022-05-06 01:38:50|2738.65|2730.95|2738.89|2731.19|2738.91|2731.21|2738.65|2730.95|7
1651801140000|2022-05-06 01:39:00|2738.88|2731.18|2738.99|2731.29|2738.99|2731.29|2738.57|2730.87|10
1651801150000|2022-05-06 01:39:10|2739.03|2731.33|2739.1|2731.4|2739.1|2731.4|2738.9|2731.2|6
1651801160000|2022-05-06 01:39:20|2739.09|2731.39|2739.22|2731.52|2739.34|2731.64|2738.9|2731.2|18
1651801170000|2022-05-06 01:39:30|2739.26|2731.56|2739.25|2731.55|2739.28|2731.58|2739.07|2731.37|11
1651801180000|2022-05-06 01:39:40|2739.1|2731.4|2739.24|2731.54|2739.24|2731.54|2739.1|2731.4|5
1651801190000|2022-05-06 01:39:50|2739.23|2731.53|2738.65|2730.95|2739.24|2731.54|2738.53|2730.83|20
1651801200000|2022-05-06 01:40:00|2738.64|2730.94|2738.81|2731.11|2738.81|2731.11|2738.6|2730.9|12
1651801210000|2022-05-06 01:40:10|2738.92|2731.22|2739.36|2731.66|2739.36|2731.66|2738.56|2730.86|30
1651801220000|2022-05-06 01:40:20|2739.41|2731.71|2739.88|2732.18|2739.88|2732.18|2739.41|2731.71|9
1651801230000|2022-05-06 01:40:30|2739.9|2732.2|2739.93|2732.23|2739.95|2732.25|2739.72|2732.02|18
1651801240000|2022-05-06 01:40:40|2739.94|2732.24|2740.27|2732.57|2740.36|2732.66|2739.93|2732.23|13
1651801250000|2022-05-06 01:40:50|2740.33|2732.63|2740.53|2732.83|2740.53|2732.83|2740.33|2732.63|9
1651801260000|2022-05-06 01:41:00|2739.62|2731.92|2740.99|2733.29|2741.2|2733.5|2739.62|2731.92|7
1651801270000|2022-05-06 01:41:10|2741.2|2733.5|2741.6|2733.9|2741.6|2733.9|2740.91|2733.21|27
1651801280000|2022-05-06 01:41:20|2741.62|2733.92|2741.94|2734.24|2742.02|2734.32|2741.62|2733.92|24
1651801290000|2022-05-06 01:41:30|2741.95|2734.25|2741.96|2734.26|2742.01|2734.31|2741.78|2734.08|24
1651801300000|2022-05-06 01:41:40|2741.98|2734.28|2741.9|2734.2|2742.17|2734.47|2741.81|2734.11|27
1651801310000|2022-05-06 01:41:50|2741.98|2734.28|2741.43|2733.73|2742.01|2734.31|2741.26|2733.56|21
1651801320000|2022-05-06 01:42:00|2741.52|2733.82|2741.2|2733.5|2741.9|2734.2|2741.19|2733.49|21
1651801330000|2022-05-06 01:42:10|2741.35|2733.65|2741.8|2734.1|2741.8|2734.1|2741.27|2733.57|10
1651801340000|2022-05-06 01:42:20|2741.79|2734.09|2742.07|2734.37|2742.08|2734.38|2741.79|2734.09|14
1651801350000|2022-05-06 01:42:30|2742.09|2734.39|2742.45|2734.75|2742.45|2734.75|2742.07|2734.37|10
1651801360000|2022-05-06 01:42:40|2742.46|2734.76|2742.24|2734.54|2742.5|2734.8|2742.1|2734.4|21
1651801370000|2022-05-06 01:42:50|2742.1|2734.4|2742.29|2734.59|2742.3|2734.6|2741.49|2733.79|23
1651801380000|2022-05-06 01:43:00|2742.28|2734.58|2742.47|2734.77|2742.47|2734.77|2742.15|2734.45|19
1651801390000|2022-05-06 01:43:10|2742.46|2734.76|2741.99|2734.29|2742.5|2734.8|2741.98|2734.28|6
1651801400000|2022-05-06 01:43:20|2741.79|2734.09|2741.44|2733.74|2741.99|2734.29|2741.24|2733.54|20
1651801410000|2022-05-06 01:43:30|2741.48|2733.78|2741.68|2733.98|2741.69|2733.99|2741.12|2733.42|22
1651801420000|2022-05-06 01:43:40|2740.9|2733.2|2740.78|2733.08|2740.91|2733.21|2740.65|2732.95|22
1651801430000|2022-05-06 01:43:50|2740.67|2732.97|2740.65|2732.95|2740.96|2733.26|2740.5|2732.8|20
1651801440000|2022-05-06 01:44:00|2740.56|2732.86|2739.91|2732.21|2740.84|2733.14|2739.71|2732.01|19
1651801450000|2022-05-06 01:44:10|2739.71|2732.01|2740.22|2732.52|2740.22|2732.52|2739.71|2732.01|26
1651801460000|2022-05-06 01:44:20|2739.53|2731.83|2739.67|2731.97|2740.22|2732.52|2739.53|2731.83|24
1651801470000|2022-05-06 01:44:30|2739.63|2731.93|2739.98|2732.28|2740|2732.3|2739.38|2731.68|31
1651801480000|2022-05-06 01:44:40|2739.87|2732.17|2739.88|2732.18|2739.98|2732.28|2739.8|2732.1|28
1651801490000|2022-05-06 01:44:50|2740.12|2732.42|2740.56|2732.86|2740.73|2733.03|2740.12|2732.42|27
1651801500000|2022-05-06 01:45:00|2740.52|2732.82|2740.2|2732.5|2740.56|2732.86|2740.2|2732.5|15
1651801510000|2022-05-06 01:45:10|2740.31|2732.61|2740.2|2732.5|2740.76|2733.06|2740.2|2732.5|4
1651801520000|2022-05-06 01:45:20|2740.3|2732.6|2739.63|2731.93|2740.69|2732.99|2739.55|2731.85|21
1651801530000|2022-05-06 01:45:30|2739.62|2731.92|2739.68|2731.98|2739.82|2732.12|2739.32|2731.62|22
1651801540000|2022-05-06 01:45:40|2739.59|2731.89|2739.71|2732.01|2739.82|2732.12|2739.59|2731.89|13
1651801550000|2022-05-06 01:45:50|2739.73|2732.03|2739.46|2731.76|2739.87|2732.17|2739.42|2731.72|22
1651801560000|2022-05-06 01:46:00|2739.37|2731.67|2738.35|2730.65|2739.37|2731.67|2737.88|2730.18|29
1651801570000|2022-05-06 01:46:10|2738.33|2730.63|2738.61|2730.91|2738.61|2730.91|2738.25|2730.55|17
1651801580000|2022-05-06 01:46:20|2738.33|2730.63|2738.35|2730.65|2738.35|2730.65|2738.09|2730.39|17
1651801590000|2022-05-06 01:46:30|2738.28|2730.58|2738.37|2730.67|2738.37|2730.67|2738.28|2730.58|8
1651801600000|2022-05-06 01:46:40|2738.63|2730.93|2738.65|2730.95|2739.01|2731.31|2738.36|2730.66|11
1651801610000|2022-05-06 01:46:50|2738.71|2731.01|2738.87|2731.17|2739.04|2731.34|2738.71|2731.01|9
1651801620000|2022-05-06 01:47:00|2738.96|2731.26|2739.54|2731.84|2739.65|2731.95|2738.96|2731.26|12
1651801630000|2022-05-06 01:47:10|2739.22|2731.52|2739.28|2731.58|2739.65|2731.95|2739.22|2731.52|12
1651801640000|2022-05-06 01:47:20|2739.27|2731.57|2739.35|2731.65|2739.59|2731.89|2739.03|2731.33|23
1651801650000|2022-05-06 01:47:30|2739.46|2731.76|2739.77|2732.07|2740.1|2732.4|2739.46|2731.76|21
1651801660000|2022-05-06 01:47:40|2739.71|2732.01|2739.86|2732.16|2740.11|2732.41|2739.71|2732.01|11
1651801670000|2022-05-06 01:47:50|2740.11|2732.41|2739.45|2731.75|2740.11|2732.41|2738.76|2731.06|27
1651801680000|2022-05-06 01:48:00|2739.55|2731.85|2740|2732.3|2740.04|2732.34|2739.42|2731.72|24
1651801690000|2022-05-06 01:48:10|2740.06|2732.36|2740.09|2732.39|2740.46|2732.76|2740.01|2732.31|17
1651801700000|2022-05-06 01:48:20|2740.22|2732.52|2741.34|2733.64|2741.34|2733.64|2740.2|2732.5|23
1651801710000|2022-05-06 01:48:30|2741.87|2734.17|2742.03|2734.33|2742.03|2734.33|2741.34|2733.64|22
1651801720000|2022-05-06 01:48:40|2742.08|2734.38|2741.92|2734.22|2742.27|2734.57|2741.68|2733.98|19
1651801730000|2022-05-06 01:48:50|2741.84|2734.14|2741.42|2733.72|2741.92|2734.22|2740.61|2732.91|26
1651801740000|2022-05-06 01:49:00|2741.35|2733.65|2741.24|2733.54|2741.87|2734.17|2740.78|2733.08|15
1651801750000|2022-05-06 01:49:10|2740.85|2733.15|2740.29|2732.59|2741.29|2733.59|2740.29|2732.59|19
1651801760000|2022-05-06 01:49:20|2740.39|2732.69|2740.31|2732.61|2740.65|2732.95|2740.28|2732.58|16
1651801770000|2022-05-06 01:49:30|2740.33|2732.63|2739.46|2731.76|2740.65|2732.95|2739.08|2731.38|25
1651801780000|2022-05-06 01:49:40|2739.38|2731.68|2738.85|2731.15|2739.61|2731.91|2738.33|2730.63|23
1651801790000|2022-05-06 01:49:50|2738.52|2730.82|2739.12|2731.42|2739.12|2731.42|2738.52|2730.82|23
1651801800000|2022-05-06 01:50:00|2738.52|2730.82|2738.16|2730.46|2739.12|2731.42|2737.58|2729.88|21
1651801810000|2022-05-06 01:50:10|2738.27|2730.57|2738.17|2730.47|2738.52|2730.82|2737.79|2730.09|30
1651801820000|2022-05-06 01:50:20|2738.18|2730.48|2738.21|2730.51|2738.21|2730.51|2738.05|2730.35|15
1651801830000|2022-05-06 01:50:30|2738.09|2730.39|2738.33|2730.63|2738.59|2730.89|2738.09|2730.39|24
1651801840000|2022-05-06 01:50:40|2738.52|2730.82|2738.23|2730.53|2738.52|2730.82|2738.13|2730.43|22
1651801850000|2022-05-06 01:50:50|2738.24|2730.54|2737.8|2730.1|2738.42|2730.72|2737.43|2729.73|27
1651801860000|2022-05-06 01:51:00|2737.56|2729.86|2737.64|2729.94|2737.8|2730.1|2737.38|2729.68|30
1651801870000|2022-05-06 01:51:10|2737.63|2729.93|2737.85|2730.15|2737.96|2730.26|2737.54|2729.84|26
1651801880000|2022-05-06 01:51:20|2737.88|2730.18|2737.78|2730.08|2738.04|2730.34|2737.75|2730.05|18
1651801890000|2022-05-06 01:51:30|2737.8|2730.1|2737.81|2730.11|2737.91|2730.21|2737.74|2730.04|22
1651801900000|2022-05-06 01:51:40|2737.79|2730.09|2737.82|2730.12|2737.9|2730.2|2737.71|2730.01|21
1651801910000|2022-05-06 01:51:50|2737.79|2730.09|2737.85|2730.15|2738.24|2730.54|2737.72|2730.02|23
1651801920000|2022-05-06 01:52:00|2737.73|2730.03|2738|2730.3|2738.15|2730.45|2737.6|2729.9|24
1651801930000|2022-05-06 01:52:10|2737.84|2730.14|2737.84|2730.14|2737.84|2730.14|2737.8|2730.1|13
1651801940000|2022-05-06 01:52:20|2737.68|2729.98|2738.01|2730.31|2738.01|2730.31|2737.68|2729.98|14
1651801950000|2022-05-06 01:52:30|2737.79|2730.09|2737.79|2730.09|2737.88|2730.18|2737.44|2729.74|19
1651801960000|2022-05-06 01:52:40|2737.87|2730.17|2737.78|2730.08|2738.24|2730.54|2737.75|2730.05|18
1651801970000|2022-05-06 01:52:50|2737.81|2730.11|2738.58|2730.88|2738.58|2730.88|2737.78|2730.08|18
1651801980000|2022-05-06 01:53:00|2738.56|2730.86|2738.63|2730.93|2738.8|2731.1|2738.45|2730.75|22
1651801990000|2022-05-06 01:53:10|2738.61|2730.91|2738.33|2730.63|2739.07|2731.37|2738.31|2730.61|29
1651802000000|2022-05-06 01:53:20|2738.26|2730.56|2738.44|2730.74|2738.44|2730.74|2738.23|2730.53|20
1651802010000|2022-05-06 01:53:30|2738.43|2730.73|2738.93|2731.23|2738.97|2731.27|2738.34|2730.64|20
1651802020000|2022-05-06 01:53:40|2738.97|2731.27|2738.92|2731.22|2738.97|2731.27|2738.81|2731.11|19
1651802030000|2022-05-06 01:53:50|2738.83|2731.13|2739.48|2731.78|2739.55|2731.85|2738.83|2731.13|18
1651802040000|2022-05-06 01:54:00|2739.52|2731.82|2739.12|2731.42|2739.67|2731.97|2738.67|2730.97|20
1651802050000|2022-05-06 01:54:10|2739.11|2731.41|2739.54|2731.84|2739.7|2732|2739.01|2731.31|25
1651802060000|2022-05-06 01:54:20|2739.66|2731.96|2739.35|2731.65|2739.68|2731.98|2738.89|2731.19|22
1651802070000|2022-05-06 01:54:30|2739.17|2731.47|2739.89|2732.19|2739.9|2732.2|2739.09|2731.39|31
1651802080000|2022-05-06 01:54:40|2739.98|2732.28|2740.43|2732.73|2740.43|2732.73|2739.98|2732.28|23
1651802090000|2022-05-06 01:54:50|2740.45|2732.75|2740.26|2732.56|2740.46|2732.76|2740.01|2732.31|14
1651802100000|2022-05-06 01:55:00|2740.3|2732.6|2740.38|2732.68|2740.38|2732.68|2740.3|2732.6|7
1651802110000|2022-05-06 01:55:10|2740.39|2732.69|2740.48|2732.78|2740.59|2732.89|2740.37|2732.67|17
1651802120000|2022-05-06 01:55:20|2740.49|2732.79|2740.39|2732.69|2740.53|2732.83|2740.39|2732.69|20
1651802130000|2022-05-06 01:55:30|2740.41|2732.71|2740.66|2732.96|2740.71|2733.01|2740.41|2732.71|22
1651802140000|2022-05-06 01:55:40|2740.55|2732.85|2740.72|2733.02|2740.72|2733.02|2740.55|2732.85|12
1651802150000|2022-05-06 01:55:50|2740.71|2733.01|2741.28|2733.58|2741.29|2733.59|2740.67|2732.97|10
1651802160000|2022-05-06 01:56:00|2741.13|2733.43|2741.25|2733.55|2741.52|2733.82|2740.92|2733.22|19
1651802170000|2022-05-06 01:56:10|2741.3|2733.6|2741.25|2733.55|2741.43|2733.73|2740.86|2733.16|19
1651802180000|2022-05-06 01:56:20|2741.24|2733.54|2740.91|2733.21|2741.35|2733.65|2740.81|2733.11|21
1651802190000|2022-05-06 01:56:30|2740.99|2733.29|2740.54|2732.84|2741.01|2733.31|2740.4|2732.7|10
1651802200000|2022-05-06 01:56:40|2740.59|2732.89|2741.07|2733.37|2741.13|2733.43|2740.59|2732.89|23
1651802210000|2022-05-06 01:56:50|2741.1|2733.4|2741.05|2733.35|2741.25|2733.55|2740.86|2733.16|31
1651802220000|2022-05-06 01:57:00|2741.1|2733.4|2741.38|2733.68|2741.38|2733.68|2741.08|2733.38|17
1651802230000|2022-05-06 01:57:10|2741.42|2733.72|2741.44|2733.74|2741.45|2733.75|2741.21|2733.51|6
1651802240000|2022-05-06 01:57:20|2741.45|2733.75|2741.48|2733.78|2741.77|2734.07|2741.45|2733.75|8
1651802250000|2022-05-06 01:57:30|2741.47|2733.77|2741.64|2733.94|2741.64|2733.94|2741.3|2733.6|19
1651802260000|2022-05-06 01:57:40|2741.54|2733.84|2740.47|2732.77|2741.77|2734.07|2740.44|2732.74|20
1651802270000|2022-05-06 01:57:50|2740.46|2732.76|2741.44|2733.74|2741.45|2733.75|2740.46|2732.76|28
1651802280000|2022-05-06 01:58:00|2741.47|2733.77|2741.6|2733.9|2741.76|2734.06|2741.32|2733.62|30
1651802290000|2022-05-06 01:58:10|2741.62|2733.92|2741.38|2733.68|2741.75|2734.05|2741.2|2733.5|28
1651802300000|2022-05-06 01:58:20|2741.49|2733.79|2741.7|2734|2741.78|2734.08|2741.49|2733.79|25
1651802310000|2022-05-06 01:58:30|2741.69|2733.99|2741.81|2734.11|2741.81|2734.11|2741.57|2733.87|21
1651802320000|2022-05-06 01:58:40|2741.83|2734.13|2741.85|2734.15|2741.85|2734.15|2741.82|2734.12|10
1651802330000|2022-05-06 01:58:50|2741.86|2734.16|2742.33|2734.63|2742.33|2734.63|2741.86|2734.16|13
1651802340000|2022-05-06 01:59:00|2742.5|2734.8|2742.51|2734.81|2743.04|2735.34|2742.1|2734.4|30
1651802350000|2022-05-06 01:59:10|2742.48|2734.78|2742.45|2734.75|2742.66|2734.96|2741.84|2734.14|30
1651802360000|2022-05-06 01:59:20|2742.08|2734.38|2742.39|2734.69|2742.49|2734.79|2741.98|2734.28|20
1651802370000|2022-05-06 01:59:30|2742.4|2734.7|2742.46|2734.76|2742.91|2735.21|2742.38|2734.68|30
1651802380000|2022-05-06 01:59:40|2741.37|2733.67|2742.26|2734.56|2742.26|2734.56|2741.37|2733.67|25
1651802390000|2022-05-06 01:59:50|2742.36|2734.66|2742.68|2734.98|2742.7|2735|2742.24|2734.54|20
1651802400000|2022-05-06 02:00:00|2742.58|2734.88|2741.9|2734.2|2742.66|2734.96|2741.9|2734.2|19
1651802410000|2022-05-06 02:00:10|2741.99|2734.29|2742.11|2734.41|2742.34|2734.64|2741.94|2734.24|24
1651802420000|2022-05-06 02:00:20|2742.17|2734.47|2742.11|2734.41|2742.36|2734.66|2742.04|2734.34|24
1651802430000|2022-05-06 02:00:30|2742.2|2734.5|2742.28|2734.58|2742.56|2734.86|2741.87|2734.17|25
1651802440000|2022-05-06 02:00:40|2742.29|2734.59|2742.52|2734.82|2742.59|2734.89|2742.28|2734.58|18
1651802450000|2022-05-06 02:00:50|2742.44|2734.74|2742.77|2735.07|2742.89|2735.19|2742.29|2734.59|15
1651802460000|2022-05-06 02:01:00|2742.89|2735.19|2743.33|2735.63|2743.5|2735.8|2742.89|2735.19|31
1651802470000|2022-05-06 02:01:10|2743.34|2735.64|2742.46|2734.76|2743.45|2735.75|2742.29|2734.59|28
1651802480000|2022-05-06 02:01:20|2742.53|2734.83|2742.56|2734.86|2742.61|2734.91|2742.41|2734.71|22
1651802490000|2022-05-06 02:01:30|2742.48|2734.78|2742.9|2735.2|2743|2735.3|2742.48|2734.78|15
1651802500000|2022-05-06 02:01:40|2742.98|2735.28|2743|2735.3|2743.06|2735.36|2742.95|2735.25|6
1651802510000|2022-05-06 02:01:50|2743.2|2735.5|2743.96|2736.26|2744.02|2736.32|2743|2735.3|20
1651802520000|2022-05-06 02:02:00|2743.99|2736.29|2744.02|2736.32|2744.22|2736.52|2743.81|2736.11|21
1651802530000|2022-05-06 02:02:10|2744.04|2736.34|2744.2|2736.5|2744.2|2736.5|2744.01|2736.31|17
1651802540000|2022-05-06 02:02:20|2744.16|2736.46|2744.53|2736.83|2744.65|2736.95|2744.16|2736.46|19
1651802550000|2022-05-06 02:02:30|2744.55|2736.85|2744.21|2736.51|2744.6|2736.9|2744.16|2736.46|10
1651802560000|2022-05-06 02:02:40|2744.16|2736.46|2743.04|2735.34|2744.21|2736.51|2742.66|2734.96|19
1651802570000|2022-05-06 02:02:50|2742.99|2735.29|2742.95|2735.25|2743.27|2735.57|2742.45|2734.75|29
1651802580000|2022-05-06 02:03:00|2743.27|2735.57|2742.43|2734.73|2743.27|2735.57|2742.4|2734.7|22
1651802590000|2022-05-06 02:03:10|2742.45|2734.75|2743.09|2735.39|2743.12|2735.42|2742.4|2734.7|21
1651802600000|2022-05-06 02:03:20|2742.45|2734.75|2743.23|2735.53|2743.23|2735.53|2742.37|2734.67|24
1651802610000|2022-05-06 02:03:30|2742.76|2735.06|2742.75|2735.05|2743.08|2735.38|2742.7|2735|20
1651802620000|2022-05-06 02:03:40|2742.7|2735|2742.73|2735.03|2742.73|2735.03|2742.66|2734.96|18
1651802630000|2022-05-06 02:03:50|2742.74|2735.04|2742.75|2735.05|2742.8|2735.1|2742.67|2734.97|13
1651802640000|2022-05-06 02:04:00|2743.19|2735.49|2742.84|2735.14|2743.38|2735.68|2742.8|2735.1|24
1651802650000|2022-05-06 02:04:10|2742.93|2735.23|2742.57|2734.87|2743.68|2735.98|2742.53|2734.83|27
1651802660000|2022-05-06 02:04:20|2743.13|2735.43|2743.02|2735.32|2743.13|2735.43|2742.53|2734.83|23
1651802670000|2022-05-06 02:04:30|2742.87|2735.17|2742.64|2734.94|2743.07|2735.37|2742.51|2734.81|19
1651802680000|2022-05-06 02:04:40|2742.95|2735.25|2743.33|2735.63|2743.33|2735.63|2742.64|2734.94|16
1651802690000|2022-05-06 02:04:50|2743.21|2735.51|2742.28|2734.58|2743.5|2735.8|2742.16|2734.46|21
1651802700000|2022-05-06 02:05:00|2742.47|2734.77|2743.38|2735.68|2744.17|2736.47|2742.28|2734.58|31
1651802710000|2022-05-06 02:05:10|2743.54|2735.84|2744.57|2736.87|2744.57|2736.87|2743.4|2735.7|29
1651802720000|2022-05-06 02:05:20|2744.52|2736.82|2744.23|2736.53|2744.63|2736.93|2744.04|2736.34|18
1651802730000|2022-05-06 02:05:30|2744.19|2736.49|2744.69|2736.99|2744.69|2736.99|2744.08|2736.38|17
1651802740000|2022-05-06 02:05:40|2744.63|2736.93|2743.8|2736.1|2744.65|2736.95|2743.54|2735.84|31
1651802750000|2022-05-06 02:05:50|2744.38|2736.68|2744.66|2736.96|2744.66|2736.96|2743.54|2735.84|26
1651802760000|2022-05-06 02:06:00|2744.67|2736.97|2745.51|2737.81|2745.51|2737.81|2744.67|2736.97|18
1651802770000|2022-05-06 02:06:10|2745.62|2737.92|2745.1|2737.4|2745.62|2737.92|2744.31|2736.61|36
1651802780000|2022-05-06 02:06:20|2745.04|2737.34|2745.02|2737.32|2745.35|2737.65|2744.65|2736.95|31
1651802790000|2022-05-06 02:06:30|2745.42|2737.72|2745.22|2737.52|2746.06|2738.36|2744.77|2737.07|35
1651802800000|2022-05-06 02:06:40|2745.18|2737.48|2745.75|2738.05|2745.79|2738.09|2744.95|2737.25|33
1651802810000|2022-05-06 02:06:50|2745.72|2738.02|2745.11|2737.41|2745.72|2738.02|2744.91|2737.21|27
1651802820000|2022-05-06 02:07:00|2745.63|2737.93|2745.74|2738.04|2745.78|2738.08|2745.23|2737.53|32
1651802830000|2022-05-06 02:07:10|2745.76|2738.06|2745.79|2738.09|2745.79|2738.09|2745.4|2737.7|16
1651802840000|2022-05-06 02:07:20|2745.85|2738.15|2746.37|2738.67|2746.41|2738.71|2745.8|2738.1|23
1651802850000|2022-05-06 02:07:30|2746.27|2738.57|2746.2|2738.5|2746.57|2738.87|2745.79|2738.09|17
1651802860000|2022-05-06 02:07:40|2746.57|2738.87|2745.72|2738.02|2746.71|2739.01|2745.46|2737.76|30
1651802870000|2022-05-06 02:07:50|2745.75|2738.05|2745.94|2738.24|2746.52|2738.82|2745.75|2738.05|33
1651802880000|2022-05-06 02:08:00|2746.39|2738.69|2746.28|2738.58|2746.58|2738.88|2746.08|2738.38|25
1651802890000|2022-05-06 02:08:10|2746.58|2738.88|2746.51|2738.81|2746.58|2738.88|2745.97|2738.27|22
1651802900000|2022-05-06 02:08:20|2746.53|2738.83|2746.43|2738.73|2746.59|2738.89|2746.07|2738.37|25
1651802910000|2022-05-06 02:08:30|2746.45|2738.75|2746.58|2738.88|2746.59|2738.89|2746.13|2738.43|27
1651802920000|2022-05-06 02:08:40|2746.59|2738.89|2746.07|2738.37|2746.6|2738.9|2745.4|2737.7|25
1651802930000|2022-05-06 02:08:50|2745.53|2737.83|2746.52|2738.82|2746.52|2738.82|2745.44|2737.74|29
1651802940000|2022-05-06 02:09:00|2746.6|2738.9|2746.76|2739.06|2746.89|2739.19|2746.32|2738.62|30
1651802950000|2022-05-06 02:09:10|2746.81|2739.11|2746.47|2738.77|2746.81|2739.11|2745.95|2738.25|33
1651802960000|2022-05-06 02:09:20|2746.77|2739.07|2746.74|2739.04|2747.1|2739.4|2746.53|2738.83|32
1651802970000|2022-05-06 02:09:30|2747.05|2739.35|2747.2|2739.5|2747.25|2739.55|2747.05|2739.35|22
1651802980000|2022-05-06 02:09:40|2747.17|2739.47|2748.31|2740.61|2748.31|2740.61|2747.17|2739.47|21
1651802990000|2022-05-06 02:09:50|2748.32|2740.62|2748.3|2740.6|2748.52|2740.82|2748.21|2740.51|22
1651803000000|2022-05-06 02:10:00|2748.32|2740.62|2747.21|2739.51|2748.32|2740.62|2747.21|2739.51|20
1651803010000|2022-05-06 02:10:10|2747.75|2740.05|2747.19|2739.49|2747.75|2740.05|2746.98|2739.28|28
1651803020000|2022-05-06 02:10:20|2747.22|2739.52|2748.25|2740.55|2748.33|2740.63|2747.22|2739.52|26
1651803030000|2022-05-06 02:10:30|2748.33|2740.63|2748.4|2740.7|2748.41|2740.71|2747.89|2740.19|30
1651803040000|2022-05-06 02:10:40|2748.33|2740.63|2748.06|2740.36|2748.78|2741.08|2748.06|2740.36|28
1651803050000|2022-05-06 02:10:50|2748.38|2740.68|2748.83|2741.13|2748.96|2741.26|2748.06|2740.36|21
1651803060000|2022-05-06 02:11:00|2748.89|2741.19|2748.85|2741.15|2748.91|2741.21|2748.83|2741.13|6
1651803070000|2022-05-06 02:11:10|2749.12|2741.42|2748.8|2741.1|2749.12|2741.42|2748.77|2741.07|25
1651803080000|2022-05-06 02:11:20|2748.89|2741.19|2747.69|2739.99|2748.89|2741.19|2747.2|2739.5|29
1651803090000|2022-05-06 02:11:30|2748.1|2740.4|2746.78|2739.08|2748.1|2740.4|2746.78|2739.08|30
1651803100000|2022-05-06 02:11:40|2747.35|2739.65|2746.67|2738.97|2747.35|2739.65|2746.45|2738.75|32
1651803110000|2022-05-06 02:11:50|2746.72|2739.02|2747.84|2740.14|2748.28|2740.58|2746.7|2739|35
1651803120000|2022-05-06 02:12:00|2747.8|2740.1|2747.59|2739.89|2748.13|2740.43|2747.5|2739.8|29
1651803130000|2022-05-06 02:12:10|2747.71|2740.01|2746.61|2738.91|2747.83|2740.13|2746.61|2738.91|35
1651803140000|2022-05-06 02:12:20|2746.88|2739.18|2746.54|2738.84|2746.88|2739.18|2746.41|2738.71|29
1651803150000|2022-05-06 02:12:30|2746.77|2739.07|2746.62|2738.92|2746.78|2739.08|2745.98|2738.28|18
1651803160000|2022-05-06 02:12:40|2745.98|2738.28|2746.06|2738.36|2746.77|2739.07|2745.88|2738.18|26
1651803170000|2022-05-06 02:12:50|2746.11|2738.41|2745.97|2738.27|2746.72|2739.02|2745.88|2738.18|30
1651803180000|2022-05-06 02:13:00|2745.99|2738.29|2746.81|2739.11|2747.91|2740.21|2745.98|2738.28|38
1651803190000|2022-05-06 02:13:10|2747.7|2740|2746.52|2738.82|2747.73|2740.03|2746.28|2738.58|34
1651803200000|2022-05-06 02:13:20|2746.73|2739.03|2746.58|2738.88|2746.79|2739.09|2746.39|2738.69|26
1651803210000|2022-05-06 02:13:30|2746.76|2739.06|2746.59|2738.89|2746.93|2739.23|2746.37|2738.67|21
1651803220000|2022-05-06 02:13:40|2746.74|2739.04|2746.59|2738.89|2746.83|2739.13|2746.37|2738.67|16
1651803230000|2022-05-06 02:13:50|2746.83|2739.13|2746.83|2739.13|2747|2739.3|2746.45|2738.75|16
1651803240000|2022-05-06 02:14:00|2746.59|2738.89|2747.15|2739.45|2747.22|2739.52|2746.59|2738.89|20
1651803250000|2022-05-06 02:14:10|2746.72|2739.02|2746.84|2739.14|2747.64|2739.94|2746.72|2739.02|24
1651803260000|2022-05-06 02:14:20|2747.64|2739.94|2746.79|2739.09|2747.64|2739.94|2746.73|2739.03|25
1651803270000|2022-05-06 02:14:30|2747.44|2739.74|2747.28|2739.58|2747.6|2739.9|2746.79|2739.09|15
1651803280000|2022-05-06 02:14:40|2747.44|2739.74|2747.45|2739.75|2747.68|2739.98|2746.78|2739.08|20
1651803290000|2022-05-06 02:14:50|2747.61|2739.91|2746.78|2739.08|2747.61|2739.91|2746.76|2739.06|22
1651803300000|2022-05-06 02:15:00|2747.44|2739.74|2746.88|2739.18|2747.89|2740.19|2746.74|2739.04|29
1651803310000|2022-05-06 02:15:10|2747.73|2740.03|2747.36|2739.66|2747.83|2740.13|2746.96|2739.26|24
1651803320000|2022-05-06 02:15:20|2747.31|2739.61|2746.86|2739.16|2747.95|2740.25|2746.81|2739.11|19
1651803330000|2022-05-06 02:15:30|2747.85|2740.15|2747.85|2740.15|2748.13|2740.43|2746.86|2739.16|22
1651803340000|2022-05-06 02:15:40|2746.86|2739.16|2747.27|2739.57|2747.92|2740.22|2746.78|2739.08|24
1651803350000|2022-05-06 02:15:50|2747.18|2739.48|2747.89|2740.19|2747.95|2740.25|2746.71|2739.01|36
1651803360000|2022-05-06 02:16:00|2747.88|2740.18|2748.56|2740.86|2748.56|2740.86|2747.61|2739.91|26
1651803370000|2022-05-06 02:16:10|2748.62|2740.92|2748.74|2741.04|2749.03|2741.33|2748.46|2740.76|27
1651803380000|2022-05-06 02:16:20|2748.85|2741.15|2749.38|2741.68|2749.8|2742.1|2748.85|2741.15|35
1651803390000|2022-05-06 02:16:30|2749.35|2741.65|2748.4|2740.7|2749.47|2741.77|2748.26|2740.56|33
1651803400000|2022-05-06 02:16:40|2749|2741.3|2749.28|2741.58|2749.39|2741.69|2748.29|2740.59|21
1651803410000|2022-05-06 02:16:50|2749.39|2741.69|2750.01|2742.31|2750.02|2742.32|2749.28|2741.58|15
1651803420000|2022-05-06 02:17:00|2750.12|2742.42|2749.5|2741.8|2750.12|2742.42|2748.66|2740.96|33
1651803430000|2022-05-06 02:17:10|2749.65|2741.95|2750.37|2742.67|2750.49|2742.79|2749.65|2741.95|31
1651803440000|2022-05-06 02:17:20|2750.28|2742.58|2750.08|2742.38|2750.28|2742.58|2749.71|2742.01|22
1651803450000|2022-05-06 02:17:30|2750.14|2742.44|2750.86|2743.16|2750.86|2743.16|2750.12|2742.42|26
1651803460000|2022-05-06 02:17:40|2750.65|2742.95|2751.91|2744.21|2752.26|2744.56|2750.65|2742.95|21
1651803470000|2022-05-06 02:17:50|2751.93|2744.23|2751.09|2743.39|2752.06|2744.36|2750.86|2743.16|26
1651803480000|2022-05-06 02:18:00|2751.13|2743.43|2750.77|2743.07|2751.43|2743.73|2750.54|2742.84|37
1651803490000|2022-05-06 02:18:10|2750.59|2742.89|2752.04|2744.34|2752.12|2744.42|2750.59|2742.89|31
1651803500000|2022-05-06 02:18:20|2752.25|2744.55|2752.24|2744.54|2752.51|2744.81|2752.03|2744.33|30
1651803510000|2022-05-06 02:18:30|2752.2|2744.5|2751.69|2743.99|2752.63|2744.93|2751.56|2743.86|30
1651803520000|2022-05-06 02:18:40|2751.77|2744.07|2751.8|2744.1|2751.89|2744.19|2751.63|2743.93|26
1651803530000|2022-05-06 02:18:50|2751.73|2744.03|2751.66|2743.96|2752.15|2744.45|2751.55|2743.85|19
1651803540000|2022-05-06 02:19:00|2751.77|2744.07|2751.32|2743.62|2751.77|2744.07|2751.18|2743.48|22
1651803550000|2022-05-06 02:19:10|2751.55|2743.85|2751.55|2743.85|2752.09|2744.39|2751.23|2743.53|24
1651803560000|2022-05-06 02:19:20|2751.62|2743.92|2751.65|2743.95|2751.79|2744.09|2751.42|2743.72|27
1651803570000|2022-05-06 02:19:30|2751.55|2743.85|2751.22|2743.52|2751.8|2744.1|2751.22|2743.52|32
1651803580000|2022-05-06 02:19:40|2751.24|2743.54|2750.2|2742.5|2751.49|2743.79|2750.17|2742.47|22
1651803590000|2022-05-06 02:19:50|2750.54|2742.84|2750.07|2742.37|2750.61|2742.91|2750.06|2742.36|33
1651803600000|2022-05-06 02:20:00|2750.19|2742.49|2748.99|2741.29|2750.19|2742.49|2748.7|2741|35
1651803610000|2022-05-06 02:20:10|2748.95|2741.25|2748.79|2741.09|2749.19|2741.49|2748.66|2740.96|29
1651803620000|2022-05-06 02:20:20|2748.76|2741.06|2748.8|2741.1|2748.86|2741.16|2748.53|2740.83|31
1651803630000|2022-05-06 02:20:30|2748.76|2741.06|2748.62|2740.92|2748.78|2741.08|2748.56|2740.86|31
1651803640000|2022-05-06 02:20:40|2748.59|2740.89|2749.81|2742.11|2749.82|2742.12|2748.59|2740.89|31
1651803650000|2022-05-06 02:20:50|2749.82|2742.12|2750.07|2742.37|2750.07|2742.37|2749.82|2742.12|20
1651803660000|2022-05-06 02:21:00|2750.2|2742.5|2749.94|2742.24|2750.2|2742.5|2749.94|2742.24|8
1651803670000|2022-05-06 02:21:10|2749.97|2742.27|2750.17|2742.47|2750.33|2742.63|2749.97|2742.27|22
1651803680000|2022-05-06 02:21:20|2750.18|2742.48|2750.19|2742.49|2750.22|2742.52|2750.17|2742.47|16
1651803690000|2022-05-06 02:21:30|2750.22|2742.52|2750.18|2742.48|2750.29|2742.59|2749.99|2742.29|19
1651803700000|2022-05-06 02:21:40|2750.19|2742.49|2750.15|2742.45|2750.37|2742.67|2750.06|2742.36|28
1651803710000|2022-05-06 02:21:50|2750.16|2742.46|2749.88|2742.18|2750.16|2742.46|2749.85|2742.15|29
1651803720000|2022-05-06 02:22:00|2749.89|2742.19|2749.99|2742.29|2750.1|2742.4|2749.83|2742.13|26
1651803730000|2022-05-06 02:22:10|2750|2742.3|2750.16|2742.46|2750.24|2742.54|2749.86|2742.16|35
1651803740000|2022-05-06 02:22:20|2750.11|2742.41|2752.04|2744.34|2752.04|2744.34|2750.11|2742.41|33
1651803750000|2022-05-06 02:22:30|2752.07|2744.37|2752.61|2744.91|2752.63|2744.93|2751.95|2744.25|21
1651803760000|2022-05-06 02:22:40|2752.73|2745.03|2755.96|2748.26|2755.96|2748.26|2752.73|2745.03|32
1651803770000|2022-05-06 02:22:50|2756.01|2748.31|2756.61|2748.91|2756.98|2749.28|2755.34|2747.64|30
1651803780000|2022-05-06 02:23:00|2756.74|2749.04|2754.05|2746.35|2756.74|2749.04|2754.05|2746.35|37
1651803790000|2022-05-06 02:23:10|2753.96|2746.26|2755.73|2748.03|2755.92|2748.22|2753.93|2746.23|34
1651803800000|2022-05-06 02:23:20|2755.66|2747.96|2757.68|2749.98|2757.68|2749.98|2755.47|2747.77|32
1651803810000|2022-05-06 02:23:30|2757.51|2749.81|2757.57|2749.87|2757.8|2750.1|2757|2749.3|29
1651803820000|2022-05-06 02:23:40|2757.48|2749.78|2757.59|2749.89|2757.67|2749.97|2757.06|2749.36|26
1651803830000|2022-05-06 02:23:50|2757.6|2749.9|2757.66|2749.96|2757.78|2750.08|2757.44|2749.74|31
1651803840000|2022-05-06 02:24:00|2757.65|2749.95|2757.65|2749.95|2757.77|2750.07|2756.99|2749.29|33
1651803850000|2022-05-06 02:24:10|2757.78|2750.08|2759.97|2752.27|2760.23|2752.53|2757.78|2750.08|33
1651803860000|2022-05-06 02:24:20|2759.94|2752.24|2761.37|2753.67|2761.45|2753.75|2759.94|2752.24|36
1651803870000|2022-05-06 02:24:30|2761.35|2753.65|2761.34|2753.64|2761.37|2753.67|2760.67|2752.97|34
1651803880000|2022-05-06 02:24:40|2761.27|2753.57|2761.33|2753.63|2761.34|2753.64|2761.2|2753.5|24
1651803890000|2022-05-06 02:24:50|2761.34|2753.64|2759.96|2752.26|2761.34|2753.64|2759.84|2752.14|33
1651803900000|2022-05-06 02:25:00|2760.04|2752.34|2759.3|2751.6|2760.26|2752.56|2759.05|2751.35|37
1651803910000|2022-05-06 02:25:10|2759.27|2751.57|2759.62|2751.92|2760.09|2752.39|2759.27|2751.57|32
1651803920000|2022-05-06 02:25:20|2759.63|2751.93|2759.28|2751.58|2759.79|2752.09|2759.1|2751.4|27
1651803930000|2022-05-06 02:25:30|2759.36|2751.66|2759.35|2751.65|2759.7|2752|2759.26|2751.56|22
1651803940000|2022-05-06 02:25:40|2759.54|2751.84|2759.67|2751.97|2759.8|2752.1|2759.12|2751.42|27
1651803950000|2022-05-06 02:25:50|2759.16|2751.46|2758.92|2751.22|2759.16|2751.46|2758.84|2751.14|27
1651803960000|2022-05-06 02:26:00|2758.93|2751.23|2759.1|2751.4|2759.23|2751.53|2758.66|2750.96|26
1651803970000|2022-05-06 02:26:10|2758.82|2751.12|2759.37|2751.67|2759.42|2751.72|2758.23|2750.53|32
1651803980000|2022-05-06 02:26:20|2759.26|2751.56|2758.53|2750.83|2759.45|2751.75|2757.99|2750.29|34
1651803990000|2022-05-06 02:26:30|2758.29|2750.59|2757.43|2749.73|2758.64|2750.94|2757.32|2749.62|34
1651804000000|2022-05-06 02:26:40|2757.87|2750.17|2757.65|2749.95|2757.87|2750.17|2757.26|2749.56|31
1651804010000|2022-05-06 02:26:50|2757.67|2749.97|2757.57|2749.87|2757.87|2750.17|2757.53|2749.83|32
1651804020000|2022-05-06 02:27:00|2757.59|2749.89|2757.26|2749.56|2758.17|2750.47|2757.1|2749.4|35
1651804030000|2022-05-06 02:27:10|2757.17|2749.47|2757.15|2749.45|2757.37|2749.67|2756.51|2748.81|30
1651804040000|2022-05-06 02:27:20|2757.16|2749.46|2757.16|2749.46|2757.35|2749.65|2756.77|2749.07|22
1651804050000|2022-05-06 02:27:30|2757.24|2749.54|2756.65|2748.95|2757.48|2749.78|2756.65|2748.95|30
1651804060000|2022-05-06 02:27:40|2757.3|2749.6|2757.82|2750.12|2757.84|2750.14|2756.73|2749.03|30
1651804070000|2022-05-06 02:27:50|2757.8|2750.1|2758.48|2750.78|2758.48|2750.78|2757.69|2749.99|32
1651804080000|2022-05-06 02:28:00|2758.67|2750.97|2758.72|2751.02|2759.03|2751.33|2758.61|2750.91|33
1651804090000|2022-05-06 02:28:10|2758.57|2750.87|2759.05|2751.35|2759.22|2751.52|2757.4|2749.7|36
1651804100000|2022-05-06 02:28:20|2759.28|2751.58|2760.05|2752.35|2760.21|2752.51|2759.28|2751.58|29
1651804110000|2022-05-06 02:28:30|2760|2752.3|2760.03|2752.33|2760.23|2752.53|2759.86|2752.16|30
1651804120000|2022-05-06 02:28:40|2760.14|2752.44|2760.01|2752.31|2760.14|2752.44|2759.7|2752|20
1651804130000|2022-05-06 02:28:50|2759.95|2752.25|2758.59|2750.89|2759.98|2752.28|2758.59|2750.89|28
1651804140000|2022-05-06 02:29:00|2758.75|2751.05|2760.35|2752.65|2760.49|2752.79|2758.75|2751.05|27
1651804150000|2022-05-06 02:29:10|2760.4|2752.7|2760.07|2752.37|2760.4|2752.7|2759.87|2752.17|36
1651804160000|2022-05-06 02:29:20|2759.88|2752.18|2760.75|2753.05|2760.77|2753.07|2759.88|2752.18|24
1651804170000|2022-05-06 02:29:30|2760.76|2753.06|2759.51|2751.81|2760.76|2753.06|2759.39|2751.69|34
1651804180000|2022-05-06 02:29:40|2759.5|2751.8|2759.57|2751.87|2759.67|2751.97|2759.33|2751.63|30
1651804190000|2022-05-06 02:29:50|2759.61|2751.91|2760.51|2752.81|2760.51|2752.81|2759.34|2751.64|27
1651804200000|2022-05-06 02:30:00|2760.5|2752.8|2759.7|2752|2760.63|2752.93|2759.59|2751.89|31
1651804210000|2022-05-06 02:30:10|2759.63|2751.93|2759.06|2751.36|2759.95|2752.25|2759.06|2751.36|30
1651804220000|2022-05-06 02:30:20|2759.31|2751.61|2758.79|2751.09|2759.44|2751.74|2758.62|2750.92|31
1651804230000|2022-05-06 02:30:30|2758.82|2751.12|2758.67|2750.97|2758.83|2751.13|2758.55|2750.85|30
1651804240000|2022-05-06 02:30:40|2758.63|2750.93|2758.63|2750.93|2758.71|2751.01|2758.53|2750.83|26
1651804250000|2022-05-06 02:30:50|2758.5|2750.8|2757.47|2749.77|2758.5|2750.8|2757.32|2749.62|22
1651804260000|2022-05-06 02:31:00|2757.76|2750.06|2758.28|2750.58|2758.43|2750.73|2757.47|2749.77|31
1651804270000|2022-05-06 02:31:10|2758.32|2750.62|2757.83|2750.13|2758.38|2750.68|2757.5|2749.8|34
1651804280000|2022-05-06 02:31:20|2757.7|2750|2757.58|2749.88|2757.84|2750.14|2757.39|2749.69|32
1651804290000|2022-05-06 02:31:30|2757.54|2749.84|2756.57|2748.87|2757.62|2749.92|2756.46|2748.76|30
1651804300000|2022-05-06 02:31:40|2756.66|2748.96|2757.13|2749.43|2757.48|2749.78|2756.5|2748.8|27
1651804310000|2022-05-06 02:31:50|2757.14|2749.44|2757.29|2749.59|2757.31|2749.61|2756.79|2749.09|20
1651804320000|2022-05-06 02:32:00|2757.3|2749.6|2756.79|2749.09|2757.31|2749.61|2756.79|2749.09|34
1651804330000|2022-05-06 02:32:10|2757.09|2749.39|2757.48|2749.78|2757.62|2749.92|2756.86|2749.16|35
1651804340000|2022-05-06 02:32:20|2757.65|2749.95|2757.8|2750.1|2757.9|2750.2|2757.38|2749.68|29
1651804350000|2022-05-06 02:32:30|2757.81|2750.11|2757.11|2749.41|2757.82|2750.12|2756.77|2749.07|29
1651804360000|2022-05-06 02:32:40|2757.07|2749.37|2757|2749.3|2757.21|2749.51|2756.77|2749.07|26
1651804370000|2022-05-06 02:32:50|2756.98|2749.28|2756.44|2748.74|2756.98|2749.28|2756.11|2748.41|16
1651804380000|2022-05-06 02:33:00|2756.45|2748.75|2756.91|2749.21|2756.91|2749.21|2756.24|2748.54|27
1651804390000|2022-05-06 02:33:10|2756.94|2749.24|2758.05|2750.35|2758.05|2750.35|2756.9|2749.2|27
1651804400000|2022-05-06 02:33:20|2758.09|2750.39|2757.6|2749.9|2758.48|2750.78|2757.44|2749.74|31
1651804410000|2022-05-06 02:33:30|2757.75|2750.05|2757.51|2749.81|2758.16|2750.46|2757.42|2749.72|33
1651804420000|2022-05-06 02:33:40|2757.49|2749.79|2757.85|2750.15|2757.87|2750.17|2757.39|2749.69|33
1651804430000|2022-05-06 02:33:50|2757.84|2750.14|2757.82|2750.12|2757.88|2750.18|2757.42|2749.72|27
1651804440000|2022-05-06 02:34:00|2757.89|2750.19|2757.9|2750.2|2757.9|2750.2|2757.6|2749.9|15
1651804450000|2022-05-06 02:34:10|2757.68|2749.98|2756.98|2749.28|2757.87|2750.17|2756.9|2749.2|26
1651804460000|2022-05-06 02:34:20|2757.04|2749.34|2758.12|2750.42|2758.12|2750.42|2757.04|2749.34|33
1651804470000|2022-05-06 02:34:30|2758.11|2750.41|2758.16|2750.46|2758.16|2750.46|2757.85|2750.15|21
1651804480000|2022-05-06 02:34:40|2758.17|2750.47|2758.11|2750.41|2758.2|2750.5|2757.99|2750.29|19
1651804490000|2022-05-06 02:34:50|2758.15|2750.45|2758.93|2751.23|2759.05|2751.35|2758.07|2750.37|23
1651804500000|2022-05-06 02:35:00|2759.04|2751.34|2759.4|2751.7|2759.66|2751.96|2758.93|2751.23|30
1651804510000|2022-05-06 02:35:10|2759.42|2751.72|2759.39|2751.69|2759.75|2752.05|2759.18|2751.48|29
1651804520000|2022-05-06 02:35:20|2759.35|2751.65|2758.89|2751.19|2759.84|2752.14|2758.89|2751.19|22
1651804530000|2022-05-06 02:35:30|2759.15|2751.45|2758.85|2751.15|2759.15|2751.45|2758.47|2750.77|25
1651804540000|2022-05-06 02:35:40|2758.9|2751.2|2758.93|2751.23|2758.93|2751.23|2758.66|2750.96|10
1651804550000|2022-05-06 02:35:50|2758.94|2751.24|2757.97|2750.27|2758.94|2751.24|2757.45|2749.75|30
1651804560000|2022-05-06 02:36:00|2757.9|2750.2|2757.81|2750.11|2758.08|2750.38|2757.63|2749.93|28
1651804570000|2022-05-06 02:36:10|2757.65|2749.95|2758.01|2750.31|2758.01|2750.31|2757.41|2749.71|24
1651804580000|2022-05-06 02:36:20|2758.14|2750.44|2758.29|2750.59|2758.35|2750.65|2757.87|2750.17|15
1651804590000|2022-05-06 02:36:30|2758.06|2750.36|2758.04|2750.34|2758.24|2750.54|2757.74|2750.04|18
1651804600000|2022-05-06 02:36:40|2758.08|2750.38|2758.07|2750.37|2758.16|2750.46|2757.76|2750.06|23
1651804610000|2022-05-06 02:36:50|2758.06|2750.36|2757.7|2750|2758.19|2750.49|2757.66|2749.96|17
1651804620000|2022-05-06 02:37:00|2757.71|2750.01|2758.84|2751.14|2759.18|2751.48|2757.71|2750.01|31
1651804630000|2022-05-06 02:37:10|2758.82|2751.12|2758.06|2750.36|2759.15|2751.45|2758.06|2750.36|28
1651804640000|2022-05-06 02:37:20|2758.07|2750.37|2757.9|2750.2|2758.09|2750.39|2757.56|2749.86|33
1651804650000|2022-05-06 02:37:30|2758.02|2750.32|2758.09|2750.39|2758.14|2750.44|2757.9|2750.2|18
1651804660000|2022-05-06 02:37:40|2758.1|2750.4|2758.48|2750.78|2758.54|2750.84|2758.1|2750.4|31
1651804670000|2022-05-06 02:37:50|2758.31|2750.61|2758.2|2750.5|2758.58|2750.88|2758.05|2750.35|28
1651804680000|2022-05-06 02:38:00|2758.21|2750.51|2758.08|2750.38|2758.22|2750.52|2758.07|2750.37|20
1651804690000|2022-05-06 02:38:10|2758.11|2750.41|2757.76|2750.06|2758.11|2750.41|2757.47|2749.77|28
1651804700000|2022-05-06 02:38:20|2757.72|2750.02|2757.69|2749.99|2757.85|2750.15|2757.48|2749.78|25
1651804710000|2022-05-06 02:38:30|2757.68|2749.98|2757.64|2749.94|2757.79|2750.09|2757.58|2749.88|20
1651804720000|2022-05-06 02:38:40|2757.75|2750.05|2757.65|2749.95|2757.75|2750.05|2757.41|2749.71|27
1651804730000|2022-05-06 02:38:50|2757.64|2749.94|2757.11|2749.41|2757.65|2749.95|2757.11|2749.41|26
1651804740000|2022-05-06 02:39:00|2756.89|2749.19|2755.77|2748.07|2756.89|2749.19|2755.25|2747.55|27
1651804750000|2022-05-06 02:39:10|2755.64|2747.94|2755.16|2747.46|2755.64|2747.94|2754.9|2747.2|22
1651804760000|2022-05-06 02:39:20|2755.02|2747.32|2755.32|2747.62|2755.49|2747.79|2754.89|2747.19|33
1651804770000|2022-05-06 02:39:30|2755.34|2747.64|2755.26|2747.56|2755.46|2747.76|2755.2|2747.5|19
1651804780000|2022-05-06 02:39:40|2755.3|2747.6|2756.35|2748.65|2756.5|2748.8|2755.3|2747.6|34
1651804790000|2022-05-06 02:39:50|2756.32|2748.62|2756.15|2748.45|2756.4|2748.7|2756.09|2748.39|25
1651804800000|2022-05-06 02:40:00|2756.13|2748.43|2755.5|2747.8|2756.27|2748.57|2755.26|2747.56|35
1651804810000|2022-05-06 02:40:10|2755.47|2747.77|2755.38|2747.68|2755.55|2747.85|2755.35|2747.65|24
1651804820000|2022-05-06 02:40:20|2755.36|2747.66|2755.34|2747.64|2755.54|2747.84|2755.18|2747.48|25
1651804830000|2022-05-06 02:40:30|2755.21|2747.51|2754.99|2747.29|2755.4|2747.7|2754.94|2747.24|33
1651804840000|2022-05-06 02:40:40|2755.16|2747.46|2754.45|2746.75|2755.16|2747.46|2754.45|2746.75|28
1651804850000|2022-05-06 02:40:50|2754.27|2746.57|2754.14|2746.44|2754.27|2746.57|2753.73|2746.03|24
1651804860000|2022-05-06 02:41:00|2754.07|2746.37|2754.08|2746.38|2754.21|2746.51|2753.97|2746.27|24
1651804870000|2022-05-06 02:41:10|2753.99|2746.29|2754.29|2746.59|2754.41|2746.71|2753.99|2746.29|20
1651804880000|2022-05-06 02:41:20|2754.55|2746.85|2754.56|2746.86|2754.87|2747.17|2754.3|2746.6|25
1651804890000|2022-05-06 02:41:30|2754.61|2746.91|2755.19|2747.49|2755.27|2747.57|2754.58|2746.88|19
1651804900000|2022-05-06 02:41:40|2755.23|2747.53|2756.13|2748.43|2756.33|2748.63|2755.19|2747.49|25
1651804910000|2022-05-06 02:41:50|2756.14|2748.44|2756.37|2748.67|2756.37|2748.67|2756.1|2748.4|20
1651804920000|2022-05-06 02:42:00|2756.25|2748.55|2755.82|2748.12|2756.36|2748.66|2755.79|2748.09|17
1651804930000|2022-05-06 02:42:10|2755.74|2748.04|2755.79|2748.09|2755.95|2748.25|2755.74|2748.04|18
1651804940000|2022-05-06 02:42:20|2755.86|2748.16|2755.69|2747.99|2755.95|2748.25|2755.29|2747.59|32
1651804950000|2022-05-06 02:42:30|2755.56|2747.86|2755.52|2747.82|2755.72|2748.02|2755.52|2747.82|35
1651804960000|2022-05-06 02:42:40|2755.5|2747.8|2755.3|2747.6|2755.54|2747.84|2755.15|2747.45|33
1651804970000|2022-05-06 02:42:50|2755.31|2747.61|2754.92|2747.22|2755.31|2747.61|2754.76|2747.06|23
1651804980000|2022-05-06 02:43:00|2754.73|2747.03|2754.84|2747.14|2754.94|2747.24|2754.58|2746.88|20
1651804990000|2022-05-06 02:43:10|2754.94|2747.24|2754.61|2746.91|2754.94|2747.24|2754.54|2746.84|30
1651805000000|2022-05-06 02:43:20|2754.63|2746.93|2754.41|2746.71|2754.63|2746.93|2754.41|2746.71|23
1651805010000|2022-05-06 02:43:30|2754.4|2746.7|2754.36|2746.66|2754.54|2746.84|2754.19|2746.49|17
1651805020000|2022-05-06 02:43:40|2754.35|2746.65|2754.09|2746.39|2754.38|2746.68|2754.09|2746.39|24
1651805030000|2022-05-06 02:43:50|2754.27|2746.57|2754.27|2746.57|2754.34|2746.64|2754.06|2746.36|26
1651805040000|2022-05-06 02:44:00|2754.26|2746.56|2754.5|2746.8|2754.68|2746.98|2754.03|2746.33|33
1651805050000|2022-05-06 02:44:10|2754.47|2746.77|2755.12|2747.42|2755.23|2747.53|2754.15|2746.45|32
1651805060000|2022-05-06 02:44:20|2755.14|2747.44|2755.23|2747.53|2755.24|2747.54|2755.07|2747.37|21
1651805070000|2022-05-06 02:44:30|2755.21|2747.51|2755.46|2747.76|2755.6|2747.9|2755.21|2747.51|18
1651805080000|2022-05-06 02:44:40|2755.41|2747.71|2755.37|2747.67|2755.55|2747.85|2755.28|2747.58|28
1651805090000|2022-05-06 02:44:50|2755.38|2747.68|2755.45|2747.75|2755.45|2747.75|2755.28|2747.58|25
1651805100000|2022-05-06 02:45:00|2755.5|2747.8|2755.01|2747.31|2755.5|2747.8|2755.01|2747.31|12
1651805110000|2022-05-06 02:45:10|2754.97|2747.27|2754.85|2747.15|2754.97|2747.27|2754.72|2747.02|25
1651805120000|2022-05-06 02:45:20|2754.8|2747.1|2754.74|2747.04|2754.84|2747.14|2754.65|2746.95|20
1651805130000|2022-05-06 02:45:30|2754.56|2746.86|2754.83|2747.13|2754.88|2747.18|2754.56|2746.86|25
1651805140000|2022-05-06 02:45:40|2754.81|2747.11|2754.91|2747.21|2754.99|2747.29|2754.75|2747.05|19
1651805150000|2022-05-06 02:45:50|2754.95|2747.25|2755.41|2747.71|2755.59|2747.89|2754.87|2747.17|21
1651805160000|2022-05-06 02:46:00|2755.58|2747.88|2756.33|2748.63|2756.37|2748.67|2755.58|2747.88|28
1651805170000|2022-05-06 02:46:10|2756.41|2748.71|2756.81|2749.11|2756.81|2749.11|2756.41|2748.71|22
1651805180000|2022-05-06 02:46:20|2756.8|2749.1|2756.8|2749.1|2756.85|2749.15|2756.55|2748.85|14
1651805190000|2022-05-06 02:46:30|2756.55|2748.85|2755.61|2747.91|2756.85|2749.15|2755.58|2747.88|26
1651805200000|2022-05-06 02:46:40|2755.89|2748.19|2755.62|2747.92|2755.91|2748.21|2755.46|2747.76|31
1651805210000|2022-05-06 02:46:50|2755.84|2748.14|2755.53|2747.83|2755.84|2748.14|2755.43|2747.73|30
1651805220000|2022-05-06 02:47:00|2755.63|2747.93|2755.41|2747.71|2755.78|2748.08|2755.39|2747.69|23
1651805230000|2022-05-06 02:47:10|2755.32|2747.62|2755.09|2747.39|2755.35|2747.65|2754.92|2747.22|29
1651805240000|2022-05-06 02:47:20|2755.08|2747.38|2755.11|2747.41|2755.34|2747.64|2754.81|2747.11|31
1651805250000|2022-05-06 02:47:30|2755.1|2747.4|2754.04|2746.34|2755.34|2747.64|2754.04|2746.34|23
1651805260000|2022-05-06 02:47:40|2753.94|2746.24|2754.52|2746.82|2754.9|2747.2|2753.94|2746.24|33
1651805270000|2022-05-06 02:47:50|2754.43|2746.73|2754.21|2746.51|2754.5|2746.8|2754.21|2746.51|27
1651805280000|2022-05-06 02:48:00|2754.35|2746.65|2754.37|2746.67|2754.58|2746.88|2754|2746.3|28
1651805290000|2022-05-06 02:48:10|2754.46|2746.76|2754.06|2746.36|2755.09|2747.39|2754.06|2746.36|29
1651805300000|2022-05-06 02:48:20|2754.03|2746.33|2754.7|2747|2754.72|2747.02|2754.03|2746.33|31
1651805310000|2022-05-06 02:48:30|2754.73|2747.03|2754.94|2747.24|2754.94|2747.24|2754.14|2746.44|31
1651805320000|2022-05-06 02:48:40|2754.59|2746.89|2753.54|2745.84|2754.94|2747.24|2752.79|2745.09|32
1651805330000|2022-05-06 02:48:50|2753.22|2745.52|2752.43|2744.73|2753.54|2745.84|2752.29|2744.59|25
1651805340000|2022-05-06 02:49:00|2752.32|2744.62|2752.41|2744.71|2752.5|2744.8|2751.41|2743.71|28
1651805350000|2022-05-06 02:49:10|2752.19|2744.49|2752.51|2744.81|2752.67|2744.97|2751.22|2743.52|33
1651805360000|2022-05-06 02:49:20|2752.48|2744.78|2752.49|2744.79|2752.72|2745.02|2752.45|2744.75|27
1651805370000|2022-05-06 02:49:30|2752.45|2744.75|2752.22|2744.52|2752.58|2744.88|2751.96|2744.26|29
1651805380000|2022-05-06 02:49:40|2752.25|2744.55|2752.12|2744.42|2752.62|2744.92|2751.82|2744.12|31
1651805390000|2022-05-06 02:49:50|2752.05|2744.35|2752.11|2744.41|2752.15|2744.45|2751.69|2743.99|21
1651805400000|2022-05-06 02:50:00|2751.97|2744.27|2751.91|2744.21|2752.31|2744.61|2751.86|2744.16|24
1651805410000|2022-05-06 02:50:10|2751.96|2744.26|2752.95|2745.25|2752.97|2745.27|2751.96|2744.26|23
1651805420000|2022-05-06 02:50:20|2752.84|2745.14|2752.4|2744.7|2752.95|2745.25|2752.21|2744.51|21
1651805430000|2022-05-06 02:50:30|2752.32|2744.62|2752.53|2744.83|2752.63|2744.93|2752.18|2744.48|30
1651805440000|2022-05-06 02:50:40|2752.47|2744.77|2752.56|2744.86|2752.61|2744.91|2752.36|2744.66|27
1651805450000|2022-05-06 02:50:50|2752.57|2744.87|2753.01|2745.31|2753.14|2745.44|2752.46|2744.76|33
1651805460000|2022-05-06 02:51:00|2753|2745.3|2752.98|2745.28|2753.16|2745.46|2752.91|2745.21|28
1651805470000|2022-05-06 02:51:10|2753.04|2745.34|2753.09|2745.39|2753.24|2745.54|2752.91|2745.21|32
1651805480000|2022-05-06 02:51:20|2753.05|2745.35|2753.6|2745.9|2753.72|2746.02|2753.03|2745.33|29
1651805490000|2022-05-06 02:51:30|2753.52|2745.82|2753.83|2746.13|2753.83|2746.13|2753.28|2745.58|25
1651805500000|2022-05-06 02:51:40|2753.65|2745.95|2754.16|2746.46|2754.16|2746.46|2753.65|2745.95|9
1651805510000|2022-05-06 02:51:50|2754.01|2746.31|2754.29|2746.59|2754.29|2746.59|2753.55|2745.85|21
1651805520000|2022-05-06 02:52:00|2754.27|2746.57|2754.39|2746.69|2754.39|2746.69|2754.27|2746.57|14
1651805530000|2022-05-06 02:52:10|2754.37|2746.67|2754.57|2746.87|2754.62|2746.92|2754.37|2746.67|13
1651805540000|2022-05-06 02:52:20|2754.64|2746.94|2754.52|2746.82|2754.64|2746.94|2754.46|2746.76|12
1651805550000|2022-05-06 02:52:30|2754.55|2746.85|2754.56|2746.86|2754.57|2746.87|2754.52|2746.82|13
1651805570000|2022-05-06 02:52:50|2754.57|2746.87|2754.57|2746.87|2754.59|2746.89|2754.56|2746.86|5
1651805580000|2022-05-06 02:53:00|2754.56|2746.86|2753.66|2745.96|2754.59|2746.89|2753.59|2745.89|16
1651805590000|2022-05-06 02:53:10|2753.69|2745.99|2753.35|2745.65|2753.8|2746.1|2753.24|2745.54|29
1651805600000|2022-05-06 02:53:20|2753.36|2745.66|2753.29|2745.59|2753.45|2745.75|2753.26|2745.56|23
1651805610000|2022-05-06 02:53:30|2753.36|2745.66|2753.23|2745.53|2753.46|2745.76|2752.98|2745.28|29
1651805620000|2022-05-06 02:53:40|2753.14|2745.44|2752|2744.3|2753.14|2745.44|2751.94|2744.24|36
1651805630000|2022-05-06 02:53:50|2751.95|2744.25|2751.58|2743.88|2752.14|2744.44|2751.11|2743.41|32
1651805640000|2022-05-06 02:54:00|2751.59|2743.89|2751.25|2743.55|2751.63|2743.93|2750.97|2743.27|33
1651805650000|2022-05-06 02:54:10|2751.38|2743.68|2750.59|2742.89|2751.4|2743.7|2750.41|2742.71|28
1651805660000|2022-05-06 02:54:20|2750.43|2742.73|2751.9|2744.2|2751.96|2744.26|2750.39|2742.69|35
1651805670000|2022-05-06 02:54:30|2751.91|2744.21|2751.82|2744.12|2752|2744.3|2751.76|2744.06|31
1651805680000|2022-05-06 02:54:40|2751.81|2744.11|2751.37|2743.67|2751.91|2744.21|2751.15|2743.45|33
1651805690000|2022-05-06 02:54:50|2751.15|2743.45|2751.84|2744.14|2752.09|2744.39|2751.15|2743.45|32
1651805700000|2022-05-06 02:55:00|2751.86|2744.16|2752.41|2744.71|2753.28|2745.58|2751.76|2744.06|32
1651805710000|2022-05-06 02:55:10|2752.35|2744.65|2752.04|2744.34|2752.57|2744.87|2752.04|2744.34|29
1651805720000|2022-05-06 02:55:20|2752.12|2744.42|2751.54|2743.84|2752.12|2744.42|2751.26|2743.56|25
1651805730000|2022-05-06 02:55:30|2751.35|2743.65|2751.07|2743.37|2751.47|2743.77|2750.6|2742.9|32
1651805740000|2022-05-06 02:55:40|2751.02|2743.32|2749.8|2742.1|2751.4|2743.7|2748.67|2740.97|37
1651805750000|2022-05-06 02:55:50|2749.79|2742.09|2750.05|2742.35|2750.08|2742.38|2749.45|2741.75|32
1651805760000|2022-05-06 02:56:00|2750.09|2742.39|2749.58|2741.88|2750.16|2742.46|2749.45|2741.75|27
1651805770000|2022-05-06 02:56:10|2749.59|2741.89|2750.48|2742.78|2750.55|2742.85|2749.47|2741.77|36
1651805780000|2022-05-06 02:56:20|2750.21|2742.51|2750.16|2742.46|2750.42|2742.72|2750|2742.3|30
1651805790000|2022-05-06 02:56:30|2750.04|2742.34|2750.12|2742.42|2750.38|2742.68|2749.51|2741.81|32
1651805800000|2022-05-06 02:56:40|2750.09|2742.39|2750.21|2742.51|2750.21|2742.51|2749.8|2742.1|27
1651805810000|2022-05-06 02:56:50|2750.17|2742.47|2750.09|2742.39|2750.19|2742.49|2749.82|2742.12|31
1651805820000|2022-05-06 02:57:00|2750.13|2742.43|2749.94|2742.24|2750.42|2742.72|2749.94|2742.24|28
1651805830000|2022-05-06 02:57:10|2749.95|2742.25|2750.29|2742.59|2750.36|2742.66|2749.81|2742.11|27
1651805840000|2022-05-06 02:57:20|2750.3|2742.6|2750.35|2742.65|2750.41|2742.71|2749.88|2742.18|28
1651805850000|2022-05-06 02:57:30|2750.46|2742.76|2750.45|2742.75|2750.56|2742.86|2750.14|2742.44|27
1651805860000|2022-05-06 02:57:40|2750.46|2742.76|2750.46|2742.76|2750.53|2742.83|2749.97|2742.27|18
1651805870000|2022-05-06 02:57:50|2750.62|2742.92|2750.38|2742.68|2750.62|2742.92|2749.99|2742.29|19
1651805880000|2022-05-06 02:58:00|2750.33|2742.63|2750.69|2742.99|2750.69|2742.99|2749.96|2742.26|18
1651805890000|2022-05-06 02:58:10|2750.62|2742.92|2750.66|2742.96|2751.16|2743.46|2750.28|2742.58|28
1651805900000|2022-05-06 02:58:20|2750.67|2742.97|2750.97|2743.27|2750.97|2743.27|2750.24|2742.54|31
1651805910000|2022-05-06 02:58:30|2750.99|2743.29|2751.11|2743.41|2751.24|2743.54|2750.62|2742.92|31
1651805920000|2022-05-06 02:58:40|2751.17|2743.47|2750.24|2742.54|2751.4|2743.7|2750.05|2742.35|28
1651805930000|2022-05-06 02:58:50|2750.3|2742.6|2750.32|2742.62|2750.33|2742.63|2749.84|2742.14|26
1651805940000|2022-05-06 02:59:00|2750.27|2742.57|2750.27|2742.57|2750.32|2742.62|2749.9|2742.2|21
1651805950000|2022-05-06 02:59:10|2750.26|2742.56|2750.22|2742.52|2750.31|2742.61|2749.85|2742.15|22
1651805960000|2022-05-06 02:59:20|2749.94|2742.24|2750.04|2742.34|2750.32|2742.62|2749.62|2741.92|30
1651805970000|2022-05-06 02:59:30|2750.06|2742.36|2750.22|2742.52|2750.22|2742.52|2749.77|2742.07|22
1651805980000|2022-05-06 02:59:40|2750.16|2742.46|2750.13|2742.43|2750.17|2742.47|2749.65|2741.95|22
1651805990000|2022-05-06 02:59:50|2750.14|2742.44|2750.34|2742.64|2750.34|2742.64|2750.03|2742.33|23
1651806000000|2022-05-06 03:00:00|2750.12|2742.42|2750.72|2743.02|2751.42|2743.72|2750.12|2742.42|29
1651806010000|2022-05-06 03:00:10|2750.65|2742.95|2750.48|2742.78|2750.65|2742.95|2749.98|2742.28|30
1651806020000|2022-05-06 03:00:20|2750.15|2742.45|2750.5|2742.8|2750.5|2742.8|2750.15|2742.45|18
1651806030000|2022-05-06 03:00:30|2750.27|2742.57|2750.47|2742.77|2750.52|2742.82|2750.07|2742.37|28
1651806040000|2022-05-06 03:00:40|2750.13|2742.43|2750.91|2743.21|2751.01|2743.31|2750.13|2742.43|30
1651806050000|2022-05-06 03:00:50|2750.98|2743.28|2750.62|2742.92|2751.31|2743.61|2750.16|2742.46|27
1651806060000|2022-05-06 03:01:00|2750.56|2742.86|2750.47|2742.77|2750.63|2742.93|2750.07|2742.37|37
1651806070000|2022-05-06 03:01:10|2750.44|2742.74|2750.3|2742.6|2750.55|2742.85|2749.98|2742.28|34
1651806080000|2022-05-06 03:01:20|2750.32|2742.62|2750.34|2742.64|2750.42|2742.72|2749.93|2742.23|38
1651806090000|2022-05-06 03:01:30|2750.12|2742.42|2750.89|2743.19|2750.97|2743.27|2750.11|2742.41|31
1651806100000|2022-05-06 03:01:40|2750.84|2743.14|2751.44|2743.74|2751.49|2743.79|2750.59|2742.89|38
1651806110000|2022-05-06 03:01:50|2751.25|2743.55|2750.86|2743.16|2751.32|2743.62|2750.44|2742.74|28
1651806120000|2022-05-06 03:02:00|2750.8|2743.1|2750.88|2743.18|2750.96|2743.26|2750.43|2742.73|30
1651806130000|2022-05-06 03:02:10|2750.89|2743.19|2750.81|2743.11|2750.98|2743.28|2750.54|2742.84|29
1651806140000|2022-05-06 03:02:20|2750.82|2743.12|2750.96|2743.26|2750.96|2743.26|2750.56|2742.86|17
1651806150000|2022-05-06 03:02:30|2750.92|2743.22|2750.89|2743.19|2750.97|2743.27|2750.68|2742.98|14
1651806160000|2022-05-06 03:02:40|2750.93|2743.23|2751.33|2743.63|2751.33|2743.63|2750.82|2743.12|25
1651806170000|2022-05-06 03:02:50|2751.27|2743.57|2752.67|2744.97|2752.67|2744.97|2751.27|2743.57|20
1651806180000|2022-05-06 03:03:00|2752.53|2744.83|2753.37|2745.67|2753.47|2745.77|2752.52|2744.82|32
1651806190000|2022-05-06 03:03:10|2753.39|2745.69|2753.98|2746.28|2753.98|2746.28|2753.38|2745.68|26
1651806200000|2022-05-06 03:03:20|2754|2746.3|2753.88|2746.18|2754.13|2746.43|2753.78|2746.08|28
1651806210000|2022-05-06 03:03:30|2753.83|2746.13|2753.89|2746.19|2754.14|2746.44|2753.82|2746.12|29
1651806220000|2022-05-06 03:03:40|2753.77|2746.07|2754.26|2746.56|2754.26|2746.56|2753.77|2746.07|28
1651806230000|2022-05-06 03:03:50|2754.27|2746.57|2754.63|2746.93|2755.26|2747.56|2754.27|2746.57|17
1651806240000|2022-05-06 03:04:00|2754.32|2746.62|2753.91|2746.21|2754.32|2746.62|2753.56|2745.86|33
1651806250000|2022-05-06 03:04:10|2753.7|2746|2754|2746.3|2754.02|2746.32|2753.65|2745.95|23
1651806260000|2022-05-06 03:04:20|2753.71|2746.01|2752.79|2745.09|2754.02|2746.32|2752.58|2744.88|30
1651806270000|2022-05-06 03:04:30|2752.7|2745|2752.7|2745|2752.8|2745.1|2752.44|2744.74|28
1651806280000|2022-05-06 03:04:40|2752.71|2745.01|2752.76|2745.06|2752.77|2745.07|2752.55|2744.85|35
1651806290000|2022-05-06 03:04:50|2752.75|2745.05|2753.14|2745.44|2753.14|2745.44|2752.48|2744.78|19
1651806300000|2022-05-06 03:05:00|2753.06|2745.36|2752.99|2745.29|2753.26|2745.56|2752.45|2744.75|36
1651806310000|2022-05-06 03:05:10|2752.34|2744.64|2752.68|2744.98|2752.73|2745.03|2752.22|2744.52|35
1651806320000|2022-05-06 03:05:20|2752.66|2744.96|2752.59|2744.89|2752.67|2744.97|2752.39|2744.69|34
1651806330000|2022-05-06 03:05:30|2752.12|2744.42|2752.12|2744.42|2752.43|2744.73|2752.11|2744.41|29
1651806340000|2022-05-06 03:05:40|2752.13|2744.43|2752.5|2744.8|2752.54|2744.84|2751.61|2743.91|31
1651806350000|2022-05-06 03:05:50|2752.49|2744.79|2752.47|2744.77|2752.65|2744.95|2752.41|2744.71|26
1651806360000|2022-05-06 03:06:00|2752.64|2744.94|2752.89|2745.19|2752.89|2745.19|2752.47|2744.77|29
1651806370000|2022-05-06 03:06:10|2752.87|2745.17|2752.7|2745|2753.16|2745.46|2752.06|2744.36|30
1651806380000|2022-05-06 03:06:20|2752.52|2744.82|2752.68|2744.98|2752.71|2745.01|2752.52|2744.82|15
1651806390000|2022-05-06 03:06:30|2752.65|2744.95|2751.98|2744.28|2752.7|2745|2751.62|2743.92|29
1651806400000|2022-05-06 03:06:40|2751.96|2744.26|2752.63|2744.93|2752.63|2744.93|2751.91|2744.21|32
1651806410000|2022-05-06 03:06:50|2752.68|2744.98|2752.69|2744.99|2752.81|2745.11|2752.5|2744.8|36
1651806420000|2022-05-06 03:07:00|2752.72|2745.02|2752.98|2745.28|2752.98|2745.28|2752.54|2744.84|31
1651806430000|2022-05-06 03:07:10|2752.97|2745.27|2753.43|2745.73|2753.43|2745.73|2752.72|2745.02|26
1651806440000|2022-05-06 03:07:20|2753.58|2745.88|2753.51|2745.81|2753.69|2745.99|2753.19|2745.49|26
1651806450000|2022-05-06 03:07:30|2753.22|2745.52|2753.49|2745.79|2753.74|2746.04|2753.13|2745.43|21
1651806460000|2022-05-06 03:07:40|2753.52|2745.82|2753.62|2745.92|2753.7|2746|2753.19|2745.49|17
1651806470000|2022-05-06 03:07:50|2753.57|2745.87|2752.73|2745.03|2753.68|2745.98|2752.67|2744.97|26
1651806480000|2022-05-06 03:08:00|2752.98|2745.28|2752.89|2745.19|2753.38|2745.68|2752.76|2745.06|32
1651806490000|2022-05-06 03:08:10|2752.8|2745.1|2753.15|2745.45|2753.23|2745.53|2752.8|2745.1|24
1651806500000|2022-05-06 03:08:20|2753.13|2745.43|2753.16|2745.46|2753.21|2745.51|2753.01|2745.31|25
1651806510000|2022-05-06 03:08:30|2753.02|2745.32|2753.18|2745.48|2753.19|2745.49|2752.88|2745.18|23
1651806520000|2022-05-06 03:08:40|2753.21|2745.51|2753.12|2745.42|2753.29|2745.59|2753.04|2745.34|24
1651806530000|2022-05-06 03:08:50|2753.11|2745.41|2753.13|2745.43|2753.21|2745.51|2752.89|2745.19|25
1651806540000|2022-05-06 03:09:00|2753.14|2745.44|2753.08|2745.38|2753.21|2745.51|2753|2745.3|25
1651806550000|2022-05-06 03:09:10|2753.06|2745.36|2753.07|2745.37|2753.13|2745.43|2753.05|2745.35|8
1651806560000|2022-05-06 03:09:20|2753.09|2745.39|2752.38|2744.68|2753.09|2745.39|2751.94|2744.24|34
1651806570000|2022-05-06 03:09:30|2751.89|2744.19|2751.47|2743.77|2752.32|2744.62|2751.02|2743.32|30
1651806580000|2022-05-06 03:09:40|2751.24|2743.54|2751.58|2743.88|2751.83|2744.13|2751.15|2743.45|29
1651806590000|2022-05-06 03:09:50|2751.53|2743.83|2751.72|2744.02|2751.72|2744.02|2751.24|2743.54|26
1651806600000|2022-05-06 03:10:00|2751.71|2744.01|2751.43|2743.73|2751.71|2744.01|2751.43|2743.73|20
1651806610000|2022-05-06 03:10:10|2751.44|2743.74|2751.13|2743.43|2751.44|2743.74|2751.02|2743.32|26
1651806620000|2022-05-06 03:10:20|2751.05|2743.35|2750.16|2742.46|2751.05|2743.35|2750.16|2742.46|36
1651806630000|2022-05-06 03:10:30|2750.23|2742.53|2749.9|2742.2|2750.24|2742.54|2748.99|2741.29|35
1651806640000|2022-05-06 03:10:40|2749.89|2742.19|2749.28|2741.58|2750.08|2742.38|2749.17|2741.47|23
1651806650000|2022-05-06 03:10:50|2749.33|2741.63|2748.83|2741.13|2749.33|2741.63|2748.69|2740.99|35
1651806660000|2022-05-06 03:11:00|2748.8|2741.1|2748.28|2740.58|2748.8|2741.1|2748.22|2740.52|30
1651806670000|2022-05-06 03:11:10|2748.29|2740.59|2747.46|2739.76|2748.55|2740.85|2746.9|2739.2|33
1651806680000|2022-05-06 03:11:20|2747.47|2739.77|2747.09|2739.39|2747.47|2739.77|2746.98|2739.28|33
1651806690000|2022-05-06 03:11:30|2747.23|2739.53|2747.78|2740.08|2747.79|2740.09|2747.2|2739.5|23
1651806700000|2022-05-06 03:11:40|2747.76|2740.06|2747.31|2739.61|2747.76|2740.06|2747.21|2739.51|32
1651806710000|2022-05-06 03:11:50|2747.34|2739.64|2746.5|2738.8|2747.34|2739.64|2746.5|2738.8|29
1651806720000|2022-05-06 03:12:00|2746.6|2738.9|2746.38|2738.68|2746.63|2738.93|2746.15|2738.45|26
1651806730000|2022-05-06 03:12:10|2746.32|2738.62|2747|2739.3|2747.07|2739.37|2746.29|2738.59|33
1651806740000|2022-05-06 03:12:20|2747.09|2739.39|2747.08|2739.38|2747.81|2740.11|2747.03|2739.33|29
1651806750000|2022-05-06 03:12:30|2747.19|2739.49|2748.14|2740.44|2748.14|2740.44|2747.06|2739.36|34
1651806760000|2022-05-06 03:12:40|2748.32|2740.62|2749.23|2741.53|2749.23|2741.53|2748.32|2740.62|24
1651806770000|2022-05-06 03:12:50|2749.02|2741.32|2748.78|2741.08|2749.02|2741.32|2748.52|2740.82|34
1651806780000|2022-05-06 03:13:00|2748.75|2741.05|2748.52|2740.82|2748.86|2741.16|2748.44|2740.74|35
1651806790000|2022-05-06 03:13:10|2748.5|2740.8|2748.72|2741.02|2748.74|2741.04|2748.5|2740.8|28
1651806800000|2022-05-06 03:13:20|2748.73|2741.03|2748.87|2741.17|2749.03|2741.33|2748.73|2741.03|27
1651806810000|2022-05-06 03:13:30|2748.88|2741.18|2748.97|2741.27|2748.97|2741.27|2748.78|2741.08|28
1651806820000|2022-05-06 03:13:40|2748.94|2741.24|2748.85|2741.15|2748.99|2741.29|2748.76|2741.06|25
1651806830000|2022-05-06 03:13:50|2748.76|2741.06|2749.01|2741.31|2749.01|2741.31|2748.76|2741.06|27
1651806840000|2022-05-06 03:14:00|2748.92|2741.22|2749.09|2741.39|2749.39|2741.69|2748.92|2741.22|36
1651806850000|2022-05-06 03:14:10|2749.04|2741.34|2749.05|2741.35|2749.26|2741.56|2749.01|2741.31|28
1651806860000|2022-05-06 03:14:20|2749.04|2741.34|2748.89|2741.19|2749.07|2741.37|2748.79|2741.09|37
1651806870000|2022-05-06 03:14:30|2748.88|2741.18|2749|2741.3|2749.1|2741.4|2748.65|2740.95|28
1651806880000|2022-05-06 03:14:40|2748.91|2741.21|2748.65|2740.95|2749.02|2741.32|2748.61|2740.91|24
1651806890000|2022-05-06 03:14:50|2748.66|2740.96|2748.91|2741.21|2749|2741.3|2748.63|2740.93|28
1651806900000|2022-05-06 03:15:00|2748.93|2741.23|2748.29|2740.59|2748.99|2741.29|2748.29|2740.59|28
1651806910000|2022-05-06 03:15:10|2748.24|2740.54|2747.54|2739.84|2748.36|2740.66|2747.54|2739.84|35
1651806920000|2022-05-06 03:15:20|2747.61|2739.91|2748.13|2740.43|2748.17|2740.47|2747.37|2739.67|34
1651806930000|2022-05-06 03:15:30|2748.3|2740.6|2748.21|2740.51|2748.3|2740.6|2747.88|2740.18|27
1651806940000|2022-05-06 03:15:40|2748.19|2740.49|2748.57|2740.87|2748.57|2740.87|2748.05|2740.35|26
1651806950000|2022-05-06 03:15:50|2748.58|2740.88|2748.72|2741.02|2748.77|2741.07|2748.47|2740.77|31
1651806960000|2022-05-06 03:16:00|2748.74|2741.04|2749.44|2741.74|2749.69|2741.99|2748.74|2741.04|29
1651806970000|2022-05-06 03:16:10|2749.42|2741.72|2749.36|2741.66|2749.71|2742.01|2749.28|2741.58|26
1651806980000|2022-05-06 03:16:20|2749.58|2741.88|2748.74|2741.04|2749.69|2741.99|2748.45|2740.75|22
1651806990000|2022-05-06 03:16:30|2748.37|2740.67|2748.32|2740.62|2748.55|2740.85|2748.28|2740.58|27
1651807000000|2022-05-06 03:16:40|2748.34|2740.64|2748.24|2740.54|2748.5|2740.8|2748.17|2740.47|25
1651807010000|2022-05-06 03:16:50|2748.23|2740.53|2748.18|2740.48|2748.3|2740.6|2748.11|2740.41|23
1651807020000|2022-05-06 03:17:00|2748.26|2740.56|2747.77|2740.07|2748.5|2740.8|2747.54|2739.84|29
1651807030000|2022-05-06 03:17:10|2747.44|2739.74|2747.52|2739.82|2747.69|2739.99|2747.22|2739.52|32
1651807040000|2022-05-06 03:17:20|2747.5|2739.8|2746.52|2738.82|2747.5|2739.8|2746.52|2738.82|30
1651807050000|2022-05-06 03:17:30|2746.22|2738.52|2746.28|2738.58|2746.31|2738.61|2745.94|2738.24|26
1651807060000|2022-05-06 03:17:40|2746.26|2738.56|2746.79|2739.09|2746.93|2739.23|2746.08|2738.38|37
1651807070000|2022-05-06 03:17:50|2746.69|2738.99|2746.77|2739.07|2746.84|2739.14|2746.58|2738.88|24
1651807080000|2022-05-06 03:18:00|2746.68|2738.98|2746.83|2739.13|2746.83|2739.13|2746.59|2738.89|18
1651807090000|2022-05-06 03:18:10|2746.77|2739.07|2746.83|2739.13|2746.85|2739.15|2746.69|2738.99|25
1651807100000|2022-05-06 03:18:20|2746.82|2739.12|2746.76|2739.06|2746.87|2739.17|2746.6|2738.9|28
1651807110000|2022-05-06 03:18:30|2746.77|2739.07|2747.1|2739.4|2747.1|2739.4|2746.66|2738.96|34
1651807120000|2022-05-06 03:18:40|2746.82|2739.12|2747.68|2739.98|2747.68|2739.98|2746.77|2739.07|34
1651807130000|2022-05-06 03:18:50|2747.33|2739.63|2747.58|2739.88|2747.63|2739.93|2747.27|2739.57|25
1651807140000|2022-05-06 03:19:00|2747.43|2739.73|2747.77|2740.07|2747.77|2740.07|2747.3|2739.6|28
1651807150000|2022-05-06 03:19:10|2747.68|2739.98|2747.73|2740.03|2747.74|2740.04|2747.5|2739.8|20
1651807160000|2022-05-06 03:19:20|2747.7|2740|2747.85|2740.15|2748.15|2740.45|2747.38|2739.68|16
1651807170000|2022-05-06 03:19:30|2747.93|2740.23|2748.95|2741.25|2749|2741.3|2747.85|2740.15|27
1651807180000|2022-05-06 03:19:40|2748.98|2741.28|2748.83|2741.13|2749.03|2741.33|2748.79|2741.09|23
1651807190000|2022-05-06 03:19:50|2748.87|2741.17|2748.78|2741.08|2748.88|2741.18|2748.73|2741.03|26
1651807200000|2022-05-06 03:20:00|2748.82|2741.12|2748.8|2741.1|2748.88|2741.18|2748.78|2741.08|14
1651807210000|2022-05-06 03:20:10|2748.82|2741.12|2747.83|2740.13|2748.82|2741.12|2747.56|2739.86|29
1651807220000|2022-05-06 03:20:20|2747.63|2739.93|2747|2739.3|2747.83|2740.13|2747|2739.3|18
1651807230000|2022-05-06 03:20:30|2747.29|2739.59|2746.69|2738.99|2747.3|2739.6|2746.46|2738.76|33
1651807240000|2022-05-06 03:20:40|2746.73|2739.03|2746.8|2739.1|2747.02|2739.32|2746.61|2738.91|27
1651807250000|2022-05-06 03:20:50|2747.11|2739.41|2747.29|2739.59|2747.41|2739.71|2746.8|2739.1|24
1651807260000|2022-05-06 03:21:00|2747.39|2739.69|2747.22|2739.52|2747.41|2739.71|2747.1|2739.4|21
1651807270000|2022-05-06 03:21:10|2747.24|2739.54|2747.01|2739.31|2747.36|2739.66|2746.93|2739.23|26
1651807280000|2022-05-06 03:21:20|2747.16|2739.46|2747.37|2739.67|2747.38|2739.68|2746.87|2739.17|25
1651807290000|2022-05-06 03:21:30|2747.2|2739.5|2747.17|2739.47|2747.33|2739.63|2747.05|2739.35|23
1651807300000|2022-05-06 03:21:40|2747.33|2739.63|2747.31|2739.61|2747.33|2739.63|2747.15|2739.45|10
1651807310000|2022-05-06 03:21:50|2747.29|2739.59|2747.28|2739.58|2747.29|2739.59|2747.28|2739.58|2
1651807320000|2022-05-06 03:22:00|2747.22|2739.52|2747.03|2739.33|2747.22|2739.52|2746.91|2739.21|11
1651807330000|2022-05-06 03:22:10|2747.02|2739.32|2747.09|2739.39|2747.13|2739.43|2746.82|2739.12|21
1651807340000|2022-05-06 03:22:20|2747.02|2739.32|2746.57|2738.87|2747.07|2739.37|2746.31|2738.61|18
1651807350000|2022-05-06 03:22:30|2746.54|2738.84|2746.88|2739.18|2746.99|2739.29|2746.38|2738.68|28
1651807360000|2022-05-06 03:22:40|2746.78|2739.08|2746.75|2739.05|2746.83|2739.13|2746.46|2738.76|20
1651807370000|2022-05-06 03:22:50|2746.69|2738.99|2745.62|2737.92|2746.91|2739.21|2745.62|2737.92|29
1651807380000|2022-05-06 03:23:00|2745.87|2738.17|2746.29|2738.59|2746.34|2738.64|2745.62|2737.92|30
1651807390000|2022-05-06 03:23:10|2746.3|2738.6|2746.53|2738.83|2746.69|2738.99|2746.3|2738.6|24
1651807400000|2022-05-06 03:23:20|2746.59|2738.89|2746.56|2738.86|2746.67|2738.97|2746.41|2738.71|29
1651807410000|2022-05-06 03:23:30|2746.57|2738.87|2747.37|2739.67|2747.55|2739.85|2746.46|2738.76|22
1651807420000|2022-05-06 03:23:40|2747.75|2740.05|2747.85|2740.15|2748.25|2740.55|2747.4|2739.7|27
1651807430000|2022-05-06 03:23:50|2748.18|2740.48|2747.7|2740|2748.23|2740.53|2747.27|2739.57|27
1651807440000|2022-05-06 03:24:00|2747.72|2740.02|2747.79|2740.09|2747.86|2740.16|2747.29|2739.59|29
1651807450000|2022-05-06 03:24:10|2747.74|2740.04|2746.84|2739.14|2747.82|2740.12|2746.84|2739.14|25
1651807460000|2022-05-06 03:24:20|2746.87|2739.17|2746.57|2738.87|2746.87|2739.17|2746.29|2738.59|22
1651807470000|2022-05-06 03:24:30|2746.37|2738.67|2746.55|2738.85|2746.65|2738.95|2746.37|2738.67|18
1651807480000|2022-05-06 03:24:40|2746.65|2738.95|2746.64|2738.94|2746.65|2738.95|2746.45|2738.75|17
1651807490000|2022-05-06 03:24:50|2746.65|2738.95|2747.43|2739.73|2747.57|2739.87|2746.5|2738.8|25
1651807500000|2022-05-06 03:25:00|2747.6|2739.9|2747.02|2739.32|2747.6|2739.9|2746.9|2739.2|20
1651807510000|2022-05-06 03:25:10|2747.34|2739.64|2747.07|2739.37|2747.39|2739.69|2746.77|2739.07|20
1651807520000|2022-05-06 03:25:20|2746.97|2739.27|2746.36|2738.66|2747.1|2739.4|2746.36|2738.66|22
1651807530000|2022-05-06 03:25:30|2745.92|2738.22|2746.1|2738.4|2746.25|2738.55|2745.56|2737.86|30
1651807540000|2022-05-06 03:25:40|2746.38|2738.68|2746.22|2738.52|2746.89|2739.19|2746.14|2738.44|28
1651807550000|2022-05-06 03:25:50|2746.63|2738.93|2746.68|2738.98|2746.78|2739.08|2746.33|2738.63|28
1651807560000|2022-05-06 03:26:00|2746.82|2739.12|2746.7|2739|2746.82|2739.12|2746.61|2738.91|14
1651807570000|2022-05-06 03:26:10|2746.69|2738.99|2746.09|2738.39|2746.69|2738.99|2745.97|2738.27|28
1651807580000|2022-05-06 03:26:20|2746.49|2738.79|2745.28|2737.58|2746.5|2738.8|2744.96|2737.26|31
1651807590000|2022-05-06 03:26:30|2745.24|2737.54|2745.02|2737.32|2745.38|2737.68|2745|2737.3|28
1651807600000|2022-05-06 03:26:40|2745|2737.3|2745.12|2737.42|2745.29|2737.59|2745|2737.3|23
1651807610000|2022-05-06 03:26:50|2745.01|2737.31|2745.3|2737.6|2745.39|2737.69|2744.71|2737.01|29
1651807620000|2022-05-06 03:27:00|2745.26|2737.56|2745.08|2737.38|2745.39|2737.69|2744.87|2737.17|26
1651807630000|2022-05-06 03:27:10|2745.27|2737.57|2744.9|2737.2|2745.41|2737.71|2744.47|2736.77|26
1651807640000|2022-05-06 03:27:20|2745.07|2737.37|2745.24|2737.54|2745.29|2737.59|2744.46|2736.76|19
1651807650000|2022-05-06 03:27:30|2745.32|2737.62|2745.29|2737.59|2745.32|2737.62|2745.13|2737.43|14
1651807660000|2022-05-06 03:27:40|2745.24|2737.54|2744.88|2737.18|2745.32|2737.62|2744.88|2737.18|18
1651807670000|2022-05-06 03:27:50|2745.15|2737.45|2745.32|2737.62|2745.32|2737.62|2744.44|2736.74|10
1651807680000|2022-05-06 03:28:00|2745.29|2737.59|2745.33|2737.63|2745.87|2738.17|2744.82|2737.12|21
1651807690000|2022-05-06 03:28:10|2745.88|2738.18|2745.84|2738.14|2745.88|2738.18|2745.26|2737.56|25
1651807700000|2022-05-06 03:28:20|2746.05|2738.35|2745.7|2738|2746.22|2738.52|2745.61|2737.91|29
1651807710000|2022-05-06 03:28:30|2745.92|2738.22|2746.02|2738.32|2746.28|2738.58|2745.7|2738|25
1651807720000|2022-05-06 03:28:40|2746.25|2738.55|2746.23|2738.53|2746.48|2738.78|2745.87|2738.17|20
1651807730000|2022-05-06 03:28:50|2746.31|2738.61|2746.07|2738.37|2746.46|2738.76|2746.01|2738.31|18
1651807740000|2022-05-06 03:29:00|2746.08|2738.38|2746.2|2738.5|2746.31|2738.61|2746.03|2738.33|22
1651807750000|2022-05-06 03:29:10|2746.08|2738.38|2746.17|2738.47|2746.36|2738.66|2746.08|2738.38|14
1651807760000|2022-05-06 03:29:20|2746.1|2738.4|2746.08|2738.38|2746.32|2738.62|2746.05|2738.35|24
1651807770000|2022-05-06 03:29:30|2746.18|2738.48|2746.16|2738.46|2746.56|2738.86|2746.02|2738.32|24
1651807780000|2022-05-06 03:29:40|2746.15|2738.45|2745.96|2738.26|2746.15|2738.45|2745.71|2738.01|22
1651807790000|2022-05-06 03:29:50|2745.91|2738.21|2745.85|2738.15|2745.95|2738.25|2745.57|2737.87|21
1651807800000|2022-05-06 03:30:00|2745.86|2738.16|2745.25|2737.55|2746.04|2738.34|2745.18|2737.48|24
1651807810000|2022-05-06 03:30:10|2745.56|2737.86|2745.46|2737.76|2745.56|2737.86|2745.25|2737.55|24
1651807820000|2022-05-06 03:30:20|2745.04|2737.34|2744.81|2737.11|2745.25|2737.55|2744.42|2736.72|26
1651807830000|2022-05-06 03:30:30|2744.48|2736.78|2744.82|2737.12|2744.82|2737.12|2744.46|2736.76|20
1651807840000|2022-05-06 03:30:40|2744.64|2736.94|2745.55|2737.85|2745.73|2738.03|2744.28|2736.58|29
1651807850000|2022-05-06 03:30:50|2745.8|2738.1|2746.4|2738.7|2746.46|2738.76|2745.49|2737.79|28
1651807860000|2022-05-06 03:31:00|2746.42|2738.72|2746.8|2739.1|2747.05|2739.35|2746.12|2738.42|27
1651807870000|2022-05-06 03:31:10|2746.86|2739.16|2746.66|2738.96|2747.21|2739.51|2746.13|2738.43|34
1651807880000|2022-05-06 03:31:20|2746.89|2739.19|2746.85|2739.15|2747.1|2739.4|2746.52|2738.82|32
1651807890000|2022-05-06 03:31:30|2746.96|2739.26|2746.94|2739.24|2747.19|2739.49|2746.76|2739.06|28
1651807900000|2022-05-06 03:31:40|2747.31|2739.61|2747.5|2739.8|2747.56|2739.86|2747.19|2739.49|23
1651807910000|2022-05-06 03:31:50|2747.54|2739.84|2747.58|2739.88|2747.77|2740.07|2747.54|2739.84|24
1651807920000|2022-05-06 03:32:00|2747.59|2739.89|2748.25|2740.55|2748.25|2740.55|2747.55|2739.85|27
1651807930000|2022-05-06 03:32:10|2748.26|2740.56|2748.17|2740.47|2748.41|2740.71|2748.15|2740.45|23
1651807940000|2022-05-06 03:32:20|2748.23|2740.53|2748.25|2740.55|2748.47|2740.77|2748.12|2740.42|18
1651807950000|2022-05-06 03:32:30|2748.26|2740.56|2748.38|2740.68|2748.48|2740.78|2748.18|2740.48|26
1651807960000|2022-05-06 03:32:40|2748.36|2740.66|2748.28|2740.58|2748.58|2740.88|2748.16|2740.46|25
1651807970000|2022-05-06 03:32:50|2748.29|2740.59|2747.85|2740.15|2748.32|2740.62|2747.64|2739.94|25
1651807980000|2022-05-06 03:33:00|2747.92|2740.22|2747.95|2740.25|2748.22|2740.52|2747.62|2739.92|25
1651807990000|2022-05-06 03:33:10|2748.2|2740.5|2748.14|2740.44|2748.39|2740.69|2747.95|2740.25|28
1651808000000|2022-05-06 03:33:20|2748.39|2740.69|2748.25|2740.55|2748.4|2740.7|2748.15|2740.45|15
1651808010000|2022-05-06 03:33:30|2748.4|2740.7|2748.43|2740.73|2748.62|2740.92|2748.15|2740.45|17
1651808020000|2022-05-06 03:33:40|2748.62|2740.92|2748.31|2740.61|2748.62|2740.92|2748.24|2740.54|12
1651808030000|2022-05-06 03:33:50|2748.48|2740.78|2748.46|2740.76|2748.65|2740.95|2748.25|2740.55|22
1651808040000|2022-05-06 03:34:00|2748.65|2740.95|2748.3|2740.6|2748.65|2740.95|2748.06|2740.36|22
1651808050000|2022-05-06 03:34:10|2748.47|2740.77|2748.04|2740.34|2748.6|2740.9|2747.9|2740.2|17
1651808060000|2022-05-06 03:34:20|2748.12|2740.42|2747.9|2740.2|2748.15|2740.45|2747.9|2740.2|12
1651808070000|2022-05-06 03:34:30|2748.06|2740.36|2748.35|2740.65|2748.43|2740.73|2747.9|2740.2|22
1651808080000|2022-05-06 03:34:40|2748.38|2740.68|2748.12|2740.42|2748.44|2740.74|2748.12|2740.42|31
1651808090000|2022-05-06 03:34:50|2748.13|2740.43|2748.05|2740.35|2748.18|2740.48|2748.05|2740.35|9
1651808100000|2022-05-06 03:35:00|2748.26|2740.56|2748.11|2740.41|2748.26|2740.56|2748.05|2740.35|15
1651808110000|2022-05-06 03:35:10|2748.18|2740.48|2748.18|2740.48|2748.18|2740.48|2748.11|2740.41|7
1651808120000|2022-05-06 03:35:20|2748.11|2740.41|2748.49|2740.79|2748.54|2740.84|2748.05|2740.35|18
1651808130000|2022-05-06 03:35:30|2748.46|2740.76|2748.76|2741.06|2748.76|2741.06|2748.46|2740.76|20
1651808140000|2022-05-06 03:35:40|2748.51|2740.81|2748.22|2740.52|2748.51|2740.81|2747.87|2740.17|26
1651808150000|2022-05-06 03:35:50|2748.23|2740.53|2748.62|2740.92|2748.77|2741.07|2748.11|2740.41|31
1651808160000|2022-05-06 03:36:00|2748.67|2740.97|2748.7|2741|2749.09|2741.39|2748.44|2740.74|23
1651808170000|2022-05-06 03:36:10|2748.73|2741.03|2748.76|2741.06|2748.9|2741.2|2748.7|2741|21
1651808180000|2022-05-06 03:36:20|2749.06|2741.36|2748.89|2741.19|2749.06|2741.36|2748.66|2740.96|17
1651808190000|2022-05-06 03:36:30|2748.9|2741.2|2748.7|2741|2748.9|2741.2|2748.29|2740.59|19
1651808200000|2022-05-06 03:36:40|2748.83|2741.13|2749.42|2741.72|2749.7|2742|2748.42|2740.72|28
1651808210000|2022-05-06 03:36:50|2749.43|2741.73|2748.93|2741.23|2749.46|2741.76|2748.47|2740.77|31
1651808220000|2022-05-06 03:37:00|2748.92|2741.22|2748.93|2741.23|2749.05|2741.35|2748.66|2740.96|16
1651808230000|2022-05-06 03:37:10|2748.96|2741.26|2748.66|2740.96|2748.96|2741.26|2748.06|2740.36|20
1651808240000|2022-05-06 03:37:20|2748.6|2740.9|2748.63|2740.93|2748.9|2741.2|2748.6|2740.9|28
1651808250000|2022-05-06 03:37:30|2748.65|2740.95|2748.84|2741.14|2748.96|2741.26|2748.65|2740.95|29
1651808260000|2022-05-06 03:37:40|2748.85|2741.15|2748.63|2740.93|2748.9|2741.2|2748.53|2740.83|29
1651808270000|2022-05-06 03:37:50|2748.65|2740.95|2748.16|2740.46|2748.65|2740.95|2747.8|2740.1|29
1651808280000|2022-05-06 03:38:00|2748.53|2740.83|2748.6|2740.9|2748.68|2740.98|2748.15|2740.45|31
1651808290000|2022-05-06 03:38:10|2748.59|2740.89|2748.58|2740.88|2748.64|2740.94|2748.23|2740.53|23
1651808300000|2022-05-06 03:38:20|2748.23|2740.53|2748.58|2740.88|2748.68|2740.98|2748.21|2740.51|18
1651808310000|2022-05-06 03:38:30|2748.24|2740.54|2748.07|2740.37|2748.72|2741.02|2747.93|2740.23|27
1651808320000|2022-05-06 03:38:40|2748.03|2740.33|2748.67|2740.97|2748.67|2740.97|2748.03|2740.33|32
1651808330000|2022-05-06 03:38:50|2748.72|2741.02|2748.67|2740.97|2748.72|2741.02|2748.5|2740.8|14
1651808340000|2022-05-06 03:39:00|2748.72|2741.02|2748.69|2740.99|2748.72|2741.02|2748.3|2740.6|19
1651808350000|2022-05-06 03:39:10|2748.65|2740.95|2748.65|2740.95|2748.69|2740.99|2748.3|2740.6|10
1651808360000|2022-05-06 03:39:20|2748.21|2740.51|2748.67|2740.97|2748.74|2741.04|2748.14|2740.44|23
1651808370000|2022-05-06 03:39:30|2748.23|2740.53|2748.61|2740.91|2748.69|2740.99|2748.19|2740.49|33
1651808380000|2022-05-06 03:39:40|2748.63|2740.93|2748.66|2740.96|2748.91|2741.21|2748.13|2740.43|25
1651808390000|2022-05-06 03:39:50|2748.65|2740.95|2748.61|2740.91|2748.72|2741.02|2748.04|2740.34|19
1651808400000|2022-05-06 03:40:00|2748.73|2741.03|2748.35|2740.65|2748.89|2741.19|2747.9|2740.2|16
1651808410000|2022-05-06 03:40:10|2748.06|2740.36|2747.55|2739.85|2748.28|2740.58|2747.55|2739.85|9
1651808420000|2022-05-06 03:40:20|2747.75|2740.05|2748.07|2740.37|2748.07|2740.37|2747.63|2739.93|25
1651808430000|2022-05-06 03:40:30|2748.04|2740.34|2747.84|2740.14|2748.07|2740.37|2747.84|2740.14|16
1651808440000|2022-05-06 03:40:40|2748.07|2740.37|2748.15|2740.45|2748.15|2740.45|2747.51|2739.81|25
1651808450000|2022-05-06 03:40:50|2747.51|2739.81|2747.67|2739.97|2747.72|2740.02|2746.89|2739.19|24
1651808460000|2022-05-06 03:41:00|2747.68|2739.98|2747.66|2739.96|2747.88|2740.18|2747.33|2739.63|20
1651808470000|2022-05-06 03:41:10|2747.53|2739.83|2747.62|2739.92|2747.85|2740.15|2746.32|2738.62|26
1651808480000|2022-05-06 03:41:20|2746.98|2739.28|2747.07|2739.37|2747.19|2739.49|2746.13|2738.43|24
1651808490000|2022-05-06 03:41:30|2747.08|2739.38|2746.92|2739.22|2747.3|2739.6|2746.16|2738.46|29
1651808500000|2022-05-06 03:41:40|2747.27|2739.57|2746.92|2739.22|2747.31|2739.61|2746.86|2739.16|26
1651808510000|2022-05-06 03:41:50|2747.31|2739.61|2747.15|2739.45|2747.31|2739.61|2746.92|2739.22|20
1651808520000|2022-05-06 03:42:00|2746.95|2739.25|2747.06|2739.36|2747.75|2740.05|2746.78|2739.08|17
1651808530000|2022-05-06 03:42:10|2746.84|2739.14|2746.46|2738.76|2747.61|2739.91|2745.52|2737.82|19
1651808540000|2022-05-06 03:42:20|2746.6|2738.9|2745.63|2737.93|2746.6|2738.9|2745.63|2737.93|18
1651808550000|2022-05-06 03:42:30|2745.41|2737.71|2745.24|2737.54|2746.11|2738.41|2744.82|2737.12|28
1651808560000|2022-05-06 03:42:40|2745.05|2737.35|2743.5|2735.8|2745.24|2737.54|2742.91|2735.21|23
1651808570000|2022-05-06 03:42:50|2743.86|2736.16|2744.89|2737.19|2745.43|2737.73|2742.81|2735.11|27
1651808580000|2022-05-06 03:43:00|2744.92|2737.22|2745.24|2737.54|2745.51|2737.81|2744.79|2737.09|29
1651808590000|2022-05-06 03:43:10|2745.38|2737.68|2743.61|2735.91|2745.38|2737.68|2743.16|2735.46|27
1651808600000|2022-05-06 03:43:20|2743.15|2735.45|2744.29|2736.59|2744.34|2736.64|2743.15|2735.45|21
1651808610000|2022-05-06 03:43:30|2743.63|2735.93|2744.36|2736.66|2744.36|2736.66|2743.38|2735.68|23
1651808620000|2022-05-06 03:43:40|2743.9|2736.2|2743.96|2736.26|2744.36|2736.66|2743.79|2736.09|19
1651808630000|2022-05-06 03:43:50|2744.29|2736.59|2743.93|2736.23|2744.36|2736.66|2743.56|2735.86|21
1651808640000|2022-05-06 03:44:00|2743.92|2736.22|2743.57|2735.87|2744.25|2736.55|2743.35|2735.65|27
1651808650000|2022-05-06 03:44:10|2743.15|2735.45|2743.36|2735.66|2743.86|2736.16|2743.11|2735.41|31
1651808660000|2022-05-06 03:44:20|2743.58|2735.88|2743.58|2735.88|2743.63|2735.93|2743.1|2735.4|21
1651808670000|2022-05-06 03:44:30|2743.02|2735.32|2743.63|2735.93|2743.86|2736.16|2743.02|2735.32|26
1651808680000|2022-05-06 03:44:40|2743.64|2735.94|2744.15|2736.45|2744.15|2736.45|2742.97|2735.27|27
1651808690000|2022-05-06 03:44:50|2743.44|2735.74|2743.48|2735.78|2743.93|2736.23|2743.27|2735.57|26
1651808700000|2022-05-06 03:45:00|2743.49|2735.79|2743.34|2735.64|2743.86|2736.16|2742.89|2735.19|25
1651808710000|2022-05-06 03:45:10|2743.35|2735.65|2743.93|2736.23|2744.19|2736.49|2743.32|2735.62|23
1651808720000|2022-05-06 03:45:20|2744.23|2736.53|2744.34|2736.64|2744.97|2737.27|2743.72|2736.02|31
1651808730000|2022-05-06 03:45:30|2744.39|2736.69|2744.88|2737.18|2745.17|2737.47|2744.2|2736.5|25
1651808740000|2022-05-06 03:45:40|2744.23|2736.53|2744.31|2736.61|2745.19|2737.49|2744.23|2736.53|31
1651808750000|2022-05-06 03:45:50|2745.08|2737.38|2744.24|2736.54|2745.3|2737.6|2744.18|2736.48|27
1651808760000|2022-05-06 03:46:00|2744.27|2736.57|2744.91|2737.21|2745.04|2737.34|2744.18|2736.48|19
1651808770000|2022-05-06 03:46:10|2744.83|2737.13|2744.07|2736.37|2745.02|2737.32|2743.79|2736.09|30
1651808780000|2022-05-06 03:46:20|2743.92|2736.22|2744.38|2736.68|2744.56|2736.86|2743.92|2736.22|16
1651808790000|2022-05-06 03:46:30|2744.39|2736.69|2744.4|2736.7|2744.61|2736.91|2744.29|2736.59|30
1651808800000|2022-05-06 03:46:40|2744.31|2736.61|2745.39|2737.69|2745.89|2738.19|2744.31|2736.61|24
1651808810000|2022-05-06 03:46:50|2745.89|2738.19|2746.01|2738.31|2746.07|2738.37|2745.5|2737.8|23
1651808820000|2022-05-06 03:47:00|2745.71|2738.01|2745.95|2738.25|2746.16|2738.46|2745.71|2738.01|28
1651808830000|2022-05-06 03:47:10|2745.96|2738.26|2744.79|2737.09|2746.07|2738.37|2744.75|2737.05|34
1651808840000|2022-05-06 03:47:20|2745.37|2737.67|2745.1|2737.4|2745.66|2737.96|2744.7|2737|25
1651808850000|2022-05-06 03:47:30|2745.11|2737.41|2745.29|2737.59|2745.29|2737.59|2744.62|2736.92|14
1651808860000|2022-05-06 03:47:40|2744.83|2737.13|2745.07|2737.37|2745.14|2737.44|2744.17|2736.47|31
1651808870000|2022-05-06 03:47:50|2745.1|2737.4|2745.18|2737.48|2745.26|2737.56|2744.7|2737|26
1651808880000|2022-05-06 03:48:00|2744.7|2737|2744.69|2736.99|2745.74|2738.04|2744.69|2736.99|14
1651808890000|2022-05-06 03:48:10|2745.18|2737.48|2745.54|2737.84|2745.55|2737.85|2744.7|2737|27
1651808900000|2022-05-06 03:48:20|2745.51|2737.81|2744.66|2736.96|2745.9|2738.2|2744.66|2736.96|24
1651808910000|2022-05-06 03:48:30|2744.95|2737.25|2745.98|2738.28|2746.11|2738.41|2744.95|2737.25|35
1651808920000|2022-05-06 03:48:40|2745.89|2738.19|2746.12|2738.42|2746.76|2739.06|2745.25|2737.55|35
1651808930000|2022-05-06 03:48:50|2746.11|2738.41|2746.08|2738.38|2746.16|2738.46|2745.47|2737.77|23
1651808940000|2022-05-06 03:49:00|2745.56|2737.86|2746.66|2738.96|2746.69|2738.99|2745.56|2737.86|21
1651808950000|2022-05-06 03:49:10|2746.39|2738.69|2746.82|2739.12|2746.89|2739.19|2746.39|2738.69|23
1651808960000|2022-05-06 03:49:20|2746.9|2739.2|2746.44|2738.74|2746.98|2739.28|2745.69|2737.99|27
1651808970000|2022-05-06 03:49:30|2746.43|2738.73|2746.51|2738.81|2746.51|2738.81|2745.54|2737.84|16
1651808980000|2022-05-06 03:49:40|2745.86|2738.16|2745.55|2737.85|2746.51|2738.81|2745.41|2737.71|30
1651808990000|2022-05-06 03:49:50|2746.19|2738.49|2746.46|2738.76|2746.53|2738.83|2745.46|2737.76|24
1651809000000|2022-05-06 03:50:00|2745.84|2738.14|2746.86|2739.16|2746.9|2739.2|2745.84|2738.14|30
1651809010000|2022-05-06 03:50:10|2746.88|2739.18|2747|2739.3|2747|2739.3|2746.42|2738.72|19
1651809020000|2022-05-06 03:50:20|2747.02|2739.32|2746.33|2738.63|2747.02|2739.32|2746.28|2738.58|23
1651809030000|2022-05-06 03:50:30|2746.86|2739.16|2747.53|2739.83|2747.53|2739.83|2746.48|2738.78|25
1651809040000|2022-05-06 03:50:40|2747.05|2739.35|2747.09|2739.39|2747.54|2739.84|2746.34|2738.64|23
1651809050000|2022-05-06 03:50:50|2747.08|2739.38|2747.14|2739.44|2747.16|2739.46|2746.35|2738.65|20
1651809060000|2022-05-06 03:51:00|2746.33|2738.63|2747.02|2739.32|2747.13|2739.43|2746.23|2738.53|21
1651809070000|2022-05-06 03:51:10|2747.07|2739.37|2746.76|2739.06|2747.12|2739.42|2746.04|2738.34|30
1651809080000|2022-05-06 03:51:20|2746.82|2739.12|2746.76|2739.06|2746.94|2739.24|2745.82|2738.12|25
1651809090000|2022-05-06 03:51:30|2746.44|2738.74|2746.76|2739.06|2746.82|2739.12|2746.44|2738.74|9
1651809100000|2022-05-06 03:51:40|2746.43|2738.73|2746.76|2739.06|2746.91|2739.21|2746.43|2738.73|8
1651809110000|2022-05-06 03:51:50|2746.44|2738.74|2746.76|2739.06|2746.91|2739.21|2745.84|2738.14|16
1651809120000|2022-05-06 03:52:00|2746.44|2738.74|2747.62|2739.92|2748.46|2740.76|2746.44|2738.74|26
1651809130000|2022-05-06 03:52:10|2747.63|2739.93|2748.37|2740.67|2748.51|2740.81|2747.63|2739.93|31
1651809140000|2022-05-06 03:52:20|2748.44|2740.74|2747.59|2739.89|2748.5|2740.8|2747.15|2739.45|27
1651809150000|2022-05-06 03:52:30|2747.64|2739.94|2747.54|2739.84|2747.99|2740.29|2747.24|2739.54|28
1651809160000|2022-05-06 03:52:40|2747.38|2739.68|2748.05|2740.35|2748.05|2740.35|2747.38|2739.68|21
1651809170000|2022-05-06 03:52:50|2748.07|2740.37|2747.21|2739.51|2748.13|2740.43|2747.21|2739.51|23
1651809180000|2022-05-06 03:53:00|2747.18|2739.48|2748.14|2740.44|2748.14|2740.44|2747.18|2739.48|24
1651809190000|2022-05-06 03:53:10|2747.88|2740.18|2747.53|2739.83|2748.29|2740.59|2747.53|2739.83|32
1651809200000|2022-05-06 03:53:20|2747.26|2739.56|2748.28|2740.58|2748.28|2740.58|2747.25|2739.55|34
1651809210000|2022-05-06 03:53:30|2748.29|2740.59|2748.31|2740.61|2748.6|2740.9|2748.07|2740.37|12
1651809220000|2022-05-06 03:53:40|2748.09|2740.39|2747.87|2740.17|2748.67|2740.97|2747.87|2740.17|14
1651809230000|2022-05-06 03:53:50|2747.92|2740.22|2748.07|2740.37|2748.34|2740.64|2747.88|2740.18|28
1651809240000|2022-05-06 03:54:00|2747.99|2740.29|2748|2740.3|2748.25|2740.55|2747.92|2740.22|25
1651809250000|2022-05-06 03:54:10|2748.08|2740.38|2747.66|2739.96|2748.49|2740.79|2747.32|2739.62|23
1651809260000|2022-05-06 03:54:20|2747.63|2739.93|2747.6|2739.9|2748.02|2740.32|2747.42|2739.72|30
1651809270000|2022-05-06 03:54:30|2747.59|2739.89|2747.87|2740.17|2747.95|2740.25|2747.59|2739.89|22
1651809280000|2022-05-06 03:54:40|2747.86|2740.16|2748.15|2740.45|2748.15|2740.45|2747.42|2739.72|24
1651809290000|2022-05-06 03:54:50|2747.85|2740.15|2748|2740.3|2748.11|2740.41|2747.43|2739.73|23
1651809300000|2022-05-06 03:55:00|2747.48|2739.78|2748.09|2740.39|2748.16|2740.46|2747.28|2739.58|26
1651809310000|2022-05-06 03:55:10|2748.12|2740.42|2747.65|2739.95|2748.17|2740.47|2747.62|2739.92|27
1651809320000|2022-05-06 03:55:20|2747.74|2740.04|2748.12|2740.42|2748.65|2740.95|2747.57|2739.87|35
1651809330000|2022-05-06 03:55:30|2747.77|2740.07|2747.94|2740.24|2748.14|2740.44|2747.26|2739.56|34
1651809340000|2022-05-06 03:55:40|2747.92|2740.22|2747.24|2739.54|2747.92|2740.22|2746.6|2738.9|28
1651809350000|2022-05-06 03:55:50|2747.28|2739.58|2747.7|2740|2747.78|2740.08|2746.91|2739.21|27
1651809360000|2022-05-06 03:56:00|2747.21|2739.51|2747.73|2740.03|2747.97|2740.27|2747.17|2739.47|29
1651809370000|2022-05-06 03:56:10|2747.32|2739.62|2747.64|2739.94|2747.89|2740.19|2747.2|2739.5|31
1651809380000|2022-05-06 03:56:20|2747.63|2739.93|2746.67|2738.97|2747.63|2739.93|2746.59|2738.89|32
1651809390000|2022-05-06 03:56:30|2746.65|2738.95|2745.96|2738.26|2746.91|2739.21|2745.96|2738.26|27
1651809400000|2022-05-06 03:56:40|2745.93|2738.23|2744.17|2736.47|2746.14|2738.44|2744.17|2736.47|38
1651809410000|2022-05-06 03:56:50|2744.28|2736.58|2743.38|2735.68|2744.49|2736.79|2743.38|2735.68|24
1651809420000|2022-05-06 03:57:00|2743.48|2735.78|2743.67|2735.97|2743.67|2735.97|2743.09|2735.39|30
1651809430000|2022-05-06 03:57:10|2743.77|2736.07|2744.37|2736.67|2744.48|2736.78|2743.71|2736.01|29
1651809440000|2022-05-06 03:57:20|2744.14|2736.44|2744.07|2736.37|2744.51|2736.81|2743.92|2736.22|28
1651809450000|2022-05-06 03:57:30|2744.08|2736.38|2744.44|2736.74|2744.5|2736.8|2744.05|2736.35|33
1651809460000|2022-05-06 03:57:40|2744.1|2736.4|2743.81|2736.11|2744.21|2736.51|2743.73|2736.03|28
1651809470000|2022-05-06 03:57:50|2743.86|2736.16|2743.81|2736.11|2744.24|2736.54|2743.78|2736.08|12
1651809480000|2022-05-06 03:58:00|2744.11|2736.41|2744.12|2736.42|2744.12|2736.42|2743.81|2736.11|11
1651809490000|2022-05-06 03:58:10|2744.28|2736.58|2744.03|2736.33|2744.3|2736.6|2744.01|2736.31|13
1651809500000|2022-05-06 03:58:20|2744.11|2736.41|2744.03|2736.33|2744.19|2736.49|2743.82|2736.12|14
1651809510000|2022-05-06 03:58:30|2743.84|2736.14|2744.74|2737.04|2744.78|2737.08|2743.84|2736.14|27
1651809520000|2022-05-06 03:58:40|2744.93|2737.23|2744.54|2736.84|2744.93|2737.23|2744.21|2736.51|27
1651809530000|2022-05-06 03:58:50|2744.52|2736.82|2744.52|2736.82|2744.59|2736.89|2744.45|2736.75|22
1651809540000|2022-05-06 03:59:00|2744.55|2736.85|2745.87|2738.17|2745.87|2738.17|2744.55|2736.85|27
1651809550000|2022-05-06 03:59:10|2745.9|2738.2|2746.59|2738.89|2746.64|2738.94|2745.89|2738.19|24
1651809560000|2022-05-06 03:59:20|2746.54|2738.84|2748.26|2740.56|2748.48|2740.78|2746.13|2738.43|37
1651809570000|2022-05-06 03:59:30|2748.57|2740.87|2749.65|2741.95|2750.05|2742.35|2748.57|2740.87|34
1651809580000|2022-05-06 03:59:40|2749.66|2741.96|2749.86|2742.16|2750.28|2742.58|2749.24|2741.54|34
1651809590000|2022-05-06 03:59:50|2749.81|2742.11|2750.19|2742.49|2750.24|2742.54|2749.35|2741.65|28
1651809600000|2022-05-06 04:00:00|2750.24|2742.54|2749.94|2742.24|2750.24|2742.54|2749.3|2741.6|32
1651809610000|2022-05-06 04:00:10|2749.88|2742.18|2750.25|2742.55|2750.25|2742.55|2749.33|2741.63|30
1651809620000|2022-05-06 04:00:20|2749.93|2742.23|2749.37|2741.67|2750.26|2742.56|2749.33|2741.63|19
1651809630000|2022-05-06 04:00:30|2749.36|2741.66|2749.34|2741.64|2750.04|2742.34|2748.95|2741.25|28
1651809640000|2022-05-06 04:00:40|2748.95|2741.25|2749.1|2741.4|2749.31|2741.61|2748.72|2741.02|35
1651809650000|2022-05-06 04:00:50|2749.11|2741.41|2749.08|2741.38|2749.13|2741.43|2749.04|2741.34|20
1651809660000|2022-05-06 04:01:00|2749.1|2741.4|2748.99|2741.29|2749.12|2741.42|2748.99|2741.29|19
1651809670000|2022-05-06 04:01:10|2749|2741.3|2748.84|2741.14|2749.06|2741.36|2748.76|2741.06|20
1651809680000|2022-05-06 04:01:20|2748.81|2741.11|2747.91|2740.21|2748.81|2741.11|2747.91|2740.21|11
1651809690000|2022-05-06 04:01:30|2747.93|2740.23|2747.36|2739.66|2747.96|2740.26|2747.3|2739.6|14
1651809700000|2022-05-06 04:01:40|2747.38|2739.68|2746.27|2738.57|2747.68|2739.98|2745.65|2737.95|28
1651809710000|2022-05-06 04:01:50|2746.5|2738.8|2746.61|2738.91|2747.02|2739.32|2746.18|2738.48|26
1651809720000|2022-05-06 04:02:00|2746.62|2738.92|2747.27|2739.57|2747.56|2739.86|2746.46|2738.76|33
1651809730000|2022-05-06 04:02:10|2746.9|2739.2|2747.35|2739.65|2747.36|2739.66|2746.67|2738.97|22
1651809740000|2022-05-06 04:02:20|2747.27|2739.57|2747.29|2739.59|2747.3|2739.6|2746.83|2739.13|32
1651809750000|2022-05-06 04:02:30|2747.21|2739.51|2747.24|2739.54|2747.29|2739.59|2746.75|2739.05|24
1651809760000|2022-05-06 04:02:40|2747.23|2739.53|2747.2|2739.5|2747.64|2739.94|2747.11|2739.41|25
1651809770000|2022-05-06 04:02:50|2747.24|2739.54|2747.44|2739.74|2747.47|2739.77|2747.19|2739.49|23
1651809780000|2022-05-06 04:03:00|2747.45|2739.75|2747.09|2739.39|2747.46|2739.76|2746.95|2739.25|23
1651809790000|2022-05-06 04:03:10|2747.03|2739.33|2747.16|2739.46|2747.19|2739.49|2747.03|2739.33|11
1651809800000|2022-05-06 04:03:20|2747.2|2739.5|2747.27|2739.57|2747.27|2739.57|2747.16|2739.46|12
1651809810000|2022-05-06 04:03:30|2747.23|2739.53|2747.42|2739.72|2747.42|2739.72|2746.9|2739.2|22
1651809820000|2022-05-06 04:03:40|2747.47|2739.77|2747.94|2740.24|2748.03|2740.33|2746.93|2739.23|33
1651809830000|2022-05-06 04:03:50|2747.81|2740.11|2747.75|2740.05|2747.98|2740.28|2747.37|2739.67|30
1651809840000|2022-05-06 04:04:00|2747.73|2740.03|2747.96|2740.26|2748.02|2740.32|2747.44|2739.74|28
1651809850000|2022-05-06 04:04:10|2747.92|2740.22|2747.07|2739.37|2747.92|2740.22|2747.06|2739.36|25
1651809860000|2022-05-06 04:04:20|2747.2|2739.5|2747.09|2739.39|2747.5|2739.8|2746.55|2738.85|25
1651809870000|2022-05-06 04:04:30|2746.95|2739.25|2747.62|2739.92|2747.82|2740.12|2746.95|2739.25|28
1651809880000|2022-05-06 04:04:40|2747.71|2740.01|2747.82|2740.12|2747.82|2740.12|2747.25|2739.55|19
1651809890000|2022-05-06 04:04:50|2747.75|2740.05|2747.86|2740.16|2747.86|2740.16|2747.61|2739.91|19
1651809900000|2022-05-06 04:05:00|2747.85|2740.15|2747.91|2740.21|2747.94|2740.24|2747.66|2739.96|19
1651809910000|2022-05-06 04:05:10|2747.92|2740.22|2747.87|2740.17|2747.92|2740.22|2747.76|2740.06|16
1651809920000|2022-05-06 04:05:20|2747.75|2740.05|2747.93|2740.23|2747.93|2740.23|2747.75|2740.05|11
1651809930000|2022-05-06 04:05:30|2747.98|2740.28|2747.65|2739.95|2747.98|2740.28|2747.48|2739.78|16
1651809940000|2022-05-06 04:05:40|2747.66|2739.96|2748.24|2740.54|2748.24|2740.54|2747.65|2739.95|23
1651809950000|2022-05-06 04:05:50|2748.14|2740.44|2748.14|2740.44|2748.39|2740.69|2748.1|2740.4|11
1651809960000|2022-05-06 04:06:00|2748.12|2740.42|2747.88|2740.18|2748.12|2740.42|2747.67|2739.97|26
1651809970000|2022-05-06 04:06:10|2747.9|2740.2|2747.26|2739.56|2747.92|2740.22|2747.22|2739.52|14
1651809980000|2022-05-06 04:06:20|2747.22|2739.52|2746.3|2738.6|2747.26|2739.56|2746.3|2738.6|17
1651809990000|2022-05-06 04:06:30|2746.41|2738.71|2746.67|2738.97|2746.68|2738.98|2746.41|2738.71|22
1651810000000|2022-05-06 04:06:40|2746.64|2738.94|2746.55|2738.85|2746.78|2739.08|2746.31|2738.61|27
1651810010000|2022-05-06 04:06:50|2746.33|2738.63|2745.65|2737.95|2746.51|2738.81|2745.65|2737.95|21
1651810020000|2022-05-06 04:07:00|2745.57|2737.87|2744.79|2737.09|2745.61|2737.91|2744.79|2737.09|29
1651810030000|2022-05-06 04:07:10|2745.11|2737.41|2745.2|2737.5|2745.28|2737.58|2744.16|2736.46|37
1651810040000|2022-05-06 04:07:20|2744.72|2737.02|2745.2|2737.5|2745.22|2737.52|2744.46|2736.76|34
1651810050000|2022-05-06 04:07:30|2745.05|2737.35|2744.88|2737.18|2745.29|2737.59|2744.38|2736.68|35
1651810060000|2022-05-06 04:07:40|2744.87|2737.17|2744.35|2736.65|2744.89|2737.19|2744.35|2736.65|30
1651810070000|2022-05-06 04:07:50|2744.34|2736.64|2743.23|2735.53|2744.34|2736.64|2742.97|2735.27|30
1651810080000|2022-05-06 04:08:00|2743.24|2735.54|2744.15|2736.45|2744.15|2736.45|2743.24|2735.54|26
1651810090000|2022-05-06 04:08:10|2744.12|2736.42|2744.49|2736.79|2744.55|2736.85|2744.12|2736.42|21
1651810100000|2022-05-06 04:08:20|2744.48|2736.78|2745.02|2737.32|2745.15|2737.45|2744.47|2736.77|28
1651810110000|2022-05-06 04:08:30|2744.96|2737.26|2744.86|2737.16|2744.99|2737.29|2744.01|2736.31|16
1651810120000|2022-05-06 04:08:40|2744.87|2737.17|2744.43|2736.73|2745.19|2737.49|2743.76|2736.06|22
1651810130000|2022-05-06 04:08:50|2744.52|2736.82|2744.78|2737.08|2744.78|2737.08|2743.88|2736.18|19
1651810140000|2022-05-06 04:09:00|2744.86|2737.16|2744.86|2737.16|2744.86|2737.16|2744.86|2737.16|1
1651810150000|2022-05-06 04:09:10|2744.77|2737.07|2744.77|2737.07|2744.77|2737.07|2744.77|2737.07|1
1651810160000|2022-05-06 04:09:20|2744.92|2737.22|2744.3|2736.6|2744.98|2737.28|2744.3|2736.6|11
1651810170000|2022-05-06 04:09:30|2744.24|2736.54|2743.89|2736.19|2744.24|2736.54|2743.84|2736.14|7
1651810180000|2022-05-06 04:09:40|2743.62|2735.92|2742.95|2735.25|2743.62|2735.92|2742.95|2735.25|13
1651810190000|2022-05-06 04:09:50|2742.96|2735.26|2743.28|2735.58|2743.44|2735.74|2742.96|2735.26|19
1651810200000|2022-05-06 04:10:00|2742.9|2735.2|2744.22|2736.52|2744.22|2736.52|2742.9|2735.2|30
1651810210000|2022-05-06 04:10:10|2743.83|2736.13|2744.17|2736.47|2744.45|2736.75|2743.73|2736.03|28
1651810220000|2022-05-06 04:10:20|2744.19|2736.49|2743.94|2736.24|2744.29|2736.59|2743.74|2736.04|29
1651810230000|2022-05-06 04:10:30|2743.74|2736.04|2743.68|2735.98|2743.94|2736.24|2743.51|2735.81|21
1651810240000|2022-05-06 04:10:40|2743.76|2736.06|2743.7|2736|2743.84|2736.14|2743.6|2735.9|19
1651810250000|2022-05-06 04:10:50|2743.74|2736.04|2743.59|2735.89|2743.74|2736.04|2743.43|2735.73|23
1651810260000|2022-05-06 04:11:00|2743.74|2736.04|2742.62|2734.92|2743.94|2736.24|2741.84|2734.14|32
1651810270000|2022-05-06 04:11:10|2742.24|2734.54|2742.17|2734.47|2742.93|2735.23|2742.16|2734.46|33
1651810280000|2022-05-06 04:11:20|2742.18|2734.48|2741.09|2733.39|2742.18|2734.48|2741.09|2733.39|23
1651810290000|2022-05-06 04:11:30|2740.92|2733.22|2740.18|2732.48|2740.92|2733.22|2739.86|2732.16|22
1651810300000|2022-05-06 04:11:40|2740.2|2732.5|2740.91|2733.21|2740.91|2733.21|2739.97|2732.27|22
1651810310000|2022-05-06 04:11:50|2740.87|2733.17|2741.78|2734.08|2741.78|2734.08|2740.74|2733.04|25
1651810320000|2022-05-06 04:12:00|2741.86|2734.16|2742.04|2734.34|2742.21|2734.51|2741.76|2734.06|23
1651810330000|2022-05-06 04:12:10|2742.05|2734.35|2741.78|2734.08|2742.12|2734.42|2741.66|2733.96|30
1651810340000|2022-05-06 04:12:20|2741.76|2734.06|2740.93|2733.23|2741.79|2734.09|2740.56|2732.86|18
1651810350000|2022-05-06 04:12:30|2740.43|2732.73|2740.35|2732.65|2740.72|2733.02|2740.12|2732.42|34
1651810360000|2022-05-06 04:12:40|2740.43|2732.73|2740.18|2732.48|2740.56|2732.86|2739.5|2731.8|27
1651810370000|2022-05-06 04:12:50|2740.17|2732.47|2739.98|2732.28|2740.23|2732.53|2739.55|2731.85|34
1651810380000|2022-05-06 04:13:00|2739.52|2731.82|2740.62|2732.92|2740.62|2732.92|2739.47|2731.77|29
1651810390000|2022-05-06 04:13:10|2740.44|2732.74|2740.79|2733.09|2740.79|2733.09|2740.15|2732.45|20
1651810400000|2022-05-06 04:13:20|2740.66|2732.96|2740.59|2732.89|2740.66|2732.96|2740.45|2732.75|12
1651810410000|2022-05-06 04:13:30|2740.61|2732.91|2740.92|2733.22|2741.28|2733.58|2740.61|2732.91|27
1651810420000|2022-05-06 04:13:40|2741.1|2733.4|2741.07|2733.37|2741.1|2733.4|2740.35|2732.65|33
1651810430000|2022-05-06 04:13:50|2741.09|2733.39|2740.98|2733.28|2741.09|2733.39|2740.88|2733.18|16
1651810440000|2022-05-06 04:14:00|2741.05|2733.35|2741.56|2733.86|2741.76|2734.06|2740.89|2733.19|27
1651810450000|2022-05-06 04:14:10|2741.59|2733.89|2741.17|2733.47|2741.77|2734.07|2741.1|2733.4|20
1651810460000|2022-05-06 04:14:20|2741.16|2733.46|2739.76|2732.06|2741.19|2733.49|2739.76|2732.06|33
1651810470000|2022-05-06 04:14:30|2740.2|2732.5|2739.92|2732.22|2740.53|2732.83|2739.68|2731.98|21
1651810480000|2022-05-06 04:14:40|2739.94|2732.24|2740.62|2732.92|2740.62|2732.92|2739.9|2732.2|22
1651810490000|2022-05-06 04:14:50|2740.09|2732.39|2739.39|2731.69|2740.49|2732.79|2739.28|2731.58|28
1651810500000|2022-05-06 04:15:00|2739.29|2731.59|2741.49|2733.79|2741.49|2733.79|2739.29|2731.59|35
1651810510000|2022-05-06 04:15:10|2740.93|2733.23|2742.12|2734.42|2742.12|2734.42|2740.93|2733.23|29
1651810520000|2022-05-06 04:15:20|2742.13|2734.43|2742.57|2734.87|2742.74|2735.04|2742.11|2734.41|34
1651810530000|2022-05-06 04:15:30|2742.58|2734.88|2742.85|2735.15|2742.92|2735.22|2742.55|2734.85|28
1651810540000|2022-05-06 04:15:40|2742.86|2735.16|2742.76|2735.06|2742.89|2735.19|2742.73|2735.03|16
1651810550000|2022-05-06 04:15:50|2742.75|2735.05|2742.82|2735.12|2742.86|2735.16|2742.75|2735.05|31
1651810560000|2022-05-06 04:16:00|2742.98|2735.28|2742.9|2735.2|2743.09|2735.39|2742.54|2734.84|24
1651810570000|2022-05-06 04:16:10|2742.88|2735.18|2743.07|2735.37|2743.35|2735.65|2742.82|2735.12|27
1651810580000|2022-05-06 04:16:20|2743.17|2735.47|2743.42|2735.72|2743.62|2735.92|2743.07|2735.37|30
1651810590000|2022-05-06 04:16:30|2743.54|2735.84|2743.49|2735.79|2743.63|2735.93|2743.01|2735.31|23
1651810600000|2022-05-06 04:16:40|2743.6|2735.9|2744.37|2736.67|2744.37|2736.67|2743.6|2735.9|22
1651810610000|2022-05-06 04:16:50|2744.34|2736.64|2744.38|2736.68|2744.72|2737.02|2744.34|2736.64|28
1651810620000|2022-05-06 04:17:00|2744.37|2736.67|2744.55|2736.85|2744.62|2736.92|2744.27|2736.57|36
1651810630000|2022-05-06 04:17:10|2744.45|2736.75|2744.84|2737.14|2744.88|2737.18|2744.45|2736.75|35
1651810640000|2022-05-06 04:17:20|2744.87|2737.17|2745.14|2737.44|2745.28|2737.58|2744.67|2736.97|21
1651810650000|2022-05-06 04:17:30|2745.18|2737.48|2745.01|2737.31|2745.74|2738.04|2744.65|2736.95|33
1651810660000|2022-05-06 04:17:40|2745.03|2737.33|2744.81|2737.11|2745.03|2737.33|2744.38|2736.68|28
1651810670000|2022-05-06 04:17:50|2744.82|2737.12|2744.02|2736.32|2745.02|2737.32|2743.87|2736.17|26
1651810680000|2022-05-06 04:18:00|2744.32|2736.62|2744.26|2736.56|2744.49|2736.79|2743.87|2736.17|27
1651810690000|2022-05-06 04:18:10|2744.31|2736.61|2743.62|2735.92|2744.44|2736.74|2743.28|2735.58|32
1651810700000|2022-05-06 04:18:20|2743.86|2736.16|2742.67|2734.97|2743.86|2736.16|2742.67|2734.97|21
1651810710000|2022-05-06 04:18:30|2742.81|2735.11|2742.67|2734.97|2742.81|2735.11|2742.67|2734.97|6
1651810720000|2022-05-06 04:18:40|2742.5|2734.8|2741.59|2733.89|2742.67|2734.97|2741.59|2733.89|23
1651810730000|2022-05-06 04:18:50|2741.6|2733.9|2741.85|2734.15|2742.34|2734.64|2741.5|2733.8|30
1651810740000|2022-05-06 04:19:00|2741.88|2734.18|2741.87|2734.17|2742.16|2734.46|2741.72|2734.02|19
1651810750000|2022-05-06 04:19:10|2741.9|2734.2|2742.33|2734.63|2742.43|2734.73|2741.77|2734.07|23
1651810760000|2022-05-06 04:19:20|2742.3|2734.6|2738.48|2730.78|2742.69|2734.99|2737.31|2729.61|33
1651810770000|2022-05-06 04:19:30|2738.47|2730.77|2739.28|2731.58|2739.4|2731.7|2738.47|2730.77|30
1651810780000|2022-05-06 04:19:40|2739.13|2731.43|2737.97|2730.27|2739.25|2731.55|2737.82|2730.12|33
1651810790000|2022-05-06 04:19:50|2737.89|2730.19|2737.56|2729.86|2738.19|2730.49|2737.5|2729.8|33
1651810800000|2022-05-06 04:20:00|2737.57|2729.87|2738.89|2731.19|2738.94|2731.24|2737.37|2729.67|34
1651810810000|2022-05-06 04:20:10|2739.16|2731.46|2738.87|2731.17|2739.3|2731.6|2738.22|2730.52|29
1651810820000|2022-05-06 04:20:20|2739.4|2731.7|2739.77|2732.07|2739.77|2732.07|2739.4|2731.7|20
1651810830000|2022-05-06 04:20:30|2739.84|2732.14|2739.43|2731.73|2739.89|2732.19|2738.97|2731.27|27
1651810840000|2022-05-06 04:20:40|2739.44|2731.74|2739.73|2732.03|2739.95|2732.25|2738.81|2731.11|32
1651810850000|2022-05-06 04:20:50|2739.71|2732.01|2740.45|2732.75|2740.86|2733.16|2739.36|2731.66|33
1651810860000|2022-05-06 04:21:00|2740.47|2732.77|2740.62|2732.92|2740.62|2732.92|2740.24|2732.54|27
1651810870000|2022-05-06 04:21:10|2740.52|2732.82|2740.52|2732.82|2740.52|2732.82|2740.51|2732.81|3
1651810880000|2022-05-06 04:21:20|2740.55|2732.85|2740.48|2732.78|2740.62|2732.92|2740.48|2732.78|14
1651810890000|2022-05-06 04:21:30|2740.39|2732.69|2740.39|2732.69|2740.39|2732.69|2740.39|2732.69|1
1651810900000|2022-05-06 04:21:40|2740.37|2732.67|2740.77|2733.07|2740.87|2733.17|2740.37|2732.67|18
1651810910000|2022-05-06 04:21:50|2740.75|2733.05|2740.93|2733.23|2741.45|2733.75|2740.75|2733.05|9
1651810920000|2022-05-06 04:22:00|2741|2733.3|2740.64|2732.94|2741|2733.3|2740.5|2732.8|20
1651810930000|2022-05-06 04:22:10|2740.69|2732.99|2740.77|2733.07|2740.77|2733.07|2740.04|2732.34|27
1651810940000|2022-05-06 04:22:20|2740.29|2732.59|2739.96|2732.26|2740.63|2732.93|2739.64|2731.94|35
1651810950000|2022-05-06 04:22:30|2739.98|2732.28|2740.03|2732.33|2740.45|2732.75|2739.35|2731.65|29
1651810960000|2022-05-06 04:22:40|2740.34|2732.64|2740.09|2732.39|2740.45|2732.75|2739.73|2732.03|30
1651810970000|2022-05-06 04:22:50|2740.01|2732.31|2740.26|2732.56|2740.26|2732.56|2739.62|2731.92|12
1651810980000|2022-05-06 04:23:00|2740.44|2732.74|2741|2733.3|2741.03|2733.33|2740.28|2732.58|12
1651810990000|2022-05-06 04:23:10|2741.03|2733.33|2741.09|2733.39|2741.1|2733.4|2741.03|2733.33|12
1651811000000|2022-05-06 04:23:20|2741.11|2733.41|2741.04|2733.34|2741.21|2733.51|2740.99|2733.29|17
1651811010000|2022-05-06 04:23:30|2741.05|2733.35|2740.88|2733.18|2741.28|2733.58|2740.82|2733.12|24
1651811020000|2022-05-06 04:23:40|2740.85|2733.15|2740.97|2733.27|2741.24|2733.54|2740.85|2733.15|18
1651811030000|2022-05-06 04:23:50|2741.24|2733.54|2741.46|2733.76|2741.51|2733.81|2740.33|2732.63|25
1651811040000|2022-05-06 04:24:00|2741.5|2733.8|2741.58|2733.88|2741.95|2734.25|2741.5|2733.8|28
1651811050000|2022-05-06 04:24:10|2741.57|2733.87|2741.57|2733.87|2741.7|2734|2741.53|2733.83|21
1651811060000|2022-05-06 04:24:20|2741.6|2733.9|2741.55|2733.85|2741.77|2734.07|2741.55|2733.85|18
1651811070000|2022-05-06 04:24:30|2741.6|2733.9|2741.45|2733.75|2741.62|2733.92|2741.06|2733.36|17
1651811080000|2022-05-06 04:24:40|2741.44|2733.74|2741.4|2733.7|2741.49|2733.79|2741.32|2733.62|27
1651811090000|2022-05-06 04:24:50|2741.42|2733.72|2741.46|2733.76|2741.46|2733.76|2741.37|2733.67|18
1651811100000|2022-05-06 04:25:00|2741.42|2733.72|2741.66|2733.96|2742.01|2734.31|2741.36|2733.66|19
1651811110000|2022-05-06 04:25:10|2741.61|2733.91|2741.96|2734.26|2741.96|2734.26|2741.55|2733.85|14
1651811120000|2022-05-06 04:25:20|2741.97|2734.27|2741.59|2733.89|2741.97|2734.27|2741.59|2733.89|13
1651811130000|2022-05-06 04:25:30|2741.62|2733.92|2741.72|2734.02|2741.99|2734.29|2741.62|2733.92|16
1651811140000|2022-05-06 04:25:40|2741.86|2734.16|2741.89|2734.19|2741.89|2734.19|2741.65|2733.95|14
1651811150000|2022-05-06 04:25:50|2742.32|2734.62|2742.15|2734.45|2742.33|2734.63|2741.71|2734.01|14
1651811160000|2022-05-06 04:26:00|2742.08|2734.38|2742.35|2734.65|2742.38|2734.68|2742.05|2734.35|12
1651811170000|2022-05-06 04:26:10|2742.09|2734.39|2740.96|2733.26|2742.09|2734.39|2740.96|2733.26|11
1651811180000|2022-05-06 04:26:20|2740.62|2732.92|2740.58|2732.88|2740.73|2733.03|2740.43|2732.73|7
1651811190000|2022-05-06 04:26:30|2740.42|2732.72|2740.45|2732.75|2740.45|2732.75|2740.42|2732.72|4
1651811200000|2022-05-06 04:26:40|2740.58|2732.88|2741.09|2733.39|2741.13|2733.43|2740.58|2732.88|7
1651811210000|2022-05-06 04:26:50|2741.13|2733.43|2741.07|2733.37|2741.6|2733.9|2740.39|2732.69|29
1651811220000|2022-05-06 04:27:00|2741.1|2733.4|2741.14|2733.44|2741.24|2733.54|2741.04|2733.34|21
1651811230000|2022-05-06 04:27:10|2741.01|2733.31|2741.13|2733.43|2741.32|2733.62|2741.01|2733.31|16
1651811240000|2022-05-06 04:27:20|2741.26|2733.56|2741.36|2733.66|2741.38|2733.68|2741.09|2733.39|23
1651811250000|2022-05-06 04:27:30|2741.34|2733.64|2741.46|2733.76|2741.68|2733.98|2741.34|2733.64|9
1651811260000|2022-05-06 04:27:40|2741.39|2733.69|2741.37|2733.67|2741.46|2733.76|2741.37|2733.67|7
1651811270000|2022-05-06 04:27:50|2741.46|2733.76|2740.93|2733.23|2741.46|2733.76|2740.57|2732.87|14
1651811280000|2022-05-06 04:28:00|2741.07|2733.37|2740.49|2732.79|2741.07|2733.37|2740.49|2732.79|17
1651811290000|2022-05-06 04:28:10|2740.52|2732.82|2741.91|2734.21|2742.17|2734.47|2740.52|2732.82|27
1651811300000|2022-05-06 04:28:20|2741.89|2734.19|2741.36|2733.66|2741.98|2734.28|2741.32|2733.62|17
1651811310000|2022-05-06 04:28:30|2741.32|2733.62|2741.34|2733.64|2741.34|2733.64|2741.3|2733.6|8
1651811320000|2022-05-06 04:28:40|2741.32|2733.62|2741.32|2733.62|2741.32|2733.62|2741.32|2733.62|1
1651811330000|2022-05-06 04:28:50|2741.36|2733.66|2741.32|2733.62|2741.46|2733.76|2741.32|2733.62|8
1651811340000|2022-05-06 04:29:00|2741.33|2733.63|2741.65|2733.95|2741.65|2733.95|2741.33|2733.63|5
1651811350000|2022-05-06 04:29:10|2741.56|2733.86|2741.51|2733.81|2741.66|2733.96|2740.73|2733.03|15
1651811360000|2022-05-06 04:29:20|2740.78|2733.08|2740.78|2733.08|2741.81|2734.11|2740.74|2733.04|19
1651811370000|2022-05-06 04:29:30|2741.51|2733.81|2741.68|2733.98|2741.78|2734.08|2740.77|2733.07|23
1651811380000|2022-05-06 04:29:40|2741.56|2733.86|2741.52|2733.82|2741.8|2734.1|2740.72|2733.02|19
1651811390000|2022-05-06 04:29:50|2741.24|2733.54|2741.05|2733.35|2741.4|2733.7|2740.63|2732.93|29
1651811400000|2022-05-06 04:30:00|2740.83|2733.13|2741.07|2733.37|2742.35|2734.65|2740.63|2732.93|28
1651811410000|2022-05-06 04:30:10|2741.82|2734.12|2742.03|2734.33|2742.03|2734.33|2741.03|2733.33|22
1651811420000|2022-05-06 04:30:20|2741.15|2733.45|2741.16|2733.46|2742.31|2734.61|2741|2733.3|23
1651811430000|2022-05-06 04:30:30|2741.74|2734.04|2742.47|2734.77|2742.47|2734.77|2740.99|2733.29|24
1651811440000|2022-05-06 04:30:40|2742.21|2734.51|2742.33|2734.63|2742.47|2734.77|2741.72|2734.02|25
1651811450000|2022-05-06 04:30:50|2742.47|2734.77|2742.1|2734.4|2742.47|2734.77|2741.17|2733.47|15
1651811460000|2022-05-06 04:31:00|2742.61|2734.91|2741.12|2733.42|2742.61|2734.91|2740.84|2733.14|18
1651811470000|2022-05-06 04:31:10|2741.87|2734.17|2741.32|2733.62|2742.18|2734.48|2740.76|2733.06|23
1651811480000|2022-05-06 04:31:20|2740.84|2733.14|2740.97|2733.27|2741.13|2733.43|2740.77|2733.07|19
1651811490000|2022-05-06 04:31:30|2740.84|2733.14|2740.84|2733.14|2741.03|2733.33|2740.84|2733.14|11
1651811500000|2022-05-06 04:31:40|2740.88|2733.18|2740.81|2733.11|2740.88|2733.18|2740.8|2733.1|12
1651811510000|2022-05-06 04:31:50|2740.84|2733.14|2740.56|2732.86|2740.84|2733.14|2740.55|2732.85|17
1651811520000|2022-05-06 04:32:00|2740.72|2733.02|2740.87|2733.17|2741.16|2733.46|2740.1|2732.4|26
1651811530000|2022-05-06 04:32:10|2740.91|2733.21|2740.91|2733.21|2741.04|2733.34|2740.51|2732.81|26
1651811540000|2022-05-06 04:32:20|2740.57|2732.87|2740.84|2733.14|2741.55|2733.85|2740.57|2732.87|22
1651811550000|2022-05-06 04:32:30|2741.37|2733.67|2741.26|2733.56|2742.36|2734.66|2740.83|2733.13|14
1651811560000|2022-05-06 04:32:40|2741.34|2733.64|2741.01|2733.31|2741.37|2733.67|2739.73|2732.03|20
1651811570000|2022-05-06 04:32:50|2740.93|2733.23|2740.75|2733.05|2741.05|2733.35|2740.09|2732.39|22
1651811580000|2022-05-06 04:33:00|2740.81|2733.11|2740.81|2733.11|2740.81|2733.11|2740.68|2732.98|9
1651811600000|2022-05-06 04:33:20|2740.89|2733.19|2740.81|2733.11|2741.05|2733.35|2740.78|2733.08|14
1651811610000|2022-05-06 04:33:30|2740.79|2733.09|2740.8|2733.1|2740.82|2733.12|2740.78|2733.08|8
1651811620000|2022-05-06 04:33:40|2740.83|2733.13|2740.69|2732.99|2740.83|2733.13|2740.62|2732.92|7
1651811630000|2022-05-06 04:33:50|2740.71|2733.01|2740.53|2732.83|2740.71|2733.01|2740.46|2732.76|22
1651811640000|2022-05-06 04:34:00|2740.52|2732.82|2741.66|2733.96|2741.66|2733.96|2740.51|2732.81|32
1651811650000|2022-05-06 04:34:10|2741.34|2733.64|2742.35|2734.65|2742.35|2734.65|2741.32|2733.62|21
1651811660000|2022-05-06 04:34:20|2742.24|2734.54|2742.35|2734.65|2742.35|2734.65|2742.24|2734.54|10
1651811670000|2022-05-06 04:34:30|2742.24|2734.54|2742.35|2734.65|2742.35|2734.65|2742.24|2734.54|14
1651811680000|2022-05-06 04:34:40|2742.24|2734.54|2742.24|2734.54|2742.35|2734.65|2742.24|2734.54|12
1651811690000|2022-05-06 04:34:50|2742.35|2734.65|2742.29|2734.59|2742.35|2734.65|2742.24|2734.54|12
1651811700000|2022-05-06 04:35:00|2742.35|2734.65|2742.74|2735.04|2742.74|2735.04|2742.18|2734.48|8
1651811710000|2022-05-06 04:35:10|2742.73|2735.03|2741.4|2733.7|2742.85|2735.15|2741.4|2733.7|15
1651811720000|2022-05-06 04:35:20|2742.19|2734.49|2742.29|2734.59|2742.64|2734.94|2741.12|2733.42|33
1651811730000|2022-05-06 04:35:30|2741.4|2733.7|2741.4|2733.7|2742.35|2734.65|2741.33|2733.63|16
1651811740000|2022-05-06 04:35:40|2742.21|2734.51|2742.03|2734.33|2742.26|2734.56|2741.43|2733.73|18
1651811750000|2022-05-06 04:35:50|2742.19|2734.49|2742.47|2734.77|2742.47|2734.77|2741.4|2733.7|24
1651811760000|2022-05-06 04:36:00|2742.41|2734.71|2742.37|2734.67|2742.47|2734.77|2741.26|2733.56|17
1651811770000|2022-05-06 04:36:10|2742.38|2734.68|2742.32|2734.62|2742.71|2735.01|2742.32|2734.62|14
1651811780000|2022-05-06 04:36:20|2742.6|2734.9|2741.3|2733.6|2742.71|2735.01|2741.3|2733.6|17
1651811790000|2022-05-06 04:36:30|2741.27|2733.57|2741.27|2733.57|2741.27|2733.57|2741.27|2733.57|1
1651811810000|2022-05-06 04:36:50|2741.26|2733.56|2741.16|2733.46|2741.26|2733.56|2741.16|2733.46|2
1651811820000|2022-05-06 04:37:00|2741.06|2733.36|2741.19|2733.49|2741.19|2733.49|2740.68|2732.98|14
1651811830000|2022-05-06 04:37:10|2741.27|2733.57|2741.3|2733.6|2741.31|2733.61|2741.21|2733.51|5
1651811840000|2022-05-06 04:37:20|2741.31|2733.61|2741.13|2733.43|2741.38|2733.68|2741.13|2733.43|8
1651811850000|2022-05-06 04:37:30|2741.03|2733.33|2741.03|2733.33|2741.03|2733.33|2741.03|2733.33|1
1651811860000|2022-05-06 04:37:40|2740.94|2733.24|2740.94|2733.24|2740.94|2733.24|2740.93|2733.23|3
1651811870000|2022-05-06 04:37:50|2740.93|2733.23|2740.14|2732.44|2740.93|2733.23|2740.14|2732.44|8
1651811880000|2022-05-06 04:38:00|2740.1|2732.4|2740.13|2732.43|2740.36|2732.66|2739.6|2731.9|10
1651811890000|2022-05-06 04:38:10|2740|2732.3|2740.08|2732.38|2740.45|2732.75|2739.48|2731.78|23
1651811900000|2022-05-06 04:38:20|2740.48|2732.78|2739.96|2732.26|2740.48|2732.78|2739.48|2731.78|26
1651811910000|2022-05-06 04:38:30|2740.03|2732.33|2739.9|2732.2|2740.66|2732.96|2739.6|2731.9|19
1651811920000|2022-05-06 04:38:40|2740.01|2732.31|2739.9|2732.2|2740.2|2732.5|2739.51|2731.81|21
1651811930000|2022-05-06 04:38:50|2739.95|2732.25|2739.56|2731.86|2740.21|2732.51|2739.5|2731.8|33
1651811940000|2022-05-06 04:39:00|2740.01|2732.31|2740.09|2732.39|2740.1|2732.4|2739.93|2732.23|11
1651811950000|2022-05-06 04:39:10|2740.19|2732.49|2740.22|2732.52|2740.34|2732.64|2739.47|2731.77|26
1651811960000|2022-05-06 04:39:20|2740.12|2732.42|2740.21|2732.51|2740.21|2732.51|2739.4|2731.7|16
1651811970000|2022-05-06 04:39:30|2740.16|2732.46|2739.08|2731.38|2740.16|2732.46|2739.03|2731.33|17
1651811980000|2022-05-06 04:39:40|2739.87|2732.17|2739.81|2732.11|2739.87|2732.17|2739.08|2731.38|17
1651811990000|2022-05-06 04:39:50|2739.48|2731.78|2739.47|2731.77|2739.57|2731.87|2739.05|2731.35|16
1651812000000|2022-05-06 04:40:00|2739.02|2731.32|2738.87|2731.17|2739.59|2731.89|2738.23|2730.53|24
1651812010000|2022-05-06 04:40:10|2738.89|2731.19|2739.5|2731.8|2740.04|2732.34|2738.83|2731.13|33
1651812020000|2022-05-06 04:40:20|2739.56|2731.86|2740.13|2732.43|2740.22|2732.52|2739.44|2731.74|33
1651812030000|2022-05-06 04:40:30|2740.09|2732.39|2739.68|2731.98|2740.31|2732.61|2739.62|2731.92|24
1651812040000|2022-05-06 04:40:40|2740.11|2732.41|2739.46|2731.76|2740.17|2732.47|2739.3|2731.6|29
1651812050000|2022-05-06 04:40:50|2739.96|2732.26|2739.76|2732.06|2740.66|2732.96|2739.48|2731.78|36
1651812060000|2022-05-06 04:41:00|2740.29|2732.59|2741.29|2733.59|2741.29|2733.59|2739.88|2732.18|29
1651812070000|2022-05-06 04:41:10|2740.74|2733.04|2741.75|2734.05|2742.39|2734.69|2740.71|2733.01|26
1651812080000|2022-05-06 04:41:20|2742.39|2734.69|2741.94|2734.24|2742.39|2734.69|2741.33|2733.63|18
1651812090000|2022-05-06 04:41:30|2741.97|2734.27|2742.13|2734.43|2742.43|2734.73|2741.7|2734|23
1651812100000|2022-05-06 04:41:40|2742.14|2734.44|2741.94|2734.24|2742.41|2734.71|2741.74|2734.04|30
1651812110000|2022-05-06 04:41:50|2741.9|2734.2|2741.74|2734.04|2742.2|2734.5|2741.72|2734.02|27
1651812120000|2022-05-06 04:42:00|2741.78|2734.08|2742.36|2734.66|2742.41|2734.71|2741.56|2733.86|27
1651812130000|2022-05-06 04:42:10|2742.76|2735.06|2742.46|2734.76|2742.76|2735.06|2741.56|2733.86|21
1651812140000|2022-05-06 04:42:20|2741.64|2733.94|2741.72|2734.02|2743.12|2735.42|2741.37|2733.67|22
1651812150000|2022-05-06 04:42:30|2742.6|2734.9|2741|2733.3|2742.6|2734.9|2741|2733.3|23
1651812160000|2022-05-06 04:42:40|2741.83|2734.13|2741.9|2734.2|2742.45|2734.75|2740.97|2733.27|30
1651812170000|2022-05-06 04:42:50|2742.36|2734.66|2741.82|2734.12|2742.36|2734.66|2741.78|2734.08|24
1651812180000|2022-05-06 04:43:00|2742.27|2734.57|2741.8|2734.1|2742.36|2734.66|2741.78|2734.08|15
1651812190000|2022-05-06 04:43:10|2742.27|2734.57|2741.01|2733.31|2742.34|2734.64|2741.01|2733.31|24
1651812200000|2022-05-06 04:43:20|2741.64|2733.94|2740.99|2733.29|2741.71|2734.01|2740.8|2733.1|29
1651812210000|2022-05-06 04:43:30|2741.53|2733.83|2741.64|2733.94|2741.64|2733.94|2740.99|2733.29|14
1651812220000|2022-05-06 04:43:40|2741.57|2733.87|2741.32|2733.62|2742.26|2734.56|2741.01|2733.31|25
1651812230000|2022-05-06 04:43:50|2741.9|2734.2|2742.44|2734.74|2742.44|2734.74|2741.05|2733.35|28
1651812240000|2022-05-06 04:44:00|2742.1|2734.4|2742.09|2734.39|2742.14|2734.44|2741.97|2734.27|13
1651812250000|2022-05-06 04:44:10|2742.08|2734.38|2742.49|2734.79|2742.5|2734.8|2742.06|2734.36|13
1651812260000|2022-05-06 04:44:20|2742.37|2734.67|2742.49|2734.79|2742.49|2734.79|2742|2734.3|13
1651812270000|2022-05-06 04:44:30|2742.33|2734.63|2741.98|2734.28|2742.33|2734.63|2741.98|2734.28|9
1651812280000|2022-05-06 04:44:40|2742.03|2734.33|2742.08|2734.38|2742.38|2734.68|2742.01|2734.31|12
1651812290000|2022-05-06 04:44:50|2742.09|2734.39|2742.1|2734.4|2742.11|2734.41|2741.88|2734.18|8
1651812300000|2022-05-06 04:45:00|2742.07|2734.37|2742.48|2734.78|2742.57|2734.87|2741.58|2733.88|32
1651812310000|2022-05-06 04:45:10|2742.84|2735.14|2743.26|2735.56|2743.27|2735.57|2742.33|2734.63|31
1651812320000|2022-05-06 04:45:20|2743.27|2735.57|2743.42|2735.72|2743.42|2735.72|2743.21|2735.51|22
1651812330000|2022-05-06 04:45:30|2743.44|2735.74|2743.68|2735.98|2743.75|2736.05|2743.42|2735.72|24
1651812340000|2022-05-06 04:45:40|2743.75|2736.05|2744.43|2736.73|2744.55|2736.85|2743.75|2736.05|26
1651812350000|2022-05-06 04:45:50|2744.4|2736.7|2744.2|2736.5|2744.44|2736.74|2743.91|2736.21|23
1651812360000|2022-05-06 04:46:00|2744.1|2736.4|2744.24|2736.54|2744.25|2736.55|2744.01|2736.31|21
1651812370000|2022-05-06 04:46:10|2744.23|2736.53|2744.18|2736.48|2744.76|2737.06|2743.54|2735.84|25
1651812380000|2022-05-06 04:46:20|2744.17|2736.47|2743.62|2735.92|2744.68|2736.98|2743.54|2735.84|17
1651812390000|2022-05-06 04:46:30|2743.63|2735.93|2744.21|2736.51|2744.45|2736.75|2743.63|2735.93|14
1651812400000|2022-05-06 04:46:40|2744.23|2736.53|2744.81|2737.11|2744.81|2737.11|2743.73|2736.03|22
1651812410000|2022-05-06 04:46:50|2744.46|2736.76|2744.49|2736.79|2744.84|2737.14|2743.58|2735.88|23
1651812420000|2022-05-06 04:47:00|2744.51|2736.81|2744.66|2736.96|2745.13|2737.43|2743.54|2735.84|29
1651812430000|2022-05-06 04:47:10|2744.79|2737.09|2744.75|2737.05|2744.79|2737.09|2743.54|2735.84|12
1651812440000|2022-05-06 04:47:20|2744.76|2737.06|2744.75|2737.05|2744.76|2737.06|2744.3|2736.6|14
1651812450000|2022-05-06 04:47:30|2743.55|2735.85|2744.49|2736.79|2744.76|2737.06|2743.48|2735.78|30
1651812460000|2022-05-06 04:47:40|2744.17|2736.47|2744.14|2736.44|2744.45|2736.75|2744.04|2736.34|10
1651812470000|2022-05-06 04:47:50|2744.16|2736.46|2744.75|2737.05|2744.96|2737.26|2744.16|2736.46|14
1651812480000|2022-05-06 04:48:00|2744.14|2736.44|2744.19|2736.49|2745.05|2737.35|2744.14|2736.44|28
1651812490000|2022-05-06 04:48:10|2744.27|2736.57|2745.19|2737.49|2745.19|2737.49|2744.27|2736.57|27
1651812500000|2022-05-06 04:48:20|2745.2|2737.5|2746|2738.3|2746|2738.3|2745.2|2737.5|20
1651812510000|2022-05-06 04:48:30|2745.22|2737.52|2746.16|2738.46|2746.16|2738.46|2745.22|2737.52|14
1651812520000|2022-05-06 04:48:40|2746.17|2738.47|2745.99|2738.29|2746.17|2738.47|2745.97|2738.27|3
1651812530000|2022-05-06 04:48:50|2745.98|2738.28|2745.99|2738.29|2746.17|2738.47|2745.48|2737.78|22
1651812540000|2022-05-06 04:49:00|2745.93|2738.23|2745.99|2738.29|2746.05|2738.35|2745.93|2738.23|13
1651812550000|2022-05-06 04:49:10|2746.03|2738.33|2746.22|2738.52|2746.27|2738.57|2746.03|2738.33|8
1651812560000|2022-05-06 04:49:20|2746.23|2738.53|2746.51|2738.81|2746.51|2738.81|2746.21|2738.51|29
1651812570000|2022-05-06 04:49:30|2746.46|2738.76|2746.21|2738.51|2746.75|2739.05|2746.12|2738.42|23
1651812580000|2022-05-06 04:49:40|2746.25|2738.55|2746.27|2738.57|2746.61|2738.91|2746.15|2738.45|28
1651812590000|2022-05-06 04:49:50|2746.62|2738.92|2745.93|2738.23|2746.73|2739.03|2745.93|2738.23|16
1651812600000|2022-05-06 04:50:00|2746.41|2738.71|2746.8|2739.1|2746.83|2739.13|2745.78|2738.08|25
1651812610000|2022-05-06 04:50:10|2746.08|2738.38|2746.28|2738.58|2746.86|2739.16|2746.04|2738.34|23
1651812620000|2022-05-06 04:50:20|2746.81|2739.11|2747.81|2740.11|2748.08|2740.38|2746.74|2739.04|29
1651812630000|2022-05-06 04:50:30|2747.87|2740.17|2747.78|2740.08|2747.97|2740.27|2746.93|2739.23|26
1651812640000|2022-05-06 04:50:40|2747.79|2740.09|2747.02|2739.32|2747.91|2740.21|2746.72|2739.02|32
1651812650000|2022-05-06 04:50:50|2747.4|2739.7|2746.97|2739.27|2747.9|2740.2|2746.93|2739.23|32
1651812660000|2022-05-06 04:51:00|2746.94|2739.24|2746.86|2739.16|2747.85|2740.15|2746.71|2739.01|30
1651812670000|2022-05-06 04:51:10|2746.94|2739.24|2746.68|2738.98|2747.74|2740.04|2746.68|2738.98|27
1651812680000|2022-05-06 04:51:20|2746.83|2739.13|2746.01|2738.31|2746.97|2739.27|2745.96|2738.26|18
1651812690000|2022-05-06 04:51:30|2746.56|2738.86|2746.43|2738.73|2746.75|2739.05|2745.98|2738.28|18
1651812700000|2022-05-06 04:51:40|2746.56|2738.86|2746.45|2738.75|2746.56|2738.86|2745.88|2738.18|21
1651812710000|2022-05-06 04:51:50|2746.28|2738.58|2746.25|2738.55|2746.49|2738.79|2746.24|2738.54|17
1651812720000|2022-05-06 04:52:00|2746.27|2738.57|2746.32|2738.62|2746.45|2738.75|2746.25|2738.55|10
1651812730000|2022-05-06 04:52:10|2746.08|2738.38|2745.91|2738.21|2746.09|2738.39|2745.71|2738.01|10
1651812740000|2022-05-06 04:52:20|2745.85|2738.15|2746.87|2739.17|2746.92|2739.22|2745.85|2738.15|18
1651812750000|2022-05-06 04:52:30|2746.8|2739.1|2747.13|2739.43|2747.36|2739.66|2746.8|2739.1|18
1651812760000|2022-05-06 04:52:40|2747.14|2739.44|2746.53|2738.83|2747.79|2740.09|2746.48|2738.78|24
1651812770000|2022-05-06 04:52:50|2747.17|2739.47|2746.46|2738.76|2747.17|2739.47|2746.46|2738.76|23
1651812780000|2022-05-06 04:53:00|2747.09|2739.39|2746.42|2738.72|2747.09|2739.39|2745.95|2738.25|29
1651812790000|2022-05-06 04:53:10|2746.03|2738.33|2746.65|2738.95|2746.65|2738.95|2745.87|2738.17|22
1651812800000|2022-05-06 04:53:20|2746.37|2738.67|2745.58|2737.88|2746.65|2738.95|2745.5|2737.8|29
1651812810000|2022-05-06 04:53:30|2745.54|2737.84|2746.11|2738.41|2746.29|2738.59|2745.48|2737.78|17
1651812820000|2022-05-06 04:53:40|2746.16|2738.46|2745.25|2737.55|2746.16|2738.46|2744.41|2736.71|24
1651812830000|2022-05-06 04:53:50|2744.41|2736.71|2744.39|2736.69|2745.44|2737.74|2744.29|2736.59|22
1651812840000|2022-05-06 04:54:00|2744.65|2736.95|2743.99|2736.29|2744.8|2737.1|2743.99|2736.29|22
1651812850000|2022-05-06 04:54:10|2744.28|2736.58|2744.21|2736.51|2744.52|2736.82|2743.85|2736.15|22
1651812860000|2022-05-06 04:54:20|2744.29|2736.59|2744.25|2736.55|2744.37|2736.67|2743.74|2736.04|18
1651812870000|2022-05-06 04:54:30|2744.36|2736.66|2744.22|2736.52|2744.49|2736.79|2743.72|2736.02|27
1651812880000|2022-05-06 04:54:40|2744.23|2736.53|2744.37|2736.67|2744.37|2736.67|2743.68|2735.98|23
1651812890000|2022-05-06 04:54:50|2744.38|2736.68|2743.77|2736.07|2744.47|2736.77|2743.39|2735.69|34
1651812900000|2022-05-06 04:55:00|2743.74|2736.04|2744.18|2736.48|2744.36|2736.66|2743.5|2735.8|16
1651812910000|2022-05-06 04:55:10|2744.29|2736.59|2744.24|2736.54|2744.37|2736.67|2744.16|2736.46|16
1651812920000|2022-05-06 04:55:20|2744.37|2736.67|2744.32|2736.62|2744.37|2736.67|2744.32|2736.62|2
1651812930000|2022-05-06 04:55:30|2744.37|2736.67|2744.29|2736.59|2744.37|2736.67|2744.22|2736.52|14
1651812940000|2022-05-06 04:55:40|2744.15|2736.45|2744.15|2736.45|2744.19|2736.49|2744.09|2736.39|7
1651812950000|2022-05-06 04:55:50|2744.13|2736.43|2743.52|2735.82|2744.15|2736.45|2743.49|2735.79|19
1651812960000|2022-05-06 04:56:00|2743.7|2736|2743.41|2735.71|2743.73|2736.03|2743.2|2735.5|20
1651812970000|2022-05-06 04:56:10|2743.42|2735.72|2743.91|2736.21|2744.89|2737.19|2743.28|2735.58|28
1651812980000|2022-05-06 04:56:20|2744.57|2736.87|2744.6|2736.9|2744.88|2737.18|2743.75|2736.05|24
1651812990000|2022-05-06 04:56:30|2743.94|2736.24|2744.05|2736.35|2744.75|2737.05|2743.94|2736.24|24
1651813000000|2022-05-06 04:56:40|2744.06|2736.36|2745.52|2737.82|2745.52|2737.82|2743.99|2736.29|31
1651813010000|2022-05-06 04:56:50|2745.56|2737.86|2745.61|2737.91|2746.01|2738.31|2745.49|2737.79|26
1651813020000|2022-05-06 04:57:00|2745.7|2738|2746.27|2738.57|2746.27|2738.57|2745.7|2738|22
1651813030000|2022-05-06 04:57:10|2746.26|2738.56|2746.71|2739.01|2746.92|2739.22|2746.26|2738.56|16
1651813040000|2022-05-06 04:57:20|2746.7|2739|2747.31|2739.61|2747.31|2739.61|2746.52|2738.82|28
1651813050000|2022-05-06 04:57:30|2747.38|2739.68|2747.06|2739.36|2747.61|2739.91|2747.06|2739.36|24
1651813060000|2022-05-06 04:57:40|2747.09|2739.39|2748.1|2740.4|2748.12|2740.42|2747|2739.3|32
1651813070000|2022-05-06 04:57:50|2748.14|2740.44|2747.93|2740.23|2748.18|2740.48|2747.04|2739.34|20
1651813080000|2022-05-06 04:58:00|2747.84|2740.14|2747.83|2740.13|2747.85|2740.15|2747.09|2739.39|24
1651813090000|2022-05-06 04:58:10|2747.84|2740.14|2748.05|2740.35|2748.18|2740.48|2747.75|2740.05|29
1651813100000|2022-05-06 04:58:20|2748.07|2740.37|2748.12|2740.42|2748.13|2740.43|2748.07|2740.37|18
1651813110000|2022-05-06 04:58:30|2748.04|2740.34|2748.14|2740.44|2748.49|2740.79|2748.04|2740.34|21
1651813120000|2022-05-06 04:58:40|2748.28|2740.58|2748.17|2740.47|2748.28|2740.58|2747.91|2740.21|25
1651813130000|2022-05-06 04:58:50|2748.27|2740.57|2747.71|2740.01|2748.27|2740.57|2747.43|2739.73|19
1651813140000|2022-05-06 04:59:00|2747.74|2740.04|2748.21|2740.51|2748.21|2740.51|2747.31|2739.61|31
1651813150000|2022-05-06 04:59:10|2748.27|2740.57|2748.3|2740.6|2748.38|2740.68|2748.1|2740.4|19
1651813160000|2022-05-06 04:59:20|2748.32|2740.62|2748.34|2740.64|2748.34|2740.64|2748.18|2740.48|10
1651813170000|2022-05-06 04:59:30|2748.24|2740.54|2748.07|2740.37|2748.29|2740.59|2748.07|2740.37|22
1651813180000|2022-05-06 04:59:40|2747.93|2740.23|2750.24|2742.54|2750.28|2742.58|2747.57|2739.87|22
1651813190000|2022-05-06 04:59:50|2750.25|2742.55|2750.99|2743.29|2751|2743.3|2749.95|2742.25|30
1651813200000|2022-05-06 05:00:00|2751.01|2743.31|2752.36|2744.66|2752.36|2744.66|2750.56|2742.86|33
1651813210000|2022-05-06 05:00:10|2751.77|2744.07|2752.35|2744.65|2752.74|2745.04|2750.68|2742.98|29
1651813220000|2022-05-06 05:00:20|2750.49|2742.79|2751.96|2744.26|2752.7|2745|2750.49|2742.79|31
1651813230000|2022-05-06 05:00:30|2751.72|2744.02|2752.03|2744.33|2752.04|2744.34|2751.56|2743.86|30
1651813240000|2022-05-06 05:00:40|2751.95|2744.25|2750.88|2743.18|2752.03|2744.33|2750.88|2743.18|33
1651813250000|2022-05-06 05:00:50|2750.85|2743.15|2750.74|2743.04|2750.91|2743.21|2750.74|2743.04|8
1651813260000|2022-05-06 05:01:00|2750.89|2743.19|2751.17|2743.47|2751.36|2743.66|2750.59|2742.89|26
1651813270000|2022-05-06 05:01:10|2751.16|2743.46|2751.7|2744|2751.72|2744.02|2751.04|2743.34|27
1651813280000|2022-05-06 05:01:20|2751.71|2744.01|2752.46|2744.76|2752.65|2744.95|2751.71|2744.01|33
1651813290000|2022-05-06 05:01:30|2752.3|2744.6|2752.19|2744.49|2752.62|2744.92|2751.83|2744.13|29
1651813300000|2022-05-06 05:01:40|2752.15|2744.45|2752.56|2744.86|2752.67|2744.97|2752.06|2744.36|33
1651813310000|2022-05-06 05:01:50|2752.57|2744.87|2752.6|2744.9|2752.71|2745.01|2752.44|2744.74|29
1651813320000|2022-05-06 05:02:00|2752.61|2744.91|2753.33|2745.63|2753.43|2745.73|2752.61|2744.91|35
1651813330000|2022-05-06 05:02:10|2753.44|2745.74|2753.25|2745.55|2753.61|2745.91|2753.25|2745.55|17
1651813340000|2022-05-06 05:02:20|2753.18|2745.48|2753.1|2745.4|2753.42|2745.72|2753.07|2745.37|27
1651813350000|2022-05-06 05:02:30|2753.32|2745.62|2752.68|2744.98|2753.32|2745.62|2752.65|2744.95|28
1651813360000|2022-05-06 05:02:40|2752.66|2744.96|2752.23|2744.53|2752.7|2745|2752.23|2744.53|18
1651813380000|2022-05-06 05:03:00|2752.21|2744.51|2751.7|2744|2752.21|2744.51|2751.52|2743.82|23
1651813390000|2022-05-06 05:03:10|2751.59|2743.89|2751.94|2744.24|2751.94|2744.24|2751.58|2743.88|20
1651813400000|2022-05-06 05:03:20|2751.93|2744.23|2751.81|2744.11|2751.95|2744.25|2751.81|2744.11|8
1651813410000|2022-05-06 05:03:30|2751.82|2744.12|2751.86|2744.16|2751.86|2744.16|2751.76|2744.06|6
1651813420000|2022-05-06 05:03:40|2751.81|2744.11|2751.71|2744.01|2751.81|2744.11|2751.54|2743.84|18
1651813430000|2022-05-06 05:03:50|2751.62|2743.92|2751.66|2743.96|2751.71|2744.01|2751.38|2743.68|19
1651813440000|2022-05-06 05:04:00|2751.67|2743.97|2751.71|2744.01|2751.72|2744.02|2751.58|2743.88|17
1651813450000|2022-05-06 05:04:10|2751.7|2744|2751.74|2744.04|2751.76|2744.06|2751.7|2744|11
1651813460000|2022-05-06 05:04:20|2751.76|2744.06|2752.06|2744.36|2752.17|2744.47|2751.71|2744.01|16
1651813470000|2022-05-06 05:04:30|2752.17|2744.47|2752.84|2745.14|2753.09|2745.39|2751.82|2744.12|19
1651813480000|2022-05-06 05:04:40|2753.04|2745.34|2752.85|2745.15|2753.36|2745.66|2752.84|2745.14|25
1651813490000|2022-05-06 05:04:50|2752.84|2745.14|2753.03|2745.33|2753.23|2745.53|2752.6|2744.9|34
1651813500000|2022-05-06 05:05:00|2753|2745.3|2753.72|2746.02|2753.9|2746.2|2752.73|2745.03|33
1651813510000|2022-05-06 05:05:10|2753.87|2746.17|2753.4|2745.7|2753.98|2746.28|2753.28|2745.58|32
1651813520000|2022-05-06 05:05:20|2753.27|2745.57|2752.73|2745.03|2753.6|2745.9|2752.65|2744.95|24
1651813530000|2022-05-06 05:05:30|2752.87|2745.17|2752.64|2744.94|2752.87|2745.17|2752.61|2744.91|11
1651813540000|2022-05-06 05:05:40|2752.95|2745.25|2753.07|2745.37|2753.11|2745.41|2752.53|2744.83|16
1651813550000|2022-05-06 05:05:50|2752.83|2745.13|2751.59|2743.89|2752.83|2745.13|2751.52|2743.82|28
1651813560000|2022-05-06 05:06:00|2751.54|2743.84|2751.08|2743.38|2752.25|2744.55|2750.4|2742.7|28
1651813570000|2022-05-06 05:06:10|2750.81|2743.11|2750.09|2742.39|2751.08|2743.38|2749.68|2741.98|15
1651813580000|2022-05-06 05:06:20|2749.68|2741.98|2750.15|2742.45|2750.26|2742.56|2749.68|2741.98|21
1651813590000|2022-05-06 05:06:30|2750.09|2742.39|2749.55|2741.85|2750.26|2742.56|2749.55|2741.85|24
1651813600000|2022-05-06 05:06:40|2749.71|2742.01|2750.25|2742.55|2750.38|2742.68|2749.58|2741.88|18
1651813610000|2022-05-06 05:06:50|2750.29|2742.59|2749.94|2742.24|2750.3|2742.6|2749.78|2742.08|17
1651813620000|2022-05-06 05:07:00|2750.1|2742.4|2749.87|2742.17|2750.1|2742.4|2749.87|2742.17|4
1651813630000|2022-05-06 05:07:10|2749.71|2742.01|2749.39|2741.69|2749.87|2742.17|2749.39|2741.69|9
1651813640000|2022-05-06 05:07:20|2749.5|2741.8|2749.58|2741.88|2749.58|2741.88|2749.39|2741.69|21
1651813650000|2022-05-06 05:07:30|2749.5|2741.8|2749.21|2741.51|2749.5|2741.8|2748.82|2741.12|10
1651813660000|2022-05-06 05:07:40|2749.18|2741.48|2749.23|2741.53|2749.26|2741.56|2749.18|2741.48|9
1651813670000|2022-05-06 05:07:50|2749.24|2741.54|2749.2|2741.5|2749.24|2741.54|2748.85|2741.15|8
1651813680000|2022-05-06 05:08:00|2749.21|2741.51|2749.09|2741.39|2749.21|2741.51|2748.68|2740.98|22
1651813690000|2022-05-06 05:08:10|2749.03|2741.33|2748.58|2740.88|2749.16|2741.46|2748.35|2740.65|26
1651813700000|2022-05-06 05:08:20|2748.86|2741.16|2748.66|2740.96|2748.86|2741.16|2748.3|2740.6|26
1651813710000|2022-05-06 05:08:30|2748.75|2741.05|2748.6|2740.9|2749.35|2741.65|2747.94|2740.24|32
1651813720000|2022-05-06 05:08:40|2748.61|2740.91|2748.78|2741.08|2749.35|2741.65|2748.59|2740.89|34
1651813730000|2022-05-06 05:08:50|2748.65|2740.95|2748.69|2740.99|2748.89|2741.19|2748.43|2740.73|24
1651813740000|2022-05-06 05:09:00|2748.79|2741.09|2748.46|2740.76|2749.35|2741.65|2748|2740.3|21
1651813750000|2022-05-06 05:09:10|2749.35|2741.65|2748.41|2740.71|2749.35|2741.65|2747.99|2740.29|14
1651813760000|2022-05-06 05:09:20|2748.33|2740.63|2748.46|2740.76|2749.35|2741.65|2747.99|2740.29|12
1651813770000|2022-05-06 05:09:30|2748.42|2740.72|2747.23|2739.53|2748.42|2740.72|2747.01|2739.31|25
1651813780000|2022-05-06 05:09:40|2746.75|2739.05|2747.19|2739.49|2747.82|2740.12|2746.75|2739.05|22
1651813790000|2022-05-06 05:09:50|2747.22|2739.52|2748.04|2740.34|2748.14|2740.44|2747.22|2739.52|30
1651813800000|2022-05-06 05:10:00|2748.13|2740.43|2748.43|2740.73|2748.55|2740.85|2748.06|2740.36|23
1651813810000|2022-05-06 05:10:10|2748.56|2740.86|2748.7|2741|2748.7|2741|2748.41|2740.71|24
1651813820000|2022-05-06 05:10:20|2748.69|2740.99|2748.54|2740.84|2749.12|2741.42|2748.49|2740.79|20
1651813830000|2022-05-06 05:10:30|2748.59|2740.89|2748.59|2740.89|2748.59|2740.89|2748.59|2740.89|1
1651813840000|2022-05-06 05:10:40|2748.53|2740.83|2748.52|2740.82|2748.63|2740.93|2748.5|2740.8|16
1651813850000|2022-05-06 05:10:50|2748.51|2740.81|2748.54|2740.84|2748.63|2740.93|2748.49|2740.79|14
1651813860000|2022-05-06 05:11:00|2748.63|2740.93|2749.45|2741.75|2749.49|2741.79|2748.5|2740.8|23
1651813870000|2022-05-06 05:11:10|2749.38|2741.68|2750.59|2742.89|2750.59|2742.89|2749.28|2741.58|28
1651813880000|2022-05-06 05:11:20|2750.6|2742.9|2750.51|2742.81|2750.77|2743.07|2750.51|2742.81|20
1651813890000|2022-05-06 05:11:30|2750.68|2742.98|2750.96|2743.26|2750.96|2743.26|2750.56|2742.86|19
1651813900000|2022-05-06 05:11:40|2750.95|2743.25|2750.67|2742.97|2751.29|2743.59|2750.67|2742.97|27
1651813910000|2022-05-06 05:11:50|2750.81|2743.11|2750.81|2743.11|2750.81|2743.11|2750.67|2742.97|5
1651813920000|2022-05-06 05:12:00|2750.79|2743.09|2751|2743.3|2751.03|2743.33|2750.72|2743.02|11
1651813930000|2022-05-06 05:12:10|2751.1|2743.4|2750.92|2743.22|2751.13|2743.43|2750.91|2743.21|6
1651813940000|2022-05-06 05:12:20|2750.91|2743.21|2750.92|2743.22|2750.92|2743.22|2750.91|2743.21|2
1651813950000|2022-05-06 05:12:30|2750.9|2743.2|2750.48|2742.78|2750.96|2743.26|2750.48|2742.78|13
1651813960000|2022-05-06 05:12:40|2750.45|2742.75|2750.02|2742.32|2750.45|2742.75|2750.02|2742.32|12
1651813970000|2022-05-06 05:12:50|2750.03|2742.33|2750.16|2742.46|2750.16|2742.46|2749.54|2741.84|20
1651813980000|2022-05-06 05:13:00|2750.13|2742.43|2749.93|2742.23|2750.13|2742.43|2749.34|2741.64|27
1651813990000|2022-05-06 05:13:10|2749.89|2742.19|2749.96|2742.26|2749.96|2742.26|2749.59|2741.89|31
1651814000000|2022-05-06 05:13:20|2749.98|2742.28|2751.04|2743.34|2751.21|2743.51|2749.79|2742.09|26
1651814010000|2022-05-06 05:13:30|2750.88|2743.18|2750.97|2743.27|2751.97|2744.27|2750.88|2743.18|33
1651814020000|2022-05-06 05:13:40|2751.92|2744.22|2751.73|2744.03|2752|2744.3|2751.08|2743.38|34
1651814030000|2022-05-06 05:13:50|2751.44|2743.74|2751.67|2743.97|2751.77|2744.07|2751.21|2743.51|27
1651814040000|2022-05-06 05:14:00|2751.66|2743.96|2751.2|2743.5|2751.68|2743.98|2751.17|2743.47|15
1651814050000|2022-05-06 05:14:10|2751.19|2743.49|2750.61|2742.91|2751.24|2743.54|2750.61|2742.91|15
1651814060000|2022-05-06 05:14:20|2750.58|2742.88|2750.66|2742.96|2750.66|2742.96|2750.58|2742.88|7
1651814070000|2022-05-06 05:14:30|2750.67|2742.97|2750.76|2743.06|2750.76|2743.06|2750.63|2742.93|10
1651814080000|2022-05-06 05:14:40|2750.77|2743.07|2751.19|2743.49|2751.27|2743.57|2750.77|2743.07|11
1651814090000|2022-05-06 05:14:50|2751.22|2743.52|2750.34|2742.64|2751.28|2743.58|2750.34|2742.64|21
1651814100000|2022-05-06 05:15:00|2750.65|2742.95|2750.71|2743.01|2750.97|2743.27|2750.33|2742.63|27
1651814110000|2022-05-06 05:15:10|2750.72|2743.02|2751.26|2743.56|2751.32|2743.62|2750.72|2743.02|13
1651814120000|2022-05-06 05:15:20|2751.27|2743.57|2750.25|2742.55|2751.27|2743.57|2750.17|2742.47|30
1651814130000|2022-05-06 05:15:30|2750.26|2742.56|2750.21|2742.51|2750.32|2742.62|2750.08|2742.38|23
1651814140000|2022-05-06 05:15:40|2750.1|2742.4|2749.58|2741.88|2750.21|2742.51|2749.57|2741.87|11
1651814150000|2022-05-06 05:15:50|2749.54|2741.84|2749.56|2741.86|2749.73|2742.03|2749.48|2741.78|21
1651814160000|2022-05-06 05:16:00|2749.53|2741.83|2749.56|2741.86|2749.71|2742.01|2749.53|2741.83|4
1651814170000|2022-05-06 05:16:10|2749.72|2742.02|2749.75|2742.05|2749.75|2742.05|2749.7|2742|5
1651814180000|2022-05-06 05:16:20|2749.72|2742.02|2750|2742.3|2750|2742.3|2749.72|2742.02|10
1651814190000|2022-05-06 05:16:30|2749.82|2742.12|2749.96|2742.26|2750.03|2742.33|2749.82|2742.12|11
1651814200000|2022-05-06 05:16:40|2749.83|2742.13|2750.16|2742.46|2750.16|2742.46|2749.83|2742.13|21
1651814210000|2022-05-06 05:16:50|2750.13|2742.43|2750.18|2742.48|2750.26|2742.56|2749.98|2742.28|25
1651814220000|2022-05-06 05:17:00|2750.26|2742.56|2750.94|2743.24|2750.94|2743.24|2750.12|2742.42|15
1651814230000|2022-05-06 05:17:10|2751.01|2743.31|2751.77|2744.07|2752.01|2744.31|2750.9|2743.2|27
1651814240000|2022-05-06 05:17:20|2752.03|2744.33|2752.71|2745.01|2753.05|2745.35|2752.03|2744.33|29
1651814250000|2022-05-06 05:17:30|2752.67|2744.97|2752.55|2744.85|2752.91|2745.21|2752.33|2744.63|26
1651814260000|2022-05-06 05:17:40|2752.67|2744.97|2752.5|2744.8|2752.9|2745.2|2752.5|2744.8|23
1651814270000|2022-05-06 05:17:50|2752.49|2744.79|2752.37|2744.67|2752.78|2745.08|2752.37|2744.67|16
1651814280000|2022-05-06 05:18:00|2752.39|2744.69|2752.38|2744.68|2752.44|2744.74|2752.24|2744.54|18
1651814290000|2022-05-06 05:18:10|2752.36|2744.66|2751.48|2743.78|2752.4|2744.7|2751.24|2743.54|28
1651814300000|2022-05-06 05:18:20|2751.83|2744.13|2751.62|2743.92|2751.89|2744.19|2751.29|2743.59|19
1651814310000|2022-05-06 05:18:30|2751.56|2743.86|2751.73|2744.03|2751.84|2744.14|2751.56|2743.86|6
1651814320000|2022-05-06 05:18:40|2751.81|2744.11|2751.81|2744.11|2751.88|2744.18|2751.79|2744.09|4
1651814330000|2022-05-06 05:18:50|2751.88|2744.18|2751.94|2744.24|2751.99|2744.29|2751.88|2744.18|9
1651814340000|2022-05-06 05:19:00|2751.99|2744.29|2751.91|2744.21|2751.99|2744.29|2751.87|2744.17|14
1651814350000|2022-05-06 05:19:10|2751.9|2744.2|2752.37|2744.67|2752.4|2744.7|2751.9|2744.2|14
1651814360000|2022-05-06 05:19:20|2752.36|2744.66|2751.46|2743.76|2752.36|2744.66|2751.46|2743.76|28
1651814370000|2022-05-06 05:19:30|2751.25|2743.55|2751.13|2743.43|2751.46|2743.76|2750.86|2743.16|31
1651814380000|2022-05-06 05:19:40|2751.15|2743.45|2751.13|2743.43|2751.39|2743.69|2750.9|2743.2|26
1651814390000|2022-05-06 05:19:50|2751.22|2743.52|2751.12|2743.42|2751.31|2743.61|2750.84|2743.14|28
1651814400000|2022-05-06 05:20:00|2751.1|2743.4|2751.29|2743.59|2751.37|2743.67|2750.86|2743.16|21
1651814410000|2022-05-06 05:20:10|2751.35|2743.65|2751.16|2743.46|2751.35|2743.65|2750.97|2743.27|28
1651814420000|2022-05-06 05:20:20|2751|2743.3|2750.95|2743.25|2751.29|2743.59|2750.95|2743.25|17
1651814430000|2022-05-06 05:20:30|2751.29|2743.59|2751.46|2743.76|2751.48|2743.78|2751.29|2743.59|21
1651814440000|2022-05-06 05:20:40|2751.41|2743.71|2751.93|2744.23|2752.01|2744.31|2751.34|2743.64|22
1651814450000|2022-05-06 05:20:50|2751.72|2744.02|2751.71|2744.01|2752.01|2744.31|2751.64|2743.94|18
1651814460000|2022-05-06 05:21:00|2751.7|2744|2751.7|2744|2751.71|2744.01|2751.7|2744|3
1651814480000|2022-05-06 05:21:20|2751.75|2744.05|2751.71|2744.01|2751.75|2744.05|2751.67|2743.97|6
1651814490000|2022-05-06 05:21:30|2751.77|2744.07|2751.75|2744.05|2751.77|2744.07|2751.73|2744.03|18
1651814500000|2022-05-06 05:21:40|2751.76|2744.06|2751.76|2744.06|2751.77|2744.07|2751.74|2744.04|16
1651814510000|2022-05-06 05:21:50|2751.68|2743.98|2752.22|2744.52|2752.26|2744.56|2751.68|2743.98|24
1651814520000|2022-05-06 05:22:00|2752.16|2744.46|2752.25|2744.55|2752.32|2744.62|2752.08|2744.38|19
1651814530000|2022-05-06 05:22:10|2752.19|2744.49|2752.23|2744.53|2752.3|2744.6|2752.03|2744.33|22
1651814540000|2022-05-06 05:22:20|2752.27|2744.57|2751.67|2743.97|2752.31|2744.61|2751.67|2743.97|18
1651814550000|2022-05-06 05:22:30|2751.7|2744|2751.74|2744.04|2751.85|2744.15|2751.53|2743.83|19
1651814560000|2022-05-06 05:22:40|2751.77|2744.07|2751.96|2744.26|2752.01|2744.31|2751.77|2744.07|25
1651814570000|2022-05-06 05:22:50|2751.94|2744.24|2751.92|2744.22|2752.02|2744.32|2751.91|2744.21|19
1651814580000|2022-05-06 05:23:00|2751.95|2744.25|2751.95|2744.25|2752.02|2744.32|2751.93|2744.23|25
1651814590000|2022-05-06 05:23:10|2751.94|2744.24|2751.98|2744.28|2751.99|2744.29|2751.91|2744.21|14
1651814600000|2022-05-06 05:23:20|2751.93|2744.23|2751.99|2744.29|2752|2744.3|2751.93|2744.23|17
1651814610000|2022-05-06 05:23:30|2752|2744.3|2752.36|2744.66|2752.53|2744.83|2751.96|2744.26|27
1651814620000|2022-05-06 05:23:40|2752.39|2744.69|2752.35|2744.65|2752.44|2744.74|2751.98|2744.28|28
1651814630000|2022-05-06 05:23:50|2752.36|2744.66|2752.43|2744.73|2752.43|2744.73|2752.06|2744.36|22
1651814640000|2022-05-06 05:24:00|2752.38|2744.68|2752.51|2744.81|2752.52|2744.82|2752.38|2744.68|20
1651814650000|2022-05-06 05:24:10|2752.56|2744.86|2752.25|2744.55|2752.56|2744.86|2752.21|2744.51|16
1651814660000|2022-05-06 05:24:20|2752.28|2744.58|2752.01|2744.31|2752.31|2744.61|2752.01|2744.31|21
1651814670000|2022-05-06 05:24:30|2752.03|2744.33|2751.66|2743.96|2752.03|2744.33|2751.66|2743.96|11
1651814680000|2022-05-06 05:24:40|2751.52|2743.82|2751.67|2743.97|2751.67|2743.97|2751.52|2743.82|13
1651814690000|2022-05-06 05:24:50|2751.63|2743.93|2751.67|2743.97|2751.74|2744.04|2751.57|2743.87|18
1651814700000|2022-05-06 05:25:00|2751.74|2744.04|2751.62|2743.92|2751.83|2744.13|2751.54|2743.84|26
1651814710000|2022-05-06 05:25:10|2751.8|2744.1|2751.84|2744.14|2751.85|2744.15|2751.57|2743.87|19
1651814720000|2022-05-06 05:25:20|2751.62|2743.92|2751.84|2744.14|2751.84|2744.14|2751.6|2743.9|23
1651814730000|2022-05-06 05:25:30|2751.79|2744.09|2751.62|2743.92|2751.83|2744.13|2751.58|2743.88|27
1651814740000|2022-05-06 05:25:40|2751.77|2744.07|2751.62|2743.92|2751.78|2744.08|2751.62|2743.92|19
1651814750000|2022-05-06 05:25:50|2751.74|2744.04|2751.8|2744.1|2751.89|2744.19|2751.62|2743.92|22
1651814760000|2022-05-06 05:26:00|2751.62|2743.92|2751.84|2744.14|2751.85|2744.15|2751.54|2743.84|30
1651814770000|2022-05-06 05:26:10|2751.83|2744.13|2751.55|2743.85|2751.86|2744.16|2751.5|2743.8|23
1651814780000|2022-05-06 05:26:20|2751.59|2743.89|2751.49|2743.79|2751.63|2743.93|2751.34|2743.64|27
1651814790000|2022-05-06 05:26:30|2751.59|2743.89|2751.43|2743.73|2751.61|2743.91|2751.43|2743.73|21
1651814800000|2022-05-06 05:26:40|2751.51|2743.81|2751.45|2743.75|2751.74|2744.04|2751.28|2743.58|26
1651814810000|2022-05-06 05:26:50|2751.47|2743.77|2751.59|2743.89|2751.59|2743.89|2751.32|2743.62|13
1651814820000|2022-05-06 05:27:00|2751.51|2743.81|2751.2|2743.5|2751.74|2744.04|2751.15|2743.45|20
1651814830000|2022-05-06 05:27:10|2751.55|2743.85|2750.86|2743.16|2751.74|2744.04|2750.79|2743.09|24
1651814840000|2022-05-06 05:27:20|2751.37|2743.67|2751.74|2744.04|2751.74|2744.04|2750.86|2743.16|7
1651814850000|2022-05-06 05:27:30|2751.27|2743.57|2751.37|2743.67|2751.74|2744.04|2750.61|2742.91|20
1651814860000|2022-05-06 05:27:40|2751.34|2743.64|2751.37|2743.67|2751.74|2744.04|2750.86|2743.16|23
1651814870000|2022-05-06 05:27:50|2751.28|2743.58|2751.28|2743.58|2751.37|2743.67|2751.16|2743.46|6
1651814880000|2022-05-06 05:28:00|2751.16|2743.46|2751.28|2743.58|2751.28|2743.58|2751.16|2743.46|2
1651814890000|2022-05-06 05:28:10|2751.27|2743.57|2751.16|2743.46|2751.28|2743.58|2751.16|2743.46|4
1651814900000|2022-05-06 05:28:20|2751.14|2743.44|2751.74|2744.04|2751.74|2744.04|2751.14|2743.44|21
1651814910000|2022-05-06 05:28:30|2750.86|2743.16|2751.2|2743.5|2751.74|2744.04|2750.86|2743.16|16
1651814920000|2022-05-06 05:28:40|2751.74|2744.04|2750.56|2742.86|2751.74|2744.04|2749.71|2742.01|27
1651814930000|2022-05-06 05:28:50|2750.57|2742.87|2751.13|2743.43|2751.19|2743.49|2750.28|2742.58|33
1651814940000|2022-05-06 05:29:00|2751.14|2743.44|2751.29|2743.59|2751.38|2743.68|2751.13|2743.43|21
1651814950000|2022-05-06 05:29:10|2751.3|2743.6|2751.45|2743.75|2751.52|2743.82|2751.3|2743.6|9
1651814960000|2022-05-06 05:29:20|2751.48|2743.78|2751.56|2743.86|2751.56|2743.86|2751.43|2743.73|17
1651814970000|2022-05-06 05:29:30|2751.57|2743.87|2751.66|2743.96|2751.71|2744.01|2751.57|2743.87|27
1651814980000|2022-05-06 05:29:40|2751.67|2743.97|2751.68|2743.98|2751.71|2744.01|2751.65|2743.95|11
1651814990000|2022-05-06 05:29:50|2751.67|2743.97|2751.69|2743.99|2751.72|2744.02|2751.47|2743.77|18
1651815000000|2022-05-06 05:30:00|2751.65|2743.95|2751.6|2743.9|2752.06|2744.36|2751.49|2743.79|28
1651815010000|2022-05-06 05:30:10|2751.61|2743.91|2751.74|2744.04|2751.74|2744.04|2750.53|2742.83|34
1651815020000|2022-05-06 05:30:20|2750.93|2743.23|2750.72|2743.02|2751.74|2744.04|2750.53|2742.83|28
1651815030000|2022-05-06 05:30:30|2750.62|2742.92|2750.53|2742.83|2750.93|2743.23|2750.52|2742.82|24
1651815040000|2022-05-06 05:30:40|2750.29|2742.59|2749.95|2742.25|2750.35|2742.65|2748.99|2741.29|29
1651815050000|2022-05-06 05:30:50|2750.22|2742.52|2749.86|2742.16|2750.74|2743.04|2749.3|2741.6|34
1651815060000|2022-05-06 05:31:00|2749.81|2742.11|2749.65|2741.95|2749.86|2742.16|2749.41|2741.71|26
1651815070000|2022-05-06 05:31:10|2749.34|2741.64|2749.56|2741.86|2749.98|2742.28|2749.29|2741.59|22
1651815080000|2022-05-06 05:31:20|2749.27|2741.57|2749.98|2742.28|2750.74|2743.04|2749.16|2741.46|34
1651815090000|2022-05-06 05:31:30|2749.95|2742.25|2749.9|2742.2|2750.08|2742.38|2749.71|2742.01|24
1651815100000|2022-05-06 05:31:40|2749.56|2741.86|2750.03|2742.33|2750.74|2743.04|2749.54|2741.84|32
1651815110000|2022-05-06 05:31:50|2749.76|2742.06|2749.78|2742.08|2749.87|2742.17|2749.58|2741.88|18
1651815120000|2022-05-06 05:32:00|2750.06|2742.36|2750.15|2742.45|2750.15|2742.45|2749.76|2742.06|26
1651815130000|2022-05-06 05:32:10|2750.14|2742.44|2750.58|2742.88|2750.58|2742.88|2750.14|2742.44|27
1651815140000|2022-05-06 05:32:20|2750.66|2742.96|2751.32|2743.62|2751.41|2743.71|2750.66|2742.96|27
1651815150000|2022-05-06 05:32:30|2751.35|2743.65|2751.92|2744.22|2751.92|2744.22|2751.35|2743.65|22
1651815160000|2022-05-06 05:32:40|2751.96|2744.26|2752.59|2744.89|2752.62|2744.92|2751.96|2744.26|17
1651815170000|2022-05-06 05:32:50|2752.52|2744.82|2752.81|2745.11|2752.82|2745.12|2752.25|2744.55|27
1651815180000|2022-05-06 05:33:00|2752.82|2745.12|2753.44|2745.74|2753.52|2745.82|2752.82|2745.12|17
1651815190000|2022-05-06 05:33:10|2753.46|2745.76|2753.73|2746.03|2753.73|2746.03|2753.46|2745.76|23
1651815200000|2022-05-06 05:33:20|2753.76|2746.06|2753.84|2746.14|2754.47|2746.77|2753.76|2746.06|20
1651815210000|2022-05-06 05:33:30|2753.85|2746.15|2753.25|2745.55|2754.03|2746.33|2753.21|2745.51|33
1651815220000|2022-05-06 05:33:40|2753.23|2745.53|2753.72|2746.02|2753.72|2746.02|2753.23|2745.53|19
1651815230000|2022-05-06 05:33:50|2753.64|2745.94|2753.46|2745.76|2753.64|2745.94|2752.97|2745.27|20
1651815240000|2022-05-06 05:34:00|2753.47|2745.77|2753.74|2746.04|2753.98|2746.28|2753.43|2745.73|24
1651815250000|2022-05-06 05:34:10|2753.63|2745.93|2753.45|2745.75|2753.76|2746.06|2753.08|2745.38|26
1651815260000|2022-05-06 05:34:20|2753.22|2745.52|2752.9|2745.2|2753.45|2745.75|2752.75|2745.05|16
1651815270000|2022-05-06 05:34:30|2752.85|2745.15|2752.18|2744.48|2752.86|2745.16|2751.98|2744.28|33
1651815280000|2022-05-06 05:34:40|2752.21|2744.51|2752.3|2744.6|2752.3|2744.6|2752.18|2744.48|9
1651815290000|2022-05-06 05:34:50|2752.32|2744.62|2752.2|2744.5|2752.32|2744.62|2752.18|2744.48|15
1651815300000|2022-05-06 05:35:00|2752.3|2744.6|2752.56|2744.86|2752.56|2744.86|2752.2|2744.5|18
1651815310000|2022-05-06 05:35:10|2752.57|2744.87|2753.15|2745.45|2753.24|2745.54|2752.53|2744.83|27
1651815320000|2022-05-06 05:35:20|2753.13|2745.43|2753.24|2745.54|2753.29|2745.59|2752.9|2745.2|24
1651815330000|2022-05-06 05:35:30|2753.26|2745.56|2753.33|2745.63|2753.44|2745.74|2753.16|2745.46|25
1651815340000|2022-05-06 05:35:40|2753.16|2745.46|2753.89|2746.19|2753.89|2746.19|2752.99|2745.29|33
1651815350000|2022-05-06 05:35:50|2753.91|2746.21|2754.61|2746.91|2754.64|2746.94|2753.91|2746.21|31
1651815360000|2022-05-06 05:36:00|2754.64|2746.94|2754.65|2746.95|2754.66|2746.96|2754.12|2746.42|31
1651815370000|2022-05-06 05:36:10|2754.62|2746.92|2755.3|2747.6|2755.39|2747.69|2754.62|2746.92|31
1651815380000|2022-05-06 05:36:20|2755.03|2747.33|2755.22|2747.52|2755.26|2747.56|2754.95|2747.25|30
1651815390000|2022-05-06 05:36:30|2755.21|2747.51|2754.71|2747.01|2755.34|2747.64|2754.64|2746.94|27
1651815400000|2022-05-06 05:36:40|2754.74|2747.04|2754.34|2746.64|2754.75|2747.05|2754.33|2746.63|20
1651815410000|2022-05-06 05:36:50|2754.33|2746.63|2754.47|2746.77|2754.47|2746.77|2754.31|2746.61|10
1651815420000|2022-05-06 05:37:00|2754.46|2746.76|2754.65|2746.95|2754.68|2746.98|2754.45|2746.75|22
1651815430000|2022-05-06 05:37:10|2754.64|2746.94|2754.38|2746.68|2754.65|2746.95|2754.33|2746.63|18
1651815440000|2022-05-06 05:37:20|2754.45|2746.75|2753.18|2745.48|2754.66|2746.96|2753.18|2745.48|29
1651815450000|2022-05-06 05:37:30|2753.01|2745.31|2754.44|2746.74|2754.61|2746.91|2753|2745.3|33
1651815460000|2022-05-06 05:37:40|2754.43|2746.73|2754.57|2746.87|2754.63|2746.93|2754.39|2746.69|22
1651815470000|2022-05-06 05:37:50|2754.6|2746.9|2754.59|2746.89|2754.65|2746.95|2754.52|2746.82|15
1651815480000|2022-05-06 05:38:00|2754.62|2746.92|2755.3|2747.6|2755.3|2747.6|2754.59|2746.89|21
1651815490000|2022-05-06 05:38:10|2755.36|2747.66|2754.96|2747.26|2755.45|2747.75|2754.9|2747.2|24
1651815500000|2022-05-06 05:38:20|2754.98|2747.28|2755.23|2747.53|2755.23|2747.53|2754.87|2747.17|18
1651815510000|2022-05-06 05:38:30|2755.39|2747.69|2755.13|2747.43|2755.39|2747.69|2754.66|2746.96|28
1651815520000|2022-05-06 05:38:40|2755.2|2747.5|2754.93|2747.23|2755.22|2747.52|2754.64|2746.94|27
1651815530000|2022-05-06 05:38:50|2754.8|2747.1|2755.68|2747.98|2755.74|2748.04|2754.8|2747.1|36
1651815540000|2022-05-06 05:39:00|2755.67|2747.97|2755.78|2748.08|2755.78|2748.08|2755.54|2747.84|27
1651815550000|2022-05-06 05:39:10|2755.76|2748.06|2755.28|2747.58|2755.76|2748.06|2755.22|2747.52|31
1651815560000|2022-05-06 05:39:20|2755.27|2747.57|2755.77|2748.07|2755.77|2748.07|2755.27|2747.57|13
1651815570000|2022-05-06 05:39:30|2755.66|2747.96|2755.41|2747.71|2755.66|2747.96|2755.41|2747.71|24
1651815580000|2022-05-06 05:39:40|2755.39|2747.69|2755.31|2747.61|2755.43|2747.73|2755.26|2747.56|16
1651815590000|2022-05-06 05:39:50|2755.24|2747.54|2754.72|2747.02|2755.53|2747.83|2754.67|2746.97|10
1651815600000|2022-05-06 05:40:00|2754.7|2747|2754.51|2746.81|2754.7|2747|2754.41|2746.71|12
1651815610000|2022-05-06 05:40:10|2754.12|2746.42|2754.23|2746.53|2754.23|2746.53|2754.12|2746.42|16
1651815620000|2022-05-06 05:40:20|2754.25|2746.55|2754.25|2746.55|2754.33|2746.63|2754.13|2746.43|23
1651815630000|2022-05-06 05:40:30|2754.23|2746.53|2754.41|2746.71|2754.44|2746.74|2754.09|2746.39|31
1651815640000|2022-05-06 05:40:40|2754.42|2746.72|2754.5|2746.8|2754.53|2746.83|2754.29|2746.59|19
1651815650000|2022-05-06 05:40:50|2754.55|2746.85|2754.43|2746.73|2754.55|2746.85|2754.23|2746.53|19
1651815660000|2022-05-06 05:41:00|2754.53|2746.83|2754.32|2746.62|2754.53|2746.83|2754.16|2746.46|31
1651815670000|2022-05-06 05:41:10|2754.26|2746.56|2754.43|2746.73|2754.47|2746.77|2754.13|2746.43|34
1651815680000|2022-05-06 05:41:20|2754.45|2746.75|2754.48|2746.78|2754.51|2746.81|2754.44|2746.74|11
1651815690000|2022-05-06 05:41:30|2754.49|2746.79|2754.52|2746.82|2754.57|2746.87|2754.49|2746.79|13
1651815700000|2022-05-06 05:41:40|2754.56|2746.86|2754.77|2747.07|2754.77|2747.07|2754.12|2746.42|25
1651815710000|2022-05-06 05:41:50|2754.83|2747.13|2755.14|2747.44|2755.32|2747.62|2754.82|2747.12|16
1651815720000|2022-05-06 05:42:00|2754.65|2746.95|2755.12|2747.42|2755.16|2747.46|2754.65|2746.95|15
1651815730000|2022-05-06 05:42:10|2755.07|2747.37|2754.74|2747.04|2755.19|2747.49|2754.3|2746.6|22
1651815740000|2022-05-06 05:42:20|2754.3|2746.6|2754.62|2746.92|2754.79|2747.09|2754.16|2746.46|30
1651815750000|2022-05-06 05:42:30|2754.24|2746.54|2754.37|2746.67|2754.7|2747|2754.01|2746.31|32
1651815760000|2022-05-06 05:42:40|2754.22|2746.52|2754.58|2746.88|2754.58|2746.88|2754.02|2746.32|22
1651815770000|2022-05-06 05:42:50|2754.43|2746.73|2754.48|2746.78|2754.65|2746.95|2754.02|2746.32|32
1651815780000|2022-05-06 05:43:00|2754.5|2746.8|2754.48|2746.78|2754.53|2746.83|2754.03|2746.33|26
1651815790000|2022-05-06 05:43:10|2754.23|2746.53|2754.47|2746.77|2754.53|2746.83|2754.03|2746.33|13
1651815800000|2022-05-06 05:43:20|2754.46|2746.76|2754.43|2746.73|2754.47|2746.77|2754.04|2746.34|21
1651815810000|2022-05-06 05:43:30|2754.45|2746.75|2754.52|2746.82|2754.52|2746.82|2754.1|2746.4|21
1651815820000|2022-05-06 05:43:40|2754.47|2746.77|2754.46|2746.76|2754.53|2746.83|2754.06|2746.36|26
1651815830000|2022-05-06 05:43:50|2754.43|2746.73|2754.47|2746.77|2754.55|2746.85|2754.03|2746.33|27
1651815840000|2022-05-06 05:44:00|2754.22|2746.52|2754.48|2746.78|2754.51|2746.81|2754.19|2746.49|20
1651815850000|2022-05-06 05:44:10|2754.51|2746.81|2754.48|2746.78|2754.51|2746.81|2754.19|2746.49|13
1651815860000|2022-05-06 05:44:20|2754.51|2746.81|2754.06|2746.36|2754.51|2746.81|2754.06|2746.36|11
1651815870000|2022-05-06 05:44:30|2754.07|2746.37|2754.06|2746.36|2754.07|2746.37|2754.06|2746.36|16
1651815880000|2022-05-06 05:44:40|2754.07|2746.37|2754.24|2746.54|2754.24|2746.54|2754|2746.3|15
1651815890000|2022-05-06 05:44:50|2754.18|2746.48|2754.3|2746.6|2754.65|2746.95|2754|2746.3|24
1651815900000|2022-05-06 05:45:00|2754.37|2746.67|2754.3|2746.6|2754.44|2746.74|2754.07|2746.37|18
1651815910000|2022-05-06 05:45:10|2754.39|2746.69|2754.07|2746.37|2754.39|2746.69|2754.07|2746.37|22
1651815920000|2022-05-06 05:45:20|2754.3|2746.6|2754.39|2746.69|2754.39|2746.69|2754.07|2746.37|18
1651815930000|2022-05-06 05:45:30|2754.3|2746.6|2753.81|2746.11|2754.3|2746.6|2753.73|2746.03|25
1651815940000|2022-05-06 05:45:40|2754.01|2746.31|2753.97|2746.27|2754.23|2746.53|2753.79|2746.09|22
1651815950000|2022-05-06 05:45:50|2753.65|2745.95|2753.82|2746.12|2753.95|2746.25|2753.65|2745.95|25
1651815960000|2022-05-06 05:46:00|2753.94|2746.24|2753.9|2746.2|2753.95|2746.25|2753.81|2746.11|23
1651815970000|2022-05-06 05:46:10|2753.91|2746.21|2753.78|2746.08|2753.91|2746.21|2753.6|2745.9|22
1651815980000|2022-05-06 05:46:20|2753.71|2746.01|2753.7|2746|2753.87|2746.17|2753.62|2745.92|23
1651815990000|2022-05-06 05:46:30|2753.6|2745.9|2753.83|2746.13|2753.84|2746.14|2753.6|2745.9|13
1651816000000|2022-05-06 05:46:40|2753.82|2746.12|2753.74|2746.04|2753.93|2746.23|2753.72|2746.02|16
1651816010000|2022-05-06 05:46:50|2753.71|2746.01|2753.73|2746.03|2753.87|2746.17|2753.69|2745.99|15
1651816020000|2022-05-06 05:47:00|2753.82|2746.12|2753.87|2746.17|2754|2746.3|2753.82|2746.12|17
1651816030000|2022-05-06 05:47:10|2753.86|2746.16|2753.87|2746.17|2753.87|2746.17|2753.69|2745.99|10
1651816040000|2022-05-06 05:47:20|2753.83|2746.13|2753.87|2746.17|2753.87|2746.17|2753.72|2746.02|8
1651816050000|2022-05-06 05:47:30|2753.55|2745.85|2753.61|2745.91|2753.75|2746.05|2753.53|2745.83|18
1651816060000|2022-05-06 05:47:40|2753.68|2745.98|2753.89|2746.19|2753.89|2746.19|2753.11|2745.41|21
1651816070000|2022-05-06 05:47:50|2754.02|2746.32|2753.83|2746.13|2754.02|2746.32|2753.08|2745.38|25
1651816080000|2022-05-06 05:48:00|2753.81|2746.11|2753.83|2746.13|2754.02|2746.32|2753.02|2745.32|30
1651816090000|2022-05-06 05:48:10|2753.84|2746.14|2753.57|2745.87|2753.84|2746.14|2753.57|2745.87|15
1651816100000|2022-05-06 05:48:20|2753.66|2745.96|2753.95|2746.25|2753.95|2746.25|2753.1|2745.4|13
1651816110000|2022-05-06 05:48:30|2753.79|2746.09|2753.79|2746.09|2753.82|2746.12|2753.74|2746.04|26
1651816120000|2022-05-06 05:48:40|2753.78|2746.08|2755.01|2747.31|2755.01|2747.31|2753.78|2746.08|17
1651816130000|2022-05-06 05:48:50|2755.02|2747.32|2755.12|2747.42|2755.12|2747.42|2754.98|2747.28|19
1651816140000|2022-05-06 05:49:00|2755.1|2747.4|2754.6|2746.9|2755.1|2747.4|2754.59|2746.89|14
1651816150000|2022-05-06 05:49:10|2754.59|2746.89|2754.31|2746.61|2754.61|2746.91|2754.31|2746.61|27
1651816160000|2022-05-06 05:49:20|2754.33|2746.63|2754.85|2747.15|2754.85|2747.15|2754.33|2746.63|22
1651816170000|2022-05-06 05:49:30|2754.78|2747.08|2754.85|2747.15|2754.85|2747.15|2754.52|2746.82|4
1651816180000|2022-05-06 05:49:40|2754.8|2747.1|2754.08|2746.38|2754.85|2747.15|2753.96|2746.26|18
1651816190000|2022-05-06 05:49:50|2754.2|2746.5|2754.09|2746.39|2754.21|2746.51|2753.89|2746.19|27
1651816200000|2022-05-06 05:50:00|2754.02|2746.32|2754.06|2746.36|2754.51|2746.81|2753.92|2746.22|18
1651816210000|2022-05-06 05:50:10|2754.18|2746.48|2754.41|2746.71|2754.41|2746.71|2753.93|2746.23|33
1651816220000|2022-05-06 05:50:20|2753.99|2746.29|2754.47|2746.77|2754.48|2746.78|2753.96|2746.26|32
1651816230000|2022-05-06 05:50:30|2754.22|2746.52|2754.38|2746.68|2754.56|2746.86|2754.17|2746.47|24
1651816240000|2022-05-06 05:50:40|2754.37|2746.67|2754.2|2746.5|2754.48|2746.78|2754.2|2746.5|6
1651816250000|2022-05-06 05:50:50|2754.43|2746.73|2754.4|2746.7|2754.53|2746.83|2754.05|2746.35|14
1651816260000|2022-05-06 05:51:00|2754.52|2746.82|2754.6|2746.9|2754.62|2746.92|2754.09|2746.39|18
1651816270000|2022-05-06 05:51:10|2754.58|2746.88|2754.87|2747.17|2754.98|2747.28|2754.58|2746.88|22
1651816280000|2022-05-06 05:51:20|2754.92|2747.22|2755.52|2747.82|2755.59|2747.89|2754.12|2746.42|15
1651816290000|2022-05-06 05:51:30|2755.56|2747.86|2755.48|2747.78|2755.6|2747.9|2755.38|2747.68|22
1651816300000|2022-05-06 05:51:40|2755.46|2747.76|2755.4|2747.7|2755.58|2747.88|2755.2|2747.5|25
1651816310000|2022-05-06 05:51:50|2755.43|2747.73|2755.32|2747.62|2755.97|2748.27|2755.31|2747.61|23
1651816320000|2022-05-06 05:52:00|2755.33|2747.63|2755.26|2747.56|2755.33|2747.63|2755.04|2747.34|25
1651816330000|2022-05-06 05:52:10|2755.24|2747.54|2754.82|2747.12|2755.26|2747.56|2754.5|2746.8|29
1651816340000|2022-05-06 05:52:20|2754.79|2747.09|2753.97|2746.27|2754.79|2747.09|2753.83|2746.13|29
1651816350000|2022-05-06 05:52:30|2753.95|2746.25|2753.73|2746.03|2754.05|2746.35|2753.48|2745.78|26
1651816360000|2022-05-06 05:52:40|2753.84|2746.14|2753.7|2746|2753.96|2746.26|2753.7|2746|17
1651816370000|2022-05-06 05:52:50|2754.12|2746.42|2753.8|2746.1|2754.12|2746.42|2753.73|2746.03|20
1651816380000|2022-05-06 05:53:00|2753.92|2746.22|2753.87|2746.17|2754.12|2746.42|2753.74|2746.04|15
1651816390000|2022-05-06 05:53:10|2753.92|2746.22|2753.49|2745.79|2754.12|2746.42|2753.49|2745.79|23
1651816400000|2022-05-06 05:53:20|2753.75|2746.05|2752.89|2745.19|2754.12|2746.42|2752.6|2744.9|35
1651816410000|2022-05-06 05:53:30|2752.95|2745.25|2753.73|2746.03|2753.73|2746.03|2752.88|2745.18|15
1651816420000|2022-05-06 05:53:40|2753.72|2746.02|2753.76|2746.06|2753.76|2746.06|2753.7|2746|10
1651816430000|2022-05-06 05:53:50|2753.77|2746.07|2753.81|2746.11|2753.81|2746.11|2753.58|2745.88|14
1651816440000|2022-05-06 05:54:00|2753.57|2745.87|2753.51|2745.81|2753.57|2745.87|2753.35|2745.65|20
1651816450000|2022-05-06 05:54:10|2753.53|2745.83|2753.57|2745.87|2753.65|2745.95|2753.47|2745.77|13
1651816460000|2022-05-06 05:54:20|2753.55|2745.85|2753.44|2745.74|2753.57|2745.87|2753.37|2745.67|12
1651816470000|2022-05-06 05:54:30|2753.4|2745.7|2753.68|2745.98|2753.68|2745.98|2753.01|2745.31|23
1651816480000|2022-05-06 05:54:40|2753.69|2745.99|2753.86|2746.16|2754.62|2746.92|2753.69|2745.99|26
1651816490000|2022-05-06 05:54:50|2753.87|2746.17|2753.83|2746.13|2753.92|2746.22|2753.76|2746.06|13
1651816500000|2022-05-06 05:55:00|2753.89|2746.19|2754.23|2746.53|2754.47|2746.77|2753.89|2746.19|29
1651816510000|2022-05-06 05:55:10|2754.39|2746.69|2753.97|2746.27|2754.48|2746.78|2753.93|2746.23|26
1651816520000|2022-05-06 05:55:20|2754.17|2746.47|2753.79|2746.09|2754.26|2746.56|2753.79|2746.09|25
1651816530000|2022-05-06 05:55:30|2753.88|2746.18|2753.64|2745.94|2753.92|2746.22|2753.6|2745.9|25
1651816540000|2022-05-06 05:55:40|2753.63|2745.93|2753.38|2745.68|2753.7|2746|2753.37|2745.67|22
1651816550000|2022-05-06 05:55:50|2753.39|2745.69|2753.36|2745.66|2753.4|2745.7|2753.36|2745.66|5
1651816560000|2022-05-06 05:56:00|2753.35|2745.65|2753.05|2745.35|2753.4|2745.7|2753.05|2745.35|12
1651816570000|2022-05-06 05:56:10|2753.08|2745.38|2752.74|2745.04|2753.18|2745.48|2752.74|2745.04|28
1651816580000|2022-05-06 05:56:20|2752.66|2744.96|2752.17|2744.47|2752.66|2744.96|2752.09|2744.39|22
1651816590000|2022-05-06 05:56:30|2752.3|2744.6|2753.6|2745.9|2753.83|2746.13|2752.2|2744.5|24
1651816600000|2022-05-06 05:56:40|2753.88|2746.18|2753.4|2745.7|2753.88|2746.18|2753.29|2745.59|35
1651816610000|2022-05-06 05:56:50|2753.52|2745.82|2753.66|2745.96|2753.66|2745.96|2753.41|2745.71|30
1651816620000|2022-05-06 05:57:00|2753.68|2745.98|2753.68|2745.98|2753.68|2745.98|2753.44|2745.74|25
1651816630000|2022-05-06 05:57:10|2753.64|2745.94|2753.98|2746.28|2753.98|2746.28|2753.43|2745.73|31
1651816640000|2022-05-06 05:57:20|2754.11|2746.41|2755.15|2747.45|2755.2|2747.5|2754.11|2746.41|30
1651816650000|2022-05-06 05:57:30|2755.53|2747.83|2755.42|2747.72|2755.68|2747.98|2755.29|2747.59|23
1651816660000|2022-05-06 05:57:40|2755.54|2747.84|2755.5|2747.8|2755.81|2748.11|2755.35|2747.65|28
1651816670000|2022-05-06 05:57:50|2755.63|2747.93|2754.92|2747.22|2755.71|2748.01|2754.69|2746.99|23
1651816680000|2022-05-06 05:58:00|2755.4|2747.7|2755.59|2747.89|2755.59|2747.89|2754.92|2747.22|18
1651816690000|2022-05-06 05:58:10|2755.17|2747.47|2755.44|2747.74|2755.66|2747.96|2755.17|2747.47|12
1651816700000|2022-05-06 05:58:20|2755.72|2748.02|2755.8|2748.1|2755.8|2748.1|2755.28|2747.58|26
1651816710000|2022-05-06 05:58:30|2755.53|2747.83|2755.77|2748.07|2755.8|2748.1|2755.31|2747.61|19
1651816720000|2022-05-06 05:58:40|2755.3|2747.6|2754.73|2747.03|2755.53|2747.83|2754.66|2746.96|27
1651816730000|2022-05-06 05:58:50|2754.9|2747.2|2754.91|2747.21|2755|2747.3|2754.74|2747.04|17
1651816740000|2022-05-06 05:59:00|2755|2747.3|2755.05|2747.35|2755.32|2747.62|2754.77|2747.07|27
1651816750000|2022-05-06 05:59:10|2755.14|2747.44|2754.83|2747.13|2755.7|2748|2754.83|2747.13|29
1651816760000|2022-05-06 05:59:20|2754.95|2747.25|2754.71|2747.01|2755.15|2747.45|2754.6|2746.9|28
1651816770000|2022-05-06 05:59:30|2754.89|2747.19|2754.83|2747.13|2755.47|2747.77|2754.71|2747.01|29
1651816780000|2022-05-06 05:59:40|2755.07|2747.37|2755.33|2747.63|2755.4|2747.7|2755.07|2747.37|18
1651816790000|2022-05-06 05:59:50|2755.36|2747.66|2755.4|2747.7|2755.46|2747.76|2755.36|2747.66|6
1651816800000|2022-05-06 06:00:00|2755.38|2747.68|2755.65|2747.95|2755.65|2747.95|2755.37|2747.67|16
1651816810000|2022-05-06 06:00:10|2755.78|2748.08|2755.83|2748.13|2755.91|2748.21|2755.21|2747.51|25
1651816820000|2022-05-06 06:00:20|2755.86|2748.16|2755.99|2748.29|2756.08|2748.38|2755.63|2747.93|18
1651816830000|2022-05-06 06:00:30|2756.03|2748.33|2756|2748.3|2756.11|2748.41|2755.84|2748.14|16
1651816840000|2022-05-06 06:00:40|2755.8|2748.1|2755.49|2747.79|2756|2748.3|2755.49|2747.79|19
1651816850000|2022-05-06 06:00:50|2755.63|2747.93|2755.36|2747.66|2755.69|2747.99|2755.35|2747.65|26
1651816860000|2022-05-06 06:01:00|2755.67|2747.97|2754.8|2747.1|2755.81|2748.11|2754.76|2747.06|33
1651816870000|2022-05-06 06:01:10|2754.76|2747.06|2755.37|2747.67|2755.63|2747.93|2754.73|2747.03|27
1651816880000|2022-05-06 06:01:20|2755.59|2747.89|2755.72|2748.02|2755.72|2748.02|2755.59|2747.89|18
1651816890000|2022-05-06 06:01:30|2755.66|2747.96|2755.62|2747.92|2755.79|2748.09|2755.62|2747.92|23
1651816900000|2022-05-06 06:01:40|2755.61|2747.91|2755.58|2747.88|2755.61|2747.91|2755.57|2747.87|15
1651816910000|2022-05-06 06:01:50|2755.64|2747.94|2755.48|2747.78|2755.69|2747.99|2755.44|2747.74|14
1651816920000|2022-05-06 06:02:00|2755.49|2747.79|2755.56|2747.86|2755.56|2747.86|2755.49|2747.79|5
1651816930000|2022-05-06 06:02:10|2755.62|2747.92|2755.59|2747.89|2755.73|2748.03|2755.58|2747.88|15
1651816940000|2022-05-06 06:02:20|2755.68|2747.98|2755.13|2747.43|2755.75|2748.05|2755.06|2747.36|26
1651816950000|2022-05-06 06:02:30|2755.38|2747.68|2755.5|2747.8|2755.73|2748.03|2755.19|2747.49|31
1651816960000|2022-05-06 06:02:40|2755.27|2747.57|2754.43|2746.73|2755.49|2747.79|2754.43|2746.73|30
1651816970000|2022-05-06 06:02:50|2754.83|2747.13|2754.7|2747|2754.86|2747.16|2754.45|2746.75|27
1651816980000|2022-05-06 06:03:00|2754.87|2747.17|2755.18|2747.48|2755.18|2747.48|2754.76|2747.06|21
1651816990000|2022-05-06 06:03:10|2755.26|2747.56|2754.61|2746.91|2755.26|2747.56|2754.38|2746.68|22
1651817000000|2022-05-06 06:03:20|2754.76|2747.06|2755.87|2748.17|2755.87|2748.17|2754.57|2746.87|30
1651817010000|2022-05-06 06:03:30|2756.04|2748.34|2755.74|2748.04|2756.12|2748.42|2755.74|2748.04|23
1651817020000|2022-05-06 06:03:40|2755.95|2748.25|2755.5|2747.8|2756.04|2748.34|2755.09|2747.39|34
1651817030000|2022-05-06 06:03:50|2755.44|2747.74|2755.07|2747.37|2755.45|2747.75|2754.77|2747.07|32
1651817040000|2022-05-06 06:04:00|2755.29|2747.59|2755.81|2748.11|2755.81|2748.11|2755.08|2747.38|33
1651817050000|2022-05-06 06:04:10|2755.79|2748.09|2756.26|2748.56|2756.64|2748.94|2755.65|2747.95|28
1651817060000|2022-05-06 06:04:20|2756.64|2748.94|2756.44|2748.74|2756.64|2748.94|2756.17|2748.47|28
1651817070000|2022-05-06 06:04:30|2756.59|2748.89|2756.7|2749|2756.87|2749.17|2756.24|2748.54|30
1651817080000|2022-05-06 06:04:40|2756.73|2749.03|2757.76|2750.06|2757.76|2750.06|2756.7|2749|35
1651817090000|2022-05-06 06:04:50|2757.38|2749.68|2757.41|2749.71|2757.59|2749.89|2756.97|2749.27|21
1651817100000|2022-05-06 06:05:00|2757.07|2749.37|2758|2750.3|2758.06|2750.36|2756.91|2749.21|34
1651817110000|2022-05-06 06:05:10|2758.03|2750.33|2757.32|2749.62|2758.03|2750.33|2757.26|2749.56|29
1651817120000|2022-05-06 06:05:20|2757.69|2749.99|2757|2749.3|2758.13|2750.43|2757|2749.3|32
1651817130000|2022-05-06 06:05:30|2757.15|2749.45|2757.03|2749.33|2757.29|2749.59|2757|2749.3|28
1651817140000|2022-05-06 06:05:40|2757|2749.3|2757.17|2749.47|2757.43|2749.73|2756.93|2749.23|30
1651817150000|2022-05-06 06:05:50|2757.29|2749.59|2757.86|2750.16|2758.14|2750.44|2757.15|2749.45|26
1651817160000|2022-05-06 06:06:00|2757.82|2750.12|2757.68|2749.98|2757.82|2750.12|2757.39|2749.69|30
1651817170000|2022-05-06 06:06:10|2757.69|2749.99|2757.52|2749.82|2757.7|2750|2757.38|2749.68|30
1651817180000|2022-05-06 06:06:20|2757.54|2749.84|2757.54|2749.84|2757.54|2749.84|2757.54|2749.84|1
1651817190000|2022-05-06 06:06:30|2757.53|2749.83|2757.83|2750.13|2757.84|2750.14|2757.52|2749.82|21
1651817200000|2022-05-06 06:06:40|2757.81|2750.11|2758|2750.3|2758.07|2750.37|2757.78|2750.08|17
1651817210000|2022-05-06 06:06:50|2758.02|2750.32|2758.76|2751.06|2759.42|2751.72|2758.02|2750.32|29
1651817220000|2022-05-06 06:07:00|2758.83|2751.13|2758.84|2751.14|2758.84|2751.14|2758.41|2750.71|21
1651817230000|2022-05-06 06:07:10|2758.87|2751.17|2758.77|2751.07|2759.07|2751.37|2758.46|2750.76|33
1651817240000|2022-05-06 06:07:20|2758.87|2751.17|2759.14|2751.44|2759.48|2751.78|2758.29|2750.59|36
1651817250000|2022-05-06 06:07:30|2759.16|2751.46|2759.11|2751.41|2759.52|2751.82|2759.03|2751.33|30
1651817260000|2022-05-06 06:07:40|2759.26|2751.56|2758.61|2750.91|2759.48|2751.78|2758.61|2750.91|31
1651817270000|2022-05-06 06:07:50|2758.67|2750.97|2758.74|2751.04|2758.94|2751.24|2758.64|2750.94|30
1651817280000|2022-05-06 06:08:00|2758.75|2751.05|2757.73|2750.03|2758.75|2751.05|2757.64|2749.94|34
1651817290000|2022-05-06 06:08:10|2757.65|2749.95|2758.67|2750.97|2758.67|2750.97|2757.45|2749.75|28
1651817300000|2022-05-06 06:08:20|2758.73|2751.03|2757.7|2750|2758.87|2751.17|2757.7|2750|31
1651817310000|2022-05-06 06:08:30|2757.59|2749.89|2757.46|2749.76|2757.62|2749.92|2757.4|2749.7|14
1651817320000|2022-05-06 06:08:40|2757.33|2749.63|2756.95|2749.25|2757.33|2749.63|2756.87|2749.17|29
1651817330000|2022-05-06 06:08:50|2756.93|2749.23|2756.89|2749.19|2756.94|2749.24|2756.83|2749.13|31
1651817340000|2022-05-06 06:09:00|2756.91|2749.21|2755.81|2748.11|2756.93|2749.23|2755.76|2748.06|31
1651817350000|2022-05-06 06:09:10|2755.71|2748.01|2755.42|2747.72|2755.99|2748.29|2755.06|2747.36|24
1651817360000|2022-05-06 06:09:20|2755.68|2747.98|2755.98|2748.28|2756.34|2748.64|2755.68|2747.98|29
1651817370000|2022-05-06 06:09:30|2756.17|2748.47|2756.06|2748.36|2756.49|2748.79|2755.93|2748.23|27
1651817380000|2022-05-06 06:09:40|2756.42|2748.72|2756.13|2748.43|2756.49|2748.79|2756.12|2748.42|28
1651817390000|2022-05-06 06:09:50|2756.12|2748.42|2756.49|2748.79|2756.5|2748.8|2756.12|2748.42|30
1651817400000|2022-05-06 06:10:00|2756.18|2748.48|2756.34|2748.64|2756.61|2748.91|2756.08|2748.38|30
1651817410000|2022-05-06 06:10:10|2756.56|2748.86|2756.66|2748.96|2756.7|2749|2756.22|2748.52|22
1651817420000|2022-05-06 06:10:20|2756.67|2748.97|2756.76|2749.06|2756.94|2749.24|2756.62|2748.92|28
1651817430000|2022-05-06 06:10:30|2756.77|2749.07|2756.72|2749.02|2756.79|2749.09|2756.69|2748.99|27
1651817440000|2022-05-06 06:10:40|2756.71|2749.01|2756.56|2748.86|2756.75|2749.05|2756.56|2748.86|25
1651817450000|2022-05-06 06:10:50|2756.55|2748.85|2756.25|2748.55|2756.61|2748.91|2756.25|2748.55|14
1651817460000|2022-05-06 06:11:00|2756.27|2748.57|2756.42|2748.72|2756.42|2748.72|2756.27|2748.57|11
1651817470000|2022-05-06 06:11:10|2756.43|2748.73|2756.27|2748.57|2756.48|2748.78|2756.18|2748.48|14
1651817480000|2022-05-06 06:11:20|2756.48|2748.78|2756.45|2748.75|2756.56|2748.86|2756.36|2748.66|23
1651817490000|2022-05-06 06:11:30|2756.5|2748.8|2756.18|2748.48|2756.53|2748.83|2756.18|2748.48|19
1651817500000|2022-05-06 06:11:40|2756.23|2748.53|2756.16|2748.46|2756.26|2748.56|2756|2748.3|27
1651817510000|2022-05-06 06:11:50|2756.18|2748.48|2756.14|2748.44|2756.22|2748.52|2756.08|2748.38|19
1651817520000|2022-05-06 06:12:00|2756.11|2748.41|2756.17|2748.47|2756.28|2748.58|2756.11|2748.41|21
1651817530000|2022-05-06 06:12:10|2756.15|2748.45|2755.46|2747.76|2756.15|2748.45|2755.35|2747.65|19
1651817540000|2022-05-06 06:12:20|2755.52|2747.82|2755.29|2747.59|2755.52|2747.82|2754.49|2746.79|20
1651817550000|2022-05-06 06:12:30|2755.34|2747.64|2754.74|2747.04|2755.47|2747.77|2754.73|2747.03|23
1651817560000|2022-05-06 06:12:40|2754.75|2747.05|2754.68|2746.98|2754.9|2747.2|2754.47|2746.77|14
1651817570000|2022-05-06 06:12:50|2754.28|2746.58|2753.98|2746.28|2754.43|2746.73|2753.96|2746.26|22
1651817580000|2022-05-06 06:13:00|2753.99|2746.29|2752.83|2745.13|2754|2746.3|2752.65|2744.95|19
1651817590000|2022-05-06 06:13:10|2752.88|2745.18|2752.61|2744.91|2752.88|2745.18|2752.21|2744.51|24
1651817600000|2022-05-06 06:13:20|2752.66|2744.96|2752.89|2745.19|2753.18|2745.48|2752.6|2744.9|23
1651817610000|2022-05-06 06:13:30|2753.1|2745.4|2753.38|2745.68|2753.38|2745.68|2752.98|2745.28|25
1651817620000|2022-05-06 06:13:40|2753.48|2745.78|2753.62|2745.92|2754.17|2746.47|2753.25|2745.55|25
1651817630000|2022-05-06 06:13:50|2753.81|2746.11|2753.74|2746.04|2753.81|2746.11|2753.69|2745.99|18
1651817640000|2022-05-06 06:14:00|2753.73|2746.03|2754.42|2746.72|2754.56|2746.86|2753.62|2745.92|23
1651817650000|2022-05-06 06:14:10|2754.53|2746.83|2754.3|2746.6|2754.64|2746.94|2754.29|2746.59|31
1651817660000|2022-05-06 06:14:20|2754.33|2746.63|2754.24|2746.54|2754.55|2746.85|2754.24|2746.54|21
1651817670000|2022-05-06 06:14:30|2754.35|2746.65|2754.19|2746.49|2754.35|2746.65|2753.66|2745.96|20
1651817680000|2022-05-06 06:14:40|2754.2|2746.5|2753.59|2745.89|2754.31|2746.61|2753.59|2745.89|27
1651817690000|2022-05-06 06:14:50|2754.08|2746.38|2753.81|2746.11|2754.08|2746.38|2753.12|2745.42|25
1651817700000|2022-05-06 06:15:00|2753.71|2746.01|2753|2745.3|2753.83|2746.13|2752.88|2745.18|24
1651817710000|2022-05-06 06:15:10|2752.97|2745.27|2752.96|2745.26|2753.03|2745.33|2752.91|2745.21|15
1651817720000|2022-05-06 06:15:20|2752.97|2745.27|2752.59|2744.89|2753|2745.3|2752.25|2744.55|22
1651817730000|2022-05-06 06:15:30|2752.38|2744.68|2751.88|2744.18|2752.52|2744.82|2751.88|2744.18|23
1651817740000|2022-05-06 06:15:40|2751.49|2743.79|2751.82|2744.12|2751.82|2744.12|2751.37|2743.67|25
1651817750000|2022-05-06 06:15:50|2751.87|2744.17|2751.69|2743.99|2752.09|2744.39|2751.57|2743.87|28
1651817760000|2022-05-06 06:16:00|2751.99|2744.29|2752.32|2744.62|2752.4|2744.7|2751.92|2744.22|21
1651817770000|2022-05-06 06:16:10|2752.31|2744.61|2752.3|2744.6|2752.35|2744.65|2752.25|2744.55|10
1651817780000|2022-05-06 06:16:20|2752.31|2744.61|2752.33|2744.63|2752.33|2744.63|2752.26|2744.56|10
1651817790000|2022-05-06 06:16:30|2752.28|2744.58|2752.08|2744.38|2752.34|2744.64|2751.9|2744.2|11
1651817800000|2022-05-06 06:16:40|2752.01|2744.31|2751.73|2744.03|2752.03|2744.33|2751.73|2744.03|14
1651817810000|2022-05-06 06:16:50|2751.66|2743.96|2751.93|2744.23|2751.96|2744.26|2751.63|2743.93|11
1651817820000|2022-05-06 06:17:00|2751.65|2743.95|2751.22|2743.52|2751.65|2743.95|2751.06|2743.36|23
1651817830000|2022-05-06 06:17:10|2751.07|2743.37|2751.06|2743.36|2751.4|2743.7|2750.56|2742.86|25
1651817840000|2022-05-06 06:17:20|2750.25|2742.55|2751|2743.3|2751.27|2743.57|2750.25|2742.55|25
1651817850000|2022-05-06 06:17:30|2751.08|2743.38|2750.48|2742.78|2751.32|2743.62|2750.48|2742.78|27
1651817860000|2022-05-06 06:17:40|2750.81|2743.11|2750.7|2743|2750.92|2743.22|2750.53|2742.83|26
1651817870000|2022-05-06 06:17:50|2750.85|2743.15|2750.67|2742.97|2750.97|2743.27|2750.35|2742.65|22
1651817880000|2022-05-06 06:18:00|2750.84|2743.14|2750.88|2743.18|2750.97|2743.27|2750.71|2743.01|14
1651817890000|2022-05-06 06:18:10|2750.78|2743.08|2750.86|2743.16|2751.09|2743.39|2750.64|2742.94|26
1651817900000|2022-05-06 06:18:20|2750.81|2743.11|2750.96|2743.26|2751.36|2743.66|2750.71|2743.01|18
1651817910000|2022-05-06 06:18:30|2751.23|2743.53|2751.24|2743.54|2751.39|2743.69|2751.04|2743.34|8
1651817920000|2022-05-06 06:18:40|2751.36|2743.66|2751|2743.3|2751.36|2743.66|2750.99|2743.29|17
1651817930000|2022-05-06 06:18:50|2750.99|2743.29|2751.09|2743.39|2751.27|2743.57|2750.54|2742.84|23
1651817940000|2022-05-06 06:19:00|2751.04|2743.34|2751.53|2743.83|2751.59|2743.89|2751.04|2743.34|24
1651817950000|2022-05-06 06:19:10|2751.38|2743.68|2751.38|2743.68|2751.54|2743.84|2751.15|2743.45|13
1651817960000|2022-05-06 06:19:20|2751.37|2743.67|2751.06|2743.36|2751.4|2743.7|2750.93|2743.23|14
1651817970000|2022-05-06 06:19:30|2751.28|2743.58|2751.36|2743.66|2751.38|2743.68|2751.08|2743.38|19
1651817980000|2022-05-06 06:19:40|2751.39|2743.69|2751.65|2743.95|2751.67|2743.97|2751.27|2743.57|13
1651818000000|2022-05-06 06:20:00|2751.74|2744.04|2752.82|2745.12|2752.91|2745.21|2751.57|2743.87|18
1651818010000|2022-05-06 06:20:10|2752.81|2745.11|2752.13|2744.43|2752.92|2745.22|2752.13|2744.43|19
1651818020000|2022-05-06 06:20:20|2752.19|2744.49|2752.13|2744.43|2752.19|2744.49|2752.13|2744.43|4
1651818030000|2022-05-06 06:20:30|2752.02|2744.32|2751.71|2744.01|2752.02|2744.32|2751.67|2743.97|5
1651818040000|2022-05-06 06:20:40|2751.68|2743.98|2751.62|2743.92|2751.71|2744.01|2751.23|2743.53|17
1651818050000|2022-05-06 06:20:50|2751.23|2743.53|2751.63|2743.93|2751.63|2743.93|2751.23|2743.53|10
1651818060000|2022-05-06 06:21:00|2751.6|2743.9|2751.53|2743.83|2751.65|2743.95|2751.28|2743.58|10
1651818070000|2022-05-06 06:21:10|2751.59|2743.89|2751.59|2743.89|2751.59|2743.89|2751.59|2743.89|1
1651818080000|2022-05-06 06:21:20|2751.6|2743.9|2751.59|2743.89|2751.6|2743.9|2751.59|2743.89|2
1651818090000|2022-05-06 06:21:30|2751.6|2743.9|2751.6|2743.9|2751.6|2743.9|2751.59|2743.89|3
1651818100000|2022-05-06 06:21:40|2751.61|2743.91|2751.63|2743.93|2751.63|2743.93|2751.61|2743.91|2
1651818110000|2022-05-06 06:21:50|2751.65|2743.95|2752.51|2744.81|2752.51|2744.81|2751.65|2743.95|19
1651818120000|2022-05-06 06:22:00|2752.52|2744.82|2752.52|2744.82|2752.52|2744.82|2752.47|2744.77|7
1651818130000|2022-05-06 06:22:10|2752.51|2744.81|2752.51|2744.81|2752.51|2744.81|2752.46|2744.76|13
1651818140000|2022-05-06 06:22:20|2752.46|2744.76|2753.38|2745.68|2753.38|2745.68|2752.46|2744.76|24
1651818150000|2022-05-06 06:22:30|2753.37|2745.67|2754.47|2746.77|2754.56|2746.86|2753.37|2745.67|28
1651818160000|2022-05-06 06:22:40|2754.21|2746.51|2754.23|2746.53|2754.57|2746.87|2753.78|2746.08|17
1651818170000|2022-05-06 06:22:50|2754.49|2746.79|2754.49|2746.79|2754.49|2746.79|2753.98|2746.28|10
1651818180000|2022-05-06 06:23:00|2753.98|2746.28|2754.78|2747.08|2754.87|2747.17|2753.82|2746.12|26
1651818190000|2022-05-06 06:23:10|2755.05|2747.35|2755.2|2747.5|2755.22|2747.52|2754.69|2746.99|26
1651818200000|2022-05-06 06:23:20|2755.14|2747.44|2755.07|2747.37|2755.26|2747.56|2754.97|2747.27|18
1651818210000|2022-05-06 06:23:30|2755.26|2747.56|2754.47|2746.77|2755.26|2747.56|2754.39|2746.69|23
1651818220000|2022-05-06 06:23:40|2754.59|2746.89|2753.66|2745.96|2754.77|2747.07|2753.66|2745.96|28
1651818230000|2022-05-06 06:23:50|2753.67|2745.97|2753.44|2745.74|2754.03|2746.33|2753.36|2745.66|28
1651818240000|2022-05-06 06:24:00|2753.69|2745.99|2753.92|2746.22|2753.96|2746.26|2753.4|2745.7|29
1651818250000|2022-05-06 06:24:10|2753.84|2746.14|2753.76|2746.06|2753.92|2746.22|2753.51|2745.81|21
1651818260000|2022-05-06 06:24:20|2753.82|2746.12|2754.25|2746.55|2754.48|2746.78|2753.52|2745.82|28
1651818270000|2022-05-06 06:24:30|2754.38|2746.68|2755.03|2747.33|2755.24|2747.54|2754.38|2746.68|34
1651818280000|2022-05-06 06:24:40|2754.86|2747.16|2754.8|2747.1|2755.21|2747.51|2754.71|2747.01|36
1651818290000|2022-05-06 06:24:50|2754.78|2747.08|2754.84|2747.14|2754.96|2747.26|2754.65|2746.95|28
1651818300000|2022-05-06 06:25:00|2754.66|2746.96|2754.63|2746.93|2754.91|2747.21|2754.22|2746.52|31
1651818310000|2022-05-06 06:25:10|2754.66|2746.96|2754.62|2746.92|2754.72|2747.02|2754.45|2746.75|26
1651818320000|2022-05-06 06:25:20|2754.58|2746.88|2753.62|2745.92|2754.67|2746.97|2752.64|2744.94|30
1651818330000|2022-05-06 06:25:30|2753.63|2745.93|2752.85|2745.15|2753.7|2746|2752.02|2744.32|34
1651818340000|2022-05-06 06:25:40|2752.61|2744.91|2752.75|2745.05|2753.4|2745.7|2752.22|2744.52|27
1651818350000|2022-05-06 06:25:50|2752.76|2745.06|2752.56|2744.86|2752.92|2745.22|2752.3|2744.6|27
1651818360000|2022-05-06 06:26:00|2752.73|2745.03|2752.7|2745|2752.83|2745.13|2752.52|2744.82|18
1651818370000|2022-05-06 06:26:10|2752.66|2744.96|2752.68|2744.98|2752.9|2745.2|2752.15|2744.45|26
1651818380000|2022-05-06 06:26:20|2752.63|2744.93|2752.65|2744.95|2752.68|2744.98|2752.63|2744.93|13
1651818390000|2022-05-06 06:26:30|2752.85|2745.15|2752.58|2744.88|2752.85|2745.15|2752.58|2744.88|12
1651818400000|2022-05-06 06:26:40|2752.57|2744.87|2751.19|2743.49|2752.71|2745.01|2751.19|2743.49|11
1651818410000|2022-05-06 06:26:50|2751.2|2743.5|2751.7|2744|2751.76|2744.06|2751.2|2743.5|25
1651818420000|2022-05-06 06:27:00|2751.88|2744.18|2751.83|2744.13|2752.07|2744.37|2751.61|2743.91|20
1651818430000|2022-05-06 06:27:10|2751.75|2744.05|2751.53|2743.83|2752.08|2744.38|2751.53|2743.83|19
1651818440000|2022-05-06 06:27:20|2751.84|2744.14|2751.67|2743.97|2751.97|2744.27|2751.39|2743.69|20
1651818450000|2022-05-06 06:27:30|2751.74|2744.04|2750.83|2743.13|2751.81|2744.11|2750.74|2743.04|26
1651818460000|2022-05-06 06:27:40|2750.89|2743.19|2751.52|2743.82|2751.52|2743.82|2750.89|2743.19|18
1651818470000|2022-05-06 06:27:50|2751.94|2744.24|2751.6|2743.9|2751.94|2744.24|2751.24|2743.54|7
1651818480000|2022-05-06 06:28:00|2751.59|2743.89|2751.3|2743.6|2751.59|2743.89|2751.26|2743.56|28
1651818490000|2022-05-06 06:28:10|2751.54|2743.84|2751.56|2743.86|2751.6|2743.9|2751.45|2743.75|8
1651818500000|2022-05-06 06:28:20|2751.53|2743.83|2751.55|2743.85|2751.61|2743.91|2751.41|2743.71|25
1651818510000|2022-05-06 06:28:30|2751.56|2743.86|2751.56|2743.86|2751.59|2743.89|2751.5|2743.8|28
1651818520000|2022-05-06 06:28:40|2751.58|2743.88|2751.55|2743.85|2751.58|2743.88|2751.49|2743.79|25
1651818530000|2022-05-06 06:28:50|2751.54|2743.84|2751.54|2743.84|2751.74|2744.04|2751.21|2743.51|24
1651818540000|2022-05-06 06:29:00|2751.5|2743.8|2751.52|2743.82|2751.58|2743.88|2751.5|2743.8|6
1651818550000|2022-05-06 06:29:10|2751.59|2743.89|2750.8|2743.1|2751.6|2743.9|2750.72|2743.02|24
1651818560000|2022-05-06 06:29:20|2750.81|2743.11|2749.44|2741.74|2750.95|2743.25|2749.4|2741.7|26
1651818570000|2022-05-06 06:29:30|2749.4|2741.7|2749.26|2741.56|2749.55|2741.85|2749.1|2741.4|32
1651818580000|2022-05-06 06:29:40|2749.27|2741.57|2749.01|2741.31|2749.38|2741.68|2748.44|2740.74|28
1651818590000|2022-05-06 06:29:50|2748.84|2741.14|2748.73|2741.03|2749.33|2741.63|2748|2740.3|29
1651818600000|2022-05-06 06:30:00|2748.63|2740.93|2748.72|2741.02|2748.83|2741.13|2747.82|2740.12|29
1651818610000|2022-05-06 06:30:10|2748.77|2741.07|2748.01|2740.31|2749.01|2741.31|2748|2740.3|36
1651818620000|2022-05-06 06:30:20|2748.03|2740.33|2748.57|2740.87|2748.75|2741.05|2748.03|2740.33|24
1651818630000|2022-05-06 06:30:30|2748.72|2741.02|2748.8|2741.1|2748.92|2741.22|2748.29|2740.59|30
1651818640000|2022-05-06 06:30:40|2748.85|2741.15|2749.19|2741.49|2749.24|2741.54|2748.27|2740.57|21
1651818650000|2022-05-06 06:30:50|2749.22|2741.52|2749.16|2741.46|2749.22|2741.52|2748.25|2740.55|26
1651818660000|2022-05-06 06:31:00|2749.21|2741.51|2749.11|2741.41|2749.33|2741.63|2748.87|2741.17|18
1651818670000|2022-05-06 06:31:10|2749.1|2741.4|2748.78|2741.08|2749.14|2741.44|2748.71|2741.01|17
1651818680000|2022-05-06 06:31:20|2748.74|2741.04|2748.86|2741.16|2748.95|2741.25|2748.74|2741.04|17
1651818690000|2022-05-06 06:31:30|2748.87|2741.17|2748.88|2741.18|2748.88|2741.18|2748.83|2741.13|4
1651818700000|2022-05-06 06:31:40|2748.85|2741.15|2748.87|2741.17|2748.95|2741.25|2748.85|2741.15|19
1651818710000|2022-05-06 06:31:50|2748.88|2741.18|2748.92|2741.22|2748.94|2741.24|2748.88|2741.18|11
1651818720000|2022-05-06 06:32:00|2748.89|2741.19|2749.07|2741.37|2749.12|2741.42|2748.88|2741.18|21
1651818730000|2022-05-06 06:32:10|2749.01|2741.31|2748.98|2741.28|2749.04|2741.34|2748.46|2740.76|17
1651818740000|2022-05-06 06:32:20|2748.99|2741.29|2749.46|2741.76|2749.68|2741.98|2748.96|2741.26|27
1651818750000|2022-05-06 06:32:30|2749.45|2741.75|2749.63|2741.93|2749.65|2741.95|2749.37|2741.67|14
1651818760000|2022-05-06 06:32:40|2749.68|2741.98|2749.45|2741.75|2749.68|2741.98|2749.4|2741.7|21
1651818770000|2022-05-06 06:32:50|2749.48|2741.78|2749.49|2741.79|2749.5|2741.8|2749.46|2741.76|11
1651818780000|2022-05-06 06:33:00|2749.53|2741.83|2750.2|2742.5|2750.21|2742.51|2749.53|2741.83|19
1651818790000|2022-05-06 06:33:10|2750.26|2742.56|2750.43|2742.73|2750.46|2742.76|2750.26|2742.56|16
1651818800000|2022-05-06 06:33:20|2750.33|2742.63|2750.42|2742.72|2750.65|2742.95|2750.31|2742.61|16
1651818810000|2022-05-06 06:33:30|2750.3|2742.6|2749.26|2741.56|2750.3|2742.6|2749.26|2741.56|16
1651818820000|2022-05-06 06:33:40|2749.34|2741.64|2749.47|2741.77|2749.65|2741.95|2749.22|2741.52|21
1651818830000|2022-05-06 06:33:50|2749.34|2741.64|2749.98|2742.28|2750.01|2742.31|2749.22|2741.52|26
1651818840000|2022-05-06 06:34:00|2749.97|2742.27|2750.01|2742.31|2750.05|2742.35|2749.75|2742.05|30
1651818850000|2022-05-06 06:34:10|2750.04|2742.34|2750.02|2742.32|2750.04|2742.34|2749.83|2742.13|17
1651818860000|2022-05-06 06:34:20|2750.06|2742.36|2750.07|2742.37|2750.07|2742.37|2749.83|2742.13|20
1651818870000|2022-05-06 06:34:30|2750.05|2742.35|2750.83|2743.13|2750.88|2743.18|2749.82|2742.12|31
1651818880000|2022-05-06 06:34:40|2750.88|2743.18|2751.28|2743.58|2751.28|2743.58|2750.79|2743.09|14
1651818890000|2022-05-06 06:34:50|2751.37|2743.67|2751.45|2743.75|2751.46|2743.76|2751.37|2743.67|5
1651818900000|2022-05-06 06:35:00|2751.34|2743.64|2751.57|2743.87|2751.57|2743.87|2751.34|2743.64|7
1651818910000|2022-05-06 06:35:10|2751.64|2743.94|2751.03|2743.33|2751.64|2743.94|2751.02|2743.32|10
1651818920000|2022-05-06 06:35:20|2751.04|2743.34|2750.93|2743.23|2751.04|2743.34|2750.81|2743.11|6
1651818930000|2022-05-06 06:35:30|2750.91|2743.21|2750.89|2743.19|2750.96|2743.26|2750.89|2743.19|11
1651818940000|2022-05-06 06:35:40|2750.9|2743.2|2750.36|2742.66|2750.9|2743.2|2750.36|2742.66|19
1651818950000|2022-05-06 06:35:50|2750.53|2742.83|2750.33|2742.63|2750.56|2742.86|2750.19|2742.49|24
1651818960000|2022-05-06 06:36:00|2750.21|2742.51|2750.06|2742.36|2750.45|2742.75|2749.82|2742.12|34
1651818970000|2022-05-06 06:36:10|2750.17|2742.47|2749.93|2742.23|2750.17|2742.47|2749.59|2741.89|33
1651818980000|2022-05-06 06:36:20|2749.89|2742.19|2749.96|2742.26|2749.97|2742.27|2749.53|2741.83|15
1651818990000|2022-05-06 06:36:30|2749.85|2742.15|2749.85|2742.15|2749.96|2742.26|2749.53|2741.83|15
1651819000000|2022-05-06 06:36:40|2749.91|2742.21|2750.94|2743.24|2751.03|2743.33|2749.9|2742.2|31
1651819010000|2022-05-06 06:36:50|2750.73|2743.03|2751|2743.3|2751.27|2743.57|2750.73|2743.03|23
1651819020000|2022-05-06 06:37:00|2751.22|2743.52|2752.31|2744.61|2752.31|2744.61|2751|2743.3|27
1651819030000|2022-05-06 06:37:10|2752.32|2744.62|2753.31|2745.61|2753.31|2745.61|2752.32|2744.62|27
1651819040000|2022-05-06 06:37:20|2753.33|2745.63|2754.09|2746.39|2754.09|2746.39|2753.13|2745.43|25
1651819050000|2022-05-06 06:37:30|2754.1|2746.4|2754.17|2746.47|2754.17|2746.47|2753.98|2746.28|27
1651819060000|2022-05-06 06:37:40|2754.06|2746.36|2753.12|2745.42|2754.17|2746.47|2753.12|2745.42|18
1651819070000|2022-05-06 06:37:50|2753.11|2745.41|2752.69|2744.99|2753.14|2745.44|2752.59|2744.89|13
1651819080000|2022-05-06 06:38:00|2752.7|2745|2752.74|2745.04|2752.76|2745.06|2752.7|2745|4
1651819090000|2022-05-06 06:38:10|2752.81|2745.11|2752.24|2744.54|2752.81|2745.11|2752.24|2744.54|7
1651819100000|2022-05-06 06:38:20|2752.18|2744.48|2752.68|2744.98|2752.72|2745.02|2752.18|2744.48|9
1651819110000|2022-05-06 06:38:30|2752.69|2744.99|2752.49|2744.79|2752.76|2745.06|2752.25|2744.55|25
1651819120000|2022-05-06 06:38:40|2752.4|2744.7|2752.7|2745|2752.77|2745.07|2752.34|2744.64|24
1651819130000|2022-05-06 06:38:50|2752.68|2744.98|2752.58|2744.88|2752.83|2745.13|2752.39|2744.69|18
1651819140000|2022-05-06 06:39:00|2752.68|2744.98|2752.62|2744.92|2752.83|2745.13|2752.54|2744.84|22
1651819150000|2022-05-06 06:39:10|2752.53|2744.83|2752.49|2744.79|2752.54|2744.84|2752.48|2744.78|4
1651819160000|2022-05-06 06:39:20|2752.45|2744.75|2752.97|2745.27|2753.24|2745.54|2752.45|2744.75|18
1651819170000|2022-05-06 06:39:30|2752.95|2745.25|2752.98|2745.28|2752.98|2745.28|2752.95|2745.25|2
1651819180000|2022-05-06 06:39:40|2752.95|2745.25|2752.19|2744.49|2753.13|2745.43|2752.19|2744.49|15
1651819200000|2022-05-06 06:40:00|2752.23|2744.53|2752.21|2744.51|2752.23|2744.53|2752.19|2744.49|5
1651819210000|2022-05-06 06:40:10|2752.23|2744.53|2752.19|2744.49|2752.25|2744.55|2752.19|2744.49|14
1651819220000|2022-05-06 06:40:20|2752.23|2744.53|2752.16|2744.46|2752.25|2744.55|2752.11|2744.41|13
1651819230000|2022-05-06 06:40:30|2752.13|2744.43|2752.22|2744.52|2752.24|2744.54|2752.11|2744.41|17
1651819240000|2022-05-06 06:40:40|2752.21|2744.51|2752.22|2744.52|2752.22|2744.52|2752.21|2744.51|2
1651819250000|2022-05-06 06:40:50|2752.19|2744.49|2752.22|2744.52|2752.25|2744.55|2752.18|2744.48|15
1651819260000|2022-05-06 06:41:00|2752.21|2744.51|2752.07|2744.37|2752.25|2744.55|2751.54|2743.84|27
1651819270000|2022-05-06 06:41:10|2752.08|2744.38|2751.93|2744.23|2752.11|2744.41|2751.65|2743.95|11
1651819280000|2022-05-06 06:41:20|2751.85|2744.15|2752.11|2744.41|2752.11|2744.41|2751.65|2743.95|8
1651819290000|2022-05-06 06:41:30|2751.77|2744.07|2752.26|2744.56|2752.32|2744.62|2751.77|2744.07|15
1651819300000|2022-05-06 06:41:40|2752.27|2744.57|2752.25|2744.55|2752.27|2744.57|2752.16|2744.46|21
1651819320000|2022-05-06 06:42:00|2752.27|2744.57|2751.87|2744.17|2752.28|2744.58|2751.87|2744.17|7
1651819330000|2022-05-06 06:42:10|2751.95|2744.25|2751.85|2744.15|2751.95|2744.25|2751.84|2744.14|8
1651819340000|2022-05-06 06:42:20|2751.95|2744.25|2750.13|2742.43|2751.95|2744.25|2750.13|2742.43|29
1651819350000|2022-05-06 06:42:30|2750.24|2742.54|2750.12|2742.42|2750.24|2742.54|2750.09|2742.39|12
1651819360000|2022-05-06 06:42:40|2750.13|2742.43|2749.38|2741.68|2750.15|2742.45|2749.38|2741.68|25
1651819370000|2022-05-06 06:42:50|2749.57|2741.87|2748.76|2741.06|2749.75|2742.05|2748.69|2740.99|30
1651819380000|2022-05-06 06:43:00|2748.86|2741.16|2749.71|2742.01|2749.73|2742.03|2748.56|2740.86|29
1651819390000|2022-05-06 06:43:10|2749.54|2741.84|2750.21|2742.51|2750.32|2742.62|2749.54|2741.84|24
1651819400000|2022-05-06 06:43:20|2750.06|2742.36|2750.5|2742.8|2750.5|2742.8|2750.05|2742.35|10
1651819410000|2022-05-06 06:43:30|2750.37|2742.67|2750.22|2742.52|2750.45|2742.75|2750.01|2742.31|18
1651819420000|2022-05-06 06:43:40|2750.21|2742.51|2750.09|2742.39|2750.21|2742.51|2750.09|2742.39|4
1651819430000|2022-05-06 06:43:50|2750.1|2742.4|2750.09|2742.39|2750.1|2742.4|2750.05|2742.35|4
1651819440000|2022-05-06 06:44:00|2750.1|2742.4|2750.7|2743|2750.72|2743.02|2749.99|2742.29|19
1651819450000|2022-05-06 06:44:10|2750.69|2742.99|2750.37|2742.67|2750.69|2742.99|2750.33|2742.63|11
1651819460000|2022-05-06 06:44:20|2750.38|2742.68|2750.37|2742.67|2750.38|2742.68|2750.32|2742.62|17
1651819470000|2022-05-06 06:44:30|2750.34|2742.64|2750.19|2742.49|2750.36|2742.66|2750.19|2742.49|15
1651819480000|2022-05-06 06:44:40|2750.26|2742.56|2750.28|2742.58|2750.36|2742.66|2750.19|2742.49|16
1651819490000|2022-05-06 06:44:50|2750.35|2742.65|2750.48|2742.78|2750.49|2742.79|2750.25|2742.55|17
1651819500000|2022-05-06 06:45:00|2750.44|2742.74|2750.5|2742.8|2750.59|2742.89|2750.44|2742.74|11
1651819510000|2022-05-06 06:45:10|2750.54|2742.84|2750.39|2742.69|2750.61|2742.91|2750.39|2742.69|26
1651819520000|2022-05-06 06:45:20|2750.48|2742.78|2750.53|2742.83|2750.55|2742.85|2750.39|2742.69|16
1651819530000|2022-05-06 06:45:30|2750.45|2742.75|2750.58|2742.88|2750.58|2742.88|2750.37|2742.67|27
1651819540000|2022-05-06 06:45:40|2750.59|2742.89|2750.78|2743.08|2750.92|2743.22|2750.5|2742.8|16
1651819550000|2022-05-06 06:45:50|2750.9|2743.2|2750.93|2743.23|2751.01|2743.31|2750.83|2743.13|21
1651819560000|2022-05-06 06:46:00|2750.94|2743.24|2750.64|2742.94|2750.94|2743.24|2750.64|2742.94|11
1651819570000|2022-05-06 06:46:10|2750.65|2742.95|2750.88|2743.18|2750.89|2743.19|2750.65|2742.95|8
1651819580000|2022-05-06 06:46:20|2750.89|2743.19|2750.94|2743.24|2751|2743.3|2750.89|2743.19|8
1651819590000|2022-05-06 06:46:30|2750.97|2743.27|2750.92|2743.22|2751|2743.3|2750.91|2743.21|7
1651819600000|2022-05-06 06:46:40|2750.9|2743.2|2750.82|2743.12|2750.91|2743.21|2750.75|2743.05|10
1651819610000|2022-05-06 06:46:50|2750.83|2743.13|2751.54|2743.84|2751.54|2743.84|2750.83|2743.13|16
1651819620000|2022-05-06 06:47:00|2751.44|2743.74|2751.56|2743.86|2751.64|2743.94|2751.39|2743.69|26
1651819630000|2022-05-06 06:47:10|2751.55|2743.85|2751.3|2743.6|2751.58|2743.88|2751.2|2743.5|24
1651819640000|2022-05-06 06:47:20|2751.08|2743.38|2751.31|2743.61|2751.34|2743.64|2751.08|2743.38|17
1651819650000|2022-05-06 06:47:30|2751.34|2743.64|2751.36|2743.66|2751.48|2743.78|2751.34|2743.64|11
1651819660000|2022-05-06 06:47:40|2751.37|2743.67|2751.26|2743.56|2751.37|2743.67|2751.21|2743.51|15
1651819670000|2022-05-06 06:47:50|2751.27|2743.57|2751.19|2743.49|2751.29|2743.59|2751.14|2743.44|14
1651819680000|2022-05-06 06:48:00|2751.18|2743.48|2751.24|2743.54|2751.25|2743.55|2751.18|2743.48|6
1651819690000|2022-05-06 06:48:10|2751.25|2743.55|2751.28|2743.58|2751.28|2743.58|2751.25|2743.55|6
1651819700000|2022-05-06 06:48:20|2751.27|2743.57|2751.33|2743.63|2751.34|2743.64|2751.27|2743.57|13
1651819710000|2022-05-06 06:48:30|2751.34|2743.64|2751.32|2743.62|2751.34|2743.64|2751.32|2743.62|3
1651819720000|2022-05-06 06:48:40|2751.08|2743.38|2751.33|2743.63|2751.33|2743.63|2750.78|2743.08|12
1651819730000|2022-05-06 06:48:50|2751.39|2743.69|2751.58|2743.88|2751.58|2743.88|2751.39|2743.69|5
1651819740000|2022-05-06 06:49:00|2751.53|2743.83|2751.25|2743.55|2751.53|2743.83|2751.21|2743.51|10
1651819750000|2022-05-06 06:49:10|2751.27|2743.57|2751.31|2743.61|2751.31|2743.61|2751.24|2743.54|9
1651819760000|2022-05-06 06:49:20|2751.32|2743.62|2751.28|2743.58|2751.34|2743.64|2751.28|2743.58|5
1651819770000|2022-05-06 06:49:30|2751.21|2743.51|2751.15|2743.45|2751.28|2743.58|2751.14|2743.44|7
1651819780000|2022-05-06 06:49:40|2751.16|2743.46|2750.33|2742.63|2751.19|2743.49|2750.33|2742.63|30
1651819790000|2022-05-06 06:49:50|2750.3|2742.6|2749.26|2741.56|2750.41|2742.71|2749.03|2741.33|27
1651819800000|2022-05-06 06:50:00|2749.08|2741.38|2749.98|2742.28|2749.98|2742.28|2749.08|2741.38|28
1651819810000|2022-05-06 06:50:10|2750|2742.3|2749.8|2742.1|2750.16|2742.46|2749.79|2742.09|22
1651819820000|2022-05-06 06:50:20|2749.65|2741.95|2749.9|2742.2|2749.9|2742.2|2749.65|2741.95|5
1651819830000|2022-05-06 06:50:30|2749.84|2742.14|2749.9|2742.2|2749.91|2742.21|2749.58|2741.88|14
1651819840000|2022-05-06 06:50:40|2749.84|2742.14|2749.9|2742.2|2749.91|2742.21|2749.68|2741.98|4
1651819850000|2022-05-06 06:50:50|2749.61|2741.91|2748.81|2741.11|2749.61|2741.91|2748.81|2741.11|20
1651819860000|2022-05-06 06:51:00|2748.85|2741.15|2748.87|2741.17|2749.45|2741.75|2748.59|2740.89|25
1651819870000|2022-05-06 06:51:10|2748.88|2741.18|2748.67|2740.97|2749.62|2741.92|2748.65|2740.95|18
1651819880000|2022-05-06 06:51:20|2748.53|2740.83|2748.35|2740.65|2748.53|2740.83|2748.06|2740.36|17
1651819890000|2022-05-06 06:51:30|2748.34|2740.64|2748.55|2740.85|2748.64|2740.94|2748.23|2740.53|28
1651819900000|2022-05-06 06:51:40|2748.6|2740.9|2748.58|2740.88|2748.64|2740.94|2748.33|2740.63|20
1651819910000|2022-05-06 06:51:50|2748.55|2740.85|2748.68|2740.98|2748.68|2740.98|2748.55|2740.85|11
1651819920000|2022-05-06 06:52:00|2748.61|2740.91|2748.64|2740.94|2748.64|2740.94|2748.59|2740.89|8
1651819930000|2022-05-06 06:52:10|2748.63|2740.93|2748.27|2740.57|2748.64|2740.94|2748.25|2740.55|19
1651819940000|2022-05-06 06:52:20|2748.24|2740.54|2748.48|2740.78|2748.48|2740.78|2748.24|2740.54|20
1651819950000|2022-05-06 06:52:30|2748.49|2740.79|2748.52|2740.82|2748.52|2740.82|2748.42|2740.72|14
1651819960000|2022-05-06 06:52:40|2748.46|2740.76|2748.49|2740.79|2748.5|2740.8|2748.46|2740.76|5
1651819970000|2022-05-06 06:52:50|2748.32|2740.62|2748.47|2740.77|2748.71|2741.01|2748.17|2740.47|24
1651819980000|2022-05-06 06:53:00|2748.52|2740.82|2748.54|2740.84|2748.75|2741.05|2748.32|2740.62|27
1651819990000|2022-05-06 06:53:10|2748.62|2740.92|2748.57|2740.87|2748.86|2741.16|2748.35|2740.65|17
1651820000000|2022-05-06 06:53:20|2748.56|2740.86|2748.36|2740.66|2748.63|2740.93|2748.34|2740.64|14
1651820010000|2022-05-06 06:53:30|2748.35|2740.65|2748.34|2740.64|2748.63|2740.93|2748.33|2740.63|16
1651820020000|2022-05-06 06:53:40|2748.52|2740.82|2748.36|2740.66|2748.63|2740.93|2748.36|2740.66|23
1651820030000|2022-05-06 06:53:50|2748.59|2740.89|2748.47|2740.77|2748.74|2741.04|2748.24|2740.54|19
1651820040000|2022-05-06 06:54:00|2748.52|2740.82|2748.33|2740.63|2748.67|2740.97|2748.3|2740.6|26
1651820050000|2022-05-06 06:54:10|2748.47|2740.77|2748.44|2740.74|2748.99|2741.29|2748.3|2740.6|21
1651820060000|2022-05-06 06:54:20|2748.31|2740.61|2747.67|2739.97|2748.71|2741.01|2747.28|2739.58|22
1651820070000|2022-05-06 06:54:30|2747.89|2740.19|2747.92|2740.22|2748.18|2740.48|2747.61|2739.91|11
1651820080000|2022-05-06 06:54:40|2747.96|2740.26|2747.97|2740.27|2748.27|2740.57|2747.28|2739.58|24
1651820090000|2022-05-06 06:54:50|2747.61|2739.91|2747.07|2739.37|2747.97|2740.27|2746.8|2739.1|27
1651820100000|2022-05-06 06:55:00|2747.09|2739.39|2747.87|2740.17|2747.87|2740.17|2746.77|2739.07|34
1651820110000|2022-05-06 06:55:10|2747.56|2739.86|2748.03|2740.33|2748.13|2740.43|2747.36|2739.66|34
1651820120000|2022-05-06 06:55:20|2747.58|2739.88|2748.14|2740.44|2748.14|2740.44|2747.58|2739.88|24
1651820130000|2022-05-06 06:55:30|2748.04|2740.34|2747.98|2740.28|2748.14|2740.44|2747.61|2739.91|25
1651820140000|2022-05-06 06:55:40|2748|2740.3|2748.16|2740.46|2748.28|2740.58|2747.85|2740.15|22
1651820150000|2022-05-06 06:55:50|2748.12|2740.42|2748.08|2740.38|2748.19|2740.49|2747.79|2740.09|19
1651820160000|2022-05-06 06:56:00|2747.92|2740.22|2748.66|2740.96|2748.71|2741.01|2747.92|2740.22|20
1651820170000|2022-05-06 06:56:10|2748.51|2740.81|2748.14|2740.44|2748.51|2740.81|2747.94|2740.24|27
1651820180000|2022-05-06 06:56:20|2748.23|2740.53|2748.27|2740.57|2748.34|2740.64|2747.95|2740.25|16
1651820190000|2022-05-06 06:56:30|2748.17|2740.47|2747.89|2740.19|2748.34|2740.64|2747.58|2739.88|18
1651820200000|2022-05-06 06:56:40|2747.87|2740.17|2747.8|2740.1|2748.07|2740.37|2747.77|2740.07|30
1651820210000|2022-05-06 06:56:50|2747.67|2739.97|2747.8|2740.1|2747.89|2740.19|2747.63|2739.93|17
1651820220000|2022-05-06 06:57:00|2747.88|2740.18|2747.8|2740.1|2747.89|2740.19|2747.71|2740.01|13
1651820230000|2022-05-06 06:57:10|2747.77|2740.07|2747.52|2739.82|2747.77|2740.07|2747.3|2739.6|14
1651820240000|2022-05-06 06:57:20|2747.38|2739.68|2747.13|2739.43|2747.75|2740.05|2746.83|2739.13|24
1651820250000|2022-05-06 06:57:30|2747.14|2739.44|2747.35|2739.65|2747.47|2739.77|2746.83|2739.13|25
1651820260000|2022-05-06 06:57:40|2747.47|2739.77|2747.16|2739.46|2747.77|2740.07|2746.81|2739.11|27
1651820270000|2022-05-06 06:57:50|2746.94|2739.24|2747.51|2739.81|2747.67|2739.97|2746.94|2739.24|25
1651820280000|2022-05-06 06:58:00|2747.19|2739.49|2747.64|2739.94|2747.95|2740.25|2747.19|2739.49|29
1651820290000|2022-05-06 06:58:10|2747.72|2740.02|2747.25|2739.55|2748.09|2740.39|2747.25|2739.55|27
1651820300000|2022-05-06 06:58:20|2747.56|2739.86|2747.19|2739.49|2747.93|2740.23|2746.8|2739.1|19
1651820310000|2022-05-06 06:58:30|2747.2|2739.5|2747.17|2739.47|2747.93|2740.23|2746.97|2739.27|23
1651820320000|2022-05-06 06:58:40|2747.08|2739.38|2747.1|2739.4|2747.93|2740.23|2746.6|2738.9|25
1651820330000|2022-05-06 06:58:50|2747.11|2739.41|2747.33|2739.63|2747.68|2739.98|2746.98|2739.28|12
1651820340000|2022-05-06 06:59:00|2747.19|2739.49|2747.19|2739.49|2747.19|2739.49|2746.48|2738.78|5
1651820350000|2022-05-06 06:59:10|2747.25|2739.55|2747.09|2739.39|2747.37|2739.67|2746.66|2738.96|18
1651820360000|2022-05-06 06:59:20|2747|2739.3|2747.42|2739.72|2747.42|2739.72|2746.67|2738.97|17
1651820370000|2022-05-06 06:59:30|2747.38|2739.68|2747.32|2739.62|2747.93|2740.23|2746.73|2739.03|12
1651820380000|2022-05-06 06:59:40|2747.35|2739.65|2746.67|2738.97|2747.86|2740.16|2746.16|2738.46|24
1651820390000|2022-05-06 06:59:50|2746.85|2739.15|2746.86|2739.16|2747.15|2739.45|2746.44|2738.74|17
1651820400000|2022-05-06 07:00:00|2746.87|2739.17|2747.03|2739.33|2747.86|2740.16|2746.62|2738.92|31
1651820410000|2022-05-06 07:00:10|2746.68|2738.98|2746.37|2738.67|2747.86|2740.16|2746.37|2738.67|20
1651820420000|2022-05-06 07:00:20|2746.19|2738.49|2746.4|2738.7|2747|2739.3|2745.93|2738.23|29
1651820430000|2022-05-06 07:00:30|2746.62|2738.92|2746.55|2738.85|2746.78|2739.08|2746.36|2738.66|13
1651820440000|2022-05-06 07:00:40|2746.52|2738.82|2746.63|2738.93|2746.98|2739.28|2746.52|2738.82|18
1651820450000|2022-05-06 07:00:50|2746.84|2739.14|2746.63|2738.93|2746.98|2739.28|2746.62|2738.92|11
1651820460000|2022-05-06 07:01:00|2746.77|2739.07|2746.38|2738.68|2746.84|2739.14|2745.98|2738.28|15
1651820470000|2022-05-06 07:01:10|2746.29|2738.59|2745.06|2737.36|2746.29|2738.59|2744.78|2737.08|24
1651820480000|2022-05-06 07:01:20|2745.32|2737.62|2744.78|2737.08|2745.4|2737.7|2743.92|2736.22|27
1651820490000|2022-05-06 07:01:30|2744.44|2736.74|2745.53|2737.83|2745.53|2737.83|2744.1|2736.4|36
1651820500000|2022-05-06 07:01:40|2745.43|2737.73|2744.87|2737.17|2745.73|2738.03|2744.78|2737.08|25
1651820510000|2022-05-06 07:01:50|2745.39|2737.69|2745.18|2737.48|2745.39|2737.69|2744.63|2736.93|25
1651820520000|2022-05-06 07:02:00|2745.03|2737.33|2743.58|2735.88|2745.64|2737.94|2743.23|2735.53|31
1651820530000|2022-05-06 07:02:10|2743.08|2735.38|2742.24|2734.54|2743.4|2735.7|2742.01|2734.31|30
1651820540000|2022-05-06 07:02:20|2743.31|2735.61|2743.32|2735.62|2743.32|2735.62|2741.82|2734.12|30
1651820550000|2022-05-06 07:02:30|2743.1|2735.4|2743.88|2736.18|2744.6|2736.9|2742.97|2735.27|24
1651820560000|2022-05-06 07:02:40|2743.9|2736.2|2743.83|2736.13|2744.01|2736.31|2743.28|2735.58|27
1651820570000|2022-05-06 07:02:50|2743.6|2735.9|2744.19|2736.49|2744.26|2736.56|2743.59|2735.89|28
1651820580000|2022-05-06 07:03:00|2744.32|2736.62|2745.09|2737.39|2745.09|2737.39|2744.28|2736.58|11
1651820590000|2022-05-06 07:03:10|2745.11|2737.41|2745.15|2737.45|2745.16|2737.46|2744.96|2737.26|13
1651820600000|2022-05-06 07:03:20|2745.16|2737.46|2744.62|2736.92|2745.17|2737.47|2744.62|2736.92|12
1651820610000|2022-05-06 07:03:30|2744.64|2736.94|2745.2|2737.5|2745.25|2737.55|2744.48|2736.78|23
1651820620000|2022-05-06 07:03:40|2745.21|2737.51|2745.02|2737.32|2745.29|2737.59|2745.02|2737.32|10
1651820630000|2022-05-06 07:03:50|2744.85|2737.15|2744.75|2737.05|2744.9|2737.2|2744.5|2736.8|16
1651820640000|2022-05-06 07:04:00|2744.57|2736.87|2745.31|2737.61|2745.32|2737.62|2744.38|2736.68|24
1651820650000|2022-05-06 07:04:10|2745.39|2737.69|2745.26|2737.56|2745.4|2737.7|2744.89|2737.19|27
1651820660000|2022-05-06 07:04:20|2744.89|2737.19|2745.34|2737.64|2745.52|2737.82|2744.89|2737.19|26
1651820670000|2022-05-06 07:04:30|2745.36|2737.66|2745.91|2738.21|2746.24|2738.54|2745.05|2737.35|29
1651820680000|2022-05-06 07:04:40|2745.87|2738.17|2745.91|2738.21|2746|2738.3|2745.87|2738.17|15
1651820690000|2022-05-06 07:04:50|2746|2738.3|2745.87|2738.17|2746|2738.3|2745.82|2738.12|17
1651820700000|2022-05-06 07:05:00|2745.91|2738.21|2746.68|2738.98|2746.68|2738.98|2745.6|2737.9|34
1651820710000|2022-05-06 07:05:10|2746.26|2738.56|2746.04|2738.34|2746.57|2738.87|2745.91|2738.21|25
1651820720000|2022-05-06 07:05:20|2745.92|2738.22|2745.92|2738.22|2745.92|2738.22|2745.54|2737.84|3
1651820730000|2022-05-06 07:05:30|2745.79|2738.09|2745.2|2737.5|2745.92|2738.22|2745.2|2737.5|14
1651820740000|2022-05-06 07:05:40|2745.1|2737.4|2744.86|2737.16|2745.1|2737.4|2744.86|2737.16|3
1651820750000|2022-05-06 07:05:50|2744.92|2737.22|2744.81|2737.11|2744.98|2737.28|2744.53|2736.83|29
1651820760000|2022-05-06 07:06:00|2744.83|2737.13|2745.11|2737.41|2745.14|2737.44|2744.83|2737.13|18
1651820770000|2022-05-06 07:06:10|2745.26|2737.56|2744.5|2736.8|2745.44|2737.74|2744.12|2736.42|24
1651820780000|2022-05-06 07:06:20|2744.36|2736.66|2743.27|2735.57|2744.36|2736.66|2743.15|2735.45|35
1651820790000|2022-05-06 07:06:30|2743.28|2735.58|2743.26|2735.56|2743.6|2735.9|2743.23|2735.53|30
1651820800000|2022-05-06 07:06:40|2743.31|2735.61|2743.28|2735.58|2743.36|2735.66|2743.12|2735.42|26
1651820810000|2022-05-06 07:06:50|2743.31|2735.61|2744.45|2736.75|2744.47|2736.77|2743.25|2735.55|26
1651820820000|2022-05-06 07:07:00|2744.42|2736.72|2744.66|2736.96|2744.78|2737.08|2744.09|2736.39|30
1651820830000|2022-05-06 07:07:10|2744.7|2737|2745.57|2737.87|2745.64|2737.94|2744.7|2737|29
1651820840000|2022-05-06 07:07:20|2745.54|2737.84|2745.22|2737.52|2745.58|2737.88|2744.71|2737.01|26
1651820850000|2022-05-06 07:07:30|2745.15|2737.45|2745.76|2738.06|2745.79|2738.09|2745.02|2737.32|30
1651820860000|2022-05-06 07:07:40|2745.7|2738|2746.01|2738.31|2746.01|2738.31|2745.7|2738|30
1651820870000|2022-05-06 07:07:50|2746|2738.3|2745.76|2738.06|2746|2738.3|2745.49|2737.79|21
1651820880000|2022-05-06 07:08:00|2745.92|2738.22|2745.75|2738.05|2745.99|2738.29|2745.64|2737.94|29
1651820890000|2022-05-06 07:08:10|2745.91|2738.21|2746.96|2739.26|2746.96|2739.26|2745.82|2738.12|33
1651820900000|2022-05-06 07:08:20|2746.95|2739.25|2746.47|2738.77|2747.03|2739.33|2746.41|2738.71|24
1651820910000|2022-05-06 07:08:30|2746.48|2738.78|2745.78|2738.08|2746.67|2738.97|2745.78|2738.08|19
1651820920000|2022-05-06 07:08:40|2745.86|2738.16|2746.06|2738.36|2746.26|2738.56|2745.85|2738.15|13
1651820930000|2022-05-06 07:08:50|2745.95|2738.25|2745.73|2738.03|2745.95|2738.25|2745.44|2737.74|25
1651820940000|2022-05-06 07:09:00|2745.68|2737.98|2745.87|2738.17|2746.02|2738.32|2745.68|2737.98|21
1651820950000|2022-05-06 07:09:10|2745.89|2738.19|2745.87|2738.17|2745.98|2738.28|2745.83|2738.13|12
1651820960000|2022-05-06 07:09:20|2745.88|2738.18|2745.98|2738.28|2745.99|2738.29|2745.82|2738.12|11
1651820970000|2022-05-06 07:09:30|2745.88|2738.18|2745.98|2738.28|2746.12|2738.42|2745.75|2738.05|27
1651820980000|2022-05-06 07:09:40|2745.94|2738.24|2745.78|2738.08|2745.98|2738.28|2745.64|2737.94|17
1651820990000|2022-05-06 07:09:50|2745.71|2738.01|2745.63|2737.93|2745.78|2738.08|2745.39|2737.69|7
1651821000000|2022-05-06 07:10:00|2745.56|2737.86|2745.98|2738.28|2745.98|2738.28|2745.56|2737.86|8
1651821010000|2022-05-06 07:10:10|2745.36|2737.66|2744.58|2736.88|2745.98|2738.28|2744.16|2736.46|14
1651821020000|2022-05-06 07:10:20|2743.73|2736.03|2744.73|2737.03|2745.3|2737.6|2743.73|2736.03|29
1651821030000|2022-05-06 07:10:30|2744.83|2737.13|2744.77|2737.07|2744.89|2737.19|2744.3|2736.6|18
1651821040000|2022-05-06 07:10:40|2744.89|2737.19|2744.86|2737.16|2745.07|2737.37|2744.6|2736.9|13
1651821050000|2022-05-06 07:10:50|2744.67|2736.97|2744.57|2736.87|2744.87|2737.17|2744.42|2736.72|23
1651821060000|2022-05-06 07:11:00|2744.65|2736.95|2744.8|2737.1|2744.87|2737.17|2744.41|2736.71|32
1651821070000|2022-05-06 07:11:10|2744.87|2737.17|2745.17|2737.47|2745.22|2737.52|2744.67|2736.97|23
1651821080000|2022-05-06 07:11:20|2745.51|2737.81|2744.98|2737.28|2745.69|2737.99|2744.87|2737.17|26
1651821090000|2022-05-06 07:11:30|2745|2737.3|2746|2738.3|2746.11|2738.41|2744.94|2737.24|31
1651821100000|2022-05-06 07:11:40|2745.74|2738.04|2745.4|2737.7|2745.8|2738.1|2744.76|2737.06|27
1651821110000|2022-05-06 07:11:50|2745.22|2737.52|2745.38|2737.68|2745.64|2737.94|2744.84|2737.14|11
1651821120000|2022-05-06 07:12:00|2745.39|2737.69|2745.35|2737.65|2745.64|2737.94|2745.24|2737.54|16
1651821130000|2022-05-06 07:12:10|2745.48|2737.78|2745.52|2737.82|2745.58|2737.88|2745.43|2737.73|22
1651821140000|2022-05-06 07:12:20|2745.58|2737.88|2745.9|2738.2|2745.99|2738.29|2745.56|2737.86|16
1651821150000|2022-05-06 07:12:30|2745.89|2738.19|2745.69|2737.99|2745.92|2738.22|2745.65|2737.95|18
1651821160000|2022-05-06 07:12:40|2745.78|2738.08|2745.92|2738.22|2746.29|2738.59|2745.68|2737.98|23
1651821170000|2022-05-06 07:12:50|2745.96|2738.26|2746.24|2738.54|2746.24|2738.54|2745.83|2738.13|14
1651821180000|2022-05-06 07:13:00|2746.22|2738.52|2746.72|2739.02|2746.72|2739.02|2746.06|2738.36|27
1651821190000|2022-05-06 07:13:10|2746.68|2738.98|2746.71|2739.01|2746.77|2739.07|2746.52|2738.82|11
1651821200000|2022-05-06 07:13:20|2746.54|2738.84|2746.58|2738.88|2747.03|2739.33|2746.24|2738.54|24
1651821210000|2022-05-06 07:13:30|2746.82|2739.12|2746.02|2738.32|2747.09|2739.39|2746.02|2738.32|25
1651821220000|2022-05-06 07:13:40|2747.09|2739.39|2746.76|2739.06|2747.09|2739.39|2746.56|2738.86|14
1651821230000|2022-05-06 07:13:50|2746.75|2739.05|2746.73|2739.03|2746.99|2739.29|2746.61|2738.91|24
1651821240000|2022-05-06 07:14:00|2746.92|2739.22|2746.02|2738.32|2747.08|2739.38|2746.02|2738.32|12
1651821250000|2022-05-06 07:14:10|2746.24|2738.54|2746.17|2738.47|2746.24|2738.54|2746.09|2738.39|11
1651821260000|2022-05-06 07:14:20|2746.19|2738.49|2746.18|2738.48|2746.24|2738.54|2746.15|2738.45|16
1651821270000|2022-05-06 07:14:30|2746.16|2738.46|2746.08|2738.38|2746.24|2738.54|2746.08|2738.38|21
1651821280000|2022-05-06 07:14:40|2746.1|2738.4|2746.84|2739.14|2746.84|2739.14|2745.95|2738.25|29
1651821290000|2022-05-06 07:14:50|2746.91|2739.21|2746.62|2738.92|2746.91|2739.21|2746.47|2738.77|26
1651821300000|2022-05-06 07:15:00|2746.89|2739.19|2746.64|2738.94|2747.38|2739.68|2746.38|2738.68|26
1651821310000|2022-05-06 07:15:10|2746.34|2738.64|2746.46|2738.76|2747.04|2739.34|2745.98|2738.28|23
1651821320000|2022-05-06 07:15:20|2746.12|2738.42|2746.38|2738.68|2746.38|2738.68|2745.98|2738.28|15
1651821330000|2022-05-06 07:15:30|2746.35|2738.65|2746.29|2738.59|2746.4|2738.7|2746.29|2738.59|27
1651821340000|2022-05-06 07:15:40|2746.32|2738.62|2746.32|2738.62|2746.37|2738.67|2746.16|2738.46|25
1651821350000|2022-05-06 07:15:50|2746.55|2738.85|2746.57|2738.87|2746.84|2739.14|2746.36|2738.66|30
1651821360000|2022-05-06 07:16:00|2746.86|2739.16|2747.84|2740.14|2748.16|2740.46|2746.6|2738.9|31
1651821370000|2022-05-06 07:16:10|2748.27|2740.57|2748.29|2740.59|2748.44|2740.74|2747.79|2740.09|32
1651821380000|2022-05-06 07:16:20|2748.16|2740.46|2748.11|2740.41|2748.45|2740.75|2747.65|2739.95|28
1651821390000|2022-05-06 07:16:30|2748.41|2740.71|2748.92|2741.22|2748.96|2741.26|2748.07|2740.37|32
1651821400000|2022-05-06 07:16:40|2748.62|2740.92|2748.84|2741.14|2749.15|2741.45|2748.62|2740.92|26
1651821410000|2022-05-06 07:16:50|2748.95|2741.25|2748.9|2741.2|2749.27|2741.57|2748.9|2741.2|24
1651821420000|2022-05-06 07:17:00|2748.98|2741.28|2749.17|2741.47|2749.18|2741.48|2748.73|2741.03|25
1651821430000|2022-05-06 07:17:10|2749.13|2741.43|2749|2741.3|2749.23|2741.53|2748.61|2740.91|27
1651821440000|2022-05-06 07:17:20|2749.01|2741.31|2749.05|2741.35|2749.23|2741.53|2748.57|2740.87|21
1651821450000|2022-05-06 07:17:30|2748.87|2741.17|2748.38|2740.68|2748.97|2741.27|2748.27|2740.57|27
1651821460000|2022-05-06 07:17:40|2748.62|2740.92|2748.4|2740.7|2748.81|2741.11|2748.26|2740.56|22
1651821470000|2022-05-06 07:17:50|2748.76|2741.06|2748.63|2740.93|2748.76|2741.06|2748.14|2740.44|23
1651821480000|2022-05-06 07:18:00|2748.54|2740.84|2748.16|2740.46|2748.54|2740.84|2748.16|2740.46|22
1651821490000|2022-05-06 07:18:10|2748.47|2740.77|2747.48|2739.78|2748.51|2740.81|2747.48|2739.78|27
1651821500000|2022-05-06 07:18:20|2747.74|2740.04|2747.66|2739.96|2747.92|2740.22|2747.51|2739.81|15
1651821510000|2022-05-06 07:18:30|2747.59|2739.89|2747.72|2740.02|2747.73|2740.03|2747.59|2739.89|3
1651821520000|2022-05-06 07:18:40|2747.63|2739.93|2747.53|2739.83|2747.72|2740.02|2747.53|2739.83|7
1651821530000|2022-05-06 07:18:50|2747.41|2739.71|2747.42|2739.72|2747.53|2739.83|2747.41|2739.71|6
1651821540000|2022-05-06 07:19:00|2747.53|2739.83|2747.99|2740.29|2748|2740.3|2747.43|2739.73|14
1651821550000|2022-05-06 07:19:10|2748.11|2740.41|2748.45|2740.75|2748.54|2740.84|2747.96|2740.26|25
1651821560000|2022-05-06 07:19:20|2748.47|2740.77|2748.76|2741.06|2748.76|2741.06|2748.42|2740.72|23
1651821570000|2022-05-06 07:19:30|2748.77|2741.07|2748.44|2740.74|2748.81|2741.11|2748.38|2740.68|14
1651821580000|2022-05-06 07:19:40|2748.43|2740.73|2748.92|2741.22|2748.93|2741.23|2748.43|2740.73|17
1651821590000|2022-05-06 07:19:50|2748.85|2741.15|2749.27|2741.57|2749.27|2741.57|2748.85|2741.15|2
1651821600000|2022-05-06 07:20:00|2749.17|2741.47|2748.95|2741.25|2749.28|2741.58|2748.95|2741.25|16
1651821610000|2022-05-06 07:20:10|2749.43|2741.73|2749.32|2741.62|2749.57|2741.87|2749.27|2741.57|11
1651821620000|2022-05-06 07:20:20|2749.51|2741.81|2749.53|2741.83|2749.85|2742.15|2749.39|2741.69|11
1651821630000|2022-05-06 07:20:30|2749.67|2741.97|2748.98|2741.28|2749.87|2742.17|2748.75|2741.05|32
1651821640000|2022-05-06 07:20:40|2749|2741.3|2749.21|2741.51|2749.21|2741.51|2748.92|2741.22|23
1651821650000|2022-05-06 07:20:50|2749.01|2741.31|2749.2|2741.5|2749.64|2741.94|2748.75|2741.05|28
1651821660000|2022-05-06 07:21:00|2749.03|2741.33|2748.51|2740.81|2749.2|2741.5|2747.47|2739.77|33
1651821670000|2022-05-06 07:21:10|2748.49|2740.79|2748.43|2740.73|2748.63|2740.93|2748.26|2740.56|18
1651821680000|2022-05-06 07:21:20|2748.59|2740.89|2748.61|2740.91|2748.71|2741.01|2748.4|2740.7|19
1651821690000|2022-05-06 07:21:30|2748.57|2740.87|2748.51|2740.81|2748.63|2740.93|2748.4|2740.7|23
1651821700000|2022-05-06 07:21:40|2748.5|2740.8|2748.07|2740.37|2748.53|2740.83|2748.04|2740.34|24
1651821710000|2022-05-06 07:21:50|2748.25|2740.55|2748.51|2740.81|2748.53|2740.83|2748|2740.3|19
1651821720000|2022-05-06 07:22:00|2748.25|2740.55|2747.9|2740.2|2748.51|2740.81|2747.72|2740.02|21
1651821730000|2022-05-06 07:22:10|2747.85|2740.15|2746.86|2739.16|2748.49|2740.79|2746.77|2739.07|9
1651821740000|2022-05-06 07:22:20|2746.84|2739.14|2747.12|2739.42|2747.64|2739.94|2746.77|2739.07|25
1651821750000|2022-05-06 07:22:30|2747.1|2739.4|2746.76|2739.06|2747.12|2739.42|2746.28|2738.58|16
1651821760000|2022-05-06 07:22:40|2746.44|2738.74|2746.28|2738.58|2746.97|2739.27|2746.28|2738.58|20
1651821770000|2022-05-06 07:22:50|2746.44|2738.74|2746.71|2739.01|2747.86|2740.16|2746.18|2738.48|20
1651821780000|2022-05-06 07:23:00|2746.54|2738.84|2746.25|2738.55|2746.83|2739.13|2745.89|2738.19|12
1651821790000|2022-05-06 07:23:10|2746.39|2738.69|2746.75|2739.05|2746.75|2739.05|2746.25|2738.55|12
1651821800000|2022-05-06 07:23:20|2746.54|2738.84|2745.55|2737.85|2746.72|2739.02|2745.55|2737.85|11
1651821820000|2022-05-06 07:23:40|2745.57|2737.87|2746.08|2738.38|2746.08|2738.38|2745.57|2737.87|8
1651821830000|2022-05-06 07:23:50|2745.93|2738.23|2745.78|2738.08|2746.07|2738.37|2745.68|2737.98|6
1651821840000|2022-05-06 07:24:00|2745.88|2738.18|2745.96|2738.26|2746.64|2738.94|2745.23|2737.53|27
1651821850000|2022-05-06 07:24:10|2745.8|2738.1|2745.89|2738.19|2746.23|2738.53|2745.8|2738.1|25
1651821860000|2022-05-06 07:24:20|2746.01|2738.31|2746.01|2738.31|2746.2|2738.5|2745.83|2738.13|17
1651821870000|2022-05-06 07:24:30|2745.88|2738.18|2746.16|2738.46|2746.56|2738.86|2745.88|2738.18|26
1651821880000|2022-05-06 07:24:40|2746.15|2738.45|2745.58|2737.88|2746.31|2738.61|2745.58|2737.88|17
1651821890000|2022-05-06 07:24:50|2745.53|2737.83|2745.54|2737.84|2745.66|2737.96|2745.51|2737.81|19
1651821900000|2022-05-06 07:25:00|2745.25|2737.55|2744.84|2737.14|2745.66|2737.96|2744.28|2736.58|28
1651821910000|2022-05-06 07:25:10|2744.94|2737.24|2744.91|2737.21|2745.27|2737.57|2744.83|2737.13|25
1651821920000|2022-05-06 07:25:20|2744.83|2737.13|2744.86|2737.16|2745.06|2737.36|2744.71|2737.01|23
1651821930000|2022-05-06 07:25:30|2744.75|2737.05|2745.2|2737.5|2745.38|2737.68|2744.75|2737.05|23
1651821940000|2022-05-06 07:25:40|2745.17|2737.47|2746.05|2738.35|2746.1|2738.4|2745.17|2737.47|26
1651821950000|2022-05-06 07:25:50|2746.31|2738.61|2746.22|2738.52|2746.35|2738.65|2746.22|2738.52|8
1651821960000|2022-05-06 07:26:00|2746.26|2738.56|2746.51|2738.81|2746.51|2738.81|2746.26|2738.56|16
1651821970000|2022-05-06 07:26:10|2746.55|2738.85|2747.17|2739.47|2747.17|2739.47|2746.55|2738.85|18
1651821980000|2022-05-06 07:26:20|2747.26|2739.56|2747.27|2739.57|2747.98|2740.28|2747.23|2739.53|21
1651821990000|2022-05-06 07:26:30|2748|2740.3|2747.25|2739.55|2748.28|2740.58|2746.73|2739.03|31
1651822000000|2022-05-06 07:26:40|2746.91|2739.21|2747.1|2739.4|2747.61|2739.91|2746.78|2739.08|29
1651822010000|2022-05-06 07:26:50|2747.36|2739.66|2747.09|2739.39|2747.77|2740.07|2747.09|2739.39|23
1651822020000|2022-05-06 07:27:00|2747.18|2739.48|2747.36|2739.66|2747.43|2739.73|2746.73|2739.03|24
1651822030000|2022-05-06 07:27:10|2747.2|2739.5|2745.78|2738.08|2747.2|2739.5|2745.74|2738.04|23
1651822040000|2022-05-06 07:27:20|2746.1|2738.4|2745.3|2737.6|2746.6|2738.9|2744.93|2737.23|32
1651822050000|2022-05-06 07:27:30|2744.93|2737.23|2744.19|2736.49|2744.93|2737.23|2744.08|2736.38|31
1651822060000|2022-05-06 07:27:40|2744.02|2736.32|2744.37|2736.67|2744.37|2736.67|2744|2736.3|10
1651822070000|2022-05-06 07:27:50|2744.3|2736.6|2744.34|2736.64|2744.34|2736.64|2744.13|2736.43|6
1651822080000|2022-05-06 07:28:00|2744.23|2736.53|2744.57|2736.87|2744.57|2736.87|2744.22|2736.52|10
1651822090000|2022-05-06 07:28:10|2744.34|2736.64|2744.38|2736.68|2744.57|2736.87|2744.34|2736.64|8
1651822100000|2022-05-06 07:28:20|2744.36|2736.66|2743.15|2735.45|2744.37|2736.67|2743.06|2735.36|15
1651822110000|2022-05-06 07:28:30|2743.05|2735.35|2742.35|2734.65|2743.05|2735.35|2742.35|2734.65|12
1651822120000|2022-05-06 07:28:40|2742.77|2735.07|2741.8|2734.1|2743.26|2735.56|2741.8|2734.1|29
1651822130000|2022-05-06 07:28:50|2742.07|2734.37|2742.74|2735.04|2743|2735.3|2741.73|2734.03|25
1651822140000|2022-05-06 07:29:00|2742.67|2734.97|2743.63|2735.93|2743.81|2736.11|2741.95|2734.25|31
1651822150000|2022-05-06 07:29:10|2743.85|2736.15|2744.13|2736.43|2744.3|2736.6|2743.5|2735.8|34
1651822160000|2022-05-06 07:29:20|2743.94|2736.24|2743.36|2735.66|2744.08|2736.38|2743.04|2735.34|33
1651822170000|2022-05-06 07:29:30|2743.37|2735.67|2743.33|2735.63|2743.46|2735.76|2743.19|2735.49|26
1651822180000|2022-05-06 07:29:40|2743.44|2735.74|2743.86|2736.16|2743.87|2736.17|2743.41|2735.71|18
1651822190000|2022-05-06 07:29:50|2744.01|2736.31|2743.56|2735.86|2744.01|2736.31|2743.53|2735.83|14
1651822200000|2022-05-06 07:30:00|2743.55|2735.85|2743.13|2735.43|2743.76|2736.06|2743.04|2735.34|16
1651822210000|2022-05-06 07:30:10|2743.16|2735.46|2743.34|2735.64|2743.34|2735.64|2743.16|2735.46|3
1651822220000|2022-05-06 07:30:20|2743.2|2735.5|2743.34|2735.64|2743.34|2735.64|2743.2|2735.5|4
1651822230000|2022-05-06 07:30:30|2743.32|2735.62|2742.85|2735.15|2743.86|2736.16|2742.6|2734.9|16
1651822240000|2022-05-06 07:30:40|2742.78|2735.08|2742.36|2734.66|2743.86|2736.16|2741.93|2734.23|30
1651822250000|2022-05-06 07:30:50|2742.33|2734.63|2741.08|2733.38|2743.86|2736.16|2741.08|2733.38|29
1651822260000|2022-05-06 07:31:00|2741.1|2733.4|2741.52|2733.82|2741.52|2733.82|2740.58|2732.88|31
1651822270000|2022-05-06 07:31:10|2741.44|2733.74|2741.92|2734.22|2741.92|2734.22|2741.44|2733.74|23
1651822280000|2022-05-06 07:31:20|2741.86|2734.16|2742.22|2734.52|2742.22|2734.52|2741.78|2734.08|13
1651822290000|2022-05-06 07:31:30|2741.96|2734.26|2741.83|2734.13|2742.1|2734.4|2741.82|2734.12|21
1651822300000|2022-05-06 07:31:40|2741.84|2734.14|2742.11|2734.41|2742.11|2734.41|2741.79|2734.09|9
1651822310000|2022-05-06 07:31:50|2742.22|2734.52|2742.22|2734.52|2742.29|2734.59|2742.04|2734.34|20
1651822320000|2022-05-06 07:32:00|2742.29|2734.59|2742.05|2734.35|2742.29|2734.59|2742.02|2734.32|17
1651822330000|2022-05-06 07:32:10|2741.97|2734.27|2741.77|2734.07|2741.97|2734.27|2741.46|2733.76|24
1651822340000|2022-05-06 07:32:20|2741.57|2733.87|2741.83|2734.13|2742.14|2734.44|2741.57|2733.87|35
1651822350000|2022-05-06 07:32:30|2742.05|2734.35|2741.85|2734.15|2742.14|2734.44|2741.44|2733.74|28
1651822360000|2022-05-06 07:32:40|2742.05|2734.35|2742.11|2734.41|2742.13|2734.43|2741.92|2734.22|14
1651822370000|2022-05-06 07:32:50|2742.19|2734.49|2742.44|2734.74|2742.44|2734.74|2742.19|2734.49|17
1651822380000|2022-05-06 07:33:00|2742.43|2734.73|2742.31|2734.61|2742.44|2734.74|2742.31|2734.61|14
1651822390000|2022-05-06 07:33:10|2742.17|2734.47|2741.04|2733.34|2742.25|2734.55|2741.04|2733.34|27
1651822400000|2022-05-06 07:33:20|2741.06|2733.36|2741.15|2733.45|2741.19|2733.49|2740.93|2733.23|24
1651822410000|2022-05-06 07:33:30|2740.95|2733.25|2741.43|2733.73|2741.43|2733.73|2740.86|2733.16|22
1651822420000|2022-05-06 07:33:40|2741.29|2733.59|2741.2|2733.5|2741.3|2733.6|2740.97|2733.27|22
1651822430000|2022-05-06 07:33:50|2741.19|2733.49|2741.5|2733.8|2741.59|2733.89|2741.02|2733.32|33
1651822440000|2022-05-06 07:34:00|2741.47|2733.77|2741.15|2733.45|2741.59|2733.89|2741.01|2733.31|34
1651822450000|2022-05-06 07:34:10|2741.25|2733.55|2741.17|2733.47|2741.89|2734.19|2741.08|2733.38|34
1651822460000|2022-05-06 07:34:20|2741.29|2733.59|2741.31|2733.61|2741.89|2734.19|2741.08|2733.38|23
1651822470000|2022-05-06 07:34:30|2741.39|2733.69|2741.18|2733.48|2741.4|2733.7|2740.26|2732.56|23
1651822480000|2022-05-06 07:34:40|2741.4|2733.7|2740.75|2733.05|2741.6|2733.9|2740.53|2732.83|14
1651822490000|2022-05-06 07:34:50|2741.04|2733.34|2740.81|2733.11|2741.04|2733.34|2740.81|2733.11|3
1651822500000|2022-05-06 07:35:00|2740.93|2733.23|2741.08|2733.38|2741.08|2733.38|2740.77|2733.07|13
1651822510000|2022-05-06 07:35:10|2741.1|2733.4|2741.15|2733.45|2741.17|2733.47|2741.1|2733.4|14
1651822520000|2022-05-06 07:35:20|2741.17|2733.47|2741.17|2733.47|2741.17|2733.47|2741.15|2733.45|7
1651822530000|2022-05-06 07:35:30|2741|2733.3|2740.84|2733.14|2741.17|2733.47|2740.68|2732.98|11
1651822540000|2022-05-06 07:35:40|2740.87|2733.17|2738.87|2731.17|2741.08|2733.38|2737.74|2730.04|34
1651822550000|2022-05-06 07:35:50|2739.04|2731.34|2735.31|2727.61|2739.04|2731.34|2735.27|2727.57|30
1651822560000|2022-05-06 07:36:00|2735.24|2727.54|2735.35|2727.65|2735.93|2728.23|2734.97|2727.27|37
1651822570000|2022-05-06 07:36:10|2735.59|2727.89|2735.41|2727.71|2735.91|2728.21|2735.34|2727.64|32
1651822580000|2022-05-06 07:36:20|2735.75|2728.05|2734.34|2726.64|2735.75|2728.05|2734.34|2726.64|34
1651822590000|2022-05-06 07:36:30|2734.29|2726.59|2730.59|2722.89|2734.6|2726.9|2730.59|2722.89|36
1651822600000|2022-05-06 07:36:40|2731.27|2723.57|2730|2722.3|2731.27|2723.57|2729.71|2722.01|32
1651822610000|2022-05-06 07:36:50|2729.87|2722.17|2730.09|2722.39|2730.09|2722.39|2728.68|2720.98|29
1651822620000|2022-05-06 07:37:00|2730.13|2722.43|2733.53|2725.83|2733.69|2725.99|2730.13|2722.43|38
1651822630000|2022-05-06 07:37:10|2733.52|2725.82|2730.32|2722.62|2733.6|2725.9|2730.08|2722.38|40
1651822640000|2022-05-06 07:37:20|2730.45|2722.75|2732.02|2724.32|2732.17|2724.47|2730.44|2722.74|36
1651822650000|2022-05-06 07:37:30|2732|2724.3|2733.53|2725.83|2733.53|2725.83|2731.92|2724.22|32
1651822660000|2022-05-06 07:37:40|2733.49|2725.79|2732.1|2724.4|2733.82|2726.12|2732.1|2724.4|34
1651822670000|2022-05-06 07:37:50|2732.08|2724.38|2731.98|2724.28|2732.23|2724.53|2731.42|2723.72|34
1651822680000|2022-05-06 07:38:00|2732.3|2724.6|2732.8|2725.1|2733.01|2725.31|2731.75|2724.05|31
1651822690000|2022-05-06 07:38:10|2732.99|2725.29|2732.51|2724.81|2733.01|2725.31|2732.41|2724.71|32
1651822700000|2022-05-06 07:38:20|2732.5|2724.8|2732.16|2724.46|2732.77|2725.07|2732.07|2724.37|32
1651822710000|2022-05-06 07:38:30|2732.49|2724.79|2731.54|2723.84|2732.49|2724.79|2731.2|2723.5|37
1651822720000|2022-05-06 07:38:40|2731.52|2723.82|2730.29|2722.59|2731.75|2724.05|2730.29|2722.59|37
1651822730000|2022-05-06 07:38:50|2730.12|2722.42|2728.4|2720.7|2730.14|2722.44|2727.91|2720.21|35
1651822740000|2022-05-06 07:39:00|2728.33|2720.63|2727.95|2720.25|2728.39|2720.69|2725.97|2718.27|38
1651822750000|2022-05-06 07:39:10|2728|2720.3|2726.99|2719.29|2729.04|2721.34|2726.99|2719.29|35
1651822760000|2022-05-06 07:39:20|2726.65|2718.95|2720.69|2712.99|2726.71|2719.01|2720.69|2712.99|37
1651822770000|2022-05-06 07:39:30|2719.74|2712.04|2722.36|2714.66|2722.36|2714.66|2717.61|2709.91|40
1651822780000|2022-05-06 07:39:40|2722.37|2714.67|2720.26|2712.56|2722.67|2714.97|2719.49|2711.79|38
1651822790000|2022-05-06 07:39:50|2720.49|2712.79|2721.62|2713.92|2722.1|2714.4|2719.88|2712.18|38
1651822800000|2022-05-06 07:40:00|2721.76|2714.06|2718.93|2711.23|2722.17|2714.47|2718.93|2711.23|38
1651822810000|2022-05-06 07:40:10|2718.54|2710.84|2716.97|2709.27|2718.86|2711.16|2716.97|2709.27|38
1651822820000|2022-05-06 07:40:20|2715.99|2708.29|2715.33|2707.63|2716.85|2709.15|2714.35|2706.65|39
1651822830000|2022-05-06 07:40:30|2714.68|2706.98|2710.7|2703|2715.25|2707.55|2710.24|2702.54|39
1651822840000|2022-05-06 07:40:40|2710.95|2703.25|2712.03|2704.33|2712.86|2705.16|2710.5|2702.8|37
1651822850000|2022-05-06 07:40:50|2712.25|2704.55|2711.08|2703.38|2712.92|2705.22|2710.82|2703.12|40
1651822860000|2022-05-06 07:41:00|2711.02|2703.32|2711.01|2703.31|2712.62|2704.92|2710.82|2703.12|38
1651822870000|2022-05-06 07:41:10|2710.78|2703.08|2707.5|2699.8|2710.78|2703.08|2707.11|2699.41|37
1651822880000|2022-05-06 07:41:20|2707.48|2699.78|2704.04|2696.34|2707.68|2699.98|2704.04|2696.34|38
1651822890000|2022-05-06 07:41:30|2704.02|2696.32|2708.49|2700.79|2708.49|2700.79|2704.02|2696.32|40
1651822900000|2022-05-06 07:41:40|2708.92|2701.22|2707.65|2699.95|2709.61|2701.91|2707.65|2699.95|37
1651822910000|2022-05-06 07:41:50|2707.8|2700.1|2708.15|2700.45|2708.54|2700.84|2706.79|2699.09|40
1651822920000|2022-05-06 07:42:00|2708.18|2700.48|2709.7|2702|2710.13|2702.43|2707.76|2700.06|39
1651822930000|2022-05-06 07:42:10|2709.44|2701.74|2710.8|2703.1|2711|2703.3|2708.47|2700.77|36
1651822940000|2022-05-06 07:42:20|2711|2703.3|2710.25|2702.55|2711.77|2704.07|2709.45|2701.75|39
1651822950000|2022-05-06 07:42:30|2710.23|2702.53|2708.87|2701.17|2710.8|2703.1|2708.37|2700.67|37
1651822960000|2022-05-06 07:42:40|2708.89|2701.19|2707.91|2700.21|2709.55|2701.85|2707.86|2700.16|40
1651822970000|2022-05-06 07:42:50|2707.86|2700.16|2709.26|2701.56|2709.66|2701.96|2707.33|2699.63|38
1651822980000|2022-05-06 07:43:00|2709.23|2701.53|2710.07|2702.37|2711.1|2703.4|2709.11|2701.41|36
1651822990000|2022-05-06 07:43:10|2710.05|2702.35|2709.38|2701.68|2711.05|2703.35|2708.8|2701.1|38
1651823000000|2022-05-06 07:43:20|2709.4|2701.7|2706.4|2698.7|2709.41|2701.71|2706.21|2698.51|36
1651823010000|2022-05-06 07:43:30|2706.25|2698.55|2707.02|2699.32|2708.3|2700.6|2705.86|2698.16|40
1651823020000|2022-05-06 07:43:40|2706.9|2699.2|2706.76|2699.06|2707.61|2699.91|2706.33|2698.63|36
1651823030000|2022-05-06 07:43:50|2706.56|2698.86|2705.21|2697.51|2706.57|2698.87|2704.19|2696.49|37
1651823040000|2022-05-06 07:44:00|2704.31|2696.61|2705.3|2697.6|2705.38|2697.68|2703.72|2696.02|36
1651823050000|2022-05-06 07:44:10|2705.56|2697.86|2707.48|2699.78|2708.25|2700.55|2705.56|2697.86|37
1651823060000|2022-05-06 07:44:20|2707.5|2699.8|2706.94|2699.24|2707.57|2699.87|2706.44|2698.74|36
1651823070000|2022-05-06 07:44:30|2706.93|2699.23|2706.62|2698.92|2707.62|2699.92|2706.49|2698.79|29
1651823080000|2022-05-06 07:44:40|2706.57|2698.87|2705.52|2697.82|2706.62|2698.92|2705.28|2697.58|31
1651823090000|2022-05-06 07:44:50|2705.39|2697.69|2705.62|2697.92|2706.33|2698.63|2705.33|2697.63|39
1651823100000|2022-05-06 07:45:00|2705.21|2697.51|2704.94|2697.24|2705.37|2697.67|2704.36|2696.66|35
1651823110000|2022-05-06 07:45:10|2704.61|2696.91|2704.28|2696.58|2704.98|2697.28|2704.19|2696.49|34
1651823120000|2022-05-06 07:45:20|2704.27|2696.57|2700.98|2693.28|2704.27|2696.57|2700.27|2692.57|28
1651823130000|2022-05-06 07:45:30|2701.34|2693.64|2699.65|2691.95|2701.49|2693.79|2699.65|2691.95|38
1651823140000|2022-05-06 07:45:40|2700.26|2692.56|2700.76|2693.06|2701.5|2693.8|2698.68|2690.98|39
1651823150000|2022-05-06 07:45:50|2700.86|2693.16|2700.24|2692.54|2702.12|2694.42|2700.08|2692.38|38
1651823160000|2022-05-06 07:46:00|2700.27|2692.57|2703.05|2695.35|2703.1|2695.4|2700.16|2692.46|39
1651823170000|2022-05-06 07:46:10|2703.16|2695.46|2701.65|2693.95|2704.39|2696.69|2701.37|2693.67|40
1651823180000|2022-05-06 07:46:20|2701.79|2694.09|2701.43|2693.73|2702.03|2694.33|2701.38|2693.68|35
1651823190000|2022-05-06 07:46:30|2701.37|2693.67|2702.02|2694.32|2702.77|2695.07|2701.36|2693.66|31
1651823200000|2022-05-06 07:46:40|2702.34|2694.64|2701.96|2694.26|2702.34|2694.64|2700.62|2692.92|36
1651823210000|2022-05-06 07:46:50|2701.97|2694.27|2700.81|2693.11|2702.32|2694.62|2700.81|2693.11|36
1651823220000|2022-05-06 07:47:00|2701.04|2693.34|2700.08|2692.38|2701.41|2693.71|2699.32|2691.62|38
1651823230000|2022-05-06 07:47:10|2700.17|2692.47|2699.5|2691.8|2700.54|2692.84|2699.5|2691.8|34
1651823240000|2022-05-06 07:47:20|2699.85|2692.15|2699.71|2692.01|2700.37|2692.67|2699.5|2691.8|33
1651823250000|2022-05-06 07:47:30|2700.16|2692.46|2699.63|2691.93|2700.39|2692.69|2699.32|2691.62|37
1651823260000|2022-05-06 07:47:40|2700.08|2692.38|2699.29|2691.59|2700.12|2692.42|2698.63|2690.93|38
1651823270000|2022-05-06 07:47:50|2699.78|2692.08|2700.05|2692.35|2700.26|2692.56|2699.15|2691.45|37
1651823280000|2022-05-06 07:48:00|2700.69|2692.99|2702.81|2695.11|2702.82|2695.12|2700.69|2692.99|38
1651823290000|2022-05-06 07:48:10|2702.85|2695.15|2702.86|2695.16|2703.46|2695.76|2702.51|2694.81|36
1651823300000|2022-05-06 07:48:20|2702.89|2695.19|2704.26|2696.56|2704.32|2696.62|2702.75|2695.05|37
1651823310000|2022-05-06 07:48:30|2704.25|2696.55|2706.93|2699.23|2707.05|2699.35|2704.25|2696.55|34
1651823320000|2022-05-06 07:48:40|2706.95|2699.25|2706.36|2698.66|2706.95|2699.25|2704.74|2697.04|39
1651823330000|2022-05-06 07:48:50|2706.39|2698.69|2706.31|2698.61|2706.95|2699.25|2705.9|2698.2|36
1651823340000|2022-05-06 07:49:00|2706.25|2698.55|2708.89|2701.19|2709.88|2702.18|2706.22|2698.52|36
1651823350000|2022-05-06 07:49:10|2709.56|2701.86|2710.18|2702.48|2711.11|2703.41|2708.09|2700.39|39
1651823360000|2022-05-06 07:49:20|2710.45|2702.75|2713|2705.3|2713|2705.3|2710.35|2702.65|38
1651823370000|2022-05-06 07:49:30|2713.21|2705.51|2718.04|2710.34|2718.31|2710.61|2713.21|2705.51|39
1651823380000|2022-05-06 07:49:40|2717.24|2709.54|2717.37|2709.67|2718.02|2710.32|2715.68|2707.98|40
1651823390000|2022-05-06 07:49:50|2717.72|2710.02|2714.45|2706.75|2718.1|2710.4|2714.3|2706.6|39
1651823400000|2022-05-06 07:50:00|2714.46|2706.76|2717.02|2709.32|2717.55|2709.85|2714.36|2706.66|35
1651823410000|2022-05-06 07:50:10|2716.6|2708.9|2715.93|2708.23|2717.11|2709.41|2715.17|2707.47|36
1651823420000|2022-05-06 07:50:20|2715.94|2708.24|2716.95|2709.25|2716.95|2709.25|2715.69|2707.99|36
1651823430000|2022-05-06 07:50:30|2717.04|2709.34|2717.56|2709.86|2718.08|2710.38|2716.97|2709.27|35
1651823440000|2022-05-06 07:50:40|2717.58|2709.88|2719.93|2712.23|2719.97|2712.27|2717.58|2709.88|38
1651823450000|2022-05-06 07:50:50|2720.16|2712.46|2721.48|2713.78|2722.61|2714.91|2720.09|2712.39|38
1651823460000|2022-05-06 07:51:00|2721.74|2714.04|2722.83|2715.13|2724.17|2716.47|2721.46|2713.76|40
1651823470000|2022-05-06 07:51:10|2722.82|2715.12|2721.61|2713.91|2723.66|2715.96|2721.59|2713.89|36
1651823480000|2022-05-06 07:51:20|2721.58|2713.88|2720.85|2713.15|2721.72|2714.02|2719.7|2712|37
1651823490000|2022-05-06 07:51:30|2720.95|2713.25|2720.63|2712.93|2722.35|2714.65|2720.47|2712.77|39
1651823500000|2022-05-06 07:51:40|2720.35|2712.65|2721.52|2713.82|2721.95|2714.25|2719.73|2712.03|36
1651823510000|2022-05-06 07:51:50|2721.5|2713.8|2721.82|2714.12|2722.83|2715.13|2721.45|2713.75|40
1651823520000|2022-05-06 07:52:00|2721.83|2714.13|2722.03|2714.33|2722.29|2714.59|2721.2|2713.5|32
1651823530000|2022-05-06 07:52:10|2722.22|2714.52|2719.32|2711.62|2722.22|2714.52|2719.32|2711.62|36
1651823540000|2022-05-06 07:52:20|2719.06|2711.36|2720.68|2712.98|2721.13|2713.43|2719.06|2711.36|37
1651823550000|2022-05-06 07:52:30|2720.69|2712.99|2720.68|2712.98|2720.98|2713.28|2720.6|2712.9|32
1651823560000|2022-05-06 07:52:40|2720.64|2712.94|2720.95|2713.25|2721.19|2713.49|2719.96|2712.26|30
1651823570000|2022-05-06 07:52:50|2720.97|2713.27|2721.64|2713.94|2721.64|2713.94|2720.97|2713.27|26
1651823580000|2022-05-06 07:53:00|2721.66|2713.96|2722.71|2715.01|2722.75|2715.05|2721.56|2713.86|33
1651823590000|2022-05-06 07:53:10|2722.82|2715.12|2725.16|2717.46|2725.16|2717.46|2722.53|2714.83|35
1651823600000|2022-05-06 07:53:20|2725.31|2717.61|2725.8|2718.1|2726.27|2718.57|2724.75|2717.05|38
1651823610000|2022-05-06 07:53:30|2725.81|2718.11|2725.91|2718.21|2726.12|2718.42|2725.46|2717.76|35
1651823620000|2022-05-06 07:53:40|2725.92|2718.22|2729.86|2722.16|2729.86|2722.16|2725.09|2717.39|37
1651823630000|2022-05-06 07:53:50|2729.84|2722.14|2731.69|2723.99|2731.69|2723.99|2729.84|2722.14|38
1651823640000|2022-05-06 07:54:00|2731.7|2724|2734.72|2727.02|2735.18|2727.48|2731.7|2724|39
1651823650000|2022-05-06 07:54:10|2734.82|2727.12|2733.68|2725.98|2735.06|2727.36|2732.92|2725.22|40
1651823660000|2022-05-06 07:54:20|2733.52|2725.82|2732.88|2725.18|2733.52|2725.82|2732.64|2724.94|39
1651823670000|2022-05-06 07:54:30|2732.94|2725.24|2733.81|2726.11|2734.5|2726.8|2732.94|2725.24|37
1651823680000|2022-05-06 07:54:40|2733.75|2726.05|2733.52|2725.82|2733.98|2726.28|2732.7|2725|40
1651823690000|2022-05-06 07:54:50|2733.73|2726.03|2733.35|2725.65|2735.08|2727.38|2733.29|2725.59|38
1651823700000|2022-05-06 07:55:00|2733.33|2725.63|2735.23|2727.53|2735.31|2727.61|2733.14|2725.44|39
1651823710000|2022-05-06 07:55:10|2735.16|2727.46|2737.59|2729.89|2737.59|2729.89|2734.96|2727.26|37
1651823720000|2022-05-06 07:55:20|2737.84|2730.14|2737.78|2730.08|2738.13|2730.43|2736.86|2729.16|39
1651823730000|2022-05-06 07:55:30|2738.06|2730.36|2739.69|2731.99|2739.96|2732.26|2738.06|2730.36|40
1651823740000|2022-05-06 07:55:40|2739.81|2732.11|2739.74|2732.04|2740.83|2733.13|2739.3|2731.6|37
1651823750000|2022-05-06 07:55:50|2739.68|2731.98|2739.48|2731.78|2739.69|2731.99|2738.19|2730.49|37
1651823760000|2022-05-06 07:56:00|2739.5|2731.8|2740.37|2732.67|2740.37|2732.67|2739.29|2731.59|39
1651823770000|2022-05-06 07:56:10|2740.47|2732.77|2739.05|2731.35|2741.45|2733.75|2739.05|2731.35|38
1651823780000|2022-05-06 07:56:20|2739.08|2731.38|2741.04|2733.34|2741.04|2733.34|2739|2731.3|32
1651823790000|2022-05-06 07:56:30|2741.01|2733.31|2739.02|2731.32|2741.01|2733.31|2738.81|2731.11|32
1651823800000|2022-05-06 07:56:40|2739.03|2731.33|2737.57|2729.87|2739.03|2731.33|2737.57|2729.87|36
1651823810000|2022-05-06 07:56:50|2737.61|2729.91|2737.37|2729.67|2737.63|2729.93|2736.92|2729.22|34
1651823820000|2022-05-06 07:57:00|2737.35|2729.65|2737.86|2730.16|2737.86|2730.16|2737|2729.3|35
1651823830000|2022-05-06 07:57:10|2737.74|2730.04|2737.69|2729.99|2738.57|2730.87|2737.53|2729.83|34
1651823840000|2022-05-06 07:57:20|2737.7|2730|2736.72|2729.02|2738.23|2730.53|2736.69|2728.99|34
1651823850000|2022-05-06 07:57:30|2736.69|2728.99|2738.4|2730.7|2738.68|2730.98|2736.64|2728.94|37
1651823860000|2022-05-06 07:57:40|2738.42|2730.72|2735.75|2728.05|2738.52|2730.82|2735.75|2728.05|39
1651823870000|2022-05-06 07:57:50|2735.62|2727.92|2736.41|2728.71|2736.64|2728.94|2735.62|2727.92|35
1651823880000|2022-05-06 07:58:00|2736.43|2728.73|2737.03|2729.33|2737.32|2729.62|2736.41|2728.71|35
1651823890000|2022-05-06 07:58:10|2736.96|2729.26|2736.28|2728.58|2737.39|2729.69|2736.28|2728.58|24
1651823900000|2022-05-06 07:58:20|2736.27|2728.57|2736.62|2728.92|2736.62|2728.92|2735.82|2728.12|24
1651823910000|2022-05-06 07:58:30|2736.58|2728.88|2736.95|2729.25|2737.45|2729.75|2736.58|2728.88|29
1651823920000|2022-05-06 07:58:40|2737.2|2729.5|2737.79|2730.09|2737.84|2730.14|2737.13|2729.43|22
1651823930000|2022-05-06 07:58:50|2737.77|2730.07|2736.14|2728.44|2737.79|2730.09|2736.08|2728.38|32
1651823940000|2022-05-06 07:59:00|2736.1|2728.4|2735.38|2727.68|2736.4|2728.7|2735.38|2727.68|22
1651823950000|2022-05-06 07:59:10|2735.49|2727.79|2734.91|2727.21|2735.49|2727.79|2734.82|2727.12|29
1651823960000|2022-05-06 07:59:20|2735.11|2727.41|2734.91|2727.21|2735.11|2727.41|2734.27|2726.57|29
1651823970000|2022-05-06 07:59:30|2735.07|2727.37|2734.75|2727.05|2735.07|2727.37|2734.72|2727.02|16
1651823980000|2022-05-06 07:59:40|2734.88|2727.18|2734.68|2726.98|2734.95|2727.25|2734.41|2726.71|22
1651823990000|2022-05-06 07:59:50|2734.98|2727.28|2734.44|2726.74|2734.98|2727.28|2734.28|2726.58|17
1651824000000|2022-05-06 08:00:00|2734.43|2726.73|2733.63|2725.93|2734.43|2726.73|2733.49|2725.79|26
1651824010000|2022-05-06 08:00:10|2733.51|2725.81|2732.67|2724.97|2733.75|2726.05|2732.37|2724.67|20
1651824020000|2022-05-06 08:00:20|2732.53|2724.83|2731.33|2723.63|2733|2725.3|2731.17|2723.47|24
1651824030000|2022-05-06 08:00:30|2731.21|2723.51|2729.11|2721.41|2731.21|2723.51|2729.11|2721.41|36
1651824040000|2022-05-06 08:00:40|2729.28|2721.58|2728.57|2720.87|2729.91|2722.21|2728.57|2720.87|32
1651824050000|2022-05-06 08:00:50|2728.54|2720.84|2729.32|2721.62|2729.32|2721.62|2727.5|2719.8|37
1651824060000|2022-05-06 08:01:00|2729.51|2721.81|2729.47|2721.77|2729.99|2722.29|2729.43|2721.73|23
1651824070000|2022-05-06 08:01:10|2729.48|2721.78|2727.66|2719.96|2729.52|2721.82|2727.58|2719.88|30
1651824080000|2022-05-06 08:01:20|2727.8|2720.1|2725.75|2718.05|2728.58|2720.88|2725.72|2718.02|33
1651824090000|2022-05-06 08:01:30|2725.73|2718.03|2727.12|2719.42|2727.45|2719.75|2724.58|2716.88|38
1651824100000|2022-05-06 08:01:40|2727.66|2719.96|2728.45|2720.75|2729.02|2721.32|2727.66|2719.96|39
1651824110000|2022-05-06 08:01:50|2728.44|2720.74|2728.87|2721.17|2729.51|2721.81|2728.37|2720.67|38
1651824120000|2022-05-06 08:02:00|2728.92|2721.22|2728.32|2720.62|2730.2|2722.5|2728.32|2720.62|36
1651824130000|2022-05-06 08:02:10|2728.11|2720.41|2727.82|2720.12|2728.32|2720.62|2726.91|2719.21|38
1651824140000|2022-05-06 08:02:20|2727.8|2720.1|2726.3|2718.6|2728.05|2720.35|2726.23|2718.53|36
1651824150000|2022-05-06 08:02:30|2726.27|2718.57|2724.75|2717.05|2726.27|2718.57|2724.59|2716.89|40
1651824160000|2022-05-06 08:02:40|2724.79|2717.09|2724.61|2716.91|2724.79|2717.09|2724.16|2716.46|35
1651824170000|2022-05-06 08:02:50|2724.64|2716.94|2725.01|2717.31|2725.08|2717.38|2724.1|2716.4|32
1651824180000|2022-05-06 08:03:00|2724.29|2716.59|2723.28|2715.58|2725.1|2717.4|2723.21|2715.51|29
1651824190000|2022-05-06 08:03:10|2723.07|2715.37|2724.66|2716.96|2724.98|2717.28|2723.07|2715.37|32
1651824200000|2022-05-06 08:03:20|2724.76|2717.06|2723.3|2715.6|2724.83|2717.13|2722.99|2715.29|34
1651824210000|2022-05-06 08:03:30|2723.31|2715.61|2725.92|2718.22|2726.01|2718.31|2723.15|2715.45|36
1651824220000|2022-05-06 08:03:40|2726.06|2718.36|2725.81|2718.11|2727.74|2720.04|2724.74|2717.04|38
1651824230000|2022-05-06 08:03:50|2725.75|2718.05|2727.36|2719.66|2727.44|2719.74|2725.53|2717.83|36
1651824240000|2022-05-06 08:04:00|2727.72|2720.02|2728.99|2721.29|2730.31|2722.61|2727.72|2720.02|40
1651824250000|2022-05-06 08:04:10|2728.9|2721.2|2728.58|2720.88|2729.26|2721.56|2727.58|2719.88|37
1651824260000|2022-05-06 08:04:20|2728.93|2721.23|2726.45|2718.75|2729.3|2721.6|2726.45|2718.75|33
1651824270000|2022-05-06 08:04:30|2726.33|2718.63|2727.68|2719.98|2728.05|2720.35|2726.28|2718.58|35
1651824280000|2022-05-06 08:04:40|2727.7|2720|2728.41|2720.71|2728.87|2721.17|2727.7|2720|28
1651824290000|2022-05-06 08:04:50|2728.37|2720.67|2728.26|2720.56|2730.44|2722.74|2728.24|2720.54|32
1651824300000|2022-05-06 08:05:00|2728.35|2720.65|2726.46|2718.76|2728.73|2721.03|2726.11|2718.41|31
1651824310000|2022-05-06 08:05:10|2726.62|2718.92|2727.11|2719.41|2727.54|2719.84|2726.58|2718.88|30
1651824320000|2022-05-06 08:05:20|2727.12|2719.42|2727.08|2719.38|2727.23|2719.53|2727.06|2719.36|24
1651824330000|2022-05-06 08:05:30|2727.21|2719.51|2726.03|2718.33|2727.24|2719.54|2726.03|2718.33|27
1651824340000|2022-05-06 08:05:40|2726.05|2718.35|2725.77|2718.07|2726.14|2718.44|2725.52|2717.82|27
1651824350000|2022-05-06 08:05:50|2725.71|2718.01|2725.48|2717.78|2725.91|2718.21|2725.04|2717.34|33
1651824360000|2022-05-06 08:06:00|2725.58|2717.88|2727.72|2720.02|2727.89|2720.19|2725.27|2717.57|37
1651824370000|2022-05-06 08:06:10|2727.78|2720.08|2729.83|2722.13|2730.2|2722.5|2727.78|2720.08|38
1651824380000|2022-05-06 08:06:20|2729.84|2722.14|2730.37|2722.67|2730.52|2722.82|2729.33|2721.63|35
1651824390000|2022-05-06 08:06:30|2730.21|2722.51|2733.93|2726.23|2734.01|2726.31|2730.21|2722.51|39
1651824400000|2022-05-06 08:06:40|2733.94|2726.24|2734.5|2726.8|2734.5|2726.8|2732.5|2724.8|40
1651824410000|2022-05-06 08:06:50|2734.47|2726.77|2735.42|2727.72|2735.42|2727.72|2733.35|2725.65|38
1651824420000|2022-05-06 08:07:00|2735.22|2727.52|2739.75|2732.05|2739.8|2732.1|2735.19|2727.49|38
1651824430000|2022-05-06 08:07:10|2739.79|2732.09|2742.16|2734.46|2744.14|2736.44|2739.78|2732.08|40
1651824440000|2022-05-06 08:07:20|2741.93|2734.23|2743.56|2735.86|2743.56|2735.86|2740.6|2732.9|40
1651824450000|2022-05-06 08:07:30|2743.54|2735.84|2746.31|2738.61|2746.35|2738.65|2743.54|2735.84|39
1651824460000|2022-05-06 08:07:40|2746.13|2738.43|2746.51|2738.81|2747.44|2739.74|2745.58|2737.88|38
1651824470000|2022-05-06 08:07:50|2746.63|2738.93|2745.28|2737.58|2747.9|2740.2|2745.28|2737.58|38
1651824480000|2022-05-06 08:08:00|2745.44|2737.74|2743.55|2735.85|2745.57|2737.87|2742.94|2735.24|38
1651824490000|2022-05-06 08:08:10|2743.59|2735.89|2746.77|2739.07|2746.77|2739.07|2743.59|2735.89|36
1651824500000|2022-05-06 08:08:20|2746.66|2738.96|2744.31|2736.61|2746.66|2738.96|2744.14|2736.44|33
1651824510000|2022-05-06 08:08:30|2744.35|2736.65|2744.22|2736.52|2745.13|2737.43|2744.05|2736.35|38
1651824520000|2022-05-06 08:08:40|2743.74|2736.04|2741.79|2734.09|2743.77|2736.07|2741.33|2733.63|39
1651824530000|2022-05-06 08:08:50|2741.75|2734.05|2740.62|2732.92|2741.75|2734.05|2740.62|2732.92|35
1651824540000|2022-05-06 08:09:00|2740.49|2732.79|2740.15|2732.45|2740.76|2733.06|2740.14|2732.44|33
1651824550000|2022-05-06 08:09:10|2740.17|2732.47|2738.68|2730.98|2740.73|2733.03|2738.58|2730.88|31
1651824560000|2022-05-06 08:09:20|2739.22|2731.52|2738.07|2730.37|2739.33|2731.63|2737.16|2729.46|38
1651824570000|2022-05-06 08:09:30|2738.05|2730.35|2739.25|2731.55|2739.93|2732.23|2737.33|2729.63|37
1651824580000|2022-05-06 08:09:40|2739.27|2731.57|2738.25|2730.55|2739.98|2732.28|2737.98|2730.28|38
1651824590000|2022-05-06 08:09:50|2738.81|2731.11|2739.19|2731.49|2739.41|2731.71|2738.27|2730.57|37
1651824600000|2022-05-06 08:10:00|2739.01|2731.31|2740.41|2732.71|2740.67|2732.97|2738.72|2731.02|37
1651824610000|2022-05-06 08:10:10|2740.21|2732.51|2738.78|2731.08|2740.44|2732.74|2738.56|2730.86|39
1651824620000|2022-05-06 08:10:20|2738.8|2731.1|2738.74|2731.04|2739.59|2731.89|2738.63|2730.93|26
1651824630000|2022-05-06 08:10:30|2738.69|2730.99|2738.14|2730.44|2739.2|2731.5|2738.14|2730.44|32
1651824640000|2022-05-06 08:10:40|2738.19|2730.49|2738.16|2730.46|2738.67|2730.97|2737.82|2730.12|36
1651824650000|2022-05-06 08:10:50|2738.42|2730.72|2738.53|2730.83|2739.03|2731.33|2737.93|2730.23|34
1651824660000|2022-05-06 08:11:00|2738.03|2730.33|2737.38|2729.68|2738.34|2730.64|2737.37|2729.67|37
1651824670000|2022-05-06 08:11:10|2737.4|2729.7|2738.72|2731.02|2738.99|2731.29|2737.25|2729.55|35
1651824680000|2022-05-06 08:11:20|2738.74|2731.04|2739.42|2731.72|2739.74|2732.04|2738.74|2731.04|35
1651824690000|2022-05-06 08:11:30|2739.47|2731.77|2738.58|2730.88|2739.67|2731.97|2738.58|2730.88|35
1651824700000|2022-05-06 08:11:40|2738.6|2730.9|2738.56|2730.86|2738.95|2731.25|2738.56|2730.86|25
1651824710000|2022-05-06 08:11:50|2738.59|2730.89|2738.62|2730.92|2738.62|2730.92|2738.53|2730.83|28
1651824720000|2022-05-06 08:12:00|2738.6|2730.9|2738.46|2730.76|2738.6|2730.9|2738.38|2730.68|22
1651824730000|2022-05-06 08:12:10|2738.4|2730.7|2738.54|2730.84|2738.55|2730.85|2738.32|2730.62|21
1651824740000|2022-05-06 08:12:20|2738.46|2730.76|2737.84|2730.14|2738.73|2731.03|2737.84|2730.14|29
1651824750000|2022-05-06 08:12:30|2737.8|2730.1|2737.57|2729.87|2737.81|2730.11|2737.34|2729.64|32
1651824760000|2022-05-06 08:12:40|2736.95|2729.25|2736.68|2728.98|2737.76|2730.06|2736.68|2728.98|32
1651824770000|2022-05-06 08:12:50|2736.86|2729.16|2734.98|2727.28|2736.86|2729.16|2734.98|2727.28|29
1651824780000|2022-05-06 08:13:00|2734.95|2727.25|2733.41|2725.71|2736|2728.3|2733.4|2725.7|34
1651824790000|2022-05-06 08:13:10|2733.61|2725.91|2731.74|2724.04|2733.61|2725.91|2731.6|2723.9|35
1651824800000|2022-05-06 08:13:20|2731.96|2724.26|2731.98|2724.28|2732.06|2724.36|2731.14|2723.44|31
1651824810000|2022-05-06 08:13:30|2732.08|2724.38|2731.84|2724.14|2732.97|2725.27|2731.84|2724.14|34
1651824820000|2022-05-06 08:13:40|2731.73|2724.03|2729.63|2721.93|2731.73|2724.03|2729.16|2721.46|37
1651824830000|2022-05-06 08:13:50|2729.33|2721.63|2727.53|2719.83|2729.67|2721.97|2727.53|2719.83|35
1651824840000|2022-05-06 08:14:00|2727.77|2720.07|2729.59|2721.89|2729.59|2721.89|2727.44|2719.74|37
1651824850000|2022-05-06 08:14:10|2729.6|2721.9|2730.25|2722.55|2730.25|2722.55|2729.6|2721.9|33
1651824860000|2022-05-06 08:14:20|2730.24|2722.54|2729.93|2722.23|2730.24|2722.54|2729.42|2721.72|21
1651824870000|2022-05-06 08:14:30|2729.79|2722.09|2728.72|2721.02|2730.7|2723|2728.56|2720.86|32
1651824880000|2022-05-06 08:14:40|2728.77|2721.07|2728.44|2720.74|2729.2|2721.5|2728.22|2720.52|32
1651824890000|2022-05-06 08:14:50|2728.52|2720.82|2728.17|2720.47|2729.22|2721.52|2728.17|2720.47|32
1651824900000|2022-05-06 08:15:00|2728.16|2720.46|2730.02|2722.32|2730.35|2722.65|2728.13|2720.43|36
1651824910000|2022-05-06 08:15:10|2730.2|2722.5|2730.47|2722.77|2731.44|2723.74|2729.99|2722.29|39
1651824920000|2022-05-06 08:15:20|2730.49|2722.79|2728.37|2720.67|2730.79|2723.09|2728.37|2720.67|36
1651824930000|2022-05-06 08:15:30|2728.3|2720.6|2728.77|2721.07|2729.34|2721.64|2728.18|2720.48|36
1651824940000|2022-05-06 08:15:40|2728.92|2721.22|2727.83|2720.13|2728.92|2721.22|2727.79|2720.09|32
1651824950000|2022-05-06 08:15:50|2727.84|2720.14|2727.6|2719.9|2728.12|2720.42|2727.6|2719.9|33
1651824960000|2022-05-06 08:16:00|2727.81|2720.11|2726.6|2718.9|2728.1|2720.4|2725.66|2717.96|32
1651824970000|2022-05-06 08:16:10|2726.24|2718.54|2725.6|2717.9|2726.35|2718.65|2725.42|2717.72|34
1651824980000|2022-05-06 08:16:20|2725.59|2717.89|2724.39|2716.69|2725.59|2717.89|2724.18|2716.48|39
1651824990000|2022-05-06 08:16:30|2724.38|2716.68|2725.67|2717.97|2726.61|2718.91|2724.37|2716.67|38
1651825000000|2022-05-06 08:16:40|2725.59|2717.89|2725.73|2718.03|2726.86|2719.16|2725.55|2717.85|36
1651825010000|2022-05-06 08:16:50|2725.74|2718.04|2725.76|2718.06|2726.47|2718.77|2725.3|2717.6|30
1651825020000|2022-05-06 08:17:00|2725.8|2718.1|2727.46|2719.76|2727.46|2719.76|2725.48|2717.78|40
1651825030000|2022-05-06 08:17:10|2727.31|2719.61|2727.25|2719.55|2728.03|2720.33|2727.03|2719.33|34
1651825040000|2022-05-06 08:17:20|2727.2|2719.5|2727.82|2720.12|2728.4|2720.7|2727.2|2719.5|36
1651825050000|2022-05-06 08:17:30|2727.83|2720.13|2727.05|2719.35|2728.2|2720.5|2726.68|2718.98|26
1651825060000|2022-05-06 08:17:40|2727.06|2719.36|2727.38|2719.68|2728.18|2720.48|2726.88|2719.18|36
1651825070000|2022-05-06 08:17:50|2726.65|2718.95|2727.61|2719.91|2727.93|2720.23|2726.65|2718.95|29
1651825080000|2022-05-06 08:18:00|2727.8|2720.1|2726.31|2718.61|2727.81|2720.11|2726.31|2718.61|31
1651825090000|2022-05-06 08:18:10|2726.24|2718.54|2725.62|2717.92|2726.82|2719.12|2725.62|2717.92|28
1651825100000|2022-05-06 08:18:20|2725.59|2717.89|2724.43|2716.73|2725.59|2717.89|2723.88|2716.18|30
1651825110000|2022-05-06 08:18:30|2724.44|2716.74|2725.57|2717.87|2725.57|2717.87|2724.42|2716.72|35
1651825120000|2022-05-06 08:18:40|2725.8|2718.1|2727.65|2719.95|2727.65|2719.95|2725.79|2718.09|36
1651825130000|2022-05-06 08:18:50|2727.92|2720.22|2726.71|2719.01|2727.96|2720.26|2726.34|2718.64|30
1651825140000|2022-05-06 08:19:00|2726.68|2718.98|2726.87|2719.17|2726.95|2719.25|2725.31|2717.61|34
1651825150000|2022-05-06 08:19:10|2726.57|2718.87|2731.72|2724.02|2732.4|2724.7|2726.35|2718.65|35
1651825160000|2022-05-06 08:19:20|2731.75|2724.05|2731.43|2723.73|2732.18|2724.48|2730.5|2722.8|34
1651825170000|2022-05-06 08:19:30|2731.09|2723.39|2732.4|2724.7|2734.47|2726.77|2731.09|2723.39|39
1651825180000|2022-05-06 08:19:40|2732.36|2724.66|2732.61|2724.91|2733.09|2725.39|2732.15|2724.45|38
1651825190000|2022-05-06 08:19:50|2732.55|2724.85|2730.72|2723.02|2732.66|2724.96|2730.72|2723.02|36
1651825200000|2022-05-06 08:20:00|2730.69|2722.99|2732.02|2724.32|2732.6|2724.9|2730.37|2722.67|37
1651825210000|2022-05-06 08:20:10|2731.94|2724.24|2731.13|2723.43|2732.1|2724.4|2731.11|2723.41|30
1651825220000|2022-05-06 08:20:20|2731.14|2723.44|2731.37|2723.67|2732.29|2724.59|2731.13|2723.43|34
1651825230000|2022-05-06 08:20:30|2731.38|2723.68|2729.64|2721.94|2732.18|2724.48|2729.64|2721.94|39
1651825240000|2022-05-06 08:20:40|2729.59|2721.89|2727.19|2719.49|2729.73|2722.03|2727.19|2719.49|39
1651825250000|2022-05-06 08:20:50|2726.86|2719.16|2727.23|2719.53|2727.57|2719.87|2726.75|2719.05|34
1651825260000|2022-05-06 08:21:00|2727.24|2719.54|2726.85|2719.15|2727.69|2719.99|2726.85|2719.15|27
1651825270000|2022-05-06 08:21:10|2726.84|2719.14|2726.18|2718.48|2726.88|2719.18|2726.16|2718.46|16
1651825280000|2022-05-06 08:21:20|2726.14|2718.44|2727.95|2720.25|2727.95|2720.25|2726.14|2718.44|26
1651825290000|2022-05-06 08:21:30|2727.96|2720.26|2727.64|2719.94|2727.96|2720.26|2727.27|2719.57|35
1651825300000|2022-05-06 08:21:40|2727.6|2719.9|2726.86|2719.16|2727.67|2719.97|2726.48|2718.78|35
1651825310000|2022-05-06 08:21:50|2726.89|2719.19|2727.3|2719.6|2727.7|2720|2726.84|2719.14|35
1651825320000|2022-05-06 08:22:00|2727.35|2719.65|2729.46|2721.76|2729.55|2721.85|2727.35|2719.65|38
1651825330000|2022-05-06 08:22:10|2729.58|2721.88|2728.56|2720.86|2729.76|2722.06|2728.55|2720.85|35
1651825340000|2022-05-06 08:22:20|2728.58|2720.88|2730.07|2722.37|2730.07|2722.37|2728.58|2720.88|32
1651825350000|2022-05-06 08:22:30|2730.06|2722.36|2732.16|2724.46|2732.16|2724.46|2729.72|2722.02|36
1651825360000|2022-05-06 08:22:40|2732.19|2724.49|2730.43|2722.73|2732.31|2724.61|2730.18|2722.48|39
1651825370000|2022-05-06 08:22:50|2730.47|2722.77|2729.96|2722.26|2730.61|2722.91|2729.96|2722.26|29
1651825380000|2022-05-06 08:23:00|2729.97|2722.27|2731.62|2723.92|2732.08|2724.38|2729.97|2722.27|32
1651825390000|2022-05-06 08:23:10|2731.53|2723.83|2731.28|2723.58|2732.36|2724.66|2731|2723.3|33
1651825400000|2022-05-06 08:23:20|2731.29|2723.59|2731.24|2723.54|2732.4|2724.7|2730.98|2723.28|34
1651825410000|2022-05-06 08:23:30|2731.26|2723.56|2732.64|2724.94|2733.22|2725.52|2731.01|2723.31|32
1651825420000|2022-05-06 08:23:40|2732.7|2725|2732.07|2724.37|2733.44|2725.74|2732.07|2724.37|37
1651825430000|2022-05-06 08:23:50|2732.04|2724.34|2731.78|2724.08|2732.04|2724.34|2731.64|2723.94|33
1651825440000|2022-05-06 08:24:00|2731.35|2723.65|2731.37|2723.67|2732.29|2724.59|2731.31|2723.61|31
1651825450000|2022-05-06 08:24:10|2731.67|2723.97|2730.83|2723.13|2731.73|2724.03|2730.35|2722.65|36
1651825460000|2022-05-06 08:24:20|2730.79|2723.09|2732.75|2725.05|2732.75|2725.05|2730.79|2723.09|23
1651825470000|2022-05-06 08:24:30|2732.72|2725.02|2730.97|2723.27|2732.72|2725.02|2730.97|2723.27|34
1651825480000|2022-05-06 08:24:40|2731.02|2723.32|2731.96|2724.26|2732.18|2724.48|2730.76|2723.06|33
1651825490000|2022-05-06 08:24:50|2731.75|2724.05|2731.71|2724.01|2732.7|2725|2731.7|2724|30
1651825500000|2022-05-06 08:25:00|2731.63|2723.93|2733.56|2725.86|2733.56|2725.86|2731.63|2723.93|33
1651825510000|2022-05-06 08:25:10|2733.58|2725.88|2733.28|2725.58|2733.64|2725.94|2732.89|2725.19|33
1651825520000|2022-05-06 08:25:20|2733.26|2725.56|2733.19|2725.49|2733.29|2725.59|2733.18|2725.48|23
1651825530000|2022-05-06 08:25:30|2733.09|2725.39|2732.42|2724.72|2733.13|2725.43|2732.42|2724.72|32
1651825540000|2022-05-06 08:25:40|2732.37|2724.67|2732.87|2725.17|2732.93|2725.23|2732.29|2724.59|24
1651825550000|2022-05-06 08:25:50|2732.86|2725.16|2733.48|2725.78|2734.07|2726.37|2732.86|2725.16|25
1651825560000|2022-05-06 08:26:00|2733.83|2726.13|2733.75|2726.05|2734.85|2727.15|2733.52|2725.82|31
1651825570000|2022-05-06 08:26:10|2733.68|2725.98|2733.69|2725.99|2734.18|2726.48|2733.49|2725.79|26
1651825580000|2022-05-06 08:26:20|2733.67|2725.97|2732.61|2724.91|2734.09|2726.39|2732.61|2724.91|35
1651825590000|2022-05-06 08:26:30|2732.52|2724.82|2733.06|2725.36|2733.15|2725.45|2732.36|2724.66|31
1651825600000|2022-05-06 08:26:40|2732.48|2724.78|2733.13|2725.43|2733.2|2725.5|2732.35|2724.65|30
1651825610000|2022-05-06 08:26:50|2733.12|2725.42|2732.96|2725.26|2733.12|2725.42|2732.3|2724.6|26
1651825620000|2022-05-06 08:27:00|2732.97|2725.27|2732.96|2725.26|2733.2|2725.5|2732.34|2724.64|27
1651825630000|2022-05-06 08:27:10|2732.46|2724.76|2729.63|2721.93|2732.46|2724.76|2729.63|2721.93|33
1651825640000|2022-05-06 08:27:20|2729.64|2721.94|2729.63|2721.93|2730.09|2722.39|2729.62|2721.92|34
1651825650000|2022-05-06 08:27:30|2729.61|2721.91|2730.95|2723.25|2730.95|2723.25|2729.5|2721.8|23
1651825660000|2022-05-06 08:27:40|2730.93|2723.23|2729.19|2721.49|2730.93|2723.23|2729.19|2721.49|31
1651825670000|2022-05-06 08:27:50|2729.2|2721.5|2729.54|2721.84|2729.9|2722.2|2729.2|2721.5|24
1651825680000|2022-05-06 08:28:00|2729.46|2721.76|2729.49|2721.79|2729.64|2721.94|2729.23|2721.53|19
1651825690000|2022-05-06 08:28:10|2729.5|2721.8|2729.09|2721.39|2729.66|2721.96|2728.6|2720.9|30
1651825700000|2022-05-06 08:28:20|2729.07|2721.37|2729.53|2721.83|2729.92|2722.22|2728.98|2721.28|29
1651825710000|2022-05-06 08:28:30|2729.2|2721.5|2729.61|2721.91|2729.79|2722.09|2729.2|2721.5|19
1651825720000|2022-05-06 08:28:40|2729.38|2721.68|2731.03|2723.33|2731.22|2723.52|2729.37|2721.67|33
1651825730000|2022-05-06 08:28:50|2730.22|2722.52|2731.49|2723.79|2732.28|2724.58|2730.22|2722.52|32
1651825740000|2022-05-06 08:29:00|2732.2|2724.5|2731.87|2724.17|2732.35|2724.65|2730.99|2723.29|30
1651825750000|2022-05-06 08:29:10|2731.84|2724.14|2731.87|2724.17|2732.4|2724.7|2731.17|2723.47|27
1651825760000|2022-05-06 08:29:20|2732.08|2724.38|2730.85|2723.15|2732.26|2724.56|2730.64|2722.94|21
1651825770000|2022-05-06 08:29:30|2730.65|2722.95|2731.96|2724.26|2732.25|2724.55|2730.65|2722.95|22
1651825780000|2022-05-06 08:29:40|2732.24|2724.54|2731.78|2724.08|2732.24|2724.54|2731.34|2723.64|31
1651825790000|2022-05-06 08:29:50|2731.63|2723.93|2731.42|2723.72|2731.63|2723.93|2731.03|2723.33|27
1651825800000|2022-05-06 08:30:00|2731.39|2723.69|2731.18|2723.48|2731.88|2724.18|2731.01|2723.31|20
1651825810000|2022-05-06 08:30:10|2731.22|2723.52|2731.48|2723.78|2731.49|2723.79|2731.09|2723.39|14
1651825820000|2022-05-06 08:30:20|2731.5|2723.8|2733.06|2725.36|2733.31|2725.61|2731.5|2723.8|34
1651825830000|2022-05-06 08:30:30|2733.33|2725.63|2732.99|2725.29|2733.72|2726.02|2732.76|2725.06|33
1651825840000|2022-05-06 08:30:40|2733.02|2725.32|2733.43|2725.73|2734.31|2726.61|2732.96|2725.26|34
1651825850000|2022-05-06 08:30:50|2733.62|2725.92|2733.37|2725.67|2733.93|2726.23|2732.77|2725.07|36
1651825860000|2022-05-06 08:31:00|2733.36|2725.66|2732.07|2724.37|2733.59|2725.89|2732.07|2724.37|33
1651825870000|2022-05-06 08:31:10|2731.72|2724.02|2732.04|2724.34|2732.28|2724.58|2731.61|2723.91|28
1651825880000|2022-05-06 08:31:20|2732.11|2724.41|2730.9|2723.2|2732.11|2724.41|2730.9|2723.2|27
1651825890000|2022-05-06 08:31:30|2730.97|2723.27|2730.66|2722.96|2730.97|2723.27|2730.37|2722.67|11
1651825900000|2022-05-06 08:31:40|2730.67|2722.97|2731|2723.3|2731|2723.3|2730.56|2722.86|12
1651825910000|2022-05-06 08:31:50|2730.93|2723.23|2730.8|2723.1|2731.04|2723.34|2730.75|2723.05|26
1651825920000|2022-05-06 08:32:00|2730.83|2723.13|2733.07|2725.37|2733.1|2725.4|2730.83|2723.13|31
1651825930000|2022-05-06 08:32:10|2732.99|2725.29|2735.78|2728.08|2736.74|2729.04|2732.51|2724.81|37
1651825940000|2022-05-06 08:32:20|2735.93|2728.23|2735.72|2728.02|2736.94|2729.24|2735.15|2727.45|39
1651825950000|2022-05-06 08:32:30|2735.41|2727.71|2735.5|2727.8|2735.86|2728.16|2735.31|2727.61|34
1651825960000|2022-05-06 08:32:40|2735.52|2727.82|2736.09|2728.39|2736.48|2728.78|2735.52|2727.82|32
1651825970000|2022-05-06 08:32:50|2736.25|2728.55|2736.67|2728.97|2736.81|2729.11|2736.2|2728.5|29
1651825980000|2022-05-06 08:33:00|2736.72|2729.02|2739.21|2731.51|2739.46|2731.76|2736.45|2728.75|32
1651825990000|2022-05-06 08:33:10|2739.87|2732.17|2737.59|2729.89|2740.24|2732.54|2737.59|2729.89|35
1651826000000|2022-05-06 08:33:20|2737.26|2729.56|2737.61|2729.91|2737.71|2730.01|2736.72|2729.02|33
1651826010000|2022-05-06 08:33:30|2737.6|2729.9|2737.87|2730.17|2738.12|2730.42|2736.9|2729.2|33
1651826020000|2022-05-06 08:33:40|2737.86|2730.16|2737.48|2729.78|2737.9|2730.2|2737.12|2729.42|27
1651826030000|2022-05-06 08:33:50|2737.46|2729.76|2737.64|2729.94|2737.64|2729.94|2736.95|2729.25|26
1651826040000|2022-05-06 08:34:00|2737.58|2729.88|2738.12|2730.42|2738.52|2730.82|2737.54|2729.84|31
1651826050000|2022-05-06 08:34:10|2737.79|2730.09|2737.3|2729.6|2738.19|2730.49|2736.75|2729.05|37
1651826060000|2022-05-06 08:34:20|2737.01|2729.31|2736.99|2729.29|2737.3|2729.6|2736.55|2728.85|36
1651826070000|2022-05-06 08:34:30|2736.96|2729.26|2737.12|2729.42|2737.21|2729.51|2736.67|2728.97|36
1651826080000|2022-05-06 08:34:40|2737.14|2729.44|2737.18|2729.48|2737.21|2729.51|2736.98|2729.28|25
1651826090000|2022-05-06 08:34:50|2737.27|2729.57|2737.01|2729.31|2737.3|2729.6|2736.97|2729.27|28
1651826100000|2022-05-06 08:35:00|2736.95|2729.25|2736.36|2728.66|2737.14|2729.44|2736.07|2728.37|34
1651826110000|2022-05-06 08:35:10|2736.21|2728.51|2736.9|2729.2|2737.14|2729.44|2736.21|2728.51|31
1651826120000|2022-05-06 08:35:20|2736.85|2729.15|2737.96|2730.26|2737.96|2730.26|2736.85|2729.15|32
1651826130000|2022-05-06 08:35:30|2737.97|2730.27|2736.54|2728.84|2737.97|2730.27|2736.53|2728.83|38
1651826140000|2022-05-06 08:35:40|2736.51|2728.81|2737.09|2729.39|2737.16|2729.46|2736.28|2728.58|37
1651826150000|2022-05-06 08:35:50|2737.14|2729.44|2737.32|2729.62|2737.61|2729.91|2736.79|2729.09|29
1651826160000|2022-05-06 08:36:00|2736.85|2729.15|2737.74|2730.04|2737.74|2730.04|2736.83|2729.13|18
1651826170000|2022-05-06 08:36:10|2737.8|2730.1|2736.89|2729.19|2738.29|2730.59|2736.89|2729.19|30
1651826180000|2022-05-06 08:36:20|2736.76|2729.06|2736.56|2728.86|2736.76|2729.06|2736.29|2728.59|24
1651826190000|2022-05-06 08:36:30|2736.58|2728.88|2736.38|2728.68|2736.68|2728.98|2736.38|2728.68|17
1651826200000|2022-05-06 08:36:40|2736.36|2728.66|2736.37|2728.67|2736.49|2728.79|2736.34|2728.64|26
1651826210000|2022-05-06 08:36:50|2736.38|2728.68|2736.21|2728.51|2736.4|2728.7|2736.14|2728.44|23
1651826220000|2022-05-06 08:37:00|2736.19|2728.49|2736.18|2728.48|2736.29|2728.59|2735.52|2727.82|33
1651826230000|2022-05-06 08:37:10|2736.23|2728.53|2736.42|2728.72|2736.62|2728.92|2735.79|2728.09|37
1651826240000|2022-05-06 08:37:20|2736.4|2728.7|2736.16|2728.46|2736.4|2728.7|2735.88|2728.18|28
1651826250000|2022-05-06 08:37:30|2736.19|2728.49|2734.99|2727.29|2736.76|2729.06|2734.83|2727.13|26
1651826260000|2022-05-06 08:37:40|2734.86|2727.16|2732.97|2725.27|2734.86|2727.16|2732.91|2725.21|27
1651826270000|2022-05-06 08:37:50|2732.91|2725.21|2733.06|2725.36|2733.06|2725.36|2732.78|2725.08|30
1651826280000|2022-05-06 08:38:00|2733.08|2725.38|2733.65|2725.95|2733.7|2726|2733.07|2725.37|16
1651826290000|2022-05-06 08:38:10|2733.64|2725.94|2732.59|2724.89|2733.78|2726.08|2732.59|2724.89|25
1651826300000|2022-05-06 08:38:20|2732.74|2725.04|2732.68|2724.98|2733.59|2725.89|2732.68|2724.98|36
1651826310000|2022-05-06 08:38:30|2732.63|2724.93|2732.54|2724.84|2733.08|2725.38|2732.05|2724.35|36
1651826320000|2022-05-06 08:38:40|2732.55|2724.85|2732.1|2724.4|2732.55|2724.85|2731.98|2724.28|30
1651826330000|2022-05-06 08:38:50|2732.07|2724.37|2732.32|2724.62|2732.37|2724.67|2731.64|2723.94|28
1651826340000|2022-05-06 08:39:00|2732.36|2724.66|2731.25|2723.55|2732.38|2724.68|2731.25|2723.55|26
1651826350000|2022-05-06 08:39:10|2731.24|2723.54|2731.83|2724.13|2732.91|2725.21|2731.2|2723.5|33
1651826360000|2022-05-06 08:39:20|2731.28|2723.58|2731.24|2723.54|2731.74|2724.04|2730.9|2723.2|36
1651826370000|2022-05-06 08:39:30|2730.86|2723.16|2730.5|2722.8|2731.51|2723.81|2730.38|2722.68|24
1651826380000|2022-05-06 08:39:40|2731.07|2723.37|2730.78|2723.08|2731.07|2723.37|2730.03|2722.33|28
1651826390000|2022-05-06 08:39:50|2729.99|2722.29|2729.98|2722.28|2730.56|2722.86|2728.83|2721.13|39
1651826400000|2022-05-06 08:40:00|2730.14|2722.44|2729.95|2722.25|2730.2|2722.5|2729.18|2721.48|35
1651826410000|2022-05-06 08:40:10|2729.84|2722.14|2730.63|2722.93|2730.66|2722.96|2729.84|2722.14|33
1651826420000|2022-05-06 08:40:20|2730.24|2722.54|2726.32|2718.62|2730.93|2723.23|2725.59|2717.89|36
1651826430000|2022-05-06 08:40:30|2726.78|2719.08|2727.2|2719.5|2727.97|2720.27|2726.78|2719.08|33
1651826440000|2022-05-06 08:40:40|2727.21|2719.51|2726.08|2718.38|2728.03|2720.33|2726.08|2718.38|38
1651826450000|2022-05-06 08:40:50|2726.07|2718.37|2726.19|2718.49|2726.38|2718.68|2725.83|2718.13|32
1651826460000|2022-05-06 08:41:00|2726.24|2718.54|2725.94|2718.24|2726.24|2718.54|2725.94|2718.24|24
1651826470000|2022-05-06 08:41:10|2725.95|2718.25|2725.99|2718.29|2726.2|2718.5|2725.94|2718.24|12
1651826480000|2022-05-06 08:41:20|2726|2718.3|2725.13|2717.43|2726.21|2718.51|2725.13|2717.43|12
1651826490000|2022-05-06 08:41:30|2725.01|2717.31|2726.01|2718.31|2726.01|2718.31|2725.01|2717.31|20
1651826500000|2022-05-06 08:41:40|2726|2718.3|2726.43|2718.73|2726.43|2718.73|2725.73|2718.03|21
1651826510000|2022-05-06 08:41:50|2726.49|2718.79|2725.18|2717.48|2726.49|2718.79|2724.38|2716.68|30
1651826520000|2022-05-06 08:42:00|2725.2|2717.5|2727.54|2719.84|2727.71|2720.01|2725.2|2717.5|38
1651826530000|2022-05-06 08:42:10|2726.84|2719.14|2726.98|2719.28|2728.35|2720.65|2726.68|2718.98|33
1651826540000|2022-05-06 08:42:20|2726.96|2719.26|2726.28|2718.58|2727.62|2719.92|2725.95|2718.25|38
1651826550000|2022-05-06 08:42:30|2726.26|2718.56|2726.32|2718.62|2726.45|2718.75|2725.89|2718.19|37
1651826560000|2022-05-06 08:42:40|2726.3|2718.6|2726.43|2718.73|2726.59|2718.89|2726.2|2718.5|37
1651826570000|2022-05-06 08:42:50|2726.45|2718.75|2727.03|2719.33|2727.03|2719.33|2726.17|2718.47|32
1651826580000|2022-05-06 08:43:00|2726.61|2718.91|2725.87|2718.17|2727.01|2719.31|2725.75|2718.05|36
1651826590000|2022-05-06 08:43:10|2725.67|2717.97|2724.98|2717.28|2726.36|2718.66|2724.98|2717.28|30
1651826600000|2022-05-06 08:43:20|2725.09|2717.39|2724.31|2716.61|2725.83|2718.13|2724.29|2716.59|36
1651826610000|2022-05-06 08:43:30|2725.37|2717.67|2725.01|2717.31|2725.55|2717.85|2724.23|2716.53|26
1651826620000|2022-05-06 08:43:40|2724.23|2716.53|2725.17|2717.47|2725.17|2717.47|2723.6|2715.9|33
1651826630000|2022-05-06 08:43:50|2725.25|2717.55|2725.87|2718.17|2726.54|2718.84|2725.25|2717.55|33
1651826640000|2022-05-06 08:44:00|2725.81|2718.11|2726.24|2718.54|2726.24|2718.54|2725.71|2718.01|29
1651826650000|2022-05-06 08:44:10|2726.25|2718.55|2726.4|2718.7|2727.23|2719.53|2726.15|2718.45|29
1651826660000|2022-05-06 08:44:20|2726.37|2718.67|2725.46|2717.76|2726.37|2718.67|2725.37|2717.67|36
1651826670000|2022-05-06 08:44:30|2725.44|2717.74|2725.21|2717.51|2725.89|2718.19|2725.21|2717.51|26
1651826680000|2022-05-06 08:44:40|2725.16|2717.46|2723.9|2716.2|2726.02|2718.32|2723.01|2715.31|28
1651826690000|2022-05-06 08:44:50|2723.64|2715.94|2724.67|2716.97|2724.74|2717.04|2723.34|2715.64|37
1651826700000|2022-05-06 08:45:00|2724.6|2716.9|2724.14|2716.44|2724.62|2716.92|2723.51|2715.81|30
1651826710000|2022-05-06 08:45:10|2724.17|2716.47|2723.7|2716|2724.7|2717|2723.39|2715.69|36
1651826720000|2022-05-06 08:45:20|2723.71|2716.01|2722.55|2714.85|2723.8|2716.1|2722.32|2714.62|32
1651826730000|2022-05-06 08:45:30|2722.54|2714.84|2723.31|2715.61|2723.31|2715.61|2721.06|2713.36|33
1651826740000|2022-05-06 08:45:40|2723.16|2715.46|2723.59|2715.89|2723.68|2715.98|2722.31|2714.61|37
1651826750000|2022-05-06 08:45:50|2723|2715.3|2722.92|2715.22|2723.68|2715.98|2722.65|2714.95|33
1651826760000|2022-05-06 08:46:00|2722.72|2715.02|2722.74|2715.04|2722.99|2715.29|2722.08|2714.38|32
1651826770000|2022-05-06 08:46:10|2722.72|2715.02|2722.5|2714.8|2722.75|2715.05|2722.12|2714.42|34
1651826780000|2022-05-06 08:46:20|2722.47|2714.77|2722.08|2714.38|2722.71|2715.01|2721.73|2714.03|34
1651826790000|2022-05-06 08:46:30|2722.16|2714.46|2722.93|2715.23|2722.93|2715.23|2721.66|2713.96|32
1651826800000|2022-05-06 08:46:40|2722.52|2714.82|2723.12|2715.42|2724.08|2716.38|2722.39|2714.69|35
1651826810000|2022-05-06 08:46:50|2723.2|2715.5|2723.2|2715.5|2723.79|2716.09|2722.52|2714.82|27
1651826820000|2022-05-06 08:47:00|2723.29|2715.59|2723.28|2715.58|2723.46|2715.76|2722.98|2715.28|32
1651826830000|2022-05-06 08:47:10|2723.32|2715.62|2723.76|2716.06|2723.76|2716.06|2723|2715.3|18
1651826840000|2022-05-06 08:47:20|2723.75|2716.05|2725.26|2717.56|2725.29|2717.59|2723.75|2716.05|33
1651826850000|2022-05-06 08:47:30|2725.34|2717.64|2724.55|2716.85|2725.34|2717.64|2724.54|2716.84|27
1651826860000|2022-05-06 08:47:40|2724.56|2716.86|2725.42|2717.72|2725.49|2717.79|2724.16|2716.46|27
1651826870000|2022-05-06 08:47:50|2725.48|2717.78|2726.99|2719.29|2727.03|2719.33|2724.56|2716.86|29
1651826880000|2022-05-06 08:48:00|2727.01|2719.31|2727.08|2719.38|2727.29|2719.59|2726.43|2718.73|29
1651826890000|2022-05-06 08:48:10|2726.68|2718.98|2726.09|2718.39|2727.19|2719.49|2726.09|2718.39|26
1651826900000|2022-05-06 08:48:20|2725.64|2717.94|2725.04|2717.34|2726.1|2718.4|2725.04|2717.34|27
1651826910000|2022-05-06 08:48:30|2725.06|2717.36|2724.42|2716.72|2725.08|2717.38|2724.18|2716.48|28
1651826920000|2022-05-06 08:48:40|2724.41|2716.71|2725.4|2717.7|2726.24|2718.54|2724.41|2716.71|29
1651826930000|2022-05-06 08:48:50|2725.42|2717.72|2726.53|2718.83|2726.53|2718.83|2725.13|2717.43|25
1651826940000|2022-05-06 08:49:00|2726.49|2718.79|2727.04|2719.34|2727.08|2719.38|2726.47|2718.77|28
1651826950000|2022-05-06 08:49:10|2727.19|2719.49|2726.61|2718.91|2727.19|2719.49|2726.61|2718.91|24
1651826960000|2022-05-06 08:49:20|2726.58|2718.88|2725.43|2717.73|2726.63|2718.93|2725.43|2717.73|20
1651826970000|2022-05-06 08:49:30|2724.74|2717.04|2725.81|2718.11|2725.81|2718.11|2724.72|2717.02|35
1651826980000|2022-05-06 08:49:40|2725.82|2718.12|2724.38|2716.68|2725.82|2718.12|2724.37|2716.67|34
1651826990000|2022-05-06 08:49:50|2724.18|2716.48|2725.11|2717.41|2725.11|2717.41|2724.05|2716.35|32
1651827000000|2022-05-06 08:50:00|2725.09|2717.39|2723.91|2716.21|2725.09|2717.39|2723.91|2716.21|26
1651827010000|2022-05-06 08:50:10|2724.7|2717|2724.72|2717.02|2724.83|2717.13|2724.49|2716.79|23
1651827020000|2022-05-06 08:50:20|2724.79|2717.09|2725.05|2717.35|2725.15|2717.45|2724.74|2717.04|16
1651827030000|2022-05-06 08:50:30|2725.07|2717.37|2725.74|2718.04|2726.27|2718.57|2725.04|2717.34|33
1651827040000|2022-05-06 08:50:40|2725.91|2718.21|2726.09|2718.39|2726.25|2718.55|2725.91|2718.21|28
1651827050000|2022-05-06 08:50:50|2726.08|2718.38|2725.99|2718.29|2726.08|2718.38|2725.25|2717.55|36
1651827060000|2022-05-06 08:51:00|2726.02|2718.32|2725.68|2717.98|2726.02|2718.32|2725.58|2717.88|30
1651827070000|2022-05-06 08:51:10|2725.35|2717.65|2725.92|2718.22|2726.36|2718.66|2725.21|2717.51|28
1651827080000|2022-05-06 08:51:20|2725.86|2718.16|2724.89|2717.19|2725.86|2718.16|2724.49|2716.79|29
1651827090000|2022-05-06 08:51:30|2724.76|2717.06|2724.93|2717.23|2725.31|2717.61|2724.51|2716.81|35
1651827100000|2022-05-06 08:51:40|2724.53|2716.83|2724.51|2716.81|2725.17|2717.47|2724.49|2716.79|27
1651827110000|2022-05-06 08:51:50|2724.49|2716.79|2724.54|2716.84|2724.9|2717.2|2724.49|2716.79|5
1651827120000|2022-05-06 08:52:00|2724.35|2716.65|2723.23|2715.53|2724.35|2716.65|2723.23|2715.53|22
1651827130000|2022-05-06 08:52:10|2723.22|2715.52|2724.86|2717.16|2725.02|2717.32|2723.01|2715.31|28
1651827140000|2022-05-06 08:52:20|2724.87|2717.17|2726.07|2718.37|2726.32|2718.62|2724.56|2716.86|38
1651827150000|2022-05-06 08:52:30|2725.56|2717.86|2727.15|2719.45|2727.84|2720.14|2725.56|2717.86|36
1651827160000|2022-05-06 08:52:40|2727.03|2719.33|2728.06|2720.36|2728.47|2720.77|2726.74|2719.04|30
1651827170000|2022-05-06 08:52:50|2728.08|2720.38|2728.66|2720.96|2729.6|2721.9|2727.47|2719.77|31
1651827180000|2022-05-06 08:53:00|2728.75|2721.05|2728.95|2721.25|2729.02|2721.32|2727.74|2720.04|38
1651827190000|2022-05-06 08:53:10|2727.74|2720.04|2728.69|2720.99|2728.95|2721.25|2727.24|2719.54|34
1651827200000|2022-05-06 08:53:20|2728.16|2720.46|2728.69|2720.99|2728.91|2721.21|2727.86|2720.16|30
1651827210000|2022-05-06 08:53:30|2728.7|2721|2727.96|2720.26|2728.94|2721.24|2726.9|2719.2|30
1651827220000|2022-05-06 08:53:40|2727.47|2719.77|2727.25|2719.55|2727.96|2720.26|2726.23|2718.53|29
1651827230000|2022-05-06 08:53:50|2727.01|2719.31|2727.71|2720.01|2727.71|2720.01|2726.6|2718.9|33
1651827240000|2022-05-06 08:54:00|2727.01|2719.31|2726.82|2719.12|2727.55|2719.85|2726.2|2718.5|29
1651827250000|2022-05-06 08:54:10|2726.81|2719.11|2725.68|2717.98|2726.81|2719.11|2725.68|2717.98|26
1651827260000|2022-05-06 08:54:20|2725.54|2717.84|2725.27|2717.57|2725.99|2718.29|2725.27|2717.57|10
1651827270000|2022-05-06 08:54:30|2725.24|2717.54|2724.24|2716.54|2725.24|2717.54|2724.01|2716.31|27
1651827280000|2022-05-06 08:54:40|2724.01|2716.31|2722.84|2715.14|2724.01|2716.31|2722.83|2715.13|22
1651827290000|2022-05-06 08:54:50|2722.83|2715.13|2721.86|2714.16|2722.83|2715.13|2721.67|2713.97|30
1651827300000|2022-05-06 08:55:00|2721.93|2714.23|2723.46|2715.76|2723.46|2715.76|2721.46|2713.76|36
1651827310000|2022-05-06 08:55:10|2723.47|2715.77|2722.53|2714.83|2723.85|2716.15|2722.53|2714.83|26
1651827320000|2022-05-06 08:55:20|2722.66|2714.96|2722.08|2714.38|2722.71|2715.01|2721.47|2713.77|33
1651827330000|2022-05-06 08:55:30|2721.41|2713.71|2722.35|2714.65|2722.56|2714.86|2721.39|2713.69|34
1651827340000|2022-05-06 08:55:40|2721.77|2714.07|2723.28|2715.58|2723.61|2715.91|2721.72|2714.02|35
1651827350000|2022-05-06 08:55:50|2723.27|2715.57|2721.94|2714.24|2723.27|2715.57|2721.84|2714.14|34
1651827360000|2022-05-06 08:56:00|2722.35|2714.65|2722.48|2714.78|2722.95|2715.25|2721.94|2714.24|34
1651827370000|2022-05-06 08:56:10|2722.65|2714.95|2722.65|2714.95|2722.95|2715.25|2722.26|2714.56|34
1651827380000|2022-05-06 08:56:20|2722.77|2715.07|2722.48|2714.78|2722.77|2715.07|2721.99|2714.29|25
1651827390000|2022-05-06 08:56:30|2722.49|2714.79|2723.64|2715.94|2723.64|2715.94|2722.33|2714.63|28
1651827400000|2022-05-06 08:56:40|2723.68|2715.98|2724.97|2717.27|2725.15|2717.45|2723.28|2715.58|35
1651827410000|2022-05-06 08:56:50|2725.01|2717.31|2725.05|2717.35|2725.41|2717.71|2724.97|2717.27|31
1651827420000|2022-05-06 08:57:00|2725.16|2717.46|2726.47|2718.77|2726.79|2719.09|2725.16|2717.46|33
1651827430000|2022-05-06 08:57:10|2726.45|2718.75|2727.62|2719.92|2727.92|2720.22|2726.36|2718.66|27
1651827440000|2022-05-06 08:57:20|2727.51|2719.81|2726.22|2718.52|2727.51|2719.81|2725.74|2718.04|29
1651827450000|2022-05-06 08:57:30|2726.06|2718.36|2725.88|2718.18|2726.37|2718.67|2725.88|2718.18|29
1651827460000|2022-05-06 08:57:40|2725.94|2718.24|2726.1|2718.4|2726.22|2718.52|2725.94|2718.24|18
1651827470000|2022-05-06 08:57:50|2725.98|2718.28|2726.61|2718.91|2726.83|2719.13|2725.96|2718.26|23
1651827480000|2022-05-06 08:58:00|2726.64|2718.94|2726.33|2718.63|2726.74|2719.04|2726.17|2718.47|21
1651827490000|2022-05-06 08:58:10|2725.9|2718.2|2724.82|2717.12|2726.24|2718.54|2724.82|2717.12|30
1651827500000|2022-05-06 08:58:20|2724.79|2717.09|2724.15|2716.45|2725.08|2717.38|2724.02|2716.32|30
1651827510000|2022-05-06 08:58:30|2724.2|2716.5|2723.82|2716.12|2724.23|2716.53|2723.13|2715.43|33
1651827520000|2022-05-06 08:58:40|2723.66|2715.96|2723.62|2715.92|2724|2716.3|2723.12|2715.42|32
1651827530000|2022-05-06 08:58:50|2723.2|2715.5|2722.65|2714.95|2723.34|2715.64|2722.53|2714.83|34
1651827540000|2022-05-06 08:59:00|2722.71|2715.01|2723.44|2715.74|2723.98|2716.28|2722.64|2714.94|35
1651827550000|2022-05-06 08:59:10|2723.21|2715.51|2722.99|2715.29|2723.81|2716.11|2722.49|2714.79|37
1651827560000|2022-05-06 08:59:20|2723.16|2715.46|2722.67|2714.97|2723.16|2715.46|2722.33|2714.63|39
1651827570000|2022-05-06 08:59:30|2722.28|2714.58|2722.68|2714.98|2723.09|2715.39|2722.25|2714.55|37
1651827580000|2022-05-06 08:59:40|2722.43|2714.73|2723.06|2715.36|2723.06|2715.36|2722.06|2714.36|38
1651827590000|2022-05-06 08:59:50|2723.01|2715.31|2722.99|2715.29|2723.18|2715.48|2722.72|2715.02|33
1651827600000|2022-05-06 09:00:00|2722.47|2714.77|2724.17|2716.47|2724.17|2716.47|2722.39|2714.69|33
1651827610000|2022-05-06 09:00:10|2724.11|2716.41|2724.06|2716.36|2724.11|2716.41|2723.18|2715.48|36
1651827620000|2022-05-06 09:00:20|2724.14|2716.44|2724.12|2716.42|2724.37|2716.67|2724.09|2716.39|36
1651827630000|2022-05-06 09:00:30|2724.04|2716.34|2724.82|2717.12|2725.07|2717.37|2724|2716.3|35
1651827640000|2022-05-06 09:00:40|2724.77|2717.07|2725.06|2717.36|2725.46|2717.76|2724.65|2716.95|32
1651827650000|2022-05-06 09:00:50|2725.38|2717.68|2725.18|2717.48|2725.57|2717.87|2725|2717.3|28
1651827660000|2022-05-06 09:01:00|2725.17|2717.47|2724.9|2717.2|2725.26|2717.56|2724.57|2716.87|31
1651827670000|2022-05-06 09:01:10|2724.85|2717.15|2724.56|2716.86|2725.26|2717.56|2724.48|2716.78|24
1651827680000|2022-05-06 09:01:20|2724.52|2716.82|2724.4|2716.7|2724.53|2716.83|2724.4|2716.7|5
1651827690000|2022-05-06 09:01:30|2724.24|2716.54|2724.11|2716.41|2724.4|2716.7|2723.88|2716.18|18
1651827700000|2022-05-06 09:01:40|2724.1|2716.4|2724.18|2716.48|2724.33|2716.63|2724.06|2716.36|23
1651827710000|2022-05-06 09:01:50|2724.19|2716.49|2723.54|2715.84|2724.33|2716.63|2723.45|2715.75|33
1651827720000|2022-05-06 09:02:00|2723.72|2716.02|2722.98|2715.28|2724.06|2716.36|2722.98|2715.28|32
1651827730000|2022-05-06 09:02:10|2723.07|2715.37|2723.22|2715.52|2723.22|2715.52|2722.38|2714.68|28
1651827740000|2022-05-06 09:02:20|2723.24|2715.54|2723.6|2715.9|2723.79|2716.09|2722.77|2715.07|25
1651827750000|2022-05-06 09:02:30|2723.53|2715.83|2723.75|2716.05|2723.78|2716.08|2723.35|2715.65|32
1651827760000|2022-05-06 09:02:40|2723.55|2715.85|2723.6|2715.9|2723.81|2716.11|2723.43|2715.73|36
1651827770000|2022-05-06 09:02:50|2723.69|2715.99|2723.73|2716.03|2723.76|2716.06|2722.96|2715.26|30
1651827780000|2022-05-06 09:03:00|2723.49|2715.79|2725.08|2717.38|2725.26|2717.56|2723.43|2715.73|33
1651827790000|2022-05-06 09:03:10|2725.07|2717.37|2725.36|2717.66|2725.54|2717.84|2724.43|2716.73|25
1651827800000|2022-05-06 09:03:20|2725.35|2717.65|2725.09|2717.39|2725.78|2718.08|2724.97|2717.27|25
1651827810000|2022-05-06 09:03:30|2725.06|2717.36|2725.09|2717.39|2725.28|2717.58|2724.67|2716.97|28
1651827820000|2022-05-06 09:03:40|2725.21|2717.51|2725.24|2717.54|2725.37|2717.67|2725.09|2717.39|28
1651827830000|2022-05-06 09:03:50|2725.31|2717.61|2725.2|2717.5|2725.37|2717.67|2725.2|2717.5|12
1651827840000|2022-05-06 09:04:00|2725.09|2717.39|2726.15|2718.45|2726.15|2718.45|2725.09|2717.39|28
1651827850000|2022-05-06 09:04:10|2725.84|2718.14|2726.61|2718.91|2726.61|2718.91|2725.66|2717.96|36
1651827860000|2022-05-06 09:04:20|2726.1|2718.4|2726.87|2719.17|2726.91|2719.21|2725.8|2718.1|33
1651827870000|2022-05-06 09:04:30|2726.86|2719.16|2726.77|2719.07|2726.89|2719.19|2726.26|2718.56|28
1651827880000|2022-05-06 09:04:40|2726.74|2719.04|2726.72|2719.02|2727.01|2719.31|2726.71|2719.01|22
1651827890000|2022-05-06 09:04:50|2726.77|2719.07|2726.47|2718.77|2727.11|2719.41|2726.35|2718.65|27
1651827900000|2022-05-06 09:05:00|2726.46|2718.76|2726.79|2719.09|2727.1|2719.4|2726.33|2718.63|28
1651827910000|2022-05-06 09:05:10|2726.8|2719.1|2726.62|2718.92|2726.8|2719.1|2726.62|2718.92|15
1651827920000|2022-05-06 09:05:20|2726.41|2718.71|2726.64|2718.94|2726.68|2718.98|2726.06|2718.36|24
1651827930000|2022-05-06 09:05:30|2726.56|2718.86|2726.77|2719.07|2726.77|2719.07|2726.09|2718.39|19
1651827940000|2022-05-06 09:05:40|2727.04|2719.34|2727.08|2719.38|2727.2|2719.5|2726.77|2719.07|34
1651827950000|2022-05-06 09:05:50|2727.28|2719.58|2727.6|2719.9|2727.6|2719.9|2727.28|2719.58|12
1651827960000|2022-05-06 09:06:00|2727.41|2719.71|2727.51|2719.81|2727.6|2719.9|2727.27|2719.57|24
1651827970000|2022-05-06 09:06:10|2727.47|2719.77|2727.85|2720.15|2728|2720.3|2727.23|2719.53|33
1651827980000|2022-05-06 09:06:20|2727.99|2720.29|2727.93|2720.23|2728.16|2720.46|2727.67|2719.97|31
1651827990000|2022-05-06 09:06:30|2727.99|2720.29|2727.79|2720.09|2728.01|2720.31|2727.58|2719.88|30
1651828000000|2022-05-06 09:06:40|2727.78|2720.08|2727.64|2719.94|2727.83|2720.13|2727.61|2719.91|16
1651828010000|2022-05-06 09:06:50|2727.66|2719.96|2728.08|2720.38|2728.26|2720.56|2727.62|2719.92|27
1651828020000|2022-05-06 09:07:00|2728.16|2720.46|2728.15|2720.45|2728.58|2720.88|2727.98|2720.28|28
1651828030000|2022-05-06 09:07:10|2728.39|2720.69|2727.65|2719.95|2728.39|2720.69|2727.64|2719.94|13
1651828040000|2022-05-06 09:07:20|2727.59|2719.89|2727.7|2720|2728.01|2720.31|2727.59|2719.89|20
1651828050000|2022-05-06 09:07:30|2727.68|2719.98|2726.57|2718.87|2727.9|2720.2|2726.57|2718.87|32
1651828060000|2022-05-06 09:07:40|2726.27|2718.57|2726.23|2718.53|2726.29|2718.59|2726.23|2718.53|11
1651828070000|2022-05-06 09:07:50|2726.26|2718.56|2725.97|2718.27|2726.31|2718.61|2725.97|2718.27|28
1651828080000|2022-05-06 09:08:00|2726.01|2718.31|2725.44|2717.74|2726.01|2718.31|2725.44|2717.74|17
1651828090000|2022-05-06 09:08:10|2725.46|2717.76|2724.04|2716.34|2725.46|2717.76|2724|2716.3|23
1651828100000|2022-05-06 09:08:20|2724.03|2716.33|2721.98|2714.28|2724.05|2716.35|2721.93|2714.23|31
1651828110000|2022-05-06 09:08:30|2722.06|2714.36|2721.67|2713.97|2722.57|2714.87|2721.31|2713.61|38
1651828120000|2022-05-06 09:08:40|2722.07|2714.37|2722.72|2715.02|2723.05|2715.35|2721.97|2714.27|36
1651828130000|2022-05-06 09:08:50|2722.42|2714.72|2722.44|2714.74|2723.02|2715.32|2722.36|2714.66|24
1651828140000|2022-05-06 09:09:00|2722.3|2714.6|2722.67|2714.97|2723.27|2715.57|2722.3|2714.6|23
1651828150000|2022-05-06 09:09:10|2722.9|2715.2|2722.83|2715.13|2723.37|2715.67|2722.82|2715.12|27
1651828160000|2022-05-06 09:09:20|2722.87|2715.17|2723.66|2715.96|2723.93|2716.23|2722.87|2715.17|22
1651828170000|2022-05-06 09:09:30|2723.47|2715.77|2724.11|2716.41|2724.25|2716.55|2723.45|2715.75|31
1651828180000|2022-05-06 09:09:40|2723.98|2716.28|2723.91|2716.21|2724.28|2716.58|2723.91|2716.21|19
1651828190000|2022-05-06 09:09:50|2723.68|2715.98|2724.33|2716.63|2724.47|2716.77|2723.68|2715.98|22
1651828200000|2022-05-06 09:10:00|2724.47|2716.77|2724.75|2717.05|2724.75|2717.05|2723.87|2716.17|27
1651828210000|2022-05-06 09:10:10|2724.86|2717.16|2725.67|2717.97|2725.71|2718.01|2724.81|2717.11|31
1651828220000|2022-05-06 09:10:20|2725.71|2718.01|2726.5|2718.8|2726.65|2718.95|2725.66|2717.96|28
1651828230000|2022-05-06 09:10:30|2726.23|2718.53|2726.4|2718.7|2726.98|2719.28|2726.23|2718.53|24
1651828240000|2022-05-06 09:10:40|2726.52|2718.82|2726.37|2718.67|2727.1|2719.4|2726.18|2718.48|27
1651828250000|2022-05-06 09:10:50|2726.49|2718.79|2726.53|2718.83|2726.55|2718.85|2726|2718.3|12
1651828260000|2022-05-06 09:11:00|2726.46|2718.76|2727.34|2719.64|2727.57|2719.87|2726.46|2718.76|24
1651828270000|2022-05-06 09:11:10|2727.35|2719.65|2726.88|2719.18|2727.35|2719.65|2726.59|2718.89|24
1651828280000|2022-05-06 09:11:20|2726.89|2719.19|2726.91|2719.21|2726.95|2719.25|2726.55|2718.85|27
1651828290000|2022-05-06 09:11:30|2726.86|2719.16|2726.89|2719.19|2727.12|2719.42|2726.58|2718.88|29
1651828300000|2022-05-06 09:11:40|2726.94|2719.24|2726.56|2718.86|2726.94|2719.24|2726.53|2718.83|17
1651828310000|2022-05-06 09:11:50|2726.54|2718.84|2726.43|2718.73|2726.86|2719.16|2726.43|2718.73|19
1651828320000|2022-05-06 09:12:00|2726.38|2718.68|2725.51|2717.81|2727.19|2719.49|2725.51|2717.81|25
1651828330000|2022-05-06 09:12:10|2726.02|2718.32|2725.71|2718.01|2726.18|2718.48|2725.65|2717.95|30
1651828340000|2022-05-06 09:12:20|2725.73|2718.03|2725.35|2717.65|2725.73|2718.03|2725.35|2717.65|26
1651828350000|2022-05-06 09:12:30|2725.34|2717.64|2725.55|2717.85|2726|2718.3|2725.34|2717.64|21
1651828360000|2022-05-06 09:12:40|2725.5|2717.8|2725.47|2717.77|2725.59|2717.89|2725.42|2717.72|27
1651828370000|2022-05-06 09:12:50|2725.28|2717.58|2725.06|2717.36|2725.39|2717.69|2725.02|2717.32|27
1651828380000|2022-05-06 09:13:00|2725.1|2717.4|2724.31|2716.61|2725.43|2717.73|2723.87|2716.17|29
1651828390000|2022-05-06 09:13:10|2723.95|2716.25|2724.05|2716.35|2724.05|2716.35|2723.67|2715.97|11
1651828400000|2022-05-06 09:13:20|2723.83|2716.13|2723.82|2716.12|2724.07|2716.37|2723.66|2715.96|22
1651828410000|2022-05-06 09:13:30|2723.77|2716.07|2723.8|2716.1|2723.82|2716.12|2723.76|2716.06|17
1651828420000|2022-05-06 09:13:40|2723.81|2716.11|2723.27|2715.57|2723.81|2716.11|2722.96|2715.26|24
1651828430000|2022-05-06 09:13:50|2723.29|2715.59|2723.1|2715.4|2723.48|2715.78|2722.94|2715.24|27
1651828440000|2022-05-06 09:14:00|2722.96|2715.26|2723.46|2715.76|2723.46|2715.76|2722.93|2715.23|20
1651828450000|2022-05-06 09:14:10|2723.43|2715.73|2723.51|2715.81|2724.29|2716.59|2722.98|2715.28|34
1651828460000|2022-05-06 09:14:20|2723.69|2715.99|2723.59|2715.89|2724|2716.3|2723.43|2715.73|32
1651828470000|2022-05-06 09:14:30|2723.6|2715.9|2723.74|2716.04|2724.14|2716.44|2723.58|2715.88|32
1651828480000|2022-05-06 09:14:40|2724.5|2716.8|2723.72|2716.02|2724.5|2716.8|2723.34|2715.64|33
1651828490000|2022-05-06 09:14:50|2723.8|2716.1|2723.95|2716.25|2724.03|2716.33|2723.46|2715.76|26
1651828500000|2022-05-06 09:15:00|2723.93|2716.23|2724.04|2716.34|2724.39|2716.69|2723.56|2715.86|33
1651828510000|2022-05-06 09:15:10|2724.12|2716.42|2723.8|2716.1|2724.12|2716.42|2723.41|2715.71|24
1651828520000|2022-05-06 09:15:20|2724.22|2716.52|2723.81|2716.11|2724.24|2716.54|2723.57|2715.87|21
1651828530000|2022-05-06 09:15:30|2724.04|2716.34|2724.1|2716.4|2724.28|2716.58|2723.69|2715.99|31
1651828540000|2022-05-06 09:15:40|2724.09|2716.39|2724.24|2716.54|2724.3|2716.6|2723.94|2716.24|22
1651828550000|2022-05-06 09:15:50|2724.3|2716.6|2724.23|2716.53|2724.4|2716.7|2724.21|2716.51|25
1651828560000|2022-05-06 09:16:00|2724.26|2716.56|2725.01|2717.31|2725.05|2717.35|2724.22|2716.52|27
1651828570000|2022-05-06 09:16:10|2725.03|2717.33|2725.62|2717.92|2725.63|2717.93|2724.98|2717.28|18
1651828580000|2022-05-06 09:16:20|2725.76|2718.06|2727.18|2719.48|2727.18|2719.48|2725.61|2717.91|30
1651828590000|2022-05-06 09:16:30|2727.2|2719.5|2727.29|2719.59|2727.55|2719.85|2726.7|2719|28
1651828600000|2022-05-06 09:16:40|2727.28|2719.58|2726.44|2718.74|2727.5|2719.8|2726.18|2718.48|35
1651828610000|2022-05-06 09:16:50|2726.32|2718.62|2725|2717.3|2726.54|2718.84|2725|2717.3|32
1651828620000|2022-05-06 09:17:00|2724.99|2717.29|2723.85|2716.15|2724.99|2717.29|2723.66|2715.96|26
1651828630000|2022-05-06 09:17:10|2723.61|2715.91|2722.9|2715.2|2723.61|2715.91|2722.72|2715.02|27
1651828640000|2022-05-06 09:17:20|2722.89|2715.19|2723.03|2715.33|2723.04|2715.34|2722.8|2715.1|20
1651828650000|2022-05-06 09:17:30|2722.94|2715.24|2723.43|2715.73|2723.5|2715.8|2722.93|2715.23|22
1651828660000|2022-05-06 09:17:40|2723.41|2715.71|2723.05|2715.35|2723.43|2715.73|2722.99|2715.29|18
1651828670000|2022-05-06 09:17:50|2723.08|2715.38|2723.1|2715.4|2723.12|2715.42|2723.07|2715.37|12
1651828680000|2022-05-06 09:18:00|2721.88|2714.18|2721.22|2713.52|2722.21|2714.51|2721.22|2713.52|30
1651828690000|2022-05-06 09:18:10|2721.45|2713.75|2721.38|2713.68|2722.13|2714.43|2721.17|2713.47|37
1651828700000|2022-05-06 09:18:20|2721.4|2713.7|2723.17|2715.47|2723.96|2716.26|2721.37|2713.67|30
1651828710000|2022-05-06 09:18:30|2723.19|2715.49|2723|2715.3|2723.67|2715.97|2722.4|2714.7|21
1651828720000|2022-05-06 09:18:40|2722.98|2715.28|2722.43|2714.73|2723.35|2715.65|2722.34|2714.64|24
1651828730000|2022-05-06 09:18:50|2722.88|2715.18|2722.71|2715.01|2722.95|2715.25|2722.08|2714.38|34
1651828740000|2022-05-06 09:19:00|2722.69|2714.99|2722.51|2714.81|2723.3|2715.6|2722.29|2714.59|27
1651828750000|2022-05-06 09:19:10|2723.24|2715.54|2723.62|2715.92|2723.62|2715.92|2722.08|2714.38|36
1651828760000|2022-05-06 09:19:20|2723.66|2715.96|2724.28|2716.58|2724.78|2717.08|2723.62|2715.92|31
1651828770000|2022-05-06 09:19:30|2724.32|2716.62|2724.46|2716.76|2724.92|2717.22|2724.01|2716.31|27
1651828780000|2022-05-06 09:19:40|2724.55|2716.85|2724.76|2717.06|2724.76|2717.06|2724.45|2716.75|32
1651828790000|2022-05-06 09:19:50|2724.64|2716.94|2725.01|2717.31|2725.08|2717.38|2724.23|2716.53|29
1651828800000|2022-05-06 09:20:00|2725.08|2717.38|2726.4|2718.7|2726.52|2718.82|2724.59|2716.89|28
1651828810000|2022-05-06 09:20:10|2726.5|2718.8|2726.76|2719.06|2726.76|2719.06|2726.15|2718.45|32
1651828820000|2022-05-06 09:20:20|2726.75|2719.05|2726.46|2718.76|2727.3|2719.6|2726.24|2718.54|27
1651828830000|2022-05-06 09:20:30|2727.33|2719.63|2727.16|2719.46|2727.69|2719.99|2726.37|2718.67|31
1651828840000|2022-05-06 09:20:40|2727.15|2719.45|2727.67|2719.97|2728.39|2720.69|2727.15|2719.45|37
1651828850000|2022-05-06 09:20:50|2728.09|2720.39|2727.67|2719.97|2728.57|2720.87|2727.54|2719.84|36
1651828860000|2022-05-06 09:21:00|2728.14|2720.44|2727.22|2719.52|2728.47|2720.77|2727.16|2719.46|31
1651828870000|2022-05-06 09:21:10|2727.62|2719.92|2727.77|2720.07|2728.1|2720.4|2727.07|2719.37|30
1651828880000|2022-05-06 09:21:20|2728.13|2720.43|2728.06|2720.36|2728.85|2721.15|2727.78|2720.08|32
1651828890000|2022-05-06 09:21:30|2728.61|2720.91|2728.04|2720.34|2728.7|2721|2728.04|2720.34|32
1651828900000|2022-05-06 09:21:40|2728.56|2720.86|2729.25|2721.55|2729.32|2721.62|2728.11|2720.41|28
1651828910000|2022-05-06 09:21:50|2729.18|2721.48|2728.89|2721.19|2729.23|2721.53|2728.85|2721.15|19
1651828920000|2022-05-06 09:22:00|2728.9|2721.2|2728.52|2720.82|2729.14|2721.44|2728.22|2720.52|25
1651828930000|2022-05-06 09:22:10|2728.62|2720.92|2727.81|2720.11|2728.69|2720.99|2727.75|2720.05|17
1651828940000|2022-05-06 09:22:20|2727.7|2720|2728.14|2720.44|2728.14|2720.44|2727.7|2720|10
1651828950000|2022-05-06 09:22:30|2727.94|2720.24|2727.21|2719.51|2727.94|2720.24|2727.21|2719.51|10
1651828960000|2022-05-06 09:22:40|2726.92|2719.22|2727.98|2720.28|2728.33|2720.63|2726.7|2719|34
1651828970000|2022-05-06 09:22:50|2728.29|2720.59|2727.46|2719.76|2728.46|2720.76|2727.34|2719.64|37
1651828980000|2022-05-06 09:23:00|2728.17|2720.47|2728.03|2720.33|2728.81|2721.11|2727.35|2719.65|38
1651828990000|2022-05-06 09:23:10|2728.93|2721.23|2729.08|2721.38|2729.14|2721.44|2728.24|2720.54|34
1651829000000|2022-05-06 09:23:20|2729.14|2721.44|2729.21|2721.51|2729.36|2721.66|2728.39|2720.69|28
1651829010000|2022-05-06 09:23:30|2729.2|2721.5|2729.25|2721.55|2729.3|2721.6|2728.97|2721.27|25
1651829020000|2022-05-06 09:23:40|2729.32|2721.62|2728.98|2721.28|2729.47|2721.77|2728.91|2721.21|27
1651829030000|2022-05-06 09:23:50|2729.4|2721.7|2729.07|2721.37|2729.4|2721.7|2728.57|2720.87|33
1651829040000|2022-05-06 09:24:00|2729.02|2721.32|2729.04|2721.34|2729.72|2722.02|2728.72|2721.02|30
1651829050000|2022-05-06 09:24:10|2729.8|2722.1|2730.37|2722.67|2730.37|2722.67|2729.34|2721.64|34
1651829060000|2022-05-06 09:24:20|2730.21|2722.51|2729.96|2722.26|2730.84|2723.14|2729.93|2722.23|33
1651829070000|2022-05-06 09:24:30|2730.09|2722.39|2729.63|2721.93|2730.76|2723.06|2729.63|2721.93|35
1651829080000|2022-05-06 09:24:40|2729.88|2722.18|2729.7|2722|2729.95|2722.25|2729.11|2721.41|28
1651829090000|2022-05-06 09:24:50|2729.81|2722.11|2729.36|2721.66|2729.83|2722.13|2729.09|2721.39|31
1651829100000|2022-05-06 09:25:00|2729.64|2721.94|2730.48|2722.78|2731.33|2723.63|2729.39|2721.69|37
1651829110000|2022-05-06 09:25:10|2731.26|2723.56|2731.1|2723.4|2731.64|2723.94|2730.57|2722.87|31
1651829120000|2022-05-06 09:25:20|2730.99|2723.29|2731.07|2723.37|2731.89|2724.19|2730.82|2723.12|31
1651829130000|2022-05-06 09:25:30|2731.68|2723.98|2731.24|2723.54|2731.68|2723.98|2730.79|2723.09|30
1651829140000|2022-05-06 09:25:40|2731.35|2723.65|2732.94|2725.24|2733.22|2725.52|2731.35|2723.65|32
1651829150000|2022-05-06 09:25:50|2732.95|2725.25|2731.71|2724.01|2732.99|2725.29|2731.42|2723.72|33
1651829160000|2022-05-06 09:26:00|2731.69|2723.99|2732.04|2724.34|2732.06|2724.36|2731.68|2723.98|17
1651829170000|2022-05-06 09:26:10|2732|2724.3|2732.02|2724.32|2732.22|2724.52|2731.99|2724.29|23
1651829180000|2022-05-06 09:26:20|2732.1|2724.4|2731.78|2724.08|2732.51|2724.81|2731.78|2724.08|32
1651829190000|2022-05-06 09:26:30|2731.72|2724.02|2732.49|2724.79|2732.49|2724.79|2731.46|2723.76|30
1651829200000|2022-05-06 09:26:40|2732.54|2724.84|2731.34|2723.64|2732.54|2724.84|2731.34|2723.64|26
1651829210000|2022-05-06 09:26:50|2731.87|2724.17|2731.33|2723.63|2731.88|2724.18|2731.27|2723.57|26
1651829220000|2022-05-06 09:27:00|2731.61|2723.91|2731.32|2723.62|2731.93|2724.23|2731.17|2723.47|28
1651829230000|2022-05-06 09:27:10|2731.73|2724.03|2731.79|2724.09|2731.93|2724.23|2731.32|2723.62|35
1651829240000|2022-05-06 09:27:20|2731.93|2724.23|2731.31|2723.61|2732.11|2724.41|2731.02|2723.32|25
1651829250000|2022-05-06 09:27:30|2732.11|2724.41|2731.34|2723.64|2732.13|2724.43|2731.31|2723.61|26
1651829260000|2022-05-06 09:27:40|2731.33|2723.63|2731.62|2723.92|2731.83|2724.13|2731.31|2723.61|30
1651829270000|2022-05-06 09:27:50|2731.6|2723.9|2731.28|2723.58|2731.81|2724.11|2731.01|2723.31|28
1651829280000|2022-05-06 09:28:00|2731.39|2723.69|2729.53|2721.83|2731.39|2723.69|2729.53|2721.83|33
1651829290000|2022-05-06 09:28:10|2729.57|2721.87|2729.94|2722.24|2730.16|2722.46|2729.57|2721.87|37
1651829300000|2022-05-06 09:28:20|2730.17|2722.47|2731.65|2723.95|2731.87|2724.17|2730.05|2722.35|35
1651829310000|2022-05-06 09:28:30|2731.64|2723.94|2731.98|2724.28|2732.1|2724.4|2731.5|2723.8|31
1651829320000|2022-05-06 09:28:40|2732|2724.3|2732.01|2724.31|2732.17|2724.47|2731.9|2724.2|24
1651829330000|2022-05-06 09:28:50|2732.03|2724.33|2731.86|2724.16|2733.27|2725.57|2731.79|2724.09|34
1651829340000|2022-05-06 09:29:00|2731.92|2724.22|2731.35|2723.65|2732.03|2724.33|2731.16|2723.46|25
1651829350000|2022-05-06 09:29:10|2731.4|2723.7|2730.86|2723.16|2731.41|2723.71|2730.81|2723.11|23
1651829360000|2022-05-06 09:29:20|2730.82|2723.12|2730.88|2723.18|2730.88|2723.18|2730.81|2723.11|19
1651829370000|2022-05-06 09:29:30|2730.89|2723.19|2730.9|2723.2|2731.26|2723.56|2730.89|2723.19|20
1651829380000|2022-05-06 09:29:40|2731.18|2723.48|2730.58|2722.88|2731.27|2723.57|2730.58|2722.88|31
1651829390000|2022-05-06 09:29:50|2730.57|2722.87|2730.82|2723.12|2730.92|2723.22|2730.37|2722.67|30
1651829400000|2022-05-06 09:30:00|2730.88|2723.18|2730.06|2722.36|2730.88|2723.18|2729.44|2721.74|34
1651829410000|2022-05-06 09:30:10|2730.5|2722.8|2731.13|2723.43|2731.42|2723.72|2730.14|2722.44|35
1651829420000|2022-05-06 09:30:20|2731.53|2723.83|2731.68|2723.98|2732.43|2724.73|2731.23|2723.53|37
1651829430000|2022-05-06 09:30:30|2732.19|2724.49|2732.21|2724.51|2732.22|2724.52|2731.68|2723.98|18
1651829440000|2022-05-06 09:30:40|2732.22|2724.52|2732.37|2724.67|2732.38|2724.68|2732.06|2724.36|24
1651829450000|2022-05-06 09:30:50|2732.44|2724.74|2732.57|2724.87|2732.75|2725.05|2732.41|2724.71|19
1651829460000|2022-05-06 09:31:00|2732.64|2724.94|2732.93|2725.23|2732.93|2725.23|2732.58|2724.88|33
1651829470000|2022-05-06 09:31:10|2733.16|2725.46|2733.61|2725.91|2733.61|2725.91|2733.16|2725.46|29
1651829480000|2022-05-06 09:31:20|2733.63|2725.93|2733.52|2725.82|2733.63|2725.93|2733.46|2725.76|27
1651829490000|2022-05-06 09:31:30|2733.54|2725.84|2733.78|2726.08|2733.92|2726.22|2733.07|2725.37|32
1651829500000|2022-05-06 09:31:40|2733.92|2726.22|2733.34|2725.64|2733.92|2726.22|2732.98|2725.28|35
1651829510000|2022-05-06 09:31:50|2733.35|2725.65|2733.37|2725.67|2733.61|2725.91|2732.75|2725.05|35
1651829520000|2022-05-06 09:32:00|2733.15|2725.45|2734.18|2726.48|2734.43|2726.73|2732.98|2725.28|28
1651829530000|2022-05-06 09:32:10|2734.23|2726.53|2733.67|2725.97|2734.75|2727.05|2733.67|2725.97|32
1651829540000|2022-05-06 09:32:20|2733.8|2726.1|2733.69|2725.99|2733.86|2726.16|2733.55|2725.85|30
1651829550000|2022-05-06 09:32:30|2733.76|2726.06|2733.6|2725.9|2733.92|2726.22|2733.48|2725.78|33
1651829560000|2022-05-06 09:32:40|2733.59|2725.89|2733.63|2725.93|2733.8|2726.1|2732.71|2725.01|32
1651829570000|2022-05-06 09:32:50|2733.66|2725.96|2733.73|2726.03|2733.75|2726.05|2733.59|2725.89|27
1651829580000|2022-05-06 09:33:00|2733.76|2726.06|2734.46|2726.76|2734.46|2726.76|2733.76|2726.06|28
1651829590000|2022-05-06 09:33:10|2734.49|2726.79|2734.44|2726.74|2734.63|2726.93|2734.05|2726.35|23
1651829600000|2022-05-06 09:33:20|2734.48|2726.78|2734.8|2727.1|2734.97|2727.27|2734.23|2726.53|22
1651829610000|2022-05-06 09:33:30|2734.77|2727.07|2734.96|2727.26|2734.98|2727.28|2734.72|2727.02|16
1651829620000|2022-05-06 09:33:40|2734.98|2727.28|2736.22|2728.52|2736.27|2728.57|2734.98|2727.28|21
1651829630000|2022-05-06 09:33:50|2736.25|2728.55|2735.31|2727.61|2736.25|2728.55|2735.27|2727.57|34
1651829640000|2022-05-06 09:34:00|2735.41|2727.71|2735.47|2727.77|2735.54|2727.84|2735.05|2727.35|25
1651829650000|2022-05-06 09:34:10|2735.5|2727.8|2735.36|2727.66|2735.6|2727.9|2735.36|2727.66|16
1651829660000|2022-05-06 09:34:20|2735.52|2727.82|2734.95|2727.25|2735.57|2727.87|2734.91|2727.21|31
1651829670000|2022-05-06 09:34:30|2735.03|2727.33|2734.33|2726.63|2735.07|2727.37|2734.33|2726.63|31
1651829680000|2022-05-06 09:34:40|2734.42|2726.72|2734.6|2726.9|2734.73|2727.03|2734.3|2726.6|27
1651829690000|2022-05-06 09:34:50|2734.53|2726.83|2734.54|2726.84|2734.56|2726.86|2734.01|2726.31|30
1651829700000|2022-05-06 09:35:00|2734.53|2726.83|2734.95|2727.25|2734.95|2727.25|2734.45|2726.75|30
1651829710000|2022-05-06 09:35:10|2734.96|2727.26|2735.09|2727.39|2735.09|2727.39|2734.79|2727.09|12
1651829720000|2022-05-06 09:35:20|2735.14|2727.44|2736.39|2728.69|2736.39|2728.69|2735.14|2727.44|21
1651829730000|2022-05-06 09:35:30|2736.23|2728.53|2735.4|2727.7|2736.34|2728.64|2735.39|2727.69|30
1651829740000|2022-05-06 09:35:40|2735.43|2727.73|2735.52|2727.82|2736.08|2728.38|2735.43|2727.73|30
1651829750000|2022-05-06 09:35:50|2735.6|2727.9|2735.51|2727.81|2736.11|2728.41|2735.49|2727.79|33
1651829760000|2022-05-06 09:36:00|2735.83|2728.13|2735.41|2727.71|2735.91|2728.21|2734.85|2727.15|34
1651829770000|2022-05-06 09:36:10|2735.79|2728.09|2735.05|2727.35|2735.79|2728.09|2734.97|2727.27|32
1651829780000|2022-05-06 09:36:20|2735.06|2727.36|2735.48|2727.78|2736.76|2729.06|2735.06|2727.36|35
1651829790000|2022-05-06 09:36:30|2735.36|2727.66|2734.89|2727.19|2736.56|2728.86|2734.88|2727.18|34
1651829800000|2022-05-06 09:36:40|2735.09|2727.39|2734.76|2727.06|2735.24|2727.54|2734.47|2726.77|25
1651829810000|2022-05-06 09:36:50|2734.79|2727.09|2734.24|2726.54|2734.83|2727.13|2734.23|2726.53|13
1651829820000|2022-05-06 09:37:00|2734.17|2726.47|2734.65|2726.95|2734.65|2726.95|2734.14|2726.44|18
1651829830000|2022-05-06 09:37:10|2734.64|2726.94|2734.73|2727.03|2734.73|2727.03|2734.49|2726.79|23
1651829840000|2022-05-06 09:37:20|2734.58|2726.88|2734.64|2726.94|2734.69|2726.99|2734.21|2726.51|24
1651829850000|2022-05-06 09:37:30|2735.03|2727.33|2735.04|2727.34|2735.21|2727.51|2734.97|2727.27|27
1651829860000|2022-05-06 09:37:40|2735.02|2727.32|2735.51|2727.81|2735.76|2728.06|2734.93|2727.23|34
1651829870000|2022-05-06 09:37:50|2735.52|2727.82|2735.93|2728.23|2736.23|2728.53|2735.26|2727.56|33
1651829880000|2022-05-06 09:38:00|2736.47|2728.77|2735.9|2728.2|2736.55|2728.85|2735.73|2728.03|34
1651829890000|2022-05-06 09:38:10|2736.07|2728.37|2736.29|2728.59|2736.56|2728.86|2735.8|2728.1|29
1651829900000|2022-05-06 09:38:20|2736.37|2728.67|2736.65|2728.95|2736.73|2729.03|2736.03|2728.33|27
1651829910000|2022-05-06 09:38:30|2736.75|2729.05|2737.81|2730.11|2737.83|2730.13|2736.75|2729.05|35
1651829920000|2022-05-06 09:38:40|2738.03|2730.33|2738.27|2730.57|2738.31|2730.61|2737.49|2729.79|38
1651829930000|2022-05-06 09:38:50|2738.55|2730.85|2739.45|2731.75|2739.45|2731.75|2738.55|2730.85|19
1651829940000|2022-05-06 09:39:00|2739.4|2731.7|2739.06|2731.36|2739.43|2731.73|2738.69|2730.99|24
1651829950000|2022-05-06 09:39:10|2739.05|2731.35|2739.35|2731.65|2739.38|2731.68|2738.97|2731.27|25
1651829960000|2022-05-06 09:39:20|2739.37|2731.67|2739.36|2731.66|2739.41|2731.71|2738.95|2731.25|22
1651829970000|2022-05-06 09:39:30|2739.39|2731.69|2740.26|2732.56|2740.26|2732.56|2739.32|2731.62|21
1651829980000|2022-05-06 09:39:40|2740.27|2732.57|2739.57|2731.87|2740.35|2732.65|2739.21|2731.51|26
1651829990000|2022-05-06 09:39:50|2739.29|2731.59|2739.83|2732.13|2739.83|2732.13|2739.05|2731.35|21
1651830000000|2022-05-06 09:40:00|2739.89|2732.19|2740.04|2732.34|2740.27|2732.57|2739.37|2731.67|30
1651830010000|2022-05-06 09:40:10|2740.29|2732.59|2740.8|2733.1|2741.67|2733.97|2740.04|2732.34|35
1651830020000|2022-05-06 09:40:20|2741.24|2733.54|2739.68|2731.98|2741.24|2733.54|2738.8|2731.1|34
1651830030000|2022-05-06 09:40:30|2739.95|2732.25|2738.78|2731.08|2740.06|2732.36|2738.73|2731.03|30
1651830040000|2022-05-06 09:40:40|2739.24|2731.54|2738.67|2730.97|2739.41|2731.71|2738.67|2730.97|31
1651830050000|2022-05-06 09:40:50|2738.71|2731.01|2738.57|2730.87|2739.41|2731.71|2738.4|2730.7|31
1651830060000|2022-05-06 09:41:00|2738.38|2730.68|2738.16|2730.46|2738.5|2730.8|2737.87|2730.17|38
1651830070000|2022-05-06 09:41:10|2738.2|2730.5|2736.9|2729.2|2738.46|2730.76|2736.9|2729.2|27
1651830080000|2022-05-06 09:41:20|2737.38|2729.68|2737.53|2729.83|2737.69|2729.99|2737.23|2729.53|32
1651830090000|2022-05-06 09:41:30|2737.68|2729.98|2737.5|2729.8|2737.72|2730.02|2737.03|2729.33|27
1651830100000|2022-05-06 09:41:40|2737.54|2729.84|2738.4|2730.7|2738.4|2730.7|2737.07|2729.37|29
1651830110000|2022-05-06 09:41:50|2738.37|2730.67|2738.1|2730.4|2738.37|2730.67|2738.06|2730.36|27
1651830120000|2022-05-06 09:42:00|2738.07|2730.37|2738.03|2730.33|2738.1|2730.4|2737.8|2730.1|19
1651830130000|2022-05-06 09:42:10|2738.08|2730.38|2737.45|2729.75|2738.09|2730.39|2737.19|2729.49|25
1651830140000|2022-05-06 09:42:20|2737.21|2729.51|2736.8|2729.1|2737.21|2729.51|2736.58|2728.88|24
1651830150000|2022-05-06 09:42:30|2736.71|2729.01|2737.18|2729.48|2737.28|2729.58|2736.68|2728.98|26
1651830160000|2022-05-06 09:42:40|2737.27|2729.57|2737.13|2729.43|2737.27|2729.57|2736.68|2728.98|18
1651830170000|2022-05-06 09:42:50|2737.11|2729.41|2737.16|2729.46|2737.16|2729.46|2736.9|2729.2|20
1651830180000|2022-05-06 09:43:00|2737.09|2729.39|2736.11|2728.41|2737.17|2729.47|2736.1|2728.4|19
1651830190000|2022-05-06 09:43:10|2736.1|2728.4|2735.58|2727.88|2736.25|2728.55|2735.24|2727.54|30
1651830200000|2022-05-06 09:43:20|2735.61|2727.91|2735.24|2727.54|2735.61|2727.91|2735.16|2727.46|25
1651830210000|2022-05-06 09:43:30|2735.25|2727.55|2735.44|2727.74|2735.5|2727.8|2735.16|2727.46|21
1651830220000|2022-05-06 09:43:40|2735.45|2727.75|2735.63|2727.93|2736.07|2728.37|2735.35|2727.65|33
1651830230000|2022-05-06 09:43:50|2735.58|2727.88|2735.23|2727.53|2735.62|2727.92|2734.72|2727.02|27
1651830240000|2022-05-06 09:44:00|2735.24|2727.54|2735.24|2727.54|2735.24|2727.54|2735|2727.3|30
1651830250000|2022-05-06 09:44:10|2735.19|2727.49|2735.63|2727.93|2735.63|2727.93|2734.99|2727.29|25
1651830260000|2022-05-06 09:44:20|2735.94|2728.24|2736.15|2728.45|2736.22|2728.52|2735.67|2727.97|28
1651830270000|2022-05-06 09:44:30|2735.65|2727.95|2735.72|2728.02|2735.72|2728.02|2734.93|2727.23|25
1651830280000|2022-05-06 09:44:40|2735.73|2728.03|2736.02|2728.32|2736.14|2728.44|2735.57|2727.87|32
1651830290000|2022-05-06 09:44:50|2736.14|2728.44|2735.96|2728.26|2736.67|2728.97|2735.9|2728.2|31
1651830300000|2022-05-06 09:45:00|2735.92|2728.22|2736.21|2728.51|2736.49|2728.79|2735.88|2728.18|25
1651830310000|2022-05-06 09:45:10|2736.1|2728.4|2735.77|2728.07|2736.21|2728.51|2735.53|2727.83|20
1651830320000|2022-05-06 09:45:20|2736.15|2728.45|2735.79|2728.09|2736.15|2728.45|2735.79|2728.09|24
1651830330000|2022-05-06 09:45:30|2735.8|2728.1|2735.31|2727.61|2736.01|2728.31|2735.31|2727.61|25
1651830340000|2022-05-06 09:45:40|2735.29|2727.59|2736.79|2729.09|2737.05|2729.35|2735.29|2727.59|34
1651830350000|2022-05-06 09:45:50|2736.78|2729.08|2736.93|2729.23|2737.26|2729.56|2736.46|2728.76|30
1651830360000|2022-05-06 09:46:00|2737.44|2729.74|2738.07|2730.37|2738.31|2730.61|2736.93|2729.23|34
1651830370000|2022-05-06 09:46:10|2738.06|2730.36|2736.39|2728.69|2738.08|2730.38|2736.11|2728.41|34
1651830380000|2022-05-06 09:46:20|2736.38|2728.68|2736.69|2728.99|2736.81|2729.11|2736.05|2728.35|32
1651830390000|2022-05-06 09:46:30|2736.68|2728.98|2737.26|2729.56|2737.29|2729.59|2736.64|2728.94|37
1651830400000|2022-05-06 09:46:40|2737.29|2729.59|2736.96|2729.26|2737.47|2729.77|2736.96|2729.26|19
1651830410000|2022-05-06 09:46:50|2736.94|2729.24|2738.1|2730.4|2738.1|2730.4|2736.94|2729.24|26
1651830420000|2022-05-06 09:47:00|2738.16|2730.46|2737.82|2730.12|2738.16|2730.46|2737.67|2729.97|13
1651830430000|2022-05-06 09:47:10|2737.8|2730.1|2737.23|2729.53|2737.8|2730.1|2737.21|2729.51|28
1651830440000|2022-05-06 09:47:20|2737.26|2729.56|2737.05|2729.35|2737.51|2729.81|2736.92|2729.22|28
1651830450000|2022-05-06 09:47:30|2736.94|2729.24|2736.51|2728.81|2736.94|2729.24|2736.25|2728.55|19
1651830460000|2022-05-06 09:47:40|2736.35|2728.65|2735.97|2728.27|2736.63|2728.93|2735.77|2728.07|30
1651830470000|2022-05-06 09:47:50|2735.93|2728.23|2736.23|2728.53|2736.33|2728.63|2735.75|2728.05|30
1651830480000|2022-05-06 09:48:00|2736.34|2728.64|2736.48|2728.78|2736.66|2728.96|2735.95|2728.25|25
1651830490000|2022-05-06 09:48:10|2736.49|2728.79|2737.28|2729.58|2737.93|2730.23|2736.26|2728.56|30
1651830500000|2022-05-06 09:48:20|2737.36|2729.66|2736.46|2728.76|2737.45|2729.75|2736.42|2728.72|25
1651830510000|2022-05-06 09:48:30|2736.42|2728.72|2736.7|2729|2736.7|2729|2736.32|2728.62|24
1651830520000|2022-05-06 09:48:40|2736.71|2729.01|2737.19|2729.49|2737.31|2729.61|2736.71|2729.01|19
1651830530000|2022-05-06 09:48:50|2737.2|2729.5|2737.25|2729.55|2737.26|2729.56|2737.17|2729.47|15
1651830540000|2022-05-06 09:49:00|2737.27|2729.57|2737.25|2729.55|2737.48|2729.78|2737.2|2729.5|21
1651830550000|2022-05-06 09:49:10|2737.27|2729.57|2736.83|2729.13|2737.35|2729.65|2736.81|2729.11|24
1651830560000|2022-05-06 09:49:20|2737.26|2729.56|2736.66|2728.96|2737.34|2729.64|2736.58|2728.88|33
1651830570000|2022-05-06 09:49:30|2736.8|2729.1|2736.83|2729.13|2737.36|2729.66|2736.61|2728.91|24
1651830580000|2022-05-06 09:49:40|2736.31|2728.61|2736.83|2729.13|2736.95|2729.25|2736.28|2728.58|29
1651830590000|2022-05-06 09:49:50|2736.42|2728.72|2735.86|2728.16|2736.79|2729.09|2735.84|2728.14|29
1651830600000|2022-05-06 09:50:00|2735.87|2728.17|2735.64|2727.94|2736.64|2728.94|2735.1|2727.4|37
1651830610000|2022-05-06 09:50:10|2735.7|2728|2737.35|2729.65|2737.35|2729.65|2735.7|2728|28
1651830620000|2022-05-06 09:50:20|2737.19|2729.49|2737.87|2730.17|2738.03|2730.33|2736.53|2728.83|32
1651830630000|2022-05-06 09:50:30|2737.31|2729.61|2738.16|2730.46|2738.49|2730.79|2737.04|2729.34|33
1651830640000|2022-05-06 09:50:40|2737.56|2729.86|2737.74|2730.04|2737.92|2730.22|2736.89|2729.19|25
1651830650000|2022-05-06 09:50:50|2737.72|2730.02|2736.88|2729.18|2738.11|2730.41|2736.42|2728.72|35
1651830660000|2022-05-06 09:51:00|2736.85|2729.15|2736.92|2729.22|2736.94|2729.24|2736.77|2729.07|26
1651830670000|2022-05-06 09:51:10|2736.94|2729.24|2736.58|2728.88|2737.11|2729.41|2736.57|2728.87|31
1651830680000|2022-05-06 09:51:20|2736.57|2728.87|2737.08|2729.38|2737.08|2729.38|2736.55|2728.85|23
1651830690000|2022-05-06 09:51:30|2737.04|2729.34|2737.03|2729.33|2737.09|2729.39|2736.85|2729.15|22
1651830700000|2022-05-06 09:51:40|2737|2729.3|2736.54|2728.84|2737|2729.3|2735.93|2728.23|28
1651830710000|2022-05-06 09:51:50|2736.56|2728.86|2735.82|2728.12|2736.74|2729.04|2735.82|2728.12|20
1651830720000|2022-05-06 09:52:00|2736.52|2728.82|2735.81|2728.11|2736.67|2728.97|2735.4|2727.7|29
1651830730000|2022-05-06 09:52:10|2735.74|2728.04|2734.7|2727|2735.74|2728.04|2734.29|2726.59|32
1651830740000|2022-05-06 09:52:20|2734.68|2726.98|2733.73|2726.03|2734.71|2727.01|2733.73|2726.03|30
1651830750000|2022-05-06 09:52:30|2734.17|2726.47|2734.27|2726.57|2734.51|2726.81|2733.51|2725.81|29
1651830760000|2022-05-06 09:52:40|2734.26|2726.56|2734.66|2726.96|2735.18|2727.48|2733.76|2726.06|32
1651830770000|2022-05-06 09:52:50|2734.54|2726.84|2734.83|2727.13|2735.1|2727.4|2734.16|2726.46|30
1651830780000|2022-05-06 09:53:00|2734.84|2727.14|2734.64|2726.94|2735.32|2727.62|2733.85|2726.15|29
1651830790000|2022-05-06 09:53:10|2734.35|2726.65|2734.79|2727.09|2735.05|2727.35|2734.04|2726.34|31
1651830800000|2022-05-06 09:53:20|2734.78|2727.08|2734.76|2727.06|2735.02|2727.32|2734.02|2726.32|17
1651830810000|2022-05-06 09:53:30|2734.82|2727.12|2734.22|2726.52|2735.4|2727.7|2733.91|2726.21|25
1651830820000|2022-05-06 09:53:40|2734.38|2726.68|2733.83|2726.13|2734.69|2726.99|2732.61|2724.91|31
1651830830000|2022-05-06 09:53:50|2733.2|2725.5|2733.84|2726.14|2734.08|2726.38|2732.83|2725.13|31
1651830840000|2022-05-06 09:54:00|2734.03|2726.33|2734.2|2726.5|2734.74|2727.04|2734.03|2726.33|25
1651830850000|2022-05-06 09:54:10|2734.19|2726.49|2734.04|2726.34|2734.33|2726.63|2733.78|2726.08|20
1651830860000|2022-05-06 09:54:20|2734.05|2726.35|2734.38|2726.68|2734.38|2726.68|2734|2726.3|16
1651830870000|2022-05-06 09:54:30|2734.39|2726.69|2735.2|2727.5|2735.2|2727.5|2734.39|2726.69|29
1651830880000|2022-05-06 09:54:40|2735.19|2727.49|2735.62|2727.92|2735.68|2727.98|2734.86|2727.16|30
1651830890000|2022-05-06 09:54:50|2735.64|2727.94|2735.48|2727.78|2735.85|2728.15|2735.26|2727.56|29
1651830900000|2022-05-06 09:55:00|2735.58|2727.88|2734.62|2726.92|2735.89|2728.19|2734.3|2726.6|33
1651830910000|2022-05-06 09:55:10|2734.68|2726.98|2733.66|2725.96|2734.87|2727.17|2733.58|2725.88|36
1651830920000|2022-05-06 09:55:20|2733.67|2725.97|2734.07|2726.37|2734.45|2726.75|2733.67|2725.97|27
1651830930000|2022-05-06 09:55:30|2734.42|2726.72|2734.43|2726.73|2734.61|2726.91|2734.03|2726.33|32
1651830940000|2022-05-06 09:55:40|2734.44|2726.74|2733.82|2726.12|2734.44|2726.74|2733.74|2726.04|24
1651830950000|2022-05-06 09:55:50|2733.89|2726.19|2734.28|2726.58|2734.67|2726.97|2733.79|2726.09|30
1651830960000|2022-05-06 09:56:00|2734.32|2726.62|2734.78|2727.08|2734.99|2727.29|2733.89|2726.19|24
1651830970000|2022-05-06 09:56:10|2734.79|2727.09|2734.58|2726.88|2734.99|2727.29|2734.47|2726.77|24
1651830980000|2022-05-06 09:56:20|2734.53|2726.83|2735.16|2727.46|2735.16|2727.46|2734.28|2726.58|29
1651830990000|2022-05-06 09:56:30|2735|2727.3|2735.19|2727.49|2735.67|2727.97|2734.58|2726.88|37
1651831000000|2022-05-06 09:56:40|2735.34|2727.64|2735.17|2727.47|2735.36|2727.66|2735|2727.3|20
1651831010000|2022-05-06 09:56:50|2735.11|2727.41|2734.81|2727.11|2735.29|2727.59|2734.45|2726.75|24
1651831020000|2022-05-06 09:57:00|2734.91|2727.21|2734.94|2727.24|2735.07|2727.37|2734.85|2727.15|19
1651831030000|2022-05-06 09:57:10|2735.07|2727.37|2735.22|2727.52|2735.22|2727.52|2734.87|2727.17|11
1651831040000|2022-05-06 09:57:20|2735.41|2727.71|2735.19|2727.49|2735.41|2727.71|2735.17|2727.47|6
1651831050000|2022-05-06 09:57:30|2735.18|2727.48|2735.17|2727.47|2735.5|2727.8|2735.17|2727.47|8
1651831060000|2022-05-06 09:57:40|2735.19|2727.49|2735.22|2727.52|2735.57|2727.87|2734.73|2727.03|25
1651831070000|2022-05-06 09:57:50|2735.3|2727.6|2736.34|2728.64|2736.39|2728.69|2735.3|2727.6|26
1651831080000|2022-05-06 09:58:00|2736.02|2728.32|2737.25|2729.55|2737.67|2729.97|2735.94|2728.24|29
1651831090000|2022-05-06 09:58:10|2737.17|2729.47|2737.24|2729.54|2737.44|2729.74|2736.63|2728.93|23
1651831100000|2022-05-06 09:58:20|2737.36|2729.66|2737.07|2729.37|2737.61|2729.91|2736.2|2728.5|30
1651831110000|2022-05-06 09:58:30|2737.06|2729.36|2736.85|2729.15|2737.37|2729.67|2736.46|2728.76|33
1651831120000|2022-05-06 09:58:40|2736.43|2728.73|2736.83|2729.13|2736.87|2729.17|2736.43|2728.73|14
1651831130000|2022-05-06 09:58:50|2736.82|2729.12|2736.77|2729.07|2736.86|2729.16|2736.73|2729.03|13
1651831140000|2022-05-06 09:59:00|2736.74|2729.04|2736.59|2728.89|2736.94|2729.24|2736.44|2728.74|27
1651831150000|2022-05-06 09:59:10|2736.82|2729.12|2737.06|2729.36|2737.07|2729.37|2736.74|2729.04|25
1651831160000|2022-05-06 09:59:20|2737.01|2729.31|2736.74|2729.04|2737.16|2729.46|2736.73|2729.03|18
1651831170000|2022-05-06 09:59:30|2736.77|2729.07|2736.39|2728.69|2736.99|2729.29|2736.37|2728.67|19
1651831180000|2022-05-06 09:59:40|2736.37|2728.67|2736.28|2728.58|2736.75|2729.05|2736.28|2728.58|25
1651831190000|2022-05-06 09:59:50|2736.71|2729.01|2736.48|2728.78|2736.71|2729.01|2736.23|2728.53|23
1651831200000|2022-05-06 10:00:00|2736.44|2728.74|2735.99|2728.29|2736.51|2728.81|2735.48|2727.78|33
1651831210000|2022-05-06 10:00:10|2735.77|2728.07|2737.22|2729.52|2737.32|2729.62|2735.77|2728.07|37
1651831220000|2022-05-06 10:00:20|2737.24|2729.54|2736.62|2728.92|2737.66|2729.96|2736.51|2728.81|35
1651831230000|2022-05-06 10:00:30|2736.51|2728.81|2737.1|2729.4|2737.36|2729.66|2736.51|2728.81|30
1651831240000|2022-05-06 10:00:40|2736.59|2728.89|2737.56|2729.86|2737.99|2730.29|2736.57|2728.87|35
1651831250000|2022-05-06 10:00:50|2737.68|2729.98|2738.27|2730.57|2738.59|2730.89|2737.68|2729.98|30
1651831260000|2022-05-06 10:01:00|2737.94|2730.24|2737.52|2729.82|2738.24|2730.54|2737.3|2729.6|36
1651831270000|2022-05-06 10:01:10|2737.58|2729.88|2737.88|2730.18|2738.36|2730.66|2737.55|2729.85|25
1651831280000|2022-05-06 10:01:20|2738.24|2730.54|2737.31|2729.61|2738.43|2730.73|2737.31|2729.61|26
1651831290000|2022-05-06 10:01:30|2737.17|2729.47|2734.77|2727.07|2737.17|2729.47|2734.75|2727.05|35
1651831300000|2022-05-06 10:01:40|2734.78|2727.08|2733.57|2725.87|2734.78|2727.08|2733.46|2725.76|30
1651831310000|2022-05-06 10:01:50|2733.68|2725.98|2733.36|2725.66|2733.68|2725.98|2733.26|2725.56|20
1651831320000|2022-05-06 10:02:00|2733.26|2725.56|2732.45|2724.75|2733.42|2725.72|2732.39|2724.69|27
1651831330000|2022-05-06 10:02:10|2732.44|2724.74|2732.47|2724.77|2732.74|2725.04|2732.44|2724.74|13
1651831340000|2022-05-06 10:02:20|2732.39|2724.69|2731.55|2723.85|2732.39|2724.69|2731.17|2723.47|20
1651831350000|2022-05-06 10:02:30|2731.62|2723.92|2730.22|2722.52|2731.62|2723.92|2729.86|2722.16|39
1651831360000|2022-05-06 10:02:40|2730.17|2722.47|2731.43|2723.73|2731.43|2723.73|2730.11|2722.41|34
1651831370000|2022-05-06 10:02:50|2731.04|2723.34|2731.53|2723.83|2731.95|2724.25|2731.04|2723.34|39
1651831380000|2022-05-06 10:03:00|2731.52|2723.82|2731.98|2724.28|2732.05|2724.35|2731.52|2723.82|29
1651831390000|2022-05-06 10:03:10|2732.07|2724.37|2732.66|2724.96|2732.7|2725|2731.49|2723.79|28
1651831400000|2022-05-06 10:03:20|2732.5|2724.8|2732.27|2724.57|2732.69|2724.99|2731.82|2724.12|25
1651831410000|2022-05-06 10:03:30|2732.4|2724.7|2732.28|2724.58|2732.49|2724.79|2731.44|2723.74|30
1651831420000|2022-05-06 10:03:40|2731.87|2724.17|2732.51|2724.81|2732.62|2724.92|2731.63|2723.93|29
1651831430000|2022-05-06 10:03:50|2732.62|2724.92|2731.77|2724.07|2732.62|2724.92|2731.47|2723.77|28
1651831440000|2022-05-06 10:04:00|2731.23|2723.53|2731.75|2724.05|2732.01|2724.31|2730.89|2723.19|30
1651831450000|2022-05-06 10:04:10|2731.78|2724.08|2729.86|2722.16|2732.16|2724.46|2729.76|2722.06|36
1651831460000|2022-05-06 10:04:20|2730.12|2722.42|2729.71|2722.01|2730.67|2722.97|2729.24|2721.54|30
1651831470000|2022-05-06 10:04:30|2729.72|2722.02|2729.72|2722.02|2729.92|2722.22|2729.13|2721.43|26
1651831480000|2022-05-06 10:04:40|2729.74|2722.04|2729.72|2722.02|2729.74|2722.04|2729.72|2722.02|2
1651831490000|2022-05-06 10:04:50|2729.74|2722.04|2729.4|2721.7|2729.74|2722.04|2729.28|2721.58|17
1651831500000|2022-05-06 10:05:00|2729.22|2721.52|2730.06|2722.36|2730.06|2722.36|2729.21|2721.51|24
1651831510000|2022-05-06 10:05:10|2729.91|2722.21|2729.89|2722.19|2730.15|2722.45|2729.58|2721.88|21
1651831520000|2022-05-06 10:05:20|2729.85|2722.15|2729.69|2721.99|2729.89|2722.19|2729.5|2721.8|14
1651831530000|2022-05-06 10:05:30|2729.7|2722|2729.05|2721.35|2729.98|2722.28|2729.05|2721.35|21
1651831540000|2022-05-06 10:05:40|2729.07|2721.37|2729.05|2721.35|2729.8|2722.1|2728.75|2721.05|28
1651831550000|2022-05-06 10:05:50|2729.47|2721.77|2729.59|2721.89|2729.68|2721.98|2729.01|2721.31|19
1651831560000|2022-05-06 10:06:00|2729.41|2721.71|2726.96|2719.26|2729.71|2722.01|2726.55|2718.85|31
1651831570000|2022-05-06 10:06:10|2726.86|2719.16|2727.15|2719.45|2727.62|2719.92|2726.32|2718.62|34
1651831580000|2022-05-06 10:06:20|2727.08|2719.38|2727.19|2719.49|2727.87|2720.17|2727.04|2719.34|27
1651831590000|2022-05-06 10:06:30|2727.2|2719.5|2727.71|2720.01|2727.86|2720.16|2727.17|2719.47|24
1651831600000|2022-05-06 10:06:40|2727.81|2720.11|2729.93|2722.23|2730.15|2722.45|2727.77|2720.07|35
1651831610000|2022-05-06 10:06:50|2730.15|2722.45|2728.61|2720.91|2730.18|2722.48|2728.39|2720.69|33
1651831620000|2022-05-06 10:07:00|2728.6|2720.9|2729.59|2721.89|2730.06|2722.36|2728.6|2720.9|36
1651831630000|2022-05-06 10:07:10|2730.08|2722.38|2730.68|2722.98|2731.11|2723.41|2729.8|2722.1|30
1651831640000|2022-05-06 10:07:20|2730.64|2722.94|2730.68|2722.98|2730.72|2723.02|2730.56|2722.86|17
1651831650000|2022-05-06 10:07:30|2730.64|2722.94|2729.9|2722.2|2730.64|2722.94|2729.9|2722.2|29
1651831660000|2022-05-06 10:07:40|2729.88|2722.18|2730.18|2722.48|2730.24|2722.54|2729.88|2722.18|25
1651831670000|2022-05-06 10:07:50|2730.16|2722.46|2729.34|2721.64|2730.26|2722.56|2729.34|2721.64|34
1651831680000|2022-05-06 10:08:00|2729.16|2721.46|2729.55|2721.85|2729.59|2721.89|2728.57|2720.87|26
1651831690000|2022-05-06 10:08:10|2729.54|2721.84|2729|2721.3|2729.81|2722.11|2728.72|2721.02|30
1651831700000|2022-05-06 10:08:20|2728.99|2721.29|2729.4|2721.7|2729.53|2721.83|2728.96|2721.26|29
1651831710000|2022-05-06 10:08:30|2729.33|2721.63|2728.98|2721.28|2729.49|2721.79|2728.81|2721.11|34
1651831720000|2022-05-06 10:08:40|2729.46|2721.76|2728.95|2721.25|2729.5|2721.8|2728.76|2721.06|26
1651831730000|2022-05-06 10:08:50|2728.96|2721.26|2729.27|2721.57|2729.57|2721.87|2728.63|2720.93|33
1651831740000|2022-05-06 10:09:00|2728.93|2721.23|2729.99|2722.29|2729.99|2722.29|2728.93|2721.23|28
1651831750000|2022-05-06 10:09:10|2729.98|2722.28|2729.26|2721.56|2730.1|2722.4|2729.26|2721.56|25
1651831760000|2022-05-06 10:09:20|2729.3|2721.6|2729.83|2722.13|2729.89|2722.19|2729.26|2721.56|21
1651831770000|2022-05-06 10:09:30|2729.31|2721.61|2729.33|2721.63|2730.08|2722.38|2729.25|2721.55|31
1651831780000|2022-05-06 10:09:40|2729.37|2721.67|2729.82|2722.12|2730.04|2722.34|2729.31|2721.61|32
1651831790000|2022-05-06 10:09:50|2729.44|2721.74|2730.02|2722.32|2730.04|2722.34|2729.3|2721.6|25
1651831800000|2022-05-06 10:10:00|2730.07|2722.37|2729.03|2721.33|2730.07|2722.37|2728.88|2721.18|23
1651831810000|2022-05-06 10:10:10|2728.94|2721.24|2729.79|2722.09|2730.02|2722.32|2728.94|2721.24|22
1651831820000|2022-05-06 10:10:20|2729.65|2721.95|2728.47|2720.77|2730.02|2722.32|2728.47|2720.77|28
1651831830000|2022-05-06 10:10:30|2728.46|2720.76|2727.74|2720.04|2729.32|2721.62|2727.74|2720.04|27
1651831840000|2022-05-06 10:10:40|2727.73|2720.03|2727.3|2719.6|2728.15|2720.45|2726.96|2719.26|32
1651831850000|2022-05-06 10:10:50|2727.09|2719.39|2728.09|2720.39|2728.34|2720.64|2727.09|2719.39|35
1651831860000|2022-05-06 10:11:00|2728.13|2720.43|2728.22|2720.52|2728.34|2720.64|2727.5|2719.8|28
1651831870000|2022-05-06 10:11:10|2728.19|2720.49|2727.76|2720.06|2728.2|2720.5|2727.41|2719.71|24
1651831880000|2022-05-06 10:11:20|2728.12|2720.42|2727.97|2720.27|2728.13|2720.43|2727.88|2720.18|15
1651831890000|2022-05-06 10:11:30|2727.98|2720.28|2727.88|2720.18|2728.13|2720.43|2727.73|2720.03|26
1651831900000|2022-05-06 10:11:40|2727.89|2720.19|2728.62|2720.92|2728.62|2720.92|2727.57|2719.87|39
1651831910000|2022-05-06 10:11:50|2728.61|2720.91|2728.47|2720.77|2728.63|2720.93|2728.41|2720.71|24
1651831920000|2022-05-06 10:12:00|2728.46|2720.76|2728.37|2720.67|2728.52|2720.82|2728.37|2720.67|27
1651831930000|2022-05-06 10:12:10|2728.38|2720.68|2730.15|2722.45|2730.19|2722.49|2728.37|2720.67|34
1651831940000|2022-05-06 10:12:20|2729.87|2722.17|2729.15|2721.45|2730.16|2722.46|2729.04|2721.34|28
1651831950000|2022-05-06 10:12:30|2729.62|2721.92|2728.8|2721.1|2729.71|2722.01|2728.52|2720.82|27
1651831960000|2022-05-06 10:12:40|2728.55|2720.85|2728.47|2720.77|2728.97|2721.27|2728.24|2720.54|33
1651831970000|2022-05-06 10:12:50|2728.46|2720.76|2728.75|2721.05|2728.75|2721.05|2728.27|2720.57|31
1651831980000|2022-05-06 10:13:00|2728.49|2720.79|2726.82|2719.12|2728.66|2720.96|2726.82|2719.12|35
1651831990000|2022-05-06 10:13:10|2726.8|2719.1|2726.47|2718.77|2727.38|2719.68|2726.11|2718.41|35
1651832000000|2022-05-06 10:13:20|2726.45|2718.75|2725.03|2717.33|2726.94|2719.24|2724.78|2717.08|37
1651832010000|2022-05-06 10:13:30|2725.59|2717.89|2725.73|2718.03|2725.83|2718.13|2725.03|2717.33|25
1651832020000|2022-05-06 10:13:40|2725.69|2717.99|2725.4|2717.7|2725.86|2718.16|2725.4|2717.7|28
1651832030000|2022-05-06 10:13:50|2725.42|2717.72|2726.16|2718.46|2726.19|2718.49|2725.16|2717.46|31
1651832040000|2022-05-06 10:14:00|2726.19|2718.49|2725.9|2718.2|2726.31|2718.61|2725.81|2718.11|35
1651832050000|2022-05-06 10:14:10|2725.91|2718.21|2725.73|2718.03|2726.06|2718.36|2725.57|2717.87|20
1651832060000|2022-05-06 10:14:20|2725.92|2718.22|2725.92|2718.22|2725.96|2718.26|2725.61|2717.91|26
1651832070000|2022-05-06 10:14:30|2725.91|2718.21|2726.06|2718.36|2726.07|2718.37|2725.08|2717.38|33
1651832080000|2022-05-06 10:14:40|2725.98|2718.28|2725.84|2718.14|2726.12|2718.42|2725.02|2717.32|33
1651832090000|2022-05-06 10:14:50|2725.44|2717.74|2725.88|2718.18|2725.93|2718.23|2724.83|2717.13|34
1651832100000|2022-05-06 10:15:00|2725.93|2718.23|2725.93|2718.23|2726.11|2718.41|2724.97|2717.27|31
1651832110000|2022-05-06 10:15:10|2725.74|2718.04|2725.79|2718.09|2726.47|2718.77|2724.96|2717.26|31
1651832120000|2022-05-06 10:15:20|2725.77|2718.07|2725.42|2717.72|2725.77|2718.07|2725.4|2717.7|16
1651832130000|2022-05-06 10:15:30|2725.35|2717.65|2725.39|2717.69|2725.57|2717.87|2724.92|2717.22|16
1651832140000|2022-05-06 10:15:40|2725.46|2717.76|2724.81|2717.11|2725.46|2717.76|2724.81|2717.11|24
1651832150000|2022-05-06 10:15:50|2724.99|2717.29|2724.93|2717.23|2725.06|2717.36|2724.8|2717.1|12
1651832160000|2022-05-06 10:16:00|2725.11|2717.41|2724.59|2716.89|2725.11|2717.41|2724.59|2716.89|26
1651832170000|2022-05-06 10:16:10|2724.65|2716.95|2724.24|2716.54|2724.65|2716.95|2723.94|2716.24|17
1651832180000|2022-05-06 10:16:20|2723.87|2716.17|2723.34|2715.64|2724.31|2716.61|2723.34|2715.64|28
1651832190000|2022-05-06 10:16:30|2723.86|2716.16|2723.86|2716.16|2723.86|2716.16|2723.34|2715.64|12
1651832200000|2022-05-06 10:16:40|2723.76|2716.06|2723.74|2716.04|2723.76|2716.06|2722.34|2714.64|27
1651832210000|2022-05-06 10:16:50|2723.75|2716.05|2724.13|2716.43|2724.31|2716.61|2723.75|2716.05|26
1651832220000|2022-05-06 10:17:00|2724.11|2716.41|2723.48|2715.78|2724.3|2716.6|2723.46|2715.76|28
1651832230000|2022-05-06 10:17:10|2723.52|2715.82|2723.49|2715.79|2723.61|2715.91|2723.46|2715.76|30
1651832240000|2022-05-06 10:17:20|2723.46|2715.76|2723.65|2715.95|2723.66|2715.96|2723.46|2715.76|26
1651832250000|2022-05-06 10:17:30|2723.72|2716.02|2723.23|2715.53|2723.96|2716.26|2723.23|2715.53|26
1651832260000|2022-05-06 10:17:40|2723.75|2716.05|2723.76|2716.06|2724.12|2716.42|2723.23|2715.53|24
1651832270000|2022-05-06 10:17:50|2723.73|2716.03|2723.69|2715.99|2724.22|2716.52|2723|2715.3|28
1651832280000|2022-05-06 10:18:00|2723.19|2715.49|2723.42|2715.72|2723.87|2716.17|2722.82|2715.12|29
1651832290000|2022-05-06 10:18:10|2723.57|2715.87|2722.87|2715.17|2723.78|2716.08|2722.74|2715.04|31
1651832300000|2022-05-06 10:18:20|2722.77|2715.07|2722.55|2714.85|2723.66|2715.96|2721.96|2714.26|35
1651832310000|2022-05-06 10:18:30|2722.49|2714.79|2722.84|2715.14|2722.84|2715.14|2721.36|2713.66|34
1651832320000|2022-05-06 10:18:40|2722.92|2715.22|2721.83|2714.13|2723.42|2715.72|2721.83|2714.13|38
1651832330000|2022-05-06 10:18:50|2722.9|2715.2|2723.3|2715.6|2723.34|2715.64|2721.98|2714.28|31
1651832340000|2022-05-06 10:19:00|2723.45|2715.75|2723.09|2715.39|2723.56|2715.86|2722.5|2714.8|32
1651832350000|2022-05-06 10:19:10|2723.1|2715.4|2723.57|2715.87|2723.58|2715.88|2722.5|2714.8|29
1651832360000|2022-05-06 10:19:20|2723.56|2715.86|2723.86|2716.16|2724.01|2716.31|2723.09|2715.39|26
1651832370000|2022-05-06 10:19:30|2723.82|2716.12|2723.84|2716.14|2724.06|2716.36|2723.59|2715.89|29
1651832380000|2022-05-06 10:19:40|2723.76|2716.06|2723.69|2715.99|2724.04|2716.34|2723.63|2715.93|31
1651832390000|2022-05-06 10:19:50|2723.7|2716|2723.82|2716.12|2723.96|2716.26|2723.65|2715.95|28
1651832400000|2022-05-06 10:20:00|2723.98|2716.28|2723.93|2716.23|2724.04|2716.34|2723.69|2715.99|22
1651832410000|2022-05-06 10:20:10|2723.96|2716.26|2724.22|2716.52|2724.44|2716.74|2723.76|2716.06|24
1651832420000|2022-05-06 10:20:20|2724.23|2716.53|2724.64|2716.94|2725.27|2717.57|2724.2|2716.5|35
1651832430000|2022-05-06 10:20:30|2724.65|2716.95|2724.38|2716.68|2725.57|2717.87|2724.38|2716.68|37
1651832440000|2022-05-06 10:20:40|2724.65|2716.95|2725.13|2717.43|2725.49|2717.79|2724.65|2716.95|33
1651832450000|2022-05-06 10:20:50|2725.12|2717.42|2724.94|2717.24|2725.21|2717.51|2724.81|2717.11|34
1651832460000|2022-05-06 10:21:00|2724.95|2717.25|2724.75|2717.05|2725.58|2717.88|2723.94|2716.24|33
1651832470000|2022-05-06 10:21:10|2724.73|2717.03|2724.85|2717.15|2724.85|2717.15|2724.65|2716.95|21
1651832480000|2022-05-06 10:21:20|2724.73|2717.03|2724.97|2717.27|2724.97|2717.27|2724.66|2716.96|12
1651832490000|2022-05-06 10:21:30|2724.98|2717.28|2724.87|2717.17|2725.42|2717.72|2724.87|2717.17|28
1651832500000|2022-05-06 10:21:40|2724.88|2717.18|2725.25|2717.55|2725.53|2717.83|2724.62|2716.92|26
1651832510000|2022-05-06 10:21:50|2725.27|2717.57|2724.28|2716.58|2725.55|2717.85|2724.28|2716.58|30
1651832520000|2022-05-06 10:22:00|2724.31|2716.61|2724.82|2717.12|2725.08|2717.38|2724.3|2716.6|33
1651832530000|2022-05-06 10:22:10|2724.51|2716.81|2724.73|2717.03|2725.12|2717.42|2724.35|2716.65|34
1651832540000|2022-05-06 10:22:20|2724.72|2717.02|2725.08|2717.38|2725.08|2717.38|2724.32|2716.62|24
1651832550000|2022-05-06 10:22:30|2724.57|2716.87|2724.64|2716.94|2725.06|2717.36|2724.57|2716.87|20
1651832560000|2022-05-06 10:22:40|2724.95|2717.25|2724.34|2716.64|2725.02|2717.32|2723.83|2716.13|27
1651832570000|2022-05-06 10:22:50|2724.35|2716.65|2724.53|2716.83|2724.53|2716.83|2723.58|2715.88|26
1651832580000|2022-05-06 10:23:00|2724.33|2716.63|2724.15|2716.45|2724.6|2716.9|2724.06|2716.36|28
1651832590000|2022-05-06 10:23:10|2724.13|2716.43|2724.08|2716.38|2724.29|2716.59|2723.99|2716.29|25
1651832600000|2022-05-06 10:23:20|2723.97|2716.27|2724.11|2716.41|2724.3|2716.6|2723.97|2716.27|7
1651832610000|2022-05-06 10:23:30|2724.12|2716.42|2724.18|2716.48|2724.32|2716.62|2724.08|2716.38|25
1651832620000|2022-05-06 10:23:40|2724.15|2716.45|2724.16|2716.46|2724.3|2716.6|2724.1|2716.4|26
1651832630000|2022-05-06 10:23:50|2724.17|2716.47|2724.26|2716.56|2724.75|2717.05|2723.93|2716.23|28
1651832640000|2022-05-06 10:24:00|2723.91|2716.21|2725.22|2717.52|2725.34|2717.64|2723.91|2716.21|28
1651832650000|2022-05-06 10:24:10|2724.61|2716.91|2725.27|2717.57|2725.46|2717.76|2724.48|2716.78|33
1651832660000|2022-05-06 10:24:20|2725.23|2717.53|2725.26|2717.56|2725.46|2717.76|2724.52|2716.82|24
1651832670000|2022-05-06 10:24:30|2725.27|2717.57|2725.43|2717.73|2725.45|2717.75|2725.21|2717.51|21
1651832680000|2022-05-06 10:24:40|2725.11|2717.41|2724.7|2717|2725.54|2717.84|2724.69|2716.99|21
1651832690000|2022-05-06 10:24:50|2724.91|2717.21|2724.67|2716.97|2724.93|2717.23|2724.64|2716.94|28
1651832700000|2022-05-06 10:25:00|2724.68|2716.98|2723.72|2716.02|2724.83|2717.13|2723.67|2715.97|25
1651832710000|2022-05-06 10:25:10|2723.73|2716.03|2724.07|2716.37|2724.25|2716.55|2723.7|2716|25
1651832720000|2022-05-06 10:25:20|2723.85|2716.15|2723.9|2716.2|2724.07|2716.37|2723.44|2715.74|23
1651832730000|2022-05-06 10:25:30|2723.84|2716.14|2723.88|2716.18|2724.24|2716.54|2723.64|2715.94|28
1651832740000|2022-05-06 10:25:40|2723.64|2715.94|2723.87|2716.17|2724.14|2716.44|2723.64|2715.94|16
1651832750000|2022-05-06 10:25:50|2723.98|2716.28|2724.13|2716.43|2724.22|2716.52|2723.55|2715.85|32
1651832760000|2022-05-06 10:26:00|2723.64|2715.94|2724.04|2716.34|2724.14|2716.44|2723.63|2715.93|17
1651832770000|2022-05-06 10:26:10|2723.97|2716.27|2724.97|2717.27|2724.97|2717.27|2723.27|2715.57|30
1651832780000|2022-05-06 10:26:20|2723.83|2716.13|2724.43|2716.73|2724.84|2717.14|2723.66|2715.96|27
1651832790000|2022-05-06 10:26:30|2724.6|2716.9|2724.44|2716.74|2724.75|2717.05|2723.71|2716.01|23
1651832800000|2022-05-06 10:26:40|2724.43|2716.73|2724.53|2716.83|2724.7|2717|2724.42|2716.72|13
1651832810000|2022-05-06 10:26:50|2724.31|2716.61|2724.3|2716.6|2724.53|2716.83|2724.28|2716.58|18
1651832820000|2022-05-06 10:27:00|2724.27|2716.57|2724.33|2716.63|2724.77|2717.07|2724.2|2716.5|19
1651832830000|2022-05-06 10:27:10|2724.36|2716.66|2723.9|2716.2|2724.81|2717.11|2723.87|2716.17|23
1651832840000|2022-05-06 10:27:20|2723.88|2716.18|2724.58|2716.88|2724.62|2716.92|2723.88|2716.18|12
1651832850000|2022-05-06 10:27:30|2724.35|2716.65|2724.11|2716.41|2724.49|2716.79|2723.7|2716|20
1651832860000|2022-05-06 10:27:40|2724.26|2716.56|2724.22|2716.52|2724.55|2716.85|2723.7|2716|17
1651832870000|2022-05-06 10:27:50|2724.32|2716.62|2724.08|2716.38|2724.36|2716.66|2723.48|2715.78|19
1651832880000|2022-05-06 10:28:00|2724.18|2716.48|2723.83|2716.13|2724.18|2716.48|2723.17|2715.47|17
1651832890000|2022-05-06 10:28:10|2723.84|2716.14|2723.77|2716.07|2723.91|2716.21|2723.69|2715.99|16
1651832900000|2022-05-06 10:28:20|2723.69|2715.99|2723.91|2716.21|2723.91|2716.21|2723.69|2715.99|5
1651832910000|2022-05-06 10:28:30|2723.96|2716.26|2723.89|2716.19|2723.96|2716.26|2723.65|2715.95|15
1651832920000|2022-05-06 10:28:40|2723.9|2716.2|2722.8|2715.1|2723.9|2716.2|2722.8|2715.1|15
1651832930000|2022-05-06 10:28:50|2722.81|2715.11|2722.82|2715.12|2723.14|2715.44|2722.81|2715.11|14
1651832940000|2022-05-06 10:29:00|2722.83|2715.13|2722.78|2715.08|2722.96|2715.26|2722.37|2714.67|26
1651832950000|2022-05-06 10:29:10|2722.44|2714.74|2722.51|2714.81|2722.99|2715.29|2722.02|2714.32|31
1651832960000|2022-05-06 10:29:20|2722.1|2714.4|2721.58|2713.88|2722.29|2714.59|2721.34|2713.64|28
1651832970000|2022-05-06 10:29:30|2721.31|2713.61|2721.17|2713.47|2721.61|2713.91|2720.87|2713.17|26
1651832980000|2022-05-06 10:29:40|2721.28|2713.58|2722.15|2714.45|2722.19|2714.49|2721.21|2713.51|34
1651832990000|2022-05-06 10:29:50|2722.64|2714.94|2723.31|2715.61|2723.56|2715.86|2722.51|2714.81|27
1651833000000|2022-05-06 10:30:00|2722.81|2715.11|2723.36|2715.66|2723.51|2715.81|2722.6|2714.9|31
1651833010000|2022-05-06 10:30:10|2722.68|2714.98|2722.39|2714.69|2723.6|2715.9|2722.39|2714.69|30
1651833020000|2022-05-06 10:30:20|2722.38|2714.68|2721.76|2714.06|2722.72|2715.02|2721.62|2713.92|29
1651833030000|2022-05-06 10:30:30|2721.8|2714.1|2720.86|2713.16|2721.8|2714.1|2720.82|2713.12|20
1651833040000|2022-05-06 10:30:40|2721.17|2713.47|2720.1|2712.4|2721.17|2713.47|2720.08|2712.38|29
1651833050000|2022-05-06 10:30:50|2720.09|2712.39|2720.37|2712.67|2720.53|2712.83|2720.09|2712.39|10
1651833060000|2022-05-06 10:31:00|2720.39|2712.69|2720.35|2712.65|2720.39|2712.69|2720.34|2712.64|10
1651833070000|2022-05-06 10:31:10|2720.37|2712.67|2719.84|2712.14|2720.37|2712.67|2719.24|2711.54|22
1651833080000|2022-05-06 10:31:20|2719.67|2711.97|2721.16|2713.46|2721.16|2713.46|2719.3|2711.6|23
1651833090000|2022-05-06 10:31:30|2721.14|2713.44|2721.48|2713.78|2721.57|2713.87|2720.49|2712.79|35
1651833100000|2022-05-06 10:31:40|2721.49|2713.79|2720.76|2713.06|2721.82|2714.12|2720.76|2713.06|31
1651833110000|2022-05-06 10:31:50|2720.75|2713.05|2720.64|2712.94|2720.75|2713.05|2720.55|2712.85|28
1651833120000|2022-05-06 10:32:00|2720.63|2712.93|2721.58|2713.88|2721.58|2713.88|2720.58|2712.88|17
1651833130000|2022-05-06 10:32:10|2721.78|2714.08|2722.13|2714.43|2722.13|2714.43|2721|2713.3|24
1651833140000|2022-05-06 10:32:20|2722.23|2714.53|2723.01|2715.31|2723.17|2715.47|2722.13|2714.43|30
1651833150000|2022-05-06 10:32:30|2723.02|2715.32|2723.53|2715.83|2723.53|2715.83|2722.78|2715.08|30
1651833160000|2022-05-06 10:32:40|2723.43|2715.73|2723.23|2715.53|2723.52|2715.82|2722.57|2714.87|29
1651833170000|2022-05-06 10:32:50|2723.11|2715.41|2723.07|2715.37|2723.74|2716.04|2722.44|2714.74|30
1651833180000|2022-05-06 10:33:00|2722.73|2715.03|2722.89|2715.19|2723.28|2715.58|2722.42|2714.72|35
1651833190000|2022-05-06 10:33:10|2722.9|2715.2|2721.92|2714.22|2722.9|2715.2|2721.3|2713.6|28
1651833200000|2022-05-06 10:33:20|2721.53|2713.83|2721.27|2713.57|2722.66|2714.96|2721.26|2713.56|30
1651833210000|2022-05-06 10:33:30|2722.66|2714.96|2721.5|2713.8|2722.66|2714.96|2721.17|2713.47|26
1651833220000|2022-05-06 10:33:40|2721.44|2713.74|2721.14|2713.44|2722.36|2714.66|2720.87|2713.17|37
1651833230000|2022-05-06 10:33:50|2721.13|2713.43|2721.34|2713.64|2721.91|2714.21|2720.74|2713.04|33
1651833240000|2022-05-06 10:34:00|2721.35|2713.65|2721.49|2713.79|2721.83|2714.13|2721.24|2713.54|32
1651833250000|2022-05-06 10:34:10|2721.5|2713.8|2721.45|2713.75|2722.05|2714.35|2721.19|2713.49|23
1651833260000|2022-05-06 10:34:20|2721.54|2713.84|2721.77|2714.07|2722.11|2714.41|2721.26|2713.56|26
1651833270000|2022-05-06 10:34:30|2721.95|2714.25|2721.87|2714.17|2721.95|2714.25|2721.18|2713.48|20
1651833280000|2022-05-06 10:34:40|2721.85|2714.15|2721.25|2713.55|2721.85|2714.15|2721.08|2713.38|12
1651833290000|2022-05-06 10:34:50|2721.18|2713.48|2720.8|2713.1|2721.18|2713.48|2720.8|2713.1|8
1651833300000|2022-05-06 10:35:00|2720.75|2713.05|2720.15|2712.45|2720.75|2713.05|2719.94|2712.24|7
1651833310000|2022-05-06 10:35:10|2720.16|2712.46|2721.15|2713.45|2721.4|2713.7|2720.15|2712.45|25
1651833320000|2022-05-06 10:35:20|2721.14|2713.44|2720.83|2713.13|2721.15|2713.45|2720.82|2713.12|19
1651833330000|2022-05-06 10:35:30|2720.84|2713.14|2719.95|2712.25|2721.26|2713.56|2719.95|2712.25|18
1651833340000|2022-05-06 10:35:40|2720.29|2712.59|2721.06|2713.36|2721.18|2713.48|2720.08|2712.38|36
1651833350000|2022-05-06 10:35:50|2720.48|2712.78|2719.58|2711.88|2721.71|2714.01|2719.58|2711.88|29
1651833360000|2022-05-06 10:36:00|2719.1|2711.4|2717.96|2710.26|2719.68|2711.98|2717.94|2710.24|26
1651833370000|2022-05-06 10:36:10|2717.9|2710.2|2717.7|2710|2718.18|2710.48|2716.77|2709.07|33
1651833380000|2022-05-06 10:36:20|2717.71|2710.01|2717.4|2709.7|2717.98|2710.28|2717.32|2709.62|31
1651833390000|2022-05-06 10:36:30|2717.41|2709.71|2717.38|2709.68|2717.69|2709.99|2717.33|2709.63|28
1651833400000|2022-05-06 10:36:40|2717.39|2709.69|2718.07|2710.37|2718.29|2710.59|2717.39|2709.69|28
1651833410000|2022-05-06 10:36:50|2718.09|2710.39|2719|2711.3|2719|2711.3|2717.98|2710.28|34
1651833420000|2022-05-06 10:37:00|2719.06|2711.36|2718.85|2711.15|2719.76|2712.06|2718.54|2710.84|33
1651833430000|2022-05-06 10:37:10|2718.87|2711.17|2718.37|2710.67|2719.04|2711.34|2717.98|2710.28|29
1651833440000|2022-05-06 10:37:20|2718.38|2710.68|2718.29|2710.59|2718.54|2710.84|2717.19|2709.49|34
1651833450000|2022-05-06 10:37:30|2718.23|2710.53|2717.93|2710.23|2718.42|2710.72|2717.92|2710.22|31
1651833460000|2022-05-06 10:37:40|2718.03|2710.33|2718.49|2710.79|2718.53|2710.83|2718.03|2710.33|24
1651833470000|2022-05-06 10:37:50|2718.56|2710.86|2718.5|2710.8|2718.98|2711.28|2717.95|2710.25|23
1651833480000|2022-05-06 10:38:00|2718.43|2710.73|2718.37|2710.67|2718.82|2711.12|2718.33|2710.63|19
1651833490000|2022-05-06 10:38:10|2718.36|2710.66|2718.25|2710.55|2718.74|2711.04|2718.19|2710.49|24
1651833500000|2022-05-06 10:38:20|2718.19|2710.49|2717.51|2709.81|2718.32|2710.62|2717.09|2709.39|23
1651833510000|2022-05-06 10:38:30|2717.09|2709.39|2718.12|2710.42|2718.12|2710.42|2717.08|2709.38|35
1651833520000|2022-05-06 10:38:40|2717.44|2709.74|2719.28|2711.58|2719.28|2711.58|2717.4|2709.7|34
1651833530000|2022-05-06 10:38:50|2719.27|2711.57|2718.93|2711.23|2719.27|2711.57|2718.91|2711.21|28
1651833540000|2022-05-06 10:39:00|2718.87|2711.17|2718.84|2711.14|2719.1|2711.4|2718.54|2710.84|27
1651833550000|2022-05-06 10:39:10|2718.95|2711.25|2719.11|2711.41|2719.12|2711.42|2718.39|2710.69|26
1651833560000|2022-05-06 10:39:20|2719.1|2711.4|2719.03|2711.33|2719.27|2711.57|2718.76|2711.06|23
1651833570000|2022-05-06 10:39:30|2718.97|2711.27|2719.35|2711.65|2719.92|2712.22|2718.9|2711.2|27
1651833580000|2022-05-06 10:39:40|2719.57|2711.87|2719.36|2711.66|2719.57|2711.87|2718.84|2711.14|29
1651833590000|2022-05-06 10:39:50|2719.28|2711.58|2719.29|2711.59|2719.51|2711.81|2718.88|2711.18|29
1651833600000|2022-05-06 10:40:00|2719.28|2711.58|2719.42|2711.72|2720.07|2712.37|2719.28|2711.58|19
1651833610000|2022-05-06 10:40:10|2719.44|2711.74|2719.33|2711.63|2719.92|2712.22|2719.33|2711.63|34
1651833620000|2022-05-06 10:40:20|2719.28|2711.58|2718.9|2711.2|2719.62|2711.92|2718.84|2711.14|25
1651833630000|2022-05-06 10:40:30|2718.92|2711.22|2717.62|2709.92|2718.92|2711.22|2717.62|2709.92|33
1651833640000|2022-05-06 10:40:40|2717.63|2709.93|2717.96|2710.26|2717.96|2710.26|2717.55|2709.85|19
1651833650000|2022-05-06 10:40:50|2717.94|2710.24|2717.22|2709.52|2718.35|2710.65|2717.22|2709.52|33
1651833660000|2022-05-06 10:41:00|2717.4|2709.7|2717.55|2709.85|2717.62|2709.92|2717.11|2709.41|39
1651833670000|2022-05-06 10:41:10|2717.44|2709.74|2717.43|2709.73|2717.73|2710.03|2716.87|2709.17|37
1651833680000|2022-05-06 10:41:20|2717.42|2709.72|2716.16|2708.46|2717.42|2709.72|2715.82|2708.12|34
1651833690000|2022-05-06 10:41:30|2716.19|2708.49|2715.19|2707.49|2716.84|2709.14|2714.77|2707.07|24
1651833700000|2022-05-06 10:41:40|2715.39|2707.69|2715.23|2707.53|2715.46|2707.76|2715.14|2707.44|15
1651833710000|2022-05-06 10:41:50|2715.47|2707.77|2710.56|2702.86|2715.47|2707.77|2709.22|2701.52|38
1651833720000|2022-05-06 10:42:00|2710.59|2702.89|2709.04|2701.34|2710.88|2703.18|2708.86|2701.16|39
1651833730000|2022-05-06 10:42:10|2708.65|2700.95|2709.89|2702.19|2711.67|2703.97|2708.65|2700.95|37
1651833740000|2022-05-06 10:42:20|2709.75|2702.05|2708.93|2701.23|2709.75|2702.05|2707.88|2700.18|38
1651833750000|2022-05-06 10:42:30|2708.47|2700.77|2708.43|2700.73|2708.81|2701.11|2707.9|2700.2|36
1651833760000|2022-05-06 10:42:40|2708.44|2700.74|2711.02|2703.32|2711.2|2703.5|2708.44|2700.74|35
1651833770000|2022-05-06 10:42:50|2711.05|2703.35|2711.91|2704.21|2711.98|2704.28|2710.34|2702.64|38
1651833780000|2022-05-06 10:43:00|2711.97|2704.27|2712.44|2704.74|2712.54|2704.84|2711.81|2704.11|35
1651833790000|2022-05-06 10:43:10|2712.33|2704.63|2711.38|2703.68|2712.66|2704.96|2711.26|2703.56|37
1651833800000|2022-05-06 10:43:20|2711.36|2703.66|2711.09|2703.39|2711.69|2703.99|2710.97|2703.27|35
1651833810000|2022-05-06 10:43:30|2711.41|2703.71|2711.4|2703.7|2711.92|2704.22|2711.06|2703.36|34
1651833820000|2022-05-06 10:43:40|2711.41|2703.71|2711.8|2704.1|2711.8|2704.1|2711.34|2703.64|31
1651833830000|2022-05-06 10:43:50|2711.27|2703.57|2712.44|2704.74|2712.44|2704.74|2711.05|2703.35|34
1651833840000|2022-05-06 10:44:00|2712.39|2704.69|2711.79|2704.09|2712.39|2704.69|2711.64|2703.94|28
1651833850000|2022-05-06 10:44:10|2711.88|2704.18|2710.34|2702.64|2711.88|2704.18|2710.21|2702.51|31
1651833860000|2022-05-06 10:44:20|2710.5|2702.8|2710.52|2702.82|2711.02|2703.32|2710.31|2702.61|31
1651833870000|2022-05-06 10:44:30|2710.6|2702.9|2710.52|2702.82|2710.65|2702.95|2710.16|2702.46|29
1651833880000|2022-05-06 10:44:40|2710.3|2702.6|2711.73|2704.03|2711.73|2704.03|2710.29|2702.59|30
1651833890000|2022-05-06 10:44:50|2711.52|2703.82|2710.17|2702.47|2711.52|2703.82|2710.12|2702.42|32
1651833900000|2022-05-06 10:45:00|2710.08|2702.38|2710.94|2703.24|2710.94|2703.24|2709.85|2702.15|31
1651833910000|2022-05-06 10:45:10|2711|2703.3|2712.55|2704.85|2712.55|2704.85|2710.91|2703.21|26
1651833920000|2022-05-06 10:45:20|2712.74|2705.04|2713.85|2706.15|2713.89|2706.19|2712.71|2705.01|33
1651833930000|2022-05-06 10:45:30|2713.23|2705.53|2712.95|2705.25|2713.42|2705.72|2712.72|2705.02|30
1651833940000|2022-05-06 10:45:40|2713.23|2705.53|2713.11|2705.41|2713.23|2705.53|2712.37|2704.67|33
1651833950000|2022-05-06 10:45:50|2713.5|2705.8|2713.67|2705.97|2714.23|2706.53|2713.07|2705.37|34
1651833960000|2022-05-06 10:46:00|2713.54|2705.84|2713.6|2705.9|2713.99|2706.29|2712.9|2705.2|26
1651833970000|2022-05-06 10:46:10|2713.59|2705.89|2713.06|2705.36|2713.6|2705.9|2713.06|2705.36|11
1651833980000|2022-05-06 10:46:20|2712.65|2704.95|2712.26|2704.56|2712.66|2704.96|2711.59|2703.89|28
1651833990000|2022-05-06 10:46:30|2712.24|2704.54|2712.71|2705.01|2713.09|2705.39|2712.24|2704.54|18
1651834000000|2022-05-06 10:46:40|2712.69|2704.99|2712.73|2705.03|2712.75|2705.05|2712.33|2704.63|26
1651834010000|2022-05-06 10:46:50|2712.1|2704.4|2711.78|2704.08|2712.43|2704.73|2711.75|2704.05|29
1651834020000|2022-05-06 10:47:00|2711.79|2704.09|2712.14|2704.44|2712.14|2704.44|2711.35|2703.65|21
1651834030000|2022-05-06 10:47:10|2711.67|2703.97|2711.95|2704.25|2712.94|2705.24|2711.67|2703.97|32
1651834040000|2022-05-06 10:47:20|2712.65|2704.95|2712.29|2704.59|2712.75|2705.05|2711.84|2704.14|29
1651834050000|2022-05-06 10:47:30|2711.93|2704.23|2710.64|2702.94|2712.54|2704.84|2710.64|2702.94|23
1651834060000|2022-05-06 10:47:40|2710.59|2702.89|2711.88|2704.18|2711.88|2704.18|2710.22|2702.52|28
1651834070000|2022-05-06 10:47:50|2711.85|2704.15|2711.62|2703.92|2711.85|2704.15|2711.62|2703.92|12
1651834080000|2022-05-06 10:48:00|2711.65|2703.95|2712.1|2704.4|2712.24|2704.54|2711.65|2703.95|29
1651834090000|2022-05-06 10:48:10|2712.13|2704.43|2712.23|2704.53|2712.27|2704.57|2712.13|2704.43|12
1651834100000|2022-05-06 10:48:20|2712.24|2704.54|2712.35|2704.65|2712.36|2704.66|2712.24|2704.54|11
1651834110000|2022-05-06 10:48:30|2712.33|2704.63|2712.08|2704.38|2712.35|2704.65|2712.04|2704.34|12
1651834120000|2022-05-06 10:48:40|2712.07|2704.37|2712.39|2704.69|2712.6|2704.9|2712.07|2704.37|10
1651834130000|2022-05-06 10:48:50|2712.31|2704.61|2712.39|2704.69|2712.6|2704.9|2712.08|2704.38|14
1651834140000|2022-05-06 10:49:00|2712.11|2704.41|2712.02|2704.32|2712.39|2704.69|2711.22|2703.52|30
1651834150000|2022-05-06 10:49:10|2712.07|2704.37|2712.26|2704.56|2712.41|2704.71|2711.68|2703.98|26
1651834160000|2022-05-06 10:49:20|2712.19|2704.49|2711.49|2703.79|2712.19|2704.49|2711.07|2703.37|30
1651834170000|2022-05-06 10:49:30|2711.46|2703.76|2711.15|2703.45|2711.65|2703.95|2711.12|2703.42|27
1651834180000|2022-05-06 10:49:40|2711.72|2704.02|2712.04|2704.34|2712.47|2704.77|2711.17|2703.47|36
1651834190000|2022-05-06 10:49:50|2711.29|2703.59|2712.06|2704.36|2712.24|2704.54|2711.2|2703.5|30
1651834200000|2022-05-06 10:50:00|2711.98|2704.28|2707.02|2699.32|2712.06|2704.36|2707.02|2699.32|31
1651834210000|2022-05-06 10:50:10|2707.33|2699.63|2705.01|2697.31|2707.73|2700.03|2704.49|2696.79|30
1651834220000|2022-05-06 10:50:20|2705.09|2697.39|2707.61|2699.91|2707.64|2699.94|2705.09|2697.39|35
1651834230000|2022-05-06 10:50:30|2707.63|2699.93|2705.54|2697.84|2707.64|2699.94|2705.31|2697.61|33
1651834240000|2022-05-06 10:50:40|2705.51|2697.81|2704.84|2697.14|2705.76|2698.06|2704.83|2697.13|29
1651834250000|2022-05-06 10:50:50|2704.83|2697.13|2704.69|2696.99|2704.87|2697.17|2704.69|2696.99|24
1651834260000|2022-05-06 10:51:00|2704.72|2697.02|2702.06|2694.36|2704.72|2697.02|2701.42|2693.72|37
1651834270000|2022-05-06 10:51:10|2701.13|2693.43|2702.91|2695.21|2703.83|2696.13|2701.13|2693.43|39
1651834280000|2022-05-06 10:51:20|2702.9|2695.2|2703.53|2695.83|2703.92|2696.22|2702.1|2694.4|38
1651834290000|2022-05-06 10:51:30|2703.54|2695.84|2705.56|2697.86|2705.9|2698.2|2703.54|2695.84|37
1651834300000|2022-05-06 10:51:40|2705.54|2697.84|2707.91|2700.21|2708.48|2700.78|2705.54|2697.84|37
1651834310000|2022-05-06 10:51:50|2707.98|2700.28|2708.58|2700.88|2709.4|2701.7|2707.93|2700.23|37
1651834320000|2022-05-06 10:52:00|2708.01|2700.31|2707.46|2699.76|2708.08|2700.38|2706.49|2698.79|38
1651834330000|2022-05-06 10:52:10|2707.65|2699.95|2708.34|2700.64|2708.34|2700.64|2707.44|2699.74|33
1651834340000|2022-05-06 10:52:20|2708.35|2700.65|2706.83|2699.13|2708.35|2700.65|2706.83|2699.13|17
1651834350000|2022-05-06 10:52:30|2706.76|2699.06|2706.66|2698.96|2706.81|2699.11|2706.38|2698.68|29
1651834360000|2022-05-06 10:52:40|2706.62|2698.92|2706.69|2698.99|2707.27|2699.57|2706.37|2698.67|21
1651834370000|2022-05-06 10:52:50|2706.71|2699.01|2705.94|2698.24|2706.71|2699.01|2705.94|2698.24|21
1651834380000|2022-05-06 10:53:00|2705.41|2697.71|2704.36|2696.66|2705.7|2698|2704.12|2696.42|34
1651834390000|2022-05-06 10:53:10|2704.43|2696.73|2703.35|2695.65|2705.35|2697.65|2703.32|2695.62|33
1651834400000|2022-05-06 10:53:20|2703.9|2696.2|2703.39|2695.69|2703.9|2696.2|2702.92|2695.22|27
1651834410000|2022-05-06 10:53:30|2703.02|2695.32|2704.7|2697|2704.7|2697|2703.02|2695.32|29
1651834420000|2022-05-06 10:53:40|2704.71|2697.01|2705.87|2698.17|2705.88|2698.18|2703.83|2696.13|26
1651834430000|2022-05-06 10:53:50|2705.88|2698.18|2704.39|2696.69|2705.88|2698.18|2704.38|2696.68|19
1651834440000|2022-05-06 10:54:00|2704.33|2696.63|2704.59|2696.89|2705.34|2697.64|2704.33|2696.63|12
1651834450000|2022-05-06 10:54:10|2705.6|2697.9|2705.89|2698.19|2706.29|2698.59|2705.39|2697.69|8
1651834460000|2022-05-06 10:54:20|2705.81|2698.11|2704.93|2697.23|2705.81|2698.11|2704.93|2697.23|4
1651834470000|2022-05-06 10:54:30|2704.86|2697.16|2705.2|2697.5|2705.81|2698.11|2704.86|2697.16|8
1651834480000|2022-05-06 10:54:40|2705.24|2697.54|2705.4|2697.7|2706.65|2698.95|2704.97|2697.27|7
1651834490000|2022-05-06 10:54:50|2705.49|2697.79|2705.97|2698.27|2706.84|2699.14|2705.49|2697.79|22
1651834500000|2022-05-06 10:55:00|2705.68|2697.98|2705.48|2697.78|2706.33|2698.63|2704.73|2697.03|26
1651834510000|2022-05-06 10:55:10|2704.73|2697.03|2705.02|2697.32|2706.28|2698.58|2704.73|2697.03|24
1651834520000|2022-05-06 10:55:20|2704.73|2697.03|2704.43|2696.73|2705.37|2697.67|2704.43|2696.73|21
1651834530000|2022-05-06 10:55:30|2705.02|2697.32|2703.44|2695.74|2705.02|2697.32|2703.41|2695.71|23
1651834540000|2022-05-06 10:55:40|2703.84|2696.14|2704.33|2696.63|2704.63|2696.93|2703.44|2695.74|27
1651834550000|2022-05-06 10:55:50|2704.36|2696.66|2702.68|2694.98|2704.39|2696.69|2702.24|2694.54|28
1651834560000|2022-05-06 10:56:00|2702.54|2694.84|2702.03|2694.33|2702.85|2695.15|2702.03|2694.33|28
1651834570000|2022-05-06 10:56:10|2701.26|2693.56|2700.96|2693.26|2701.51|2693.81|2700.46|2692.76|28
1651834580000|2022-05-06 10:56:20|2700.62|2692.92|2701.73|2694.03|2702.2|2694.5|2700.6|2692.9|20
1651834590000|2022-05-06 10:56:30|2701.65|2693.95|2700.35|2692.65|2701.65|2693.95|2700.23|2692.53|17
1651834600000|2022-05-06 10:56:40|2700.37|2692.67|2692.64|2684.94|2700.37|2692.67|2692.51|2684.81|27
1651834610000|2022-05-06 10:56:50|2692.68|2684.98|2689.8|2682.1|2692.68|2684.98|2687.14|2679.44|38
1651834620000|2022-05-06 10:57:00|2689.74|2682.04|2690.71|2683.01|2691.91|2684.21|2688.47|2680.77|32
1651834630000|2022-05-06 10:57:10|2691.23|2683.53|2691.08|2683.38|2692.31|2684.61|2690.18|2682.48|21
1651834640000|2022-05-06 10:57:20|2691.86|2684.16|2689.72|2682.02|2691.95|2684.25|2689.72|2682.02|23
1651834650000|2022-05-06 10:57:30|2689.84|2682.14|2688.76|2681.06|2692.73|2685.03|2688.76|2681.06|28
1651834660000|2022-05-06 10:57:40|2688.61|2680.91|2684.89|2677.19|2689.63|2681.93|2684.89|2677.19|36
1651834670000|2022-05-06 10:57:50|2684.91|2677.21|2681.89|2674.19|2684.91|2677.21|2680.95|2673.25|38
1651834680000|2022-05-06 10:58:00|2681.91|2674.21|2686.6|2678.9|2687.36|2679.66|2681.73|2674.03|33
1651834690000|2022-05-06 10:58:10|2686.32|2678.62|2686.09|2678.39|2686.6|2678.9|2684.73|2677.03|31
1651834700000|2022-05-06 10:58:20|2685.01|2677.31|2685.07|2677.37|2685.07|2677.37|2682.82|2675.12|31
1651834710000|2022-05-06 10:58:30|2685.11|2677.41|2683.73|2676.03|2685.53|2677.83|2683.73|2676.03|17
1651834720000|2022-05-06 10:58:40|2683.77|2676.07|2685.85|2678.15|2685.85|2678.15|2683.74|2676.04|10
1651834730000|2022-05-06 10:58:50|2685.2|2677.5|2687.08|2679.38|2688.19|2680.49|2685.2|2677.5|27
1651834740000|2022-05-06 10:59:00|2687.18|2679.48|2686.77|2679.07|2688.82|2681.12|2686.77|2679.07|24
1651834750000|2022-05-06 10:59:10|2686.38|2678.68|2687.59|2679.89|2687.62|2679.92|2686.38|2678.68|20
1651834760000|2022-05-06 10:59:20|2687.25|2679.55|2687.07|2679.37|2687.69|2679.99|2687.04|2679.34|19
1651834770000|2022-05-06 10:59:30|2688.29|2680.59|2690.61|2682.91|2690.61|2682.91|2688.1|2680.4|12
1651834780000|2022-05-06 10:59:40|2690.65|2682.95|2692.05|2684.35|2692.78|2685.08|2688.64|2680.94|34
1651834790000|2022-05-06 10:59:50|2692.74|2685.04|2691.88|2684.18|2693.06|2685.36|2691.03|2683.33|36
1651834800000|2022-05-06 11:00:00|2691.87|2684.17|2691.26|2683.56|2692|2684.3|2690.92|2683.22|34
1651834810000|2022-05-06 11:00:10|2691.35|2683.65|2689.09|2681.39|2691.63|2683.93|2689.06|2681.36|36
1651834820000|2022-05-06 11:00:20|2689.14|2681.44|2688.59|2680.89|2690.24|2682.54|2688.44|2680.74|37
1651834830000|2022-05-06 11:00:30|2688.24|2680.54|2688.01|2680.31|2688.24|2680.54|2687.2|2679.5|37
1651834840000|2022-05-06 11:00:40|2688.24|2680.54|2687.51|2679.81|2688.24|2680.54|2687.24|2679.54|38
1651834850000|2022-05-06 11:00:50|2687.92|2680.22|2684.55|2676.85|2687.92|2680.22|2684.55|2676.85|38
1651834860000|2022-05-06 11:01:00|2684.83|2677.13|2686.59|2678.89|2686.89|2679.19|2684.78|2677.08|40
1651834870000|2022-05-06 11:01:10|2686.91|2679.21|2688.21|2680.51|2689.35|2681.65|2686.53|2678.83|38
1651834880000|2022-05-06 11:01:20|2689.18|2681.48|2689.67|2681.97|2690.47|2682.77|2688.47|2680.77|40
1651834890000|2022-05-06 11:01:30|2689.47|2681.77|2687.58|2679.88|2689.92|2682.22|2687.46|2679.76|36
1651834900000|2022-05-06 11:01:40|2687.98|2680.28|2690.54|2682.84|2690.73|2683.03|2687.61|2679.91|37
1651834910000|2022-05-06 11:01:50|2689.74|2682.04|2689.71|2682.01|2690.07|2682.37|2689.03|2681.33|31
1651834920000|2022-05-06 11:02:00|2690.13|2682.43|2692.28|2684.58|2692.28|2684.58|2689.68|2681.98|32
1651834930000|2022-05-06 11:02:10|2692.53|2684.83|2694.6|2686.9|2694.79|2687.09|2691.94|2684.24|40
1651834940000|2022-05-06 11:02:20|2694.48|2686.78|2703.12|2695.42|2703.12|2695.42|2694.26|2686.56|39
1651834950000|2022-05-06 11:02:30|2703.21|2695.51|2702.92|2695.22|2703.21|2695.51|2699.54|2691.84|40
1651834960000|2022-05-06 11:02:40|2703.07|2695.37|2702.56|2694.86|2704.08|2696.38|2702.47|2694.77|40
1651834970000|2022-05-06 11:02:50|2702.75|2695.05|2701.14|2693.44|2702.75|2695.05|2700.69|2692.99|37
1651834980000|2022-05-06 11:03:00|2701.11|2693.41|2704.68|2696.98|2704.7|2697|2700.6|2692.9|37
1651834990000|2022-05-06 11:03:10|2704.73|2697.03|2705.42|2697.72|2706.31|2698.61|2704.73|2697.03|36
1651835000000|2022-05-06 11:03:20|2705.82|2698.12|2706.67|2698.97|2706.67|2698.97|2704.55|2696.85|34
1651835010000|2022-05-06 11:03:30|2706.7|2699|2707.58|2699.88|2708.22|2700.52|2706.7|2699|36
1651835020000|2022-05-06 11:03:40|2707.61|2699.91|2708.9|2701.2|2710.3|2702.6|2707.6|2699.9|40
1651835030000|2022-05-06 11:03:50|2708.54|2700.84|2707|2699.3|2709.82|2702.12|2707|2699.3|39
1651835040000|2022-05-06 11:04:00|2706.38|2698.68|2705.23|2697.53|2706.89|2699.19|2705.06|2697.36|37
1651835050000|2022-05-06 11:04:10|2704.89|2697.19|2704.17|2696.47|2704.89|2697.19|2703.71|2696.01|36
1651835060000|2022-05-06 11:04:20|2704.48|2696.78|2703.8|2696.1|2704.56|2696.86|2703.67|2695.97|36
1651835070000|2022-05-06 11:04:30|2704.12|2696.42|2701.26|2693.56|2704.12|2696.42|2701.09|2693.39|40
1651835080000|2022-05-06 11:04:40|2701.18|2693.48|2702.13|2694.43|2702.34|2694.64|2700.86|2693.16|36
1651835090000|2022-05-06 11:04:50|2702.24|2694.54|2701.4|2693.7|2702.26|2694.56|2701.29|2693.59|35
1651835100000|2022-05-06 11:05:00|2701.77|2694.07|2702.06|2694.36|2702.28|2694.58|2701.08|2693.38|37
1651835110000|2022-05-06 11:05:10|2702.33|2694.63|2703.99|2696.29|2704.59|2696.89|2702.04|2694.34|38
1651835120000|2022-05-06 11:05:20|2702.74|2695.04|2701.06|2693.36|2703.06|2695.36|2700.73|2693.03|36
1651835130000|2022-05-06 11:05:30|2701.26|2693.56|2701.78|2694.08|2702.48|2694.78|2701.08|2693.38|38
1651835140000|2022-05-06 11:05:40|2701.83|2694.13|2700.93|2693.23|2701.83|2694.13|2700.92|2693.22|20
1651835150000|2022-05-06 11:05:50|2700.66|2692.96|2700.91|2693.21|2700.97|2693.27|2699.82|2692.12|27
1651835160000|2022-05-06 11:06:00|2700.93|2693.23|2700.16|2692.46|2700.93|2693.23|2700.16|2692.46|23
1651835170000|2022-05-06 11:06:10|2700.12|2692.42|2697.68|2689.98|2700.12|2692.42|2697.61|2689.91|33
1651835180000|2022-05-06 11:06:20|2698.1|2690.4|2698.52|2690.82|2699.05|2691.35|2698.04|2690.34|31
1651835190000|2022-05-06 11:06:30|2698.49|2690.79|2696.94|2689.24|2698.73|2691.03|2696.35|2688.65|35
1651835200000|2022-05-06 11:06:40|2696.87|2689.17|2695.53|2687.83|2697.16|2689.46|2695.45|2687.75|38
1651835210000|2022-05-06 11:06:50|2695.71|2688.01|2695.79|2688.09|2695.92|2688.22|2695.13|2687.43|30
1651835220000|2022-05-06 11:07:00|2695.74|2688.04|2694.64|2686.94|2695.86|2688.16|2694.59|2686.89|32
1651835230000|2022-05-06 11:07:10|2694.57|2686.87|2693.63|2685.93|2694.71|2687.01|2693.63|2685.93|33
1651835240000|2022-05-06 11:07:20|2693.31|2685.61|2694.67|2686.97|2694.93|2687.23|2693.12|2685.42|37
1651835250000|2022-05-06 11:07:30|2694.98|2687.28|2694.75|2687.05|2695.01|2687.31|2693.21|2685.51|36
1651835260000|2022-05-06 11:07:40|2695.07|2687.37|2694.9|2687.2|2695.13|2687.43|2694.35|2686.65|26
1651835270000|2022-05-06 11:07:50|2695.08|2687.38|2695.44|2687.74|2695.44|2687.74|2693.9|2686.2|31
1651835280000|2022-05-06 11:08:00|2695.45|2687.75|2695.47|2687.77|2695.6|2687.9|2695.02|2687.32|34
1651835290000|2022-05-06 11:08:10|2695.52|2687.82|2694.9|2687.2|2695.56|2687.86|2694.84|2687.14|33
1651835300000|2022-05-06 11:08:20|2694.93|2687.23|2694.87|2687.17|2695.36|2687.66|2694.84|2687.14|33
1651835310000|2022-05-06 11:08:30|2694.86|2687.16|2695.22|2687.52|2695.32|2687.62|2694.63|2686.93|36
1651835320000|2022-05-06 11:08:40|2695.25|2687.55|2695.67|2687.97|2696.36|2688.66|2695.17|2687.47|33
1651835330000|2022-05-06 11:08:50|2695.44|2687.74|2694.97|2687.27|2695.44|2687.74|2694.73|2687.03|29
1651835340000|2022-05-06 11:09:00|2694.99|2687.29|2693.28|2685.58|2694.99|2687.29|2692.77|2685.07|35
1651835350000|2022-05-06 11:09:10|2693.32|2685.62|2692.87|2685.17|2693.58|2685.88|2692.16|2684.46|36
1651835360000|2022-05-06 11:09:20|2692.86|2685.16|2690.88|2683.18|2693.29|2685.59|2690.69|2682.99|35
1651835370000|2022-05-06 11:09:30|2691.03|2683.33|2690.93|2683.23|2691.23|2683.53|2690.57|2682.87|30
1651835380000|2022-05-06 11:09:40|2690.85|2683.15|2691.02|2683.32|2691.33|2683.63|2690.75|2683.05|36
1651835390000|2022-05-06 11:09:50|2691.13|2683.43|2690.96|2683.26|2691.5|2683.8|2690.72|2683.02|36
1651835400000|2022-05-06 11:10:00|2691.06|2683.36|2689.97|2682.27|2691.23|2683.53|2689.73|2682.03|37
1651835410000|2022-05-06 11:10:10|2690.01|2682.31|2690.2|2682.5|2690.88|2683.18|2688.7|2681|39
1651835420000|2022-05-06 11:10:20|2690.56|2682.86|2688.78|2681.08|2690.56|2682.86|2688.72|2681.02|37
1651835430000|2022-05-06 11:10:30|2689.04|2681.34|2686.53|2678.83|2689.04|2681.34|2686.08|2678.38|34
1651835440000|2022-05-06 11:10:40|2687.27|2679.57|2685.86|2678.16|2687.27|2679.57|2684.84|2677.14|35
1651835450000|2022-05-06 11:10:50|2685.8|2678.1|2686.1|2678.4|2688.12|2680.42|2685.8|2678.1|36
1651835460000|2022-05-06 11:11:00|2686.8|2679.1|2682.98|2675.28|2686.98|2679.28|2682.76|2675.06|40
1651835470000|2022-05-06 11:11:10|2682.43|2674.73|2684.41|2676.71|2684.87|2677.17|2682|2674.3|39
1651835480000|2022-05-06 11:11:20|2683.8|2676.1|2683.28|2675.58|2683.8|2676.1|2681.56|2673.86|40
1651835490000|2022-05-06 11:11:30|2683.87|2676.17|2682.7|2675|2683.87|2676.17|2681.4|2673.7|37
1651835500000|2022-05-06 11:11:40|2683.62|2675.92|2683.56|2675.86|2684.64|2676.94|2683.04|2675.34|37
1651835510000|2022-05-06 11:11:50|2684.44|2676.74|2684.12|2676.42|2684.7|2677|2683.19|2675.49|39
1651835520000|2022-05-06 11:12:00|2684.51|2676.81|2683.83|2676.13|2684.7|2677|2683.58|2675.88|33
1651835530000|2022-05-06 11:12:10|2683.78|2676.08|2683.56|2675.86|2683.79|2676.09|2682.74|2675.04|25
1651835540000|2022-05-06 11:12:20|2683.51|2675.81|2682.81|2675.11|2683.51|2675.81|2682.81|2675.11|29
1651835550000|2022-05-06 11:12:30|2682.79|2675.09|2676.45|2668.75|2682.79|2675.09|2676.23|2668.53|35
1651835560000|2022-05-06 11:12:40|2676.47|2668.77|2678|2670.3|2679.19|2671.49|2675.95|2668.25|37
1651835570000|2022-05-06 11:12:50|2678.03|2670.33|2677.11|2669.41|2679.31|2671.61|2676.31|2668.61|37
1651835580000|2022-05-06 11:13:00|2677.56|2669.86|2677.03|2669.33|2679.26|2671.56|2676.93|2669.23|36
1651835590000|2022-05-06 11:13:10|2677.07|2669.37|2679.57|2671.87|2679.57|2671.87|2676.36|2668.66|37
1651835600000|2022-05-06 11:13:20|2680.07|2672.37|2679.24|2671.54|2680.43|2672.73|2677.85|2670.15|35
1651835610000|2022-05-06 11:13:30|2680.12|2672.42|2680.57|2672.87|2681.75|2674.05|2679.55|2671.85|39
1651835620000|2022-05-06 11:13:40|2680.49|2672.79|2679.39|2671.69|2680.91|2673.21|2679.07|2671.37|38
1651835630000|2022-05-06 11:13:50|2679.84|2672.14|2680.13|2672.43|2680.98|2673.28|2679|2671.3|36
1651835640000|2022-05-06 11:14:00|2680.7|2673|2683.17|2675.47|2683.18|2675.48|2679.38|2671.68|38
1651835650000|2022-05-06 11:14:10|2683.91|2676.21|2681.89|2674.19|2684.07|2676.37|2680.54|2672.84|37
1651835660000|2022-05-06 11:14:20|2682.47|2674.77|2680.95|2673.25|2682.47|2674.77|2680.68|2672.98|39
1651835670000|2022-05-06 11:14:30|2681.48|2673.78|2679.17|2671.47|2681.48|2673.78|2679.14|2671.44|35
1651835680000|2022-05-06 11:14:40|2679.68|2671.98|2677.49|2669.79|2679.89|2672.19|2677.49|2669.79|38
1651835690000|2022-05-06 11:14:50|2677.86|2670.16|2677.49|2669.79|2679.05|2671.35|2677.05|2669.35|38
1651835700000|2022-05-06 11:15:00|2677.52|2669.82|2676.24|2668.54|2677.97|2670.27|2675.94|2668.24|37
1651835710000|2022-05-06 11:15:10|2676.77|2669.07|2678.6|2670.9|2678.67|2670.97|2676.03|2668.33|39
1651835720000|2022-05-06 11:15:20|2678.72|2671.02|2679.27|2671.57|2679.43|2671.73|2677.62|2669.92|37
1651835730000|2022-05-06 11:15:30|2678.9|2671.2|2678.73|2671.03|2679.16|2671.46|2677.6|2669.9|34
1651835740000|2022-05-06 11:15:40|2678.74|2671.04|2679.3|2671.6|2679.5|2671.8|2678.6|2670.9|33
1651835750000|2022-05-06 11:15:50|2679.29|2671.59|2677.73|2670.03|2679.29|2671.59|2677.46|2669.76|32
1651835760000|2022-05-06 11:16:00|2677.74|2670.04|2677.89|2670.19|2678.37|2670.67|2676.87|2669.17|34
1651835770000|2022-05-06 11:16:10|2677.6|2669.9|2678.56|2670.86|2678.56|2670.86|2676.6|2668.9|35
1651835780000|2022-05-06 11:16:20|2678.57|2670.87|2679.08|2671.38|2680.46|2672.76|2678.35|2670.65|37
1651835790000|2022-05-06 11:16:30|2679.58|2671.88|2678.31|2670.61|2679.72|2672.02|2677.72|2670.02|39
1651835800000|2022-05-06 11:16:40|2678.79|2671.09|2678.82|2671.12|2678.83|2671.13|2677.59|2669.89|35
1651835810000|2022-05-06 11:16:50|2679.28|2671.58|2679.23|2671.53|2679.9|2672.2|2678.86|2671.16|36
1651835820000|2022-05-06 11:17:00|2679.59|2671.89|2681|2673.3|2681.88|2674.18|2679.37|2671.67|37
1651835830000|2022-05-06 11:17:10|2681.06|2673.36|2682.97|2675.27|2683.47|2675.77|2681.06|2673.36|36
1651835840000|2022-05-06 11:17:20|2683.01|2675.31|2681.65|2673.95|2683.32|2675.62|2681.62|2673.92|35
1651835850000|2022-05-06 11:17:30|2681.39|2673.69|2680.59|2672.89|2681.72|2674.02|2680.35|2672.65|39
1651835860000|2022-05-06 11:17:40|2681.45|2673.75|2681.71|2674.01|2682.59|2674.89|2680.56|2672.86|36
1651835870000|2022-05-06 11:17:50|2682.28|2674.58|2682.38|2674.68|2682.75|2675.05|2681.64|2673.94|33
1651835880000|2022-05-06 11:18:00|2682.29|2674.59|2683.23|2675.53|2683.23|2675.53|2682.24|2674.54|32
1651835890000|2022-05-06 11:18:10|2683.02|2675.32|2682.49|2674.79|2683.82|2676.12|2681.99|2674.29|37
1651835900000|2022-05-06 11:18:20|2682.4|2674.7|2681.54|2673.84|2683.38|2675.68|2681.54|2673.84|32
1651835910000|2022-05-06 11:18:30|2681.21|2673.51|2681.99|2674.29|2682|2674.3|2681.04|2673.34|26
1651835920000|2022-05-06 11:18:40|2681.97|2674.27|2681.65|2673.95|2682.3|2674.6|2681.46|2673.76|32
1651835930000|2022-05-06 11:18:50|2681.84|2674.14|2682.65|2674.95|2682.92|2675.22|2681.71|2674.01|31
1651835940000|2022-05-06 11:19:00|2682.58|2674.88|2683.08|2675.38|2683.08|2675.38|2682.37|2674.67|19
1651835950000|2022-05-06 11:19:10|2682.74|2675.04|2681.9|2674.2|2682.91|2675.21|2681.68|2673.98|26
1651835960000|2022-05-06 11:19:20|2682.01|2674.31|2681.6|2673.9|2682.13|2674.43|2681.25|2673.55|29
1651835970000|2022-05-06 11:19:30|2682.67|2674.97|2682.45|2674.75|2683.19|2675.49|2681.99|2674.29|34
1651835980000|2022-05-06 11:19:40|2682.38|2674.68|2682.09|2674.39|2683.53|2675.83|2682.06|2674.36|35
1651835990000|2022-05-06 11:19:50|2682.96|2675.26|2682.13|2674.43|2683.09|2675.39|2681.93|2674.23|32
1651836000000|2022-05-06 11:20:00|2682.83|2675.13|2683.77|2676.07|2684.37|2676.67|2682.1|2674.4|36
1651836010000|2022-05-06 11:20:10|2684.4|2676.7|2683.12|2675.42|2684.68|2676.98|2682.96|2675.26|35
1651836020000|2022-05-06 11:20:20|2684.02|2676.32|2683.12|2675.42|2684.02|2676.32|2682.93|2675.23|31
1651836030000|2022-05-06 11:20:30|2683.66|2675.96|2683.64|2675.94|2683.84|2676.14|2683.02|2675.32|30
1651836040000|2022-05-06 11:20:40|2683.71|2676.01|2681.73|2674.03|2683.71|2676.01|2681.42|2673.72|32
1651836050000|2022-05-06 11:20:50|2682.04|2674.34|2680.3|2672.6|2682.04|2674.34|2680.21|2672.51|24
1651836060000|2022-05-06 11:21:00|2680.33|2672.63|2681.52|2673.82|2681.56|2673.86|2680.33|2672.63|31
1651836070000|2022-05-06 11:21:10|2681.79|2674.09|2682.97|2675.27|2682.97|2675.27|2681.77|2674.07|33
1651836080000|2022-05-06 11:21:20|2683.07|2675.37|2684.13|2676.43|2684.4|2676.7|2682.94|2675.24|35
1651836090000|2022-05-06 11:21:30|2683.87|2676.17|2683.88|2676.18|2684.76|2677.06|2683.72|2676.02|36
1651836100000|2022-05-06 11:21:40|2683.87|2676.17|2684.99|2677.29|2685.27|2677.57|2683.87|2676.17|37
1651836110000|2022-05-06 11:21:50|2684.74|2677.04|2685.36|2677.66|2685.81|2678.11|2684.22|2676.52|33
1651836120000|2022-05-06 11:22:00|2684.86|2677.16|2685.78|2678.08|2685.81|2678.11|2684.68|2676.98|27
1651836130000|2022-05-06 11:22:10|2685.92|2678.22|2685.23|2677.53|2686.1|2678.4|2685.23|2677.53|26
1651836140000|2022-05-06 11:22:20|2685.2|2677.5|2684.41|2676.71|2685.52|2677.82|2683.97|2676.27|30
1651836150000|2022-05-06 11:22:30|2684.38|2676.68|2683.97|2676.27|2684.53|2676.83|2683.95|2676.25|29
1651836160000|2022-05-06 11:22:40|2684.13|2676.43|2682.25|2674.55|2684.16|2676.46|2682.25|2674.55|30
1651836170000|2022-05-06 11:22:50|2682.15|2674.45|2681.74|2674.04|2682.25|2674.55|2681.18|2673.48|21
1651836180000|2022-05-06 11:23:00|2682.6|2674.9|2682|2674.3|2683.51|2675.81|2681.92|2674.22|33
1651836190000|2022-05-06 11:23:10|2682.42|2674.72|2681.43|2673.73|2682.42|2674.72|2680.72|2673.02|39
1651836200000|2022-05-06 11:23:20|2682.01|2674.31|2681.82|2674.12|2682.21|2674.51|2681.42|2673.72|32
1651836210000|2022-05-06 11:23:30|2682.15|2674.45|2681.67|2673.97|2682.41|2674.71|2681.02|2673.32|37
1651836220000|2022-05-06 11:23:40|2682.32|2674.62|2681.7|2674|2682.46|2674.76|2681.25|2673.55|32
1651836230000|2022-05-06 11:23:50|2681.98|2674.28|2681.42|2673.72|2682.21|2674.51|2681.29|2673.59|34
1651836240000|2022-05-06 11:24:00|2681.7|2674|2681.63|2673.93|2681.8|2674.1|2681.19|2673.49|26
1651836250000|2022-05-06 11:24:10|2681.32|2673.62|2681.47|2673.77|2682.1|2674.4|2680.81|2673.11|35
1651836260000|2022-05-06 11:24:20|2681.77|2674.07|2682.66|2674.96|2682.91|2675.21|2681.51|2673.81|33
1651836270000|2022-05-06 11:24:30|2682.49|2674.79|2683.41|2675.71|2683.47|2675.77|2682.49|2674.79|34
1651836280000|2022-05-06 11:24:40|2683.35|2675.65|2683.31|2675.61|2683.45|2675.75|2683.13|2675.43|29
1651836290000|2022-05-06 11:24:50|2683.4|2675.7|2683.05|2675.35|2683.86|2676.16|2683.05|2675.35|27
1651836300000|2022-05-06 11:25:00|2683.11|2675.41|2683.07|2675.37|2683.26|2675.56|2683.02|2675.32|32
1651836310000|2022-05-06 11:25:10|2682.99|2675.29|2681.99|2674.29|2683.1|2675.4|2681.99|2674.29|25
1651836320000|2022-05-06 11:25:20|2681.98|2674.28|2679.95|2672.25|2681.99|2674.29|2679.95|2672.25|24
1651836330000|2022-05-06 11:25:30|2679.64|2671.94|2680.36|2672.66|2680.36|2672.66|2679.05|2671.35|34
1651836340000|2022-05-06 11:25:40|2680.21|2672.51|2679.32|2671.62|2680.22|2672.52|2678.38|2670.68|27
1651836350000|2022-05-06 11:25:50|2679.39|2671.69|2678.28|2670.58|2679.39|2671.69|2678.1|2670.4|33
1651836360000|2022-05-06 11:26:00|2679.1|2671.4|2675.6|2667.9|2679.1|2671.4|2675.46|2667.76|37
1651836370000|2022-05-06 11:26:10|2675.81|2668.11|2677.16|2669.46|2677.35|2669.65|2675.5|2667.8|31
1651836380000|2022-05-06 11:26:20|2677.79|2670.09|2674.91|2667.21|2678.23|2670.53|2673.98|2666.28|37
1651836390000|2022-05-06 11:26:30|2674.99|2667.29|2674.74|2667.04|2675.06|2667.36|2674.2|2666.5|32
1651836400000|2022-05-06 11:26:40|2674.41|2666.71|2671.24|2663.54|2674.86|2667.16|2670.61|2662.91|39
1651836410000|2022-05-06 11:26:50|2671.26|2663.56|2669.39|2661.69|2671.26|2663.56|2669.39|2661.69|35
1651836420000|2022-05-06 11:27:00|2669.29|2661.59|2668.96|2661.26|2670.26|2662.56|2668.44|2660.74|39
1651836430000|2022-05-06 11:27:10|2669|2661.3|2670.49|2662.79|2670.49|2662.79|2668.35|2660.65|33
1651836440000|2022-05-06 11:27:20|2670.45|2662.75|2669.12|2661.42|2670.49|2662.79|2668.72|2661.02|35
1651836450000|2022-05-06 11:27:30|2669.13|2661.43|2668.14|2660.44|2670.69|2662.99|2668.14|2660.44|37
1651836460000|2022-05-06 11:27:40|2668.43|2660.73|2666.23|2658.53|2668.68|2660.98|2666.23|2658.53|36
1651836470000|2022-05-06 11:27:50|2667.1|2659.4|2666.19|2658.49|2667.37|2659.67|2666.06|2658.36|35
1651836480000|2022-05-06 11:28:00|2666.18|2658.48|2665.84|2658.14|2666.89|2659.19|2665.35|2657.65|38
1651836490000|2022-05-06 11:28:10|2665.81|2658.11|2666.76|2659.06|2667.56|2659.86|2665.81|2658.11|37
1651836500000|2022-05-06 11:28:20|2667.58|2659.88|2666.19|2658.49|2667.58|2659.88|2663.88|2656.18|37
1651836510000|2022-05-06 11:28:30|2666.71|2659.01|2670.49|2662.79|2670.49|2662.79|2666.2|2658.5|40
1651836520000|2022-05-06 11:28:40|2670.8|2663.1|2668.69|2660.99|2670.8|2663.1|2668.69|2660.99|39
1651836530000|2022-05-06 11:28:50|2668.73|2661.03|2669.49|2661.79|2669.49|2661.79|2667.85|2660.15|39
1651836540000|2022-05-06 11:29:00|2669.42|2661.72|2671.78|2664.08|2671.96|2664.26|2669.42|2661.72|38
1651836550000|2022-05-06 11:29:10|2672.01|2664.31|2671.18|2663.48|2672.76|2665.06|2670.71|2663.01|35
1651836560000|2022-05-06 11:29:20|2670.86|2663.16|2672.29|2664.59|2672.32|2664.62|2670.23|2662.53|40
1651836570000|2022-05-06 11:29:30|2672.81|2665.11|2674.22|2666.52|2674.39|2666.69|2672.27|2664.57|36
1651836580000|2022-05-06 11:29:40|2674.58|2666.88|2675.48|2667.78|2675.88|2668.18|2674.07|2666.37|37
1651836590000|2022-05-06 11:29:50|2676.02|2668.32|2674.89|2667.19|2676.43|2668.73|2674.68|2666.98|36
1651836600000|2022-05-06 11:30:00|2675.05|2667.35|2672.79|2665.09|2675.05|2667.35|2671.88|2664.18|38
1651836610000|2022-05-06 11:30:10|2673.5|2665.8|2675.7|2668|2677.05|2669.35|2672.82|2665.12|38
1651836620000|2022-05-06 11:30:20|2676.01|2668.31|2674.52|2666.82|2676.39|2668.69|2674.38|2666.68|36
1651836630000|2022-05-06 11:30:30|2674.78|2667.08|2676.17|2668.47|2676.58|2668.88|2674.78|2667.08|37
1651836640000|2022-05-06 11:30:40|2676.18|2668.48|2675.24|2667.54|2676.34|2668.64|2675.2|2667.5|38
1651836650000|2022-05-06 11:30:50|2675.33|2667.63|2674.05|2666.35|2675.34|2667.64|2673.36|2665.66|37
1651836660000|2022-05-06 11:31:00|2674.27|2666.57|2673.5|2665.8|2675.47|2667.77|2673.5|2665.8|37
1651836670000|2022-05-06 11:31:10|2673.46|2665.76|2673.77|2666.07|2673.77|2666.07|2672.41|2664.71|37
1651836680000|2022-05-06 11:31:20|2673.81|2666.11|2673.02|2665.32|2674.54|2666.84|2672.87|2665.17|31
1651836690000|2022-05-06 11:31:30|2673.1|2665.4|2669.3|2661.6|2673.33|2665.63|2669.03|2661.33|38
1651836700000|2022-05-06 11:31:40|2670.06|2662.36|2668.41|2660.71|2670.06|2662.36|2668.31|2660.61|35
1651836710000|2022-05-06 11:31:50|2668.15|2660.45|2664.96|2657.26|2668.32|2660.62|2664.66|2656.96|37
1651836720000|2022-05-06 11:32:00|2665.6|2657.9|2665.12|2657.42|2666.23|2658.53|2664.73|2657.03|39
1651836730000|2022-05-06 11:32:10|2666.12|2658.42|2667.25|2659.55|2667.35|2659.65|2665.03|2657.33|39
1651836740000|2022-05-06 11:32:20|2667.3|2659.6|2667.38|2659.68|2667.71|2660.01|2665.89|2658.19|40
1651836750000|2022-05-06 11:32:30|2667.43|2659.73|2668.48|2660.78|2668.9|2661.2|2667.43|2659.73|35
1651836760000|2022-05-06 11:32:40|2668.45|2660.75|2668.41|2660.71|2668.66|2660.96|2667.77|2660.07|34
1651836770000|2022-05-06 11:32:50|2668.4|2660.7|2668.05|2660.35|2669.92|2662.22|2667.87|2660.17|33
1651836780000|2022-05-06 11:33:00|2668.09|2660.39|2668.8|2661.1|2669.77|2662.07|2667.48|2659.78|38
1651836790000|2022-05-06 11:33:10|2669.14|2661.44|2669.66|2661.96|2669.66|2661.96|2668.47|2660.77|35
1651836800000|2022-05-06 11:33:20|2669.7|2662|2668.97|2661.27|2670.45|2662.75|2668.39|2660.69|33
1651836810000|2022-05-06 11:33:30|2668.7|2661|2669.65|2661.95|2669.77|2662.07|2667.74|2660.04|36
1651836820000|2022-05-06 11:33:40|2669.52|2661.82|2670.62|2662.92|2671.25|2663.55|2669.52|2661.82|39
1651836830000|2022-05-06 11:33:50|2670.43|2662.73|2672.09|2664.39|2672.09|2664.39|2670.37|2662.67|35
1651836840000|2022-05-06 11:34:00|2671.77|2664.07|2672.73|2665.03|2672.77|2665.07|2671.09|2663.39|36
1651836850000|2022-05-06 11:34:10|2672.71|2665.01|2673.06|2665.36|2674.22|2666.52|2672.61|2664.91|31
1651836860000|2022-05-06 11:34:20|2673.39|2665.69|2673.15|2665.45|2673.41|2665.71|2672.63|2664.93|40
1651836870000|2022-05-06 11:34:30|2673.17|2665.47|2673.83|2666.13|2673.83|2666.13|2673.01|2665.31|31
1651836880000|2022-05-06 11:34:40|2674.01|2666.31|2674.83|2667.13|2675.37|2667.67|2673.99|2666.29|33
1651836890000|2022-05-06 11:34:50|2674.82|2667.12|2677.7|2670|2677.7|2670|2674.66|2666.96|38
1651836900000|2022-05-06 11:35:00|2677.68|2669.98|2678.46|2670.76|2679.08|2671.38|2676.86|2669.16|39
1651836910000|2022-05-06 11:35:10|2678.44|2670.74|2677.1|2669.4|2678.95|2671.25|2676.68|2668.98|35
1651836920000|2022-05-06 11:35:20|2677.02|2669.32|2675.9|2668.2|2677.08|2669.38|2675.82|2668.12|37
1651836930000|2022-05-06 11:35:30|2676.08|2668.38|2676.23|2668.53|2676.68|2668.98|2675.71|2668.01|31
1651836940000|2022-05-06 11:35:40|2676.64|2668.94|2677.24|2669.54|2677.77|2670.07|2676.23|2668.53|39
1651836950000|2022-05-06 11:35:50|2677.33|2669.63|2677.37|2669.67|2677.92|2670.22|2677.07|2669.37|34
1651836960000|2022-05-06 11:36:00|2677.19|2669.49|2677.33|2669.63|2677.38|2669.68|2676.43|2668.73|36
1651836970000|2022-05-06 11:36:10|2677.39|2669.69|2675.93|2668.23|2677.72|2670.02|2675.93|2668.23|31
1651836980000|2022-05-06 11:36:20|2675.98|2668.28|2676.05|2668.35|2676.38|2668.68|2675.81|2668.11|37
1651836990000|2022-05-06 11:36:30|2676.11|2668.41|2676.16|2668.46|2676.97|2669.27|2675.87|2668.17|38
1651837000000|2022-05-06 11:36:40|2676.08|2668.38|2675.95|2668.25|2676.58|2668.88|2675.62|2667.92|38
1651837010000|2022-05-06 11:36:50|2675.82|2668.12|2676.99|2669.29|2677.02|2669.32|2675.68|2667.98|30
1651837020000|2022-05-06 11:37:00|2676.8|2669.1|2677.39|2669.69|2677.46|2669.76|2676.72|2669.02|30
1651837030000|2022-05-06 11:37:10|2677.34|2669.64|2677.52|2669.82|2677.56|2669.86|2677.33|2669.63|32
1651837040000|2022-05-06 11:37:20|2677.37|2669.67|2677.1|2669.4|2677.48|2669.78|2676.3|2668.6|35
1651837050000|2022-05-06 11:37:30|2677.11|2669.41|2678.16|2670.46|2678.41|2670.71|2677|2669.3|35
1651837060000|2022-05-06 11:37:40|2678.2|2670.5|2683|2675.3|2683|2675.3|2678.15|2670.45|39
1651837070000|2022-05-06 11:37:50|2681.36|2673.66|2683.51|2675.81|2683.73|2676.03|2681.36|2673.66|37
1651837080000|2022-05-06 11:38:00|2683.57|2675.87|2685.22|2677.52|2685.81|2678.11|2683.43|2675.73|36
1651837090000|2022-05-06 11:38:10|2685.26|2677.56|2683.56|2675.86|2685.78|2678.08|2682.9|2675.2|37
1651837100000|2022-05-06 11:38:20|2683.52|2675.82|2683.38|2675.68|2684.07|2676.37|2683.3|2675.6|38
1651837110000|2022-05-06 11:38:30|2683.51|2675.81|2682.74|2675.04|2683.69|2675.99|2682.74|2675.04|30
1651837120000|2022-05-06 11:38:40|2682.66|2674.96|2682.73|2675.03|2683.11|2675.41|2682.41|2674.71|36
1651837130000|2022-05-06 11:38:50|2682.63|2674.93|2682.08|2674.38|2682.78|2675.08|2681.91|2674.21|32
1651837140000|2022-05-06 11:39:00|2681.91|2674.21|2682.61|2674.91|2682.61|2674.91|2681.89|2674.19|33
1651837150000|2022-05-06 11:39:10|2682.58|2674.88|2682.69|2674.99|2683.26|2675.56|2681.4|2673.7|36
1651837160000|2022-05-06 11:39:20|2682.46|2674.76|2680.5|2672.8|2682.58|2674.88|2680.47|2672.77|38
1651837170000|2022-05-06 11:39:30|2680.47|2672.77|2679.92|2672.22|2680.47|2672.77|2679.16|2671.46|27
1651837180000|2022-05-06 11:39:40|2679.91|2672.21|2681.28|2673.58|2681.28|2673.58|2679.75|2672.05|35
1651837190000|2022-05-06 11:39:50|2681.29|2673.59|2682.36|2674.66|2682.36|2674.66|2681.17|2673.47|34
1651837200000|2022-05-06 11:40:00|2682.46|2674.76|2683.62|2675.92|2683.7|2676|2682.35|2674.65|37
1651837210000|2022-05-06 11:40:10|2683.63|2675.93|2683.18|2675.48|2684.41|2676.71|2683.07|2675.37|39
1651837220000|2022-05-06 11:40:20|2683.14|2675.44|2683.08|2675.38|2683.62|2675.92|2682.08|2674.38|39
1651837230000|2022-05-06 11:40:30|2683|2675.3|2682.27|2674.57|2683.84|2676.14|2682.18|2674.48|36
1651837240000|2022-05-06 11:40:40|2682.74|2675.04|2680.96|2673.26|2682.74|2675.04|2680.93|2673.23|35
1651837250000|2022-05-06 11:40:50|2681.12|2673.42|2680.42|2672.72|2681.12|2673.42|2679.47|2671.77|32
1651837260000|2022-05-06 11:41:00|2680.32|2672.62|2680.37|2672.67|2681|2673.3|2679.7|2672|31
1651837270000|2022-05-06 11:41:10|2680.16|2672.46|2680.02|2672.32|2680.25|2672.55|2679.64|2671.94|39
1651837280000|2022-05-06 11:41:20|2680.03|2672.33|2681.38|2673.68|2681.55|2673.85|2679.94|2672.24|39
1651837290000|2022-05-06 11:41:30|2681.4|2673.7|2678.96|2671.26|2681.76|2674.06|2678.88|2671.18|35
1651837300000|2022-05-06 11:41:40|2678.85|2671.15|2677.84|2670.14|2679.01|2671.31|2676.56|2668.86|38
1651837310000|2022-05-06 11:41:50|2676.54|2668.84|2676.36|2668.66|2676.85|2669.15|2676.12|2668.42|33
1651837320000|2022-05-06 11:42:00|2676.38|2668.68|2676.63|2668.93|2677.08|2669.38|2676.33|2668.63|29
1651837330000|2022-05-06 11:42:10|2676.34|2668.64|2674.49|2666.79|2676.72|2669.02|2674.42|2666.72|31
1651837340000|2022-05-06 11:42:20|2674.51|2666.81|2674.66|2666.96|2675.49|2667.79|2673.76|2666.06|39
1651837350000|2022-05-06 11:42:30|2674.68|2666.98|2673.11|2665.41|2674.68|2666.98|2673.11|2665.41|36
1651837360000|2022-05-06 11:42:40|2673.1|2665.4|2672.6|2664.9|2673.13|2665.43|2672.26|2664.56|30
1651837370000|2022-05-06 11:42:50|2672.37|2664.67|2673.24|2665.54|2673.27|2665.57|2671.75|2664.05|35
1651837380000|2022-05-06 11:43:00|2673.4|2665.7|2673.07|2665.37|2673.66|2665.96|2672.8|2665.1|33
1651837390000|2022-05-06 11:43:10|2673.21|2665.51|2673.85|2666.15|2673.97|2666.27|2672.03|2664.33|29
1651837400000|2022-05-06 11:43:20|2673.69|2665.99|2674.35|2666.65|2674.35|2666.65|2673.61|2665.91|27
1651837410000|2022-05-06 11:43:30|2674.32|2666.62|2674.36|2666.66|2675.44|2667.74|2674.22|2666.52|32
1651837420000|2022-05-06 11:43:40|2674.35|2666.65|2675.01|2667.31|2675.01|2667.31|2674.11|2666.41|29
1651837430000|2022-05-06 11:43:50|2674.89|2667.19|2675.08|2667.38|2675.3|2667.6|2674.89|2667.19|30
1651837440000|2022-05-06 11:44:00|2675.05|2667.35|2673.23|2665.53|2675.11|2667.41|2673.23|2665.53|28
1651837450000|2022-05-06 11:44:10|2673.86|2666.16|2672.62|2664.92|2674.16|2666.46|2672.55|2664.85|33
1651837460000|2022-05-06 11:44:20|2672.65|2664.95|2672.76|2665.06|2673.26|2665.56|2672.63|2664.93|37
1651837470000|2022-05-06 11:44:30|2673|2665.3|2673.08|2665.38|2673.51|2665.81|2672.29|2664.59|35
1651837480000|2022-05-06 11:44:40|2672.99|2665.29|2672.65|2664.95|2673.88|2666.18|2672.28|2664.58|37
1651837490000|2022-05-06 11:44:50|2672.75|2665.05|2672.97|2665.27|2672.97|2665.27|2672.43|2664.73|28
1651837500000|2022-05-06 11:45:00|2672.84|2665.14|2673.35|2665.65|2673.56|2665.86|2672.29|2664.59|37
1651837510000|2022-05-06 11:45:10|2673.34|2665.64|2672.26|2664.56|2674.14|2666.44|2672.24|2664.54|35
1651837520000|2022-05-06 11:45:20|2672.75|2665.05|2672.21|2664.51|2672.76|2665.06|2672.11|2664.41|30
1651837530000|2022-05-06 11:45:30|2672.25|2664.55|2673.86|2666.16|2673.86|2666.16|2672.18|2664.48|35
1651837540000|2022-05-06 11:45:40|2673.82|2666.12|2674.39|2666.69|2674.44|2666.74|2673.09|2665.39|40
1651837550000|2022-05-06 11:45:50|2674.24|2666.54|2675.39|2667.69|2675.39|2667.69|2673.81|2666.11|36
1651837560000|2022-05-06 11:46:00|2675.33|2667.63|2676.42|2668.72|2676.5|2668.8|2675.17|2667.47|34
1651837570000|2022-05-06 11:46:10|2676.14|2668.44|2675.57|2667.87|2676.42|2668.72|2675.57|2667.87|34
1651837580000|2022-05-06 11:46:20|2675.41|2667.71|2675.54|2667.84|2676.41|2668.71|2675.4|2667.7|36
1651837590000|2022-05-06 11:46:30|2676.08|2668.38|2674.67|2666.97|2676.08|2668.38|2674.58|2666.88|32
1651837600000|2022-05-06 11:46:40|2674.8|2667.1|2674.55|2666.85|2674.98|2667.28|2674.25|2666.55|33
1651837610000|2022-05-06 11:46:50|2674.64|2666.94|2674.47|2666.77|2675.6|2667.9|2674.41|2666.71|35
1651837620000|2022-05-06 11:47:00|2674.49|2666.79|2674.58|2666.88|2675.06|2667.36|2674.3|2666.6|35
1651837630000|2022-05-06 11:47:10|2674.39|2666.69|2673.03|2665.33|2674.52|2666.82|2672.86|2665.16|34
1651837640000|2022-05-06 11:47:20|2672.21|2664.51|2672.7|2665|2673.44|2665.74|2671.76|2664.06|36
1651837650000|2022-05-06 11:47:30|2672.68|2664.98|2672.57|2664.87|2673.16|2665.46|2671.68|2663.98|37
1651837660000|2022-05-06 11:47:40|2672.55|2664.85|2673.37|2665.67|2674.13|2666.43|2672.55|2664.85|35
1651837670000|2022-05-06 11:47:50|2673.32|2665.62|2674.84|2667.14|2675.18|2667.48|2673.32|2665.62|36
1651837680000|2022-05-06 11:48:00|2674.82|2667.12|2674.77|2667.07|2676.4|2668.7|2674.63|2666.93|34
1651837690000|2022-05-06 11:48:10|2674.71|2667.01|2676.13|2668.43|2676.4|2668.7|2674.66|2666.96|32
1651837700000|2022-05-06 11:48:20|2675.59|2667.89|2675.59|2667.89|2676.45|2668.75|2675.5|2667.8|36
1651837710000|2022-05-06 11:48:30|2675.76|2668.06|2676.49|2668.79|2676.87|2669.17|2675.75|2668.05|36
1651837720000|2022-05-06 11:48:40|2676.44|2668.74|2677.23|2669.53|2678.02|2670.32|2676.44|2668.74|33
1651837730000|2022-05-06 11:48:50|2677.32|2669.62|2677.79|2670.09|2678.03|2670.33|2677.32|2669.62|31
1651837740000|2022-05-06 11:49:00|2677.41|2669.71|2678.41|2670.71|2678.59|2670.89|2677.29|2669.59|36
1651837750000|2022-05-06 11:49:10|2678.47|2670.77|2679.32|2671.62|2679.6|2671.9|2678.47|2670.77|37
1651837760000|2022-05-06 11:49:20|2679.26|2671.56|2678.25|2670.55|2679.52|2671.82|2678.18|2670.48|32
1651837770000|2022-05-06 11:49:30|2678.58|2670.88|2678.68|2670.98|2678.86|2671.16|2678.16|2670.46|33
1651837780000|2022-05-06 11:49:40|2678.67|2670.97|2678.62|2670.92|2679.56|2671.86|2678.05|2670.35|35
1651837790000|2022-05-06 11:49:50|2678.18|2670.48|2677.14|2669.44|2678.4|2670.7|2677.09|2669.39|33
1651837800000|2022-05-06 11:50:00|2677.62|2669.92|2678.07|2670.37|2678.07|2670.37|2677.14|2669.44|30
1651837810000|2022-05-06 11:50:10|2678.05|2670.35|2678.69|2670.99|2678.69|2670.99|2678.03|2670.33|23
1651837820000|2022-05-06 11:50:20|2678.71|2671.01|2678.69|2670.99|2678.92|2671.22|2678.37|2670.67|31
1651837830000|2022-05-06 11:50:30|2678.71|2671.01|2678.74|2671.04|2679.03|2671.33|2678.71|2671.01|33
1651837840000|2022-05-06 11:50:40|2678.72|2671.02|2678.45|2670.75|2678.88|2671.18|2678.41|2670.71|26
1651837850000|2022-05-06 11:50:50|2678.49|2670.79|2678.72|2671.02|2678.78|2671.08|2678.49|2670.79|22
1651837860000|2022-05-06 11:51:00|2678.73|2671.03|2679.03|2671.33|2679.06|2671.36|2678.44|2670.74|35
1651837870000|2022-05-06 11:51:10|2679.02|2671.32|2680.27|2672.57|2680.27|2672.57|2678.76|2671.06|37
1651837880000|2022-05-06 11:51:20|2680.31|2672.61|2679.85|2672.15|2680.31|2672.61|2679.42|2671.72|34
1651837890000|2022-05-06 11:51:30|2679.88|2672.18|2679.6|2671.9|2680.08|2672.38|2679.13|2671.43|31
1651837900000|2022-05-06 11:51:40|2679.25|2671.55|2679.65|2671.95|2679.84|2672.14|2678.84|2671.14|34
1651837910000|2022-05-06 11:51:50|2679.68|2671.98|2680.11|2672.41|2680.52|2672.82|2679.68|2671.98|35
1651837920000|2022-05-06 11:52:00|2680.13|2672.43|2681.22|2673.52|2681.57|2673.87|2680.13|2672.43|36
1651837930000|2022-05-06 11:52:10|2681.33|2673.63|2681.32|2673.62|2681.49|2673.79|2680.8|2673.1|33
1651837940000|2022-05-06 11:52:20|2681.3|2673.6|2681.32|2673.62|2681.52|2673.82|2679.81|2672.11|37
1651837950000|2022-05-06 11:52:30|2681.37|2673.67|2681.64|2673.94|2681.89|2674.19|2680.98|2673.28|33
1651837960000|2022-05-06 11:52:40|2681.59|2673.89|2683.47|2675.77|2683.47|2675.77|2681.32|2673.62|32
1651837970000|2022-05-06 11:52:50|2683.46|2675.76|2682.52|2674.82|2683.82|2676.12|2682.52|2674.82|31
1651837980000|2022-05-06 11:53:00|2682.5|2674.8|2681.43|2673.73|2682.5|2674.8|2680.67|2672.97|35
1651837990000|2022-05-06 11:53:10|2681.41|2673.71|2681.39|2673.69|2681.45|2673.75|2680.61|2672.91|37
1651838000000|2022-05-06 11:53:20|2680.7|2673|2679.2|2671.5|2681.67|2673.97|2679.18|2671.48|32
1651838010000|2022-05-06 11:53:30|2679.31|2671.61|2679.3|2671.6|2679.52|2671.82|2678.68|2670.98|32
1651838020000|2022-05-06 11:53:40|2678.77|2671.07|2678.25|2670.55|2679.3|2671.6|2678.22|2670.52|35
1651838030000|2022-05-06 11:53:50|2678.21|2670.51|2676.81|2669.11|2678.45|2670.75|2676.65|2668.95|36
1651838040000|2022-05-06 11:54:00|2676.72|2669.02|2675.14|2667.44|2677.19|2669.49|2675.14|2667.44|36
1651838050000|2022-05-06 11:54:10|2675.19|2667.49|2675.63|2667.93|2676.13|2668.43|2674.87|2667.17|33
1651838060000|2022-05-06 11:54:20|2675.61|2667.91|2675.67|2667.97|2676.58|2668.88|2675.31|2667.61|37
1651838070000|2022-05-06 11:54:30|2675.58|2667.88|2676.35|2668.65|2676.41|2668.71|2675.41|2667.71|40
1651838080000|2022-05-06 11:54:40|2676.34|2668.64|2676.74|2669.04|2677.79|2670.09|2676.07|2668.37|38
1651838090000|2022-05-06 11:54:50|2676.75|2669.05|2675.64|2667.94|2677.2|2669.5|2675.64|2667.94|35
1651838100000|2022-05-06 11:55:00|2675.65|2667.95|2677.1|2669.4|2677.1|2669.4|2675.11|2667.41|36
1651838110000|2022-05-06 11:55:10|2677.47|2669.77|2679.05|2671.35|2679.29|2671.59|2677.19|2669.49|30
1651838120000|2022-05-06 11:55:20|2679.02|2671.32|2679.18|2671.48|2679.73|2672.03|2678.75|2671.05|37
1651838130000|2022-05-06 11:55:30|2679|2671.3|2678.2|2670.5|2679.03|2671.33|2678.11|2670.41|28
1651838140000|2022-05-06 11:55:40|2678.12|2670.42|2679.05|2671.35|2679.18|2671.48|2677.84|2670.14|36
1651838150000|2022-05-06 11:55:50|2679.03|2671.33|2679.15|2671.45|2679.47|2671.77|2678.93|2671.23|34
1651838160000|2022-05-06 11:56:00|2679.02|2671.32|2681.42|2673.72|2681.76|2674.06|2679.02|2671.32|35
1651838170000|2022-05-06 11:56:10|2681.41|2673.71|2682.5|2674.8|2682.73|2675.03|2681.41|2673.71|36
1651838180000|2022-05-06 11:56:20|2682.73|2675.03|2681.52|2673.82|2682.73|2675.03|2681.4|2673.7|35
1651838190000|2022-05-06 11:56:30|2681.34|2673.64|2682.04|2674.34|2682.23|2674.53|2680.99|2673.29|31
1651838200000|2022-05-06 11:56:40|2682.06|2674.36|2681.18|2673.48|2682.18|2674.48|2681.18|2673.48|35
1651838210000|2022-05-06 11:56:50|2680.78|2673.08|2680.91|2673.21|2681.38|2673.68|2680.78|2673.08|28
1651838220000|2022-05-06 11:57:00|2680.85|2673.15|2680.63|2672.93|2680.97|2673.27|2680.63|2672.93|13
1651838230000|2022-05-06 11:57:10|2680.62|2672.92|2680.73|2673.03|2680.88|2673.18|2680.49|2672.79|22
1651838240000|2022-05-06 11:57:20|2680.71|2673.01|2681.59|2673.89|2681.59|2673.89|2680.54|2672.84|33
1651838250000|2022-05-06 11:57:30|2681.54|2673.84|2680.98|2673.28|2681.8|2674.1|2680.98|2673.28|29
1651838260000|2022-05-06 11:57:40|2680.66|2672.96|2679.3|2671.6|2680.66|2672.96|2678.53|2670.83|36
1651838270000|2022-05-06 11:57:50|2679.27|2671.57|2679.09|2671.39|2680.1|2672.4|2678.4|2670.7|35
1651838280000|2022-05-06 11:58:00|2679.11|2671.41|2678.81|2671.11|2679.38|2671.68|2678.3|2670.6|35
1651838290000|2022-05-06 11:58:10|2678.54|2670.84|2678.71|2671.01|2679.35|2671.65|2678.48|2670.78|28
1651838300000|2022-05-06 11:58:20|2678.84|2671.14|2678.14|2670.44|2679.23|2671.53|2677.9|2670.2|32
1651838310000|2022-05-06 11:58:30|2678.03|2670.33|2678.55|2670.85|2678.8|2671.1|2677.94|2670.24|31
1651838320000|2022-05-06 11:58:40|2678.24|2670.54|2677.91|2670.21|2678.55|2670.85|2677.12|2669.42|32
1651838330000|2022-05-06 11:58:50|2678.19|2670.49|2679.35|2671.65|2679.44|2671.74|2678.1|2670.4|32
1651838340000|2022-05-06 11:59:00|2679.38|2671.68|2680.5|2672.8|2680.6|2672.9|2679.38|2671.68|35
1651838350000|2022-05-06 11:59:10|2680.53|2672.83|2680.68|2672.98|2680.76|2673.06|2680.3|2672.6|32
1651838360000|2022-05-06 11:59:20|2680.71|2673.01|2680.13|2672.43|2680.91|2673.21|2680.13|2672.43|28
1651838370000|2022-05-06 11:59:30|2680.12|2672.42|2679.62|2671.92|2680.38|2672.68|2679.6|2671.9|38
1651838380000|2022-05-06 11:59:40|2679.57|2671.87|2680.27|2672.57|2680.27|2672.57|2679.3|2671.6|34
1651838390000|2022-05-06 11:59:50|2679.95|2672.25|2679.32|2671.62|2680.42|2672.72|2679.14|2671.44|36
1651838400000|2022-05-06 12:00:00|2679.33|2671.63|2678.75|2671.05|2679.48|2671.78|2678.43|2670.73|35
1651838410000|2022-05-06 12:00:10|2678.74|2671.04|2678.98|2671.28|2679.18|2671.48|2678.3|2670.6|37
1651838420000|2022-05-06 12:00:20|2679.02|2671.32|2680.7|2673|2680.7|2673|2679.02|2671.32|35
1651838430000|2022-05-06 12:00:30|2680.71|2673.01|2681.52|2673.82|2681.71|2674.01|2680.37|2672.67|38
1651838440000|2022-05-06 12:00:40|2681.64|2673.94|2683.29|2675.59|2683.76|2676.06|2681.64|2673.94|39
1651838450000|2022-05-06 12:00:50|2683.25|2675.55|2683.13|2675.43|2683.37|2675.67|2682.29|2674.59|38
1651838460000|2022-05-06 12:01:00|2683.6|2675.9|2685.37|2677.67|2685.76|2678.06|2683.6|2675.9|37
1651838470000|2022-05-06 12:01:10|2685.38|2677.68|2686.93|2679.23|2687.33|2679.63|2685.38|2677.68|38
1651838480000|2022-05-06 12:01:20|2686.96|2679.26|2686.14|2678.44|2687.09|2679.39|2685.92|2678.22|40
1651838490000|2022-05-06 12:01:30|2686.1|2678.4|2687.14|2679.44|2687.15|2679.45|2686.09|2678.39|37
1651838500000|2022-05-06 12:01:40|2687.19|2679.49|2688.06|2680.36|2688.47|2680.77|2687.19|2679.49|35
1651838510000|2022-05-06 12:01:50|2688.11|2680.41|2687.64|2679.94|2688.17|2680.47|2687.64|2679.94|26
1651838520000|2022-05-06 12:02:00|2687.55|2679.85|2688.15|2680.45|2688.15|2680.45|2687.33|2679.63|24
1651838530000|2022-05-06 12:02:10|2688.73|2681.03|2690.89|2683.19|2690.98|2683.28|2688.62|2680.92|37
1651838540000|2022-05-06 12:02:20|2690.59|2682.89|2689.79|2682.09|2690.98|2683.28|2689.79|2682.09|36
1651838550000|2022-05-06 12:02:30|2689.85|2682.15|2691.89|2684.19|2691.89|2684.19|2689.46|2681.76|34
1651838560000|2022-05-06 12:02:40|2692.08|2684.38|2691.99|2684.29|2692.37|2684.67|2690.86|2683.16|39
1651838570000|2022-05-06 12:02:50|2692.01|2684.31|2693.6|2685.9|2693.96|2686.26|2692.01|2684.31|33
1651838580000|2022-05-06 12:03:00|2693.68|2685.98|2691.93|2684.23|2693.7|2686|2691.91|2684.21|36
1651838590000|2022-05-06 12:03:10|2691.95|2684.25|2694.04|2686.34|2694.05|2686.35|2691.94|2684.24|29
1651838600000|2022-05-06 12:03:20|2694.03|2686.33|2694.47|2686.77|2694.47|2686.77|2693.84|2686.14|25
1651838610000|2022-05-06 12:03:30|2694.44|2686.74|2693.33|2685.63|2694.51|2686.81|2692.93|2685.23|38
1651838620000|2022-05-06 12:03:40|2693.08|2685.38|2692.57|2684.87|2693.35|2685.65|2692.11|2684.41|37
1651838630000|2022-05-06 12:03:50|2692.71|2685.01|2692.31|2684.61|2693.07|2685.37|2692.17|2684.47|32
1651838640000|2022-05-06 12:04:00|2692.32|2684.62|2692.5|2684.8|2692.92|2685.22|2692.2|2684.5|36
1651838650000|2022-05-06 12:04:10|2692.54|2684.84|2693.97|2686.27|2694.09|2686.39|2692.44|2684.74|38
1651838660000|2022-05-06 12:04:20|2693.98|2686.28|2693.39|2685.69|2694.51|2686.81|2693.39|2685.69|31
1651838670000|2022-05-06 12:04:30|2693.2|2685.5|2692.58|2684.88|2693.27|2685.57|2692.5|2684.8|37
1651838680000|2022-05-06 12:04:40|2692.6|2684.9|2691.75|2684.05|2692.86|2685.16|2691.37|2683.67|36
1651838690000|2022-05-06 12:04:50|2691.76|2684.06|2692.16|2684.46|2692.33|2684.63|2691.59|2683.89|33
1651838700000|2022-05-06 12:05:00|2691.96|2684.26|2691.89|2684.19|2692.25|2684.55|2691.89|2684.19|24
1651838710000|2022-05-06 12:05:10|2691.94|2684.24|2690.77|2683.07|2692.13|2684.43|2690.77|2683.07|33
1651838720000|2022-05-06 12:05:20|2690.79|2683.09|2689.75|2682.05|2691.46|2683.76|2689.01|2681.31|35
1651838730000|2022-05-06 12:05:30|2689.44|2681.74|2688.82|2681.12|2689.68|2681.98|2688.71|2681.01|29
1651838740000|2022-05-06 12:05:40|2688.76|2681.06|2687.7|2680|2688.82|2681.12|2687.37|2679.67|35
1651838750000|2022-05-06 12:05:50|2687.62|2679.92|2686.88|2679.18|2687.75|2680.05|2686.82|2679.12|34
1651838760000|2022-05-06 12:06:00|2686.79|2679.09|2686.7|2679|2686.96|2679.26|2686.68|2678.98|21
1651838770000|2022-05-06 12:06:10|2686.69|2678.99|2686.82|2679.12|2686.83|2679.13|2686.6|2678.9|13
1651838780000|2022-05-06 12:06:20|2686.81|2679.11|2686.69|2678.99|2687.01|2679.31|2686.04|2678.34|30
1651838790000|2022-05-06 12:06:30|2686.48|2678.78|2688.78|2681.08|2689.16|2681.46|2686.46|2678.76|36
1651838800000|2022-05-06 12:06:40|2688.22|2680.52|2686.77|2679.07|2689.33|2681.63|2686.77|2679.07|33
1651838810000|2022-05-06 12:06:50|2686.7|2679|2685.76|2678.06|2687.04|2679.34|2685.76|2678.06|38
1651838820000|2022-05-06 12:07:00|2685.82|2678.12|2687.05|2679.35|2687.09|2679.39|2685.44|2677.74|30
1651838830000|2022-05-06 12:07:10|2687.19|2679.49|2687.28|2679.58|2687.85|2680.15|2687.19|2679.49|32
1651838840000|2022-05-06 12:07:20|2687.32|2679.62|2687.87|2680.17|2688.06|2680.36|2687.25|2679.55|27
1651838850000|2022-05-06 12:07:30|2687.34|2679.64|2687.51|2679.81|2688.19|2680.49|2687.07|2679.37|36
1651838860000|2022-05-06 12:07:40|2687.31|2679.61|2686.59|2678.89|2687.48|2679.78|2686.28|2678.58|37
1651838870000|2022-05-06 12:07:50|2686.94|2679.24|2687.29|2679.59|2687.43|2679.73|2686.86|2679.16|34
1651838880000|2022-05-06 12:08:00|2687.33|2679.63|2688.03|2680.33|2688.24|2680.54|2687.18|2679.48|34
1651838890000|2022-05-06 12:08:10|2688.04|2680.34|2687.37|2679.67|2688.72|2681.02|2687.12|2679.42|33
1651838900000|2022-05-06 12:08:20|2687.38|2679.68|2686.93|2679.23|2687.38|2679.68|2686.63|2678.93|30
1651838910000|2022-05-06 12:08:30|2686.85|2679.15|2686.69|2678.99|2687|2679.3|2686.31|2678.61|27
1651838920000|2022-05-06 12:08:40|2686.73|2679.03|2687.08|2679.38|2687.35|2679.65|2686.73|2679.03|25
1651838930000|2022-05-06 12:08:50|2687.04|2679.34|2687.71|2680.01|2688.03|2680.33|2687.02|2679.32|33
1651838940000|2022-05-06 12:09:00|2687.73|2680.03|2686.57|2678.87|2688.14|2680.44|2686.49|2678.79|36
1651838950000|2022-05-06 12:09:10|2686.59|2678.89|2688.29|2680.59|2688.29|2680.59|2686.59|2678.89|30
1651838960000|2022-05-06 12:09:20|2688.38|2680.68|2688.29|2680.59|2688.82|2681.12|2687.97|2680.27|35
1651838970000|2022-05-06 12:09:30|2688.31|2680.61|2687.47|2679.77|2688.47|2680.77|2687.27|2679.57|36
1651838980000|2022-05-06 12:09:40|2687.46|2679.76|2687.35|2679.65|2687.46|2679.76|2687.21|2679.51|21
1651838990000|2022-05-06 12:09:50|2687.18|2679.48|2687.03|2679.33|2687.23|2679.53|2686.94|2679.24|14
1651839000000|2022-05-06 12:10:00|2687.06|2679.36|2686.76|2679.06|2687.46|2679.76|2686.74|2679.04|18
1651839010000|2022-05-06 12:10:10|2686.85|2679.15|2687.03|2679.33|2687.14|2679.44|2686.69|2678.99|20
1651839020000|2022-05-06 12:10:20|2687.02|2679.32|2686.87|2679.17|2687.02|2679.32|2686.76|2679.06|16
1651839030000|2022-05-06 12:10:30|2686.76|2679.06|2686.32|2678.62|2686.87|2679.17|2686.24|2678.54|22
1651839040000|2022-05-06 12:10:40|2686.38|2678.68|2686.42|2678.72|2686.51|2678.81|2686.22|2678.52|22
1651839050000|2022-05-06 12:10:50|2686.33|2678.63|2686.17|2678.47|2686.34|2678.64|2686.17|2678.47|9
1651839060000|2022-05-06 12:11:00|2686.25|2678.55|2686|2678.3|2686.3|2678.6|2685.8|2678.1|15
1651839070000|2022-05-06 12:11:10|2686.06|2678.36|2687.17|2679.47|2687.24|2679.54|2686.05|2678.35|35
1651839080000|2022-05-06 12:11:20|2687.14|2679.44|2685.9|2678.2|2687.17|2679.47|2685.88|2678.18|33
1651839090000|2022-05-06 12:11:30|2685.85|2678.15|2684.57|2676.87|2685.85|2678.15|2684.48|2676.78|30
1651839100000|2022-05-06 12:11:40|2684.59|2676.89|2683.93|2676.23|2684.77|2677.07|2683.93|2676.23|23
1651839110000|2022-05-06 12:11:50|2683.79|2676.09|2683.63|2675.93|2684.67|2676.97|2683.63|2675.93|23
1651839120000|2022-05-06 12:12:00|2683.99|2676.29|2683.27|2675.57|2684.07|2676.37|2683.27|2675.57|28
1651839130000|2022-05-06 12:12:10|2683.65|2675.95|2683.8|2676.1|2684.03|2676.33|2683.13|2675.43|32
1651839140000|2022-05-06 12:12:20|2683.83|2676.13|2684.11|2676.41|2684.27|2676.57|2683.52|2675.82|35
1651839150000|2022-05-06 12:12:30|2683.8|2676.1|2682.71|2675.01|2684.1|2676.4|2682.33|2674.63|35
1651839160000|2022-05-06 12:12:40|2682.69|2674.99|2681.34|2673.64|2683.09|2675.39|2681.13|2673.43|36
1651839170000|2022-05-06 12:12:50|2681.16|2673.46|2681.28|2673.58|2681.49|2673.79|2681|2673.3|17
1651839180000|2022-05-06 12:13:00|2681.39|2673.69|2681.05|2673.35|2681.39|2673.69|2681.05|2673.35|19
1651839190000|2022-05-06 12:13:10|2681.07|2673.37|2680.35|2672.65|2681.07|2673.37|2680.19|2672.49|17
1651839200000|2022-05-06 12:13:20|2680.33|2672.63|2680.01|2672.31|2680.33|2672.63|2679.9|2672.2|14
1651839210000|2022-05-06 12:13:30|2679.97|2672.27|2678.8|2671.1|2679.97|2672.27|2678.58|2670.88|22
1651839220000|2022-05-06 12:13:40|2678.82|2671.12|2679.15|2671.45|2679.87|2672.17|2678.76|2671.06|36
1651839230000|2022-05-06 12:13:50|2679.22|2671.52|2678.01|2670.31|2679.3|2671.6|2677.78|2670.08|33
1651839240000|2022-05-06 12:14:00|2678.03|2670.33|2678.57|2670.87|2678.94|2671.24|2678.03|2670.33|34
1651839250000|2022-05-06 12:14:10|2678.56|2670.86|2678.77|2671.07|2679.31|2671.61|2678.5|2670.8|32
1651839260000|2022-05-06 12:14:20|2678.74|2671.04|2677.08|2669.38|2679.01|2671.31|2676.85|2669.15|38
1651839270000|2022-05-06 12:14:30|2677.11|2669.41|2677.33|2669.63|2677.33|2669.63|2676.84|2669.14|21
1651839280000|2022-05-06 12:14:40|2677.07|2669.37|2677.19|2669.49|2677.92|2670.22|2676.9|2669.2|37
1651839290000|2022-05-06 12:14:50|2677.2|2669.5|2676.98|2669.28|2677.48|2669.78|2676.7|2669|35
1651839300000|2022-05-06 12:15:00|2676.94|2669.24|2678.04|2670.34|2678.04|2670.34|2676.25|2668.55|34
1651839310000|2022-05-06 12:15:10|2678.03|2670.33|2678.41|2670.71|2679.46|2671.76|2677.46|2669.76|34
1651839320000|2022-05-06 12:15:20|2678.42|2670.72|2678.75|2671.05|2679.18|2671.48|2678.24|2670.54|35
1651839330000|2022-05-06 12:15:30|2678.8|2671.1|2679.1|2671.4|2679.25|2671.55|2678.48|2670.78|31
1651839340000|2022-05-06 12:15:40|2679.23|2671.53|2678.86|2671.16|2679.65|2671.95|2678.53|2670.83|35
1651839350000|2022-05-06 12:15:50|2678.47|2670.77|2677.21|2669.51|2679.2|2671.5|2677.02|2669.32|30
1651839360000|2022-05-06 12:16:00|2677.03|2669.33|2676.35|2668.65|2677.51|2669.81|2676.31|2668.61|34
1651839370000|2022-05-06 12:16:10|2676.16|2668.46|2676.64|2668.94|2676.8|2669.1|2675.83|2668.13|29
1651839380000|2022-05-06 12:16:20|2676.34|2668.64|2677.22|2669.52|2677.78|2670.08|2676.24|2668.54|37
1651839390000|2022-05-06 12:16:30|2677.21|2669.51|2676.98|2669.28|2677.79|2670.09|2676.84|2669.14|36
1651839400000|2022-05-06 12:16:40|2676.97|2669.27|2674.66|2666.96|2677.06|2669.36|2674.66|2666.96|32
1651839410000|2022-05-06 12:16:50|2674.9|2667.2|2676.31|2668.61|2676.31|2668.61|2674.56|2666.86|37
1651839420000|2022-05-06 12:17:00|2675.42|2667.72|2674.26|2666.56|2675.83|2668.13|2673.96|2666.26|34
1651839430000|2022-05-06 12:17:10|2674.14|2666.44|2674.76|2667.06|2674.76|2667.06|2673.38|2665.68|33
1651839440000|2022-05-06 12:17:20|2674.14|2666.44|2674.2|2666.5|2674.76|2667.06|2673.23|2665.53|29
1651839450000|2022-05-06 12:17:30|2674.17|2666.47|2674.37|2666.67|2674.54|2666.84|2674.17|2666.47|28
1651839460000|2022-05-06 12:17:40|2674.81|2667.11|2673.73|2666.03|2674.81|2667.11|2673.63|2665.93|18
1651839470000|2022-05-06 12:17:50|2673.97|2666.27|2673.6|2665.9|2674|2666.3|2673.56|2665.86|17
1651839480000|2022-05-06 12:18:00|2673.72|2666.02|2674.82|2667.12|2674.82|2667.12|2673.72|2666.02|25
1651839490000|2022-05-06 12:18:10|2674.52|2666.82|2675.04|2667.34|2675.09|2667.39|2674.42|2666.72|29
1651839500000|2022-05-06 12:18:20|2675.09|2667.39|2674.12|2666.42|2675.2|2667.5|2674|2666.3|26
1651839510000|2022-05-06 12:18:30|2674.02|2666.32|2674.02|2666.32|2674.76|2667.06|2673.78|2666.08|32
1651839520000|2022-05-06 12:18:40|2674.76|2667.06|2674.23|2666.53|2674.79|2667.09|2673.92|2666.22|37
1651839530000|2022-05-06 12:18:50|2674.21|2666.51|2672.85|2665.15|2674.21|2666.51|2672.59|2664.89|34
1651839540000|2022-05-06 12:19:00|2672.84|2665.14|2672.7|2665|2673.53|2665.83|2671.73|2664.03|32
1651839550000|2022-05-06 12:19:10|2672.85|2665.15|2674.49|2666.79|2674.51|2666.81|2672.85|2665.15|32
1651839560000|2022-05-06 12:19:20|2674.51|2666.81|2672.77|2665.07|2674.68|2666.98|2672.77|2665.07|34
1651839570000|2022-05-06 12:19:30|2673.32|2665.62|2673.85|2666.15|2673.89|2666.19|2672.63|2664.93|35
1651839580000|2022-05-06 12:19:40|2673.83|2666.13|2673.08|2665.38|2673.83|2666.13|2672.93|2665.23|37
1651839590000|2022-05-06 12:19:50|2673.23|2665.53|2673.48|2665.78|2673.73|2666.03|2673.07|2665.37|28
1651839600000|2022-05-06 12:20:00|2673.47|2665.77|2673.53|2665.83|2674.04|2666.34|2673.08|2665.38|34
1651839610000|2022-05-06 12:20:10|2673.66|2665.96|2674.34|2666.64|2674.55|2666.85|2673.53|2665.83|33
1651839620000|2022-05-06 12:20:20|2673.59|2665.89|2674.76|2667.06|2675.14|2667.44|2673.59|2665.89|35
1651839630000|2022-05-06 12:20:30|2673.94|2666.24|2674.84|2667.14|2675.02|2667.32|2673.94|2666.24|24
1651839640000|2022-05-06 12:20:40|2674.83|2667.13|2674.66|2666.96|2674.83|2667.13|2673.91|2666.21|30
1651839650000|2022-05-06 12:20:50|2674.56|2666.86|2673.54|2665.84|2674.76|2667.06|2673.35|2665.65|24
1651839660000|2022-05-06 12:21:00|2673.13|2665.43|2674.45|2666.75|2674.45|2666.75|2672.61|2664.91|33
1651839670000|2022-05-06 12:21:10|2674.33|2666.63|2674.55|2666.85|2674.66|2666.96|2673.99|2666.29|25
1651839680000|2022-05-06 12:21:20|2674.5|2666.8|2676.37|2668.67|2676.37|2668.67|2674.26|2666.56|32
1651839690000|2022-05-06 12:21:30|2676.49|2668.79|2678.93|2671.23|2678.93|2671.23|2676.2|2668.5|37
1651839700000|2022-05-06 12:21:40|2678.94|2671.24|2677.98|2670.28|2679.44|2671.74|2677.98|2670.28|32
1651839710000|2022-05-06 12:21:50|2678.33|2670.63|2678.06|2670.36|2679.08|2671.38|2678.03|2670.33|37
1651839720000|2022-05-06 12:22:00|2678.05|2670.35|2680.85|2673.15|2680.85|2673.15|2677.9|2670.2|35
1651839730000|2022-05-06 12:22:10|2680.89|2673.19|2684.21|2676.51|2684.34|2676.64|2680.89|2673.19|35
1651839740000|2022-05-06 12:22:20|2684.23|2676.53|2683.65|2675.95|2684.51|2676.81|2683.14|2675.44|33
1651839750000|2022-05-06 12:22:30|2683.72|2676.02|2683.55|2675.85|2684.62|2676.92|2683.25|2675.55|33
1651839760000|2022-05-06 12:22:40|2683.59|2675.89|2683.59|2675.89|2683.77|2676.07|2683.16|2675.46|27
1651839770000|2022-05-06 12:22:50|2683.41|2675.71|2682.69|2674.99|2683.7|2676|2682.41|2674.71|33
1651839780000|2022-05-06 12:23:00|2682.73|2675.03|2683.48|2675.78|2683.94|2676.24|2682.7|2675|34
1651839790000|2022-05-06 12:23:10|2683.75|2676.05|2684.88|2677.18|2684.97|2677.27|2683.51|2675.81|30
1651839800000|2022-05-06 12:23:20|2684.97|2677.27|2683.51|2675.81|2685.24|2677.54|2683.1|2675.4|36
1651839810000|2022-05-06 12:23:30|2683.16|2675.46|2683.5|2675.8|2684.16|2676.46|2683.09|2675.39|36
1651839820000|2022-05-06 12:23:40|2683.52|2675.82|2685.14|2677.44|2685.19|2677.49|2683.43|2675.73|34
1651839830000|2022-05-06 12:23:50|2685.2|2677.5|2684.38|2676.68|2685.22|2677.52|2684.32|2676.62|27
1651839840000|2022-05-06 12:24:00|2684.46|2676.76|2684.93|2677.23|2684.99|2677.29|2684.46|2676.76|27
1651839850000|2022-05-06 12:24:10|2684.74|2677.04|2684.29|2676.59|2685.39|2677.69|2684.26|2676.56|31
1651839860000|2022-05-06 12:24:20|2684.3|2676.6|2684.92|2677.22|2685.14|2677.44|2684.23|2676.53|29
1651839870000|2022-05-06 12:24:30|2684.93|2677.23|2685.7|2678|2685.7|2678|2684.93|2677.23|33
1651839880000|2022-05-06 12:24:40|2685.72|2678.02|2685.43|2677.73|2685.81|2678.11|2685.43|2677.73|26
1651839890000|2022-05-06 12:24:50|2685.44|2677.74|2685.97|2678.27|2685.99|2678.29|2685.44|2677.74|26
1651839900000|2022-05-06 12:25:00|2685.5|2677.8|2685.65|2677.95|2685.88|2678.18|2684.24|2676.54|36
1651839910000|2022-05-06 12:25:10|2685.52|2677.82|2688.51|2680.81|2689.51|2681.81|2685.43|2677.73|40
1651839920000|2022-05-06 12:25:20|2688.32|2680.62|2689.59|2681.89|2690.6|2682.9|2687.99|2680.29|38
1651839930000|2022-05-06 12:25:30|2690.19|2682.49|2688.49|2680.79|2691.15|2683.45|2687.78|2680.08|38
1651839940000|2022-05-06 12:25:40|2688.5|2680.8|2688.91|2681.21|2688.97|2681.27|2688.26|2680.56|33
1651839950000|2022-05-06 12:25:50|2688.94|2681.24|2688.52|2680.82|2688.95|2681.25|2686.68|2678.98|36
1651839960000|2022-05-06 12:26:00|2688.54|2680.84|2687.71|2680.01|2688.67|2680.97|2687.71|2680.01|27
1651839970000|2022-05-06 12:26:10|2687.72|2680.02|2687.78|2680.08|2688.42|2680.72|2686.91|2679.21|35
1651839980000|2022-05-06 12:26:20|2687.84|2680.14|2685.94|2678.24|2688.23|2680.53|2685.94|2678.24|32
1651839990000|2022-05-06 12:26:30|2686.12|2678.42|2685.9|2678.2|2686.24|2678.54|2685.9|2678.2|34
1651840000000|2022-05-06 12:26:40|2685.98|2678.28|2686.13|2678.43|2686.13|2678.43|2684.67|2676.97|36
1651840010000|2022-05-06 12:26:50|2686.07|2678.37|2683.61|2675.91|2686.07|2678.37|2683.32|2675.62|34
1651840020000|2022-05-06 12:27:00|2683.63|2675.93|2683.73|2676.03|2684.06|2676.36|2682.23|2674.53|37
1651840030000|2022-05-06 12:27:10|2683.78|2676.08|2684.64|2676.94|2684.64|2676.94|2683.01|2675.31|37
1651840040000|2022-05-06 12:27:20|2684.76|2677.06|2684.9|2677.2|2685.09|2677.39|2684.51|2676.81|35
1651840050000|2022-05-06 12:27:30|2684.89|2677.19|2685.18|2677.48|2685.4|2677.7|2684.54|2676.84|36
1651840060000|2022-05-06 12:27:40|2685.19|2677.49|2686.74|2679.04|2687.04|2679.34|2685.18|2677.48|25
1651840070000|2022-05-06 12:27:50|2686.57|2678.87|2687.63|2679.93|2687.63|2679.93|2685.67|2677.97|28
1651840080000|2022-05-06 12:28:00|2687.64|2679.94|2687.7|2680|2688.32|2680.62|2687.5|2679.8|26
1651840090000|2022-05-06 12:28:10|2687.69|2679.99|2690.5|2682.8|2690.5|2682.8|2687.56|2679.86|27
1651840100000|2022-05-06 12:28:20|2690.62|2682.92|2697.26|2689.56|2697.76|2690.06|2690.62|2682.92|29
1651840110000|2022-05-06 12:28:30|2696.93|2689.23|2700.41|2692.71|2701.17|2693.47|2696.93|2689.23|26
1651840120000|2022-05-06 12:28:40|2700.21|2692.51|2699.51|2691.81|2700.53|2692.83|2697.28|2689.58|29
1651840130000|2022-05-06 12:28:50|2699.42|2691.72|2699.5|2691.8|2700.08|2692.38|2698.79|2691.09|27
1651840140000|2022-05-06 12:29:00|2699.42|2691.72|2696.57|2688.87|2699.42|2691.72|2696.46|2688.76|29
1651840150000|2022-05-06 12:29:10|2696.62|2688.92|2696.62|2688.92|2697.88|2690.18|2696.62|2688.92|26
1651840160000|2022-05-06 12:29:20|2696.56|2688.86|2694.4|2686.7|2696.56|2688.86|2694.38|2686.68|24
1651840170000|2022-05-06 12:29:30|2694.36|2686.66|2693.6|2685.9|2694.37|2686.67|2692.72|2685.02|25
1651840180000|2022-05-06 12:29:40|2693.71|2686.01|2695.11|2687.41|2696.56|2688.86|2693.71|2686.01|28
1651840190000|2022-05-06 12:29:50|2695.36|2687.66|2695.69|2687.99|2696.26|2688.56|2694.43|2686.73|28
1651840200000|2022-05-06 12:30:00|2695.68|2687.98|2702.9|2695.2|2703.31|2695.61|2695.5|2687.8|28
1651840210000|2022-05-06 12:30:10|2702.71|2695.01|2709.29|2701.59|2710.47|2702.77|2701.07|2693.37|29
1651840220000|2022-05-06 12:30:20|2709.88|2702.18|2711.73|2704.03|2711.73|2704.03|2706.29|2698.59|28
1651840230000|2022-05-06 12:30:30|2712.36|2704.66|2717.44|2709.74|2718.63|2710.93|2712.36|2704.66|29
1651840240000|2022-05-06 12:30:40|2717.34|2709.64|2716.6|2708.9|2718.67|2710.97|2715.96|2708.26|28
1651840250000|2022-05-06 12:30:50|2716.61|2708.91|2715.63|2707.93|2718.03|2710.33|2715.49|2707.79|29
1651840260000|2022-05-06 12:31:00|2715.32|2707.62|2712.81|2705.11|2715.32|2707.62|2711.61|2703.91|29
1651840270000|2022-05-06 12:31:10|2713.08|2705.38|2715.93|2708.23|2716.41|2708.71|2710.27|2702.57|28
1651840280000|2022-05-06 12:31:20|2715.82|2708.12|2715.48|2707.78|2716.14|2708.44|2714.13|2706.43|28
1651840290000|2022-05-06 12:31:30|2715.41|2707.71|2713.4|2705.7|2715.41|2707.71|2711.81|2704.11|27
1651840300000|2022-05-06 12:31:40|2713.31|2705.61|2706.91|2699.21|2713.46|2705.76|2706.91|2699.21|29
1651840310000|2022-05-06 12:31:50|2706.5|2698.8|2706.86|2699.16|2707.14|2699.44|2703.8|2696.1|28
1651840320000|2022-05-06 12:32:00|2707.19|2699.49|2703.84|2696.14|2707.53|2699.83|2703.78|2696.08|37
1651840330000|2022-05-06 12:32:10|2703.77|2696.07|2704.83|2697.13|2707.61|2699.91|2703.69|2695.99|37
1651840340000|2022-05-06 12:32:20|2704.97|2697.27|2708.46|2700.76|2708.46|2700.76|2704.97|2697.27|37
1651840350000|2022-05-06 12:32:30|2708.47|2700.77|2705.84|2698.14|2708.87|2701.17|2704.68|2696.98|39
1651840360000|2022-05-06 12:32:40|2705.64|2697.94|2708.2|2700.5|2708.38|2700.68|2705.21|2697.51|39
1651840370000|2022-05-06 12:32:50|2707.93|2700.23|2711.26|2703.56|2713.83|2706.13|2707.88|2700.18|40
1651840380000|2022-05-06 12:33:00|2711.3|2703.6|2710.25|2702.55|2711.94|2704.24|2709.68|2701.98|37
1651840390000|2022-05-06 12:33:10|2710.22|2702.52|2708.92|2701.22|2710.54|2702.84|2708.92|2701.22|40
1651840400000|2022-05-06 12:33:20|2708.31|2700.61|2712.13|2704.43|2713.1|2705.4|2708.31|2700.61|40
1651840410000|2022-05-06 12:33:30|2711.64|2703.94|2710.3|2702.6|2712.41|2704.71|2710.03|2702.33|40
1651840420000|2022-05-06 12:33:40|2710.01|2702.31|2708.45|2700.75|2710.25|2702.55|2707.92|2700.22|38
1651840430000|2022-05-06 12:33:50|2708.39|2700.69|2709.13|2701.43|2709.16|2701.46|2707.72|2700.02|38
1651840440000|2022-05-06 12:34:00|2709.16|2701.46|2710.14|2702.44|2710.57|2702.87|2708.39|2700.69|40
1651840450000|2022-05-06 12:34:10|2710.3|2702.6|2709.56|2701.86|2710.93|2703.23|2709.35|2701.65|38
1651840460000|2022-05-06 12:34:20|2709.59|2701.89|2711.16|2703.46|2711.98|2704.28|2709.41|2701.71|33
1651840470000|2022-05-06 12:34:30|2711.29|2703.59|2712.05|2704.35|2712.52|2704.82|2711.01|2703.31|36
1651840480000|2022-05-06 12:34:40|2712.13|2704.43|2712.43|2704.73|2712.84|2705.14|2711.57|2703.87|39
1651840490000|2022-05-06 12:34:50|2712.42|2704.72|2712.15|2704.45|2712.63|2704.93|2711.67|2703.97|36
1651840500000|2022-05-06 12:35:00|2712.35|2704.65|2711.86|2704.16|2712.93|2705.23|2711.44|2703.74|40
1651840510000|2022-05-06 12:35:10|2711.8|2704.1|2712.53|2704.83|2712.79|2705.09|2711.32|2703.62|36
1651840520000|2022-05-06 12:35:20|2712.42|2704.72|2711.87|2704.17|2712.55|2704.85|2711.01|2703.31|38
1651840530000|2022-05-06 12:35:30|2711.79|2704.09|2712.84|2705.14|2713.37|2705.67|2711.68|2703.98|33
1651840540000|2022-05-06 12:35:40|2712.87|2705.17|2713.22|2705.52|2713.46|2705.76|2712.79|2705.09|37
1651840550000|2022-05-06 12:35:50|2713.26|2705.56|2714.71|2707.01|2716.18|2708.48|2712.96|2705.26|39
1651840560000|2022-05-06 12:36:00|2714.76|2707.06|2718.18|2710.48|2718.64|2710.94|2714.5|2706.8|34
1651840570000|2022-05-06 12:36:10|2718.79|2711.09|2719.98|2712.28|2720.55|2712.85|2718.19|2710.49|37
1651840580000|2022-05-06 12:36:20|2719.39|2711.69|2720.79|2713.09|2720.79|2713.09|2718.85|2711.15|36
1651840590000|2022-05-06 12:36:30|2720.74|2713.04|2724.62|2716.92|2726.22|2718.52|2720.62|2712.92|37
1651840600000|2022-05-06 12:36:40|2724.74|2717.04|2724.61|2716.91|2727.01|2719.31|2724.61|2716.91|39
1651840610000|2022-05-06 12:36:50|2725.43|2717.73|2726.83|2719.13|2727.67|2719.97|2724.31|2716.61|39
1651840620000|2022-05-06 12:37:00|2727.35|2719.65|2726.4|2718.7|2727.54|2719.84|2725.61|2717.91|40
1651840630000|2022-05-06 12:37:10|2726.42|2718.72|2724.94|2717.24|2726.75|2719.05|2724.94|2717.24|39
1651840640000|2022-05-06 12:37:20|2725.19|2717.49|2723.04|2715.34|2725.23|2717.53|2723.02|2715.32|38
1651840650000|2022-05-06 12:37:30|2723.13|2715.43|2721.52|2713.82|2723.21|2715.51|2721.31|2713.61|39
1651840660000|2022-05-06 12:37:40|2721.73|2714.03|2721.51|2713.81|2723.58|2715.88|2721.51|2713.81|38
1651840670000|2022-05-06 12:37:50|2721.5|2713.8|2721.18|2713.48|2722.22|2714.52|2721.18|2713.48|38
1651840680000|2022-05-06 12:38:00|2721.51|2713.81|2722.17|2714.47|2723.12|2715.42|2721.19|2713.49|37
1651840690000|2022-05-06 12:38:10|2722.01|2714.31|2723.12|2715.42|2723.57|2715.87|2721.48|2713.78|38
1651840700000|2022-05-06 12:38:20|2722.9|2715.2|2724.1|2716.4|2724.16|2716.46|2721.87|2714.17|37
1651840710000|2022-05-06 12:38:30|2724.39|2716.69|2723.25|2715.55|2724.49|2716.79|2723.25|2715.55|36
1651840720000|2022-05-06 12:38:40|2723.16|2715.46|2724.35|2716.65|2724.35|2716.65|2723.01|2715.31|35
1651840730000|2022-05-06 12:38:50|2724.23|2716.53|2724.59|2716.89|2725.29|2717.59|2724.17|2716.47|37
1651840740000|2022-05-06 12:39:00|2724.58|2716.88|2723.42|2715.72|2725.09|2717.39|2722.97|2715.27|36
1651840750000|2022-05-06 12:39:10|2723.39|2715.69|2723.11|2715.41|2724.33|2716.63|2722.43|2714.73|37
1651840760000|2022-05-06 12:39:20|2723.16|2715.46|2723.56|2715.86|2723.81|2716.11|2723.16|2715.46|39
1651840770000|2022-05-06 12:39:30|2723.62|2715.92|2722.92|2715.22|2724.55|2716.85|2722.8|2715.1|36
1651840780000|2022-05-06 12:39:40|2722.95|2715.25|2720.9|2713.2|2723.09|2715.39|2720.9|2713.2|34
1651840790000|2022-05-06 12:39:50|2720.74|2713.04|2720.94|2713.24|2721.41|2713.71|2720.38|2712.68|38
1651840800000|2022-05-06 12:40:00|2720.7|2713|2719.5|2711.8|2720.72|2713.02|2719.26|2711.56|33
1651840810000|2022-05-06 12:40:10|2719.49|2711.79|2715.47|2707.77|2719.49|2711.79|2715.47|2707.77|37
1651840820000|2022-05-06 12:40:20|2715.72|2708.02|2713.96|2706.26|2715.72|2708.02|2713.81|2706.11|37
1651840830000|2022-05-06 12:40:30|2713.93|2706.23|2714.12|2706.42|2714.12|2706.42|2712.48|2704.78|37
1651840840000|2022-05-06 12:40:40|2714.25|2706.55|2711.05|2703.35|2714.58|2706.88|2710.95|2703.25|40
1651840850000|2022-05-06 12:40:50|2710.89|2703.19|2710.76|2703.06|2711.06|2703.36|2708.79|2701.09|38
1651840860000|2022-05-06 12:41:00|2710.73|2703.03|2707.54|2699.84|2710.87|2703.17|2707.4|2699.7|35
1651840870000|2022-05-06 12:41:10|2707.33|2699.63|2706.86|2699.16|2708.62|2700.92|2706.86|2699.16|36
1651840880000|2022-05-06 12:41:20|2706.96|2699.26|2706.12|2698.42|2706.96|2699.26|2705.54|2697.84|39
1651840890000|2022-05-06 12:41:30|2706|2698.3|2706.57|2698.87|2706.57|2698.87|2705.08|2697.38|39
1651840900000|2022-05-06 12:41:40|2705.98|2698.28|2708.46|2700.76|2708.87|2701.17|2705.95|2698.25|38
1651840910000|2022-05-06 12:41:50|2708.49|2700.79|2709.16|2701.46|2709.87|2702.17|2708.47|2700.77|36
1651840920000|2022-05-06 12:42:00|2708.67|2700.97|2705.55|2697.85|2708.91|2701.21|2705.2|2697.5|37
1651840930000|2022-05-06 12:42:10|2705.49|2697.79|2708.2|2700.5|2708.95|2701.25|2705.49|2697.79|37
1651840940000|2022-05-06 12:42:20|2708.25|2700.55|2713.59|2705.89|2713.71|2706.01|2708.25|2700.55|40
1651840950000|2022-05-06 12:42:30|2713.95|2706.25|2713.22|2705.52|2714.34|2706.64|2712.65|2704.95|37
1651840960000|2022-05-06 12:42:40|2713.18|2705.48|2713.04|2705.34|2713.76|2706.06|2712.86|2705.16|32
1651840970000|2022-05-06 12:42:50|2712.81|2705.11|2714.78|2707.08|2715.67|2707.97|2712.81|2705.11|37
1651840980000|2022-05-06 12:43:00|2715.13|2707.43|2713.84|2706.14|2716.45|2708.75|2713.82|2706.12|37
1651840990000|2022-05-06 12:43:10|2714.08|2706.38|2712.33|2704.63|2714.08|2706.38|2712.29|2704.59|33
1651841000000|2022-05-06 12:43:20|2712.3|2704.6|2712.33|2704.63|2712.98|2705.28|2712.07|2704.37|37
1651841010000|2022-05-06 12:43:30|2712.27|2704.57|2713.44|2705.74|2713.6|2705.9|2711.97|2704.27|37
1651841020000|2022-05-06 12:43:40|2713.42|2705.72|2712.45|2704.75|2713.61|2705.91|2712.45|2704.75|34
1651841030000|2022-05-06 12:43:50|2712.49|2704.79|2712.89|2705.19|2713.25|2705.55|2712.45|2704.75|28
1651841040000|2022-05-06 12:44:00|2712.99|2705.29|2712.27|2704.57|2712.99|2705.29|2711.77|2704.07|30
1651841050000|2022-05-06 12:44:10|2712.14|2704.44|2711.08|2703.38|2712.22|2704.52|2710.72|2703.02|32
1651841060000|2022-05-06 12:44:20|2711.23|2703.53|2711.73|2704.03|2711.8|2704.1|2711.21|2703.51|19
1651841070000|2022-05-06 12:44:30|2711.8|2704.1|2709.32|2701.62|2711.8|2704.1|2709.32|2701.62|32
1651841080000|2022-05-06 12:44:40|2709.21|2701.51|2709.07|2701.37|2709.85|2702.15|2708.96|2701.26|37
1651841090000|2022-05-06 12:44:50|2709.17|2701.47|2709.68|2701.98|2709.84|2702.14|2708.88|2701.18|37
1651841100000|2022-05-06 12:45:00|2709.69|2701.99|2710.03|2702.33|2711.17|2703.47|2709.62|2701.92|33
1651841110000|2022-05-06 12:45:10|2709.72|2702.02|2710.4|2702.7|2711.57|2703.87|2709.72|2702.02|37
1651841120000|2022-05-06 12:45:20|2710.42|2702.72|2709.88|2702.18|2710.44|2702.74|2709.32|2701.62|34
1651841130000|2022-05-06 12:45:30|2709.31|2701.61|2710.08|2702.38|2710.1|2702.4|2709.31|2701.61|28
1651841140000|2022-05-06 12:45:40|2710.15|2702.45|2710.55|2702.85|2711.14|2703.44|2710.15|2702.45|34
1651841150000|2022-05-06 12:45:50|2710.34|2702.64|2710.22|2702.52|2710.34|2702.64|2710.08|2702.38|28
1651841160000|2022-05-06 12:46:00|2710.23|2702.53|2707.39|2699.69|2710.23|2702.53|2707.39|2699.69|34
1651841170000|2022-05-06 12:46:10|2707.4|2699.7|2705.11|2697.41|2707.49|2699.79|2705.11|2697.41|37
1651841180000|2022-05-06 12:46:20|2704.82|2697.12|2704.07|2696.37|2704.96|2697.26|2703.1|2695.4|39
1651841190000|2022-05-06 12:46:30|2705.3|2697.6|2701.52|2693.82|2705.3|2697.6|2700.62|2692.92|38
1651841200000|2022-05-06 12:46:40|2701.04|2693.34|2700.6|2692.9|2702.96|2695.26|2700.49|2692.79|39
1651841210000|2022-05-06 12:46:50|2700.82|2693.12|2699.13|2691.43|2700.86|2693.16|2698.88|2691.18|35
1651841220000|2022-05-06 12:47:00|2700.36|2692.66|2699.04|2691.34|2700.36|2692.66|2698.13|2690.43|37
1651841230000|2022-05-06 12:47:10|2698.78|2691.08|2700.58|2692.88|2701.73|2694.03|2698.78|2691.08|38
1651841240000|2022-05-06 12:47:20|2700.26|2692.56|2700.68|2692.98|2700.87|2693.17|2699.76|2692.06|38
1651841250000|2022-05-06 12:47:30|2700.37|2692.67|2699.81|2692.11|2700.76|2693.06|2699.73|2692.03|39
1651841260000|2022-05-06 12:47:40|2700.3|2692.6|2698.85|2691.15|2700.3|2692.6|2698.85|2691.15|35
1651841270000|2022-05-06 12:47:50|2698.59|2690.89|2696.4|2688.7|2698.59|2690.89|2696.4|2688.7|37
1651841280000|2022-05-06 12:48:00|2696.72|2689.02|2698.19|2690.49|2698.65|2690.95|2696.72|2689.02|36
1651841290000|2022-05-06 12:48:10|2698.26|2690.56|2701.32|2693.62|2701.35|2693.65|2698.26|2690.56|38
1651841300000|2022-05-06 12:48:20|2701.22|2693.52|2700.82|2693.12|2701.41|2693.71|2699.19|2691.49|40
1651841310000|2022-05-06 12:48:30|2700.66|2692.96|2700.85|2693.15|2701.92|2694.22|2700.48|2692.78|34
1651841320000|2022-05-06 12:48:40|2701.05|2693.35|2699.49|2691.79|2701.06|2693.36|2698.82|2691.12|37
1651841330000|2022-05-06 12:48:50|2699.32|2691.62|2699.39|2691.69|2700.39|2692.69|2699.04|2691.34|32
1651841340000|2022-05-06 12:49:00|2699.36|2691.66|2699.11|2691.41|2700.35|2692.65|2698.95|2691.25|34
1651841350000|2022-05-06 12:49:10|2699.12|2691.42|2697.56|2689.86|2699.56|2691.86|2697.56|2689.86|36
1651841360000|2022-05-06 12:49:20|2697.76|2690.06|2696.71|2689.01|2698.16|2690.46|2696.71|2689.01|34
1651841370000|2022-05-06 12:49:30|2696.75|2689.05|2690.25|2682.55|2696.75|2689.05|2690.25|2682.55|40
1651841380000|2022-05-06 12:49:40|2689.85|2682.15|2689.21|2681.51|2690.61|2682.91|2688.58|2680.88|36
1651841390000|2022-05-06 12:49:50|2689.56|2681.86|2690.33|2682.63|2690.4|2682.7|2688.2|2680.5|37
1651841400000|2022-05-06 12:50:00|2690.05|2682.35|2689.15|2681.45|2690.22|2682.52|2688.48|2680.78|38
1651841410000|2022-05-06 12:50:10|2689.17|2681.47|2691.75|2684.05|2691.75|2684.05|2689.12|2681.42|34
1651841420000|2022-05-06 12:50:20|2691.69|2683.99|2690.83|2683.13|2692.34|2684.64|2690.43|2682.73|36
1651841430000|2022-05-06 12:50:30|2691.08|2683.38|2692.62|2684.92|2692.62|2684.92|2690.8|2683.1|33
1651841440000|2022-05-06 12:50:40|2692.64|2684.94|2691.16|2683.46|2692.93|2685.23|2691.16|2683.46|37
1651841450000|2022-05-06 12:50:50|2691.17|2683.47|2690.78|2683.08|2691.17|2683.47|2689.67|2681.97|37
1651841460000|2022-05-06 12:51:00|2690.51|2682.81|2691.44|2683.74|2692.32|2684.62|2690.49|2682.79|34
1651841470000|2022-05-06 12:51:10|2691.15|2683.45|2695.12|2687.42|2695.12|2687.42|2691.15|2683.45|37
1651841480000|2022-05-06 12:51:20|2695.02|2687.32|2695.9|2688.2|2696.28|2688.58|2695.02|2687.32|35
1651841490000|2022-05-06 12:51:30|2695.62|2687.92|2697.1|2689.4|2697.1|2689.4|2695.62|2687.92|35
1651841500000|2022-05-06 12:51:40|2695.84|2688.14|2694.95|2687.25|2696.75|2689.05|2694.87|2687.17|39
1651841510000|2022-05-06 12:51:50|2694.79|2687.09|2695.07|2687.37|2695.08|2687.38|2693.47|2685.77|37
1651841520000|2022-05-06 12:52:00|2694.62|2686.92|2694.2|2686.5|2695.77|2688.07|2693.57|2685.87|35
1651841530000|2022-05-06 12:52:10|2694.27|2686.57|2691.52|2683.82|2694.4|2686.7|2691.52|2683.82|37
1651841540000|2022-05-06 12:52:20|2690.87|2683.17|2693.04|2685.34|2693.25|2685.55|2690.65|2682.95|40
1651841550000|2022-05-06 12:52:30|2692.74|2685.04|2692.85|2685.15|2693.18|2685.48|2691.99|2684.29|33
1651841560000|2022-05-06 12:52:40|2692.43|2684.73|2691.54|2683.84|2693.6|2685.9|2691.54|2683.84|38
1651841570000|2022-05-06 12:52:50|2692.03|2684.33|2690.84|2683.14|2692.28|2684.58|2690.52|2682.82|37
1651841580000|2022-05-06 12:53:00|2690.98|2683.28|2691.97|2684.27|2691.97|2684.27|2690.2|2682.5|38
1651841590000|2022-05-06 12:53:10|2691.66|2683.96|2692.46|2684.76|2693.17|2685.47|2691.39|2683.69|36
1651841600000|2022-05-06 12:53:20|2691.44|2683.74|2692.75|2685.05|2693.02|2685.32|2691.44|2683.74|35
1651841610000|2022-05-06 12:53:30|2692.74|2685.04|2692.47|2684.77|2693|2685.3|2691.95|2684.25|36
1651841620000|2022-05-06 12:53:40|2692.23|2684.53|2686.58|2678.88|2692.23|2684.53|2686.58|2678.88|38
1651841630000|2022-05-06 12:53:50|2686.81|2679.11|2684.44|2676.74|2686.81|2679.11|2684.22|2676.52|37
1651841640000|2022-05-06 12:54:00|2684.38|2676.68|2683.79|2676.09|2684.75|2677.05|2683.49|2675.79|37
1651841650000|2022-05-06 12:54:10|2683.77|2676.07|2684.4|2676.7|2684.57|2676.87|2682.62|2674.92|38
1651841660000|2022-05-06 12:54:20|2683.47|2675.77|2683.15|2675.45|2684.13|2676.43|2680.41|2672.71|40
1651841670000|2022-05-06 12:54:30|2682.53|2674.83|2683.46|2675.76|2683.66|2675.96|2681.41|2673.71|39
1651841680000|2022-05-06 12:54:40|2682.48|2674.78|2685.38|2677.68|2685.38|2677.68|2682.48|2674.78|37
1651841690000|2022-05-06 12:54:50|2685.13|2677.43|2687.08|2679.38|2687.08|2679.38|2684.28|2676.58|36
1651841700000|2022-05-06 12:55:00|2686.17|2678.47|2687.6|2679.9|2687.6|2679.9|2685.97|2678.27|36
1651841710000|2022-05-06 12:55:10|2686.44|2678.74|2686.82|2679.12|2687.8|2680.1|2686|2678.3|38
1651841720000|2022-05-06 12:55:20|2686.55|2678.85|2685.18|2677.48|2687.65|2679.95|2685.11|2677.41|37
1651841730000|2022-05-06 12:55:30|2684.35|2676.65|2683.99|2676.29|2685.32|2677.62|2683.74|2676.04|38
1651841740000|2022-05-06 12:55:40|2684.03|2676.33|2684.51|2676.81|2684.57|2676.87|2683.61|2675.91|30
1651841750000|2022-05-06 12:55:50|2684.57|2676.87|2682.79|2675.09|2684.57|2676.87|2681.63|2673.93|39
1651841760000|2022-05-06 12:56:00|2683.25|2675.55|2682.79|2675.09|2684.35|2676.65|2682.79|2675.09|38
1651841770000|2022-05-06 12:56:10|2682.83|2675.13|2683.67|2675.97|2683.78|2676.08|2682.54|2674.84|36
1651841780000|2022-05-06 12:56:20|2683.68|2675.98|2685.13|2677.43|2685.19|2677.49|2683.63|2675.93|36
1651841790000|2022-05-06 12:56:30|2685.36|2677.66|2684.55|2676.85|2685.58|2677.88|2683.42|2675.72|37
1651841800000|2022-05-06 12:56:40|2683.73|2676.03|2682.75|2675.05|2684.69|2676.99|2682.48|2674.78|39
1651841810000|2022-05-06 12:56:50|2683|2675.3|2683.94|2676.24|2684.39|2676.69|2683|2675.3|37
1651841820000|2022-05-06 12:57:00|2683.95|2676.25|2684.7|2677|2685.03|2677.33|2683.86|2676.16|33
1651841830000|2022-05-06 12:57:10|2684.72|2677.02|2686.02|2678.32|2686.02|2678.32|2684.72|2677.02|31
1651841840000|2022-05-06 12:57:20|2685.93|2678.23|2686.09|2678.39|2686.52|2678.82|2685.87|2678.17|35
1651841850000|2022-05-06 12:57:30|2686.19|2678.49|2686.64|2678.94|2686.9|2679.2|2686.19|2678.49|33
1651841860000|2022-05-06 12:57:40|2686.63|2678.93|2687.07|2679.37|2687.14|2679.44|2686.13|2678.43|31
1651841870000|2022-05-06 12:57:50|2686.63|2678.93|2688.03|2680.33|2688.18|2680.48|2686.63|2678.93|31
1651841880000|2022-05-06 12:58:00|2687.75|2680.05|2688.41|2680.71|2688.59|2680.89|2687.28|2679.58|36
1651841890000|2022-05-06 12:58:10|2688.34|2680.64|2688.8|2681.1|2688.9|2681.2|2688.05|2680.35|35
1651841900000|2022-05-06 12:58:20|2688.77|2681.07|2690.66|2682.96|2690.66|2682.96|2687.91|2680.21|36
1651841910000|2022-05-06 12:58:30|2690.74|2683.04|2692.09|2684.39|2692.55|2684.85|2690.74|2683.04|39
1651841920000|2022-05-06 12:58:40|2692.43|2684.73|2692.27|2684.57|2693.41|2685.71|2691.83|2684.13|34
1651841930000|2022-05-06 12:58:50|2692.39|2684.69|2691.53|2683.83|2692.41|2684.71|2691.41|2683.71|36
1651841940000|2022-05-06 12:59:00|2691.44|2683.74|2692.47|2684.77|2692.79|2685.09|2691.44|2683.74|30
1651841950000|2022-05-06 12:59:10|2692.5|2684.8|2692.59|2684.89|2693.07|2685.37|2691.7|2684|37
1651841960000|2022-05-06 12:59:20|2692.6|2684.9|2690.82|2683.12|2692.6|2684.9|2690.82|2683.12|34
1651841970000|2022-05-06 12:59:30|2691.52|2683.82|2690|2682.3|2691.89|2684.19|2690|2682.3|37
1651841980000|2022-05-06 12:59:40|2689.9|2682.2|2686.53|2678.83|2689.9|2682.2|2685.74|2678.04|40
1651841990000|2022-05-06 12:59:50|2686.47|2678.77|2686.69|2678.99|2687.2|2679.5|2685.73|2678.03|39
1651842000000|2022-05-06 13:00:00|2686.59|2678.89|2687.86|2680.16|2687.86|2680.16|2685.5|2677.8|39
1651842010000|2022-05-06 13:00:10|2687.87|2680.17|2688.33|2680.63|2688.89|2681.19|2687.78|2680.08|36
1651842020000|2022-05-06 13:00:20|2688.37|2680.67|2688.59|2680.89|2688.99|2681.29|2688.3|2680.6|30
1651842030000|2022-05-06 13:00:30|2688.72|2681.02|2690.31|2682.61|2691.81|2684.11|2688.02|2680.32|38
1651842040000|2022-05-06 13:00:40|2690.26|2682.56|2689.86|2682.16|2690.65|2682.95|2689.51|2681.81|39
1651842050000|2022-05-06 13:00:50|2689.75|2682.05|2689.02|2681.32|2690.15|2682.45|2688.89|2681.19|38
1651842060000|2022-05-06 13:01:00|2689.01|2681.31|2688.24|2680.54|2689.19|2681.49|2687.99|2680.29|37
1651842070000|2022-05-06 13:01:10|2688.14|2680.44|2686.49|2678.79|2688.15|2680.45|2686.22|2678.52|37
1651842080000|2022-05-06 13:01:20|2686.94|2679.24|2687.37|2679.67|2687.45|2679.75|2686.65|2678.95|35
1651842090000|2022-05-06 13:01:30|2687.53|2679.83|2687.79|2680.09|2687.9|2680.2|2687.44|2679.74|32
1651842100000|2022-05-06 13:01:40|2687.76|2680.06|2687.1|2679.4|2687.76|2680.06|2687.05|2679.35|26
1651842110000|2022-05-06 13:01:50|2687.11|2679.41|2687.59|2679.89|2687.82|2680.12|2687.11|2679.41|26
1651842120000|2022-05-06 13:02:00|2687.57|2679.87|2686.56|2678.86|2687.68|2679.98|2686.56|2678.86|32
1651842130000|2022-05-06 13:02:10|2686.57|2678.87|2686.3|2678.6|2686.77|2679.07|2685.89|2678.19|26
1651842140000|2022-05-06 13:02:20|2686.27|2678.57|2686.68|2678.98|2686.68|2678.98|2686.16|2678.46|31
1651842150000|2022-05-06 13:02:30|2686.55|2678.85|2683.7|2676|2687.26|2679.56|2683.7|2676|36
1651842160000|2022-05-06 13:02:40|2684.22|2676.52|2683.08|2675.38|2684.22|2676.52|2682.92|2675.22|34
1651842170000|2022-05-06 13:02:50|2683.06|2675.36|2682.4|2674.7|2683.48|2675.78|2682.4|2674.7|32
1651842180000|2022-05-06 13:03:00|2682.78|2675.08|2682.27|2674.57|2682.78|2675.08|2681.79|2674.09|33
1651842190000|2022-05-06 13:03:10|2682.26|2674.56|2684.64|2676.94|2684.7|2677|2682.26|2674.56|38
1651842200000|2022-05-06 13:03:20|2684.57|2676.87|2683.23|2675.53|2684.67|2676.97|2682.72|2675.02|35
1651842210000|2022-05-06 13:03:30|2683.19|2675.49|2682.77|2675.07|2683.75|2676.05|2682.44|2674.74|38
1651842220000|2022-05-06 13:03:40|2682.75|2675.05|2682.69|2674.99|2683.11|2675.41|2682.18|2674.48|34
1651842230000|2022-05-06 13:03:50|2682.68|2674.98|2683.74|2676.04|2683.74|2676.04|2682.68|2674.98|39
1651842240000|2022-05-06 13:04:00|2683.79|2676.09|2683.62|2675.92|2684.39|2676.69|2683.6|2675.9|36
1651842250000|2022-05-06 13:04:10|2683.63|2675.93|2683.48|2675.78|2683.63|2675.93|2682.76|2675.06|30
1651842260000|2022-05-06 13:04:20|2683.34|2675.64|2682.57|2674.87|2683.54|2675.84|2682.57|2674.87|38
1651842270000|2022-05-06 13:04:30|2682.55|2674.85|2682.24|2674.54|2682.89|2675.19|2682.15|2674.45|21
1651842280000|2022-05-06 13:04:40|2682.25|2674.55|2678.68|2670.98|2682.25|2674.55|2678.68|2670.98|36
1651842290000|2022-05-06 13:04:50|2679.16|2671.46|2676.81|2669.11|2680.49|2672.79|2676.81|2669.11|39
1651842300000|2022-05-06 13:05:00|2677.04|2669.34|2679.42|2671.72|2680.02|2672.32|2676.81|2669.11|40
1651842310000|2022-05-06 13:05:10|2679.1|2671.4|2680.64|2672.94|2681.16|2673.46|2679.1|2671.4|36
1651842320000|2022-05-06 13:05:20|2681.05|2673.35|2678.5|2670.8|2681.48|2673.78|2678.37|2670.67|39
1651842330000|2022-05-06 13:05:30|2678.95|2671.25|2681.27|2673.57|2681.27|2673.57|2678.04|2670.34|39
1651842340000|2022-05-06 13:05:40|2681.35|2673.65|2681.55|2673.85|2682.07|2674.37|2680.81|2673.11|40
1651842350000|2022-05-06 13:05:50|2681.35|2673.65|2682.96|2675.26|2683.31|2675.61|2680.75|2673.05|38
1651842360000|2022-05-06 13:06:00|2682.62|2674.92|2682.47|2674.77|2683.17|2675.47|2681.41|2673.71|39
1651842370000|2022-05-06 13:06:10|2682.45|2674.75|2682.36|2674.66|2682.82|2675.12|2682.3|2674.6|31
1651842380000|2022-05-06 13:06:20|2682.49|2674.79|2681.42|2673.72|2682.53|2674.83|2680.98|2673.28|36
1651842390000|2022-05-06 13:06:30|2681.06|2673.36|2681.66|2673.96|2681.8|2674.1|2680.94|2673.24|31
1651842400000|2022-05-06 13:06:40|2681.67|2673.97|2682.26|2674.56|2682.6|2674.9|2681.67|2673.97|38
1651842410000|2022-05-06 13:06:50|2682.44|2674.74|2683.99|2676.29|2683.99|2676.29|2682.36|2674.66|37
1651842420000|2022-05-06 13:07:00|2684.17|2676.47|2685.38|2677.68|2686.25|2678.55|2682.56|2674.86|38
1651842430000|2022-05-06 13:07:10|2685.39|2677.69|2683.94|2676.24|2686.33|2678.63|2683.92|2676.22|34
1651842440000|2022-05-06 13:07:20|2683.87|2676.17|2681.89|2674.19|2683.87|2676.17|2681.7|2674|38
1651842450000|2022-05-06 13:07:30|2682.18|2674.48|2684.59|2676.89|2684.95|2677.25|2682.18|2674.48|36
1651842460000|2022-05-06 13:07:40|2683.97|2676.27|2683.81|2676.11|2684.6|2676.9|2683.81|2676.11|37
1651842470000|2022-05-06 13:07:50|2683.76|2676.06|2684.54|2676.84|2684.54|2676.84|2683.43|2675.73|35
1651842480000|2022-05-06 13:08:00|2684.32|2676.62|2683.56|2675.86|2684.41|2676.71|2683.5|2675.8|33
1651842490000|2022-05-06 13:08:10|2684.19|2676.49|2683.59|2675.89|2684.33|2676.63|2683.42|2675.72|38
1651842500000|2022-05-06 13:08:20|2684.28|2676.58|2682.31|2674.61|2684.28|2676.58|2682.31|2674.61|34
1651842510000|2022-05-06 13:08:30|2682.24|2674.54|2683.36|2675.66|2683.92|2676.22|2682.05|2674.35|38
1651842520000|2022-05-06 13:08:40|2683.31|2675.61|2682.97|2675.27|2683.61|2675.91|2682.63|2674.93|36
1651842530000|2022-05-06 13:08:50|2682.96|2675.26|2682.97|2675.27|2683.2|2675.5|2682.44|2674.74|35
1651842540000|2022-05-06 13:09:00|2683.08|2675.38|2683.15|2675.45|2683.21|2675.51|2682.57|2674.87|31
1651842550000|2022-05-06 13:09:10|2683.18|2675.48|2682.08|2674.38|2683.31|2675.61|2682.08|2674.38|35
1651842560000|2022-05-06 13:09:20|2681.87|2674.17|2682.47|2674.77|2682.66|2674.96|2681.82|2674.12|32
1651842570000|2022-05-06 13:09:30|2682.46|2674.76|2683.73|2676.03|2683.73|2676.03|2682.22|2674.52|36
1651842580000|2022-05-06 13:09:40|2683.44|2675.74|2683.07|2675.37|2683.54|2675.84|2682.37|2674.67|33
1651842590000|2022-05-06 13:09:50|2683.08|2675.38|2683.44|2675.74|2683.55|2675.85|2682.55|2674.85|35
1651842600000|2022-05-06 13:10:00|2683.6|2675.9|2683.54|2675.84|2683.69|2675.99|2682.99|2675.29|34
1651842610000|2022-05-06 13:10:10|2683.58|2675.88|2684.6|2676.9|2685.04|2677.34|2683.49|2675.79|31
1651842620000|2022-05-06 13:10:20|2685.02|2677.32|2685.46|2677.76|2685.76|2678.06|2684.58|2676.88|30
1651842630000|2022-05-06 13:10:30|2685.59|2677.89|2686.95|2679.25|2687|2679.3|2685.13|2677.43|34
1651842640000|2022-05-06 13:10:40|2686.96|2679.26|2687.5|2679.8|2687.82|2680.12|2686.95|2679.25|33
1651842650000|2022-05-06 13:10:50|2687.55|2679.85|2686.66|2678.96|2687.55|2679.85|2686.4|2678.7|35
1651842660000|2022-05-06 13:11:00|2686.81|2679.11|2686.52|2678.82|2687.88|2680.18|2686.42|2678.72|36
1651842670000|2022-05-06 13:11:10|2686.56|2678.86|2685.76|2678.06|2687.07|2679.37|2685.76|2678.06|29
1651842680000|2022-05-06 13:11:20|2685.75|2678.05|2686.08|2678.38|2686.08|2678.38|2685.68|2677.98|25
1651842690000|2022-05-06 13:11:30|2686.06|2678.36|2685.83|2678.13|2686.19|2678.49|2685.53|2677.83|26
1651842700000|2022-05-06 13:11:40|2685.85|2678.15|2685.84|2678.14|2685.93|2678.23|2685.41|2677.71|22
1651842710000|2022-05-06 13:11:50|2685.85|2678.15|2686.63|2678.93|2686.79|2679.09|2685.85|2678.15|30
1651842720000|2022-05-06 13:12:00|2686.53|2678.83|2687.33|2679.63|2687.36|2679.66|2686.48|2678.78|32
1651842730000|2022-05-06 13:12:10|2687.36|2679.66|2688.36|2680.66|2688.75|2681.05|2687.18|2679.48|37
1651842740000|2022-05-06 13:12:20|2688.37|2680.67|2691.04|2683.34|2691.04|2683.34|2688.28|2680.58|32
1651842750000|2022-05-06 13:12:30|2690.52|2682.82|2690.75|2683.05|2691.48|2683.78|2690.38|2682.68|29
1651842760000|2022-05-06 13:12:40|2691.03|2683.33|2691.58|2683.88|2692.12|2684.42|2690.99|2683.29|37
1651842770000|2022-05-06 13:12:50|2691.63|2683.93|2693.08|2685.38|2693.22|2685.52|2691.63|2683.93|31
1651842780000|2022-05-06 13:13:00|2693.14|2685.44|2693.09|2685.39|2693.81|2686.11|2691.97|2684.27|33
1651842790000|2022-05-06 13:13:10|2693.13|2685.43|2695.87|2688.17|2695.88|2688.18|2692.38|2684.68|39
1651842800000|2022-05-06 13:13:20|2695.63|2687.93|2695.83|2688.13|2696.99|2689.29|2695.63|2687.93|26
1651842810000|2022-05-06 13:13:30|2695.63|2687.93|2696.11|2688.41|2696.2|2688.5|2695.01|2687.31|33
1651842820000|2022-05-06 13:13:40|2696.18|2688.48|2696.13|2688.43|2696.72|2689.02|2696.12|2688.42|35
1651842830000|2022-05-06 13:13:50|2696.09|2688.39|2694.59|2686.89|2696.09|2688.39|2694.49|2686.79|34
1651842840000|2022-05-06 13:14:00|2694.69|2686.99|2695.86|2688.16|2696.29|2688.59|2694.05|2686.35|37
1651842850000|2022-05-06 13:14:10|2695.7|2688|2694.27|2686.57|2695.7|2688|2694.26|2686.56|27
1651842860000|2022-05-06 13:14:20|2694.28|2686.58|2694.43|2686.73|2694.43|2686.73|2693.91|2686.21|33
1651842870000|2022-05-06 13:14:30|2694.77|2687.07|2694.2|2686.5|2694.79|2687.09|2694.05|2686.35|32
1651842880000|2022-05-06 13:14:40|2694.33|2686.63|2694.3|2686.6|2694.75|2687.05|2694.2|2686.5|28
1651842890000|2022-05-06 13:14:50|2694.24|2686.54|2692.76|2685.06|2694.31|2686.61|2692.73|2685.03|34
1651842900000|2022-05-06 13:15:00|2692.9|2685.2|2694.67|2686.97|2694.72|2687.02|2692.75|2685.05|39
1651842910000|2022-05-06 13:15:10|2694.72|2687.02|2691.21|2683.51|2694.84|2687.14|2691.21|2683.51|36
1651842920000|2022-05-06 13:15:20|2690.9|2683.2|2689.49|2681.79|2690.9|2683.2|2689.06|2681.36|37
1651842930000|2022-05-06 13:15:30|2689.59|2681.89|2689.67|2681.97|2689.94|2682.24|2689.02|2681.32|40
1651842940000|2022-05-06 13:15:40|2689.72|2682.02|2690.02|2682.32|2690.54|2682.84|2689.4|2681.7|37
1651842950000|2022-05-06 13:15:50|2690.12|2682.42|2691.08|2683.38|2691.17|2683.47|2690.12|2682.42|29
1651842960000|2022-05-06 13:16:00|2691.4|2683.7|2690.51|2682.81|2691.61|2683.91|2690.45|2682.75|29
1651842970000|2022-05-06 13:16:10|2690.56|2682.86|2690.99|2683.29|2690.99|2683.29|2690.32|2682.62|23
1651842980000|2022-05-06 13:16:20|2691.74|2684.04|2692.14|2684.44|2692.97|2685.27|2691.64|2683.94|35
1651842990000|2022-05-06 13:16:30|2692.22|2684.52|2692.45|2684.75|2692.66|2684.96|2691.91|2684.21|32
1651843000000|2022-05-06 13:16:40|2692.44|2684.74|2692.77|2685.07|2692.8|2685.1|2692.04|2684.34|28
1651843010000|2022-05-06 13:16:50|2692.75|2685.05|2692.14|2684.44|2692.91|2685.21|2692.1|2684.4|34
1651843020000|2022-05-06 13:17:00|2692.76|2685.06|2691.84|2684.14|2693.84|2686.14|2691.84|2684.14|34
1651843030000|2022-05-06 13:17:10|2692.02|2684.32|2691.95|2684.25|2692.5|2684.8|2691.72|2684.02|34
1651843040000|2022-05-06 13:17:20|2691.94|2684.24|2692.81|2685.11|2692.98|2685.28|2691.8|2684.1|36
1651843050000|2022-05-06 13:17:30|2692.77|2685.07|2692.76|2685.06|2692.93|2685.23|2692.38|2684.68|34
1651843060000|2022-05-06 13:17:40|2692.92|2685.22|2692.78|2685.08|2693.38|2685.68|2692.72|2685.02|33
1651843070000|2022-05-06 13:17:50|2693.31|2685.61|2692.56|2684.86|2693.47|2685.77|2692.56|2684.86|28
1651843080000|2022-05-06 13:18:00|2692.67|2684.97|2691.65|2683.95|2692.86|2685.16|2691.59|2683.89|32
1651843090000|2022-05-06 13:18:10|2691.63|2683.93|2691.22|2683.52|2691.86|2684.16|2690.43|2682.73|32
1651843100000|2022-05-06 13:18:20|2691.27|2683.57|2690.48|2682.78|2691.27|2683.57|2689.93|2682.23|34
1651843110000|2022-05-06 13:18:30|2690.56|2682.86|2689.98|2682.28|2690.82|2683.12|2688.88|2681.18|38
1651843120000|2022-05-06 13:18:40|2689.92|2682.22|2690.76|2683.06|2691.42|2683.72|2689.92|2682.22|40
1651843130000|2022-05-06 13:18:50|2691.31|2683.61|2691.56|2683.86|2692|2684.3|2690.52|2682.82|38
1651843140000|2022-05-06 13:19:00|2692.09|2684.39|2691.73|2684.03|2692.09|2684.39|2691.32|2683.62|29
1651843150000|2022-05-06 13:19:10|2691.67|2683.97|2692.79|2685.09|2693.02|2685.32|2691.49|2683.79|32
1651843160000|2022-05-06 13:19:20|2692.78|2685.08|2693.66|2685.96|2693.66|2685.96|2692.64|2684.94|36
1651843170000|2022-05-06 13:19:30|2693.87|2686.17|2694.39|2686.69|2694.39|2686.69|2693.6|2685.9|37
1651843180000|2022-05-06 13:19:40|2694.48|2686.78|2695.53|2687.83|2695.76|2688.06|2694.48|2686.78|33
1651843190000|2022-05-06 13:19:50|2695.41|2687.71|2695.87|2688.17|2697.41|2689.71|2695.05|2687.35|38
1651843200000|2022-05-06 13:20:00|2695.65|2687.95|2697.38|2689.68|2697.84|2690.14|2695.65|2687.95|39
1651843210000|2022-05-06 13:20:10|2697.37|2689.67|2695.08|2687.38|2697.37|2689.67|2695.08|2687.38|38
1651843220000|2022-05-06 13:20:20|2695.39|2687.69|2694.37|2686.67|2695.39|2687.69|2694.16|2686.46|38
1651843230000|2022-05-06 13:20:30|2694.9|2687.2|2693.36|2685.66|2694.9|2687.2|2693.35|2685.65|37
1651843240000|2022-05-06 13:20:40|2693.84|2686.14|2693.37|2685.67|2694.16|2686.46|2693.33|2685.63|39
1651843250000|2022-05-06 13:20:50|2693.64|2685.94|2694.42|2686.72|2694.83|2687.13|2693.06|2685.36|37
1651843260000|2022-05-06 13:21:00|2694.57|2686.87|2694.47|2686.77|2696.24|2688.54|2694.2|2686.5|38
1651843270000|2022-05-06 13:21:10|2694.38|2686.68|2694.71|2687.01|2695|2687.3|2693.48|2685.78|37
1651843280000|2022-05-06 13:21:20|2694.95|2687.25|2696.56|2688.86|2696.58|2688.88|2694.95|2687.25|37
1651843290000|2022-05-06 13:21:30|2696.66|2688.96|2697.91|2690.21|2698.83|2691.13|2696.66|2688.96|36
1651843300000|2022-05-06 13:21:40|2697.97|2690.27|2698.98|2691.28|2698.98|2691.28|2697.97|2690.27|37
1651843310000|2022-05-06 13:21:50|2698.91|2691.21|2699.32|2691.62|2699.38|2691.68|2698.63|2690.93|34
1651843320000|2022-05-06 13:22:00|2698.84|2691.14|2698.78|2691.08|2699.52|2691.82|2698.51|2690.81|31
1651843330000|2022-05-06 13:22:10|2698.47|2690.77|2698.94|2691.24|2699.07|2691.37|2698.46|2690.76|30
1651843340000|2022-05-06 13:22:20|2698.95|2691.25|2697.86|2690.16|2698.95|2691.25|2697.85|2690.15|33
1651843350000|2022-05-06 13:22:30|2698.34|2690.64|2697.06|2689.36|2698.34|2690.64|2697.06|2689.36|37
1651843360000|2022-05-06 13:22:40|2697.02|2689.32|2696.62|2688.92|2697.02|2689.32|2695.3|2687.6|37
1651843370000|2022-05-06 13:22:50|2696.76|2689.06|2694.89|2687.19|2696.84|2689.14|2694.76|2687.06|36
1651843380000|2022-05-06 13:23:00|2695.18|2687.48|2693.9|2686.2|2695.45|2687.75|2693.88|2686.18|35
1651843390000|2022-05-06 13:23:10|2693.79|2686.09|2692.28|2684.58|2693.9|2686.2|2692.17|2684.47|38
1651843400000|2022-05-06 13:23:20|2692.34|2684.64|2692.17|2684.47|2693.26|2685.56|2692.17|2684.47|36
1651843410000|2022-05-06 13:23:30|2692.67|2684.97|2693.02|2685.32|2693.27|2685.57|2692.04|2684.34|34
1651843420000|2022-05-06 13:23:40|2692.84|2685.14|2693.74|2686.04|2693.78|2686.08|2692.35|2684.65|34
1651843430000|2022-05-06 13:23:50|2693.75|2686.05|2694.37|2686.67|2694.47|2686.77|2693.75|2686.05|38
1651843440000|2022-05-06 13:24:00|2694.47|2686.77|2693.91|2686.21|2694.83|2687.13|2693.89|2686.19|34
1651843450000|2022-05-06 13:24:10|2693.86|2686.16|2692.73|2685.03|2693.86|2686.16|2692.72|2685.02|37
1651843460000|2022-05-06 13:24:20|2693.06|2685.36|2693.56|2685.86|2693.93|2686.23|2692.41|2684.71|35
1651843470000|2022-05-06 13:24:30|2693.62|2685.92|2694.35|2686.65|2694.48|2686.78|2692.74|2685.04|38
1651843480000|2022-05-06 13:24:40|2694.82|2687.12|2694.32|2686.62|2694.82|2687.12|2693.61|2685.91|35
1651843490000|2022-05-06 13:24:50|2694.95|2687.25|2693.29|2685.59|2695.39|2687.69|2693.29|2685.59|40
1651843500000|2022-05-06 13:25:00|2693.31|2685.61|2694.87|2687.17|2695.02|2687.32|2693.24|2685.54|38
1651843510000|2022-05-06 13:25:10|2695.12|2687.42|2693.14|2685.44|2695.19|2687.49|2693.13|2685.43|36
1651843520000|2022-05-06 13:25:20|2693.62|2685.92|2693.96|2686.26|2694.76|2687.06|2693.1|2685.4|35
1651843530000|2022-05-06 13:25:30|2694.37|2686.67|2695.02|2687.32|2695.58|2687.88|2694|2686.3|36
1651843540000|2022-05-06 13:25:40|2695.03|2687.33|2694.22|2686.52|2695.4|2687.7|2694.22|2686.52|36
1651843550000|2022-05-06 13:25:50|2694.23|2686.53|2693.78|2686.08|2694.23|2686.53|2693.48|2685.78|31
1651843560000|2022-05-06 13:26:00|2693.71|2686.01|2693.15|2685.45|2693.72|2686.02|2692.68|2684.98|36
1651843570000|2022-05-06 13:26:10|2693.13|2685.43|2692.92|2685.22|2693.46|2685.76|2692.91|2685.21|34
1651843580000|2022-05-06 13:26:20|2692.91|2685.21|2692.67|2684.97|2693.06|2685.36|2692.53|2684.83|30
1651843590000|2022-05-06 13:26:30|2692.65|2684.95|2693.03|2685.33|2693.16|2685.46|2692.27|2684.57|37
1651843600000|2022-05-06 13:26:40|2692.92|2685.22|2693.56|2685.86|2693.57|2685.87|2692.92|2685.22|35
1651843610000|2022-05-06 13:26:50|2694.07|2686.37|2695.41|2687.71|2695.78|2688.08|2693.92|2686.22|38
1651843620000|2022-05-06 13:27:00|2695.62|2687.92|2695.24|2687.54|2696.05|2688.35|2695.15|2687.45|37
1651843630000|2022-05-06 13:27:10|2695.44|2687.74|2694.28|2686.58|2695.48|2687.78|2694.28|2686.58|34
1651843640000|2022-05-06 13:27:20|2694.16|2686.46|2694.48|2686.78|2695.26|2687.56|2694.16|2686.46|32
1651843650000|2022-05-06 13:27:30|2694.72|2687.02|2695.07|2687.37|2695.41|2687.71|2694.48|2686.78|30
1651843660000|2022-05-06 13:27:40|2695.08|2687.38|2695.13|2687.43|2695.42|2687.72|2694.95|2687.25|34
1651843670000|2022-05-06 13:27:50|2695.15|2687.45|2695.11|2687.41|2695.22|2687.52|2694.64|2686.94|27
1651843680000|2022-05-06 13:28:00|2695.12|2687.42|2695.15|2687.45|2695.4|2687.7|2694.89|2687.19|34
1651843690000|2022-05-06 13:28:10|2695.12|2687.42|2696.88|2689.18|2697.23|2689.53|2695.12|2687.42|32
1651843700000|2022-05-06 13:28:20|2696.87|2689.17|2697.49|2689.79|2697.49|2689.79|2696.19|2688.49|39
1651843710000|2022-05-06 13:28:30|2697.5|2689.8|2698.12|2690.42|2698.12|2690.42|2697.25|2689.55|29
1651843720000|2022-05-06 13:28:40|2698.16|2690.46|2698.43|2690.73|2698.45|2690.75|2697.25|2689.55|30
1651843730000|2022-05-06 13:28:50|2698.37|2690.67|2697.49|2689.79|2698.48|2690.78|2697.49|2689.79|30
1651843740000|2022-05-06 13:29:00|2697.48|2689.78|2697.82|2690.12|2698.56|2690.86|2697.13|2689.43|35
1651843750000|2022-05-06 13:29:10|2697.86|2690.16|2698.26|2690.56|2698.51|2690.81|2697.79|2690.09|27
1651843760000|2022-05-06 13:29:20|2697.99|2690.29|2698.51|2690.81|2698.52|2690.82|2697.57|2689.87|24
1651843770000|2022-05-06 13:29:30|2698.47|2690.77|2698.84|2691.14|2700.03|2692.33|2698.29|2690.59|28
1651843780000|2022-05-06 13:29:40|2698.62|2690.92|2699.2|2691.5|2700.03|2692.33|2698.38|2690.68|25
1651843790000|2022-05-06 13:29:50|2699.63|2691.93|2699.23|2691.53|2700.11|2692.41|2699.23|2691.53|28
1651843800000|2022-05-06 13:30:00|2699.54|2691.84|2700.46|2692.76|2701.21|2693.51|2699.11|2691.41|29
1651843810000|2022-05-06 13:30:10|2701.7|2694|2700.6|2692.9|2703.51|2695.81|2700.39|2692.69|27
1651843820000|2022-05-06 13:30:20|2700.56|2692.86|2700.14|2692.44|2701.52|2693.82|2699.84|2692.14|29
1651843830000|2022-05-06 13:30:30|2699.72|2692.02|2702.52|2694.82|2702.77|2695.07|2698.74|2691.04|27
1651843840000|2022-05-06 13:30:40|2701.91|2694.21|2698.43|2690.73|2701.91|2694.21|2698.23|2690.53|29
1651843850000|2022-05-06 13:30:50|2698.14|2690.44|2692.44|2684.74|2698.14|2690.44|2692.44|2684.74|28
1651843860000|2022-05-06 13:31:00|2692.16|2684.46|2689.95|2682.25|2692.78|2685.08|2689.4|2681.7|28
1651843870000|2022-05-06 13:31:10|2689.94|2682.24|2692.7|2685|2693.33|2685.63|2688.27|2680.57|29
1651843880000|2022-05-06 13:31:20|2692.43|2684.73|2689.93|2682.23|2693.1|2685.4|2689.93|2682.23|27
1651843890000|2022-05-06 13:31:30|2690.07|2682.37|2691.68|2683.98|2692.78|2685.08|2690.07|2682.37|26
1651843900000|2022-05-06 13:31:40|2691.64|2683.94|2692.92|2685.22|2693.72|2686.02|2691.64|2683.94|27
1651843910000|2022-05-06 13:31:50|2693.25|2685.55|2694.28|2686.58|2694.91|2687.21|2691.22|2683.52|28
1651843920000|2022-05-06 13:32:00|2694.41|2686.71|2692.55|2684.85|2695.65|2687.95|2692.32|2684.62|28
1651843930000|2022-05-06 13:32:10|2692.87|2685.17|2689.95|2682.25|2693.68|2685.98|2689.95|2682.25|28
1651843940000|2022-05-06 13:32:20|2689.94|2682.24|2689.52|2681.82|2691.41|2683.71|2689.52|2681.82|28
1651843950000|2022-05-06 13:32:30|2690.3|2682.6|2686.28|2678.58|2690.3|2682.6|2686.02|2678.32|28
1651843960000|2022-05-06 13:32:40|2686.29|2678.59|2683.04|2675.34|2686.29|2678.59|2682.83|2675.13|28
1651843970000|2022-05-06 13:32:50|2683.09|2675.39|2680.24|2672.54|2683.09|2675.39|2680.06|2672.36|28
1651843980000|2022-05-06 13:33:00|2679.99|2672.29|2677.75|2670.05|2680.21|2672.51|2677.73|2670.03|28
1651843990000|2022-05-06 13:33:10|2677.74|2670.04|2676.84|2669.14|2677.91|2670.21|2676.51|2668.81|28
1651844000000|2022-05-06 13:33:20|2676.67|2668.97|2672.59|2664.89|2677.51|2669.81|2672.59|2664.89|27
1651844010000|2022-05-06 13:33:30|2672.25|2664.55|2673.8|2666.1|2673.8|2666.1|2669.92|2662.22|28
1651844020000|2022-05-06 13:33:40|2673.88|2666.18|2670.65|2662.95|2674.72|2667.02|2670.65|2662.95|29
1651844030000|2022-05-06 13:33:50|2670.76|2663.06|2666.6|2658.9|2670.76|2663.06|2666.6|2658.9|28
1651844040000|2022-05-06 13:34:00|2666.65|2658.95|2670.23|2662.53|2670.24|2662.54|2666.58|2658.88|28
1651844050000|2022-05-06 13:34:10|2671.01|2663.31|2671.43|2663.73|2672.01|2664.31|2670.34|2662.64|27
1651844060000|2022-05-06 13:34:20|2671.5|2663.8|2672.51|2664.81|2674.06|2666.36|2670.91|2663.21|28
1651844070000|2022-05-06 13:34:30|2673|2665.3|2669.94|2662.24|2673.99|2666.29|2669.94|2662.24|27
1651844080000|2022-05-06 13:34:40|2669.89|2662.19|2668.97|2661.27|2670.75|2663.05|2668.47|2660.77|29
1651844090000|2022-05-06 13:34:50|2669.35|2661.65|2667.71|2660.01|2669.35|2661.65|2667.29|2659.59|28
1651844100000|2022-05-06 13:35:00|2667.7|2660|2665.18|2657.48|2668.1|2660.4|2664.68|2656.98|27
1651844110000|2022-05-06 13:35:10|2664.62|2656.92|2664.62|2656.92|2665.94|2658.24|2663.73|2656.03|28
1651844120000|2022-05-06 13:35:20|2665.47|2657.77|2660.49|2652.79|2665.47|2657.77|2657.86|2650.16|28
1651844130000|2022-05-06 13:35:30|2660.08|2652.38|2657.04|2649.34|2660.08|2652.38|2657|2649.3|27
1651844140000|2022-05-06 13:35:40|2657.06|2649.36|2657.47|2649.77|2658.38|2650.68|2656.69|2648.99|27
1651844150000|2022-05-06 13:35:50|2657.56|2649.86|2655.22|2647.52|2658.29|2650.59|2655.22|2647.52|29
1651844160000|2022-05-06 13:36:00|2655.33|2647.63|2654.45|2646.75|2657.26|2649.56|2653.81|2646.11|25
1651844170000|2022-05-06 13:36:10|2654.36|2646.66|2648.45|2640.75|2654.9|2647.2|2648.45|2640.75|29
1651844180000|2022-05-06 13:36:20|2648.3|2640.6|2643.3|2635.6|2648.3|2640.6|2642.18|2634.48|30
1651844190000|2022-05-06 13:36:30|2642.87|2635.17|2643.76|2636.06|2643.76|2636.06|2639.73|2632.03|38
1651844200000|2022-05-06 13:36:40|2643.47|2635.77|2641.3|2633.6|2643.71|2636.01|2638.48|2630.78|39
1651844210000|2022-05-06 13:36:50|2641.48|2633.78|2640.57|2632.87|2645.13|2637.43|2640.5|2632.8|40
1651844220000|2022-05-06 13:37:00|2640.53|2632.83|2638.08|2630.38|2640.68|2632.98|2637.19|2629.49|40
1651844230000|2022-05-06 13:37:10|2638.45|2630.75|2639.04|2631.34|2640.1|2632.4|2638.31|2630.61|40
1651844240000|2022-05-06 13:37:20|2639.38|2631.68|2643.18|2635.48|2643.61|2635.91|2637.77|2630.07|39
1651844250000|2022-05-06 13:37:30|2644.26|2636.56|2647.29|2639.59|2648.6|2640.9|2644.25|2636.55|40
1651844260000|2022-05-06 13:37:40|2647.86|2640.16|2646.45|2638.75|2648.13|2640.43|2644.82|2637.12|40
1651844270000|2022-05-06 13:37:50|2646.88|2639.18|2651.03|2643.33|2651.18|2643.48|2646.5|2638.8|40
1651844280000|2022-05-06 13:38:00|2651.02|2643.32|2649.12|2641.42|2651.35|2643.65|2648.44|2640.74|40
1651844290000|2022-05-06 13:38:10|2649.25|2641.55|2647.12|2639.42|2650.39|2642.69|2647.12|2639.42|39
1651844300000|2022-05-06 13:38:20|2647.71|2640.01|2649.17|2641.47|2649.17|2641.47|2646.89|2639.19|38
1651844310000|2022-05-06 13:38:30|2649.4|2641.7|2648.31|2640.61|2650.37|2642.67|2647.35|2639.65|40
1651844320000|2022-05-06 13:38:40|2648.11|2640.41|2649.62|2641.92|2651.54|2643.84|2648.11|2640.41|40
1651844330000|2022-05-06 13:38:50|2649.97|2642.27|2649.12|2641.42|2650.57|2642.87|2648.25|2640.55|39
1651844340000|2022-05-06 13:39:00|2648.93|2641.23|2648.66|2640.96|2651.01|2643.31|2648.24|2640.54|40
1651844350000|2022-05-06 13:39:10|2648.62|2640.92|2645.64|2637.94|2648.62|2640.92|2645.34|2637.64|35
1651844360000|2022-05-06 13:39:20|2645.57|2637.87|2646.29|2638.59|2647.62|2639.92|2645.49|2637.79|36
1651844370000|2022-05-06 13:39:30|2646.74|2639.04|2642.68|2634.98|2646.74|2639.04|2642.33|2634.63|39
1651844380000|2022-05-06 13:39:40|2643.41|2635.71|2643.78|2636.08|2645.52|2637.82|2642.93|2635.23|40
1651844390000|2022-05-06 13:39:50|2644.32|2636.62|2645.02|2637.32|2645.33|2637.63|2643.12|2635.42|39
1651844400000|2022-05-06 13:40:00|2645.93|2638.23|2645.52|2637.82|2647.15|2639.45|2643.85|2636.15|40
1651844410000|2022-05-06 13:40:10|2646.42|2638.72|2646.83|2639.13|2647.22|2639.52|2644.23|2636.53|40
1651844420000|2022-05-06 13:40:20|2647.31|2639.61|2645.88|2638.18|2647.7|2640|2644.9|2637.2|39
1651844430000|2022-05-06 13:40:30|2646.49|2638.79|2646.28|2638.58|2647.45|2639.75|2644.96|2637.26|40
1651844440000|2022-05-06 13:40:40|2646.98|2639.28|2648.68|2640.98|2650.07|2642.37|2645.44|2637.74|39
1651844450000|2022-05-06 13:40:50|2648.67|2640.97|2652.29|2644.59|2652.29|2644.59|2648.53|2640.83|40
1651844460000|2022-05-06 13:41:00|2652.3|2644.6|2663.81|2656.11|2663.81|2656.11|2652.3|2644.6|40
1651844470000|2022-05-06 13:41:10|2665.62|2657.92|2673.61|2665.91|2674.49|2666.79|2665.62|2657.92|40
1651844480000|2022-05-06 13:41:20|2673.2|2665.5|2665.33|2657.63|2673.2|2665.5|2664.91|2657.21|40
1651844490000|2022-05-06 13:41:30|2665.42|2657.72|2663.53|2655.83|2665.42|2657.72|2663.5|2655.8|38
1651844500000|2022-05-06 13:41:40|2663.94|2656.24|2663.86|2656.16|2664.54|2656.84|2660.65|2652.95|40
1651844510000|2022-05-06 13:41:50|2663.87|2656.17|2670.88|2663.18|2671.53|2663.83|2663.87|2656.17|40
1651844520000|2022-05-06 13:42:00|2671.15|2663.45|2666.02|2658.32|2671.52|2663.82|2665.98|2658.28|39
1651844530000|2022-05-06 13:42:10|2666.11|2658.41|2669.53|2661.83|2670.07|2662.37|2665.42|2657.72|39
1651844540000|2022-05-06 13:42:20|2669.19|2661.49|2668.2|2660.5|2670.96|2663.26|2667.96|2660.26|40
1651844550000|2022-05-06 13:42:30|2667.72|2660.02|2671.24|2663.54|2671.24|2663.54|2667.72|2660.02|39
1651844560000|2022-05-06 13:42:40|2671.18|2663.48|2665.65|2657.95|2671.82|2664.12|2664.82|2657.12|40
1651844570000|2022-05-06 13:42:50|2666.13|2658.43|2665.84|2658.14|2667.24|2659.54|2665.34|2657.64|40
1651844580000|2022-05-06 13:43:00|2665.69|2657.99|2662.46|2654.76|2666.04|2658.34|2661.74|2654.04|39
1651844590000|2022-05-06 13:43:10|2661.81|2654.11|2658.79|2651.09|2661.81|2654.11|2658.79|2651.09|37
1651844600000|2022-05-06 13:43:20|2658.35|2650.65|2657.88|2650.18|2659.24|2651.54|2657.06|2649.36|40
1651844610000|2022-05-06 13:43:30|2658.14|2650.44|2658.12|2650.42|2659.5|2651.8|2656.05|2648.35|40
1651844620000|2022-05-06 13:43:40|2657.56|2649.86|2655.15|2647.45|2658.92|2651.22|2653.66|2645.96|38
1651844630000|2022-05-06 13:43:50|2655.52|2647.82|2654.16|2646.46|2657.48|2649.78|2654.16|2646.46|36
1651844640000|2022-05-06 13:44:00|2654.08|2646.38|2649.59|2641.89|2654.1|2646.4|2648.15|2640.45|39
1651844650000|2022-05-06 13:44:10|2649.89|2642.19|2645.29|2637.59|2651.47|2643.77|2645.18|2637.48|39
1651844660000|2022-05-06 13:44:20|2645.36|2637.66|2646.28|2638.58|2648.3|2640.6|2644.99|2637.29|40
1651844670000|2022-05-06 13:44:30|2646.37|2638.67|2647.92|2640.22|2649.49|2641.79|2645.76|2638.06|40
1651844680000|2022-05-06 13:44:40|2648.74|2641.04|2648.6|2640.9|2649.61|2641.91|2647.55|2639.85|38
1651844690000|2022-05-06 13:44:50|2647.95|2640.25|2646.42|2638.72|2649.72|2642.02|2646.28|2638.58|40
1651844700000|2022-05-06 13:45:00|2646.67|2638.97|2649.67|2641.97|2652.58|2644.88|2646.48|2638.78|39
1651844710000|2022-05-06 13:45:10|2649.93|2642.23|2646.85|2639.15|2651.01|2643.31|2646.48|2638.78|39
1651844720000|2022-05-06 13:45:20|2647.54|2639.84|2645.87|2638.17|2647.54|2639.84|2642.99|2635.29|39
1651844730000|2022-05-06 13:45:30|2646.57|2638.87|2646.26|2638.56|2646.57|2638.87|2643.42|2635.72|40
1651844740000|2022-05-06 13:45:40|2646.61|2638.91|2651.54|2643.84|2653.87|2646.17|2646.61|2638.91|40
1651844750000|2022-05-06 13:45:50|2651.48|2643.78|2649.9|2642.2|2651.95|2644.25|2648.91|2641.21|40
1651844760000|2022-05-06 13:46:00|2650.48|2642.78|2649.66|2641.96|2650.56|2642.86|2649.19|2641.49|40
1651844770000|2022-05-06 13:46:10|2649.26|2641.56|2649.6|2641.9|2649.6|2641.9|2646.5|2638.8|40
1651844780000|2022-05-06 13:46:20|2649.84|2642.14|2649.59|2641.89|2650.64|2642.94|2649.12|2641.42|40
1651844790000|2022-05-06 13:46:30|2649.99|2642.29|2647.76|2640.06|2650|2642.3|2647.76|2640.06|38
1651844800000|2022-05-06 13:46:40|2647.67|2639.97|2648.65|2640.95|2650.46|2642.76|2647.24|2639.54|40
1651844810000|2022-05-06 13:46:50|2648.54|2640.84|2647.21|2639.51|2650.21|2642.51|2647.21|2639.51|40
1651844820000|2022-05-06 13:47:00|2646.83|2639.13|2644.45|2636.75|2647.01|2639.31|2642.23|2634.53|40
1651844830000|2022-05-06 13:47:10|2644.25|2636.55|2644.19|2636.49|2644.97|2637.27|2644.03|2636.33|36
1651844840000|2022-05-06 13:47:20|2644.3|2636.6|2644.91|2637.21|2645.06|2637.36|2643.66|2635.96|37
1651844850000|2022-05-06 13:47:30|2644.58|2636.88|2644.49|2636.79|2647.2|2639.5|2644.19|2636.49|37
1651844860000|2022-05-06 13:47:40|2645.16|2637.46|2642.89|2635.19|2645.3|2637.6|2642.89|2635.19|36
1651844870000|2022-05-06 13:47:50|2643.14|2635.44|2639.41|2631.71|2643.22|2635.52|2638.84|2631.14|39
1651844880000|2022-05-06 13:48:00|2639.06|2631.36|2641.06|2633.36|2641.25|2633.55|2638.71|2631.01|39
1651844890000|2022-05-06 13:48:10|2641.24|2633.54|2644.69|2636.99|2645.79|2638.09|2641.24|2633.54|40
1651844900000|2022-05-06 13:48:20|2644.79|2637.09|2644.08|2636.38|2644.79|2637.09|2642.7|2635|37
1651844910000|2022-05-06 13:48:30|2644.47|2636.77|2648.06|2640.36|2648.06|2640.36|2644.47|2636.77|38
1651844920000|2022-05-06 13:48:40|2648.47|2640.77|2646.35|2638.65|2648.47|2640.77|2645.21|2637.51|36
1651844930000|2022-05-06 13:48:50|2646.77|2639.07|2647.21|2639.51|2647.21|2639.51|2644.78|2637.08|38
1651844940000|2022-05-06 13:49:00|2647.22|2639.52|2649.56|2641.86|2650.53|2642.83|2647.22|2639.52|38
1651844950000|2022-05-06 13:49:10|2649.66|2641.96|2655.02|2647.32|2655.38|2647.68|2649.24|2641.54|38
1651844960000|2022-05-06 13:49:20|2654.87|2647.17|2653.96|2646.26|2655.24|2647.54|2652.81|2645.11|40
1651844970000|2022-05-06 13:49:30|2653.59|2645.89|2652.96|2645.26|2654.22|2646.52|2652.33|2644.63|38
1651844980000|2022-05-06 13:49:40|2652.97|2645.27|2655.88|2648.18|2656.34|2648.64|2652.72|2645.02|37
1651844990000|2022-05-06 13:49:50|2655.9|2648.2|2655.39|2647.69|2657.5|2649.8|2655.39|2647.69|34
1651845000000|2022-05-06 13:50:00|2655.36|2647.66|2659.03|2651.33|2659.38|2651.68|2653.89|2646.19|36
1651845010000|2022-05-06 13:50:10|2659.19|2651.49|2658.06|2650.36|2661.14|2653.44|2658.06|2650.36|32
1651845020000|2022-05-06 13:50:20|2658.31|2650.61|2656.75|2649.05|2658.59|2650.89|2656.1|2648.4|39
1651845030000|2022-05-06 13:50:30|2656.89|2649.19|2656.42|2648.72|2659.58|2651.88|2656.22|2648.52|38
1651845040000|2022-05-06 13:50:40|2656.38|2648.68|2654.2|2646.5|2656.39|2648.69|2654.15|2646.45|40
1651845050000|2022-05-06 13:50:50|2654.31|2646.61|2652.43|2644.73|2654.47|2646.77|2651.64|2643.94|39
1651845060000|2022-05-06 13:51:00|2653.17|2645.47|2652.48|2644.78|2653.23|2645.53|2651.83|2644.13|36
1651845070000|2022-05-06 13:51:10|2652.69|2644.99|2654.82|2647.12|2654.82|2647.12|2651.78|2644.08|39
1651845080000|2022-05-06 13:51:20|2654.81|2647.11|2652.32|2644.62|2656.62|2648.92|2652.32|2644.62|39
1651845090000|2022-05-06 13:51:30|2652.88|2645.18|2648.13|2640.43|2653.12|2645.42|2648.13|2640.43|39
1651845100000|2022-05-06 13:51:40|2648.65|2640.95|2649.74|2642.04|2650.16|2642.46|2648.33|2640.63|37
1651845110000|2022-05-06 13:51:50|2649.64|2641.94|2652.1|2644.4|2652.1|2644.4|2649.64|2641.94|37
1651845120000|2022-05-06 13:52:00|2652.14|2644.44|2650.45|2642.75|2652.38|2644.68|2649.6|2641.9|39
1651845130000|2022-05-06 13:52:10|2650.35|2642.65|2649.06|2641.36|2651.49|2643.79|2649.06|2641.36|39
1651845140000|2022-05-06 13:52:20|2649.13|2641.43|2652.75|2645.05|2652.85|2645.15|2649.13|2641.43|39
1651845150000|2022-05-06 13:52:30|2653.16|2645.46|2650.47|2642.77|2653.44|2645.74|2650.47|2642.77|36
1651845160000|2022-05-06 13:52:40|2650.4|2642.7|2650.96|2643.26|2651.37|2643.67|2650.21|2642.51|38
1651845170000|2022-05-06 13:52:50|2651.02|2643.32|2649.27|2641.57|2651.02|2643.32|2646.97|2639.27|38
1651845180000|2022-05-06 13:53:00|2649.46|2641.76|2651.22|2643.52|2652.54|2644.84|2649.46|2641.76|40
1651845190000|2022-05-06 13:53:10|2651.24|2643.54|2650.63|2642.93|2651.26|2643.56|2649.22|2641.52|39
1651845200000|2022-05-06 13:53:20|2650.73|2643.03|2651.22|2643.52|2651.5|2643.8|2649.8|2642.1|36
1651845210000|2022-05-06 13:53:30|2651.28|2643.58|2650.28|2642.58|2651.28|2643.58|2649.05|2641.35|37
1651845220000|2022-05-06 13:53:40|2650.27|2642.57|2653.96|2646.26|2653.99|2646.29|2650.24|2642.54|37
1651845230000|2022-05-06 13:53:50|2653.59|2645.89|2651.88|2644.18|2653.9|2646.2|2651.2|2643.5|39
1651845240000|2022-05-06 13:54:00|2651.89|2644.19|2653.3|2645.6|2654.18|2646.48|2651.55|2643.85|39
1651845250000|2022-05-06 13:54:10|2652.94|2645.24|2651.45|2643.75|2653.39|2645.69|2651.37|2643.67|39
1651845260000|2022-05-06 13:54:20|2651.81|2644.11|2652.34|2644.64|2655.54|2647.84|2651.45|2643.75|37
1651845270000|2022-05-06 13:54:30|2652.33|2644.63|2652.84|2645.14|2652.84|2645.14|2651|2643.3|39
1651845280000|2022-05-06 13:54:40|2652.89|2645.19|2655.3|2647.6|2655.3|2647.6|2652.89|2645.19|37
1651845290000|2022-05-06 13:54:50|2655.33|2647.63|2656.12|2648.42|2656.87|2649.17|2655.24|2647.54|40
1651845300000|2022-05-06 13:55:00|2655.91|2648.21|2658.07|2650.37|2658.9|2651.2|2655.91|2648.21|36
1651845310000|2022-05-06 13:55:10|2658.76|2651.06|2662.06|2654.36|2662.09|2654.39|2658.76|2651.06|37
1651845320000|2022-05-06 13:55:20|2662|2654.3|2658.82|2651.12|2662|2654.3|2658.03|2650.33|37
1651845330000|2022-05-06 13:55:30|2658.89|2651.19|2657.82|2650.12|2659.46|2651.76|2656.86|2649.16|39
1651845340000|2022-05-06 13:55:40|2657.87|2650.17|2657.7|2650|2659.55|2651.85|2657.64|2649.94|39
1651845350000|2022-05-06 13:55:50|2657.76|2650.06|2657.09|2649.39|2658.26|2650.56|2657.07|2649.37|32
1651845360000|2022-05-06 13:56:00|2657.1|2649.4|2657.85|2650.15|2658.92|2651.22|2657.1|2649.4|37
1651845370000|2022-05-06 13:56:10|2657.41|2649.71|2660.42|2652.72|2661.44|2653.74|2656.83|2649.13|39
1651845380000|2022-05-06 13:56:20|2660.15|2652.45|2661.3|2653.6|2662.12|2654.42|2659.86|2652.16|40
1651845390000|2022-05-06 13:56:30|2661.13|2653.43|2664.12|2656.42|2664.95|2657.25|2660.31|2652.61|38
1651845400000|2022-05-06 13:56:40|2664.03|2656.33|2661.33|2653.63|2664.36|2656.66|2661.19|2653.49|40
1651845410000|2022-05-06 13:56:50|2660.91|2653.21|2658.4|2650.7|2661.41|2653.71|2658.07|2650.37|39
1651845420000|2022-05-06 13:57:00|2657.93|2650.23|2658.11|2650.41|2658.52|2650.82|2656.71|2649.01|37
1651845430000|2022-05-06 13:57:10|2657.86|2650.16|2658.69|2650.99|2658.69|2650.99|2656.74|2649.04|39
1651845440000|2022-05-06 13:57:20|2658.54|2650.84|2660.69|2652.99|2660.73|2653.03|2658.38|2650.68|38
1651845450000|2022-05-06 13:57:30|2660.72|2653.02|2660.25|2652.55|2661.08|2653.38|2659.59|2651.89|39
1651845460000|2022-05-06 13:57:40|2660.24|2652.54|2663.81|2656.11|2664.38|2656.68|2659.51|2651.81|36
1651845470000|2022-05-06 13:57:50|2663.97|2656.27|2664.25|2656.55|2664.25|2656.55|2662.61|2654.91|40
1651845480000|2022-05-06 13:58:00|2664.38|2656.68|2663.03|2655.33|2664.78|2657.08|2662.78|2655.08|38
1651845490000|2022-05-06 13:58:10|2662.96|2655.26|2662.9|2655.2|2663.68|2655.98|2661.77|2654.07|36
1651845500000|2022-05-06 13:58:20|2663.05|2655.35|2663.7|2656|2665.76|2658.06|2662.81|2655.11|39
1651845510000|2022-05-06 13:58:30|2663.65|2655.95|2663.32|2655.62|2665.14|2657.44|2663.29|2655.59|38
1651845520000|2022-05-06 13:58:40|2663.33|2655.63|2664.04|2656.34|2664.99|2657.29|2663.33|2655.63|39
1651845530000|2022-05-06 13:58:50|2664.23|2656.53|2666.79|2659.09|2666.86|2659.16|2663.77|2656.07|36
1651845540000|2022-05-06 13:59:00|2666.5|2658.8|2665.38|2657.68|2666.59|2658.89|2665.22|2657.52|37
1651845550000|2022-05-06 13:59:10|2665.23|2657.53|2665.34|2657.64|2665.99|2658.29|2664.83|2657.13|34
1651845560000|2022-05-06 13:59:20|2665.44|2657.74|2668.9|2661.2|2668.9|2661.2|2665.37|2657.67|37
1651845570000|2022-05-06 13:59:30|2668.78|2661.08|2667.52|2659.82|2668.78|2661.08|2666.59|2658.89|40
1651845580000|2022-05-06 13:59:40|2667.48|2659.78|2669.37|2661.67|2670.23|2662.53|2667.48|2659.78|37
1651845590000|2022-05-06 13:59:50|2669.23|2661.53|2669.23|2661.53|2670.98|2663.28|2668.53|2660.83|37
1651845600000|2022-05-06 14:00:00|2668.79|2661.09|2669|2661.3|2670.15|2662.45|2667.96|2660.26|36
1651845610000|2022-05-06 14:00:10|2668.91|2661.21|2670.92|2663.22|2670.92|2663.22|2667.74|2660.04|37
1651845620000|2022-05-06 14:00:20|2670.62|2662.92|2670.35|2662.65|2671.43|2663.73|2669.16|2661.46|35
1651845630000|2022-05-06 14:00:30|2670.45|2662.75|2669.73|2662.03|2672.14|2664.44|2669.21|2661.51|37
1651845640000|2022-05-06 14:00:40|2669.93|2662.23|2670.07|2662.37|2670.83|2663.13|2669.18|2661.48|39
1651845650000|2022-05-06 14:00:50|2670.09|2662.39|2673.18|2665.48|2673.18|2665.48|2670.09|2662.39|38
1651845660000|2022-05-06 14:01:00|2673.3|2665.6|2674.41|2666.71|2674.97|2667.27|2672.83|2665.13|39
1651845670000|2022-05-06 14:01:10|2674.49|2666.79|2677.57|2669.87|2677.95|2670.25|2674.49|2666.79|38
1651845680000|2022-05-06 14:01:20|2677.68|2669.98|2681.19|2673.49|2681.19|2673.49|2677.68|2669.98|39
1651845690000|2022-05-06 14:01:30|2681.81|2674.11|2682.06|2674.36|2683.87|2676.17|2681.01|2673.31|40
1651845700000|2022-05-06 14:01:40|2682.43|2674.73|2679.88|2672.18|2683.19|2675.49|2678.86|2671.16|39
1651845710000|2022-05-06 14:01:50|2679.39|2671.69|2677.74|2670.04|2679.58|2671.88|2677.69|2669.99|38
1651845720000|2022-05-06 14:02:00|2677.88|2670.18|2674.92|2667.22|2677.88|2670.18|2674.92|2667.22|39
1651845730000|2022-05-06 14:02:10|2674.91|2667.21|2672.38|2664.68|2674.91|2667.21|2672.38|2664.68|37
1651845740000|2022-05-06 14:02:20|2672.17|2664.47|2669.49|2661.79|2673.02|2665.32|2669.49|2661.79|39
1651845750000|2022-05-06 14:02:30|2669.5|2661.8|2666.55|2658.85|2670.97|2663.27|2666.49|2658.79|38
1651845760000|2022-05-06 14:02:40|2666.14|2658.44|2665.61|2657.91|2666.91|2659.21|2665.61|2657.91|38
1651845770000|2022-05-06 14:02:50|2665.62|2657.92|2661.31|2653.61|2666.06|2658.36|2660.87|2653.17|40
1651845780000|2022-05-06 14:03:00|2661.44|2653.74|2663.79|2656.09|2665.39|2657.69|2661.44|2653.74|40
1651845790000|2022-05-06 14:03:10|2663.95|2656.25|2666.53|2658.83|2666.9|2659.2|2663.29|2655.59|39
1651845800000|2022-05-06 14:03:20|2665.66|2657.96|2671.45|2663.75|2671.81|2664.11|2664.73|2657.03|38
1651845810000|2022-05-06 14:03:30|2671.26|2663.56|2671.42|2663.72|2672.09|2664.39|2669.61|2661.91|36
1651845820000|2022-05-06 14:03:40|2671.31|2663.61|2672.56|2664.86|2673.76|2666.06|2671.31|2663.61|39
1651845830000|2022-05-06 14:03:50|2672.53|2664.83|2671.57|2663.87|2673.68|2665.98|2671.57|2663.87|36
1651845840000|2022-05-06 14:04:00|2671.68|2663.98|2674.34|2666.64|2674.51|2666.81|2669.99|2662.29|39
1651845850000|2022-05-06 14:04:10|2674.03|2666.33|2672.03|2664.33|2674.65|2666.95|2672.03|2664.33|38
1651845860000|2022-05-06 14:04:20|2672.21|2664.51|2671.62|2663.92|2673.74|2666.04|2670.73|2663.03|36
1651845870000|2022-05-06 14:04:30|2670.74|2663.04|2670.65|2662.95|2671.11|2663.41|2669.61|2661.91|38
1651845880000|2022-05-06 14:04:40|2670.68|2662.98|2673.51|2665.81|2675.06|2667.36|2670.68|2662.98|39
1651845890000|2022-05-06 14:04:50|2673.83|2666.13|2675.08|2667.38|2675.09|2667.39|2673.03|2665.33|36
1651845900000|2022-05-06 14:05:00|2675.07|2667.37|2677.5|2669.8|2677.66|2669.96|2675.07|2667.37|38
1651845910000|2022-05-06 14:05:10|2677.93|2670.23|2681.72|2674.02|2682.33|2674.63|2677.93|2670.23|40
1651845920000|2022-05-06 14:05:20|2682.05|2674.35|2683.47|2675.77|2683.58|2675.88|2680.41|2672.71|39
1651845930000|2022-05-06 14:05:30|2683.55|2675.85|2684.73|2677.03|2684.73|2677.03|2682.52|2674.82|39
1651845940000|2022-05-06 14:05:40|2684.59|2676.89|2685.23|2677.53|2686.63|2678.93|2683.82|2676.12|35
1651845950000|2022-05-06 14:05:50|2685.59|2677.89|2685.66|2677.96|2686.93|2679.23|2685.43|2677.73|35
1651845960000|2022-05-06 14:06:00|2685.87|2678.17|2687.01|2679.31|2688.62|2680.92|2685.87|2678.17|39
1651845970000|2022-05-06 14:06:10|2686.82|2679.12|2686.43|2678.73|2687.35|2679.65|2685.02|2677.32|38
1651845980000|2022-05-06 14:06:20|2686.97|2679.27|2683.03|2675.33|2687.59|2679.89|2682.89|2675.19|35
1651845990000|2022-05-06 14:06:30|2683.23|2675.53|2682.97|2675.27|2683.47|2675.77|2682.78|2675.08|34
1651846000000|2022-05-06 14:06:40|2682.44|2674.74|2684.44|2676.74|2684.5|2676.8|2682.05|2674.35|36
1651846010000|2022-05-06 14:06:50|2684.26|2676.56|2683.39|2675.69|2684.29|2676.59|2683.26|2675.56|31
1651846020000|2022-05-06 14:07:00|2683.37|2675.67|2683.65|2675.95|2684.38|2676.68|2682.44|2674.74|28
1651846030000|2022-05-06 14:07:10|2683.67|2675.97|2686.24|2678.54|2686.24|2678.54|2683.63|2675.93|36
1651846040000|2022-05-06 14:07:20|2686.32|2678.62|2689|2681.3|2689.22|2681.52|2685.45|2677.75|37
1651846050000|2022-05-06 14:07:30|2689.13|2681.43|2685.63|2677.93|2689.35|2681.65|2685.49|2677.79|34
1651846060000|2022-05-06 14:07:40|2685.9|2678.2|2687.25|2679.55|2687.82|2680.12|2684.88|2677.18|35
1651846070000|2022-05-06 14:07:50|2687.1|2679.4|2685.2|2677.5|2688.51|2680.81|2685.13|2677.43|37
1651846080000|2022-05-06 14:08:00|2685.77|2678.07|2682.65|2674.95|2685.77|2678.07|2682.33|2674.63|32
1651846090000|2022-05-06 14:08:10|2682.58|2674.88|2682.48|2674.78|2684.49|2676.79|2682.48|2674.78|38
1651846100000|2022-05-06 14:08:20|2682.52|2674.82|2679.66|2671.96|2683.86|2676.16|2679.28|2671.58|37
1651846110000|2022-05-06 14:08:30|2679.61|2671.91|2678.77|2671.07|2681.58|2673.88|2678.24|2670.54|37
1651846120000|2022-05-06 14:08:40|2678.75|2671.05|2673.35|2665.65|2679.59|2671.89|2673.35|2665.65|38
1651846130000|2022-05-06 14:08:50|2673.39|2665.69|2676.18|2668.48|2677.74|2670.04|2673.39|2665.69|39
1651846140000|2022-05-06 14:09:00|2676.29|2668.59|2676.09|2668.39|2676.51|2668.81|2674.48|2666.78|39
1651846150000|2022-05-06 14:09:10|2675.8|2668.1|2676.98|2669.28|2677.8|2670.1|2675.11|2667.41|37
1651846160000|2022-05-06 14:09:20|2676.31|2668.61|2675.3|2667.6|2677.82|2670.12|2674.73|2667.03|39
1651846170000|2022-05-06 14:09:30|2675.19|2667.49|2672.77|2665.07|2676.59|2668.89|2672.68|2664.98|35
1651846180000|2022-05-06 14:09:40|2672.93|2665.23|2674.9|2667.2|2674.9|2667.2|2672.88|2665.18|39
1651846190000|2022-05-06 14:09:50|2674.87|2667.17|2671.37|2663.67|2676.16|2668.46|2671.37|2663.67|37
1651846200000|2022-05-06 14:10:00|2671.6|2663.9|2674.26|2666.56|2674.29|2666.59|2671.6|2663.9|37
1651846210000|2022-05-06 14:10:10|2674.4|2666.7|2672.29|2664.59|2675.93|2668.23|2671.82|2664.12|38
1651846220000|2022-05-06 14:10:20|2671.93|2664.23|2671.73|2664.03|2673.57|2665.87|2670.82|2663.12|38
1651846230000|2022-05-06 14:10:30|2671.63|2663.93|2668|2660.3|2672.81|2665.11|2667.99|2660.29|39
1651846240000|2022-05-06 14:10:40|2668.04|2660.34|2665.74|2658.04|2669.27|2661.57|2665.15|2657.45|40
1651846250000|2022-05-06 14:10:50|2666.14|2658.44|2666.43|2658.73|2668.33|2660.63|2665.7|2658|40
1651846260000|2022-05-06 14:11:00|2666.56|2658.86|2667.54|2659.84|2667.7|2660|2666.01|2658.31|36
1651846270000|2022-05-06 14:11:10|2667.81|2660.11|2669.81|2662.11|2670.53|2662.83|2667.81|2660.11|33
1651846280000|2022-05-06 14:11:20|2670.19|2662.49|2671.09|2663.39|2672.35|2664.65|2669.94|2662.24|38
1651846290000|2022-05-06 14:11:30|2670.73|2663.03|2675.71|2668.01|2677.7|2670|2670.73|2663.03|40
1651846300000|2022-05-06 14:11:40|2675.73|2668.03|2675.07|2667.37|2675.87|2668.17|2672.29|2664.59|40
1651846310000|2022-05-06 14:11:50|2674.93|2667.23|2675.77|2668.07|2677.09|2669.39|2674.93|2667.23|39
1651846320000|2022-05-06 14:12:00|2675.63|2667.93|2676.99|2669.29|2678.17|2670.47|2675.63|2667.93|39
1651846330000|2022-05-06 14:12:10|2677.35|2669.65|2678.11|2670.41|2680.3|2672.6|2677.35|2669.65|37
1651846340000|2022-05-06 14:12:20|2678.2|2670.5|2675.76|2668.06|2679.95|2672.25|2675.76|2668.06|36
1651846350000|2022-05-06 14:12:30|2675.51|2667.81|2677.51|2669.81|2678.55|2670.85|2675.2|2667.5|37
1651846360000|2022-05-06 14:12:40|2677.85|2670.15|2678.59|2670.89|2680.75|2673.05|2677.85|2670.15|38
1651846370000|2022-05-06 14:12:50|2678.34|2670.64|2681.4|2673.7|2682.59|2674.89|2678.08|2670.38|39
1651846380000|2022-05-06 14:13:00|2681.59|2673.89|2681.95|2674.25|2682.3|2674.6|2679.7|2672|38
1651846390000|2022-05-06 14:13:10|2681.77|2674.07|2680.13|2672.43|2681.93|2674.23|2680.02|2672.32|37
1651846400000|2022-05-06 14:13:20|2680.18|2672.48|2681.75|2674.05|2681.97|2674.27|2679.31|2671.61|36
1651846410000|2022-05-06 14:13:30|2682.03|2674.33|2680.66|2672.96|2682.03|2674.33|2679.41|2671.71|38
1651846420000|2022-05-06 14:13:40|2680.98|2673.28|2681.95|2674.25|2682.53|2674.83|2680.81|2673.11|39
1651846430000|2022-05-06 14:13:50|2682.2|2674.5|2686.89|2679.19|2686.89|2679.19|2682.2|2674.5|39
1651846440000|2022-05-06 14:14:00|2687.22|2679.52|2685.31|2677.61|2688.88|2681.18|2685.31|2677.61|39
1651846450000|2022-05-06 14:14:10|2684.74|2677.04|2687.55|2679.85|2687.83|2680.13|2684.67|2676.97|38
1651846460000|2022-05-06 14:14:20|2687.82|2680.12|2683.77|2676.07|2688.35|2680.65|2683.33|2675.63|37
1651846470000|2022-05-06 14:14:30|2683.7|2676|2684.16|2676.46|2684.74|2677.04|2682.04|2674.34|38
1651846480000|2022-05-06 14:14:40|2683.93|2676.23|2683.21|2675.51|2684|2676.3|2682.01|2674.31|37
1651846490000|2022-05-06 14:14:50|2683.06|2675.36|2683.13|2675.43|2683.19|2675.49|2681.48|2673.78|36
1651846500000|2022-05-06 14:15:00|2682.92|2675.22|2683.79|2676.09|2684.27|2676.57|2682.12|2674.42|37
1651846510000|2022-05-06 14:15:10|2683.82|2676.12|2686.25|2678.55|2686.49|2678.79|2683.1|2675.4|40
1651846520000|2022-05-06 14:15:20|2686.2|2678.5|2686.48|2678.78|2686.81|2679.11|2684.6|2676.9|38
1651846530000|2022-05-06 14:15:30|2686.42|2678.72|2686.59|2678.89|2687.98|2680.28|2686.3|2678.6|37
1651846540000|2022-05-06 14:15:40|2686.5|2678.8|2686.91|2679.21|2688.02|2680.32|2686.15|2678.45|39
1651846550000|2022-05-06 14:15:50|2687.05|2679.35|2692.2|2684.5|2692.67|2684.97|2686.68|2678.98|39
1651846560000|2022-05-06 14:16:00|2692.31|2684.61|2691.83|2684.13|2692.96|2685.26|2691.28|2683.58|39
1651846570000|2022-05-06 14:16:10|2691.84|2684.14|2691.81|2684.11|2692.32|2684.62|2689.91|2682.21|39
1651846580000|2022-05-06 14:16:20|2691.88|2684.18|2689.01|2681.31|2691.88|2684.18|2688.77|2681.07|37
1651846590000|2022-05-06 14:16:30|2688.97|2681.27|2689.93|2682.23|2690.42|2682.72|2687.74|2680.04|36
1651846600000|2022-05-06 14:16:40|2690.11|2682.41|2689.75|2682.05|2690.9|2683.2|2689.41|2681.71|34
1651846610000|2022-05-06 14:16:50|2689.74|2682.04|2688.73|2681.03|2690.51|2682.81|2688.73|2681.03|36
1651846620000|2022-05-06 14:17:00|2688.75|2681.05|2692.26|2684.56|2692.5|2684.8|2688.45|2680.75|37
1651846630000|2022-05-06 14:17:10|2692.25|2684.55|2691.72|2684.02|2692.25|2684.55|2690.95|2683.25|33
1651846640000|2022-05-06 14:17:20|2691.86|2684.16|2692.18|2684.48|2692.65|2684.95|2691.86|2684.16|37
1651846650000|2022-05-06 14:17:30|2692.24|2684.54|2693.83|2686.13|2694.89|2687.19|2691.27|2683.57|38
1651846660000|2022-05-06 14:17:40|2693.95|2686.25|2696.07|2688.37|2696.68|2688.98|2693.76|2686.06|37
1651846670000|2022-05-06 14:17:50|2696.17|2688.47|2696.91|2689.21|2697.44|2689.74|2695.67|2687.97|35
1651846680000|2022-05-06 14:18:00|2696.81|2689.11|2695.03|2687.33|2697.12|2689.42|2695.03|2687.33|39
1651846690000|2022-05-06 14:18:10|2695.17|2687.47|2694.77|2687.07|2695.92|2688.22|2693.96|2686.26|34
1651846700000|2022-05-06 14:18:20|2694.78|2687.08|2695.78|2688.08|2696.39|2688.69|2694.36|2686.66|34
1651846710000|2022-05-06 14:18:30|2696.28|2688.58|2697.23|2689.53|2697.23|2689.53|2695.87|2688.17|32
1651846720000|2022-05-06 14:18:40|2697.37|2689.67|2697.92|2690.22|2697.92|2690.22|2697.16|2689.46|36
1651846730000|2022-05-06 14:18:50|2697.94|2690.24|2702.23|2694.53|2703.52|2695.82|2697.33|2689.63|38
1651846740000|2022-05-06 14:19:00|2702.39|2694.69|2704.62|2696.92|2707.5|2699.8|2702.39|2694.69|40
1651846750000|2022-05-06 14:19:10|2704.5|2696.8|2707.56|2699.86|2707.97|2700.27|2703.92|2696.22|38
1651846760000|2022-05-06 14:19:20|2707.9|2700.2|2707.08|2699.38|2708.58|2700.88|2705.73|2698.03|39
1651846770000|2022-05-06 14:19:30|2706.85|2699.15|2706.51|2698.81|2707.92|2700.22|2706.08|2698.38|34
1651846780000|2022-05-06 14:19:40|2706.36|2698.66|2703.4|2695.7|2706.84|2699.14|2702.97|2695.27|37
1651846790000|2022-05-06 14:19:50|2703.03|2695.33|2699.9|2692.2|2703.58|2695.88|2699.4|2691.7|39
1651846800000|2022-05-06 14:20:00|2699.86|2692.16|2700.79|2693.09|2701.33|2693.63|2698.64|2690.94|38
1651846810000|2022-05-06 14:20:10|2700.52|2692.82|2696.66|2688.96|2700.52|2692.82|2696.55|2688.85|36
1651846820000|2022-05-06 14:20:20|2696.65|2688.95|2693.99|2686.29|2697.17|2689.47|2693.4|2685.7|36
1651846830000|2022-05-06 14:20:30|2694.29|2686.59|2695.08|2687.38|2695.22|2687.52|2693.7|2686|40
1651846840000|2022-05-06 14:20:40|2695.05|2687.35|2693.7|2686|2695.81|2688.11|2693.59|2685.89|37
1651846850000|2022-05-06 14:20:50|2693.54|2685.84|2694.1|2686.4|2694.44|2686.74|2693.2|2685.5|38
1651846860000|2022-05-06 14:21:00|2694.14|2686.44|2692.27|2684.57|2694.15|2686.45|2691.26|2683.56|38
1651846870000|2022-05-06 14:21:10|2692.24|2684.54|2690.65|2682.95|2692.61|2684.91|2689.42|2681.72|38
1651846880000|2022-05-06 14:21:20|2690.58|2682.88|2690.7|2683|2690.92|2683.22|2689.69|2681.99|35
1651846890000|2022-05-06 14:21:30|2690.74|2683.04|2691.54|2683.84|2692.02|2684.32|2690.47|2682.77|36
1651846900000|2022-05-06 14:21:40|2691.39|2683.69|2690.68|2682.98|2691.57|2683.87|2689.92|2682.22|33
1651846910000|2022-05-06 14:21:50|2690.67|2682.97|2689.13|2681.43|2690.67|2682.97|2688.97|2681.27|32
1651846920000|2022-05-06 14:22:00|2689.3|2681.6|2693.91|2686.21|2693.91|2686.21|2688.68|2680.98|38
1651846930000|2022-05-06 14:22:10|2693.96|2686.26|2695.7|2688|2695.7|2688|2692.84|2685.14|37
1651846940000|2022-05-06 14:22:20|2695.72|2688.02|2694.63|2686.93|2695.88|2688.18|2693.96|2686.26|37
1651846950000|2022-05-06 14:22:30|2694.57|2686.87|2694.6|2686.9|2695.38|2687.68|2694.26|2686.56|37
1651846960000|2022-05-06 14:22:40|2694.55|2686.85|2697.22|2689.52|2698.37|2690.67|2694.55|2686.85|39
1651846970000|2022-05-06 14:22:50|2697.32|2689.62|2696.1|2688.4|2697.85|2690.15|2696.1|2688.4|39
1651846980000|2022-05-06 14:23:00|2696.09|2688.39|2691.45|2683.75|2696.09|2688.39|2691.4|2683.7|40
1651846990000|2022-05-06 14:23:10|2691.42|2683.72|2690.62|2682.92|2691.65|2683.95|2689.68|2681.98|39
1651847000000|2022-05-06 14:23:20|2689.62|2681.92|2688.62|2680.92|2689.62|2681.92|2687.12|2679.42|40
1651847010000|2022-05-06 14:23:30|2688.63|2680.93|2691.19|2683.49|2692.32|2684.62|2688.63|2680.93|39
1651847020000|2022-05-06 14:23:40|2691.08|2683.38|2689.27|2681.57|2691.29|2683.59|2689.27|2681.57|39
1651847030000|2022-05-06 14:23:50|2689.47|2681.77|2692.51|2684.81|2692.51|2684.81|2689.47|2681.77|38
1651847040000|2022-05-06 14:24:00|2692.73|2685.03|2692.44|2684.74|2694.68|2686.98|2692.21|2684.51|40
1651847050000|2022-05-06 14:24:10|2692.38|2684.68|2689.25|2681.55|2692.49|2684.79|2689.21|2681.51|38
1651847060000|2022-05-06 14:24:20|2688.82|2681.12|2689.26|2681.56|2691.14|2683.44|2688.82|2681.12|40
1651847070000|2022-05-06 14:24:30|2689.19|2681.49|2690.87|2683.17|2691.36|2683.66|2689.14|2681.44|40
1651847080000|2022-05-06 14:24:40|2690.84|2683.14|2689.88|2682.18|2691.77|2684.07|2689.7|2682|35
1651847090000|2022-05-06 14:24:50|2689.87|2682.17|2689.63|2681.93|2690.19|2682.49|2689.3|2681.6|27
1651847100000|2022-05-06 14:25:00|2689.81|2682.11|2689.54|2681.84|2693.6|2685.9|2689.47|2681.77|38
1651847110000|2022-05-06 14:25:10|2689.47|2681.77|2690.47|2682.77|2691.31|2683.61|2689.08|2681.38|39
1651847120000|2022-05-06 14:25:20|2690.52|2682.82|2691.3|2683.6|2692.25|2684.55|2689.94|2682.24|38
1651847130000|2022-05-06 14:25:30|2691.22|2683.52|2692.19|2684.49|2692.2|2684.5|2690.71|2683.01|38
1651847140000|2022-05-06 14:25:40|2692.2|2684.5|2690.72|2683.02|2692.71|2685.01|2690.65|2682.95|40
1651847150000|2022-05-06 14:25:50|2690.73|2683.03|2689.99|2682.29|2691.08|2683.38|2689.59|2681.89|37
1651847160000|2022-05-06 14:26:00|2689.95|2682.25|2691.96|2684.26|2692.81|2685.11|2689.45|2681.75|39
1651847170000|2022-05-06 14:26:10|2692.26|2684.56|2694.97|2687.27|2695.21|2687.51|2692.26|2684.56|37
1651847180000|2022-05-06 14:26:20|2695.12|2687.42|2692.66|2684.96|2695.12|2687.42|2692.66|2684.96|37
1651847190000|2022-05-06 14:26:30|2692.64|2684.94|2692.89|2685.19|2693.35|2685.65|2692.55|2684.85|38
1651847200000|2022-05-06 14:26:40|2692.82|2685.12|2691.99|2684.29|2692.85|2685.15|2691.58|2683.88|24
1651847210000|2022-05-06 14:26:50|2691.74|2684.04|2690.9|2683.2|2691.74|2684.04|2689.72|2682.02|33
1651847220000|2022-05-06 14:27:00|2690.87|2683.17|2690.01|2682.31|2691.34|2683.64|2689.81|2682.11|34
1651847230000|2022-05-06 14:27:10|2690.05|2682.35|2689.56|2681.86|2690.85|2683.15|2689.21|2681.51|28
1651847240000|2022-05-06 14:27:20|2689.5|2681.8|2688.54|2680.84|2689.96|2682.26|2688.16|2680.46|37
1651847250000|2022-05-06 14:27:30|2688.51|2680.81|2687.48|2679.78|2688.52|2680.82|2686.9|2679.2|31
1651847260000|2022-05-06 14:27:40|2687.44|2679.74|2683.94|2676.24|2687.44|2679.74|2682.88|2675.18|38
1651847270000|2022-05-06 14:27:50|2683.96|2676.26|2683.77|2676.07|2685.73|2678.03|2683.77|2676.07|37
1651847280000|2022-05-06 14:28:00|2684.01|2676.31|2680.85|2673.15|2684.01|2676.31|2680.29|2672.59|40
1651847290000|2022-05-06 14:28:10|2681.08|2673.38|2681.77|2674.07|2682.63|2674.93|2681.08|2673.38|36
1651847300000|2022-05-06 14:28:20|2681.72|2674.02|2681.19|2673.49|2681.72|2674.02|2680.69|2672.99|27
1651847310000|2022-05-06 14:28:30|2681.32|2673.62|2679.73|2672.03|2681.46|2673.76|2679.59|2671.89|35
1651847320000|2022-05-06 14:28:40|2679.69|2671.99|2678.49|2670.79|2680.14|2672.44|2678.42|2670.72|34
1651847330000|2022-05-06 14:28:50|2678.33|2670.63|2676.83|2669.13|2678.33|2670.63|2676.32|2668.62|31
1651847340000|2022-05-06 14:29:00|2676.38|2668.68|2674.48|2666.78|2677.15|2669.45|2674.18|2666.48|38
1651847350000|2022-05-06 14:29:10|2674.07|2666.37|2676.01|2668.31|2676.01|2668.31|2672.48|2664.78|38
1651847360000|2022-05-06 14:29:20|2675.57|2667.87|2673.62|2665.92|2676.29|2668.59|2673.55|2665.85|40
1651847370000|2022-05-06 14:29:30|2673.61|2665.91|2673.01|2665.31|2675|2667.3|2673.01|2665.31|40
1651847380000|2022-05-06 14:29:40|2673.21|2665.51|2671.22|2663.52|2673.62|2665.92|2670.65|2662.95|39
1651847390000|2022-05-06 14:29:50|2671.25|2663.55|2668.29|2660.59|2671.51|2663.81|2667.62|2659.92|39
1651847400000|2022-05-06 14:30:00|2667.92|2660.22|2672.83|2665.13|2673.12|2665.42|2667.92|2660.22|39
1651847410000|2022-05-06 14:30:10|2672.81|2665.11|2669.27|2661.57|2672.81|2665.11|2669.23|2661.53|40
1651847420000|2022-05-06 14:30:20|2669.26|2661.56|2669.29|2661.59|2669.37|2661.67|2668.45|2660.75|40
1651847430000|2022-05-06 14:30:30|2669.36|2661.66|2668.32|2660.62|2669.36|2661.66|2668.05|2660.35|31
1651847440000|2022-05-06 14:30:40|2668.28|2660.58|2666.03|2658.33|2668.28|2660.58|2666.03|2658.33|33
1651847450000|2022-05-06 14:30:50|2665.93|2658.23|2665.83|2658.13|2666.76|2659.06|2665.5|2657.8|33
1651847460000|2022-05-06 14:31:00|2665.81|2658.11|2666.39|2658.69|2667.45|2659.75|2665.81|2658.11|36
1651847470000|2022-05-06 14:31:10|2666.66|2658.96|2668.52|2660.82|2668.6|2660.9|2666.66|2658.96|37
1651847480000|2022-05-06 14:31:20|2668.77|2661.07|2668.35|2660.65|2669.58|2661.88|2667.14|2659.44|37
1651847490000|2022-05-06 14:31:30|2668.42|2660.72|2669.68|2661.98|2669.92|2662.22|2667.2|2659.5|39
1651847500000|2022-05-06 14:31:40|2669.69|2661.99|2672.86|2665.16|2673.37|2665.67|2669.69|2661.99|39
1651847510000|2022-05-06 14:31:50|2672.6|2664.9|2673.49|2665.79|2676.56|2668.86|2672.6|2664.9|40
1651847520000|2022-05-06 14:32:00|2673.65|2665.95|2674.34|2666.64|2675.16|2667.46|2672.91|2665.21|38
1651847530000|2022-05-06 14:32:10|2674.66|2666.96|2676.43|2668.73|2677.47|2669.77|2673.61|2665.91|39
1651847540000|2022-05-06 14:32:20|2676.6|2668.9|2673.86|2666.16|2677.22|2669.52|2673.42|2665.72|38
1651847550000|2022-05-06 14:32:30|2674.03|2666.33|2672.95|2665.25|2674.96|2667.26|2672.95|2665.25|39
1651847560000|2022-05-06 14:32:40|2672.81|2665.11|2671.51|2663.81|2673.61|2665.91|2671.49|2663.79|35
1651847570000|2022-05-06 14:32:50|2672.1|2664.4|2669.62|2661.92|2672.1|2664.4|2669.42|2661.72|35
1651847580000|2022-05-06 14:33:00|2669.6|2661.9|2668.29|2660.59|2669.8|2662.1|2667.63|2659.93|40
1651847590000|2022-05-06 14:33:10|2668.18|2660.48|2667.14|2659.44|2668.34|2660.64|2666.46|2658.76|33
1651847600000|2022-05-06 14:33:20|2667|2659.3|2666.96|2659.26|2668.45|2660.75|2665.16|2657.46|34
1651847610000|2022-05-06 14:33:30|2666.9|2659.2|2665.1|2657.4|2667.01|2659.31|2664.8|2657.1|37
1651847620000|2022-05-06 14:33:40|2665|2657.3|2661.18|2653.48|2665.3|2657.6|2661.18|2653.48|37
1651847630000|2022-05-06 14:33:50|2661.03|2653.33|2660.37|2652.67|2661.93|2654.23|2659.33|2651.63|36
1651847640000|2022-05-06 14:34:00|2659.33|2651.63|2658.84|2651.14|2660.69|2652.99|2658.31|2650.61|38
1651847650000|2022-05-06 14:34:10|2658.87|2651.17|2659.22|2651.52|2659.25|2651.55|2657.72|2650.02|39
1651847660000|2022-05-06 14:34:20|2659.44|2651.74|2658.23|2650.53|2659.44|2651.74|2657.33|2649.63|36
1651847670000|2022-05-06 14:34:30|2658.16|2650.46|2660.06|2652.36|2660.06|2652.36|2657.69|2649.99|40
1651847680000|2022-05-06 14:34:40|2659.76|2652.06|2659.97|2652.27|2662.27|2654.57|2659.26|2651.56|37
1651847690000|2022-05-06 14:34:50|2660.05|2652.35|2662.45|2654.75|2662.92|2655.22|2659.61|2651.91|40
1651847700000|2022-05-06 14:35:00|2662.17|2654.47|2665.7|2658|2666.19|2658.49|2662.09|2654.39|39
1651847710000|2022-05-06 14:35:10|2665.57|2657.87|2655.58|2647.88|2665.61|2657.91|2655.58|2647.88|40
1651847720000|2022-05-06 14:35:20|2655.59|2647.89|2657.48|2649.78|2657.79|2650.09|2655.33|2647.63|37
1651847730000|2022-05-06 14:35:30|2657.44|2649.74|2659.63|2651.93|2659.97|2652.27|2657.44|2649.74|36
1651847740000|2022-05-06 14:35:40|2659.62|2651.92|2658.98|2651.28|2660.27|2652.57|2656.18|2648.48|36
1651847750000|2022-05-06 14:35:50|2659.07|2651.37|2661.03|2653.33|2661.03|2653.33|2659.07|2651.37|39
1651847760000|2022-05-06 14:36:00|2661.04|2653.34|2664.64|2656.94|2664.64|2656.94|2661.04|2653.34|39
1651847770000|2022-05-06 14:36:10|2664.62|2656.92|2665.24|2657.54|2665.73|2658.03|2664.21|2656.51|40
1651847780000|2022-05-06 14:36:20|2665.21|2657.51|2664.92|2657.22|2666.3|2658.6|2664.81|2657.11|37
1651847790000|2022-05-06 14:36:30|2664.88|2657.18|2663.45|2655.75|2665.21|2657.51|2662.77|2655.07|39
1651847800000|2022-05-06 14:36:40|2663.41|2655.71|2663.93|2656.23|2664.2|2656.5|2663.13|2655.43|34
1651847810000|2022-05-06 14:36:50|2663.9|2656.2|2662.35|2654.65|2663.9|2656.2|2662.15|2654.45|33
1651847820000|2022-05-06 14:37:00|2662.34|2654.64|2660.98|2653.28|2662.76|2655.06|2660.98|2653.28|34
1651847830000|2022-05-06 14:37:10|2661.06|2653.36|2661.75|2654.05|2661.78|2654.08|2660.66|2652.96|36
1651847840000|2022-05-06 14:37:20|2661.56|2653.86|2663.45|2655.75|2663.45|2655.75|2661.37|2653.67|37
1651847850000|2022-05-06 14:37:30|2662.9|2655.2|2662.37|2654.67|2663.49|2655.79|2661.55|2653.85|34
1651847860000|2022-05-06 14:37:40|2662.54|2654.84|2661.8|2654.1|2662.95|2655.25|2661.26|2653.56|29
1651847870000|2022-05-06 14:37:50|2661.79|2654.09|2662.69|2654.99|2662.87|2655.17|2661.61|2653.91|37
1651847880000|2022-05-06 14:38:00|2662.53|2654.83|2660.98|2653.28|2662.76|2655.06|2660.91|2653.21|25
1651847890000|2022-05-06 14:38:10|2660.88|2653.18|2662.55|2654.85|2662.55|2654.85|2660.88|2653.18|34
1651847900000|2022-05-06 14:38:20|2662.71|2655.01|2662.38|2654.68|2663.19|2655.49|2661.72|2654.02|28
1651847910000|2022-05-06 14:38:30|2662.41|2654.71|2666.56|2658.86|2666.56|2658.86|2662.41|2654.71|36
1651847920000|2022-05-06 14:38:40|2666.83|2659.13|2665.15|2657.45|2667.9|2660.2|2665.15|2657.45|37
1651847930000|2022-05-06 14:38:50|2665.12|2657.42|2665.81|2658.11|2666.35|2658.65|2664.79|2657.09|39
1651847940000|2022-05-06 14:39:00|2665.76|2658.06|2665.72|2658.02|2666.2|2658.5|2665.46|2657.76|36
1651847950000|2022-05-06 14:39:10|2665.74|2658.04|2667.96|2660.26|2668.32|2660.62|2665.37|2657.67|37
1651847960000|2022-05-06 14:39:20|2668.06|2660.36|2668.67|2660.97|2669.73|2662.03|2667.58|2659.88|38
1651847970000|2022-05-06 14:39:30|2668.65|2660.95|2666.29|2658.59|2668.65|2660.95|2666.29|2658.59|37
1651847980000|2022-05-06 14:39:40|2666.21|2658.51|2667.01|2659.31|2667.36|2659.66|2666.09|2658.39|31
1651847990000|2022-05-06 14:39:50|2666.98|2659.28|2667.37|2659.67|2667.82|2660.12|2666.98|2659.28|17
1651848000000|2022-05-06 14:40:00|2667.54|2659.84|2666.34|2658.64|2668.67|2660.97|2666.31|2658.61|36
1651848010000|2022-05-06 14:40:10|2666.36|2658.66|2669.56|2661.86|2669.56|2661.86|2665.52|2657.82|34
1651848020000|2022-05-06 14:40:20|2669.84|2662.14|2673.78|2666.08|2673.78|2666.08|2669.84|2662.14|38
1651848030000|2022-05-06 14:40:30|2673.99|2666.29|2672.29|2664.59|2676.11|2668.41|2672.18|2664.48|39
1651848040000|2022-05-06 14:40:40|2672.1|2664.4|2675.22|2667.52|2675.71|2668.01|2671.57|2663.87|39
1651848050000|2022-05-06 14:40:50|2675.54|2667.84|2676.7|2669|2676.7|2669|2675.25|2667.55|39
1651848060000|2022-05-06 14:41:00|2676.77|2669.07|2674.82|2667.12|2677.97|2670.27|2674.82|2667.12|35
1651848070000|2022-05-06 14:41:10|2674.84|2667.14|2673.14|2665.44|2674.84|2667.14|2673.14|2665.44|29
1651848080000|2022-05-06 14:41:20|2673|2665.3|2673.83|2666.13|2673.85|2666.15|2672.21|2664.51|33
1651848090000|2022-05-06 14:41:30|2674.25|2666.55|2677.11|2669.41|2677.31|2669.61|2674.25|2666.55|37
1651848100000|2022-05-06 14:41:40|2677.06|2669.36|2675.96|2668.26|2677.17|2669.47|2675.39|2667.69|36
1651848110000|2022-05-06 14:41:50|2675.95|2668.25|2674.71|2667.01|2675.95|2668.25|2674.19|2666.49|33
1651848120000|2022-05-06 14:42:00|2674.88|2667.18|2673.82|2666.12|2675.13|2667.43|2673.57|2665.87|37
1651848130000|2022-05-06 14:42:10|2673.8|2666.1|2674.09|2666.39|2674.67|2666.97|2673.35|2665.65|34
1651848140000|2022-05-06 14:42:20|2673.62|2665.92|2670.13|2662.43|2674.09|2666.39|2669.9|2662.2|37
1651848150000|2022-05-06 14:42:30|2670.12|2662.42|2670.66|2662.96|2671.35|2663.65|2669.23|2661.53|38
1651848160000|2022-05-06 14:42:40|2670.49|2662.79|2672.28|2664.58|2672.34|2664.64|2669.49|2661.79|38
1651848170000|2022-05-06 14:42:50|2672.85|2665.15|2672.4|2664.7|2673.65|2665.95|2672.4|2664.7|38
1651848180000|2022-05-06 14:43:00|2672.5|2664.8|2672.15|2664.45|2674.52|2666.82|2672.15|2664.45|39
1651848190000|2022-05-06 14:43:10|2671.96|2664.26|2674.06|2666.36|2674.06|2666.36|2671.35|2663.65|38
1651848200000|2022-05-06 14:43:20|2673.95|2666.25|2672.87|2665.17|2674.2|2666.5|2672.7|2665|35
1651848210000|2022-05-06 14:43:30|2672.93|2665.23|2676.68|2668.98|2676.92|2669.22|2672.78|2665.08|37
1651848220000|2022-05-06 14:43:40|2676.67|2668.97|2676.73|2669.03|2677.73|2670.03|2676.61|2668.91|36
1651848230000|2022-05-06 14:43:50|2676.64|2668.94|2676.41|2668.71|2677.02|2669.32|2676.06|2668.36|35
1651848240000|2022-05-06 14:44:00|2676.35|2668.65|2676.8|2669.1|2676.8|2669.1|2675.4|2667.7|38
1651848250000|2022-05-06 14:44:10|2676.87|2669.17|2676.23|2668.53|2677.67|2669.97|2676.06|2668.36|39
1651848260000|2022-05-06 14:44:20|2676.33|2668.63|2675.25|2667.55|2676.33|2668.63|2675.04|2667.34|36
1651848270000|2022-05-06 14:44:30|2675.44|2667.74|2675.9|2668.2|2677.15|2669.45|2675.44|2667.74|36
1651848280000|2022-05-06 14:44:40|2675.53|2667.83|2674.08|2666.38|2675.83|2668.13|2673.2|2665.5|34
1651848290000|2022-05-06 14:44:50|2674.02|2666.32|2673.68|2665.98|2674.37|2666.67|2673.08|2665.38|40
1651848300000|2022-05-06 14:45:00|2673.37|2665.67|2672.51|2664.81|2673.37|2665.67|2671.27|2663.57|38
1651848310000|2022-05-06 14:45:10|2672.9|2665.2|2677.53|2669.83|2677.63|2669.93|2670.77|2663.07|37
1651848320000|2022-05-06 14:45:20|2679.13|2671.43|2679.91|2672.21|2680.97|2673.27|2677.69|2669.99|40
1651848330000|2022-05-06 14:45:30|2680.08|2672.38|2680.68|2672.98|2680.68|2672.98|2678.08|2670.38|40
1651848340000|2022-05-06 14:45:40|2681.9|2674.2|2685.46|2677.76|2685.78|2678.08|2681.9|2674.2|39
1651848350000|2022-05-06 14:45:50|2685.53|2677.83|2685.05|2677.35|2685.63|2677.93|2683.73|2676.03|40
1651848360000|2022-05-06 14:46:00|2685.37|2677.67|2683.59|2675.89|2685.95|2678.25|2683.44|2675.74|39
1651848370000|2022-05-06 14:46:10|2683.56|2675.86|2683.86|2676.16|2684.24|2676.54|2683.07|2675.37|36
1651848380000|2022-05-06 14:46:20|2683.92|2676.22|2685.22|2677.52|2687|2679.3|2683.9|2676.2|39
1651848390000|2022-05-06 14:46:30|2685.33|2677.63|2684.71|2677.01|2685.53|2677.83|2684.21|2676.51|35
1651848400000|2022-05-06 14:46:40|2685.13|2677.43|2689.09|2681.39|2692.11|2684.41|2685.13|2677.43|40
1651848410000|2022-05-06 14:46:50|2689.12|2681.42|2689.29|2681.59|2692.56|2684.86|2689.12|2681.42|38
1651848420000|2022-05-06 14:47:00|2689.41|2681.71|2689.17|2681.47|2690.78|2683.08|2689.17|2681.47|39
1651848430000|2022-05-06 14:47:10|2689.3|2681.6|2693.2|2685.5|2693.2|2685.5|2687.71|2680.01|39
1651848440000|2022-05-06 14:47:20|2693.18|2685.48|2694.58|2686.88|2694.93|2687.23|2691.66|2683.96|40
1651848450000|2022-05-06 14:47:30|2694.37|2686.67|2693.32|2685.62|2695.16|2687.46|2693.06|2685.36|39
1651848460000|2022-05-06 14:47:40|2693.37|2685.67|2693.03|2685.33|2694.34|2686.64|2692.68|2684.98|38
1651848470000|2022-05-06 14:47:50|2692.77|2685.07|2691.58|2683.88|2692.99|2685.29|2691.58|2683.88|34
1651848480000|2022-05-06 14:48:00|2691.61|2683.91|2690.85|2683.15|2694.06|2686.36|2690.85|2683.15|37
1651848490000|2022-05-06 14:48:10|2691.09|2683.39|2691.95|2684.25|2692.8|2685.1|2691.09|2683.39|38
1651848500000|2022-05-06 14:48:20|2691.94|2684.24|2694.06|2686.36|2695.16|2687.46|2691.94|2684.24|34
1651848510000|2022-05-06 14:48:30|2693.93|2686.23|2694.33|2686.63|2694.53|2686.83|2693.06|2685.36|40
1651848520000|2022-05-06 14:48:40|2694.36|2686.66|2692.12|2684.42|2694.4|2686.7|2691.97|2684.27|35
1651848530000|2022-05-06 14:48:50|2691.99|2684.29|2691.05|2683.35|2692.46|2684.76|2690.93|2683.23|32
1651848540000|2022-05-06 14:49:00|2690.77|2683.07|2688.95|2681.25|2690.79|2683.09|2688.37|2680.67|39
1651848550000|2022-05-06 14:49:10|2689.01|2681.31|2689.12|2681.42|2689.91|2682.21|2688.91|2681.21|37
1651848560000|2022-05-06 14:49:20|2689.11|2681.41|2689.69|2681.99|2690.4|2682.7|2688.18|2680.48|33
1651848570000|2022-05-06 14:49:30|2689.62|2681.92|2692.7|2685|2692.99|2685.29|2689.62|2681.92|38
1651848580000|2022-05-06 14:49:40|2692.73|2685.03|2694.43|2686.73|2694.43|2686.73|2692.73|2685.03|36
1651848590000|2022-05-06 14:49:50|2694.38|2686.68|2693.81|2686.11|2694.38|2686.68|2692.89|2685.19|38
1651848600000|2022-05-06 14:50:00|2693.92|2686.22|2697.2|2689.5|2697.2|2689.5|2693.92|2686.22|40
1651848610000|2022-05-06 14:50:10|2697.5|2689.8|2695.95|2688.25|2699.09|2691.39|2695.95|2688.25|39
1651848620000|2022-05-06 14:50:20|2696.02|2688.32|2695.26|2687.56|2697.18|2689.48|2694.9|2687.2|39
1651848630000|2022-05-06 14:50:30|2695.21|2687.51|2692.72|2685.02|2695.36|2687.66|2692.61|2684.91|37
1651848640000|2022-05-06 14:50:40|2692.31|2684.61|2691.05|2683.35|2692.93|2685.23|2690.82|2683.12|35
1651848650000|2022-05-06 14:50:50|2690.64|2682.94|2691.82|2684.12|2691.82|2684.12|2690.28|2682.58|37
1651848660000|2022-05-06 14:51:00|2692.39|2684.69|2690.84|2683.14|2693.55|2685.85|2690.84|2683.14|38
1651848670000|2022-05-06 14:51:10|2690.85|2683.15|2690.51|2682.81|2691.19|2683.49|2688.36|2680.66|38
1651848680000|2022-05-06 14:51:20|2690.45|2682.75|2691.56|2683.86|2691.56|2683.86|2690.37|2682.67|37
1651848690000|2022-05-06 14:51:30|2691.54|2683.84|2691.72|2684.02|2692.02|2684.32|2691.16|2683.46|35
1651848700000|2022-05-06 14:51:40|2691.48|2683.78|2692.32|2684.62|2692.32|2684.62|2690.93|2683.23|36
1651848710000|2022-05-06 14:51:50|2692.49|2684.79|2690.75|2683.05|2692.61|2684.91|2690.75|2683.05|37
1651848720000|2022-05-06 14:52:00|2690.81|2683.11|2689.88|2682.18|2691.32|2683.62|2689.37|2681.67|38
1651848730000|2022-05-06 14:52:10|2689.92|2682.22|2692.36|2684.66|2693.15|2685.45|2689.92|2682.22|37
1651848740000|2022-05-06 14:52:20|2692.22|2684.52|2691.06|2683.36|2692.25|2684.55|2690.71|2683.01|38
1651848750000|2022-05-06 14:52:30|2691.05|2683.35|2690.8|2683.1|2691.61|2683.91|2690.25|2682.55|40
1651848760000|2022-05-06 14:52:40|2690.84|2683.14|2689.83|2682.13|2691.2|2683.5|2689.8|2682.1|32
1651848770000|2022-05-06 14:52:50|2689.66|2681.96|2689.89|2682.19|2690.25|2682.55|2689.44|2681.74|31
1651848780000|2022-05-06 14:53:00|2689.78|2682.08|2691.1|2683.4|2691.12|2683.42|2689.62|2681.92|36
1651848790000|2022-05-06 14:53:10|2690.9|2683.2|2690.44|2682.74|2691.47|2683.77|2690.22|2682.52|35
1651848800000|2022-05-06 14:53:20|2690.25|2682.55|2690.35|2682.65|2691.01|2683.31|2689.87|2682.17|36
1651848810000|2022-05-06 14:53:30|2690.4|2682.7|2692.53|2684.83|2693.16|2685.46|2690.4|2682.7|40
1651848820000|2022-05-06 14:53:40|2692.87|2685.17|2693.81|2686.11|2694.75|2687.05|2692.87|2685.17|37
1651848830000|2022-05-06 14:53:50|2693.84|2686.14|2693.01|2685.31|2693.84|2686.14|2691.1|2683.4|37
1651848840000|2022-05-06 14:54:00|2693.1|2685.4|2695.43|2687.73|2696.07|2688.37|2693.1|2685.4|39
1651848850000|2022-05-06 14:54:10|2695.28|2687.58|2695.21|2687.51|2696.57|2688.87|2695.16|2687.46|39
1651848860000|2022-05-06 14:54:20|2695.04|2687.34|2693.42|2685.72|2695.13|2687.43|2692.81|2685.11|35
1651848870000|2022-05-06 14:54:30|2693.47|2685.77|2694.06|2686.36|2694.42|2686.72|2693.36|2685.66|32
1651848880000|2022-05-06 14:54:40|2694.13|2686.43|2697.49|2689.79|2698.04|2690.34|2693.81|2686.11|37
1651848890000|2022-05-06 14:54:50|2697.44|2689.74|2698.84|2691.14|2700.03|2692.33|2697.08|2689.38|39
1651848900000|2022-05-06 14:55:00|2699|2691.3|2696.63|2688.93|2699.09|2691.39|2696.63|2688.93|39
1651848910000|2022-05-06 14:55:10|2696.84|2689.14|2696.19|2688.49|2696.84|2689.14|2694.78|2687.08|40
1651848920000|2022-05-06 14:55:20|2696.22|2688.52|2697.32|2689.62|2697.62|2689.92|2696.2|2688.5|38
1651848930000|2022-05-06 14:55:30|2697.22|2689.52|2696.19|2688.49|2697.22|2689.52|2695.54|2687.84|38
1651848940000|2022-05-06 14:55:40|2696.37|2688.67|2696.68|2688.98|2696.68|2688.98|2695.31|2687.61|35
1651848950000|2022-05-06 14:55:50|2696.96|2689.26|2699.18|2691.48|2699.84|2692.14|2696.96|2689.26|38
1651848960000|2022-05-06 14:56:00|2698.56|2690.86|2700.69|2692.99|2700.69|2692.99|2698.21|2690.51|39
1651848970000|2022-05-06 14:56:10|2701.06|2693.36|2701.2|2693.5|2701.39|2693.69|2698.55|2690.85|38
1651848980000|2022-05-06 14:56:20|2701.06|2693.36|2700.74|2693.04|2701.86|2694.16|2700.1|2692.4|40
1651848990000|2022-05-06 14:56:30|2700.64|2692.94|2699.65|2691.95|2701.4|2693.7|2699.65|2691.95|39
1651849000000|2022-05-06 14:56:40|2699.67|2691.97|2698.65|2690.95|2699.93|2692.23|2698.1|2690.4|39
1651849010000|2022-05-06 14:56:50|2698.63|2690.93|2698.17|2690.47|2698.75|2691.05|2697.57|2689.87|30
1651849020000|2022-05-06 14:57:00|2698.27|2690.57|2699.53|2691.83|2699.53|2691.83|2697.66|2689.96|33
1651849030000|2022-05-06 14:57:10|2699.58|2691.88|2698.79|2691.09|2700.13|2692.43|2698.23|2690.53|37
1651849040000|2022-05-06 14:57:20|2698.78|2691.08|2700.74|2693.04|2700.81|2693.11|2698.75|2691.05|38
1651849050000|2022-05-06 14:57:30|2700.73|2693.03|2700.67|2692.97|2701.46|2693.76|2700.42|2692.72|32
1651849060000|2022-05-06 14:57:40|2700.96|2693.26|2702.83|2695.13|2703.03|2695.33|2699.94|2692.24|36
1651849070000|2022-05-06 14:57:50|2702.74|2695.04|2702.12|2694.42|2703.64|2695.94|2702.12|2694.42|35
1651849080000|2022-05-06 14:58:00|2702.3|2694.6|2702.48|2694.78|2703.43|2695.73|2701.53|2693.83|40
1651849090000|2022-05-06 14:58:10|2702.49|2694.79|2701.48|2693.78|2702.54|2694.84|2701.46|2693.76|30
1651849100000|2022-05-06 14:58:20|2701.49|2693.79|2702.53|2694.83|2702.75|2695.05|2701.45|2693.75|38
1651849110000|2022-05-06 14:58:30|2702.51|2694.81|2703.79|2696.09|2703.79|2696.09|2702.29|2694.59|36
1651849120000|2022-05-06 14:58:40|2703.85|2696.15|2704.61|2696.91|2704.61|2696.91|2702.88|2695.18|33
1651849130000|2022-05-06 14:58:50|2704.6|2696.9|2705.04|2697.34|2705.04|2697.34|2703.51|2695.81|39
1651849140000|2022-05-06 14:59:00|2705.07|2697.37|2706.44|2698.74|2706.91|2699.21|2704.93|2697.23|39
1651849150000|2022-05-06 14:59:10|2706.75|2699.05|2706.44|2698.74|2708.82|2701.12|2706.02|2698.32|40
1651849160000|2022-05-06 14:59:20|2706.64|2698.94|2706.55|2698.85|2707.5|2699.8|2705.32|2697.62|40
1651849170000|2022-05-06 14:59:30|2706.63|2698.93|2703.52|2695.82|2706.8|2699.1|2703.52|2695.82|35
1651849180000|2022-05-06 14:59:40|2703.47|2695.77|2704.24|2696.54|2705.09|2697.39|2703.47|2695.77|28
1651849190000|2022-05-06 14:59:50|2703.52|2695.82|2703.45|2695.75|2703.71|2696.01|2702.31|2694.61|30
1651849200000|2022-05-06 15:00:00|2702.66|2694.96|2702.76|2695.06|2703.17|2695.47|2701.77|2694.07|35
1651849210000|2022-05-06 15:00:10|2702.68|2694.98|2700|2692.3|2704.5|2696.8|2699.66|2691.96|36
1651849220000|2022-05-06 15:00:20|2700.16|2692.46|2700.46|2692.76|2700.65|2692.95|2699.34|2691.64|36
1651849230000|2022-05-06 15:00:30|2700.26|2692.56|2702.45|2694.75|2702.45|2694.75|2700.26|2692.56|33
1651849240000|2022-05-06 15:00:40|2702.63|2694.93|2704.54|2696.84|2705.4|2697.7|2702.63|2694.93|40
1651849250000|2022-05-06 15:00:50|2704.28|2696.58|2705.37|2697.67|2706.38|2698.68|2704.28|2696.58|38
1651849260000|2022-05-06 15:01:00|2705.35|2697.65|2703.79|2696.09|2705.51|2697.81|2703.65|2695.95|36
1651849270000|2022-05-06 15:01:10|2703.55|2695.85|2707.19|2699.49|2707.73|2700.03|2703.55|2695.85|39
1651849280000|2022-05-06 15:01:20|2706.89|2699.19|2707.08|2699.38|2707.39|2699.69|2706.66|2698.96|37
1651849290000|2022-05-06 15:01:30|2707.29|2699.59|2705.41|2697.71|2707.29|2699.59|2705.41|2697.71|37
1651849300000|2022-05-06 15:01:40|2705.49|2697.79|2703.18|2695.48|2705.49|2697.79|2703.18|2695.48|36
1651849310000|2022-05-06 15:01:50|2703.16|2695.46|2702.1|2694.4|2703.53|2695.83|2701.87|2694.17|36
1651849320000|2022-05-06 15:02:00|2702.17|2694.47|2699.06|2691.36|2702.17|2694.47|2697.24|2689.54|38
1651849330000|2022-05-06 15:02:10|2698.41|2690.71|2701|2693.3|2701.32|2693.62|2698.08|2690.38|32
1651849340000|2022-05-06 15:02:20|2701.15|2693.45|2699.99|2692.29|2701.42|2693.72|2698.83|2691.13|36
1651849350000|2022-05-06 15:02:30|2700.07|2692.37|2699.8|2692.1|2700.83|2693.13|2699.41|2691.71|38
1651849360000|2022-05-06 15:02:40|2699.89|2692.19|2698.91|2691.21|2701.18|2693.48|2698.81|2691.11|40
1651849370000|2022-05-06 15:02:50|2698.9|2691.2|2698.4|2690.7|2699.5|2691.8|2697.94|2690.24|34
1651849380000|2022-05-06 15:03:00|2698.14|2690.44|2698.24|2690.54|2698.83|2691.13|2698.14|2690.44|27
1651849390000|2022-05-06 15:03:10|2698.22|2690.52|2694.34|2686.64|2698.74|2691.04|2694.34|2686.64|34
1651849400000|2022-05-06 15:03:20|2694.42|2686.72|2695.92|2688.22|2696.09|2688.39|2694.05|2686.35|36
1651849410000|2022-05-06 15:03:30|2695.94|2688.24|2696.52|2688.82|2698.15|2690.45|2695.87|2688.17|37
1651849420000|2022-05-06 15:03:40|2696.5|2688.8|2696.56|2688.86|2696.56|2688.86|2695|2687.3|39
1651849430000|2022-05-06 15:03:50|2696.55|2688.85|2695.47|2687.77|2697.63|2689.93|2695.31|2687.61|34
1651849440000|2022-05-06 15:04:00|2695.22|2687.52|2696.58|2688.88|2697.35|2689.65|2695.22|2687.52|38
1651849450000|2022-05-06 15:04:10|2696.57|2688.87|2698.37|2690.67|2698.58|2690.88|2696.57|2688.87|37
1651849460000|2022-05-06 15:04:20|2697.93|2690.23|2698.79|2691.09|2699.06|2691.36|2697.77|2690.07|39
1651849470000|2022-05-06 15:04:30|2698.78|2691.08|2698.84|2691.14|2699.31|2691.61|2698.64|2690.94|34
1651849480000|2022-05-06 15:04:40|2699.23|2691.53|2700.4|2692.7|2700.79|2693.09|2698.94|2691.24|39
1651849490000|2022-05-06 15:04:50|2700.24|2692.54|2699.07|2691.37|2700.43|2692.73|2699.07|2691.37|33
1651849500000|2022-05-06 15:05:00|2698.95|2691.25|2699.74|2692.04|2700.47|2692.77|2698.88|2691.18|38
1651849510000|2022-05-06 15:05:10|2699.76|2692.06|2702.08|2694.38|2702.52|2694.82|2698.62|2690.92|38
1651849520000|2022-05-06 15:05:20|2702.02|2694.32|2702.25|2694.55|2702.62|2694.92|2701.45|2693.75|36
1651849530000|2022-05-06 15:05:30|2702.24|2694.54|2703.93|2696.23|2704.31|2696.61|2702.24|2694.54|37
1651849540000|2022-05-06 15:05:40|2703.94|2696.24|2705.8|2698.1|2706.37|2698.67|2703.94|2696.24|36
1651849550000|2022-05-06 15:05:50|2705.6|2697.9|2703.77|2696.07|2705.67|2697.97|2703.6|2695.9|37
1651849560000|2022-05-06 15:06:00|2703.75|2696.05|2703.81|2696.11|2704.25|2696.55|2702.96|2695.26|37
1651849570000|2022-05-06 15:06:10|2703.82|2696.12|2702.65|2694.95|2703.82|2696.12|2701.41|2693.71|33
1651849580000|2022-05-06 15:06:20|2703.05|2695.35|2702.66|2694.96|2703.17|2695.47|2702.32|2694.62|25
1651849590000|2022-05-06 15:06:30|2702.61|2694.91|2703.1|2695.4|2704.38|2696.68|2702.61|2694.91|37
1651849600000|2022-05-06 15:06:40|2703.17|2695.47|2705.61|2697.91|2706.82|2699.12|2703.17|2695.47|37
1651849610000|2022-05-06 15:06:50|2705.86|2698.16|2707.04|2699.34|2707.22|2699.52|2705.62|2697.92|39
1651849620000|2022-05-06 15:07:00|2706.92|2699.22|2705.5|2697.8|2707.3|2699.6|2705.32|2697.62|37
1651849630000|2022-05-06 15:07:10|2705.22|2697.52|2701.2|2693.5|2705.37|2697.67|2701.13|2693.43|37
1651849640000|2022-05-06 15:07:20|2701.06|2693.36|2702.14|2694.44|2703.08|2695.38|2700.82|2693.12|40
1651849650000|2022-05-06 15:07:30|2702.22|2694.52|2704.67|2696.97|2705.12|2697.42|2701.43|2693.73|40
1651849660000|2022-05-06 15:07:40|2704.7|2697|2703.94|2696.24|2704.7|2697|2703.15|2695.45|39
1651849670000|2022-05-06 15:07:50|2703.88|2696.18|2701.98|2694.28|2703.99|2696.29|2701.98|2694.28|37
1651849680000|2022-05-06 15:08:00|2701.79|2694.09|2703.15|2695.45|2703.51|2695.81|2701.79|2694.09|39
1651849690000|2022-05-06 15:08:10|2703.08|2695.38|2703.2|2695.5|2703.72|2696.02|2702.13|2694.43|35
1651849700000|2022-05-06 15:08:20|2703.11|2695.41|2703.53|2695.83|2704.34|2696.64|2703.11|2695.41|33
1651849710000|2022-05-06 15:08:30|2703.6|2695.9|2706.04|2698.34|2706.04|2698.34|2703.48|2695.78|37
1651849720000|2022-05-06 15:08:40|2706.05|2698.35|2707.22|2699.52|2707.3|2699.6|2705.11|2697.41|31
1651849730000|2022-05-06 15:08:50|2707.28|2699.58|2711.58|2703.88|2712.6|2704.9|2707.17|2699.47|38
1651849740000|2022-05-06 15:09:00|2712|2704.3|2711.25|2703.55|2712.56|2704.86|2710.9|2703.2|38
1651849750000|2022-05-06 15:09:10|2711.52|2703.82|2712.57|2704.87|2712.98|2705.28|2710.46|2702.76|40
1651849760000|2022-05-06 15:09:20|2712.84|2705.14|2713.69|2705.99|2714.1|2706.4|2712.81|2705.11|36
1651849770000|2022-05-06 15:09:30|2713.49|2705.79|2712.13|2704.43|2713.67|2705.97|2711.72|2704.02|35
1651849780000|2022-05-06 15:09:40|2712.19|2704.49|2712.14|2704.44|2712.67|2704.97|2711.43|2703.73|37
1651849790000|2022-05-06 15:09:50|2711.97|2704.27|2713.35|2705.65|2713.68|2705.98|2711.72|2704.02|37
1651849800000|2022-05-06 15:10:00|2712.67|2704.97|2712.09|2704.39|2713.31|2705.61|2711.97|2704.27|38
1651849810000|2022-05-06 15:10:10|2711.92|2704.22|2709.28|2701.58|2712.08|2704.38|2709.03|2701.33|38
1651849820000|2022-05-06 15:10:20|2708.98|2701.28|2708.31|2700.61|2709.41|2701.71|2707.76|2700.06|35
1651849830000|2022-05-06 15:10:30|2707.48|2699.78|2705.88|2698.18|2708.1|2700.4|2705.88|2698.18|35
1651849840000|2022-05-06 15:10:40|2706.12|2698.42|2705.88|2698.18|2706.24|2698.54|2704.53|2696.83|37
1651849850000|2022-05-06 15:10:50|2706.07|2698.37|2705.7|2698|2706.53|2698.83|2705.52|2697.82|36
1651849860000|2022-05-06 15:11:00|2705.67|2697.97|2705.05|2697.35|2705.72|2698.02|2704.73|2697.03|36
1651849870000|2022-05-06 15:11:10|2705.25|2697.55|2706.13|2698.43|2706.22|2698.52|2705.16|2697.46|33
1651849880000|2022-05-06 15:11:20|2706.15|2698.45|2703.86|2696.16|2706.36|2698.66|2703.29|2695.59|37
1651849890000|2022-05-06 15:11:30|2703.89|2696.19|2703.56|2695.86|2704.6|2696.9|2702.99|2695.29|33
1651849900000|2022-05-06 15:11:40|2702.8|2695.1|2703.21|2695.51|2703.43|2695.73|2702.4|2694.7|38
1651849910000|2022-05-06 15:11:50|2703.16|2695.46|2702.63|2694.93|2703.16|2695.46|2702.09|2694.39|33
1651849920000|2022-05-06 15:12:00|2703.11|2695.41|2703.66|2695.96|2705.27|2697.57|2702.59|2694.89|38
1651849930000|2022-05-06 15:12:10|2703.77|2696.07|2702.17|2694.47|2704.46|2696.76|2702.17|2694.47|40
1651849940000|2022-05-06 15:12:20|2702.24|2694.54|2702.47|2694.77|2702.85|2695.15|2701.92|2694.22|38
1651849950000|2022-05-06 15:12:30|2702.52|2694.82|2704.6|2696.9|2705.15|2697.45|2702.24|2694.54|36
1651849960000|2022-05-06 15:12:40|2704.59|2696.89|2705.21|2697.51|2705.64|2697.94|2704.27|2696.57|32
1651849970000|2022-05-06 15:12:50|2705.46|2697.76|2705.92|2698.22|2706.42|2698.72|2705.25|2697.55|32
1651849980000|2022-05-06 15:13:00|2705.62|2697.92|2707.52|2699.82|2707.63|2699.93|2705.24|2697.54|36
1651849990000|2022-05-06 15:13:10|2707.5|2699.8|2706.5|2698.8|2707.71|2700.01|2706.5|2698.8|34
1651850000000|2022-05-06 15:13:20|2706.37|2698.67|2707.19|2699.49|2707.2|2699.5|2706.35|2698.65|37
1651850010000|2022-05-06 15:13:30|2707.39|2699.69|2707.5|2699.8|2707.5|2699.8|2706.44|2698.74|35
1651850020000|2022-05-06 15:13:40|2707.7|2700|2707.45|2699.75|2707.93|2700.23|2706.91|2699.21|36
1651850030000|2022-05-06 15:13:50|2707.49|2699.79|2708.11|2700.41|2708.11|2700.41|2705.27|2697.57|36
1651850040000|2022-05-06 15:14:00|2708.07|2700.37|2708.24|2700.54|2708.96|2701.26|2707.81|2700.11|36
1651850050000|2022-05-06 15:14:10|2708.43|2700.73|2709.18|2701.48|2709.64|2701.94|2708.23|2700.53|37
1651850060000|2022-05-06 15:14:20|2709.33|2701.63|2710.05|2702.35|2710.78|2703.08|2708.44|2700.74|35
1651850070000|2022-05-06 15:14:30|2710.22|2702.52|2710.69|2702.99|2711.21|2703.51|2709.52|2701.82|37
1651850080000|2022-05-06 15:14:40|2710.61|2702.91|2710.85|2703.15|2711.13|2703.43|2710.33|2702.63|34
1651850090000|2022-05-06 15:14:50|2710.63|2702.93|2711.83|2704.13|2712.17|2704.47|2710.6|2702.9|37
1651850100000|2022-05-06 15:15:00|2712.27|2704.57|2710.96|2703.26|2712.71|2705.01|2710.96|2703.26|37
1651850110000|2022-05-06 15:15:10|2711.59|2703.89|2711.37|2703.67|2711.59|2703.89|2709.6|2701.9|38
1651850120000|2022-05-06 15:15:20|2711.42|2703.72|2713.85|2706.15|2713.85|2706.15|2711.42|2703.72|37
1651850130000|2022-05-06 15:15:30|2714|2706.3|2715.26|2707.56|2715.28|2707.58|2713.92|2706.22|38
1651850140000|2022-05-06 15:15:40|2714.53|2706.83|2715.17|2707.47|2715.26|2707.56|2714.13|2706.43|38
1651850150000|2022-05-06 15:15:50|2715.07|2707.37|2715.55|2707.85|2715.9|2708.2|2714.76|2707.06|40
1651850160000|2022-05-06 15:16:00|2715.65|2707.95|2716.31|2708.61|2718.56|2710.86|2715.46|2707.76|39
1651850170000|2022-05-06 15:16:10|2716.21|2708.51|2715.57|2707.87|2716.78|2709.08|2715.57|2707.87|38
1651850180000|2022-05-06 15:16:20|2715.52|2707.82|2713.07|2705.37|2715.52|2707.82|2713.07|2705.37|39
1651850190000|2022-05-06 15:16:30|2712.9|2705.2|2712.82|2705.12|2713.49|2705.79|2712.01|2704.31|38
1651850200000|2022-05-06 15:16:40|2712.7|2705|2712.32|2704.62|2712.86|2705.16|2712.07|2704.37|36
1651850210000|2022-05-06 15:16:50|2712.11|2704.41|2713.3|2705.6|2713.76|2706.06|2712.11|2704.41|39
1651850220000|2022-05-06 15:17:00|2713.29|2705.59|2712.47|2704.77|2713.29|2705.59|2712.02|2704.32|34
1651850230000|2022-05-06 15:17:10|2712.54|2704.84|2714.43|2706.73|2714.43|2706.73|2712.28|2704.58|33
1651850240000|2022-05-06 15:17:20|2714.45|2706.75|2716.34|2708.64|2716.56|2708.86|2714.45|2706.75|36
1651850250000|2022-05-06 15:17:30|2716.19|2708.49|2715.93|2708.23|2716.38|2708.68|2715.2|2707.5|36
1651850260000|2022-05-06 15:17:40|2715.91|2708.21|2713.9|2706.2|2715.91|2708.21|2713.81|2706.11|36
1651850270000|2022-05-06 15:17:50|2713.93|2706.23|2715.61|2707.91|2715.95|2708.25|2713.93|2706.23|35
1651850280000|2022-05-06 15:18:00|2715.75|2708.05|2716.49|2708.79|2716.97|2709.27|2715.75|2708.05|37
1651850290000|2022-05-06 15:18:10|2716.44|2708.74|2716.92|2709.22|2717.11|2709.41|2715.91|2708.21|39
1651850300000|2022-05-06 15:18:20|2716.63|2708.93|2715.62|2707.92|2717.31|2709.61|2713.78|2706.08|38
1651850310000|2022-05-06 15:18:30|2715.8|2708.1|2715.09|2707.39|2715.8|2708.1|2714.99|2707.29|38
1651850320000|2022-05-06 15:18:40|2714.94|2707.24|2712.94|2705.24|2714.94|2707.24|2712.51|2704.81|37
1651850330000|2022-05-06 15:18:50|2713.04|2705.34|2714.14|2706.44|2715.54|2707.84|2712.97|2705.27|39
1651850340000|2022-05-06 15:19:00|2713.8|2706.1|2715.11|2707.41|2715.29|2707.59|2713.39|2705.69|38
1651850350000|2022-05-06 15:19:10|2715.12|2707.42|2715.55|2707.85|2715.73|2708.03|2714.56|2706.86|38
1651850360000|2022-05-06 15:19:20|2715.47|2707.77|2715.77|2708.07|2716.76|2709.06|2715.41|2707.71|39
1651850370000|2022-05-06 15:19:30|2715.81|2708.11|2715.62|2707.92|2715.85|2708.15|2714.99|2707.29|34
1651850380000|2022-05-06 15:19:40|2715.61|2707.91|2714.56|2706.86|2715.66|2707.96|2714.41|2706.71|33
1651850390000|2022-05-06 15:19:50|2714.61|2706.91|2715.02|2707.32|2715.37|2707.67|2714.46|2706.76|34
1651850400000|2022-05-06 15:20:00|2715.1|2707.4|2715.11|2707.41|2716.51|2708.81|2715.03|2707.33|38
1651850410000|2022-05-06 15:20:10|2715.17|2707.47|2715.58|2707.88|2716.33|2708.63|2714.99|2707.29|35
1651850420000|2022-05-06 15:20:20|2715.55|2707.85|2713.78|2706.08|2715.55|2707.85|2713.74|2706.04|37
1651850430000|2022-05-06 15:20:30|2713.88|2706.18|2714.07|2706.37|2714.24|2706.54|2713.42|2705.72|37
1651850440000|2022-05-06 15:20:40|2713.89|2706.19|2714.6|2706.9|2714.74|2707.04|2713.89|2706.19|35
1651850450000|2022-05-06 15:20:50|2714.77|2707.07|2717.67|2709.97|2717.67|2709.97|2714.45|2706.75|36
1651850460000|2022-05-06 15:21:00|2718.44|2710.74|2720.35|2712.65|2720.44|2712.74|2717.19|2709.49|38
1651850470000|2022-05-06 15:21:10|2720.45|2712.75|2720.23|2712.53|2720.45|2712.75|2718.63|2710.93|39
1651850480000|2022-05-06 15:21:20|2720.57|2712.87|2721.58|2713.88|2721.6|2713.9|2720|2712.3|39
1651850490000|2022-05-06 15:21:30|2721.6|2713.9|2720.88|2713.18|2721.83|2714.13|2720.53|2712.83|36
1651850500000|2022-05-06 15:21:40|2721.14|2713.44|2720.9|2713.2|2721.47|2713.77|2720.42|2712.72|38
1651850510000|2022-05-06 15:21:50|2720.78|2713.08|2722.47|2714.77|2722.7|2715|2720.73|2713.03|37
1651850520000|2022-05-06 15:22:00|2722.48|2714.78|2724.46|2716.76|2724.46|2716.76|2722.04|2714.34|38
1651850530000|2022-05-06 15:22:10|2724.2|2716.5|2723.25|2715.55|2724.38|2716.68|2722.61|2714.91|39
1651850540000|2022-05-06 15:22:20|2723.5|2715.8|2724.54|2716.84|2724.78|2717.08|2723.5|2715.8|36
1651850550000|2022-05-06 15:22:30|2725.12|2717.42|2725.73|2718.03|2725.77|2718.07|2724.67|2716.97|37
1651850560000|2022-05-06 15:22:40|2725.47|2717.77|2725.95|2718.25|2726.49|2718.79|2724.9|2717.2|37
1651850570000|2022-05-06 15:22:50|2725.99|2718.29|2725.01|2717.31|2726.3|2718.6|2724.6|2716.9|35
1651850580000|2022-05-06 15:23:00|2725.24|2717.54|2725.71|2718.01|2726.08|2718.38|2724.8|2717.1|40
1651850590000|2022-05-06 15:23:10|2725.86|2718.16|2726.86|2719.16|2726.86|2719.16|2725.73|2718.03|39
1651850600000|2022-05-06 15:23:20|2727.07|2719.37|2727.75|2720.05|2727.91|2720.21|2727.07|2719.37|30
1651850610000|2022-05-06 15:23:30|2727.33|2719.63|2726.18|2718.48|2727.33|2719.63|2725.56|2717.86|36
1651850620000|2022-05-06 15:23:40|2726.25|2718.55|2727.58|2719.88|2728.07|2720.37|2726.06|2718.36|36
1651850630000|2022-05-06 15:23:50|2727.89|2720.19|2727.45|2719.75|2728.01|2720.31|2726.71|2719.01|39
1651850640000|2022-05-06 15:24:00|2727.51|2719.81|2727.14|2719.44|2728.44|2720.74|2726.93|2719.23|39
1651850650000|2022-05-06 15:24:10|2727.15|2719.45|2727.48|2719.78|2727.97|2720.27|2727|2719.3|36
1651850660000|2022-05-06 15:24:20|2727.51|2719.81|2728.63|2720.93|2728.63|2720.93|2727.47|2719.77|37
1651850670000|2022-05-06 15:24:30|2728.24|2720.54|2729.66|2721.96|2730.81|2723.11|2727.86|2720.16|37
1651850680000|2022-05-06 15:24:40|2730.23|2722.53|2729.31|2721.61|2730.56|2722.86|2729.31|2721.61|37
1651850690000|2022-05-06 15:24:50|2729.52|2721.82|2729.38|2721.68|2730.69|2722.99|2729.35|2721.65|32
1651850700000|2022-05-06 15:25:00|2729.48|2721.78|2728.23|2720.53|2729.51|2721.81|2727.75|2720.05|39
1651850710000|2022-05-06 15:25:10|2728.39|2720.69|2730.25|2722.55|2730.25|2722.55|2728.29|2720.59|39
1651850720000|2022-05-06 15:25:20|2729.64|2721.94|2729.12|2721.42|2729.72|2722.02|2728.3|2720.6|38
1651850730000|2022-05-06 15:25:30|2729.14|2721.44|2729.43|2721.73|2729.43|2721.73|2728.39|2720.69|34
1651850740000|2022-05-06 15:25:40|2729.4|2721.7|2729.63|2721.93|2730|2722.3|2728.82|2721.12|35
1651850750000|2022-05-06 15:25:50|2729.54|2721.84|2730.31|2722.61|2730.51|2722.81|2729.4|2721.7|39
1651850760000|2022-05-06 15:26:00|2730.13|2722.43|2727.31|2719.61|2730.22|2722.52|2727.24|2719.54|36
1651850770000|2022-05-06 15:26:10|2727.22|2719.52|2724.1|2716.4|2727.25|2719.55|2723.96|2716.26|38
1651850780000|2022-05-06 15:26:20|2723.83|2716.13|2723.39|2715.69|2723.83|2716.13|2722.59|2714.89|36
1651850790000|2022-05-06 15:26:30|2723.03|2715.33|2722.83|2715.13|2723.03|2715.33|2722.79|2715.09|36
1651850800000|2022-05-06 15:26:40|2722.9|2715.2|2721.09|2713.39|2722.9|2715.2|2721.09|2713.39|33
1651850810000|2022-05-06 15:26:50|2719.99|2712.29|2719.97|2712.27|2720.18|2712.48|2719.07|2711.37|36
1651850820000|2022-05-06 15:27:00|2720|2712.3|2719.65|2711.95|2720.21|2712.51|2718.93|2711.23|35
1651850830000|2022-05-06 15:27:10|2719.61|2711.91|2720.43|2712.73|2721.88|2714.18|2719.61|2711.91|40
1651850840000|2022-05-06 15:27:20|2720.61|2712.91|2719.15|2711.45|2720.61|2712.91|2718.69|2710.99|39
1651850850000|2022-05-06 15:27:30|2719.55|2711.85|2719.88|2712.18|2720.29|2712.59|2719.12|2711.42|36
1651850860000|2022-05-06 15:27:40|2720.05|2712.35|2721.6|2713.9|2722.4|2714.7|2719.93|2712.23|36
1651850870000|2022-05-06 15:27:50|2721.84|2714.14|2719.23|2711.53|2721.92|2714.22|2719.23|2711.53|37
1651850880000|2022-05-06 15:28:00|2719.14|2711.44|2718.29|2710.59|2719.81|2712.11|2718.25|2710.55|39
1651850890000|2022-05-06 15:28:10|2718.27|2710.57|2720.21|2712.51|2720.21|2712.51|2717.96|2710.26|37
1651850900000|2022-05-06 15:28:20|2720.29|2712.59|2720.15|2712.45|2721.83|2714.13|2720.14|2712.44|34
1651850910000|2022-05-06 15:28:30|2720.26|2712.56|2719.78|2712.08|2720.37|2712.67|2719.4|2711.7|34
1651850920000|2022-05-06 15:28:40|2719.83|2712.13|2719.06|2711.36|2719.87|2712.17|2718.69|2710.99|37
1651850930000|2022-05-06 15:28:50|2719.16|2711.46|2719.72|2712.02|2719.76|2712.06|2719.05|2711.35|36
1651850940000|2022-05-06 15:29:00|2719.58|2711.88|2718.97|2711.27|2719.68|2711.98|2718.88|2711.18|36
1651850950000|2022-05-06 15:29:10|2719.03|2711.33|2719.17|2711.47|2719.97|2712.27|2719.01|2711.31|36
1651850960000|2022-05-06 15:29:20|2719.38|2711.68|2719.58|2711.88|2719.6|2711.9|2718.38|2710.68|37
1651850970000|2022-05-06 15:29:30|2719.38|2711.68|2717.3|2709.6|2719.66|2711.96|2716.8|2709.1|38
1651850980000|2022-05-06 15:29:40|2716.7|2709|2716|2708.3|2716.92|2709.22|2716|2708.3|35
1651850990000|2022-05-06 15:29:50|2715.94|2708.24|2717.28|2709.58|2717.28|2709.58|2715.81|2708.11|36
1651851000000|2022-05-06 15:30:00|2717.72|2710.02|2717.54|2709.84|2719.43|2711.73|2717.29|2709.59|38
1651851010000|2022-05-06 15:30:10|2717.11|2709.41|2716.17|2708.47|2717.11|2709.41|2715.24|2707.54|31
1651851020000|2022-05-06 15:30:20|2716.76|2709.06|2715.67|2707.97|2716.79|2709.09|2715.46|2707.76|40
1651851030000|2022-05-06 15:30:30|2715.75|2708.05|2717.38|2709.68|2717.38|2709.68|2715.67|2707.97|38
1651851040000|2022-05-06 15:30:40|2718.32|2710.62|2718.68|2710.98|2719.94|2712.24|2718.32|2710.62|38
1651851050000|2022-05-06 15:30:50|2718.77|2711.07|2718.66|2710.96|2718.94|2711.24|2718.19|2710.49|36
1651851060000|2022-05-06 15:31:00|2718.62|2710.92|2717.94|2710.24|2718.64|2710.94|2717.09|2709.39|39
1651851070000|2022-05-06 15:31:10|2718.29|2710.59|2725.34|2717.64|2725.82|2718.12|2717.89|2710.19|40
1651851080000|2022-05-06 15:31:20|2725.38|2717.68|2726.11|2718.41|2726.87|2719.17|2725.26|2717.56|40
1651851090000|2022-05-06 15:31:30|2725.59|2717.89|2724.39|2716.69|2726.26|2718.56|2723.88|2716.18|38
1651851100000|2022-05-06 15:31:40|2724.28|2716.58|2722.25|2714.55|2724.37|2716.67|2722.07|2714.37|36
1651851110000|2022-05-06 15:31:50|2722.06|2714.36|2721.11|2713.41|2722.61|2714.91|2720.92|2713.22|39
1651851120000|2022-05-06 15:32:00|2721.06|2713.36|2718.17|2710.47|2721.22|2713.52|2718.17|2710.47|37
1651851130000|2022-05-06 15:32:10|2717.95|2710.25|2717.34|2709.64|2718.4|2710.7|2716.74|2709.04|36
1651851140000|2022-05-06 15:32:20|2716.73|2709.03|2716.69|2708.99|2717.25|2709.55|2715.9|2708.2|34
1651851150000|2022-05-06 15:32:30|2716.73|2709.03|2716.38|2708.68|2717.06|2709.36|2714.6|2706.9|37
1651851160000|2022-05-06 15:32:40|2716.17|2708.47|2716.6|2708.9|2716.85|2709.15|2716.13|2708.43|34
1651851170000|2022-05-06 15:32:50|2716.46|2708.76|2716.08|2708.38|2716.48|2708.78|2715.65|2707.95|36
1651851180000|2022-05-06 15:33:00|2716.34|2708.64|2714.53|2706.83|2716.39|2708.69|2714.53|2706.83|38
1651851190000|2022-05-06 15:33:10|2714.25|2706.55|2713.46|2705.76|2714.99|2707.29|2713.41|2705.71|34
1651851200000|2022-05-06 15:33:20|2713.56|2705.86|2713.75|2706.05|2714.9|2707.2|2713.31|2705.61|31
1651851210000|2022-05-06 15:33:30|2713.99|2706.29|2713.87|2706.17|2714.26|2706.56|2713.84|2706.14|33
1651851220000|2022-05-06 15:33:40|2713.54|2705.84|2711.94|2704.24|2713.75|2706.05|2711.93|2704.23|35
1651851230000|2022-05-06 15:33:50|2711.97|2704.27|2712.44|2704.74|2712.86|2705.16|2711.44|2703.74|39
1651851240000|2022-05-06 15:34:00|2712.72|2705.02|2712.24|2704.54|2712.72|2705.02|2711.62|2703.92|39
1651851250000|2022-05-06 15:34:10|2712.67|2704.97|2710.71|2703.01|2712.69|2704.99|2710.71|2703.01|38
1651851260000|2022-05-06 15:34:20|2710.64|2702.94|2710.68|2702.98|2710.86|2703.16|2709.97|2702.27|35
1651851270000|2022-05-06 15:34:30|2710.8|2703.1|2710.86|2703.16|2710.86|2703.16|2709.7|2702|34
1651851280000|2022-05-06 15:34:40|2709.62|2701.92|2709.64|2701.94|2710.86|2703.16|2708.74|2701.04|35
1651851290000|2022-05-06 15:34:50|2709.04|2701.34|2708.43|2700.73|2710.41|2702.71|2707.81|2700.11|40
1651851300000|2022-05-06 15:35:00|2708.65|2700.95|2708.01|2700.31|2708.65|2700.95|2707.55|2699.85|36
1651851310000|2022-05-06 15:35:10|2708|2700.3|2707.67|2699.97|2708.29|2700.59|2707.67|2699.97|37
1651851320000|2022-05-06 15:35:20|2707.94|2700.24|2708.08|2700.38|2708.25|2700.55|2707.8|2700.1|34
1651851330000|2022-05-06 15:35:30|2708.39|2700.69|2709.72|2702.02|2710.22|2702.52|2708.01|2700.31|35
1651851340000|2022-05-06 15:35:40|2709.99|2702.29|2707.83|2700.13|2710.15|2702.45|2707.8|2700.1|26
1651851350000|2022-05-06 15:35:50|2707.79|2700.09|2707.68|2699.98|2708.15|2700.45|2707.52|2699.82|22
1651851360000|2022-05-06 15:36:00|2707.57|2699.87|2707.09|2699.39|2708.07|2700.37|2707.09|2699.39|32
1651851370000|2022-05-06 15:36:10|2707.04|2699.34|2707.52|2699.82|2707.52|2699.82|2705.41|2697.71|34
1651851380000|2022-05-06 15:36:20|2707.46|2699.76|2707.42|2699.72|2708.18|2700.48|2707.18|2699.48|38
1651851390000|2022-05-06 15:36:30|2707.47|2699.77|2710.08|2702.38|2710.08|2702.38|2707.44|2699.74|33
1651851400000|2022-05-06 15:36:40|2710.01|2702.31|2709.06|2701.36|2710.28|2702.58|2709.04|2701.34|29
1651851410000|2022-05-06 15:36:50|2709.07|2701.37|2708.24|2700.54|2709.13|2701.43|2708.04|2700.34|27
1651851420000|2022-05-06 15:37:00|2707.66|2699.96|2708.7|2701|2708.7|2701|2707.39|2699.69|36
1651851430000|2022-05-06 15:37:10|2708.69|2700.99|2708.47|2700.77|2709.14|2701.44|2708.45|2700.75|33
1651851440000|2022-05-06 15:37:20|2708.31|2700.61|2707.42|2699.72|2708.48|2700.78|2707.29|2699.59|33
1651851450000|2022-05-06 15:37:30|2706.87|2699.17|2705.63|2697.93|2707.39|2699.69|2705.63|2697.93|28
1651851460000|2022-05-06 15:37:40|2705.82|2698.12|2702.47|2694.77|2705.95|2698.25|2702.41|2694.71|36
1651851470000|2022-05-06 15:37:50|2703.08|2695.38|2703.81|2696.11|2704.35|2696.65|2702.81|2695.11|36
1651851480000|2022-05-06 15:38:00|2703.65|2695.95|2700.38|2692.68|2704.25|2696.55|2700.36|2692.66|36
1651851490000|2022-05-06 15:38:10|2700.68|2692.98|2702.67|2694.97|2702.67|2694.97|2700.64|2692.94|37
1651851500000|2022-05-06 15:38:20|2702.71|2695.01|2702.02|2694.32|2703.24|2695.54|2701.89|2694.19|34
1651851510000|2022-05-06 15:38:30|2701.74|2694.04|2702.59|2694.89|2702.9|2695.2|2701.69|2693.99|26
1651851520000|2022-05-06 15:38:40|2702.46|2694.76|2701.03|2693.33|2702.6|2694.9|2700.89|2693.19|28
1651851530000|2022-05-06 15:38:50|2700.92|2693.22|2698.95|2691.25|2701.84|2694.14|2697.79|2690.09|38
1651851540000|2022-05-06 15:39:00|2698.96|2691.26|2701.16|2693.46|2701.16|2693.46|2698.63|2690.93|35
1651851550000|2022-05-06 15:39:10|2701.18|2693.48|2702.48|2694.78|2702.48|2694.78|2700.99|2693.29|29
1651851560000|2022-05-06 15:39:20|2702.41|2694.71|2702.55|2694.85|2703.1|2695.4|2700.47|2692.77|34
1651851570000|2022-05-06 15:39:30|2702.35|2694.65|2700.5|2692.8|2702.35|2694.65|2700.5|2692.8|38
1651851580000|2022-05-06 15:39:40|2700.37|2692.67|2699.36|2691.66|2700.69|2692.99|2699.36|2691.66|38
1651851590000|2022-05-06 15:39:50|2699.15|2691.45|2699.06|2691.36|2699.54|2691.84|2698.58|2690.88|39
1651851600000|2022-05-06 15:40:00|2699.22|2691.52|2699.99|2692.29|2699.99|2692.29|2698.49|2690.79|39
1651851610000|2022-05-06 15:40:10|2700.24|2692.54|2700.76|2693.06|2701.59|2693.89|2700.24|2692.54|37
1651851620000|2022-05-06 15:40:20|2700.71|2693.01|2700.19|2692.49|2700.92|2693.22|2699.8|2692.1|37
1651851630000|2022-05-06 15:40:30|2700.01|2692.31|2699.96|2692.26|2700.59|2692.89|2698.93|2691.23|39
1651851640000|2022-05-06 15:40:40|2700.11|2692.41|2703.37|2695.67|2703.41|2695.71|2700.1|2692.4|37
1651851650000|2022-05-06 15:40:50|2703.55|2695.85|2701.73|2694.03|2704.18|2696.48|2701.34|2693.64|37
1651851660000|2022-05-06 15:41:00|2701.98|2694.28|2702.68|2694.98|2703.02|2695.32|2701.72|2694.02|38
1651851670000|2022-05-06 15:41:10|2702.92|2695.22|2703.46|2695.76|2703.68|2695.98|2702.65|2694.95|36
1651851680000|2022-05-06 15:41:20|2703.44|2695.74|2704.92|2697.22|2704.93|2697.23|2703.44|2695.74|34
1651851690000|2022-05-06 15:41:30|2704.85|2697.15|2704.19|2696.49|2705.18|2697.48|2703.97|2696.27|34
1651851700000|2022-05-06 15:41:40|2704.32|2696.62|2705.26|2697.56|2705.26|2697.56|2703.98|2696.28|36
1651851710000|2022-05-06 15:41:50|2705.28|2697.58|2703.86|2696.16|2705.28|2697.58|2703.77|2696.07|30
1651851720000|2022-05-06 15:42:00|2703.74|2696.04|2706.36|2698.66|2706.78|2699.08|2703.65|2695.95|33
1651851730000|2022-05-06 15:42:10|2706.39|2698.69|2705.79|2698.09|2706.57|2698.87|2705.26|2697.56|34
1651851740000|2022-05-06 15:42:20|2705.86|2698.16|2705.04|2697.34|2706.97|2699.27|2704.99|2697.29|36
1651851750000|2022-05-06 15:42:30|2705.13|2697.43|2706.46|2698.76|2706.64|2698.94|2704.89|2697.19|35
1651851760000|2022-05-06 15:42:40|2706.67|2698.97|2706.76|2699.06|2707.74|2700.04|2706.67|2698.97|34
1651851770000|2022-05-06 15:42:50|2706.46|2698.76|2706.5|2698.8|2707.11|2699.41|2706.39|2698.69|39
1651851780000|2022-05-06 15:43:00|2706.54|2698.84|2705.45|2697.75|2706.84|2699.14|2705.44|2697.74|32
1651851790000|2022-05-06 15:43:10|2705.24|2697.54|2705.61|2697.91|2705.61|2697.91|2704.57|2696.87|37
1651851800000|2022-05-06 15:43:20|2705.89|2698.19|2705.33|2697.63|2706.75|2699.05|2705.16|2697.46|33
1651851810000|2022-05-06 15:43:30|2705.34|2697.64|2705.17|2697.47|2705.62|2697.92|2705.15|2697.45|26
1651851820000|2022-05-06 15:43:40|2705.14|2697.44|2703.96|2696.26|2705.37|2697.67|2703.73|2696.03|28
1651851830000|2022-05-06 15:43:50|2703.92|2696.22|2704.5|2696.8|2704.5|2696.8|2703.55|2695.85|29
1651851840000|2022-05-06 15:44:00|2705.03|2697.33|2705.63|2697.93|2705.83|2698.13|2704.09|2696.39|40
1651851850000|2022-05-06 15:44:10|2706.23|2698.53|2706.59|2698.89|2707.05|2699.35|2705.63|2697.93|36
1651851860000|2022-05-06 15:44:20|2706.79|2699.09|2705.84|2698.14|2706.79|2699.09|2705.62|2697.92|27
1651851870000|2022-05-06 15:44:30|2706.05|2698.35|2704.83|2697.13|2706.13|2698.43|2704.64|2696.94|36
1651851880000|2022-05-06 15:44:40|2704.84|2697.14|2704.39|2696.69|2705.05|2697.35|2703.79|2696.09|35
1651851890000|2022-05-06 15:44:50|2704.14|2696.44|2702.51|2694.81|2704.61|2696.91|2702.49|2694.79|34
1651851900000|2022-05-06 15:45:00|2702.82|2695.12|2700.88|2693.18|2702.85|2695.15|2700.88|2693.18|39
1651851910000|2022-05-06 15:45:10|2700.8|2693.1|2699.33|2691.63|2701.05|2693.35|2698.98|2691.28|38
1651851920000|2022-05-06 15:45:20|2699.72|2692.02|2699.76|2692.06|2700.07|2692.37|2698.8|2691.1|36
1651851930000|2022-05-06 15:45:30|2699.87|2692.17|2699.66|2691.96|2700.4|2692.7|2699.2|2691.5|40
1651851940000|2022-05-06 15:45:40|2699.36|2691.66|2699.2|2691.5|2699.73|2692.03|2698.38|2690.68|36
1651851950000|2022-05-06 15:45:50|2699.14|2691.44|2697.83|2690.13|2699.34|2691.64|2697.81|2690.11|30
1651851960000|2022-05-06 15:46:00|2697.8|2690.1|2698.27|2690.57|2698.71|2691.01|2696.84|2689.14|36
1651851970000|2022-05-06 15:46:10|2698.78|2691.08|2699.88|2692.18|2699.95|2692.25|2698.21|2690.51|38
1651851980000|2022-05-06 15:46:20|2700.37|2692.67|2700.87|2693.17|2701.38|2693.68|2699.89|2692.19|34
1651851990000|2022-05-06 15:46:30|2700.68|2692.98|2696.31|2688.61|2700.77|2693.07|2695.73|2688.03|36
1651852000000|2022-05-06 15:46:40|2696.32|2688.62|2695.98|2688.28|2697.21|2689.51|2695.85|2688.15|38
1651852010000|2022-05-06 15:46:50|2696.17|2688.47|2696.53|2688.83|2697.25|2689.55|2695.6|2687.9|35
1651852020000|2022-05-06 15:47:00|2696.68|2688.98|2696.01|2688.31|2696.75|2689.05|2695.93|2688.23|36
1651852030000|2022-05-06 15:47:10|2695.95|2688.25|2696.46|2688.76|2696.6|2688.9|2695.91|2688.21|35
1651852040000|2022-05-06 15:47:20|2696.63|2688.93|2695.86|2688.16|2697.22|2689.52|2695.85|2688.15|37
1651852050000|2022-05-06 15:47:30|2695.9|2688.2|2696.46|2688.76|2696.9|2689.2|2695.88|2688.18|26
1651852060000|2022-05-06 15:47:40|2696.39|2688.69|2696.67|2688.97|2696.7|2689|2696.18|2688.48|27
1651852070000|2022-05-06 15:47:50|2696.64|2688.94|2698.09|2690.39|2698.09|2690.39|2696.61|2688.91|33
1651852080000|2022-05-06 15:48:00|2698.14|2690.44|2698.16|2690.46|2698.61|2690.91|2698.02|2690.32|34
1651852090000|2022-05-06 15:48:10|2697.81|2690.11|2697.2|2689.5|2697.85|2690.15|2696.92|2689.22|34
1651852100000|2022-05-06 15:48:20|2697.19|2689.49|2697.93|2690.23|2698.07|2690.37|2696.74|2689.04|31
1651852110000|2022-05-06 15:48:30|2697.82|2690.12|2698.03|2690.33|2698.98|2691.28|2697.68|2689.98|37
1651852120000|2022-05-06 15:48:40|2698.02|2690.32|2698.96|2691.26|2698.96|2691.26|2697.66|2689.96|35
1651852130000|2022-05-06 15:48:50|2697.73|2690.03|2697.68|2689.98|2698.72|2691.02|2697.68|2689.98|29
1651852140000|2022-05-06 15:49:00|2697.93|2690.23|2698.22|2690.52|2698.93|2691.23|2697.62|2689.92|34
1651852150000|2022-05-06 15:49:10|2698.9|2691.2|2699.06|2691.36|2699.4|2691.7|2698.1|2690.4|36
1651852160000|2022-05-06 15:49:20|2699.07|2691.37|2699.9|2692.2|2700.01|2692.31|2698.93|2691.23|37
1651852170000|2022-05-06 15:49:30|2699.42|2691.72|2698.43|2690.73|2700.06|2692.36|2698.16|2690.46|37
1651852180000|2022-05-06 15:49:40|2698.62|2690.92|2698.51|2690.81|2699.33|2691.63|2698.1|2690.4|36
1651852190000|2022-05-06 15:49:50|2699.07|2691.37|2698.72|2691.02|2699.31|2691.61|2698.55|2690.85|27
1651852200000|2022-05-06 15:50:00|2699.3|2691.6|2698.01|2690.31|2699.3|2691.6|2697.7|2690|35
1651852210000|2022-05-06 15:50:10|2698.35|2690.65|2702.53|2694.83|2702.53|2694.83|2697.7|2690|35
1651852220000|2022-05-06 15:50:20|2702.68|2694.98|2699.61|2691.91|2703|2695.3|2699.61|2691.91|36
1651852230000|2022-05-06 15:50:30|2699.68|2691.98|2696.87|2689.17|2699.68|2691.98|2696.39|2688.69|39
1651852240000|2022-05-06 15:50:40|2697.31|2689.61|2696.49|2688.79|2697.33|2689.63|2695.97|2688.27|33
1651852250000|2022-05-06 15:50:50|2696.48|2688.78|2697.22|2689.52|2697.68|2689.98|2696.48|2688.78|35
1651852260000|2022-05-06 15:51:00|2697.23|2689.53|2701.31|2693.61|2701.99|2694.29|2697.23|2689.53|37
1651852270000|2022-05-06 15:51:10|2701.54|2693.84|2702.97|2695.27|2703.8|2696.1|2701.54|2693.84|40
1651852280000|2022-05-06 15:51:20|2703.03|2695.33|2703.8|2696.1|2704.46|2696.76|2703.03|2695.33|38
1651852290000|2022-05-06 15:51:30|2703.81|2696.11|2705.02|2697.32|2705.83|2698.13|2703.49|2695.79|38
1651852300000|2022-05-06 15:51:40|2706.02|2698.32|2709.35|2701.65|2709.35|2701.65|2704.99|2697.29|36
1651852310000|2022-05-06 15:51:50|2709.38|2701.68|2708.03|2700.33|2709.38|2701.68|2708.01|2700.31|38
1651852320000|2022-05-06 15:52:00|2707.97|2700.27|2706.94|2699.24|2708.21|2700.51|2706.58|2698.88|38
1651852330000|2022-05-06 15:52:10|2707.19|2699.49|2705.63|2697.93|2707.19|2699.49|2705.28|2697.58|40
1651852340000|2022-05-06 15:52:20|2705.88|2698.18|2704.93|2697.23|2706.39|2698.69|2704.73|2697.03|39
1651852350000|2022-05-06 15:52:30|2705.14|2697.44|2704.76|2697.06|2705.14|2697.44|2704.33|2696.63|36
1651852360000|2022-05-06 15:52:40|2704.72|2697.02|2704.4|2696.7|2705.21|2697.51|2704.1|2696.4|37
1651852370000|2022-05-06 15:52:50|2704.38|2696.68|2702.33|2694.63|2704.47|2696.77|2701.54|2693.84|36
1651852380000|2022-05-06 15:53:00|2702.24|2694.54|2697.03|2689.33|2702.36|2694.66|2696.67|2688.97|39
1651852390000|2022-05-06 15:53:10|2697.02|2689.32|2695.86|2688.16|2697.38|2689.68|2695.26|2687.56|40
1651852400000|2022-05-06 15:53:20|2695.94|2688.24|2691.33|2683.63|2695.94|2688.24|2691.33|2683.63|34
1651852410000|2022-05-06 15:53:30|2691.29|2683.59|2691.73|2684.03|2692.58|2684.88|2689.87|2682.17|40
1651852420000|2022-05-06 15:53:40|2691.89|2684.19|2689.62|2681.92|2691.89|2684.19|2689.48|2681.78|38
1651852430000|2022-05-06 15:53:50|2689.52|2681.82|2690.9|2683.2|2692.42|2684.72|2689.42|2681.72|37
1651852440000|2022-05-06 15:54:00|2690.89|2683.19|2688.6|2680.9|2691.2|2683.5|2688.6|2680.9|34
1651852450000|2022-05-06 15:54:10|2688.79|2681.09|2690.99|2683.29|2691.79|2684.09|2688.75|2681.05|38
1651852460000|2022-05-06 15:54:20|2691.26|2683.56|2692.91|2685.21|2693.43|2685.73|2691.02|2683.32|39
1651852470000|2022-05-06 15:54:30|2693.04|2685.34|2693.65|2685.95|2694.6|2686.9|2693.04|2685.34|40
1651852480000|2022-05-06 15:54:40|2693.67|2685.97|2693.66|2685.96|2694.34|2686.64|2693.07|2685.37|34
1651852490000|2022-05-06 15:54:50|2694.17|2686.47|2694.62|2686.92|2694.96|2687.26|2693.7|2686|39
1651852500000|2022-05-06 15:55:00|2694.6|2686.9|2694.45|2686.75|2696.65|2688.95|2694.24|2686.54|37
1651852510000|2022-05-06 15:55:10|2695.11|2687.41|2695.46|2687.76|2696.48|2688.78|2694.8|2687.1|38
1651852520000|2022-05-06 15:55:20|2695.85|2688.15|2694.04|2686.34|2695.98|2688.28|2694.04|2686.34|37
1651852530000|2022-05-06 15:55:30|2694.23|2686.53|2694.63|2686.93|2694.7|2687|2693.29|2685.59|37
1651852540000|2022-05-06 15:55:40|2694.82|2687.12|2692.71|2685.01|2694.82|2687.12|2692.71|2685.01|35
1651852550000|2022-05-06 15:55:50|2692.68|2684.98|2693.32|2685.62|2693.96|2686.26|2692.67|2684.97|34
1651852560000|2022-05-06 15:56:00|2693.5|2685.8|2695.62|2687.92|2696|2688.3|2693.5|2685.8|39
1651852570000|2022-05-06 15:56:10|2695.9|2688.2|2695.42|2687.72|2696.08|2688.38|2694.42|2686.72|40
1651852580000|2022-05-06 15:56:20|2695.71|2688.01|2694.96|2687.26|2695.71|2688.01|2694.21|2686.51|37
1651852590000|2022-05-06 15:56:30|2694.84|2687.14|2696.35|2688.65|2696.74|2689.04|2694.84|2687.14|38
1651852600000|2022-05-06 15:56:40|2696.65|2688.95|2696.87|2689.17|2697.63|2689.93|2696.65|2688.95|31
1651852610000|2022-05-06 15:56:50|2696.72|2689.02|2694.59|2686.89|2696.73|2689.03|2694.22|2686.52|37
1651852620000|2022-05-06 15:57:00|2694.56|2686.86|2695.27|2687.57|2696.2|2688.5|2694.37|2686.67|39
1651852630000|2022-05-06 15:57:10|2695.65|2687.95|2694.71|2687.01|2695.65|2687.95|2694.42|2686.72|34
1651852640000|2022-05-06 15:57:20|2694.68|2686.98|2693.45|2685.75|2694.76|2687.06|2692.94|2685.24|37
1651852650000|2022-05-06 15:57:30|2693.51|2685.81|2695.05|2687.35|2695.09|2687.39|2693.36|2685.66|37
1651852660000|2022-05-06 15:57:40|2695.06|2687.36|2695.88|2688.18|2696.16|2688.46|2695|2687.3|34
1651852670000|2022-05-06 15:57:50|2695.78|2688.08|2697.83|2690.13|2698.3|2690.6|2695.78|2688.08|34
1651852680000|2022-05-06 15:58:00|2697.76|2690.06|2695.41|2687.71|2697.93|2690.23|2695.41|2687.71|36
1651852690000|2022-05-06 15:58:10|2695.14|2687.44|2693.1|2685.4|2695.27|2687.57|2691.51|2683.81|38
1651852700000|2022-05-06 15:58:20|2692.68|2684.98|2692.84|2685.14|2693.43|2685.73|2692.08|2684.38|35
1651852710000|2022-05-06 15:58:30|2692.76|2685.06|2691|2683.3|2692.76|2685.06|2691|2683.3|29
1651852720000|2022-05-06 15:58:40|2691.06|2683.36|2689.55|2681.85|2691.45|2683.75|2689.26|2681.56|35
1651852730000|2022-05-06 15:58:50|2690.1|2682.4|2686.72|2679.02|2690.1|2682.4|2686.72|2679.02|36
1651852740000|2022-05-06 15:59:00|2687.18|2679.48|2688.94|2681.24|2688.98|2681.28|2686.71|2679.01|37
1651852750000|2022-05-06 15:59:10|2688.99|2681.29|2688.74|2681.04|2690.8|2683.1|2688.56|2680.86|38
1651852760000|2022-05-06 15:59:20|2689.67|2681.97|2690.32|2682.62|2690.49|2682.79|2688.71|2681.01|36
1651852770000|2022-05-06 15:59:30|2690.23|2682.53|2690.42|2682.72|2690.44|2682.74|2689.67|2681.97|36
1651852780000|2022-05-06 15:59:40|2690.5|2682.8|2690.55|2682.85|2691.85|2684.15|2690.31|2682.61|37
1651852790000|2022-05-06 15:59:50|2690.52|2682.82|2691.86|2684.16|2691.86|2684.16|2689.96|2682.26|38
1651852800000|2022-05-06 16:00:00|2691.96|2684.26|2691.15|2683.45|2691.96|2684.26|2691.15|2683.45|27
1651852810000|2022-05-06 16:00:10|2691.09|2683.39|2690.48|2682.78|2691.37|2683.67|2690.48|2682.78|25
1651852820000|2022-05-06 16:00:20|2690.66|2682.96|2690.61|2682.91|2691.19|2683.49|2690.38|2682.68|34
1651852830000|2022-05-06 16:00:30|2690.72|2683.02|2692.42|2684.72|2693.21|2685.51|2690.72|2683.02|39
1651852840000|2022-05-06 16:00:40|2692.41|2684.71|2691.82|2684.12|2692.41|2684.71|2691.16|2683.46|34
1651852850000|2022-05-06 16:00:50|2691.81|2684.11|2691.04|2683.34|2692.29|2684.59|2691.04|2683.34|36
1651852860000|2022-05-06 16:01:00|2691.02|2683.32|2691.82|2684.12|2692.08|2684.38|2690.64|2682.94|38
1651852870000|2022-05-06 16:01:10|2692.59|2684.89|2693.87|2686.17|2694.52|2686.82|2692.55|2684.85|36
1651852880000|2022-05-06 16:01:20|2693.95|2686.25|2694.71|2687.01|2695.32|2687.62|2693.95|2686.25|39
1651852890000|2022-05-06 16:01:30|2694.67|2686.97|2695.54|2687.84|2695.75|2688.05|2694.54|2686.84|34
1651852900000|2022-05-06 16:01:40|2695.51|2687.81|2698.25|2690.55|2699.67|2691.97|2695.42|2687.72|37
1651852910000|2022-05-06 16:01:50|2698.15|2690.45|2696.01|2688.31|2698.33|2690.63|2696.01|2688.31|40
1651852920000|2022-05-06 16:02:00|2695.73|2688.03|2695.26|2687.56|2695.74|2688.04|2694.76|2687.06|33
1651852930000|2022-05-06 16:02:10|2695.29|2687.59|2697.37|2689.67|2697.37|2689.67|2694.58|2686.88|34
1651852940000|2022-05-06 16:02:20|2697.78|2690.08|2700.38|2692.68|2701.45|2693.75|2697.71|2690.01|40
1651852950000|2022-05-06 16:02:30|2700.09|2692.39|2701.34|2693.64|2701.96|2694.26|2700.07|2692.37|35
1651852960000|2022-05-06 16:02:40|2701.4|2693.7|2703.81|2696.11|2704.62|2696.92|2701.2|2693.5|38
1651852970000|2022-05-06 16:02:50|2703.72|2696.02|2702.89|2695.19|2703.72|2696.02|2701.9|2694.2|39
1651852980000|2022-05-06 16:03:00|2702.35|2694.65|2702.32|2694.62|2703.85|2696.15|2702.07|2694.37|39
1651852990000|2022-05-06 16:03:10|2701.87|2694.17|2702.53|2694.83|2704.03|2696.33|2701.87|2694.17|37
1651853000000|2022-05-06 16:03:20|2702.64|2694.94|2702.52|2694.82|2703.09|2695.39|2701.85|2694.15|36
1651853010000|2022-05-06 16:03:30|2702.68|2694.98|2701.74|2694.04|2703.25|2695.55|2701.01|2693.31|39
1651853020000|2022-05-06 16:03:40|2701.77|2694.07|2703.85|2696.15|2703.85|2696.15|2701.77|2694.07|40
1651853030000|2022-05-06 16:03:50|2703.92|2696.22|2700.49|2692.79|2704.25|2696.55|2700.49|2692.79|36
1651853040000|2022-05-06 16:04:00|2700.66|2692.96|2701.58|2693.88|2702.44|2694.74|2700.58|2692.88|36
1651853050000|2022-05-06 16:04:10|2701.78|2694.08|2701.07|2693.37|2702.31|2694.61|2700.99|2693.29|34
1651853060000|2022-05-06 16:04:20|2701|2693.3|2699.01|2691.31|2701.26|2693.56|2699.01|2691.31|37
1651853070000|2022-05-06 16:04:30|2699.02|2691.32|2700.16|2692.46|2700.34|2692.64|2698.75|2691.05|39
1651853080000|2022-05-06 16:04:40|2700.34|2692.64|2701.04|2693.34|2701.09|2693.39|2700.07|2692.37|34
1651853090000|2022-05-06 16:04:50|2701.37|2693.67|2701.85|2694.15|2701.87|2694.17|2700.2|2692.5|36
1651853100000|2022-05-06 16:05:00|2702|2694.3|2701.57|2693.87|2702.47|2694.77|2701.51|2693.81|38
1651853110000|2022-05-06 16:05:10|2701.69|2693.99|2702.29|2694.59|2702.62|2694.92|2701.63|2693.93|39
1651853120000|2022-05-06 16:05:20|2702.39|2694.69|2703.23|2695.53|2703.46|2695.76|2702.39|2694.69|39
1651853130000|2022-05-06 16:05:30|2703.66|2695.96|2703.78|2696.08|2704.54|2696.84|2703.37|2695.67|37
1651853140000|2022-05-06 16:05:40|2703.77|2696.07|2705.87|2698.17|2705.87|2698.17|2703.74|2696.04|37
1651853150000|2022-05-06 16:05:50|2707.39|2699.69|2705.91|2698.21|2707.39|2699.69|2705.91|2698.21|37
1651853160000|2022-05-06 16:06:00|2705.9|2698.2|2709.34|2701.64|2709.46|2701.76|2705.63|2697.93|37
1651853170000|2022-05-06 16:06:10|2709.35|2701.65|2708.72|2701.02|2710.32|2702.62|2708.62|2700.92|36
1651853180000|2022-05-06 16:06:20|2708.63|2700.93|2707.41|2699.71|2708.76|2701.06|2707.38|2699.68|40
1651853190000|2022-05-06 16:06:30|2707.37|2699.67|2709.9|2702.2|2709.9|2702.2|2707.37|2699.67|38
1651853200000|2022-05-06 16:06:40|2709.38|2701.68|2710.81|2703.11|2711.51|2703.81|2708.71|2701.01|38
1651853210000|2022-05-06 16:06:50|2710.8|2703.1|2713.63|2705.93|2714.53|2706.83|2710.8|2703.1|38
1651853220000|2022-05-06 16:07:00|2713.74|2706.04|2715.12|2707.42|2715.67|2707.97|2713.3|2705.6|40
1651853230000|2022-05-06 16:07:10|2714.9|2707.2|2712.78|2705.08|2715.15|2707.45|2712.78|2705.08|36
1651853240000|2022-05-06 16:07:20|2712.56|2704.86|2712.34|2704.64|2712.73|2705.03|2711.06|2703.36|37
1651853250000|2022-05-06 16:07:30|2712.29|2704.59|2714.08|2706.38|2714.43|2706.73|2711.15|2703.45|36
1651853260000|2022-05-06 16:07:40|2714.11|2706.41|2712.8|2705.1|2714.2|2706.5|2712.77|2705.07|33
1651853270000|2022-05-06 16:07:50|2712.81|2705.11|2713.31|2705.61|2714.03|2706.33|2711.49|2703.79|37
1651853280000|2022-05-06 16:08:00|2713.83|2706.13|2713.85|2706.15|2714.28|2706.58|2712.6|2704.9|36
1651853290000|2022-05-06 16:08:10|2713.94|2706.24|2712.95|2705.25|2714.28|2706.58|2712.84|2705.14|35
1651853300000|2022-05-06 16:08:20|2712.89|2705.19|2712.13|2704.43|2713.45|2705.75|2711.93|2704.23|37
1651853310000|2022-05-06 16:08:30|2712.06|2704.36|2711.05|2703.35|2712.79|2705.09|2711.02|2703.32|38
1651853320000|2022-05-06 16:08:40|2711.01|2703.31|2711.84|2704.14|2712.37|2704.67|2710.99|2703.29|35
1651853330000|2022-05-06 16:08:50|2711.7|2704|2711.56|2703.86|2711.74|2704.04|2711.29|2703.59|29
1651853340000|2022-05-06 16:09:00|2711.58|2703.88|2711.78|2704.08|2712.15|2704.45|2711.12|2703.42|31
1651853350000|2022-05-06 16:09:10|2711.68|2703.98|2710.5|2702.8|2711.77|2704.07|2710.19|2702.49|28
1651853360000|2022-05-06 16:09:20|2709.98|2702.28|2710.81|2703.11|2711.51|2703.81|2709.08|2701.38|32
1651853370000|2022-05-06 16:09:30|2710.8|2703.1|2709.51|2701.81|2710.94|2703.24|2709.42|2701.72|32
1651853380000|2022-05-06 16:09:40|2709.49|2701.79|2708.56|2700.86|2709.83|2702.13|2708.56|2700.86|39
1651853390000|2022-05-06 16:09:50|2709.01|2701.31|2706.12|2698.42|2709.01|2701.31|2705.82|2698.12|36
1651853400000|2022-05-06 16:10:00|2706.14|2698.44|2703.69|2695.99|2706.78|2699.08|2703.64|2695.94|40
1651853410000|2022-05-06 16:10:10|2704.45|2696.75|2702.66|2694.96|2704.45|2696.75|2701.84|2694.14|38
1651853420000|2022-05-06 16:10:20|2702.78|2695.08|2705.02|2697.32|2705.1|2697.4|2702.78|2695.08|37
1651853430000|2022-05-06 16:10:30|2705.01|2697.31|2705.94|2698.24|2706.89|2699.19|2704.88|2697.18|36
1651853440000|2022-05-06 16:10:40|2705.93|2698.23|2709.82|2702.12|2710.46|2702.76|2705.93|2698.23|38
1651853450000|2022-05-06 16:10:50|2709.81|2702.11|2710.12|2702.42|2710.6|2702.9|2709.53|2701.83|35
1651853460000|2022-05-06 16:11:00|2710.15|2702.45|2707.53|2699.83|2710.36|2702.66|2707.32|2699.62|38
1651853470000|2022-05-06 16:11:10|2707.51|2699.81|2703.28|2695.58|2707.66|2699.96|2702.82|2695.12|37
1651853480000|2022-05-06 16:11:20|2703.47|2695.77|2702.48|2694.78|2704.11|2696.41|2702.48|2694.78|37
1651853490000|2022-05-06 16:11:30|2702.61|2694.91|2703.34|2695.64|2703.83|2696.13|2702.45|2694.75|30
1651853500000|2022-05-06 16:11:40|2703.41|2695.71|2702.82|2695.12|2704.04|2696.34|2701.73|2694.03|35
1651853510000|2022-05-06 16:11:50|2703.57|2695.87|2701.73|2694.03|2704.12|2696.42|2701.3|2693.6|37
1651853520000|2022-05-06 16:12:00|2701.66|2693.96|2702.16|2694.46|2702.44|2694.74|2701.21|2693.51|37
1651853530000|2022-05-06 16:12:10|2702.17|2694.47|2701.53|2693.83|2702.4|2694.7|2701.46|2693.76|33
1651853540000|2022-05-06 16:12:20|2701.97|2694.27|2699.1|2691.4|2702.27|2694.57|2698.7|2691|38
1651853550000|2022-05-06 16:12:30|2699.15|2691.45|2699.71|2692.01|2699.71|2692.01|2699.02|2691.32|38
1651853560000|2022-05-06 16:12:40|2699.67|2691.97|2700.21|2692.51|2701.16|2693.46|2699.67|2691.97|35
1651853570000|2022-05-06 16:12:50|2700.68|2692.98|2699.8|2692.1|2701.61|2693.91|2699.78|2692.08|36
1651853580000|2022-05-06 16:13:00|2699.71|2692.01|2697.24|2689.54|2699.71|2692.01|2696.1|2688.4|39
1651853590000|2022-05-06 16:13:10|2697.26|2689.56|2695.72|2688.02|2697.65|2689.95|2694.87|2687.17|39
1651853600000|2022-05-06 16:13:20|2695.18|2687.48|2692.8|2685.1|2695.46|2687.76|2692.8|2685.1|39
1651853610000|2022-05-06 16:13:30|2692.83|2685.13|2692.36|2684.66|2694.62|2686.92|2691.93|2684.23|35
1651853620000|2022-05-06 16:13:40|2692.4|2684.7|2690.85|2683.15|2692.94|2685.24|2690.34|2682.64|39
1651853630000|2022-05-06 16:13:50|2690.95|2683.25|2692.53|2684.83|2692.53|2684.83|2690.95|2683.25|35
1651853640000|2022-05-06 16:14:00|2692.27|2684.57|2689.71|2682.01|2692.27|2684.57|2689.52|2681.82|36
1651853650000|2022-05-06 16:14:10|2689.45|2681.75|2690.19|2682.49|2690.83|2683.13|2689.16|2681.46|38
1651853660000|2022-05-06 16:14:20|2690.37|2682.67|2691.46|2683.76|2691.52|2683.82|2690.37|2682.67|31
1651853670000|2022-05-06 16:14:30|2690.93|2683.23|2691.18|2683.48|2691.3|2683.6|2690.48|2682.78|34
1651853680000|2022-05-06 16:14:40|2691.14|2683.44|2690.99|2683.29|2691.8|2684.1|2690.99|2683.29|33
1651853690000|2022-05-06 16:14:50|2690.67|2682.97|2692.5|2684.8|2693.19|2685.49|2690.54|2682.84|35
1651853700000|2022-05-06 16:15:00|2692.64|2684.94|2689.9|2682.2|2692.89|2685.19|2689.89|2682.19|37
1651853710000|2022-05-06 16:15:10|2689.86|2682.16|2690.78|2683.08|2691.14|2683.44|2688.77|2681.07|39
1651853720000|2022-05-06 16:15:20|2690.85|2683.15|2690.93|2683.23|2691.34|2683.64|2690.24|2682.54|36
1651853730000|2022-05-06 16:15:30|2690.95|2683.25|2690.84|2683.14|2691.18|2683.48|2690.45|2682.75|34
1651853740000|2022-05-06 16:15:40|2690.89|2683.19|2690.98|2683.28|2691.98|2684.28|2690.77|2683.07|37
1651853750000|2022-05-06 16:15:50|2690.77|2683.07|2690.96|2683.26|2691.53|2683.83|2690.42|2682.72|38
1651853760000|2022-05-06 16:16:00|2690.97|2683.27|2693.28|2685.58|2693.65|2685.95|2690.97|2683.27|34
1651853770000|2022-05-06 16:16:10|2693.31|2685.61|2694.55|2686.85|2694.74|2687.04|2693.31|2685.61|39
1651853780000|2022-05-06 16:16:20|2694.78|2687.08|2696.09|2688.39|2696.17|2688.47|2694.49|2686.79|39
1651853790000|2022-05-06 16:16:30|2696.05|2688.35|2695.24|2687.54|2697.43|2689.73|2695.09|2687.39|38
1651853800000|2022-05-06 16:16:40|2695.25|2687.55|2694.98|2687.28|2695.73|2688.03|2694.05|2686.35|37
1651853810000|2022-05-06 16:16:50|2695.03|2687.33|2693.82|2686.12|2695.46|2687.76|2693.75|2686.05|36
1651853820000|2022-05-06 16:17:00|2694.15|2686.45|2695.21|2687.51|2695.78|2688.08|2694.15|2686.45|40
1651853830000|2022-05-06 16:17:10|2695.25|2687.55|2697.89|2690.19|2697.89|2690.19|2695.17|2687.47|39
1651853840000|2022-05-06 16:17:20|2697.95|2690.25|2696.16|2688.46|2698.29|2690.59|2696.15|2688.45|38
1651853850000|2022-05-06 16:17:30|2696.32|2688.62|2696.38|2688.68|2696.75|2689.05|2695.96|2688.26|35
1651853860000|2022-05-06 16:17:40|2696.39|2688.69|2695.42|2687.72|2696.66|2688.96|2695.42|2687.72|30
1651853870000|2022-05-06 16:17:50|2695.44|2687.74|2695.92|2688.22|2695.92|2688.22|2695.01|2687.31|29
1651853880000|2022-05-06 16:18:00|2695.83|2688.13|2698.2|2690.5|2698.32|2690.62|2695.83|2688.13|33
1651853890000|2022-05-06 16:18:10|2698.15|2690.45|2696.21|2688.51|2698.52|2690.82|2696.16|2688.46|34
1651853900000|2022-05-06 16:18:20|2696.2|2688.5|2697.57|2689.87|2698.14|2690.44|2696.2|2688.5|27
1651853910000|2022-05-06 16:18:30|2697.51|2689.81|2695.55|2687.85|2697.52|2689.82|2695.08|2687.38|38
1651853920000|2022-05-06 16:18:40|2695.87|2688.17|2696.39|2688.69|2696.9|2689.2|2695.03|2687.33|38
1651853930000|2022-05-06 16:18:50|2696.4|2688.7|2697.4|2689.7|2697.6|2689.9|2696.04|2688.34|34
1651853940000|2022-05-06 16:19:00|2697.35|2689.65|2701.93|2694.23|2704.03|2696.33|2696.81|2689.11|40
1651853950000|2022-05-06 16:19:10|2701.92|2694.22|2701.44|2693.74|2701.92|2694.22|2699.93|2692.23|39
1651853960000|2022-05-06 16:19:20|2701.38|2693.68|2699.9|2692.2|2701.38|2693.68|2698.71|2691.01|40
1651853970000|2022-05-06 16:19:30|2699.85|2692.15|2698.17|2690.47|2699.87|2692.17|2697.34|2689.64|35
1651853980000|2022-05-06 16:19:40|2698.3|2690.6|2696.57|2688.87|2698.3|2690.6|2696.57|2688.87|34
1651853990000|2022-05-06 16:19:50|2696.73|2689.03|2695.7|2688|2696.73|2689.03|2695.48|2687.78|29
1651854000000|2022-05-06 16:20:00|2695.72|2688.02|2696.04|2688.34|2696.77|2689.07|2695.35|2687.65|33
1651854010000|2022-05-06 16:20:10|2695.96|2688.26|2694.5|2686.8|2695.96|2688.26|2693.78|2686.08|31
1651854020000|2022-05-06 16:20:20|2694.64|2686.94|2697.46|2689.76|2697.46|2689.76|2694.59|2686.89|36
1651854030000|2022-05-06 16:20:30|2697.6|2689.9|2699.56|2691.86|2700.37|2692.67|2697.6|2689.9|38
1651854040000|2022-05-06 16:20:40|2699.79|2692.09|2701.21|2693.51|2701.55|2693.85|2699.79|2692.09|33
1651854050000|2022-05-06 16:20:50|2701.29|2693.59|2700.57|2692.87|2702.13|2694.43|2700.56|2692.86|39
1651854060000|2022-05-06 16:21:00|2700.61|2692.91|2699.3|2691.6|2700.61|2692.91|2699.04|2691.34|38
1651854070000|2022-05-06 16:21:10|2699.44|2691.74|2702.19|2694.49|2703.07|2695.37|2699.44|2691.74|37
1651854080000|2022-05-06 16:21:20|2702.18|2694.48|2701.8|2694.1|2702.42|2694.72|2700.89|2693.19|39
1651854090000|2022-05-06 16:21:30|2701.81|2694.11|2699.78|2692.08|2701.85|2694.15|2699.42|2691.72|39
1651854100000|2022-05-06 16:21:40|2699.79|2692.09|2699|2691.3|2700.2|2692.5|2699|2691.3|35
1651854110000|2022-05-06 16:21:50|2698.84|2691.14|2699.97|2692.27|2700.74|2693.04|2698.84|2691.14|37
1651854120000|2022-05-06 16:22:00|2699.91|2692.21|2702.16|2694.46|2702.16|2694.46|2699.91|2692.21|40
1651854130000|2022-05-06 16:22:10|2703.04|2695.34|2704.89|2697.19|2705.36|2697.66|2702.97|2695.27|38
1651854140000|2022-05-06 16:22:20|2704.93|2697.23|2703.36|2695.66|2705.31|2697.61|2703|2695.3|38
1651854150000|2022-05-06 16:22:30|2703.42|2695.72|2703.7|2696|2703.99|2696.29|2703.26|2695.56|38
1651854160000|2022-05-06 16:22:40|2703.73|2696.03|2703.79|2696.09|2704.68|2696.98|2703.47|2695.77|35
1651854170000|2022-05-06 16:22:50|2703.72|2696.02|2704.75|2697.05|2704.75|2697.05|2703.22|2695.52|36
1651854180000|2022-05-06 16:23:00|2704.74|2697.04|2703.64|2695.94|2705.35|2697.65|2702.78|2695.08|33
1651854190000|2022-05-06 16:23:10|2703.7|2696|2704.83|2697.13|2705.6|2697.9|2703.7|2696|32
1651854200000|2022-05-06 16:23:20|2704.85|2697.15|2703.12|2695.42|2705.52|2697.82|2703.12|2695.42|36
1651854210000|2022-05-06 16:23:30|2703.09|2695.39|2700.92|2693.22|2703.79|2696.09|2700.92|2693.22|37
1651854220000|2022-05-06 16:23:40|2701.01|2693.31|2701.78|2694.08|2702.34|2694.64|2700.79|2693.09|39
1651854230000|2022-05-06 16:23:50|2701.94|2694.24|2701.46|2693.76|2701.99|2694.29|2700.64|2692.94|36
1651854240000|2022-05-06 16:24:00|2701.89|2694.19|2703.42|2695.72|2703.77|2696.07|2701.57|2693.87|38
1651854250000|2022-05-06 16:24:10|2703.57|2695.87|2702|2694.3|2703.92|2696.22|2701.72|2694.02|36
1651854260000|2022-05-06 16:24:20|2702.2|2694.5|2703.35|2695.65|2703.92|2696.22|2702.07|2694.37|39
1651854270000|2022-05-06 16:24:30|2703.29|2695.59|2701|2693.3|2703.29|2695.59|2700.97|2693.27|35
1651854280000|2022-05-06 16:24:40|2700.98|2693.28|2700.52|2692.82|2701.02|2693.32|2700.47|2692.77|30
1651854290000|2022-05-06 16:24:50|2700.51|2692.81|2699.59|2691.89|2700.88|2693.18|2699.06|2691.36|35
1651854300000|2022-05-06 16:25:00|2699.61|2691.91|2699.7|2692|2700.01|2692.31|2699.19|2691.49|34
1651854310000|2022-05-06 16:25:10|2699.78|2692.08|2700.97|2693.27|2701.12|2693.42|2699.68|2691.98|38
1651854320000|2022-05-06 16:25:20|2700.8|2693.1|2702.01|2694.31|2702.4|2694.7|2700.34|2692.64|37
1651854330000|2022-05-06 16:25:30|2702.06|2694.36|2703.94|2696.24|2703.94|2696.24|2702.04|2694.34|40
1651854340000|2022-05-06 16:25:40|2703.95|2696.25|2705.48|2697.78|2705.94|2698.24|2703.37|2695.67|37
1651854350000|2022-05-06 16:25:50|2705.61|2697.91|2705.73|2698.03|2709.96|2702.26|2705.61|2697.91|40
1651854360000|2022-05-06 16:26:00|2705.72|2698.02|2705.82|2698.12|2706.53|2698.83|2705.52|2697.82|39
1651854370000|2022-05-06 16:26:10|2706.02|2698.32|2706.98|2699.28|2707.11|2699.41|2705.86|2698.16|38
1651854380000|2022-05-06 16:26:20|2706.93|2699.23|2705.71|2698.01|2707.06|2699.36|2705.64|2697.94|39
1651854390000|2022-05-06 16:26:30|2706.02|2698.32|2704.07|2696.37|2706.55|2698.85|2704.07|2696.37|39
1651854400000|2022-05-06 16:26:40|2704.18|2696.48|2704.58|2696.88|2704.87|2697.17|2704.18|2696.48|37
1651854410000|2022-05-06 16:26:50|2704.56|2696.86|2706.45|2698.75|2706.45|2698.75|2703.91|2696.21|36
1651854420000|2022-05-06 16:27:00|2706.86|2699.16|2705.63|2697.93|2707.34|2699.64|2705.03|2697.33|38
1651854430000|2022-05-06 16:27:10|2705.77|2698.07|2704.99|2697.29|2706.69|2698.99|2704.94|2697.24|37
1651854440000|2022-05-06 16:27:20|2705.07|2697.37|2705.49|2697.79|2706.33|2698.63|2705.07|2697.37|31
1651854450000|2022-05-06 16:27:30|2705.24|2697.54|2704.66|2696.96|2705.5|2697.8|2704.55|2696.85|34
1651854460000|2022-05-06 16:27:40|2704.39|2696.69|2704.33|2696.63|2704.39|2696.69|2703.63|2695.93|30
1651854470000|2022-05-06 16:27:50|2704.35|2696.65|2703.9|2696.2|2705.36|2697.66|2703.9|2696.2|38
1651854480000|2022-05-06 16:28:00|2703.96|2696.26|2703.86|2696.16|2704.42|2696.72|2703.83|2696.13|33
1651854490000|2022-05-06 16:28:10|2703.87|2696.17|2702.93|2695.23|2704.34|2696.64|2702.93|2695.23|29
1651854500000|2022-05-06 16:28:20|2702.85|2695.15|2703.67|2695.97|2704.25|2696.55|2702.05|2694.35|36
1651854510000|2022-05-06 16:28:30|2703.51|2695.81|2705.44|2697.74|2705.56|2697.86|2703.51|2695.81|38
1651854520000|2022-05-06 16:28:40|2705.41|2697.71|2705.6|2697.9|2706.39|2698.69|2705.02|2697.32|35
1651854530000|2022-05-06 16:28:50|2705.55|2697.85|2705.71|2698.01|2705.99|2698.29|2704.78|2697.08|35
1651854540000|2022-05-06 16:29:00|2705.7|2698|2706.38|2698.68|2708.44|2700.74|2705.7|2698|34
1651854550000|2022-05-06 16:29:10|2706.34|2698.64|2707.12|2699.42|2707.54|2699.84|2706.34|2698.64|37
1651854560000|2022-05-06 16:29:20|2706.69|2698.99|2705.12|2697.42|2707.04|2699.34|2705.1|2697.4|36
1651854570000|2022-05-06 16:29:30|2705.24|2697.54|2705.95|2698.25|2705.95|2698.25|2704.94|2697.24|37
1651854580000|2022-05-06 16:29:40|2705.92|2698.22|2705.91|2698.21|2706.91|2699.21|2705.64|2697.94|36
1651854590000|2022-05-06 16:29:50|2705.94|2698.24|2705.74|2698.04|2706.27|2698.57|2705.24|2697.54|39
1651854600000|2022-05-06 16:30:00|2705.66|2697.96|2706.55|2698.85|2706.8|2699.1|2704.91|2697.21|39
1651854610000|2022-05-06 16:30:10|2706.53|2698.83|2704.69|2696.99|2706.76|2699.06|2704.68|2696.98|34
1651854620000|2022-05-06 16:30:20|2704.64|2696.94|2700.94|2693.24|2704.78|2697.08|2700.94|2693.24|33
1651854630000|2022-05-06 16:30:30|2701.18|2693.48|2702.62|2694.92|2703.26|2695.56|2700.9|2693.2|39
1651854640000|2022-05-06 16:30:40|2702.63|2694.93|2702.56|2694.86|2704.38|2696.68|2702.1|2694.4|37
1651854650000|2022-05-06 16:30:50|2702.23|2694.53|2702.53|2694.83|2702.75|2695.05|2701.63|2693.93|37
1651854660000|2022-05-06 16:31:00|2702.22|2694.52|2706.16|2698.46|2706.16|2698.46|2701.89|2694.19|38
1651854670000|2022-05-06 16:31:10|2705.89|2698.19|2706.68|2698.98|2706.68|2698.98|2704.51|2696.81|38
1651854680000|2022-05-06 16:31:20|2706.52|2698.82|2707.07|2699.37|2707.34|2699.64|2705.98|2698.28|39
1651854690000|2022-05-06 16:31:30|2706.96|2699.26|2706.62|2698.92|2707.17|2699.47|2705.69|2697.99|37
1651854700000|2022-05-06 16:31:40|2706.22|2698.52|2705.37|2697.67|2706.56|2698.86|2704.62|2696.92|37
1651854710000|2022-05-06 16:31:50|2705.39|2697.69|2706.47|2698.77|2706.86|2699.16|2705.39|2697.69|36
1651854720000|2022-05-06 16:32:00|2706.61|2698.91|2708.44|2700.74|2708.74|2701.04|2704.88|2697.18|40
1651854730000|2022-05-06 16:32:10|2708.48|2700.78|2708.52|2700.82|2709.04|2701.34|2707.57|2699.87|37
1651854740000|2022-05-06 16:32:20|2708.44|2700.74|2708.29|2700.59|2709.61|2701.91|2708.03|2700.33|38
1651854750000|2022-05-06 16:32:30|2708.32|2700.62|2708.83|2701.13|2708.83|2701.13|2707.7|2700|38
1651854760000|2022-05-06 16:32:40|2709.01|2701.31|2708.26|2700.56|2709.15|2701.45|2707.85|2700.15|31
1651854770000|2022-05-06 16:32:50|2708.25|2700.55|2707.47|2699.77|2708.44|2700.74|2707.11|2699.41|36
1651854780000|2022-05-06 16:33:00|2707.43|2699.73|2708.78|2701.08|2709.11|2701.41|2707.15|2699.45|35
1651854790000|2022-05-06 16:33:10|2708.59|2700.89|2707.55|2699.85|2708.59|2700.89|2707.26|2699.56|29
1651854800000|2022-05-06 16:33:20|2707.58|2699.88|2708.43|2700.73|2708.43|2700.73|2707.09|2699.39|30
1651854810000|2022-05-06 16:33:30|2708.66|2700.96|2709.44|2701.74|2709.64|2701.94|2708.61|2700.91|30
1651854820000|2022-05-06 16:33:40|2709.63|2701.93|2708.42|2700.72|2709.64|2701.94|2708.34|2700.64|35
1651854830000|2022-05-06 16:33:50|2708.43|2700.73|2708.42|2700.72|2709.73|2702.03|2708.29|2700.59|30
1651854840000|2022-05-06 16:34:00|2708.44|2700.74|2713.93|2706.23|2713.93|2706.23|2708.41|2700.71|36
1651854850000|2022-05-06 16:34:10|2714.4|2706.7|2714.47|2706.77|2715.31|2707.61|2714.01|2706.31|36
1651854860000|2022-05-06 16:34:20|2714.5|2706.8|2713.92|2706.22|2715.15|2707.45|2713.19|2705.49|36
1651854870000|2022-05-06 16:34:30|2713.93|2706.23|2714.81|2707.11|2714.99|2707.29|2712.99|2705.29|35
1651854880000|2022-05-06 16:34:40|2714.09|2706.39|2714.72|2707.02|2715.26|2707.56|2714.09|2706.39|37
1651854890000|2022-05-06 16:34:50|2714.64|2706.94|2714.3|2706.6|2714.99|2707.29|2713.7|2706|30
1651854900000|2022-05-06 16:35:00|2714.43|2706.73|2714.34|2706.64|2716.41|2708.71|2714.31|2706.61|38
1651854910000|2022-05-06 16:35:10|2714.32|2706.62|2714.44|2706.74|2714.53|2706.83|2713.91|2706.21|31
1651854920000|2022-05-06 16:35:20|2713.96|2706.26|2712.4|2704.7|2714.74|2707.04|2711.97|2704.27|35
1651854930000|2022-05-06 16:35:30|2712.37|2704.67|2711.92|2704.22|2712.78|2705.08|2711.89|2704.19|37
1651854940000|2022-05-06 16:35:40|2711.56|2703.86|2713.65|2705.95|2713.99|2706.29|2711.27|2703.57|37
1651854950000|2022-05-06 16:35:50|2713.71|2706.01|2713.28|2705.58|2713.76|2706.06|2712.28|2704.58|32
1651854960000|2022-05-06 16:36:00|2713.39|2705.69|2714.86|2707.16|2714.94|2707.24|2713.25|2705.55|37
1651854970000|2022-05-06 16:36:10|2714.85|2707.15|2714.96|2707.26|2716.23|2708.53|2714.47|2706.77|36
1651854980000|2022-05-06 16:36:20|2715.19|2707.49|2712.85|2705.15|2715.19|2707.49|2712.09|2704.39|37
1651854990000|2022-05-06 16:36:30|2713.03|2705.33|2711.93|2704.23|2713.18|2705.48|2711.45|2703.75|38
1651855000000|2022-05-06 16:36:40|2711.89|2704.19|2710.55|2702.85|2712.23|2704.53|2710.1|2702.4|36
1651855010000|2022-05-06 16:36:50|2710.57|2702.87|2707.48|2699.78|2710.57|2702.87|2707.36|2699.66|39
1651855020000|2022-05-06 16:37:00|2707.54|2699.84|2704.88|2697.18|2707.54|2699.84|2704.88|2697.18|34
1651855030000|2022-05-06 16:37:10|2704.65|2696.95|2704.8|2697.1|2705.68|2697.98|2703.86|2696.16|36
1651855040000|2022-05-06 16:37:20|2704.89|2697.19|2704.25|2696.55|2704.89|2697.19|2704.02|2696.32|35
1651855050000|2022-05-06 16:37:30|2704.34|2696.64|2704.71|2697.01|2704.71|2697.01|2704.09|2696.39|32
1651855060000|2022-05-06 16:37:40|2704.7|2697|2704.93|2697.23|2704.94|2697.24|2703.12|2695.42|37
1651855070000|2022-05-06 16:37:50|2704.92|2697.22|2705.38|2697.68|2705.86|2698.16|2704.62|2696.92|33
1651855080000|2022-05-06 16:38:00|2705.31|2697.61|2704.5|2696.8|2705.57|2697.87|2704.49|2696.79|38
1651855090000|2022-05-06 16:38:10|2704.53|2696.83|2705.59|2697.89|2705.93|2698.23|2704.53|2696.83|39
1651855100000|2022-05-06 16:38:20|2705.85|2698.15|2705.64|2697.94|2707.6|2699.9|2705.64|2697.94|35
1651855110000|2022-05-06 16:38:30|2705.61|2697.91|2706.24|2698.54|2706.32|2698.62|2704.92|2697.22|33
1651855120000|2022-05-06 16:38:40|2706.21|2698.51|2707|2699.3|2707.12|2699.42|2706.21|2698.51|35
1651855130000|2022-05-06 16:38:50|2707.26|2699.56|2707.78|2700.08|2707.84|2700.14|2706.66|2698.96|36
1651855140000|2022-05-06 16:39:00|2707.94|2700.24|2712.01|2704.31|2714.29|2706.59|2707.94|2700.24|37
1651855150000|2022-05-06 16:39:10|2711.93|2704.23|2710.6|2702.9|2712.43|2704.73|2710.6|2702.9|38
1651855160000|2022-05-06 16:39:20|2710.61|2702.91|2712.36|2704.66|2712.54|2704.84|2710.61|2702.91|38
1651855170000|2022-05-06 16:39:30|2712.33|2704.63|2712.86|2705.16|2713.51|2705.81|2712.24|2704.54|38
1651855180000|2022-05-06 16:39:40|2712.9|2705.2|2713.54|2705.84|2714.52|2706.82|2712.58|2704.88|38
1651855190000|2022-05-06 16:39:50|2713.38|2705.68|2713|2705.3|2713.5|2705.8|2712.29|2704.59|34
1651855200000|2022-05-06 16:40:00|2712.96|2705.26|2709.34|2701.64|2714.15|2706.45|2708.53|2700.83|39
1651855210000|2022-05-06 16:40:10|2709.52|2701.82|2709.07|2701.37|2709.83|2702.13|2708.47|2700.77|38
1651855220000|2022-05-06 16:40:20|2709.04|2701.34|2708.85|2701.15|2709.92|2702.22|2708.46|2700.76|39
1651855230000|2022-05-06 16:40:30|2708.9|2701.2|2708.64|2700.94|2709.68|2701.98|2708.62|2700.92|34
1651855240000|2022-05-06 16:40:40|2708.68|2700.98|2708.8|2701.1|2709.7|2702|2708.49|2700.79|37
1651855250000|2022-05-06 16:40:50|2708.77|2701.07|2712.67|2704.97|2713.11|2705.41|2708.58|2700.88|36
1651855260000|2022-05-06 16:41:00|2712.69|2704.99|2711.06|2703.36|2713.58|2705.88|2711.06|2703.36|40
1651855270000|2022-05-06 16:41:10|2710.9|2703.2|2711.13|2703.43|2711.49|2703.79|2710.52|2702.82|40
1651855280000|2022-05-06 16:41:20|2710.79|2703.09|2710.54|2702.84|2710.96|2703.26|2709.93|2702.23|34
1651855290000|2022-05-06 16:41:30|2710.46|2702.76|2708.52|2700.82|2710.6|2702.9|2707.88|2700.18|35
1651855300000|2022-05-06 16:41:40|2708.59|2700.89|2709.53|2701.83|2710.12|2702.42|2707.8|2700.1|36
1651855310000|2022-05-06 16:41:50|2709.45|2701.75|2709.92|2702.22|2710.81|2703.11|2708.94|2701.24|37
1651855320000|2022-05-06 16:42:00|2709.89|2702.19|2709.88|2702.18|2710.72|2703.02|2708.68|2700.98|35
1651855330000|2022-05-06 16:42:10|2709.9|2702.2|2709.91|2702.21|2710.52|2702.82|2709.71|2702.01|35
1651855340000|2022-05-06 16:42:20|2709.95|2702.25|2708.14|2700.44|2709.95|2702.25|2708.05|2700.35|36
1651855350000|2022-05-06 16:42:30|2708.08|2700.38|2709.52|2701.82|2709.59|2701.89|2708.08|2700.38|35
1651855360000|2022-05-06 16:42:40|2709.44|2701.74|2709.25|2701.55|2709.93|2702.23|2708.97|2701.27|30
1651855370000|2022-05-06 16:42:50|2709.32|2701.62|2710.11|2702.41|2710.62|2702.92|2709.22|2701.52|37
1651855380000|2022-05-06 16:43:00|2709.99|2702.29|2710.07|2702.37|2711.23|2703.53|2709.05|2701.35|38
1651855390000|2022-05-06 16:43:10|2710|2702.3|2710.49|2702.79|2710.49|2702.79|2709.35|2701.65|36
1651855400000|2022-05-06 16:43:20|2710.51|2702.81|2708.58|2700.88|2710.51|2702.81|2708.58|2700.88|37
1651855410000|2022-05-06 16:43:30|2709.1|2701.4|2708.27|2700.57|2709.44|2701.74|2707.91|2700.21|33
1651855420000|2022-05-06 16:43:40|2708.42|2700.72|2709.77|2702.07|2710.03|2702.33|2708.31|2700.61|38
1651855430000|2022-05-06 16:43:50|2709.85|2702.15|2710.05|2702.35|2710.06|2702.36|2708.87|2701.17|35
1651855440000|2022-05-06 16:44:00|2710.06|2702.36|2709.5|2701.8|2710.17|2702.47|2708.13|2700.43|38
1651855450000|2022-05-06 16:44:10|2709.47|2701.77|2709.52|2701.82|2709.52|2701.82|2708.12|2700.42|35
1651855460000|2022-05-06 16:44:20|2709.6|2701.9|2709.25|2701.55|2709.85|2702.15|2708.67|2700.97|36
1651855470000|2022-05-06 16:44:30|2708.82|2701.12|2710.29|2702.59|2710.6|2702.9|2708.82|2701.12|38
1651855480000|2022-05-06 16:44:40|2710.32|2702.62|2709.67|2701.97|2710.77|2703.07|2708.88|2701.18|38
1651855490000|2022-05-06 16:44:50|2709.71|2702.01|2709.79|2702.09|2711.01|2703.31|2709.63|2701.93|35
1651855500000|2022-05-06 16:45:00|2710.07|2702.37|2711.24|2703.54|2712.2|2704.5|2709.83|2702.13|36
1651855510000|2022-05-06 16:45:10|2711.29|2703.59|2711.58|2703.88|2712.37|2704.67|2710.85|2703.15|40
1651855520000|2022-05-06 16:45:20|2711.65|2703.95|2711.84|2704.14|2712.25|2704.55|2710.99|2703.29|38
1651855530000|2022-05-06 16:45:30|2711.85|2704.15|2709.65|2701.95|2711.85|2704.15|2708.95|2701.25|37
1651855540000|2022-05-06 16:45:40|2709.79|2702.09|2709.36|2701.66|2709.79|2702.09|2709.18|2701.48|34
1651855550000|2022-05-06 16:45:50|2709.35|2701.65|2707.68|2699.98|2709.78|2702.08|2707.68|2699.98|39
1651855560000|2022-05-06 16:46:00|2708|2700.3|2707.39|2699.69|2708.85|2701.15|2707.04|2699.34|35
1651855570000|2022-05-06 16:46:10|2707.08|2699.38|2705.43|2697.73|2707.45|2699.75|2705.12|2697.42|36
1651855580000|2022-05-06 16:46:20|2705.37|2697.67|2705.58|2697.88|2705.6|2697.9|2704.78|2697.08|35
1651855590000|2022-05-06 16:46:30|2705.46|2697.76|2705.53|2697.83|2705.91|2698.21|2705.46|2697.76|21
1651855600000|2022-05-06 16:46:40|2705.75|2698.05|2705.29|2697.59|2705.75|2698.05|2704.61|2696.91|28
1651855610000|2022-05-06 16:46:50|2705.3|2697.6|2704.92|2697.22|2705.36|2697.66|2704.63|2696.93|25
1651855620000|2022-05-06 16:47:00|2704.83|2697.13|2703.83|2696.13|2705.01|2697.31|2703.73|2696.03|32
1651855630000|2022-05-06 16:47:10|2703.78|2696.08|2705.01|2697.31|2705.01|2697.31|2703.78|2696.08|35
1651855640000|2022-05-06 16:47:20|2704.63|2696.93|2704.28|2696.58|2705.58|2697.88|2703.84|2696.14|30
1651855650000|2022-05-06 16:47:30|2704.08|2696.38|2703.78|2696.08|2704.08|2696.38|2703.16|2695.46|29
1651855660000|2022-05-06 16:47:40|2703.42|2695.72|2704.29|2696.59|2704.31|2696.61|2703.09|2695.39|28
1651855670000|2022-05-06 16:47:50|2704.23|2696.53|2703.38|2695.68|2704.37|2696.67|2703.3|2695.6|32
1651855680000|2022-05-06 16:48:00|2703.33|2695.63|2704.17|2696.47|2704.17|2696.47|2703.14|2695.44|30
1651855690000|2022-05-06 16:48:10|2703.38|2695.68|2702.86|2695.16|2704.22|2696.52|2702.23|2694.53|35
1651855700000|2022-05-06 16:48:20|2702.32|2694.62|2702.41|2694.71|2703.16|2695.46|2701.79|2694.09|34
1651855710000|2022-05-06 16:48:30|2702.35|2694.65|2704.97|2697.27|2704.97|2697.27|2702.19|2694.49|37
1651855720000|2022-05-06 16:48:40|2704.9|2697.2|2705.14|2697.44|2705.45|2697.75|2704.87|2697.17|37
1651855730000|2022-05-06 16:48:50|2705.13|2697.43|2706.3|2698.6|2706.3|2698.6|2704.83|2697.13|33
1651855740000|2022-05-06 16:49:00|2706.31|2698.61|2706.75|2699.05|2707.15|2699.45|2705.79|2698.09|37
1651855750000|2022-05-06 16:49:10|2706.76|2699.06|2705.06|2697.36|2706.89|2699.19|2704.64|2696.94|37
1651855760000|2022-05-06 16:49:20|2705.08|2697.38|2705.83|2698.13|2706.27|2698.57|2704.93|2697.23|34
1651855770000|2022-05-06 16:49:30|2705.86|2698.16|2705.43|2697.73|2706.83|2699.13|2704.77|2697.07|33
1651855780000|2022-05-06 16:49:40|2705.42|2697.72|2702.95|2695.25|2705.43|2697.73|2702.95|2695.25|34
1651855790000|2022-05-06 16:49:50|2703.11|2695.41|2701.88|2694.18|2703.97|2696.27|2701.88|2694.18|32
1651855800000|2022-05-06 16:50:00|2701.7|2694|2701.9|2694.2|2702.9|2695.2|2701.67|2693.97|36
1651855810000|2022-05-06 16:50:10|2701.89|2694.19|2698.37|2690.67|2701.89|2694.19|2697.58|2689.88|37
1651855820000|2022-05-06 16:50:20|2698.96|2691.26|2697.81|2690.11|2699.36|2691.66|2696.25|2688.55|37
1651855830000|2022-05-06 16:50:30|2698.24|2690.54|2700.88|2693.18|2700.88|2693.18|2698.24|2690.54|38
1651855840000|2022-05-06 16:50:40|2701.29|2693.59|2701.5|2693.8|2701.87|2694.17|2700.01|2692.31|38
1651855850000|2022-05-06 16:50:50|2701.55|2693.85|2701.58|2693.88|2701.73|2694.03|2701.08|2693.38|36
1651855860000|2022-05-06 16:51:00|2701.64|2693.94|2701.27|2693.57|2701.94|2694.24|2701.01|2693.31|38
1651855870000|2022-05-06 16:51:10|2701.39|2693.69|2701.28|2693.58|2701.82|2694.12|2700.49|2692.79|33
1651855880000|2022-05-06 16:51:20|2701.29|2693.59|2701.71|2694.01|2701.8|2694.1|2701.29|2693.59|22
1651855890000|2022-05-06 16:51:30|2702.04|2694.34|2701.58|2693.88|2702.56|2694.86|2701.58|2693.88|35
1651855900000|2022-05-06 16:51:40|2701.61|2693.91|2701.03|2693.33|2701.8|2694.1|2700|2692.3|33
1651855910000|2022-05-06 16:51:50|2701.02|2693.32|2702.87|2695.17|2702.87|2695.17|2700.87|2693.17|38
1651855920000|2022-05-06 16:52:00|2703.35|2695.65|2700.57|2692.87|2703.35|2695.65|2700.47|2692.77|34
1651855930000|2022-05-06 16:52:10|2700.6|2692.9|2703.17|2695.47|2703.37|2695.67|2700.58|2692.88|36
1651855940000|2022-05-06 16:52:20|2703.18|2695.48|2703.69|2695.99|2705.23|2697.53|2703.13|2695.43|36
1651855950000|2022-05-06 16:52:30|2703.49|2695.79|2705.13|2697.43|2705.58|2697.88|2703.48|2695.78|38
1651855960000|2022-05-06 16:52:40|2705.03|2697.33|2708|2700.3|2708.62|2700.92|2705.03|2697.33|39
1651855970000|2022-05-06 16:52:50|2708.01|2700.31|2707.37|2699.67|2708.44|2700.74|2707.2|2699.5|36
1651855980000|2022-05-06 16:53:00|2707.36|2699.66|2709.29|2701.59|2709.5|2701.8|2707.22|2699.52|39
1651855990000|2022-05-06 16:53:10|2709.3|2701.6|2710.07|2702.37|2710.67|2702.97|2708.95|2701.25|36
1651856000000|2022-05-06 16:53:20|2710.09|2702.39|2712.22|2704.52|2712.23|2704.53|2710.09|2702.39|36
1651856010000|2022-05-06 16:53:30|2712.09|2704.39|2712.22|2704.52|2712.8|2705.1|2711.72|2704.02|37
1651856020000|2022-05-06 16:53:40|2711.63|2703.93|2712.53|2704.83|2712.53|2704.83|2711.01|2703.31|38
1651856030000|2022-05-06 16:53:50|2712.72|2705.02|2710.98|2703.28|2712.97|2705.27|2710.89|2703.19|39
1651856040000|2022-05-06 16:54:00|2711.11|2703.41|2710.92|2703.22|2712.44|2704.74|2710.91|2703.21|36
1651856050000|2022-05-06 16:54:10|2710.65|2702.95|2711.94|2704.24|2711.98|2704.28|2710.54|2702.84|29
1651856060000|2022-05-06 16:54:20|2711.72|2704.02|2711.75|2704.05|2712.35|2704.65|2711.65|2703.95|35
1651856070000|2022-05-06 16:54:30|2711.7|2704|2711.71|2704.01|2712.2|2704.5|2711.55|2703.85|34
1651856080000|2022-05-06 16:54:40|2711.7|2704|2711.24|2703.54|2711.94|2704.24|2711.1|2703.4|34
1651856090000|2022-05-06 16:54:50|2711.09|2703.39|2711.68|2703.98|2711.73|2704.03|2710.91|2703.21|34
1651856100000|2022-05-06 16:55:00|2711.66|2703.96|2711.26|2703.56|2712.06|2704.36|2710.07|2702.37|34
1651856110000|2022-05-06 16:55:10|2711.38|2703.68|2710.46|2702.76|2711.79|2704.09|2710.46|2702.76|30
1651856120000|2022-05-06 16:55:20|2710.33|2702.63|2710.12|2702.42|2710.75|2703.05|2710.12|2702.42|31
1651856130000|2022-05-06 16:55:30|2710.11|2702.41|2709.14|2701.44|2710.41|2702.71|2708.69|2700.99|32
1651856140000|2022-05-06 16:55:40|2709.12|2701.42|2708.66|2700.96|2709.65|2701.95|2708.55|2700.85|21
1651856150000|2022-05-06 16:55:50|2708.64|2700.94|2710.5|2702.8|2710.57|2702.87|2708.64|2700.94|36
1651856160000|2022-05-06 16:56:00|2710.56|2702.86|2713.98|2706.28|2714.31|2706.61|2710.56|2702.86|37
1651856170000|2022-05-06 16:56:10|2713.86|2706.16|2713.71|2706.01|2714.51|2706.81|2713.26|2705.56|36
1651856180000|2022-05-06 16:56:20|2713.61|2705.91|2716.14|2708.44|2716.24|2708.54|2713.61|2705.91|33
1651856190000|2022-05-06 16:56:30|2716.24|2708.54|2714.76|2707.06|2716.24|2708.54|2714.39|2706.69|39
1651856200000|2022-05-06 16:56:40|2714.69|2706.99|2712.77|2705.07|2714.69|2706.99|2712.33|2704.63|31
1651856210000|2022-05-06 16:56:50|2712.7|2705|2713.17|2705.47|2713.45|2705.75|2712.62|2704.92|33
1651856220000|2022-05-06 16:57:00|2713.16|2705.46|2713.93|2706.23|2714.72|2707.02|2713.13|2705.43|38
1651856230000|2022-05-06 16:57:10|2713.96|2706.26|2712.74|2705.04|2714.43|2706.73|2712.21|2704.51|38
1651856240000|2022-05-06 16:57:20|2712.64|2704.94|2712.31|2704.61|2712.98|2705.28|2711.75|2704.05|37
1651856250000|2022-05-06 16:57:30|2712.08|2704.38|2712.59|2704.89|2712.59|2704.89|2711.9|2704.2|38
1651856260000|2022-05-06 16:57:40|2712.56|2704.86|2714.05|2706.35|2714.22|2706.52|2712.46|2704.76|35
1651856270000|2022-05-06 16:57:50|2713.93|2706.23|2713.22|2705.52|2713.93|2706.23|2712.79|2705.09|36
1651856280000|2022-05-06 16:58:00|2713.21|2705.51|2714.67|2706.97|2714.67|2706.97|2712.98|2705.28|35
1651856290000|2022-05-06 16:58:10|2714.55|2706.85|2714.52|2706.82|2715.38|2707.68|2714.52|2706.82|34
1651856300000|2022-05-06 16:58:20|2714.95|2707.25|2714.64|2706.94|2715.13|2707.43|2714.64|2706.94|34
1651856310000|2022-05-06 16:58:30|2714.63|2706.93|2714.6|2706.9|2714.95|2707.25|2714.52|2706.82|35
1651856320000|2022-05-06 16:58:40|2714.62|2706.92|2714.94|2707.24|2715.13|2707.43|2714.03|2706.33|34
1651856330000|2022-05-06 16:58:50|2715.01|2707.31|2713.8|2706.1|2715.01|2707.31|2713.65|2705.95|37
1651856340000|2022-05-06 16:59:00|2713.63|2705.93|2714.85|2707.15|2714.85|2707.15|2713.61|2705.91|36
1651856350000|2022-05-06 16:59:10|2714.89|2707.19|2714.76|2707.06|2715.16|2707.46|2714.38|2706.68|33
1651856360000|2022-05-06 16:59:20|2714.4|2706.7|2715.65|2707.95|2715.74|2708.04|2714.32|2706.62|36
1651856370000|2022-05-06 16:59:30|2715.51|2707.81|2714.73|2707.03|2715.51|2707.81|2714.38|2706.68|28
1651856380000|2022-05-06 16:59:40|2714.63|2706.93|2713.82|2706.12|2714.72|2707.02|2712.92|2705.22|36
1651856390000|2022-05-06 16:59:50|2713.73|2706.03|2714.2|2706.5|2714.24|2706.54|2713.23|2705.53|35
1651856400000|2022-05-06 17:00:00|2714.18|2706.48|2712.07|2704.37|2715.11|2707.41|2711.9|2704.2|39
1651856410000|2022-05-06 17:00:10|2712.05|2704.35|2711.9|2704.2|2713.11|2705.41|2711.4|2703.7|37
1651856420000|2022-05-06 17:00:20|2711.83|2704.13|2711.42|2703.72|2712.21|2704.51|2711.27|2703.57|36
1651856430000|2022-05-06 17:00:30|2711.19|2703.49|2711.12|2703.42|2711.19|2703.49|2710.36|2702.66|32
1651856440000|2022-05-06 17:00:40|2710.48|2702.78|2711.86|2704.16|2712.34|2704.64|2710.48|2702.78|38
1651856450000|2022-05-06 17:00:50|2711.87|2704.17|2710.65|2702.95|2711.87|2704.17|2710.31|2702.61|34
1651856460000|2022-05-06 17:01:00|2710.77|2703.07|2711.39|2703.69|2712.52|2704.82|2710.77|2703.07|38
1651856470000|2022-05-06 17:01:10|2711.45|2703.75|2712.3|2704.6|2712.53|2704.83|2711.21|2703.51|32
1651856480000|2022-05-06 17:01:20|2711.8|2704.1|2712.41|2704.71|2712.76|2705.06|2711.74|2704.04|35
1651856490000|2022-05-06 17:01:30|2712.35|2704.65|2711.2|2703.5|2712.5|2704.8|2710.73|2703.03|40
1651856500000|2022-05-06 17:01:40|2711.11|2703.41|2711.31|2703.61|2711.34|2703.64|2711.1|2703.4|23
1651856510000|2022-05-06 17:01:50|2711.37|2703.67|2710.86|2703.16|2712.23|2704.53|2710.86|2703.16|34
1651856520000|2022-05-06 17:02:00|2710.82|2703.12|2711.91|2704.21|2711.93|2704.23|2710.82|2703.12|33
1651856530000|2022-05-06 17:02:10|2711.88|2704.18|2712.75|2705.05|2712.75|2705.05|2711.88|2704.18|27
1651856540000|2022-05-06 17:02:20|2712.82|2705.12|2712.02|2704.32|2713.35|2705.65|2711.96|2704.26|33
1651856550000|2022-05-06 17:02:30|2711.99|2704.29|2712.34|2704.64|2712.48|2704.78|2711.99|2704.29|23
1651856560000|2022-05-06 17:02:40|2712.35|2704.65|2713.15|2705.45|2713.15|2705.45|2712.15|2704.45|39
1651856570000|2022-05-06 17:02:50|2712.86|2705.16|2710.84|2703.14|2713.19|2705.49|2710.84|2703.14|36
1651856580000|2022-05-06 17:03:00|2710.74|2703.04|2709.73|2702.03|2710.74|2703.04|2709.73|2702.03|34
1651856590000|2022-05-06 17:03:10|2709.74|2702.04|2710.46|2702.76|2710.46|2702.76|2709.74|2702.04|30
1651856600000|2022-05-06 17:03:20|2710.59|2702.89|2710.57|2702.87|2711.43|2703.73|2710.4|2702.7|40
1651856610000|2022-05-06 17:03:30|2710.56|2702.86|2712.05|2704.35|2712.15|2704.45|2710.54|2702.84|36
1651856620000|2022-05-06 17:03:40|2712.1|2704.4|2710.55|2702.85|2712.25|2704.55|2710.36|2702.66|32
1651856630000|2022-05-06 17:03:50|2710.57|2702.87|2711.5|2703.8|2711.54|2703.84|2710.51|2702.81|33
1651856640000|2022-05-06 17:04:00|2711.48|2703.78|2713.2|2705.5|2713.2|2705.5|2711.44|2703.74|38
1651856650000|2022-05-06 17:04:10|2713.11|2705.41|2715.37|2707.67|2715.63|2707.93|2712.69|2704.99|38
1651856660000|2022-05-06 17:04:20|2715.38|2707.68|2715.9|2708.2|2716.17|2708.47|2715.29|2707.59|32
1651856670000|2022-05-06 17:04:30|2715.89|2708.19|2715.36|2707.66|2715.89|2708.19|2714.88|2707.18|33
1651856680000|2022-05-06 17:04:40|2715.35|2707.65|2714.81|2707.11|2715.39|2707.69|2714.76|2707.06|33
1651856690000|2022-05-06 17:04:50|2714.74|2707.04|2713.98|2706.28|2715.19|2707.49|2713.92|2706.22|34
1651856700000|2022-05-06 17:05:00|2713.93|2706.23|2713.77|2706.07|2714.02|2706.32|2713.38|2705.68|32
1651856710000|2022-05-06 17:05:10|2713.71|2706.01|2710.44|2702.74|2713.71|2706.01|2710.34|2702.64|38
1651856720000|2022-05-06 17:05:20|2710.17|2702.47|2709.32|2701.62|2710.17|2702.47|2709.03|2701.33|35
1651856730000|2022-05-06 17:05:30|2709.09|2701.39|2709.51|2701.81|2709.8|2702.1|2709.08|2701.38|27
1651856740000|2022-05-06 17:05:40|2709.52|2701.82|2709.82|2702.12|2709.82|2702.12|2709.27|2701.57|29
1651856750000|2022-05-06 17:05:50|2709.83|2702.13|2708.19|2700.49|2709.83|2702.13|2707.89|2700.19|28
1651856760000|2022-05-06 17:06:00|2708.18|2700.48|2707.76|2700.06|2708.37|2700.67|2707.76|2700.06|23
1651856770000|2022-05-06 17:06:10|2707.78|2700.08|2707.12|2699.42|2707.78|2700.08|2706.64|2698.94|26
1651856780000|2022-05-06 17:06:20|2707.3|2699.6|2706.65|2698.95|2707.3|2699.6|2706.1|2698.4|28
1651856790000|2022-05-06 17:06:30|2706.81|2699.11|2705.81|2698.11|2706.98|2699.28|2705.52|2697.82|34
1651856800000|2022-05-06 17:06:40|2705.57|2697.87|2705.81|2698.11|2706.34|2698.64|2705.31|2697.61|30
1651856810000|2022-05-06 17:06:50|2706.29|2698.59|2705.81|2698.11|2706.56|2698.86|2704.28|2696.58|33
1651856820000|2022-05-06 17:07:00|2705.63|2697.93|2706.72|2699.02|2706.72|2699.02|2705.36|2697.66|31
1651856830000|2022-05-06 17:07:10|2705.96|2698.26|2705.53|2697.83|2706.99|2699.29|2705.03|2697.33|34
1651856840000|2022-05-06 17:07:20|2705.36|2697.66|2704.17|2696.47|2705.36|2697.66|2703.81|2696.11|31
1651856850000|2022-05-06 17:07:30|2704.34|2696.64|2704.92|2697.22|2704.92|2697.22|2704.23|2696.53|27
1651856860000|2022-05-06 17:07:40|2704.96|2697.26|2704.93|2697.23|2705.2|2697.5|2704.93|2697.23|28
1651856870000|2022-05-06 17:07:50|2704.92|2697.22|2706.2|2698.5|2706.21|2698.51|2704.77|2697.07|32
1651856880000|2022-05-06 17:08:00|2706.24|2698.54|2705.5|2697.8|2706.35|2698.65|2705.48|2697.78|34
1651856890000|2022-05-06 17:08:10|2705.51|2697.81|2705.55|2697.85|2705.57|2697.87|2705.02|2697.32|25
1651856900000|2022-05-06 17:08:20|2705.53|2697.83|2706.18|2698.48|2706.43|2698.73|2705.41|2697.71|35
1651856910000|2022-05-06 17:08:30|2705.67|2697.97|2707.2|2699.5|2707.97|2700.27|2705.67|2697.97|37
1651856920000|2022-05-06 17:08:40|2707.11|2699.41|2709.82|2702.12|2709.82|2702.12|2706.85|2699.15|36
1651856930000|2022-05-06 17:08:50|2709.23|2701.53|2708.69|2700.99|2710.04|2702.34|2708.12|2700.42|40
1651856940000|2022-05-06 17:09:00|2708.6|2700.9|2708.71|2701.01|2709.37|2701.67|2707.93|2700.23|40
1651856950000|2022-05-06 17:09:10|2708.72|2701.02|2710.48|2702.78|2710.48|2702.78|2708.66|2700.96|32
1651856960000|2022-05-06 17:09:20|2710.47|2702.77|2709.95|2702.25|2710.87|2703.17|2709.95|2702.25|33
1651856970000|2022-05-06 17:09:30|2709.87|2702.17|2707.93|2700.23|2709.87|2702.17|2707.93|2700.23|32
1651856980000|2022-05-06 17:09:40|2707.89|2700.19|2707.77|2700.07|2708.24|2700.54|2707.54|2699.84|30
1651856990000|2022-05-06 17:09:50|2707.78|2700.08|2708.12|2700.42|2708.75|2701.05|2707.75|2700.05|38
1651857000000|2022-05-06 17:10:00|2707.94|2700.24|2707.58|2699.88|2708.03|2700.33|2706.97|2699.27|27
1651857010000|2022-05-06 17:10:10|2707.6|2699.9|2707.08|2699.38|2708.17|2700.47|2706.9|2699.2|37
1651857020000|2022-05-06 17:10:20|2707.59|2699.89|2706.69|2698.99|2707.59|2699.89|2706.65|2698.95|27
1651857030000|2022-05-06 17:10:30|2706.7|2699|2707.23|2699.53|2707.45|2699.75|2706.52|2698.82|30
1651857040000|2022-05-06 17:10:40|2707.24|2699.54|2706.24|2698.54|2707.55|2699.85|2705.87|2698.17|33
1651857050000|2022-05-06 17:10:50|2706.25|2698.55|2706.67|2698.97|2706.67|2698.97|2705.62|2697.92|36
1651857060000|2022-05-06 17:11:00|2706.71|2699.01|2707.4|2699.7|2707.4|2699.7|2705.58|2697.88|39
1651857070000|2022-05-06 17:11:10|2707.15|2699.45|2707.27|2699.57|2707.47|2699.77|2706.17|2698.47|33
1651857080000|2022-05-06 17:11:20|2707.38|2699.68|2707.06|2699.36|2707.38|2699.68|2706.15|2698.45|38
1651857090000|2022-05-06 17:11:30|2706.53|2698.83|2708.02|2700.32|2708.09|2700.39|2706.4|2698.7|30
1651857100000|2022-05-06 17:11:40|2707.98|2700.28|2707.85|2700.15|2708.18|2700.48|2706.92|2699.22|27
1651857110000|2022-05-06 17:11:50|2707.89|2700.19|2708.05|2700.35|2708.19|2700.49|2707.76|2700.06|20
1651857120000|2022-05-06 17:12:00|2707.76|2700.06|2708.37|2700.67|2708.54|2700.84|2707.42|2699.72|37
1651857130000|2022-05-06 17:12:10|2708.34|2700.64|2708.62|2700.92|2708.62|2700.92|2707.91|2700.21|27
1651857140000|2022-05-06 17:12:20|2708.61|2700.91|2706.65|2698.95|2708.79|2701.09|2706.65|2698.95|17
1651857150000|2022-05-06 17:12:30|2706.64|2698.94|2705.67|2697.97|2706.82|2699.12|2705.26|2697.56|27
1651857160000|2022-05-06 17:12:40|2705.74|2698.04|2705.2|2697.5|2706.18|2698.48|2704.4|2696.7|38
1651857170000|2022-05-06 17:12:50|2705.05|2697.35|2705.08|2697.38|2705.5|2697.8|2704.5|2696.8|32
1651857180000|2022-05-06 17:13:00|2705.07|2697.37|2704.25|2696.55|2705.19|2697.49|2703.87|2696.17|34
1651857190000|2022-05-06 17:13:10|2704.26|2696.56|2704.13|2696.43|2704.57|2696.87|2704.02|2696.32|28
1651857200000|2022-05-06 17:13:20|2704.11|2696.41|2703.27|2695.57|2704.28|2696.58|2703.2|2695.5|17
1651857210000|2022-05-06 17:13:30|2703.23|2695.53|2703.91|2696.21|2703.95|2696.25|2703.13|2695.43|33
1651857220000|2022-05-06 17:13:40|2703.9|2696.2|2704.21|2696.51|2705.15|2697.45|2703.34|2695.64|32
1651857230000|2022-05-06 17:13:50|2704.22|2696.52|2704|2696.3|2704.36|2696.66|2703.98|2696.28|25
1651857240000|2022-05-06 17:14:00|2704.18|2696.48|2703.61|2695.91|2704.18|2696.48|2703.34|2695.64|28
1651857250000|2022-05-06 17:14:10|2703.69|2695.99|2704.2|2696.5|2704.24|2696.54|2703.49|2695.79|40
1651857260000|2022-05-06 17:14:20|2703.93|2696.23|2703.62|2695.92|2704.27|2696.57|2703.44|2695.74|26
1651857270000|2022-05-06 17:14:30|2703.57|2695.87|2703.45|2695.75|2704.07|2696.37|2702.88|2695.18|28
1651857280000|2022-05-06 17:14:40|2703.51|2695.81|2703.62|2695.92|2704.14|2696.44|2703.42|2695.72|28
1651857290000|2022-05-06 17:14:50|2703.15|2695.45|2703.89|2696.19|2704.2|2696.5|2703.12|2695.42|26
1651857300000|2022-05-06 17:15:00|2703.95|2696.25|2703.88|2696.18|2704.2|2696.5|2703.45|2695.75|13
1651857310000|2022-05-06 17:15:10|2703.87|2696.17|2703.33|2695.63|2703.88|2696.18|2703.08|2695.38|16
1651857320000|2022-05-06 17:15:20|2703.5|2695.8|2705.03|2697.33|2705.19|2697.49|2703.41|2695.71|31
1651857330000|2022-05-06 17:15:30|2705.06|2697.36|2705.14|2697.44|2705.27|2697.57|2704.86|2697.16|31
1651857340000|2022-05-06 17:15:40|2705.07|2697.37|2704.23|2696.53|2705.3|2697.6|2704.08|2696.38|30
1651857350000|2022-05-06 17:15:50|2704.22|2696.52|2701.2|2693.5|2704.22|2696.52|2700.02|2692.32|30
1651857360000|2022-05-06 17:16:00|2701|2693.3|2701.16|2693.46|2702.12|2694.42|2700.42|2692.72|37
1651857370000|2022-05-06 17:16:10|2701.76|2694.06|2700.91|2693.21|2701.8|2694.1|2700.91|2693.21|36
1651857380000|2022-05-06 17:16:20|2700.24|2692.54|2701|2693.3|2702.12|2694.42|2700.19|2692.49|35
1651857390000|2022-05-06 17:16:30|2702.12|2694.42|2700.64|2692.94|2702.12|2694.42|2699.94|2692.24|34
1651857400000|2022-05-06 17:16:40|2699.98|2692.28|2700.55|2692.85|2700.74|2693.04|2699.43|2691.73|33
1651857410000|2022-05-06 17:16:50|2700.56|2692.86|2702.81|2695.11|2702.85|2695.15|2700.54|2692.84|35
1651857420000|2022-05-06 17:17:00|2702.86|2695.16|2703.01|2695.31|2703.79|2696.09|2702.86|2695.16|34
1651857430000|2022-05-06 17:17:10|2703.04|2695.34|2702.43|2694.73|2703.27|2695.57|2702.39|2694.69|37
1651857440000|2022-05-06 17:17:20|2702.37|2694.67|2700.88|2693.18|2702.43|2694.73|2700.88|2693.18|38
1651857450000|2022-05-06 17:17:30|2700.86|2693.16|2700.94|2693.24|2701.16|2693.46|2700.13|2692.43|31
1651857460000|2022-05-06 17:17:40|2700.97|2693.27|2701.51|2693.81|2701.51|2693.81|2700.88|2693.18|28
1651857470000|2022-05-06 17:17:50|2701.45|2693.75|2700.83|2693.13|2701.45|2693.75|2700.13|2692.43|31
1651857480000|2022-05-06 17:18:00|2700.62|2692.92|2699.79|2692.09|2700.96|2693.26|2699.59|2691.89|35
1651857490000|2022-05-06 17:18:10|2700.11|2692.41|2698.92|2691.22|2700.11|2692.41|2698.12|2690.42|38
1651857500000|2022-05-06 17:18:20|2698.97|2691.27|2697.79|2690.09|2698.97|2691.27|2697.63|2689.93|38
1651857510000|2022-05-06 17:18:30|2697.78|2690.08|2698.01|2690.31|2698.05|2690.35|2697.42|2689.72|32
1651857520000|2022-05-06 17:18:40|2698.06|2690.36|2697.8|2690.1|2698.26|2690.56|2697.72|2690.02|32
1651857530000|2022-05-06 17:18:50|2697.81|2690.11|2698.71|2691.01|2698.72|2691.02|2697.72|2690.02|30
1651857540000|2022-05-06 17:19:00|2698.82|2691.12|2698.69|2690.99|2698.82|2691.12|2698.41|2690.71|29
1651857550000|2022-05-06 17:19:10|2698.82|2691.12|2698.51|2690.81|2699.43|2691.73|2698.41|2690.71|29
1651857560000|2022-05-06 17:19:20|2698.52|2690.82|2698.74|2691.04|2699.04|2691.34|2697.74|2690.04|32
1651857570000|2022-05-06 17:19:30|2698.35|2690.65|2698.06|2690.36|2698.71|2691.01|2697.96|2690.26|31
1651857580000|2022-05-06 17:19:40|2698.02|2690.32|2698.38|2690.68|2698.48|2690.78|2697.79|2690.09|27
1651857590000|2022-05-06 17:19:50|2698|2690.3|2699.2|2691.5|2699.43|2691.73|2697.9|2690.2|34
1651857600000|2022-05-06 17:20:00|2698.69|2690.99|2697.21|2689.51|2698.92|2691.22|2697.03|2689.33|40
1651857610000|2022-05-06 17:20:10|2697.06|2689.36|2696.67|2688.97|2697.57|2689.87|2693.57|2685.87|39
1651857620000|2022-05-06 17:20:20|2696.63|2688.93|2697.62|2689.92|2697.67|2689.97|2695.84|2688.14|33
1651857630000|2022-05-06 17:20:30|2697.69|2689.99|2698.93|2691.23|2699.25|2691.55|2697.31|2689.61|37
1651857640000|2022-05-06 17:20:40|2698.86|2691.16|2697.82|2690.12|2698.94|2691.24|2697.8|2690.1|36
1651857650000|2022-05-06 17:20:50|2697.86|2690.16|2699.11|2691.41|2699.32|2691.62|2697.86|2690.16|33
1651857660000|2022-05-06 17:21:00|2699.01|2691.31|2698.2|2690.5|2699.01|2691.31|2698.12|2690.42|35
1651857670000|2022-05-06 17:21:10|2698.19|2690.49|2697.35|2689.65|2698.29|2690.59|2697.33|2689.63|31
1651857680000|2022-05-06 17:21:20|2698|2690.3|2698.38|2690.68|2698.38|2690.68|2697.26|2689.56|35
1651857690000|2022-05-06 17:21:30|2698.37|2690.67|2698.59|2690.89|2698.86|2691.16|2697.37|2689.67|35
1651857700000|2022-05-06 17:21:40|2698.48|2690.78|2699.65|2691.95|2699.65|2691.95|2698.48|2690.78|35
1651857710000|2022-05-06 17:21:50|2699.66|2691.96|2700.03|2692.33|2701.1|2693.4|2698.78|2691.08|35
1651857720000|2022-05-06 17:22:00|2699.96|2692.26|2699.48|2691.78|2700.17|2692.47|2699.17|2691.47|26
1651857730000|2022-05-06 17:22:10|2699.54|2691.84|2699.65|2691.95|2699.66|2691.96|2699.36|2691.66|34
1651857740000|2022-05-06 17:22:20|2699.61|2691.91|2699.4|2691.7|2699.7|2692|2699.34|2691.64|27
1651857750000|2022-05-06 17:22:30|2699.39|2691.69|2699.44|2691.74|2699.51|2691.81|2699.27|2691.57|16
1651857760000|2022-05-06 17:22:40|2698.76|2691.06|2699.35|2691.65|2699.35|2691.65|2698.35|2690.65|28
1651857770000|2022-05-06 17:22:50|2699.34|2691.64|2699.32|2691.62|2699.5|2691.8|2699.23|2691.53|28
1651857780000|2022-05-06 17:23:00|2699.37|2691.67|2701.69|2693.99|2701.72|2694.02|2699.3|2691.6|35
1651857790000|2022-05-06 17:23:10|2701.79|2694.09|2703.56|2695.86|2703.56|2695.86|2701.7|2694|36
1651857800000|2022-05-06 17:23:20|2703.59|2695.89|2702.78|2695.08|2703.85|2696.15|2702.55|2694.85|24
1651857810000|2022-05-06 17:23:30|2702.73|2695.03|2706.35|2698.65|2709.02|2701.32|2702.73|2695.03|38
1651857820000|2022-05-06 17:23:40|2706.33|2698.63|2703.73|2696.03|2706.42|2698.72|2703.73|2696.03|37
1651857830000|2022-05-06 17:23:50|2703.67|2695.97|2703.53|2695.83|2703.87|2696.17|2703.26|2695.56|30
1651857840000|2022-05-06 17:24:00|2703.33|2695.63|2704.67|2696.97|2704.67|2696.97|2703.02|2695.32|34
1651857850000|2022-05-06 17:24:10|2704.73|2697.03|2703.54|2695.84|2704.84|2697.14|2703.54|2695.84|35
1651857860000|2022-05-06 17:24:20|2703.45|2695.75|2702.15|2694.45|2703.45|2695.75|2701.91|2694.21|31
1651857870000|2022-05-06 17:24:30|2702.1|2694.4|2702.8|2695.1|2702.9|2695.2|2702.09|2694.39|32
1651857880000|2022-05-06 17:24:40|2702.75|2695.05|2701.06|2693.36|2702.75|2695.05|2701.06|2693.36|32
1651857890000|2022-05-06 17:24:50|2701.12|2693.42|2699.53|2691.83|2701.17|2693.47|2699.01|2691.31|29
1651857900000|2022-05-06 17:25:00|2699.68|2691.98|2699.23|2691.53|2699.68|2691.98|2698.17|2690.47|38
1651857910000|2022-05-06 17:25:10|2699.64|2691.94|2699.43|2691.73|2700.27|2692.57|2699.15|2691.45|35
1651857920000|2022-05-06 17:25:20|2699.3|2691.6|2699.48|2691.78|2700.34|2692.64|2699.3|2691.6|34
1651857930000|2022-05-06 17:25:30|2700.01|2692.31|2700.71|2693.01|2701.24|2693.54|2699.44|2691.74|37
1651857940000|2022-05-06 17:25:40|2700.73|2693.03|2700.22|2692.52|2700.77|2693.07|2699.4|2691.7|30
1651857950000|2022-05-06 17:25:50|2700.08|2692.38|2698.84|2691.14|2700.33|2692.63|2698.84|2691.14|34
1651857960000|2022-05-06 17:26:00|2698.86|2691.16|2697.18|2689.48|2698.87|2691.17|2697.18|2689.48|35
1651857970000|2022-05-06 17:26:10|2697.16|2689.46|2696.44|2688.74|2697.16|2689.46|2696.31|2688.61|12
1651857980000|2022-05-06 17:26:20|2696.46|2688.76|2696.27|2688.57|2696.77|2689.07|2696.27|2688.57|27
1651857990000|2022-05-06 17:26:30|2696.12|2688.42|2697.42|2689.72|2697.42|2689.72|2696.09|2688.39|37
1651858000000|2022-05-06 17:26:40|2697.5|2689.8|2697.84|2690.14|2698.15|2690.45|2697.09|2689.39|27
1651858010000|2022-05-06 17:26:50|2697.85|2690.15|2696.85|2689.15|2697.96|2690.26|2696.85|2689.15|21
1651858020000|2022-05-06 17:27:00|2696.8|2689.1|2696.3|2688.6|2697.04|2689.34|2695.88|2688.18|34
1651858030000|2022-05-06 17:27:10|2696.63|2688.93|2697.36|2689.66|2697.76|2690.06|2695.96|2688.26|35
1651858040000|2022-05-06 17:27:20|2697.55|2689.85|2697.27|2689.57|2697.81|2690.11|2696.71|2689.01|35
1651858050000|2022-05-06 17:27:30|2697.6|2689.9|2696.83|2689.13|2697.6|2689.9|2696.49|2688.79|34
1651858060000|2022-05-06 17:27:40|2697.57|2689.87|2697.47|2689.77|2697.85|2690.15|2696.79|2689.09|25
1651858070000|2022-05-06 17:27:50|2697.41|2689.71|2698.75|2691.05|2698.92|2691.22|2696.77|2689.07|39
1651858080000|2022-05-06 17:28:00|2698.56|2690.86|2700|2692.3|2700.99|2693.29|2698.56|2690.86|34
1651858090000|2022-05-06 17:28:10|2699.93|2692.23|2699.99|2692.29|2700.17|2692.47|2698.9|2691.2|34
1651858100000|2022-05-06 17:28:20|2699.97|2692.27|2701.58|2693.88|2701.58|2693.88|2699.58|2691.88|35
1651858110000|2022-05-06 17:28:30|2701.17|2693.47|2700.67|2692.97|2701.56|2693.86|2700.64|2692.94|35
1651858120000|2022-05-06 17:28:40|2700.29|2692.59|2697.99|2690.29|2700.32|2692.62|2697.99|2690.29|34
1651858130000|2022-05-06 17:28:50|2698.27|2690.57|2697.22|2689.52|2698.35|2690.65|2696.9|2689.2|33
1651858140000|2022-05-06 17:29:00|2697.33|2689.63|2695.96|2688.26|2697.33|2689.63|2695.96|2688.26|35
1651858150000|2022-05-06 17:29:10|2695.77|2688.07|2696.68|2688.98|2696.73|2689.03|2695.38|2687.68|39
1651858160000|2022-05-06 17:29:20|2696.56|2688.86|2697.56|2689.86|2697.74|2690.04|2696.54|2688.84|28
1651858170000|2022-05-06 17:29:30|2697.58|2689.88|2697.61|2689.91|2697.99|2690.29|2697|2689.3|30
1651858180000|2022-05-06 17:29:40|2697.58|2689.88|2696.16|2688.46|2697.62|2689.92|2695.63|2687.93|34
1651858190000|2022-05-06 17:29:50|2696.46|2688.76|2696.92|2689.22|2696.93|2689.23|2696.11|2688.41|35
1651858200000|2022-05-06 17:30:00|2696.96|2689.26|2695.93|2688.23|2697.11|2689.41|2695.93|2688.23|32
1651858210000|2022-05-06 17:30:10|2696.27|2688.57|2696.2|2688.5|2696.6|2688.9|2695.93|2688.23|34
1651858220000|2022-05-06 17:30:20|2696.1|2688.4|2696.47|2688.77|2697.08|2689.38|2695.93|2688.23|33
1651858230000|2022-05-06 17:30:30|2696.9|2689.2|2698.32|2690.62|2698.32|2690.62|2696.6|2688.9|37
1651858240000|2022-05-06 17:30:40|2698.35|2690.65|2698.64|2690.94|2698.68|2690.98|2697.14|2689.44|36
1651858250000|2022-05-06 17:30:50|2698.52|2690.82|2699.97|2692.27|2699.97|2692.27|2698.51|2690.81|38
1651858260000|2022-05-06 17:31:00|2699.72|2692.02|2701.43|2693.73|2701.43|2693.73|2699.35|2691.65|37
1651858270000|2022-05-06 17:31:10|2701.03|2693.33|2701.31|2693.61|2701.42|2693.72|2700.77|2693.07|38
1651858280000|2022-05-06 17:31:20|2701.28|2693.58|2701.1|2693.4|2701.44|2693.74|2700.69|2692.99|35
1651858290000|2022-05-06 17:31:30|2701.19|2693.49|2701.39|2693.69|2701.39|2693.69|2700.72|2693.02|31
1651858300000|2022-05-06 17:31:40|2701.41|2693.71|2698.64|2690.94|2701.41|2693.71|2698.64|2690.94|30
1651858310000|2022-05-06 17:31:50|2698.14|2690.44|2698.9|2691.2|2699.1|2691.4|2698.11|2690.41|31
1651858320000|2022-05-06 17:32:00|2699|2691.3|2698.75|2691.05|2699.19|2691.49|2698.75|2691.05|24
1651858330000|2022-05-06 17:32:10|2698.77|2691.07|2698.73|2691.03|2698.9|2691.2|2698.66|2690.96|22
1651858340000|2022-05-06 17:32:20|2698.5|2690.8|2697.76|2690.06|2698.53|2690.83|2697.66|2689.96|26
1651858350000|2022-05-06 17:32:30|2697.92|2690.22|2696.96|2689.26|2697.92|2690.22|2696.86|2689.16|36
1651858360000|2022-05-06 17:32:40|2697.01|2689.31|2693.97|2686.27|2697.01|2689.31|2693.97|2686.27|35
1651858370000|2022-05-06 17:32:50|2694.18|2686.48|2694.29|2686.59|2695.16|2687.46|2694.08|2686.38|32
1651858380000|2022-05-06 17:33:00|2694.76|2687.06|2694.69|2686.99|2694.95|2687.25|2693.92|2686.22|38
1651858390000|2022-05-06 17:33:10|2695.04|2687.34|2694.98|2687.28|2695.04|2687.34|2694.2|2686.5|36
1651858400000|2022-05-06 17:33:20|2694.59|2686.89|2695.36|2687.66|2696.11|2688.41|2694.51|2686.81|29
1651858410000|2022-05-06 17:33:30|2695.81|2688.11|2694.8|2687.1|2695.82|2688.12|2694.78|2687.08|30
1651858420000|2022-05-06 17:33:40|2695.2|2687.5|2694.55|2686.85|2695.2|2687.5|2694.24|2686.54|26
1651858430000|2022-05-06 17:33:50|2694.58|2686.88|2695.83|2688.13|2695.86|2688.16|2694.39|2686.69|24
1651858440000|2022-05-06 17:34:00|2695.92|2688.22|2696.42|2688.72|2696.76|2689.06|2695.9|2688.2|32
1651858450000|2022-05-06 17:34:10|2696.18|2688.48|2696.46|2688.76|2696.62|2688.92|2695.84|2688.14|20
1651858460000|2022-05-06 17:34:20|2696.4|2688.7|2696.73|2689.03|2696.79|2689.09|2696.38|2688.68|18
1651858470000|2022-05-06 17:34:30|2697.01|2689.31|2696.93|2689.23|2697.1|2689.4|2696.53|2688.83|30
1651858480000|2022-05-06 17:34:40|2696.98|2689.28|2697.1|2689.4|2697.34|2689.64|2696.46|2688.76|22
1651858490000|2022-05-06 17:34:50|2696.53|2688.83|2696.53|2688.83|2697.48|2689.78|2696.31|2688.61|27
1651858500000|2022-05-06 17:35:00|2696.92|2689.22|2696.86|2689.16|2697.17|2689.47|2695.4|2687.7|29
1651858510000|2022-05-06 17:35:10|2697.1|2689.4|2699.13|2691.43|2699.56|2691.86|2696.85|2689.15|34
1651858520000|2022-05-06 17:35:20|2698.99|2691.29|2699.11|2691.41|2699.35|2691.65|2698.7|2691|22
1651858530000|2022-05-06 17:35:30|2698.99|2691.29|2698.73|2691.03|2699.25|2691.55|2698.66|2690.96|13
1651858540000|2022-05-06 17:35:40|2698.62|2690.92|2698.98|2691.28|2699|2691.3|2697.93|2690.23|25
1651858550000|2022-05-06 17:35:50|2698.99|2691.29|2698.84|2691.14|2699|2691.3|2698.55|2690.85|13
1651858560000|2022-05-06 17:36:00|2698.88|2691.18|2700.68|2692.98|2700.74|2693.04|2698.62|2690.92|35
1651858570000|2022-05-06 17:36:10|2700.72|2693.02|2700.88|2693.18|2700.95|2693.25|2700.24|2692.54|24
1651858580000|2022-05-06 17:36:20|2700.7|2693|2696.87|2689.17|2700.7|2693|2696.87|2689.17|36
1651858590000|2022-05-06 17:36:30|2697.43|2689.73|2696.08|2688.38|2697.43|2689.73|2695.9|2688.2|35
1651858600000|2022-05-06 17:36:40|2695.98|2688.28|2693.41|2685.71|2696.28|2688.58|2693.34|2685.64|34
1651858610000|2022-05-06 17:36:50|2693.34|2685.64|2694.13|2686.43|2694.93|2687.23|2693.34|2685.64|39
1651858620000|2022-05-06 17:37:00|2694.78|2687.08|2692.02|2684.32|2695.55|2687.85|2692.02|2684.32|38
1651858630000|2022-05-06 17:37:10|2692.04|2684.34|2691.02|2683.32|2692.79|2685.09|2690.6|2682.9|36
1651858640000|2022-05-06 17:37:20|2691.52|2683.82|2690.44|2682.74|2691.85|2684.15|2690.05|2682.35|30
1651858650000|2022-05-06 17:37:30|2690.39|2682.69|2691.34|2683.64|2691.34|2683.64|2689.63|2681.93|34
1651858660000|2022-05-06 17:37:40|2690.39|2682.69|2688.98|2681.28|2690.83|2683.13|2688.95|2681.25|34
1651858670000|2022-05-06 17:37:50|2689.8|2682.1|2690.08|2682.38|2690.81|2683.11|2689.26|2681.56|37
1651858680000|2022-05-06 17:38:00|2690.19|2682.49|2689.78|2682.08|2690.71|2683.01|2689.58|2681.88|36
1651858690000|2022-05-06 17:38:10|2689.37|2681.67|2690.52|2682.82|2691.83|2684.13|2689.37|2681.67|35
1651858700000|2022-05-06 17:38:20|2691.3|2683.6|2689.94|2682.24|2691.41|2683.71|2689.94|2682.24|36
1651858710000|2022-05-06 17:38:30|2689.95|2682.25|2690.15|2682.45|2691.06|2683.36|2689.81|2682.11|31
1651858720000|2022-05-06 17:38:40|2690.97|2683.27|2690.68|2682.98|2691.49|2683.79|2690.17|2682.47|34
1651858730000|2022-05-06 17:38:50|2690.76|2683.06|2691.31|2683.61|2691.72|2684.02|2690.6|2682.9|36
1651858740000|2022-05-06 17:39:00|2690.74|2683.04|2691.18|2683.48|2691.64|2683.94|2690.62|2682.92|37
1651858750000|2022-05-06 17:39:10|2691.19|2683.49|2691.67|2683.97|2692.24|2684.54|2691.1|2683.4|33
1651858760000|2022-05-06 17:39:20|2692.27|2684.57|2692.06|2684.36|2693.1|2685.4|2691.61|2683.91|38
1651858770000|2022-05-06 17:39:30|2693.5|2685.8|2692.21|2684.51|2693.5|2685.8|2692.19|2684.49|38
1651858780000|2022-05-06 17:39:40|2692.97|2685.27|2691.95|2684.25|2693.61|2685.91|2691.95|2684.25|31
1651858790000|2022-05-06 17:39:50|2693.25|2685.55|2692.19|2684.49|2693.27|2685.57|2692.04|2684.34|31
1651858800000|2022-05-06 17:40:00|2693.01|2685.31|2698.15|2690.45|2699.58|2691.88|2692.15|2684.45|40
1651858810000|2022-05-06 17:40:10|2698.24|2690.54|2697.82|2690.12|2698.24|2690.54|2696.68|2688.98|34
1651858820000|2022-05-06 17:40:20|2697.74|2690.04|2697.78|2690.08|2699.19|2691.49|2697.54|2689.84|37
1651858830000|2022-05-06 17:40:30|2698.64|2690.94|2697.81|2690.11|2699.32|2691.62|2697.74|2690.04|36
1651858840000|2022-05-06 17:40:40|2698.32|2690.62|2696.4|2688.7|2698.32|2690.62|2696.4|2688.7|30
1651858850000|2022-05-06 17:40:50|2696.63|2688.93|2695.48|2687.78|2697.07|2689.37|2695.48|2687.78|34
1651858860000|2022-05-06 17:41:00|2695.46|2687.76|2695.22|2687.52|2695.46|2687.76|2694.24|2686.54|36
1651858870000|2022-05-06 17:41:10|2695.55|2687.85|2695.73|2688.03|2696.86|2689.16|2695.3|2687.6|35
1651858880000|2022-05-06 17:41:20|2695.7|2688|2694.12|2686.42|2695.84|2688.14|2693.83|2686.13|36
1651858890000|2022-05-06 17:41:30|2694.7|2687|2695.19|2687.49|2695.63|2687.93|2694.14|2686.44|35
1651858900000|2022-05-06 17:41:40|2694.52|2686.82|2691.65|2683.95|2694.52|2686.82|2691.38|2683.68|39
1651858910000|2022-05-06 17:41:50|2692.01|2684.31|2691.64|2683.94|2692.56|2684.86|2691.48|2683.78|32
1651858920000|2022-05-06 17:42:00|2692.07|2684.37|2691.94|2684.24|2692.73|2685.03|2691.7|2684|35
1651858930000|2022-05-06 17:42:10|2692.51|2684.81|2691.81|2684.11|2693.16|2685.46|2691.78|2684.08|26
1651858940000|2022-05-06 17:42:20|2691.8|2684.1|2691.93|2684.23|2691.97|2684.27|2691.79|2684.09|4
1651906800000|2022-05-07 07:00:00|2665.87|2658.17|2665.24|2657.54|2665.87|2658.17|2665.23|2657.53|22
1651906810000|2022-05-07 07:00:10|2665.27|2657.57|2665.62|2657.92|2665.69|2657.99|2665.27|2657.57|13
1651906820000|2022-05-07 07:00:20|2665.61|2657.91|2665.52|2657.82|2665.61|2657.91|2665.49|2657.79|8
1651906830000|2022-05-07 07:00:30|2665.51|2657.81|2665.61|2657.91|2665.61|2657.91|2665.4|2657.7|16
1651906840000|2022-05-07 07:00:40|2665.64|2657.94|2665.73|2658.03|2665.73|2658.03|2665.64|2657.94|4
1651906850000|2022-05-07 07:00:50|2665.72|2658.02|2665.61|2657.91|2665.75|2658.05|2665.61|2657.91|10
1651906860000|2022-05-07 07:01:00|2665.62|2657.92|2665.62|2657.92|2665.64|2657.94|2665.61|2657.91|9
1651906870000|2022-05-07 07:01:10|2665.77|2658.07|2666.15|2658.45|2666.17|2658.47|2665.77|2658.07|13
1651906880000|2022-05-07 07:01:20|2666.12|2658.42|2666.15|2658.45|2666.15|2658.45|2666.1|2658.4|4
1651906890000|2022-05-07 07:01:30|2666.11|2658.41|2666.14|2658.44|2666.15|2658.45|2666.1|2658.4|8
1651906900000|2022-05-07 07:01:40|2666.15|2658.45|2666.19|2658.49|2666.19|2658.49|2666.11|2658.41|7
1651906910000|2022-05-07 07:01:50|2666.15|2658.45|2666.22|2658.52|2666.22|2658.52|2666.15|2658.45|4
1651906920000|2022-05-07 07:02:00|2666.25|2658.55|2666.26|2658.56|2666.31|2658.61|2666.24|2658.54|14
1651906930000|2022-05-07 07:02:10|2666.27|2658.57|2666.24|2658.54|2666.27|2658.57|2666.24|2658.54|7
1651906940000|2022-05-07 07:02:20|2666.26|2658.56|2666.26|2658.56|2666.27|2658.57|2666.24|2658.54|8
1651906950000|2022-05-07 07:02:30|2666.27|2658.57|2666.35|2658.65|2666.35|2658.65|2666.26|2658.56|8
1651906960000|2022-05-07 07:02:40|2666.36|2658.66|2666.42|2658.72|2666.42|2658.72|2666.35|2658.65|7
1651906970000|2022-05-07 07:02:50|2666.45|2658.75|2667.31|2659.61|2667.31|2659.61|2666.45|2658.75|14
1651906980000|2022-05-07 07:03:00|2667.32|2659.62|2667.44|2659.74|2667.87|2660.17|2667.32|2659.62|11
1651906990000|2022-05-07 07:03:10|2667.43|2659.73|2666.63|2658.93|2667.43|2659.73|2666.28|2658.58|27
1651907000000|2022-05-07 07:03:20|2666.68|2658.98|2666.58|2658.88|2666.68|2658.98|2666.58|2658.88|5
1651907010000|2022-05-07 07:03:30|2666.59|2658.89|2666.33|2658.63|2666.59|2658.89|2666.33|2658.63|9
1651907020000|2022-05-07 07:03:40|2665.92|2658.22|2666.33|2658.63|2666.35|2658.65|2665.92|2658.22|4
1651907030000|2022-05-07 07:03:50|2666.32|2658.62|2666.22|2658.52|2666.32|2658.62|2666.22|2658.52|5
1651907040000|2022-05-07 07:04:00|2666.23|2658.53|2665.83|2658.13|2666.23|2658.53|2665.78|2658.08|11
1651907050000|2022-05-07 07:04:10|2665.81|2658.11|2666.03|2658.33|2666.09|2658.39|2665.81|2658.11|20
1651907060000|2022-05-07 07:04:20|2666.07|2658.37|2665.98|2658.28|2666.07|2658.37|2665.98|2658.28|9
1651907070000|2022-05-07 07:04:30|2665.97|2658.27|2666.11|2658.41|2666.11|2658.41|2665.94|2658.24|13
1651907080000|2022-05-07 07:04:40|2666.13|2658.43|2666.05|2658.35|2666.13|2658.43|2666.04|2658.34|11
1651907090000|2022-05-07 07:04:50|2666.03|2658.33|2666|2658.3|2666.08|2658.38|2666|2658.3|6
1651907100000|2022-05-07 07:05:00|2666.02|2658.32|2666.05|2658.35|2666.07|2658.37|2665.93|2658.23|20
1651907110000|2022-05-07 07:05:10|2666.02|2658.32|2666.14|2658.44|2666.14|2658.44|2666.01|2658.31|8
1651907120000|2022-05-07 07:05:20|2666.13|2658.43|2666.13|2658.43|2666.16|2658.46|2666.12|2658.42|11
1651907130000|2022-05-07 07:05:30|2666.12|2658.42|2666.14|2658.44|2666.15|2658.45|2666.12|2658.42|10
1651907140000|2022-05-07 07:05:40|2666.16|2658.46|2666.49|2658.79|2666.49|2658.79|2666.13|2658.43|18
1651907150000|2022-05-07 07:05:50|2666.51|2658.81|2666.59|2658.89|2666.67|2658.97|2666.51|2658.81|6
1651907160000|2022-05-07 07:06:00|2666.6|2658.9|2666.49|2658.79|2666.6|2658.9|2666.49|2658.79|8
1651907170000|2022-05-07 07:06:10|2666.51|2658.81|2666.46|2658.76|2666.52|2658.82|2666.46|2658.76|5
1651907180000|2022-05-07 07:06:20|2666.45|2658.75|2666.7|2659|2666.7|2659|2666.44|2658.74|21
1651907190000|2022-05-07 07:06:30|2666.74|2659.04|2667.11|2659.41|2667.11|2659.41|2666.74|2659.04|11
1651907200000|2022-05-07 07:06:40|2667.09|2659.39|2666.92|2659.22|2667.09|2659.39|2666.9|2659.2|18
1651907210000|2022-05-07 07:06:50|2666.91|2659.21|2666.96|2659.26|2666.96|2659.26|2666.9|2659.2|20
1651907220000|2022-05-07 07:07:00|2666.98|2659.28|2667.7|2660|2667.71|2660.01|2666.98|2659.28|10
1651907230000|2022-05-07 07:07:10|2667.72|2660.02|2667.25|2659.55|2667.72|2660.02|2667.09|2659.39|9
1651907240000|2022-05-07 07:07:20|2667.24|2659.54|2667.68|2659.98|2667.77|2660.07|2667.23|2659.53|20
1651907250000|2022-05-07 07:07:30|2667.69|2659.99|2667.73|2660.03|2667.77|2660.07|2667.69|2659.99|8
1651907260000|2022-05-07 07:07:40|2667.72|2660.02|2667.03|2659.33|2667.73|2660.03|2666.99|2659.29|19
1651907270000|2022-05-07 07:07:50|2667.02|2659.32|2667.68|2659.98|2667.68|2659.98|2667.02|2659.32|18
1651907280000|2022-05-07 07:08:00|2667.67|2659.97|2667.66|2659.96|2667.69|2659.99|2667.63|2659.93|9
1651907290000|2022-05-07 07:08:10|2667.67|2659.97|2667.75|2660.05|2667.8|2660.1|2667.66|2659.96|22
1651907300000|2022-05-07 07:08:20|2667.78|2660.08|2667.7|2660|2667.81|2660.11|2667.65|2659.95|14
1651907310000|2022-05-07 07:08:30|2667.73|2660.03|2667.47|2659.77|2667.74|2660.04|2667.46|2659.76|17
1651907320000|2022-05-07 07:08:40|2667.49|2659.79|2667.26|2659.56|2667.49|2659.79|2667.13|2659.43|20
1651907330000|2022-05-07 07:08:50|2667.28|2659.58|2667.24|2659.54|2667.29|2659.59|2667.18|2659.48|14
1651907340000|2022-05-07 07:09:00|2666.99|2659.29|2666.69|2658.99|2667.06|2659.36|2666.69|2658.99|12
1651907350000|2022-05-07 07:09:10|2666.58|2658.88|2665.82|2658.12|2666.61|2658.91|2665.82|2658.12|15
1651907360000|2022-05-07 07:09:20|2665.8|2658.1|2665.99|2658.29|2665.99|2658.29|2665.75|2658.05|11
1651907370000|2022-05-07 07:09:30|2665.98|2658.28|2665.82|2658.12|2665.98|2658.28|2665.78|2658.08|20
1651907380000|2022-05-07 07:09:40|2665.81|2658.11|2665.86|2658.16|2665.93|2658.23|2665.8|2658.1|14
1651907390000|2022-05-07 07:09:50|2665.9|2658.2|2665.8|2658.1|2665.93|2658.23|2665.76|2658.06|23
1651907400000|2022-05-07 07:10:00|2665.81|2658.11|2665.26|2657.56|2665.85|2658.15|2663.85|2656.15|32
1651907410000|2022-05-07 07:10:10|2665.25|2657.55|2664.41|2656.71|2665.25|2657.55|2664.4|2656.7|22
1651907420000|2022-05-07 07:10:20|2664.4|2656.7|2664.33|2656.63|2664.46|2656.76|2664.32|2656.62|25
1651907430000|2022-05-07 07:10:30|2664.26|2656.56|2663.26|2655.56|2664.29|2656.59|2663.26|2655.56|30
1651907440000|2022-05-07 07:10:40|2663.19|2655.49|2662.36|2654.66|2663.19|2655.49|2662.36|2654.66|23
1651907450000|2022-05-07 07:10:50|2662.45|2654.75|2662.2|2654.5|2662.57|2654.87|2661.94|2654.24|24
1651907460000|2022-05-07 07:11:00|2662.06|2654.36|2661.16|2653.46|2662.06|2654.36|2661.08|2653.38|32
1651907470000|2022-05-07 07:11:10|2661.13|2653.43|2660.61|2652.91|2661.13|2653.43|2660.52|2652.82|21
1651907480000|2022-05-07 07:11:20|2660.58|2652.88|2660.57|2652.87|2661.37|2653.67|2660.45|2652.75|25
1651907490000|2022-05-07 07:11:30|2660.56|2652.86|2660.55|2652.85|2660.58|2652.88|2660.17|2652.47|23
1651907500000|2022-05-07 07:11:40|2660.6|2652.9|2662.96|2655.26|2662.96|2655.26|2660.6|2652.9|35
1651907510000|2022-05-07 07:11:50|2663.12|2655.42|2663.25|2655.55|2663.42|2655.72|2662.5|2654.8|28
1651907520000|2022-05-07 07:12:00|2663.36|2655.66|2663.34|2655.64|2663.64|2655.94|2663.34|2655.64|24
1651907530000|2022-05-07 07:12:10|2663.41|2655.71|2664.16|2656.46|2664.16|2656.46|2663.41|2655.71|17
1651907540000|2022-05-07 07:12:20|2664.21|2656.51|2664.49|2656.79|2664.49|2656.79|2664.21|2656.51|23
1651907550000|2022-05-07 07:12:30|2664.5|2656.8|2665.01|2657.31|2665.12|2657.42|2664.45|2656.75|19
1651907560000|2022-05-07 07:12:40|2665|2657.3|2665.04|2657.34|2665.04|2657.34|2665|2657.3|9
1651907570000|2022-05-07 07:12:50|2665.05|2657.35|2665.03|2657.33|2665.07|2657.37|2665|2657.3|16
1651907580000|2022-05-07 07:13:00|2665.05|2657.35|2665.02|2657.32|2665.08|2657.38|2665.01|2657.31|21
1651907590000|2022-05-07 07:13:10|2665.01|2657.31|2665|2657.3|2665.01|2657.31|2664.95|2657.25|8
1651907600000|2022-05-07 07:13:20|2665.03|2657.33|2664.48|2656.78|2665.03|2657.33|2664.4|2656.7|26
1651907610000|2022-05-07 07:13:30|2664.5|2656.8|2664.44|2656.74|2664.5|2656.8|2664.44|2656.74|16
1651907620000|2022-05-07 07:13:40|2664.43|2656.73|2664.46|2656.76|2664.47|2656.77|2664.42|2656.72|15
1651907630000|2022-05-07 07:13:50|2664.47|2656.77|2664.45|2656.75|2664.47|2656.77|2664.43|2656.73|9
1651907640000|2022-05-07 07:14:00|2664.46|2656.76|2663.59|2655.89|2664.53|2656.83|2663.59|2655.89|21
1651907650000|2022-05-07 07:14:10|2663.6|2655.9|2663.81|2656.11|2663.98|2656.28|2663.53|2655.83|19
1651907660000|2022-05-07 07:14:20|2663.82|2656.12|2663.78|2656.08|2663.85|2656.15|2663.51|2655.81|18
1651907670000|2022-05-07 07:14:30|2663.77|2656.07|2663.75|2656.05|2663.79|2656.09|2663.71|2656.01|17
1651907680000|2022-05-07 07:14:40|2663.76|2656.06|2663.9|2656.2|2663.93|2656.23|2663.73|2656.03|12
1651907690000|2022-05-07 07:14:50|2663.88|2656.18|2663.98|2656.28|2664.08|2656.38|2663.86|2656.16|14
1651907700000|2022-05-07 07:15:00|2663.99|2656.29|2664.71|2657.01|2664.71|2657.01|2663.94|2656.24|20
1651907710000|2022-05-07 07:15:10|2664.74|2657.04|2665.53|2657.83|2665.53|2657.83|2664.74|2657.04|12
1651907720000|2022-05-07 07:15:20|2665.55|2657.85|2665.58|2657.88|2665.86|2658.16|2665.54|2657.84|21
1651907730000|2022-05-07 07:15:30|2665.62|2657.92|2666.34|2658.64|2666.41|2658.71|2665.59|2657.89|16
1651907740000|2022-05-07 07:15:40|2666.36|2658.66|2666.81|2659.11|2666.84|2659.14|2666.36|2658.66|14
1651907750000|2022-05-07 07:15:50|2667.05|2659.35|2667.06|2659.36|2667.06|2659.36|2667.05|2659.35|2
1651907760000|2022-05-07 07:16:00|2667.14|2659.44|2667.65|2659.95|2667.79|2660.09|2667.14|2659.44|22
1651907770000|2022-05-07 07:16:10|2667.7|2660|2667.79|2660.09|2667.79|2660.09|2667.61|2659.91|9
1651907780000|2022-05-07 07:16:20|2667.8|2660.1|2668.39|2660.69|2668.4|2660.7|2667.8|2660.1|13
1651907790000|2022-05-07 07:16:30|2668.48|2660.78|2669.69|2661.99|2669.69|2661.99|2668.46|2660.76|16
1651907800000|2022-05-07 07:16:40|2669.72|2662.02|2669.28|2661.58|2670.3|2662.6|2669.28|2661.58|30
1651907810000|2022-05-07 07:16:50|2669.3|2661.6|2669.29|2661.59|2669.35|2661.65|2668.97|2661.27|25
1651907820000|2022-05-07 07:17:00|2669.28|2661.58|2669.43|2661.73|2669.46|2661.76|2668.99|2661.29|16
1651907830000|2022-05-07 07:17:10|2669.44|2661.74|2669.98|2662.28|2670|2662.3|2669.44|2661.74|21
1651907840000|2022-05-07 07:17:20|2669.67|2661.97|2670.04|2662.34|2670.05|2662.35|2669.67|2661.97|12
1651907850000|2022-05-07 07:17:30|2670|2662.3|2669.26|2661.56|2670.06|2662.36|2669.25|2661.55|25
1651907860000|2022-05-07 07:17:40|2669.29|2661.59|2669.52|2661.82|2669.52|2661.82|2668.9|2661.2|24
1651907870000|2022-05-07 07:17:50|2669.53|2661.83|2670.39|2662.69|2670.6|2662.9|2669.53|2661.83|20
1651907880000|2022-05-07 07:18:00|2670.33|2662.63|2669.79|2662.09|2670.33|2662.63|2669.63|2661.93|19
1651907890000|2022-05-07 07:18:10|2669.77|2662.07|2669.66|2661.96|2669.77|2662.07|2669.66|2661.96|15
1651907900000|2022-05-07 07:18:20|2669.64|2661.94|2669.4|2661.7|2669.64|2661.94|2669.32|2661.62|11
1651907920000|2022-05-07 07:18:40|2669.42|2661.72|2669.41|2661.71|2669.42|2661.72|2669.41|2661.71|2
1651907930000|2022-05-07 07:18:50|2669.42|2661.72|2669.74|2662.04|2669.76|2662.06|2669.42|2661.72|5
1651907940000|2022-05-07 07:19:00|2669.78|2662.08|2670.11|2662.41|2670.24|2662.54|2669.78|2662.08|19
1651907950000|2022-05-07 07:19:10|2670.12|2662.42|2670.12|2662.42|2670.14|2662.44|2670.04|2662.34|22
1651907960000|2022-05-07 07:19:20|2670.04|2662.34|2669.59|2661.89|2670.04|2662.34|2669.59|2661.89|17
1651907970000|2022-05-07 07:19:30|2669.62|2661.92|2669.51|2661.81|2669.62|2661.92|2669.51|2661.81|2
1651907980000|2022-05-07 07:19:40|2669.48|2661.78|2669.82|2662.12|2669.82|2662.12|2669.48|2661.78|8
1651907990000|2022-05-07 07:19:50|2669.84|2662.14|2670.42|2662.72|2670.42|2662.72|2669.84|2662.14|18
1651908000000|2022-05-07 07:20:00|2670.38|2662.68|2669.95|2662.25|2670.38|2662.68|2669.9|2662.2|14
1651908010000|2022-05-07 07:20:10|2670.04|2662.34|2670.17|2662.47|2670.17|2662.47|2670.01|2662.31|17
1651908020000|2022-05-07 07:20:20|2670.2|2662.5|2669.52|2661.82|2670.37|2662.67|2669.52|2661.82|14
1651908030000|2022-05-07 07:20:30|2669.54|2661.84|2670.32|2662.62|2670.37|2662.67|2669.54|2661.84|6
1651908040000|2022-05-07 07:20:40|2670.3|2662.6|2670.26|2662.56|2670.3|2662.6|2670.21|2662.51|11
1651908050000|2022-05-07 07:20:50|2670.25|2662.55|2670.29|2662.59|2670.5|2662.8|2670.25|2662.55|20
1651908060000|2022-05-07 07:21:00|2670.25|2662.55|2670.06|2662.36|2670.27|2662.57|2670.06|2662.36|10
1651908070000|2022-05-07 07:21:10|2670.11|2662.41|2670.06|2662.36|2670.18|2662.48|2670.04|2662.34|23
1651908080000|2022-05-07 07:21:20|2670.1|2662.4|2670.06|2662.36|2670.13|2662.43|2670.02|2662.32|21
1651908090000|2022-05-07 07:21:30|2670.02|2662.32|2669.31|2661.61|2670.03|2662.33|2669.11|2661.41|25
1651908100000|2022-05-07 07:21:40|2669.3|2661.6|2669.29|2661.59|2669.31|2661.61|2669.28|2661.58|11
1651908110000|2022-05-07 07:21:50|2669.28|2661.58|2669.25|2661.55|2669.29|2661.59|2669.25|2661.55|15
1651908120000|2022-05-07 07:22:00|2669.29|2661.59|2669.66|2661.96|2669.75|2662.05|2669.25|2661.55|19
1651908130000|2022-05-07 07:22:10|2669.65|2661.95|2669.91|2662.21|2669.93|2662.23|2669.65|2661.95|14
1651908140000|2022-05-07 07:22:20|2669.9|2662.2|2670.36|2662.66|2670.37|2662.67|2669.9|2662.2|20
1651908150000|2022-05-07 07:22:30|2670.37|2662.67|2670.54|2662.84|2670.59|2662.89|2670.37|2662.67|18
1651908160000|2022-05-07 07:22:40|2670.56|2662.86|2670.54|2662.84|2670.57|2662.87|2670.54|2662.84|7
1651908170000|2022-05-07 07:22:50|2670.57|2662.87|2670.54|2662.84|2670.57|2662.87|2670.53|2662.83|9
1651908180000|2022-05-07 07:23:00|2670.53|2662.83|2670.47|2662.77|2670.55|2662.85|2670.47|2662.77|20
1651908190000|2022-05-07 07:23:10|2670.52|2662.82|2670.49|2662.79|2670.53|2662.83|2670.47|2662.77|19
1651908200000|2022-05-07 07:23:20|2670.48|2662.78|2670.64|2662.94|2670.64|2662.94|2670.48|2662.78|15
1651908210000|2022-05-07 07:23:30|2670.67|2662.97|2670.67|2662.97|2670.7|2663|2670.64|2662.94|20
1651908220000|2022-05-07 07:23:40|2670.7|2663|2670.62|2662.92|2670.7|2663|2670.38|2662.68|9
1651908230000|2022-05-07 07:23:50|2670.67|2662.97|2670.69|2662.99|2670.7|2663|2670.19|2662.49|11
1651908240000|2022-05-07 07:24:00|2670.68|2662.98|2670.71|2663.01|2670.72|2663.02|2670.68|2662.98|19
1651908250000|2022-05-07 07:24:10|2670.73|2663.03|2670.33|2662.63|2670.73|2663.03|2670.33|2662.63|23
1651908260000|2022-05-07 07:24:20|2670.34|2662.64|2670.29|2662.59|2670.34|2662.64|2670.29|2662.59|4
1651908270000|2022-05-07 07:24:30|2670.32|2662.62|2670.31|2662.61|2670.33|2662.63|2670.31|2662.61|3
1651908280000|2022-05-07 07:24:40|2670.32|2662.62|2670.4|2662.7|2670.46|2662.76|2670.32|2662.62|21
1651908290000|2022-05-07 07:24:50|2670.34|2662.64|2670.29|2662.59|2670.37|2662.67|2670.28|2662.58|15
1651908300000|2022-05-07 07:25:00|2670.3|2662.6|2669.21|2661.51|2670.3|2662.6|2669.21|2661.51|29
1651908310000|2022-05-07 07:25:10|2669.23|2661.53|2668.93|2661.23|2669.23|2661.53|2668.92|2661.22|13
1651908320000|2022-05-07 07:25:20|2668.95|2661.25|2668.81|2661.11|2669.01|2661.31|2668.81|2661.11|14
1651908330000|2022-05-07 07:25:30|2668.85|2661.15|2668.88|2661.18|2668.9|2661.2|2668.81|2661.11|14
1651908340000|2022-05-07 07:25:40|2668.9|2661.2|2668.83|2661.13|2668.9|2661.2|2668.83|2661.13|10
1651908350000|2022-05-07 07:25:50|2668.84|2661.14|2668.85|2661.15|2668.85|2661.15|2668.81|2661.11|4
1651908360000|2022-05-07 07:26:00|2668.84|2661.14|2668.8|2661.1|2668.84|2661.14|2668.73|2661.03|9
1651908370000|2022-05-07 07:26:10|2668.77|2661.07|2668.7|2661|2668.77|2661.07|2668.66|2660.96|8
1651908380000|2022-05-07 07:26:20|2668.65|2660.95|2668.48|2660.78|2668.66|2660.96|2668.48|2660.78|8
1651908390000|2022-05-07 07:26:30|2668.49|2660.79|2668.48|2660.78|2668.62|2660.92|2668.48|2660.78|8
1651908400000|2022-05-07 07:26:40|2668.51|2660.81|2668.64|2660.94|2668.65|2660.95|2668.51|2660.81|16
1651908410000|2022-05-07 07:26:50|2668.56|2660.86|2668.32|2660.62|2668.61|2660.91|2668.32|2660.62|5
1651908420000|2022-05-07 07:27:00|2668.57|2660.87|2668.62|2660.92|2668.66|2660.96|2668.57|2660.87|9
1651908430000|2022-05-07 07:27:10|2668.64|2660.94|2668.57|2660.87|2668.64|2660.94|2668.57|2660.87|7
1651908440000|2022-05-07 07:27:20|2668.62|2660.92|2669.19|2661.49|2669.19|2661.49|2668.62|2660.92|16
1651908450000|2022-05-07 07:27:30|2669.2|2661.5|2669.51|2661.81|2669.53|2661.83|2669.2|2661.5|8
1651908460000|2022-05-07 07:27:40|2669.48|2661.78|2669.44|2661.74|2669.51|2661.81|2669.44|2661.74|9
1651908470000|2022-05-07 07:27:50|2669.45|2661.75|2670.42|2662.72|2670.42|2662.72|2669.45|2661.75|15
1651908480000|2022-05-07 07:28:00|2670.7|2663|2668.76|2661.06|2670.71|2663.01|2668.74|2661.04|19
1651908490000|2022-05-07 07:28:10|2668.73|2661.03|2668.32|2660.62|2668.73|2661.03|2668.3|2660.6|16
1651908500000|2022-05-07 07:28:20|2668.3|2660.6|2668.85|2661.15|2668.85|2661.15|2668.16|2660.46|16
1651908510000|2022-05-07 07:28:30|2668.86|2661.16|2669.2|2661.5|2669.22|2661.52|2668.86|2661.16|11
1651908520000|2022-05-07 07:28:40|2669.19|2661.49|2669.24|2661.54|2669.25|2661.55|2669.17|2661.47|11
1651908530000|2022-05-07 07:28:50|2669.23|2661.53|2669.2|2661.5|2669.24|2661.54|2669.2|2661.5|7
1651908540000|2022-05-07 07:29:00|2669.19|2661.49|2669.18|2661.48|2669.19|2661.49|2669.18|2661.48|2
1651908550000|2022-05-07 07:29:10|2669.17|2661.47|2668.07|2660.37|2669.17|2661.47|2668.07|2660.37|23
1651908560000|2022-05-07 07:29:20|2668.03|2660.33|2666.56|2658.86|2668.03|2660.33|2666.37|2658.67|30
1651908570000|2022-05-07 07:29:30|2666.6|2658.9|2666.37|2658.67|2666.65|2658.95|2666.36|2658.66|16
1651908580000|2022-05-07 07:29:40|2666.36|2658.66|2666.32|2658.62|2666.37|2658.67|2666.32|2658.62|5
1651908590000|2022-05-07 07:29:50|2666.34|2658.64|2666.33|2658.63|2666.35|2658.65|2666.31|2658.61|8
1651908600000|2022-05-07 07:30:00|2666.36|2658.66|2665.81|2658.11|2666.36|2658.66|2665.17|2657.47|23
1651908610000|2022-05-07 07:30:10|2665.82|2658.12|2666.32|2658.62|2666.32|2658.62|2665.78|2658.08|21
1651908620000|2022-05-07 07:30:20|2666.28|2658.58|2666.32|2658.62|2666.32|2658.62|2666.28|2658.58|2
1651908630000|2022-05-07 07:30:30|2666.38|2658.68|2666.35|2658.65|2666.46|2658.76|2666.35|2658.65|11
1651908640000|2022-05-07 07:30:40|2666.26|2658.56|2666.4|2658.7|2666.41|2658.71|2666.22|2658.52|13
1651908650000|2022-05-07 07:30:50|2666.44|2658.74|2666.44|2658.74|2666.47|2658.77|2666.42|2658.72|19
1651908660000|2022-05-07 07:31:00|2666.4|2658.7|2666.37|2658.67|2666.4|2658.7|2666.37|2658.67|4
1651908670000|2022-05-07 07:31:10|2666.43|2658.73|2666.5|2658.8|2666.5|2658.8|2666.43|2658.73|5
1651908680000|2022-05-07 07:31:20|2666.51|2658.81|2666.91|2659.21|2667.05|2659.35|2666.51|2658.81|10
1651908690000|2022-05-07 07:31:30|2667.01|2659.31|2666.96|2659.26|2667.01|2659.31|2666.96|2659.26|2
1651908700000|2022-05-07 07:31:40|2666.95|2659.25|2666.95|2659.25|2666.96|2659.26|2666.95|2659.25|5
1651908710000|2022-05-07 07:31:50|2666.96|2659.26|2667.44|2659.74|2667.45|2659.75|2666.96|2659.26|10
1651908720000|2022-05-07 07:32:00|2667.46|2659.76|2667.76|2660.06|2667.76|2660.06|2667.44|2659.74|15
1651908730000|2022-05-07 07:32:10|2667.75|2660.05|2667.92|2660.22|2667.93|2660.23|2667.75|2660.05|8
1651908740000|2022-05-07 07:32:20|2667.89|2660.19|2666.87|2659.17|2667.95|2660.25|2666.67|2658.97|21
1651908750000|2022-05-07 07:32:30|2666.86|2659.16|2666.86|2659.16|2666.86|2659.16|2666.86|2659.16|1
1651908760000|2022-05-07 07:32:40|2666.84|2659.14|2666.84|2659.14|2666.84|2659.14|2666.82|2659.12|3
1651908770000|2022-05-07 07:32:50|2666.86|2659.16|2666.82|2659.12|2666.88|2659.18|2666.82|2659.12|16
1651908780000|2022-05-07 07:33:00|2666.81|2659.11|2666.82|2659.12|2666.82|2659.12|2666.8|2659.1|8
1651908790000|2022-05-07 07:33:10|2666.81|2659.11|2666.79|2659.09|2666.82|2659.12|2666.42|2658.72|13
1651908800000|2022-05-07 07:33:20|2666.81|2659.11|2666.8|2659.1|2666.81|2659.11|2666.79|2659.09|6
1651908810000|2022-05-07 07:33:30|2666.79|2659.09|2666.98|2659.28|2666.98|2659.28|2666.79|2659.09|9
1651908820000|2022-05-07 07:33:40|2666.97|2659.27|2667.07|2659.37|2667.07|2659.37|2666.95|2659.25|8
1651908830000|2022-05-07 07:33:50|2667.05|2659.35|2668.51|2660.81|2668.52|2660.82|2667.05|2659.35|21
1651908840000|2022-05-07 07:34:00|2668.37|2660.67|2667.98|2660.28|2668.37|2660.67|2667.79|2660.09|18
1651908850000|2022-05-07 07:34:10|2667.97|2660.27|2668.24|2660.54|2668.24|2660.54|2667.97|2660.27|6
1651908860000|2022-05-07 07:34:20|2668.22|2660.52|2669.25|2661.55|2669.25|2661.55|2668.22|2660.52|21
1651908870000|2022-05-07 07:34:30|2669.3|2661.6|2669.3|2661.6|2669.3|2661.6|2669.28|2661.58|6
1651908880000|2022-05-07 07:34:40|2669.29|2661.59|2669.47|2661.77|2669.47|2661.77|2669.29|2661.59|10
1651908890000|2022-05-07 07:34:50|2669.48|2661.78|2669.78|2662.08|2670.43|2662.73|2669.48|2661.78|13
1651908900000|2022-05-07 07:35:00|2669.77|2662.07|2670.56|2662.86|2670.56|2662.86|2669.76|2662.06|18
1651908910000|2022-05-07 07:35:10|2670.5|2662.8|2671.02|2663.32|2671.02|2663.32|2670.48|2662.78|30
1651908920000|2022-05-07 07:35:20|2671.01|2663.31|2671.2|2663.5|2671.43|2663.73|2670.81|2663.11|20
1651908930000|2022-05-07 07:35:30|2671.18|2663.48|2671.03|2663.33|2671.18|2663.48|2670.94|2663.24|18
1651908940000|2022-05-07 07:35:40|2671.06|2663.36|2671.44|2663.74|2671.44|2663.74|2671.05|2663.35|10
1651908950000|2022-05-07 07:35:50|2671.43|2663.73|2671.43|2663.73|2671.44|2663.74|2671.43|2663.73|5
1651908960000|2022-05-07 07:36:00|2671.42|2663.72|2671.67|2663.97|2671.67|2663.97|2671.34|2663.64|17
1651908970000|2022-05-07 07:36:10|2671.62|2663.92|2671.09|2663.39|2671.66|2663.96|2671.09|2663.39|14
1651908980000|2022-05-07 07:36:20|2671.54|2663.84|2671.54|2663.84|2671.54|2663.84|2671.54|2663.84|1
1651908990000|2022-05-07 07:36:30|2671.55|2663.85|2671.98|2664.28|2671.98|2664.28|2671.55|2663.85|11
1651909000000|2022-05-07 07:36:40|2671.96|2664.26|2672.26|2664.56|2672.5|2664.8|2671.96|2664.26|13
1651909010000|2022-05-07 07:36:50|2672.32|2664.62|2672.32|2664.62|2672.32|2664.62|2672.27|2664.57|12
1651909020000|2022-05-07 07:37:00|2672.33|2664.63|2672.33|2664.63|2672.33|2664.63|2672.32|2664.62|15
1651909030000|2022-05-07 07:37:10|2672.34|2664.64|2673.52|2665.82|2673.53|2665.83|2672.34|2664.64|17
1651909040000|2022-05-07 07:37:20|2673.57|2665.87|2673.16|2665.46|2673.59|2665.89|2673.16|2665.46|10
1651909050000|2022-05-07 07:37:30|2673.09|2665.39|2672.25|2664.55|2673.16|2665.46|2672.25|2664.55|18
1651909060000|2022-05-07 07:37:40|2672.26|2664.56|2672.17|2664.47|2672.28|2664.58|2672.14|2664.44|20
1651909070000|2022-05-07 07:37:50|2672.22|2664.52|2672.83|2665.13|2672.83|2665.13|2672.22|2664.52|15
1651909080000|2022-05-07 07:38:00|2672.84|2665.14|2673.04|2665.34|2673.13|2665.43|2672.84|2665.14|14
1651909090000|2022-05-07 07:38:10|2673.1|2665.4|2673.35|2665.65|2673.39|2665.69|2673.1|2665.4|16
1651909100000|2022-05-07 07:38:20|2673.36|2665.66|2673.01|2665.31|2673.36|2665.66|2672.99|2665.29|12
1651909110000|2022-05-07 07:38:30|2673|2665.3|2673.27|2665.57|2673.27|2665.57|2672.91|2665.21|13
1651909120000|2022-05-07 07:38:40|2673.25|2665.55|2673.28|2665.58|2673.28|2665.58|2673.22|2665.52|8
1651909130000|2022-05-07 07:38:50|2673.26|2665.56|2673.63|2665.93|2673.68|2665.98|2673.14|2665.44|18
1651909140000|2022-05-07 07:39:00|2673.64|2665.94|2673.77|2666.07|2673.89|2666.19|2673.62|2665.92|13
1651909150000|2022-05-07 07:39:10|2673.78|2666.08|2673.88|2666.18|2673.94|2666.24|2673.72|2666.02|23
1651909160000|2022-05-07 07:39:20|2673.92|2666.22|2673.95|2666.25|2673.99|2666.29|2673.84|2666.14|15
1651909170000|2022-05-07 07:39:30|2673.93|2666.23|2672.91|2665.21|2673.95|2666.25|2672.91|2665.21|15
1651909180000|2022-05-07 07:39:40|2672.9|2665.2|2673.44|2665.74|2673.48|2665.78|2672.74|2665.04|14
1651909190000|2022-05-07 07:39:50|2673.43|2665.73|2673.79|2666.09|2673.79|2666.09|2673.43|2665.73|12
1651909200000|2022-05-07 07:40:00|2673.83|2666.13|2673.83|2666.13|2673.83|2666.13|2673.83|2666.13|1
1651909210000|2022-05-07 07:40:10|2673.82|2666.12|2673.87|2666.17|2673.88|2666.18|2673.81|2666.11|7
1651909240000|2022-05-07 07:40:40|2673.92|2666.22|2674.25|2666.55|2674.25|2666.55|2673.92|2666.22|13
1651909250000|2022-05-07 07:40:50|2674.26|2666.56|2674.32|2666.62|2674.32|2666.62|2674.24|2666.54|5
1651909260000|2022-05-07 07:41:00|2674.33|2666.63|2674.45|2666.75|2674.45|2666.75|2674.33|2666.63|5
1651909270000|2022-05-07 07:41:10|2674.43|2666.73|2674.83|2667.13|2674.94|2667.24|2674.43|2666.73|17
1651909280000|2022-05-07 07:41:20|2674.86|2667.16|2674.84|2667.14|2674.88|2667.18|2674.84|2667.14|5
1651909290000|2022-05-07 07:41:30|2674.83|2667.13|2674.62|2666.92|2674.92|2667.22|2674.6|2666.9|5
1651909300000|2022-05-07 07:41:40|2674.61|2666.91|2674.03|2666.33|2674.62|2666.92|2674.03|2666.33|17
1651909310000|2022-05-07 07:41:50|2674|2666.3|2673.91|2666.21|2674.02|2666.32|2673.88|2666.18|18
1651909320000|2022-05-07 07:42:00|2673.94|2666.24|2673.4|2665.7|2673.95|2666.25|2673.32|2665.62|19
1651909330000|2022-05-07 07:42:10|2673.39|2665.69|2672.83|2665.13|2673.39|2665.69|2672.82|2665.12|19
1651909340000|2022-05-07 07:42:20|2672.81|2665.11|2672.97|2665.27|2672.97|2665.27|2672.16|2664.46|25
1651909350000|2022-05-07 07:42:30|2672.98|2665.28|2672.39|2664.69|2672.98|2665.28|2672.39|2664.69|22
1651909360000|2022-05-07 07:42:40|2672.38|2664.68|2672.78|2665.08|2672.86|2665.16|2672.38|2664.68|19
1651909370000|2022-05-07 07:42:50|2672.77|2665.07|2672.73|2665.03|2672.84|2665.14|2672.69|2664.99|17
1651909380000|2022-05-07 07:43:00|2672.72|2665.02|2672.79|2665.09|2672.82|2665.12|2672.21|2664.51|10
1651909390000|2022-05-07 07:43:10|2672.81|2665.11|2672.84|2665.14|2672.88|2665.18|2672.8|2665.1|18
1651909400000|2022-05-07 07:43:20|2672.86|2665.16|2672.85|2665.15|2672.86|2665.16|2672.84|2665.14|5
1651909410000|2022-05-07 07:43:30|2672.86|2665.16|2672.96|2665.26|2672.99|2665.29|2672.86|2665.16|7
1651909420000|2022-05-07 07:43:40|2672.97|2665.27|2673.36|2665.66|2673.36|2665.66|2672.92|2665.22|14
1651909430000|2022-05-07 07:43:50|2673.45|2665.75|2673.78|2666.08|2673.78|2666.08|2673.39|2665.69|12
1651909440000|2022-05-07 07:44:00|2673.77|2666.07|2673.23|2665.53|2673.79|2666.09|2673.19|2665.49|12
1651909450000|2022-05-07 07:44:10|2673.32|2665.62|2673.7|2666|2673.71|2666.01|2673.31|2665.61|17
1651909460000|2022-05-07 07:44:20|2673.69|2665.99|2673.87|2666.17|2673.87|2666.17|2673.67|2665.97|15
1651909470000|2022-05-07 07:44:30|2673.78|2666.08|2673.68|2665.98|2673.78|2666.08|2673.68|2665.98|16
1651909480000|2022-05-07 07:44:40|2673.72|2666.02|2673.74|2666.04|2673.74|2666.04|2673.71|2666.01|4
1651909490000|2022-05-07 07:44:50|2673.72|2666.02|2673.98|2666.28|2674.06|2666.36|2673.72|2666.02|15
1651909500000|2022-05-07 07:45:00|2673.96|2666.26|2673.96|2666.26|2673.97|2666.27|2673.93|2666.23|9
1651909510000|2022-05-07 07:45:10|2673.93|2666.23|2674.05|2666.35|2674.05|2666.35|2673.93|2666.23|5
1651909520000|2022-05-07 07:45:20|2674.04|2666.34|2673.7|2666|2674.05|2666.35|2673.66|2665.96|12
1651909530000|2022-05-07 07:45:30|2673.73|2666.03|2673.98|2666.28|2674|2666.3|2673.73|2666.03|16
1651909540000|2022-05-07 07:45:40|2673.97|2666.27|2674.09|2666.39|2674.11|2666.41|2673.97|2666.27|13
1651909550000|2022-05-07 07:45:50|2673.96|2666.26|2673.62|2665.92|2673.96|2666.26|2673.58|2665.88|16
1651909560000|2022-05-07 07:46:00|2673.5|2665.8|2673.55|2665.85|2673.55|2665.85|2673.47|2665.77|4
1651909570000|2022-05-07 07:46:10|2673.38|2665.68|2673.38|2665.68|2673.38|2665.68|2673.03|2665.33|5
1651909580000|2022-05-07 07:46:20|2673.35|2665.65|2673.34|2665.64|2673.35|2665.65|2673.34|2665.64|2
1651909590000|2022-05-07 07:46:30|2673.45|2665.75|2674.14|2666.44|2674.14|2666.44|2673.44|2665.74|13
1651909600000|2022-05-07 07:46:40|2674.13|2666.43|2674.39|2666.69|2674.4|2666.7|2674.13|2666.43|14
1651909610000|2022-05-07 07:46:50|2674.43|2666.73|2674.63|2666.93|2674.68|2666.98|2674.43|2666.73|11
1651909620000|2022-05-07 07:47:00|2674.61|2666.91|2675.19|2667.49|2675.21|2667.51|2674.58|2666.88|25
1651909630000|2022-05-07 07:47:10|2675.23|2667.53|2675.39|2667.69|2675.44|2667.74|2675.19|2667.49|20
1651909640000|2022-05-07 07:47:20|2675.42|2667.72|2675.42|2667.72|2675.43|2667.73|2675.38|2667.68|17
1651909650000|2022-05-07 07:47:30|2675.39|2667.69|2674.97|2667.27|2675.46|2667.76|2674.97|2667.27|19
1651909660000|2022-05-07 07:47:40|2674.96|2667.26|2674.55|2666.85|2675.01|2667.31|2674.55|2666.85|13
1651909670000|2022-05-07 07:47:50|2674.53|2666.83|2674.66|2666.96|2674.67|2666.97|2674.52|2666.82|18
1651909680000|2022-05-07 07:48:00|2674.65|2666.95|2674.7|2667|2674.71|2667.01|2674.62|2666.92|17
1651909690000|2022-05-07 07:48:10|2674.69|2666.99|2674.76|2667.06|2674.8|2667.1|2674.68|2666.98|18
1651909700000|2022-05-07 07:48:20|2674.74|2667.04|2674.94|2667.24|2674.94|2667.24|2674.74|2667.04|19
1651909710000|2022-05-07 07:48:30|2675|2667.3|2675.11|2667.41|2675.11|2667.41|2675|2667.3|14
1651909720000|2022-05-07 07:48:40|2675.1|2667.4|2675.03|2667.33|2675.1|2667.4|2674.95|2667.25|15
1651909730000|2022-05-07 07:48:50|2675.02|2667.32|2675.45|2667.75|2675.45|2667.75|2675|2667.3|17
1651909740000|2022-05-07 07:49:00|2675.46|2667.76|2675.38|2667.68|2675.46|2667.76|2675.34|2667.64|13
1651909750000|2022-05-07 07:49:10|2675.39|2667.69|2675.34|2667.64|2675.39|2667.69|2675.27|2667.57|8
1651909760000|2022-05-07 07:49:20|2675.37|2667.67|2675.18|2667.48|2675.37|2667.67|2674.71|2667.01|16
1651909770000|2022-05-07 07:49:30|2675.21|2667.51|2675.04|2667.34|2675.22|2667.52|2675|2667.3|15
1651909780000|2022-05-07 07:49:40|2675.03|2667.33|2674.83|2667.13|2675.03|2667.33|2674.83|2667.13|9
1651909790000|2022-05-07 07:49:50|2674.86|2667.16|2674.86|2667.16|2674.89|2667.19|2674.86|2667.16|3
1651909800000|2022-05-07 07:50:00|2674.85|2667.15|2674.88|2667.18|2674.88|2667.18|2674.85|2667.15|9
1651909810000|2022-05-07 07:50:10|2674.85|2667.15|2674.97|2667.27|2674.97|2667.27|2674.49|2666.79|21
1651909820000|2022-05-07 07:50:20|2675|2667.3|2675.47|2667.77|2675.5|2667.8|2675|2667.3|12
1651909830000|2022-05-07 07:50:30|2675.5|2667.8|2675.53|2667.83|2675.53|2667.83|2675.5|2667.8|3
1651909850000|2022-05-07 07:50:50|2675.55|2667.85|2675.76|2668.06|2675.76|2668.06|2675.55|2667.85|6
1651909860000|2022-05-07 07:51:00|2675.73|2668.03|2675.73|2668.03|2675.73|2668.03|2675.73|2668.03|1
1651909870000|2022-05-07 07:51:10|2675.78|2668.08|2676|2668.3|2676|2668.3|2675.75|2668.05|13
1651909880000|2022-05-07 07:51:20|2676.06|2668.36|2676.22|2668.52|2676.52|2668.82|2675.99|2668.29|33
1651909890000|2022-05-07 07:51:30|2676.23|2668.53|2676.6|2668.9|2676.6|2668.9|2676.23|2668.53|19
1651909900000|2022-05-07 07:51:40|2676.62|2668.92|2676.24|2668.54|2676.62|2668.92|2676.24|2668.54|17
1651909910000|2022-05-07 07:51:50|2676.21|2668.51|2675.08|2667.38|2676.21|2668.51|2674.84|2667.14|25
1651909920000|2022-05-07 07:52:00|2675.05|2667.35|2675.39|2667.69|2675.39|2667.69|2674.98|2667.28|17
1651909930000|2022-05-07 07:52:10|2675.47|2667.77|2676.39|2668.69|2676.39|2668.69|2675.44|2667.74|20
1651909940000|2022-05-07 07:52:20|2676.37|2668.67|2676.07|2668.37|2676.43|2668.73|2676.04|2668.34|25
1651909950000|2022-05-07 07:52:30|2676.06|2668.36|2676.22|2668.52|2676.22|2668.52|2676.06|2668.36|6
1651909960000|2022-05-07 07:52:40|2676.28|2668.58|2676.05|2668.35|2676.28|2668.58|2676.04|2668.34|10
1651909970000|2022-05-07 07:52:50|2676.04|2668.34|2676.45|2668.75|2676.55|2668.85|2675.77|2668.07|27
1651909980000|2022-05-07 07:53:00|2676.47|2668.77|2676.72|2669.02|2676.79|2669.09|2676.41|2668.71|13
1651909990000|2022-05-07 07:53:10|2676.76|2669.06|2676.78|2669.08|2676.78|2669.08|2676.71|2669.01|11
1651910000000|2022-05-07 07:53:20|2676.77|2669.07|2676.51|2668.81|2676.77|2669.07|2676.01|2668.31|20
1651910010000|2022-05-07 07:53:30|2676.5|2668.8|2676.77|2669.07|2676.79|2669.09|2676.5|2668.8|20
1651910020000|2022-05-07 07:53:40|2676.8|2669.1|2676.86|2669.16|2676.86|2669.16|2676.76|2669.06|7
1651910030000|2022-05-07 07:53:50|2676.84|2669.14|2676.87|2669.17|2676.87|2669.17|2676.84|2669.14|3
1651910040000|2022-05-07 07:54:00|2676.89|2669.19|2676.36|2668.66|2676.89|2669.19|2676.36|2668.66|17
1651910050000|2022-05-07 07:54:10|2676.32|2668.62|2676.37|2668.67|2676.38|2668.68|2676.07|2668.37|25
1651910060000|2022-05-07 07:54:20|2676.36|2668.66|2676.38|2668.68|2676.41|2668.71|2676.36|2668.66|12
1651910070000|2022-05-07 07:54:30|2676.37|2668.67|2675.64|2667.94|2676.39|2668.69|2675.6|2667.9|25
1651910080000|2022-05-07 07:54:40|2675.59|2667.89|2675.76|2668.06|2675.76|2668.06|2675.59|2667.89|13
1651910090000|2022-05-07 07:54:50|2675.75|2668.05|2675.66|2667.96|2675.76|2668.06|2675.66|2667.96|14
1651910100000|2022-05-07 07:55:00|2675.69|2667.99|2675.62|2667.92|2675.69|2667.99|2675.62|2667.92|7
1651910110000|2022-05-07 07:55:10|2675.63|2667.93|2675.85|2668.15|2675.85|2668.15|2675.63|2667.93|9
1651910120000|2022-05-07 07:55:20|2675.93|2668.23|2676.63|2668.93|2676.63|2668.93|2675.93|2668.23|8
1651910130000|2022-05-07 07:55:30|2676.64|2668.94|2678.5|2670.8|2678.58|2670.88|2676.63|2668.93|31
1651910140000|2022-05-07 07:55:40|2678.49|2670.79|2677.31|2669.61|2678.49|2670.79|2677.28|2669.58|32
1651910150000|2022-05-07 07:55:50|2677.32|2669.62|2676.69|2668.99|2677.4|2669.7|2676.66|2668.96|18
1651910160000|2022-05-07 07:56:00|2676.68|2668.98|2677.46|2669.76|2677.57|2669.87|2676.68|2668.98|25
1651910170000|2022-05-07 07:56:10|2677.43|2669.73|2677.33|2669.63|2677.46|2669.76|2676.89|2669.19|23
1651910180000|2022-05-07 07:56:20|2677.34|2669.64|2677.04|2669.34|2677.34|2669.64|2677.04|2669.34|15
1651910190000|2022-05-07 07:56:30|2677.03|2669.33|2676.82|2669.12|2677.11|2669.41|2676.82|2669.12|15
1651910200000|2022-05-07 07:56:40|2676.87|2669.17|2676.84|2669.14|2676.87|2669.17|2676.84|2669.14|2
1651910210000|2022-05-07 07:56:50|2676.81|2669.11|2676.81|2669.11|2676.81|2669.11|2676.78|2669.08|3
1651910220000|2022-05-07 07:57:00|2676.76|2669.06|2676.75|2669.05|2676.76|2669.06|2676.75|2669.05|2
1651910230000|2022-05-07 07:57:10|2676.7|2669|2677.23|2669.53|2677.24|2669.54|2676.66|2668.96|15
1651910240000|2022-05-07 07:57:20|2677.24|2669.54|2677.73|2670.03|2677.73|2670.03|2677.24|2669.54|14
1651910250000|2022-05-07 07:57:30|2677.77|2670.07|2677.54|2669.84|2677.89|2670.19|2677.54|2669.84|10
1651910260000|2022-05-07 07:57:40|2677.55|2669.85|2677.5|2669.8|2677.55|2669.85|2677.5|2669.8|9
1651910270000|2022-05-07 07:57:50|2677.51|2669.81|2677.63|2669.93|2677.65|2669.95|2677.51|2669.81|5
1651910280000|2022-05-07 07:58:00|2677.64|2669.94|2677.61|2669.91|2677.64|2669.94|2677.56|2669.86|6
1651910290000|2022-05-07 07:58:10|2677.6|2669.9|2677.61|2669.91|2677.61|2669.91|2677.6|2669.9|2
1651910300000|2022-05-07 07:58:20|2677.56|2669.86|2677.6|2669.9|2677.61|2669.91|2677.56|2669.86|8
1651910310000|2022-05-07 07:58:30|2677.61|2669.91|2676.95|2669.25|2677.61|2669.91|2676.91|2669.21|10
1651910320000|2022-05-07 07:58:40|2676.88|2669.18|2676.68|2668.98|2676.88|2669.18|2676.68|2668.98|5
1651910330000|2022-05-07 07:58:50|2676.67|2668.97|2676.62|2668.92|2676.71|2669.01|2676.62|2668.92|14
1651910340000|2022-05-07 07:59:00|2676.6|2668.9|2676.23|2668.53|2676.64|2668.94|2676.23|2668.53|13
1651910350000|2022-05-07 07:59:10|2676.08|2668.38|2675.54|2667.84|2676.17|2668.47|2675.54|2667.84|22
1651910360000|2022-05-07 07:59:20|2675.55|2667.85|2676.4|2668.7|2676.48|2668.78|2675.55|2667.85|20
1651910370000|2022-05-07 07:59:30|2676.43|2668.73|2676.94|2669.24|2676.94|2669.24|2676.4|2668.7|7
1651910380000|2022-05-07 07:59:40|2676.95|2669.25|2676.99|2669.29|2677|2669.3|2676.94|2669.24|13
1651910390000|2022-05-07 07:59:50|2677.01|2669.31|2676.15|2668.45|2677.13|2669.43|2676.14|2668.44|13
1651910400000|2022-05-07 08:00:00|2676.14|2668.44|2676.2|2668.5|2676.2|2668.5|2676.14|2668.44|3
1651910410000|2022-05-07 08:00:10|2676.16|2668.46|2676.35|2668.65|2676.35|2668.65|2676.16|2668.46|10
1651910420000|2022-05-07 08:00:20|2676.49|2668.79|2676.58|2668.88|2676.61|2668.91|2676.39|2668.69|26
1651910430000|2022-05-07 08:00:30|2676.53|2668.83|2677.15|2669.45|2677.24|2669.54|2676.53|2668.83|19
1651910440000|2022-05-07 08:00:40|2677.2|2669.5|2677.15|2669.45|2677.25|2669.55|2677.02|2669.32|20
1651910450000|2022-05-07 08:00:50|2677.16|2669.46|2677.52|2669.82|2677.52|2669.82|2677.16|2669.46|19
1651910460000|2022-05-07 08:01:00|2677.6|2669.9|2678.2|2670.5|2678.23|2670.53|2677.6|2669.9|8
1651910470000|2022-05-07 08:01:10|2678.27|2670.57|2679.48|2671.78|2679.52|2671.82|2678.27|2670.57|19
1651910480000|2022-05-07 08:01:20|2679.46|2671.76|2679.2|2671.5|2679.63|2671.93|2679.2|2671.5|22
1651910490000|2022-05-07 08:01:30|2679.24|2671.54|2678.74|2671.04|2679.24|2671.54|2678.72|2671.02|7
1651910500000|2022-05-07 08:01:40|2678.72|2671.02|2678.66|2670.96|2678.73|2671.03|2678.63|2670.93|10
1651910510000|2022-05-07 08:01:50|2678.65|2670.95|2678.63|2670.93|2678.65|2670.95|2678.63|2670.93|9
1651910520000|2022-05-07 08:02:00|2678.57|2670.87|2678.57|2670.87|2678.57|2670.87|2678.32|2670.62|11
1651910530000|2022-05-07 08:02:10|2678.56|2670.86|2678.96|2671.26|2678.96|2671.26|2678.56|2670.86|19
1651910540000|2022-05-07 08:02:20|2678.97|2671.27|2679.04|2671.34|2679.06|2671.36|2678.19|2670.49|17
1651910550000|2022-05-07 08:02:30|2679.08|2671.38|2679|2671.3|2679.09|2671.39|2679|2671.3|3
1651910560000|2022-05-07 08:02:40|2679.05|2671.35|2679.09|2671.39|2679.12|2671.42|2679.03|2671.33|17
1651910570000|2022-05-07 08:02:50|2679.08|2671.38|2679.12|2671.42|2679.17|2671.47|2679.06|2671.36|17
1651910580000|2022-05-07 08:03:00|2679.13|2671.43|2679.96|2672.26|2679.97|2672.27|2679.13|2671.43|14
1651910590000|2022-05-07 08:03:10|2679.97|2672.27|2679.44|2671.74|2679.97|2672.27|2679.41|2671.71|19
1651910600000|2022-05-07 08:03:20|2679.45|2671.75|2680|2672.3|2680.03|2672.33|2679.45|2671.75|23
1651910610000|2022-05-07 08:03:30|2679.99|2672.29|2680.07|2672.37|2680.08|2672.38|2679.77|2672.07|22
1651910620000|2022-05-07 08:03:40|2680.06|2672.36|2680.28|2672.58|2680.31|2672.61|2679.97|2672.27|18
1651910630000|2022-05-07 08:03:50|2680.24|2672.54|2678.69|2670.99|2680.32|2672.62|2678.69|2670.99|26
1651910640000|2022-05-07 08:04:00|2678.78|2671.08|2678.31|2670.61|2678.78|2671.08|2678.19|2670.49|23
1651910650000|2022-05-07 08:04:10|2678.3|2670.6|2678.8|2671.1|2678.8|2671.1|2678.2|2670.5|19
1651910660000|2022-05-07 08:04:20|2678.81|2671.11|2678.84|2671.14|2678.88|2671.18|2678.81|2671.11|13
1651910670000|2022-05-07 08:04:30|2678.86|2671.16|2678.89|2671.19|2678.94|2671.24|2678.83|2671.13|23
1651910680000|2022-05-07 08:04:40|2678.87|2671.17|2678.96|2671.26|2678.96|2671.26|2678.86|2671.16|8
1651910690000|2022-05-07 08:04:50|2678.58|2670.88|2678.56|2670.86|2678.58|2670.88|2678.56|2670.86|12
1651910700000|2022-05-07 08:05:00|2678.55|2670.85|2677.41|2669.71|2678.63|2670.93|2677.4|2669.7|29
1651910710000|2022-05-07 08:05:10|2677.4|2669.7|2676.84|2669.14|2677.4|2669.7|2676.83|2669.13|28
1651910720000|2022-05-07 08:05:20|2676.79|2669.09|2676.2|2668.5|2676.79|2669.09|2676.09|2668.39|20
1651910730000|2022-05-07 08:05:30|2676.27|2668.57|2675.49|2667.79|2676.27|2668.57|2675.48|2667.78|19
1651910740000|2022-05-07 08:05:40|2675.48|2667.78|2675.02|2667.32|2675.51|2667.81|2675.02|2667.32|9
1651910750000|2022-05-07 08:05:50|2675.01|2667.31|2674.59|2666.89|2675.01|2667.31|2674.45|2666.75|14
1651910760000|2022-05-07 08:06:00|2674.58|2666.88|2674.54|2666.84|2674.59|2666.89|2674.54|2666.84|4
1651910770000|2022-05-07 08:06:10|2674.52|2666.82|2674.63|2666.93|2674.86|2667.16|2674.31|2666.61|19
1651910780000|2022-05-07 08:06:20|2674.66|2666.96|2674.57|2666.87|2674.77|2667.07|2674.55|2666.85|12
1651910790000|2022-05-07 08:06:30|2674.56|2666.86|2674.31|2666.61|2674.56|2666.86|2674.29|2666.59|13
1651910800000|2022-05-07 08:06:40|2674.3|2666.6|2674.19|2666.49|2674.3|2666.6|2674.17|2666.47|9
1651910810000|2022-05-07 08:06:50|2674.18|2666.48|2673.84|2666.14|2674.18|2666.48|2673.84|2666.14|5
1651910820000|2022-05-07 08:07:00|2673.83|2666.13|2673.44|2665.74|2673.83|2666.13|2673.44|2665.74|13
1651910830000|2022-05-07 08:07:10|2673.4|2665.7|2673.56|2665.86|2673.67|2665.97|2673.35|2665.65|14
1651910840000|2022-05-07 08:07:20|2673.55|2665.85|2673.52|2665.82|2673.56|2665.86|2673.52|2665.82|10
1651910850000|2022-05-07 08:07:30|2673.51|2665.81|2673.48|2665.78|2673.51|2665.81|2673.48|2665.78|6
1651910860000|2022-05-07 08:07:40|2673.51|2665.81|2673.16|2665.46|2673.51|2665.81|2673.16|2665.46|9
1651910870000|2022-05-07 08:07:50|2672.99|2665.29|2671.17|2663.47|2672.99|2665.29|2671.17|2663.47|19
1651910880000|2022-05-07 08:08:00|2671.24|2663.54|2672.16|2664.46|2672.28|2664.58|2671.24|2663.54|24
1651910890000|2022-05-07 08:08:10|2672.15|2664.45|2672.13|2664.43|2672.15|2664.45|2671.97|2664.27|20
1651910900000|2022-05-07 08:08:20|2672.16|2664.46|2673.41|2665.71|2673.41|2665.71|2672.13|2664.43|18
1651910910000|2022-05-07 08:08:30|2673.4|2665.7|2673.82|2666.12|2673.82|2666.12|2673.37|2665.67|15
1651910920000|2022-05-07 08:08:40|2673.81|2666.11|2672.89|2665.19|2673.82|2666.12|2672.89|2665.19|16
1651910930000|2022-05-07 08:08:50|2672.88|2665.18|2673.51|2665.81|2673.71|2666.01|2672.88|2665.18|18
1651910940000|2022-05-07 08:09:00|2673.5|2665.8|2673.02|2665.32|2673.51|2665.81|2673.01|2665.31|17
1651910950000|2022-05-07 08:09:10|2672.98|2665.28|2672.96|2665.26|2673|2665.3|2672.95|2665.25|5
1651910960000|2022-05-07 08:09:20|2673|2665.3|2673.19|2665.49|2673.19|2665.49|2672.93|2665.23|11
1651910970000|2022-05-07 08:09:30|2673.17|2665.47|2672.77|2665.07|2673.2|2665.5|2672.77|2665.07|11
1651910980000|2022-05-07 08:09:40|2672.76|2665.06|2672.6|2664.9|2672.77|2665.07|2672.59|2664.89|17
1651910990000|2022-05-07 08:09:50|2672.59|2664.89|2672.87|2665.17|2672.87|2665.17|2672.56|2664.86|20
1651911000000|2022-05-07 08:10:00|2672.88|2665.18|2672.59|2664.89|2672.88|2665.18|2672.59|2664.89|12
1651911010000|2022-05-07 08:10:10|2672.57|2664.87|2672.56|2664.86|2672.66|2664.96|2672.56|2664.86|13
1651911020000|2022-05-07 08:10:20|2672.57|2664.87|2673.11|2665.41|2673.13|2665.43|2672.53|2664.83|14
1651911030000|2022-05-07 08:10:30|2673.06|2665.36|2673.17|2665.47|2673.24|2665.54|2673.03|2665.33|26
1651911040000|2022-05-07 08:10:40|2673.11|2665.41|2673.16|2665.46|2673.2|2665.5|2673.03|2665.33|25
1651911050000|2022-05-07 08:10:50|2673.21|2665.51|2673.24|2665.54|2673.31|2665.61|2673.19|2665.49|14
1651911060000|2022-05-07 08:11:00|2673.25|2665.55|2673.19|2665.49|2673.31|2665.61|2673.19|2665.49|8
1651911070000|2022-05-07 08:11:10|2673.3|2665.6|2673.29|2665.59|2673.31|2665.61|2673.23|2665.53|13
1651911080000|2022-05-07 08:11:20|2673.28|2665.58|2675.66|2667.96|2675.66|2667.96|2673.23|2665.53|21
1651911090000|2022-05-07 08:11:30|2675.63|2667.93|2675.68|2667.98|2675.69|2667.99|2675.63|2667.93|15
1651911100000|2022-05-07 08:11:40|2675.65|2667.95|2675.49|2667.79|2675.92|2668.22|2675.49|2667.79|20
1651911110000|2022-05-07 08:11:50|2675.43|2667.73|2675.3|2667.6|2675.45|2667.75|2675.21|2667.51|18
1651911120000|2022-05-07 08:12:00|2675.49|2667.79|2675.64|2667.94|2676.16|2668.46|2675.49|2667.79|29
1651911130000|2022-05-07 08:12:10|2675.61|2667.91|2676.19|2668.49|2676.22|2668.52|2675.51|2667.81|17
1651911140000|2022-05-07 08:12:20|2676.23|2668.53|2676.51|2668.81|2676.51|2668.81|2676.21|2668.51|14
1651911150000|2022-05-07 08:12:30|2676.5|2668.8|2676.5|2668.8|2676.51|2668.81|2676.48|2668.78|11
1651911160000|2022-05-07 08:12:40|2676.49|2668.79|2676.87|2669.17|2676.9|2669.2|2676.02|2668.32|11
1651911170000|2022-05-07 08:12:50|2676.86|2669.16|2676.98|2669.28|2677|2669.3|2676.65|2668.95|22
1651911180000|2022-05-07 08:13:00|2676.95|2669.25|2677.54|2669.84|2677.7|2670|2676.9|2669.2|20
1651911190000|2022-05-07 08:13:10|2677.6|2669.9|2677.45|2669.75|2677.6|2669.9|2677.45|2669.75|22
1651911200000|2022-05-07 08:13:20|2677.43|2669.73|2678.4|2670.7|2678.4|2670.7|2677.27|2669.57|18
1651911210000|2022-05-07 08:13:30|2678.45|2670.75|2678.87|2671.17|2679.08|2671.38|2678.37|2670.67|37
1651911220000|2022-05-07 08:13:40|2678.85|2671.15|2678.94|2671.24|2678.95|2671.25|2678.47|2670.77|30
1651911230000|2022-05-07 08:13:50|2678.93|2671.23|2678.92|2671.22|2678.97|2671.27|2678.86|2671.16|27
1651911240000|2022-05-07 08:14:00|2678.91|2671.21|2679.64|2671.94|2679.89|2672.19|2678.91|2671.21|26
1651911250000|2022-05-07 08:14:10|2679.63|2671.93|2679.93|2672.23|2679.93|2672.23|2679.63|2671.93|21
1651911260000|2022-05-07 08:14:20|2680.12|2672.42|2681.58|2673.88|2682.14|2674.44|2680.12|2672.42|31
1651911270000|2022-05-07 08:14:30|2681.66|2673.96|2681.87|2674.17|2682.02|2674.32|2681.12|2673.42|23
1651911280000|2022-05-07 08:14:40|2681.88|2674.18|2681.94|2674.24|2681.95|2674.25|2681.62|2673.92|31
1651911290000|2022-05-07 08:14:50|2682.01|2674.31|2682|2674.3|2682.02|2674.32|2681.96|2674.26|20
1651911300000|2022-05-07 08:15:00|2682.01|2674.31|2682.96|2675.26|2682.97|2675.27|2681.99|2674.29|25
1651911310000|2022-05-07 08:15:10|2682.98|2675.28|2683.19|2675.49|2683.31|2675.61|2682.98|2675.28|20
1651911320000|2022-05-07 08:15:20|2683.2|2675.5|2683.58|2675.88|2683.59|2675.89|2683.2|2675.5|12
1651911330000|2022-05-07 08:15:30|2683.57|2675.87|2684.23|2676.53|2684.23|2676.53|2683.43|2675.73|34
1651911340000|2022-05-07 08:15:40|2684.36|2676.66|2685.35|2677.65|2685.35|2677.65|2684.09|2676.39|32
1651911350000|2022-05-07 08:15:50|2685.15|2677.45|2685.85|2678.15|2685.85|2678.15|2684.47|2676.77|34
1651911360000|2022-05-07 08:16:00|2685.91|2678.21|2687.57|2679.87|2687.57|2679.87|2685.83|2678.13|27
1651911370000|2022-05-07 08:16:10|2687.6|2679.9|2685.47|2677.77|2687.6|2679.9|2685.4|2677.7|28
1651911380000|2022-05-07 08:16:20|2685.44|2677.74|2686.35|2678.65|2686.35|2678.65|2684.73|2677.03|37
1651911390000|2022-05-07 08:16:30|2686.37|2678.67|2687.67|2679.97|2687.67|2679.97|2686.25|2678.55|35
1651911400000|2022-05-07 08:16:40|2687.69|2679.99|2687.17|2679.47|2687.78|2680.08|2687.17|2679.47|28
1651911410000|2022-05-07 08:16:50|2687.39|2679.69|2687.78|2680.08|2687.94|2680.24|2687.3|2679.6|34
1651911420000|2022-05-07 08:17:00|2687.88|2680.18|2687.65|2679.95|2688.1|2680.4|2687.59|2679.89|29
1651911430000|2022-05-07 08:17:10|2687.64|2679.94|2687.08|2679.38|2687.64|2679.94|2686.84|2679.14|31
1651911440000|2022-05-07 08:17:20|2687.09|2679.39|2687.54|2679.84|2687.87|2680.17|2687.06|2679.36|30
1651911450000|2022-05-07 08:17:30|2687.46|2679.76|2686.78|2679.08|2687.47|2679.77|2686.4|2678.7|33
1651911460000|2022-05-07 08:17:40|2686.92|2679.22|2686.89|2679.19|2686.93|2679.23|2686.88|2679.18|15
1651911470000|2022-05-07 08:17:50|2686.88|2679.18|2686.91|2679.21|2686.93|2679.23|2686.88|2679.18|16
1651911480000|2022-05-07 08:18:00|2686.9|2679.2|2686.92|2679.22|2686.92|2679.22|2686.88|2679.18|24
1651911490000|2022-05-07 08:18:10|2686.91|2679.21|2686.9|2679.2|2686.92|2679.22|2686.87|2679.17|9
1651911500000|2022-05-07 08:18:20|2686.91|2679.21|2686.91|2679.21|2686.91|2679.21|2686.88|2679.18|23
1651911510000|2022-05-07 08:18:30|2686.89|2679.19|2685.72|2678.02|2686.89|2679.19|2685.72|2678.02|21
1651911520000|2022-05-07 08:18:40|2685.47|2677.77|2684.12|2676.42|2685.51|2677.81|2683.85|2676.15|32
1651911530000|2022-05-07 08:18:50|2684.11|2676.41|2682.31|2674.61|2684.11|2676.41|2682.23|2674.53|35
1651911540000|2022-05-07 08:19:00|2682.29|2674.59|2682.96|2675.26|2682.98|2675.28|2682|2674.3|21
1651911550000|2022-05-07 08:19:10|2682.97|2675.27|2683.85|2676.15|2683.85|2676.15|2682.97|2675.27|18
1651911560000|2022-05-07 08:19:20|2683.83|2676.13|2682.74|2675.04|2683.85|2676.15|2682.58|2674.88|29
1651911570000|2022-05-07 08:19:30|2682.85|2675.15|2683.02|2675.32|2683.02|2675.32|2682.85|2675.15|21
1651911580000|2022-05-07 08:19:40|2683.01|2675.31|2682.63|2674.93|2683.01|2675.31|2682.63|2674.93|15
1651911590000|2022-05-07 08:19:50|2682.57|2674.87|2682.67|2674.97|2682.67|2674.97|2682.57|2674.87|4
1651911600000|2022-05-07 08:20:00|2682.68|2674.98|2682.67|2674.97|2682.68|2674.98|2682.65|2674.95|13
1651911620000|2022-05-07 08:20:20|2682.62|2674.92|2682.68|2674.98|2682.68|2674.98|2682.62|2674.92|5
1651911630000|2022-05-07 08:20:30|2682.47|2674.77|2681.37|2673.67|2682.47|2674.77|2681.34|2673.64|10
1651911640000|2022-05-07 08:20:40|2681.45|2673.75|2682.01|2674.31|2682.02|2674.32|2681.45|2673.75|13
1651911650000|2022-05-07 08:20:50|2681.98|2674.28|2681.59|2673.89|2681.99|2674.29|2681.59|2673.89|14
1651911660000|2022-05-07 08:21:00|2681.65|2673.95|2681.58|2673.88|2681.77|2674.07|2681.52|2673.82|11
1651911670000|2022-05-07 08:21:10|2681.59|2673.89|2681.5|2673.8|2681.76|2674.06|2681.49|2673.79|17
1651911680000|2022-05-07 08:21:20|2681.53|2673.83|2680.56|2672.86|2681.55|2673.85|2680.52|2672.82|21
1651911690000|2022-05-07 08:21:30|2680.55|2672.85|2680.43|2672.73|2680.55|2672.85|2680.33|2672.63|22
1651911700000|2022-05-07 08:21:40|2680.39|2672.69|2680.84|2673.14|2680.89|2673.19|2680.39|2672.69|13
1651911710000|2022-05-07 08:21:50|2680.83|2673.13|2680.72|2673.02|2680.89|2673.19|2680.59|2672.89|25
1651911720000|2022-05-07 08:22:00|2680.71|2673.01|2680.61|2672.91|2680.72|2673.02|2680.58|2672.88|22
1651911730000|2022-05-07 08:22:10|2680.59|2672.89|2680.6|2672.9|2680.65|2672.95|2680.57|2672.87|17
1651911740000|2022-05-07 08:22:20|2680.61|2672.91|2681.01|2673.31|2681.1|2673.4|2680.61|2672.91|14
1651911750000|2022-05-07 08:22:30|2681.02|2673.32|2680.35|2672.65|2681.12|2673.42|2680.35|2672.65|24
1651911760000|2022-05-07 08:22:40|2680.36|2672.66|2680.57|2672.87|2680.84|2673.14|2680.31|2672.61|33
1651911770000|2022-05-07 08:22:50|2680.59|2672.89|2680.57|2672.87|2680.61|2672.91|2680.54|2672.84|22
1651911780000|2022-05-07 08:23:00|2680.6|2672.9|2680.14|2672.44|2680.6|2672.9|2679.99|2672.29|22
1651911790000|2022-05-07 08:23:10|2680.09|2672.39|2680.01|2672.31|2680.09|2672.39|2680.01|2672.31|12
1651911800000|2022-05-07 08:23:20|2680|2672.3|2679.74|2672.04|2680|2672.3|2679.72|2672.02|16
1651911810000|2022-05-07 08:23:30|2679.76|2672.06|2679.67|2671.97|2679.82|2672.12|2679.45|2671.75|21
1651911820000|2022-05-07 08:23:40|2679.65|2671.95|2679.12|2671.42|2679.65|2671.95|2679|2671.3|20
1651911830000|2022-05-07 08:23:50|2679.1|2671.4|2678.49|2670.79|2679.1|2671.4|2678.44|2670.74|14
1651911840000|2022-05-07 08:24:00|2678.29|2670.59|2679.13|2671.43|2679.22|2671.52|2678.21|2670.51|32
1651911850000|2022-05-07 08:24:10|2679.17|2671.47|2678.85|2671.15|2679.17|2671.47|2678.81|2671.11|25
1651911860000|2022-05-07 08:24:20|2678.81|2671.11|2678.62|2670.92|2678.81|2671.11|2678.62|2670.92|10
1651911870000|2022-05-07 08:24:30|2678.65|2670.95|2678.65|2670.95|2678.79|2671.09|2678.64|2670.94|21
1651911880000|2022-05-07 08:24:40|2678.72|2671.02|2678.29|2670.59|2678.72|2671.02|2678.09|2670.39|20
1651911890000|2022-05-07 08:24:50|2678.34|2670.64|2678.51|2670.81|2678.64|2670.94|2678.31|2670.61|27
1651911900000|2022-05-07 08:25:00|2678.46|2670.76|2677.5|2669.8|2678.83|2671.13|2677.38|2669.68|28
1651911910000|2022-05-07 08:25:10|2677.53|2669.83|2677.76|2670.06|2677.85|2670.15|2677.45|2669.75|21
1651911920000|2022-05-07 08:25:20|2677.75|2670.05|2677.16|2669.46|2677.77|2670.07|2677.16|2669.46|20
1651911930000|2022-05-07 08:25:30|2677.17|2669.47|2676.87|2669.17|2677.17|2669.47|2676.85|2669.15|14
1651911940000|2022-05-07 08:25:40|2676.86|2669.16|2676.3|2668.6|2676.86|2669.16|2676.3|2668.6|25
1651911950000|2022-05-07 08:25:50|2676.25|2668.55|2676.32|2668.62|2676.4|2668.7|2676.25|2668.55|8
1651911960000|2022-05-07 08:26:00|2676.31|2668.61|2676.75|2669.05|2676.78|2669.08|2676.31|2668.61|10
1651911970000|2022-05-07 08:26:10|2676.66|2668.96|2677.3|2669.6|2677.35|2669.65|2676.66|2668.96|18
1651911980000|2022-05-07 08:26:20|2677.28|2669.58|2677.28|2669.58|2677.33|2669.63|2677.28|2669.58|3
1651911990000|2022-05-07 08:26:30|2677.33|2669.63|2677.34|2669.64|2677.34|2669.64|2677.28|2669.58|4
1651912000000|2022-05-07 08:26:40|2677.28|2669.58|2677.36|2669.66|2677.39|2669.69|2677.25|2669.55|10
1651912010000|2022-05-07 08:26:50|2677.52|2669.82|2677.39|2669.69|2677.54|2669.84|2677.27|2669.57|13
1651912020000|2022-05-07 08:27:00|2677.38|2669.68|2677.23|2669.53|2677.38|2669.68|2677.23|2669.53|5
1651912030000|2022-05-07 08:27:10|2677.22|2669.52|2676.78|2669.08|2677.26|2669.56|2676.77|2669.07|11
1651912040000|2022-05-07 08:27:20|2676.74|2669.04|2676.77|2669.07|2676.94|2669.24|2676.74|2669.04|5
1651912050000|2022-05-07 08:27:30|2676.75|2669.05|2676.15|2668.45|2676.76|2669.06|2676.1|2668.4|22
1651912060000|2022-05-07 08:27:40|2676.14|2668.44|2676.19|2668.49|2676.19|2668.49|2676.12|2668.42|5
1651912070000|2022-05-07 08:27:50|2676.12|2668.42|2676.13|2668.43|2676.13|2668.43|2676.12|2668.42|2
1651912080000|2022-05-07 08:28:00|2676.12|2668.42|2675.96|2668.26|2676.19|2668.49|2675.93|2668.23|8
1651912090000|2022-05-07 08:28:10|2675.97|2668.27|2677.2|2669.5|2677.21|2669.51|2675.89|2668.19|21
1651912100000|2022-05-07 08:28:20|2677.29|2669.59|2677.29|2669.59|2677.33|2669.63|2677.27|2669.57|14
1651912110000|2022-05-07 08:28:30|2677.3|2669.6|2677.36|2669.66|2677.39|2669.69|2677.3|2669.6|6
1651912120000|2022-05-07 08:28:40|2677.4|2669.7|2677.42|2669.72|2677.43|2669.73|2677.4|2669.7|4
1651912130000|2022-05-07 08:28:50|2677.47|2669.77|2677.49|2669.79|2677.49|2669.79|2677.47|2669.77|3
1651912140000|2022-05-07 08:29:00|2677.5|2669.8|2677.37|2669.67|2677.92|2670.22|2677.37|2669.67|16
1651912150000|2022-05-07 08:29:10|2677.88|2670.18|2678.94|2671.24|2678.94|2671.24|2677.84|2670.14|27
1651912160000|2022-05-07 08:29:20|2678.92|2671.22|2678.92|2671.22|2679.01|2671.31|2678.87|2671.17|16
1651912170000|2022-05-07 08:29:30|2678.91|2671.21|2677.85|2670.15|2678.91|2671.21|2677.83|2670.13|19
1651912180000|2022-05-07 08:29:40|2678.39|2670.69|2677.73|2670.03|2678.4|2670.7|2677.7|2670|10
1651912190000|2022-05-07 08:29:50|2677.7|2670|2677.78|2670.08|2677.78|2670.08|2677.7|2670|10
1651912200000|2022-05-07 08:30:00|2677.76|2670.06|2677.66|2669.96|2677.76|2670.06|2677.65|2669.95|17
1651912210000|2022-05-07 08:30:10|2677.67|2669.97|2677.68|2669.98|2677.78|2670.08|2677.67|2669.97|18
1651912220000|2022-05-07 08:30:20|2677.67|2669.97|2677.6|2669.9|2677.68|2669.98|2677.6|2669.9|7
1651912230000|2022-05-07 08:30:30|2677.59|2669.89|2677.32|2669.62|2677.62|2669.92|2677.27|2669.57|13
1651912240000|2022-05-07 08:30:40|2677.37|2669.67|2677.67|2669.97|2677.67|2669.97|2677.32|2669.62|22
1651912250000|2022-05-07 08:30:50|2677.7|2670|2678.2|2670.5|2678.21|2670.51|2677.68|2669.98|17
1651912260000|2022-05-07 08:31:00|2678.42|2670.72|2679.94|2672.24|2679.94|2672.24|2678.42|2670.72|34
1651912270000|2022-05-07 08:31:10|2680.04|2672.34|2680.16|2672.46|2680.33|2672.63|2680.04|2672.34|27
1651912280000|2022-05-07 08:31:20|2680.2|2672.5|2679.83|2672.13|2680.3|2672.6|2679.83|2672.13|16
1651912290000|2022-05-07 08:31:30|2679.81|2672.11|2678.86|2671.16|2679.81|2672.11|2678.62|2670.92|20
1651912300000|2022-05-07 08:31:40|2678.87|2671.17|2679.19|2671.49|2679.37|2671.67|2678.84|2671.14|23
1651912310000|2022-05-07 08:31:50|2679.2|2671.5|2678.65|2670.95|2679.2|2671.5|2678.65|2670.95|15
1651912320000|2022-05-07 08:32:00|2678.63|2670.93|2678.56|2670.86|2678.63|2670.93|2678.54|2670.84|19
1651912330000|2022-05-07 08:32:10|2678.55|2670.85|2678.58|2670.88|2678.59|2670.89|2678.12|2670.42|10
1651912340000|2022-05-07 08:32:20|2678.57|2670.87|2678.57|2670.87|2678.57|2670.87|2678.57|2670.87|1
1651912350000|2022-05-07 08:32:30|2678.55|2670.85|2678.21|2670.51|2678.55|2670.85|2678.21|2670.51|6
1651912360000|2022-05-07 08:32:40|2678.2|2670.5|2677.09|2669.39|2678.2|2670.5|2677|2669.3|31
1651912370000|2022-05-07 08:32:50|2677.11|2669.41|2677.4|2669.7|2678.34|2670.64|2677.11|2669.41|27
1651912380000|2022-05-07 08:33:00|2677.36|2669.66|2677.57|2669.87|2677.63|2669.93|2677.17|2669.47|26
1651912390000|2022-05-07 08:33:10|2677.55|2669.85|2677.42|2669.72|2677.59|2669.89|2677.38|2669.68|17
1651912400000|2022-05-07 08:33:20|2677.46|2669.76|2677.77|2670.07|2677.78|2670.08|2677.46|2669.76|19
1651912410000|2022-05-07 08:33:30|2677.76|2670.06|2677.55|2669.85|2677.76|2670.06|2677.55|2669.85|28
1651912420000|2022-05-07 08:33:40|2677.52|2669.82|2677.46|2669.76|2677.52|2669.82|2677.01|2669.31|22
1651912430000|2022-05-07 08:33:50|2677.48|2669.78|2677.47|2669.77|2677.48|2669.78|2677.43|2669.73|14
1651912440000|2022-05-07 08:34:00|2677.46|2669.76|2678.26|2670.56|2678.26|2670.56|2677.46|2669.76|16
1651912450000|2022-05-07 08:34:10|2678.27|2670.57|2678.58|2670.88|2678.63|2670.93|2678.27|2670.57|19
1651912460000|2022-05-07 08:34:20|2678.59|2670.89|2678.49|2670.79|2678.59|2670.89|2678.48|2670.78|9
1651912470000|2022-05-07 08:34:30|2678.42|2670.72|2678.54|2670.84|2678.59|2670.89|2678.42|2670.72|22
1651912480000|2022-05-07 08:34:40|2678.53|2670.83|2678.16|2670.46|2678.58|2670.88|2678.16|2670.46|19
1651912490000|2022-05-07 08:34:50|2678.07|2670.37|2677.89|2670.19|2678.07|2670.37|2677.75|2670.05|21
1651912500000|2022-05-07 08:35:00|2677.92|2670.22|2677.61|2669.91|2677.92|2670.22|2677.55|2669.85|15
1651912510000|2022-05-07 08:35:10|2677.67|2669.97|2677.78|2670.08|2677.86|2670.16|2677.67|2669.97|17
1651912520000|2022-05-07 08:35:20|2677.76|2670.06|2677.78|2670.08|2677.81|2670.11|2677.74|2670.04|15
1651912530000|2022-05-07 08:35:30|2677.82|2670.12|2677.39|2669.69|2677.83|2670.13|2677.39|2669.69|7
1651912540000|2022-05-07 08:35:40|2677.38|2669.68|2677.67|2669.97|2677.72|2670.02|2677.35|2669.65|5
1651912550000|2022-05-07 08:35:50|2677.73|2670.03|2677.68|2669.98|2677.74|2670.04|2677.67|2669.97|5
1651912560000|2022-05-07 08:36:00|2677.69|2669.99|2677.34|2669.64|2677.71|2670.01|2677.34|2669.64|15
1651912570000|2022-05-07 08:36:10|2677.32|2669.62|2677.04|2669.34|2677.32|2669.62|2677.04|2669.34|5
1651912580000|2022-05-07 08:36:20|2677.07|2669.37|2677.65|2669.95|2677.68|2669.98|2677.07|2669.37|12
1651912590000|2022-05-07 08:36:30|2677.62|2669.92|2677.65|2669.95|2677.66|2669.96|2677.58|2669.88|10
1651912600000|2022-05-07 08:36:40|2677.64|2669.94|2677.65|2669.95|2677.67|2669.97|2677.61|2669.91|15
1651912610000|2022-05-07 08:36:50|2677.63|2669.93|2677.55|2669.85|2677.63|2669.93|2677.55|2669.85|5
1651912620000|2022-05-07 08:37:00|2677.56|2669.86|2677.63|2669.93|2677.63|2669.93|2677.49|2669.79|15
1651912630000|2022-05-07 08:37:10|2677.62|2669.92|2677.91|2670.21|2678.04|2670.34|2677.61|2669.91|30
1651912640000|2022-05-07 08:37:20|2677.95|2670.25|2677.48|2669.78|2677.98|2670.28|2677.48|2669.78|15
1651912650000|2022-05-07 08:37:30|2677.47|2669.77|2677.47|2669.77|2677.51|2669.81|2677.47|2669.77|7
1651912660000|2022-05-07 08:37:40|2677.41|2669.71|2677.48|2669.78|2677.48|2669.78|2677.4|2669.7|9
1651912670000|2022-05-07 08:37:50|2677.42|2669.72|2677.23|2669.53|2677.42|2669.72|2677.12|2669.42|11
1651912680000|2022-05-07 08:38:00|2677.31|2669.61|2677.72|2670.02|2677.77|2670.07|2677.16|2669.46|24
1651912690000|2022-05-07 08:38:10|2677.71|2670.01|2677.72|2670.02|2677.78|2670.08|2677.69|2669.99|13
1651912700000|2022-05-07 08:38:20|2677.71|2670.01|2677.74|2670.04|2677.82|2670.12|2677.69|2669.99|13
1651912710000|2022-05-07 08:38:30|2677.75|2670.05|2677.76|2670.06|2677.82|2670.12|2677.72|2670.02|21
1651912720000|2022-05-07 08:38:40|2677.84|2670.14|2677.86|2670.16|2677.94|2670.24|2676.98|2669.28|25
1651912730000|2022-05-07 08:38:50|2677.84|2670.14|2678.03|2670.33|2678.03|2670.33|2677.84|2670.14|5
1651912740000|2022-05-07 08:39:00|2678.04|2670.34|2678.81|2671.11|2679.22|2671.52|2677.97|2670.27|29
1651912750000|2022-05-07 08:39:10|2678.78|2671.08|2678.9|2671.2|2678.92|2671.22|2678.75|2671.05|18
1651912760000|2022-05-07 08:39:20|2678.93|2671.23|2679.53|2671.83|2679.55|2671.85|2678.9|2671.2|24
1651912770000|2022-05-07 08:39:30|2679.52|2671.82|2679.55|2671.85|2679.57|2671.87|2679.52|2671.82|7
1651912780000|2022-05-07 08:39:40|2679.53|2671.83|2679.5|2671.8|2679.54|2671.84|2679.5|2671.8|9
1651912790000|2022-05-07 08:39:50|2679.55|2671.85|2679.49|2671.79|2679.58|2671.88|2679.49|2671.79|9
1651912800000|2022-05-07 08:40:00|2679.5|2671.8|2679.23|2671.53|2679.91|2672.21|2679.18|2671.48|26
1651912810000|2022-05-07 08:40:10|2679.22|2671.52|2679.1|2671.4|2679.23|2671.53|2679.1|2671.4|16
1651912820000|2022-05-07 08:40:20|2679.14|2671.44|2678.69|2670.99|2679.14|2671.44|2678.69|2670.99|19
1651912830000|2022-05-07 08:40:30|2678.7|2671|2678.23|2670.53|2678.7|2671|2678.05|2670.35|22
1651912840000|2022-05-07 08:40:40|2678.3|2670.6|2679|2671.3|2679|2671.3|2678.28|2670.58|30
1651912850000|2022-05-07 08:40:50|2678.99|2671.29|2679.61|2671.91|2680.02|2672.32|2678.99|2671.29|23
1651912860000|2022-05-07 08:41:00|2679.63|2671.93|2679.85|2672.15|2679.86|2672.16|2679.63|2671.93|24
1651912870000|2022-05-07 08:41:10|2679.81|2672.11|2680.38|2672.68|2680.38|2672.68|2679.81|2672.11|23
1651912880000|2022-05-07 08:41:20|2680.37|2672.67|2681.25|2673.55|2681.25|2673.55|2680.35|2672.65|22
1651912890000|2022-05-07 08:41:30|2681.21|2673.51|2681.22|2673.52|2681.28|2673.58|2680.92|2673.22|21
1651912900000|2022-05-07 08:41:40|2681.23|2673.53|2681.2|2673.5|2681.23|2673.53|2681.13|2673.43|11
1651912910000|2022-05-07 08:41:50|2681.26|2673.56|2681.2|2673.5|2681.27|2673.57|2680.81|2673.11|10
1651912920000|2022-05-07 08:42:00|2681.17|2673.47|2681.35|2673.65|2681.44|2673.74|2681.17|2673.47|14
1651912930000|2022-05-07 08:42:10|2681.37|2673.67|2682.25|2674.55|2682.4|2674.7|2681.37|2673.67|24
1651912940000|2022-05-07 08:42:20|2682.26|2674.56|2682.42|2674.72|2682.44|2674.74|2682.26|2674.56|22
1651912950000|2022-05-07 08:42:30|2682.44|2674.74|2682.38|2674.68|2682.47|2674.77|2682.3|2674.6|20
1651912960000|2022-05-07 08:42:40|2682.4|2674.7|2682.36|2674.66|2682.45|2674.75|2682.33|2674.63|25
1651912970000|2022-05-07 08:42:50|2682.35|2674.65|2682.01|2674.31|2682.4|2674.7|2681.84|2674.14|22
1651912980000|2022-05-07 08:43:00|2682.05|2674.35|2682.63|2674.93|2682.82|2675.12|2682.05|2674.35|18
1651912990000|2022-05-07 08:43:10|2682.68|2674.98|2682.54|2674.84|2682.72|2675.02|2682.52|2674.82|11
1651913000000|2022-05-07 08:43:20|2682.53|2674.83|2681.88|2674.18|2682.54|2674.84|2681.77|2674.07|20
1651913010000|2022-05-07 08:43:30|2681.91|2674.21|2682.1|2674.4|2682.13|2674.43|2681.91|2674.21|17
1651913020000|2022-05-07 08:43:40|2682.09|2674.39|2682.17|2674.47|2682.17|2674.47|2682.06|2674.36|12
1651913030000|2022-05-07 08:43:50|2682.15|2674.45|2682.18|2674.48|2682.18|2674.48|2682.15|2674.45|14
1651913040000|2022-05-07 08:44:00|2682.16|2674.46|2682.25|2674.55|2682.27|2674.57|2682.16|2674.46|19
1651913050000|2022-05-07 08:44:10|2682.27|2674.57|2682.27|2674.57|2682.27|2674.57|2682.26|2674.56|5
1651913060000|2022-05-07 08:44:20|2682.26|2674.56|2682.24|2674.54|2682.26|2674.56|2682.23|2674.53|8
1651913070000|2022-05-07 08:44:30|2682.29|2674.59|2682.42|2674.72|2682.57|2674.87|2682.29|2674.59|14
1651913080000|2022-05-07 08:44:40|2682.43|2674.73|2682.47|2674.77|2682.48|2674.78|2682.43|2674.73|4
1651913090000|2022-05-07 08:44:50|2682.51|2674.81|2683.67|2675.97|2683.67|2675.97|2682.51|2674.81|17
1651913100000|2022-05-07 08:45:00|2683.68|2675.98|2684.28|2676.58|2684.4|2676.7|2683.63|2675.93|22
1651913110000|2022-05-07 08:45:10|2684.11|2676.41|2684.96|2677.26|2685.45|2677.75|2684.03|2676.33|24
1651913120000|2022-05-07 08:45:20|2684.94|2677.24|2685.71|2678.01|2685.73|2678.03|2684.66|2676.96|20
1651913130000|2022-05-07 08:45:30|2685.7|2678|2685.75|2678.05|2686.06|2678.36|2685.7|2678|27
1651913140000|2022-05-07 08:45:40|2685.73|2678.03|2686.03|2678.33|2686.03|2678.33|2685.72|2678.02|27
1651913150000|2022-05-07 08:45:50|2686.06|2678.36|2686.97|2679.27|2687.22|2679.52|2686.02|2678.32|31
1651913160000|2022-05-07 08:46:00|2686.96|2679.26|2686.46|2678.76|2686.99|2679.29|2686.46|2678.76|26
1651913170000|2022-05-07 08:46:10|2686.5|2678.8|2687.01|2679.31|2687.05|2679.35|2686.5|2678.8|32
1651913180000|2022-05-07 08:46:20|2687.04|2679.34|2689.11|2681.41|2689.17|2681.47|2687.04|2679.34|33
1651913190000|2022-05-07 08:46:30|2689.06|2681.36|2689.02|2681.32|2689.08|2681.38|2688.52|2680.82|29
1651913200000|2022-05-07 08:46:40|2689.04|2681.34|2688.79|2681.09|2689.04|2681.34|2688.79|2681.09|19
1651913210000|2022-05-07 08:46:50|2688.78|2681.08|2689.24|2681.54|2689.24|2681.54|2688.73|2681.03|20
1651913220000|2022-05-07 08:47:00|2689.26|2681.56|2691.27|2683.57|2691.29|2683.59|2689.09|2681.39|24
1651913230000|2022-05-07 08:47:10|2691.3|2683.6|2693.9|2686.2|2693.91|2686.21|2691.3|2683.6|36
1651913240000|2022-05-07 08:47:20|2693.91|2686.21|2694.83|2687.13|2695.32|2687.62|2693.91|2686.21|38
1651913250000|2022-05-07 08:47:30|2694.94|2687.24|2694.67|2686.97|2696.07|2688.37|2694.67|2686.97|33
1651913260000|2022-05-07 08:47:40|2694.69|2686.99|2692.34|2684.64|2694.69|2686.99|2692.23|2684.53|35
1651913270000|2022-05-07 08:47:50|2692.32|2684.62|2692.01|2684.31|2692.41|2684.71|2691.9|2684.2|31
1651913280000|2022-05-07 08:48:00|2692.07|2684.37|2694.94|2687.24|2694.95|2687.25|2692.07|2684.37|29
1651913290000|2022-05-07 08:48:10|2694.93|2687.23|2692.81|2685.11|2694.93|2687.23|2692.8|2685.1|34
1651913300000|2022-05-07 08:48:20|2692.77|2685.07|2692.95|2685.25|2693.03|2685.33|2692.32|2684.62|28
1651913310000|2022-05-07 08:48:30|2692.93|2685.23|2692.01|2684.31|2692.93|2685.23|2691.94|2684.24|31
1651913320000|2022-05-07 08:48:40|2692.04|2684.34|2691.78|2684.08|2692.04|2684.34|2691.59|2683.89|21
1651913330000|2022-05-07 08:48:50|2691.75|2684.05|2692.2|2684.5|2692.2|2684.5|2691.65|2683.95|26
1651913340000|2022-05-07 08:49:00|2692.18|2684.48|2692.16|2684.46|2692.19|2684.49|2692.1|2684.4|24
1651913350000|2022-05-07 08:49:10|2692.15|2684.45|2692.46|2684.76|2692.47|2684.77|2692.09|2684.39|25
1651913360000|2022-05-07 08:49:20|2692.45|2684.75|2693.53|2685.83|2693.68|2685.98|2692.4|2684.7|26
1651913370000|2022-05-07 08:49:30|2693.55|2685.85|2692.67|2684.97|2693.62|2685.92|2692.45|2684.75|25
1651913380000|2022-05-07 08:49:40|2692.66|2684.96|2693.39|2685.69|2693.55|2685.85|2692.6|2684.9|30
1651913390000|2022-05-07 08:49:50|2693.38|2685.68|2692.85|2685.15|2693.38|2685.68|2692.84|2685.14|27
1651913400000|2022-05-07 08:50:00|2692.86|2685.16|2692.03|2684.33|2692.91|2685.21|2691.94|2684.24|26
1651913410000|2022-05-07 08:50:10|2691.99|2684.29|2692.1|2684.4|2692.16|2684.46|2691.9|2684.2|30
1651913420000|2022-05-07 08:50:20|2692.09|2684.39|2692.23|2684.53|2692.27|2684.57|2691.22|2683.52|17
1651913430000|2022-05-07 08:50:30|2692.22|2684.52|2692.17|2684.47|2692.36|2684.66|2692.15|2684.45|23
1651913440000|2022-05-07 08:50:40|2692.18|2684.48|2691.95|2684.25|2692.18|2684.48|2691.95|2684.25|8
1651913450000|2022-05-07 08:50:50|2691.89|2684.19|2691.85|2684.15|2691.91|2684.21|2691.85|2684.15|6
1651913460000|2022-05-07 08:51:00|2691.83|2684.13|2691.81|2684.11|2691.83|2684.13|2691.81|2684.11|3
1651913480000|2022-05-07 08:51:20|2691.83|2684.13|2690.08|2682.38|2691.83|2684.13|2690|2682.3|35
1651913490000|2022-05-07 08:51:30|2690.1|2682.4|2690.08|2682.38|2690.15|2682.45|2690.07|2682.37|25
1651913500000|2022-05-07 08:51:40|2690.09|2682.39|2690.23|2682.53|2690.27|2682.57|2689.89|2682.19|16
1651913510000|2022-05-07 08:51:50|2690.26|2682.56|2690.1|2682.4|2690.26|2682.56|2690.07|2682.37|23
1651913520000|2022-05-07 08:52:00|2690.05|2682.35|2690.33|2682.63|2690.43|2682.73|2690.05|2682.35|23
1651913530000|2022-05-07 08:52:10|2690.32|2682.62|2690.33|2682.63|2690.35|2682.65|2690.31|2682.61|14
1651913540000|2022-05-07 08:52:20|2690.35|2682.65|2691.11|2683.41|2691.11|2683.41|2690.35|2682.65|16
1651913550000|2022-05-07 08:52:30|2691.12|2683.42|2690.63|2682.93|2691.28|2683.58|2690.63|2682.93|22
1651913560000|2022-05-07 08:52:40|2690.64|2682.94|2690.7|2683|2690.7|2683|2690.64|2682.94|19
1651913570000|2022-05-07 08:52:50|2690.69|2682.99|2690.68|2682.98|2690.73|2683.03|2690.64|2682.94|24
1651913580000|2022-05-07 08:53:00|2690.66|2682.96|2690.27|2682.57|2690.75|2683.05|2690.27|2682.57|16
1651913590000|2022-05-07 08:53:10|2690.29|2682.59|2690.82|2683.12|2690.83|2683.13|2690.18|2682.48|21
1651913600000|2022-05-07 08:53:20|2690.83|2683.13|2690.87|2683.17|2690.9|2683.2|2690.8|2683.1|23
1651913610000|2022-05-07 08:53:30|2690.88|2683.18|2690.8|2683.1|2690.88|2683.18|2690.76|2683.06|18
1651913620000|2022-05-07 08:53:40|2690.76|2683.06|2690.87|2683.17|2690.88|2683.18|2690.76|2683.06|15
1651913630000|2022-05-07 08:53:50|2690.86|2683.16|2690.71|2683.01|2690.88|2683.18|2690.68|2682.98|22
1651913640000|2022-05-07 08:54:00|2690.72|2683.02|2690.65|2682.95|2690.72|2683.02|2690.65|2682.95|3
1651913650000|2022-05-07 08:54:10|2690.58|2682.88|2690.53|2682.83|2690.58|2682.88|2690.53|2682.83|3
1651913660000|2022-05-07 08:54:20|2690.52|2682.82|2690.74|2683.04|2690.82|2683.12|2690.52|2682.82|17
1651913670000|2022-05-07 08:54:30|2690.73|2683.03|2690.49|2682.79|2690.76|2683.06|2690.48|2682.78|16
1651913680000|2022-05-07 08:54:40|2690.48|2682.78|2690.4|2682.7|2690.48|2682.78|2690.4|2682.7|4
1651913690000|2022-05-07 08:54:50|2690.39|2682.69|2689.6|2681.9|2690.4|2682.7|2689.6|2681.9|15
1651913700000|2022-05-07 08:55:00|2689.59|2681.89|2689.46|2681.76|2689.67|2681.97|2689.46|2681.76|17
1651913710000|2022-05-07 08:55:10|2689.47|2681.77|2689.52|2681.82|2689.59|2681.89|2689.47|2681.77|18
1651913720000|2022-05-07 08:55:20|2689.53|2681.83|2689.52|2681.82|2689.54|2681.84|2689.45|2681.75|8
1651913730000|2022-05-07 08:55:30|2689.57|2681.87|2689.55|2681.85|2689.58|2681.88|2689.5|2681.8|18
1651913740000|2022-05-07 08:55:40|2689.56|2681.86|2689.58|2681.88|2689.58|2681.88|2689.54|2681.84|10
1651913750000|2022-05-07 08:55:50|2689.56|2681.86|2689.59|2681.89|2689.59|2681.89|2689.56|2681.86|9
1651913760000|2022-05-07 08:56:00|2689.57|2681.87|2689.59|2681.89|2689.59|2681.89|2689.53|2681.83|17
1651913770000|2022-05-07 08:56:10|2689.56|2681.86|2689.59|2681.89|2689.59|2681.89|2689.54|2681.84|4
1651913780000|2022-05-07 08:56:20|2689.86|2682.16|2690.53|2682.83|2690.64|2682.94|2689.86|2682.16|26
1651913790000|2022-05-07 08:56:30|2690.52|2682.82|2690.52|2682.82|2690.6|2682.9|2689.79|2682.09|14
1651913800000|2022-05-07 08:56:40|2690.53|2682.83|2690.47|2682.77|2690.56|2682.86|2690.46|2682.76|22
1651913810000|2022-05-07 08:56:50|2690.45|2682.75|2690.5|2682.8|2690.53|2682.83|2690.45|2682.75|8
1651913830000|2022-05-07 08:57:10|2690.54|2682.84|2690.54|2682.84|2690.54|2682.84|2690.54|2682.84|1
1651913840000|2022-05-07 08:57:20|2690.55|2682.85|2691.33|2683.63|2691.33|2683.63|2690.55|2682.85|13
1651913850000|2022-05-07 08:57:30|2691.6|2683.9|2691.5|2683.8|2691.83|2684.13|2691.3|2683.6|21
1651913860000|2022-05-07 08:57:40|2691.53|2683.83|2691.65|2683.95|2691.71|2684.01|2691.53|2683.83|15
1651913870000|2022-05-07 08:57:50|2691.64|2683.94|2691.64|2683.94|2691.64|2683.94|2691.64|2683.94|1
1651913880000|2022-05-07 08:58:00|2691.65|2683.95|2691.92|2684.22|2691.97|2684.27|2691.54|2683.84|15
1651913890000|2022-05-07 08:58:10|2691.81|2684.11|2691.6|2683.9|2691.84|2684.14|2691.59|2683.89|15
1651913900000|2022-05-07 08:58:20|2691.54|2683.84|2691.65|2683.95|2691.65|2683.95|2691.32|2683.62|10
1651913910000|2022-05-07 08:58:30|2691.64|2683.94|2690.32|2682.62|2691.64|2683.94|2690.31|2682.61|20
1651913920000|2022-05-07 08:58:40|2690.35|2682.65|2689.85|2682.15|2690.37|2682.67|2689.85|2682.15|17
1651913930000|2022-05-07 08:58:50|2689.79|2682.09|2688.66|2680.96|2689.79|2682.09|2688.66|2680.96|25
1651913940000|2022-05-07 08:59:00|2688.76|2681.06|2690.24|2682.54|2690.28|2682.58|2688.76|2681.06|28
1651913950000|2022-05-07 08:59:10|2690.23|2682.53|2689.31|2681.61|2690.26|2682.56|2689.29|2681.59|24
1651913960000|2022-05-07 08:59:20|2689.29|2681.59|2689.26|2681.56|2689.35|2681.65|2689.21|2681.51|16
1651913970000|2022-05-07 08:59:30|2689.27|2681.57|2689.27|2681.57|2689.32|2681.62|2689.22|2681.52|21
1651913980000|2022-05-07 08:59:40|2689.26|2681.56|2689.25|2681.55|2689.45|2681.75|2689.21|2681.51|13
1651913990000|2022-05-07 08:59:50|2689.24|2681.54|2688.98|2681.28|2689.24|2681.54|2688.97|2681.27|8
1651914000000|2022-05-07 09:00:00|2688.51|2680.81|2689.02|2681.32|2689.04|2681.34|2688.51|2680.81|18
1651914010000|2022-05-07 09:00:10|2689.01|2681.31|2688.41|2680.71|2689.02|2681.32|2688.37|2680.67|21
1651914020000|2022-05-07 09:00:20|2688.36|2680.66|2688.17|2680.47|2688.36|2680.66|2688.08|2680.38|20
1651914030000|2022-05-07 09:00:30|2688.14|2680.44|2688.37|2680.67|2688.42|2680.72|2688.14|2680.44|27
1651914040000|2022-05-07 09:00:40|2688.41|2680.71|2688.01|2680.31|2688.45|2680.75|2688.01|2680.31|16
1651914050000|2022-05-07 09:00:50|2688.03|2680.33|2687.65|2679.95|2688.03|2680.33|2687.64|2679.94|22
1651914060000|2022-05-07 09:01:00|2687.67|2679.97|2688.11|2680.41|2688.11|2680.41|2687.6|2679.9|20
1651914070000|2022-05-07 09:01:10|2688.12|2680.42|2688.08|2680.38|2688.49|2680.79|2687.74|2680.04|25
1651914080000|2022-05-07 09:01:20|2688.01|2680.31|2688.02|2680.32|2688.49|2680.79|2687.95|2680.25|28
1651914090000|2022-05-07 09:01:30|2688.05|2680.35|2688.34|2680.64|2688.4|2680.7|2688.05|2680.35|23
1651914100000|2022-05-07 09:01:40|2688.31|2680.61|2688.16|2680.46|2688.36|2680.66|2688.14|2680.44|21
1651914110000|2022-05-07 09:01:50|2688.18|2680.48|2688.01|2680.31|2688.27|2680.57|2688.01|2680.31|14
1651914120000|2022-05-07 09:02:00|2687.88|2680.18|2687.94|2680.24|2687.94|2680.24|2687.85|2680.15|7
1651914130000|2022-05-07 09:02:10|2687.93|2680.23|2688|2680.3|2688.05|2680.35|2687.93|2680.23|16
1651914140000|2022-05-07 09:02:20|2688.02|2680.32|2687.33|2679.63|2688.02|2680.32|2687.31|2679.61|24
1651914150000|2022-05-07 09:02:30|2687.32|2679.62|2687.42|2679.72|2687.42|2679.72|2686.52|2678.82|24
1651914160000|2022-05-07 09:02:40|2687.44|2679.74|2687.48|2679.78|2687.79|2680.09|2687.44|2679.74|19
1651914170000|2022-05-07 09:02:50|2687.37|2679.67|2687.13|2679.43|2687.37|2679.67|2687.07|2679.37|27
1651914180000|2022-05-07 09:03:00|2687.11|2679.41|2687.89|2680.19|2687.94|2680.24|2687.04|2679.34|22
1651914190000|2022-05-07 09:03:10|2687.9|2680.2|2687.21|2679.51|2687.92|2680.22|2687.21|2679.51|13
1651914200000|2022-05-07 09:03:20|2687.88|2680.18|2687.94|2680.24|2687.94|2680.24|2687.81|2680.11|19
1651914210000|2022-05-07 09:03:30|2687.89|2680.19|2687.94|2680.24|2687.97|2680.27|2687.87|2680.17|25
1651914220000|2022-05-07 09:03:40|2687.95|2680.25|2687.97|2680.27|2687.99|2680.29|2687.9|2680.2|21
1651914230000|2022-05-07 09:03:50|2687.98|2680.28|2687.89|2680.19|2688.12|2680.42|2687.89|2680.19|22
1651914240000|2022-05-07 09:04:00|2687.88|2680.18|2687.95|2680.25|2687.95|2680.25|2687.88|2680.18|6
1651914250000|2022-05-07 09:04:10|2687.92|2680.22|2686.92|2679.22|2687.92|2680.22|2686.92|2679.22|25
1651914260000|2022-05-07 09:04:20|2686.88|2679.18|2686.96|2679.26|2687.07|2679.37|2686.82|2679.12|29
1651914270000|2022-05-07 09:04:30|2686.97|2679.27|2686.58|2678.88|2687.04|2679.34|2686.58|2678.88|26
1651914280000|2022-05-07 09:04:40|2686.61|2678.91|2686.06|2678.36|2686.61|2678.91|2685.99|2678.29|27
1651914290000|2022-05-07 09:04:50|2686.08|2678.38|2686.08|2678.38|2686.12|2678.42|2686.05|2678.35|13
1651914300000|2022-05-07 09:05:00|2686.07|2678.37|2685.75|2678.05|2686.07|2678.37|2685.68|2677.98|17
1651914310000|2022-05-07 09:05:10|2685.69|2677.99|2685.76|2678.06|2685.76|2678.06|2685.69|2677.99|9
1651914320000|2022-05-07 09:05:20|2685.74|2678.04|2686.06|2678.36|2686.08|2678.38|2685.73|2678.03|10
1651914330000|2022-05-07 09:05:30|2685.98|2678.28|2686.02|2678.32|2686.02|2678.32|2685.98|2678.28|10
1651914340000|2022-05-07 09:05:40|2685.99|2678.29|2685.99|2678.29|2686.02|2678.32|2685.99|2678.29|5
1651914350000|2022-05-07 09:05:50|2686.02|2678.32|2686.05|2678.35|2686.1|2678.4|2686.02|2678.32|10
1651914360000|2022-05-07 09:06:00|2686.07|2678.37|2686.21|2678.51|2686.21|2678.51|2686.05|2678.35|7
1651914370000|2022-05-07 09:06:10|2686.24|2678.54|2686.16|2678.46|2686.24|2678.54|2686.16|2678.46|2
1651914380000|2022-05-07 09:06:20|2686.17|2678.47|2686.16|2678.46|2686.17|2678.47|2686.16|2678.46|2
1651914390000|2022-05-07 09:06:30|2686.17|2678.47|2685.68|2677.98|2686.19|2678.49|2685.68|2677.98|7
1651914400000|2022-05-07 09:06:40|2686.12|2678.42|2686.13|2678.43|2686.16|2678.46|2686.12|2678.42|6
1651914410000|2022-05-07 09:06:50|2686.14|2678.44|2684.99|2677.29|2686.15|2678.45|2684.99|2677.29|13
1651914420000|2022-05-07 09:07:00|2684.85|2677.15|2685.12|2677.42|2685.13|2677.43|2684.82|2677.12|17
1651914430000|2022-05-07 09:07:10|2685.16|2677.46|2685.69|2677.99|2685.71|2678.01|2685.16|2677.46|7
1651914440000|2022-05-07 09:07:20|2685.66|2677.96|2685.65|2677.95|2685.67|2677.97|2685.62|2677.92|10
1651914450000|2022-05-07 09:07:30|2685.64|2677.94|2686.16|2678.46|2686.2|2678.5|2685.64|2677.94|15
1651914460000|2022-05-07 09:07:40|2686.2|2678.5|2686.86|2679.16|2686.92|2679.22|2686.2|2678.5|27
1651914470000|2022-05-07 09:07:50|2686.85|2679.15|2686.83|2679.13|2686.89|2679.19|2686.83|2679.13|21
1651914480000|2022-05-07 09:08:00|2686.81|2679.11|2686.88|2679.18|2686.91|2679.21|2686.81|2679.11|22
1651914490000|2022-05-07 09:08:10|2686.85|2679.15|2686.81|2679.11|2686.85|2679.15|2686.78|2679.08|3
1651914500000|2022-05-07 09:08:20|2686.75|2679.05|2686.76|2679.06|2686.82|2679.12|2686.74|2679.04|17
1651914510000|2022-05-07 09:08:30|2686.78|2679.08|2686.77|2679.07|2686.85|2679.15|2686.77|2679.07|19
1651914520000|2022-05-07 09:08:40|2686.76|2679.06|2686.8|2679.1|2686.83|2679.13|2686.76|2679.06|8
1651914530000|2022-05-07 09:08:50|2686.82|2679.12|2686.75|2679.05|2686.83|2679.13|2686.75|2679.05|7
1651914540000|2022-05-07 09:09:00|2686.73|2679.03|2686.68|2678.98|2687.05|2679.35|2686.68|2678.98|14
1651914550000|2022-05-07 09:09:10|2686.69|2678.99|2686.68|2678.98|2686.74|2679.04|2686.68|2678.98|9
1651914560000|2022-05-07 09:09:20|2686.67|2678.97|2686.72|2679.02|2686.72|2679.02|2686.67|2678.97|9
1651914570000|2022-05-07 09:09:30|2686.74|2679.04|2686.71|2679.01|2686.74|2679.04|2686.71|2679.01|14
1651914580000|2022-05-07 09:09:40|2686.73|2679.03|2686.46|2678.76|2686.73|2679.03|2686.46|2678.76|11
1651914590000|2022-05-07 09:09:50|2686.41|2678.71|2686.2|2678.5|2686.41|2678.71|2686.07|2678.37|20
1651914600000|2022-05-07 09:10:00|2686.21|2678.51|2685.67|2677.97|2686.23|2678.53|2685.67|2677.97|12
1651914610000|2022-05-07 09:10:10|2685.68|2677.98|2685.78|2678.08|2686.07|2678.37|2685.68|2677.98|14
1651914620000|2022-05-07 09:10:20|2685.8|2678.1|2685.79|2678.09|2685.8|2678.1|2685.77|2678.07|9
1651914630000|2022-05-07 09:10:30|2685.78|2678.08|2685.75|2678.05|2685.81|2678.11|2685.75|2678.05|5
1651914640000|2022-05-07 09:10:40|2685.78|2678.08|2685.78|2678.08|2685.99|2678.29|2685.77|2678.07|12
1651914650000|2022-05-07 09:10:50|2685.8|2678.1|2685.57|2677.87|2685.82|2678.12|2685.22|2677.52|25
1651914660000|2022-05-07 09:11:00|2685.56|2677.86|2685.56|2677.86|2685.56|2677.86|2685.56|2677.86|1
1651914670000|2022-05-07 09:11:10|2685.57|2677.87|2686|2678.3|2686|2678.3|2685.56|2677.86|11
1651914680000|2022-05-07 09:11:20|2686.02|2678.32|2686.13|2678.43|2686.13|2678.43|2685.99|2678.29|18
1651914690000|2022-05-07 09:11:30|2686.14|2678.44|2686.52|2678.82|2686.65|2678.95|2686.14|2678.44|20
1651914700000|2022-05-07 09:11:40|2686.55|2678.85|2686.6|2678.9|2686.65|2678.95|2686.55|2678.85|21
1651914710000|2022-05-07 09:11:50|2686.59|2678.89|2686.75|2679.05|2686.77|2679.07|2686.58|2678.88|17
1651914720000|2022-05-07 09:12:00|2686.76|2679.06|2688.25|2680.55|2688.25|2680.55|2686.72|2679.02|33
1651914730000|2022-05-07 09:12:10|2688.23|2680.53|2689.28|2681.58|2689.43|2681.73|2688.19|2680.49|32
1651914740000|2022-05-07 09:12:20|2689.23|2681.53|2688.72|2681.02|2689.23|2681.53|2688.72|2681.02|20
1651914750000|2022-05-07 09:12:30|2688.77|2681.07|2689.05|2681.35|2689.05|2681.35|2688.73|2681.03|28
1651914760000|2022-05-07 09:12:40|2689.06|2681.36|2689.25|2681.55|2689.28|2681.58|2689.03|2681.33|17
1651914770000|2022-05-07 09:12:50|2689.29|2681.59|2689.26|2681.56|2689.32|2681.62|2689.24|2681.54|16
1651914780000|2022-05-07 09:13:00|2689.27|2681.57|2689.44|2681.74|2689.44|2681.74|2689.27|2681.57|12
1651914790000|2022-05-07 09:13:10|2689.47|2681.77|2689.61|2681.91|2689.73|2682.03|2689.46|2681.76|25
1651914800000|2022-05-07 09:13:20|2689.58|2681.88|2690.24|2682.54|2690.26|2682.56|2689.57|2681.87|23
1651914810000|2022-05-07 09:13:30|2690.2|2682.5|2690.2|2682.5|2690.31|2682.61|2689.66|2681.96|28
1651914820000|2022-05-07 09:13:40|2690.21|2682.51|2690.84|2683.14|2690.84|2683.14|2690.2|2682.5|30
1651914830000|2022-05-07 09:13:50|2690.8|2683.1|2690.97|2683.27|2691.03|2683.33|2690.8|2683.1|16
1651914840000|2022-05-07 09:14:00|2690.91|2683.21|2690.14|2682.44|2690.91|2683.21|2689.95|2682.25|28
1651914850000|2022-05-07 09:14:10|2690.18|2682.48|2690.1|2682.4|2690.2|2682.5|2690.05|2682.35|24
1651914860000|2022-05-07 09:14:20|2690.11|2682.41|2690.09|2682.39|2690.11|2682.41|2690.09|2682.39|8
1651914870000|2022-05-07 09:14:30|2690.1|2682.4|2690.08|2682.38|2690.1|2682.4|2690.06|2682.36|11
1651914880000|2022-05-07 09:14:40|2690.09|2682.39|2690.96|2683.26|2691.02|2683.32|2690.09|2682.39|22
1651914890000|2022-05-07 09:14:50|2690.97|2683.27|2690.93|2683.23|2691.04|2683.34|2690.91|2683.21|29
1651914900000|2022-05-07 09:15:00|2690.94|2683.24|2691.37|2683.67|2691.37|2683.67|2690.84|2683.14|25
1651914910000|2022-05-07 09:15:10|2691.49|2683.79|2691.98|2684.28|2692.07|2684.37|2691.49|2683.79|21
1651914920000|2022-05-07 09:15:20|2691.96|2684.26|2691.91|2684.21|2692.06|2684.36|2691.77|2684.07|26
1651914930000|2022-05-07 09:15:30|2691.92|2684.22|2692|2684.3|2692.15|2684.45|2691.86|2684.16|25
1651914940000|2022-05-07 09:15:40|2691.99|2684.29|2692.37|2684.67|2692.42|2684.72|2691.99|2684.29|12
1651914950000|2022-05-07 09:15:50|2692.36|2684.66|2692.58|2684.88|2692.58|2684.88|2692.36|2684.66|10
1651914960000|2022-05-07 09:16:00|2692.56|2684.86|2693.17|2685.47|2693.17|2685.47|2692.56|2684.86|31
1651914970000|2022-05-07 09:16:10|2693.3|2685.6|2693.78|2686.08|2693.78|2686.08|2693.29|2685.59|23
1651914980000|2022-05-07 09:16:20|2693.77|2686.07|2693.62|2685.92|2693.81|2686.11|2693.56|2685.86|29
1651914990000|2022-05-07 09:16:30|2693.63|2685.93|2693.9|2686.2|2694.15|2686.45|2693.6|2685.9|27
1651915000000|2022-05-07 09:16:40|2693.91|2686.21|2694.56|2686.86|2694.56|2686.86|2693.66|2685.96|25
1651915010000|2022-05-07 09:16:50|2694.76|2687.06|2694.82|2687.12|2695.55|2687.85|2694.55|2686.85|29
1651915020000|2022-05-07 09:17:00|2694.8|2687.1|2694.1|2686.4|2694.8|2687.1|2693.82|2686.12|33
1651915030000|2022-05-07 09:17:10|2694.08|2686.38|2693.23|2685.53|2694.08|2686.38|2693.23|2685.53|24
1651915040000|2022-05-07 09:17:20|2693.24|2685.54|2692.57|2684.87|2693.24|2685.54|2692.57|2684.87|20
1651915050000|2022-05-07 09:17:30|2692.6|2684.9|2694.23|2686.53|2694.36|2686.66|2692.45|2684.75|28
1651915060000|2022-05-07 09:17:40|2694.71|2687.01|2696.07|2688.37|2696.51|2688.81|2694.71|2687.01|29
1651915070000|2022-05-07 09:17:50|2696.1|2688.4|2696.39|2688.69|2696.75|2689.05|2695.95|2688.25|33
1651915080000|2022-05-07 09:18:00|2696.51|2688.81|2696.33|2688.63|2696.69|2688.99|2696.26|2688.56|31
1651915090000|2022-05-07 09:18:10|2696.31|2688.61|2697.11|2689.41|2697.12|2689.42|2696.25|2688.55|34
1651915100000|2022-05-07 09:18:20|2697.27|2689.57|2697.31|2689.61|2697.49|2689.79|2697.22|2689.52|25
1651915110000|2022-05-07 09:18:30|2697.34|2689.64|2697.7|2690|2697.7|2690|2697.31|2689.61|27
1651915120000|2022-05-07 09:18:40|2697.75|2690.05|2697.86|2690.16|2697.92|2690.22|2697.49|2689.79|21
1651915130000|2022-05-07 09:18:50|2697.88|2690.18|2697.79|2690.09|2697.89|2690.19|2697.79|2690.09|22
1651915140000|2022-05-07 09:19:00|2697.78|2690.08|2697.79|2690.09|2697.83|2690.13|2697.71|2690.01|20
1651915150000|2022-05-07 09:19:10|2697.72|2690.02|2697.57|2689.87|2697.72|2690.02|2697.57|2689.87|29
1651915160000|2022-05-07 09:19:20|2697.53|2689.83|2696.96|2689.26|2697.53|2689.83|2696.94|2689.24|29
1651915170000|2022-05-07 09:19:30|2697.04|2689.34|2695.69|2687.99|2697.04|2689.34|2695.69|2687.99|28
1651915180000|2022-05-07 09:19:40|2695.56|2687.86|2694.88|2687.18|2695.64|2687.94|2694.88|2687.18|31
1651915190000|2022-05-07 09:19:50|2694.86|2687.16|2694.31|2686.61|2694.88|2687.18|2694.26|2686.56|23
1651915200000|2022-05-07 09:20:00|2694.3|2686.6|2693.16|2685.46|2694.61|2686.91|2693.16|2685.46|28
1651915210000|2022-05-07 09:20:10|2693.18|2685.48|2694.15|2686.45|2694.3|2686.6|2693.05|2685.35|30
1651915220000|2022-05-07 09:20:20|2694.14|2686.44|2694.61|2686.91|2694.69|2686.99|2694.14|2686.44|17
1651915230000|2022-05-07 09:20:30|2694.6|2686.9|2694.8|2687.1|2694.84|2687.14|2694.6|2686.9|17
1651915240000|2022-05-07 09:20:40|2694.78|2687.08|2694.52|2686.82|2694.79|2687.09|2694.52|2686.82|25
1651915250000|2022-05-07 09:20:50|2694.53|2686.83|2694.58|2686.88|2694.58|2686.88|2694.51|2686.81|15
1651915260000|2022-05-07 09:21:00|2694.59|2686.89|2694.88|2687.18|2694.92|2687.22|2694.58|2686.88|16
1651915270000|2022-05-07 09:21:10|2694.89|2687.19|2694.89|2687.19|2694.99|2687.29|2694.84|2687.14|23
1651915280000|2022-05-07 09:21:20|2694.9|2687.2|2694.88|2687.18|2694.95|2687.25|2694.87|2687.17|23
1651915290000|2022-05-07 09:21:30|2694.87|2687.17|2694.89|2687.19|2694.92|2687.22|2694.86|2687.16|26
1651915300000|2022-05-07 09:21:40|2694.88|2687.18|2694.88|2687.18|2694.89|2687.19|2694.86|2687.16|12
1651915310000|2022-05-07 09:21:50|2694.92|2687.22|2694.46|2686.76|2694.92|2687.22|2694.39|2686.69|21
1651915320000|2022-05-07 09:22:00|2694.48|2686.78|2694.82|2687.12|2694.82|2687.12|2694.47|2686.77|18
1651915330000|2022-05-07 09:22:10|2694.81|2687.11|2694.62|2686.92|2694.82|2687.12|2694.58|2686.88|29
1651915340000|2022-05-07 09:22:20|2694.61|2686.91|2693.95|2686.25|2694.61|2686.91|2693.91|2686.21|22
1651915350000|2022-05-07 09:22:30|2693.96|2686.26|2693.54|2685.84|2693.96|2686.26|2693.53|2685.83|26
1651915360000|2022-05-07 09:22:40|2693.67|2685.97|2693.01|2685.31|2693.67|2685.97|2692.94|2685.24|26
1651915370000|2022-05-07 09:22:50|2692.95|2685.25|2692.96|2685.26|2693.02|2685.32|2692.93|2685.23|23
1651915380000|2022-05-07 09:23:00|2692.93|2685.23|2693.61|2685.91|2693.61|2685.91|2692.87|2685.17|21
1651915390000|2022-05-07 09:23:10|2693.6|2685.9|2693.11|2685.41|2693.63|2685.93|2693.11|2685.41|22
1651915400000|2022-05-07 09:23:20|2693.1|2685.4|2692.98|2685.28|2693.34|2685.64|2692.98|2685.28|28
1651915410000|2022-05-07 09:23:30|2692.76|2685.06|2692.85|2685.15|2692.92|2685.22|2692.73|2685.03|9
1651915420000|2022-05-07 09:23:40|2692.87|2685.17|2692.81|2685.11|2692.91|2685.21|2692.77|2685.07|15
1651915430000|2022-05-07 09:23:50|2692.84|2685.14|2691.97|2684.27|2692.84|2685.14|2691.97|2684.27|30
1651915440000|2022-05-07 09:24:00|2691.96|2684.26|2691.27|2683.57|2691.98|2684.28|2690.71|2683.01|32
1651915450000|2022-05-07 09:24:10|2691.24|2683.54|2690.71|2683.01|2691.24|2683.54|2690.65|2682.95|20
1651915460000|2022-05-07 09:24:20|2690.72|2683.02|2691.03|2683.33|2691.15|2683.45|2690.68|2682.98|24
1651915470000|2022-05-07 09:24:30|2691.12|2683.42|2690.75|2683.05|2691.12|2683.42|2690.73|2683.03|26
1651915480000|2022-05-07 09:24:40|2690.8|2683.1|2690.09|2682.39|2690.8|2683.1|2690.09|2682.39|22
1651915490000|2022-05-07 09:24:50|2690.12|2682.42|2690.27|2682.57|2690.34|2682.64|2689.95|2682.25|24
1651915500000|2022-05-07 09:25:00|2690.51|2682.81|2690.22|2682.52|2690.68|2682.98|2690.22|2682.52|29
1651915510000|2022-05-07 09:25:10|2690.24|2682.54|2689.88|2682.18|2690.24|2682.54|2689.88|2682.18|26
1651915520000|2022-05-07 09:25:20|2689.92|2682.22|2689.9|2682.2|2689.92|2682.22|2689.87|2682.17|11
1651915530000|2022-05-07 09:25:30|2689.91|2682.21|2689.9|2682.2|2689.97|2682.27|2689.9|2682.2|12
1651915540000|2022-05-07 09:25:40|2689.96|2682.26|2689.8|2682.1|2689.96|2682.26|2689.73|2682.03|6
1651915550000|2022-05-07 09:25:50|2689.78|2682.08|2689.75|2682.05|2689.78|2682.08|2689.74|2682.04|6
1651915560000|2022-05-07 09:26:00|2689.73|2682.03|2689.76|2682.06|2689.76|2682.06|2689.73|2682.03|10
1651915570000|2022-05-07 09:26:10|2689.75|2682.05|2689.75|2682.05|2689.76|2682.06|2689.73|2682.03|16
1651915580000|2022-05-07 09:26:20|2689.74|2682.04|2689.64|2681.94|2689.74|2682.04|2689.61|2681.91|13
1651915590000|2022-05-07 09:26:30|2689.63|2681.93|2689.59|2681.89|2689.63|2681.93|2689.59|2681.89|5
1651915600000|2022-05-07 09:26:40|2689.57|2681.87|2689.96|2682.26|2689.99|2682.29|2689.57|2681.87|13
1651915610000|2022-05-07 09:26:50|2689.95|2682.25|2690|2682.3|2690.05|2682.35|2689.94|2682.24|13
1651915620000|2022-05-07 09:27:00|2690.1|2682.4|2690.38|2682.68|2690.44|2682.74|2689.83|2682.13|11
1651915630000|2022-05-07 09:27:10|2690.36|2682.66|2690.54|2682.84|2691.51|2683.81|2690.34|2682.64|29
1651915640000|2022-05-07 09:27:20|2690.47|2682.77|2690.32|2682.62|2690.47|2682.77|2689.92|2682.22|28
1651915650000|2022-05-07 09:27:30|2690.31|2682.61|2690.29|2682.59|2690.45|2682.75|2690.27|2682.57|15
1651915660000|2022-05-07 09:27:40|2690.33|2682.63|2690.34|2682.64|2690.36|2682.66|2690.29|2682.59|21
1651915670000|2022-05-07 09:27:50|2690.33|2682.63|2690.33|2682.63|2690.37|2682.67|2690.32|2682.62|11
1651915680000|2022-05-07 09:28:00|2690.35|2682.65|2690.35|2682.65|2690.37|2682.67|2690.3|2682.6|13
1651915690000|2022-05-07 09:28:10|2690.36|2682.66|2691.2|2683.5|2691.2|2683.5|2690.31|2682.61|16
1651915700000|2022-05-07 09:28:20|2691.21|2683.51|2691.66|2683.96|2691.66|2683.96|2691.2|2683.5|26
1651915710000|2022-05-07 09:28:30|2691.65|2683.95|2691.66|2683.96|2691.67|2683.97|2691.63|2683.93|10
1651915720000|2022-05-07 09:28:40|2691.64|2683.94|2691.64|2683.94|2691.65|2683.95|2691.6|2683.9|5
1651915730000|2022-05-07 09:28:50|2691.66|2683.96|2691.43|2683.73|2691.66|2683.96|2691.34|2683.64|23
1651915740000|2022-05-07 09:29:00|2691.42|2683.72|2691.41|2683.71|2691.42|2683.72|2691.38|2683.68|15
1651915750000|2022-05-07 09:29:10|2691.39|2683.69|2691.47|2683.77|2691.92|2684.22|2691.38|2683.68|25
1651915760000|2022-05-07 09:29:20|2691.48|2683.78|2691.55|2683.85|2691.56|2683.86|2691.48|2683.78|18
1651915770000|2022-05-07 09:29:30|2691.56|2683.86|2691.83|2684.13|2691.84|2684.14|2691.53|2683.83|25
1651915780000|2022-05-07 09:29:40|2691.79|2684.09|2691.62|2683.92|2691.86|2684.16|2691.58|2683.88|21
1651915790000|2022-05-07 09:29:50|2691.61|2683.91|2691.95|2684.25|2692.02|2684.32|2691.61|2683.91|24
1651915800000|2022-05-07 09:30:00|2691.96|2684.26|2692.62|2684.92|2692.64|2684.94|2691.92|2684.22|21
1651915810000|2022-05-07 09:30:10|2692.63|2684.93|2693.05|2685.35|2693.54|2685.84|2692.62|2684.92|27
1651915820000|2022-05-07 09:30:20|2693.04|2685.34|2693.36|2685.66|2693.46|2685.76|2692.85|2685.15|26
1651915830000|2022-05-07 09:30:30|2693.43|2685.73|2693.85|2686.15|2693.87|2686.17|2693.41|2685.71|28
1651915840000|2022-05-07 09:30:40|2693.87|2686.17|2693.87|2686.17|2693.89|2686.19|2693.26|2685.56|28
1651915850000|2022-05-07 09:30:50|2693.86|2686.16|2694.04|2686.34|2694.1|2686.4|2693.83|2686.13|24
1651915860000|2022-05-07 09:31:00|2694.1|2686.4|2693.72|2686.02|2694.1|2686.4|2693.72|2686.02|26
1651915870000|2022-05-07 09:31:10|2693.69|2685.99|2693.05|2685.35|2693.69|2685.99|2693.05|2685.35|27
1651915880000|2022-05-07 09:31:20|2693.1|2685.4|2692.66|2684.96|2693.11|2685.41|2692.64|2684.94|23
1651915890000|2022-05-07 09:31:30|2692.67|2684.97|2692.71|2685.01|2692.72|2685.02|2692.67|2684.97|22
1651915900000|2022-05-07 09:31:40|2692.7|2685|2692.72|2685.02|2692.72|2685.02|2692.68|2684.98|25
1651915910000|2022-05-07 09:31:50|2692.7|2685|2692.59|2684.89|2692.72|2685.02|2692.57|2684.87|15
1651915920000|2022-05-07 09:32:00|2692.54|2684.84|2692.08|2684.38|2692.55|2684.85|2692.08|2684.38|25
1651915930000|2022-05-07 09:32:10|2692.09|2684.39|2691.56|2683.86|2692.11|2684.41|2691.48|2683.78|23
1651915940000|2022-05-07 09:32:20|2691.52|2683.82|2691.47|2683.77|2691.57|2683.87|2691.47|2683.77|22
1651915950000|2022-05-07 09:32:30|2691.45|2683.75|2691.4|2683.7|2691.48|2683.78|2691.37|2683.67|23
1651915960000|2022-05-07 09:32:40|2691.37|2683.67|2691.06|2683.36|2691.37|2683.67|2691.05|2683.35|24
1651915970000|2022-05-07 09:32:50|2691.08|2683.38|2690.42|2682.72|2691.08|2683.38|2690.41|2682.71|23
1651915980000|2022-05-07 09:33:00|2690.46|2682.76|2691.2|2683.5|2692.08|2684.38|2690.3|2682.6|31
1651915990000|2022-05-07 09:33:10|2691.22|2683.52|2691.17|2683.47|2691.22|2683.52|2691.05|2683.35|27
1651916000000|2022-05-07 09:33:20|2691.14|2683.44|2691.16|2683.46|2691.19|2683.49|2691.14|2683.44|16
1651916010000|2022-05-07 09:33:30|2691.18|2683.48|2691.18|2683.48|2691.19|2683.49|2691.15|2683.45|14
1651916020000|2022-05-07 09:33:40|2691.17|2683.47|2691.26|2683.56|2691.35|2683.65|2691.17|2683.47|8
1651916030000|2022-05-07 09:33:50|2691.3|2683.6|2691.24|2683.54|2691.35|2683.65|2691.24|2683.54|12
1651916040000|2022-05-07 09:34:00|2691.18|2683.48|2690.65|2682.95|2691.18|2683.48|2690.65|2682.95|25
1651916050000|2022-05-07 09:34:10|2691.14|2683.44|2691.21|2683.51|2691.23|2683.53|2691.12|2683.42|17
1651916060000|2022-05-07 09:34:20|2691.14|2683.44|2690.89|2683.19|2691.14|2683.44|2690.88|2683.18|25
1651916070000|2022-05-07 09:34:30|2690.9|2683.2|2690.91|2683.21|2690.93|2683.23|2690.88|2683.18|29
1651916080000|2022-05-07 09:34:40|2690.9|2683.2|2690.51|2682.81|2690.92|2683.22|2690.51|2682.81|16
1651916090000|2022-05-07 09:34:50|2690.52|2682.82|2690.35|2682.65|2690.52|2682.82|2690.34|2682.64|20
1651916100000|2022-05-07 09:35:00|2690.34|2682.64|2690.17|2682.47|2690.45|2682.75|2690.16|2682.46|26
1651916110000|2022-05-07 09:35:10|2690.15|2682.45|2689.99|2682.29|2690.17|2682.47|2689.88|2682.18|22
1651916120000|2022-05-07 09:35:20|2689.94|2682.24|2690.08|2682.38|2690.14|2682.44|2689.92|2682.22|22
1651916130000|2022-05-07 09:35:30|2690.14|2682.44|2690.48|2682.78|2690.48|2682.78|2690.14|2682.44|25
1651916140000|2022-05-07 09:35:40|2690.47|2682.77|2690.09|2682.39|2690.48|2682.78|2690.01|2682.31|16
1651916150000|2022-05-07 09:35:50|2690.1|2682.4|2690.13|2682.43|2690.14|2682.44|2690.08|2682.38|18
1651916160000|2022-05-07 09:36:00|2690.12|2682.42|2690.15|2682.45|2690.2|2682.5|2690.12|2682.42|15
1651916180000|2022-05-07 09:36:20|2690.16|2682.46|2690.08|2682.38|2690.16|2682.46|2690.05|2682.35|15
1651916190000|2022-05-07 09:36:30|2690.11|2682.41|2689.69|2681.99|2690.18|2682.48|2689.68|2681.98|22
1651916200000|2022-05-07 09:36:40|2689.67|2681.97|2689.65|2681.95|2689.71|2682.01|2689.6|2681.9|20
1651916210000|2022-05-07 09:36:50|2689.61|2681.91|2689.57|2681.87|2689.65|2681.95|2689.55|2681.85|26
1651916220000|2022-05-07 09:37:00|2689.53|2681.83|2689.51|2681.81|2689.54|2681.84|2689.45|2681.75|20
1651916230000|2022-05-07 09:37:10|2689.54|2681.84|2689.51|2681.81|2689.54|2681.84|2689.48|2681.78|15
1651916240000|2022-05-07 09:37:20|2689.54|2681.84|2689.48|2681.78|2689.54|2681.84|2689.48|2681.78|7
1651916250000|2022-05-07 09:37:30|2689.52|2681.82|2689.52|2681.82|2689.52|2681.82|2689.44|2681.74|8
1651916260000|2022-05-07 09:37:40|2689.5|2681.8|2690.02|2682.32|2690.02|2682.32|2689.16|2681.46|23
1651916270000|2022-05-07 09:37:50|2689.93|2682.23|2689.68|2681.98|2689.93|2682.23|2689.66|2681.96|28
1651916280000|2022-05-07 09:38:00|2689.69|2681.99|2689.68|2681.98|2689.7|2682|2689.66|2681.96|23
1651916290000|2022-05-07 09:38:10|2689.66|2681.96|2689.62|2681.92|2689.72|2682.02|2689.6|2681.9|18
1651916300000|2022-05-07 09:38:20|2689.61|2681.91|2689.62|2681.92|2689.67|2681.97|2689.61|2681.91|15
1651916310000|2022-05-07 09:38:30|2689.63|2681.93|2690.51|2682.81|2691.41|2683.71|2689.63|2681.93|26
1651916320000|2022-05-07 09:38:40|2690.53|2682.83|2690.14|2682.44|2690.53|2682.83|2690.04|2682.34|22
1651916330000|2022-05-07 09:38:50|2690.13|2682.43|2690.38|2682.68|2690.39|2682.69|2690.11|2682.41|21
1651916340000|2022-05-07 09:39:00|2690.37|2682.67|2690.15|2682.45|2690.38|2682.68|2690.11|2682.41|16
1651916350000|2022-05-07 09:39:10|2690.17|2682.47|2690.17|2682.47|2690.18|2682.48|2690.16|2682.46|5
1651916360000|2022-05-07 09:39:20|2690.19|2682.49|2690.15|2682.45|2690.21|2682.51|2690.14|2682.44|21
1651916370000|2022-05-07 09:39:30|2690.18|2682.48|2690.18|2682.48|2690.22|2682.52|2690.14|2682.44|16
1651916380000|2022-05-07 09:39:40|2690.2|2682.5|2688.96|2681.26|2690.2|2682.5|2688.96|2681.26|27
1651916390000|2022-05-07 09:39:50|2688.95|2681.25|2689.28|2681.58|2689.33|2681.63|2688.95|2681.25|28
1651916400000|2022-05-07 09:40:00|2689.29|2681.59|2689.25|2681.55|2689.32|2681.62|2689.24|2681.54|25
1651916410000|2022-05-07 09:40:10|2689.26|2681.56|2689.07|2681.37|2689.3|2681.6|2689.07|2681.37|29
1651916420000|2022-05-07 09:40:20|2689.03|2681.33|2688.93|2681.23|2689.03|2681.33|2688.28|2680.58|27
1651916430000|2022-05-07 09:40:30|2689.06|2681.36|2689.66|2681.96|2689.66|2681.96|2689.01|2681.31|24
1651916440000|2022-05-07 09:40:40|2689.54|2681.84|2690.14|2682.44|2690.17|2682.47|2689.54|2681.84|15
1651916450000|2022-05-07 09:40:50|2690.19|2682.49|2690.93|2683.23|2690.93|2683.23|2690.19|2682.49|20
1651916460000|2022-05-07 09:41:00|2690.95|2683.25|2691.66|2683.96|2691.67|2683.97|2690.95|2683.25|32
1651916470000|2022-05-07 09:41:10|2691.63|2683.93|2691.03|2683.33|2691.63|2683.93|2691.03|2683.33|23
1651916480000|2022-05-07 09:41:20|2690.88|2683.18|2690.81|2683.11|2690.88|2683.18|2690.79|2683.09|7
1651916490000|2022-05-07 09:41:30|2690.79|2683.09|2690.81|2683.11|2690.82|2683.12|2690.79|2683.09|6
1651916500000|2022-05-07 09:41:40|2690.86|2683.16|2689.8|2682.1|2690.86|2683.16|2689.8|2682.1|25
1651916510000|2022-05-07 09:41:50|2689.79|2682.09|2689.78|2682.08|2689.79|2682.09|2689.73|2682.03|6
1651916520000|2022-05-07 09:42:00|2689.77|2682.07|2689.81|2682.11|2689.85|2682.15|2689.73|2682.03|23
1651916530000|2022-05-07 09:42:10|2689.84|2682.14|2690.89|2683.19|2690.93|2683.23|2689.8|2682.1|29
1651916540000|2022-05-07 09:42:20|2690.92|2683.22|2690.87|2683.17|2690.94|2683.24|2690.57|2682.87|29
1651916550000|2022-05-07 09:42:30|2690.8|2683.1|2690.84|2683.14|2690.85|2683.15|2690.78|2683.08|9
1651916560000|2022-05-07 09:42:40|2690.83|2683.13|2690.82|2683.12|2690.84|2683.14|2690.81|2683.11|11
1651916570000|2022-05-07 09:42:50|2690.81|2683.11|2690.82|2683.12|2690.85|2683.15|2690.8|2683.1|15
1651916580000|2022-05-07 09:43:00|2690.84|2683.14|2690.83|2683.13|2690.86|2683.16|2690.81|2683.11|20
1651916590000|2022-05-07 09:43:10|2690.77|2683.07|2690.74|2683.04|2690.77|2683.07|2690.74|2683.04|2
1651916600000|2022-05-07 09:43:20|2690.77|2683.07|2690.61|2682.91|2690.78|2683.08|2690.6|2682.9|8
1651916610000|2022-05-07 09:43:30|2690.63|2682.93|2691.02|2683.32|2691.03|2683.33|2690.58|2682.88|21
1651916620000|2022-05-07 09:43:40|2690.99|2683.29|2690.9|2683.2|2691.03|2683.33|2690.9|2683.2|20
1651916630000|2022-05-07 09:43:50|2690.89|2683.19|2690.98|2683.28|2690.98|2683.28|2690.87|2683.17|20
1651916640000|2022-05-07 09:44:00|2690.96|2683.26|2690.95|2683.25|2690.97|2683.27|2690.88|2683.18|25
1651916650000|2022-05-07 09:44:10|2690.92|2683.22|2690.41|2682.71|2690.97|2683.27|2690.4|2682.7|16
1651916660000|2022-05-07 09:44:20|2690.95|2683.25|2690.94|2683.24|2690.97|2683.27|2690.92|2683.22|13
1651916670000|2022-05-07 09:44:30|2690.93|2683.23|2690.96|2683.26|2690.99|2683.29|2690.92|2683.22|22
1651916680000|2022-05-07 09:44:40|2690.98|2683.28|2690.98|2683.28|2690.99|2683.29|2690.92|2683.22|13
1651916690000|2022-05-07 09:44:50|2690.96|2683.26|2690.98|2683.28|2690.98|2683.28|2690.92|2683.22|15
1651916700000|2022-05-07 09:45:00|2690.93|2683.23|2689.95|2682.25|2690.96|2683.26|2689.9|2682.2|27
1651916710000|2022-05-07 09:45:10|2690.04|2682.34|2690.03|2682.33|2690.09|2682.39|2690|2682.3|20
1651916720000|2022-05-07 09:45:20|2690.04|2682.34|2690.05|2682.35|2690.1|2682.4|2690.03|2682.33|19
1651916730000|2022-05-07 09:45:30|2690.04|2682.34|2689.77|2682.07|2690.05|2682.35|2689.77|2682.07|25
1651916740000|2022-05-07 09:45:40|2689.76|2682.06|2689.07|2681.37|2689.77|2682.07|2689.07|2681.37|21
1651916750000|2022-05-07 09:45:50|2689.04|2681.34|2688.13|2680.43|2689.04|2681.34|2688.01|2680.31|29
1651916760000|2022-05-07 09:46:00|2688.11|2680.41|2689.35|2681.65|2689.45|2681.75|2687.92|2680.22|29
1651916770000|2022-05-07 09:46:10|2689.38|2681.68|2689.32|2681.62|2689.39|2681.69|2689.28|2681.58|27
1651916780000|2022-05-07 09:46:20|2689.33|2681.63|2689.12|2681.42|2689.33|2681.63|2689.03|2681.33|18
1651916790000|2022-05-07 09:46:30|2689.13|2681.43|2688.95|2681.25|2689.22|2681.52|2688.9|2681.2|26
1651916800000|2022-05-07 09:46:40|2688.97|2681.27|2688.97|2681.27|2689.01|2681.31|2688.93|2681.23|14
1651916810000|2022-05-07 09:46:50|2688.94|2681.24|2688.89|2681.19|2688.94|2681.24|2688.86|2681.16|8
1651916820000|2022-05-07 09:47:00|2688.9|2681.2|2688.81|2681.11|2688.9|2681.2|2688.58|2680.88|17
1651916830000|2022-05-07 09:47:10|2688.82|2681.12|2688.8|2681.1|2688.87|2681.17|2688.8|2681.1|22
1651916840000|2022-05-07 09:47:20|2688.83|2681.13|2688.48|2680.78|2688.84|2681.14|2688.47|2680.77|23
1651916850000|2022-05-07 09:47:30|2688.45|2680.75|2688.16|2680.46|2688.48|2680.78|2688.16|2680.46|19
1651916860000|2022-05-07 09:47:40|2687.98|2680.28|2687.75|2680.05|2687.99|2680.29|2687.73|2680.03|18
1651916870000|2022-05-07 09:47:50|2687.74|2680.04|2686.61|2678.91|2687.75|2680.05|2686.61|2678.91|29
1651916880000|2022-05-07 09:48:00|2686.32|2678.62|2686.61|2678.91|2686.7|2679|2685.88|2678.18|20
1651916890000|2022-05-07 09:48:10|2686.5|2678.8|2685.69|2677.99|2686.54|2678.84|2685.65|2677.95|32
1651916900000|2022-05-07 09:48:20|2685.74|2678.04|2686.2|2678.5|2686.2|2678.5|2685.74|2678.04|30
1651916910000|2022-05-07 09:48:30|2686.25|2678.55|2686.43|2678.73|2686.47|2678.77|2686.23|2678.53|23
1651916920000|2022-05-07 09:48:40|2686.44|2678.74|2686.62|2678.92|2686.62|2678.92|2686.44|2678.74|12
1651916930000|2022-05-07 09:48:50|2686.64|2678.94|2686.94|2679.24|2686.94|2679.24|2686.64|2678.94|15
1651916940000|2022-05-07 09:49:00|2687.05|2679.35|2688.59|2680.89|2688.59|2680.89|2686.94|2679.24|33
1651916950000|2022-05-07 09:49:10|2688.62|2680.92|2688.63|2680.93|2688.8|2681.1|2688.6|2680.9|16
1651916960000|2022-05-07 09:49:20|2688.62|2680.92|2688.51|2680.81|2688.62|2680.92|2688.48|2680.78|16
1651916970000|2022-05-07 09:49:30|2688.47|2680.77|2688.33|2680.63|2688.47|2680.77|2688.18|2680.48|17
1651916980000|2022-05-07 09:49:40|2688.34|2680.64|2687.45|2679.75|2688.4|2680.7|2687.45|2679.75|25
1651916990000|2022-05-07 09:49:50|2687.28|2679.58|2687.6|2679.9|2687.62|2679.92|2687.27|2679.57|23
1651917000000|2022-05-07 09:50:00|2687.61|2679.91|2686.95|2679.25|2687.61|2679.91|2686.95|2679.25|33
1651917010000|2022-05-07 09:50:10|2686.94|2679.24|2686.97|2679.27|2686.98|2679.28|2686.75|2679.05|25
1651917020000|2022-05-07 09:50:20|2686.95|2679.25|2686.74|2679.04|2687|2679.3|2686.72|2679.02|22
1651917030000|2022-05-07 09:50:30|2686.9|2679.2|2687.31|2679.61|2687.35|2679.65|2686.9|2679.2|27
1651917040000|2022-05-07 09:50:40|2687.32|2679.62|2687.91|2680.21|2687.92|2680.22|2687.31|2679.61|14
1651917050000|2022-05-07 09:50:50|2687.9|2680.2|2687.88|2680.18|2687.95|2680.25|2687.88|2680.18|16
1651917060000|2022-05-07 09:51:00|2687.9|2680.2|2688|2680.3|2688.02|2680.32|2687.9|2680.2|6
1651917070000|2022-05-07 09:51:10|2687.96|2680.26|2688.01|2680.31|2688.02|2680.32|2687.96|2680.26|8
1651917080000|2022-05-07 09:51:20|2688.06|2680.36|2688.06|2680.36|2688.09|2680.39|2687.62|2679.92|7
1651917090000|2022-05-07 09:51:30|2688.1|2680.4|2688.09|2680.39|2688.1|2680.4|2688.09|2680.39|2
1651917100000|2022-05-07 09:51:40|2688.08|2680.38|2688.06|2680.36|2688.13|2680.43|2688.06|2680.36|8
1651917110000|2022-05-07 09:51:50|2688.07|2680.37|2688.07|2680.37|2688.07|2680.37|2688.07|2680.37|1
1651917120000|2022-05-07 09:52:00|2688.08|2680.38|2688.24|2680.54|2688.5|2680.8|2688.08|2680.38|20
1651917130000|2022-05-07 09:52:10|2688.19|2680.49|2688.27|2680.57|2688.31|2680.61|2688.19|2680.49|19
1651917140000|2022-05-07 09:52:20|2688.26|2680.56|2688.29|2680.59|2688.31|2680.61|2688.24|2680.54|18
1651917150000|2022-05-07 09:52:30|2688.3|2680.6|2687.99|2680.29|2688.37|2680.67|2687.99|2680.29|28
1651917160000|2022-05-07 09:52:40|2688|2680.3|2688|2680.3|2688.05|2680.35|2687.99|2680.29|24
1651917170000|2022-05-07 09:52:50|2687.99|2680.29|2687.94|2680.24|2688.03|2680.33|2687.94|2680.24|16
1651917180000|2022-05-07 09:53:00|2687.91|2680.21|2687.05|2679.35|2687.91|2680.21|2687.05|2679.35|18
1651917190000|2022-05-07 09:53:10|2687.06|2679.36|2687.21|2679.51|2687.21|2679.51|2687.04|2679.34|27
1651917200000|2022-05-07 09:53:20|2687.24|2679.54|2687.15|2679.45|2687.25|2679.55|2687.07|2679.37|23
1651917210000|2022-05-07 09:53:30|2687.13|2679.43|2687.7|2680|2687.75|2680.05|2687.09|2679.39|23
1651917220000|2022-05-07 09:53:40|2687.72|2680.02|2688.53|2680.83|2688.72|2681.02|2687.72|2680.02|24
1651917230000|2022-05-07 09:53:50|2688.31|2680.61|2688.32|2680.62|2688.37|2680.67|2688.28|2680.58|24
1651917240000|2022-05-07 09:54:00|2688.33|2680.63|2688.64|2680.94|2688.64|2680.94|2688.33|2680.63|27
1651917250000|2022-05-07 09:54:10|2688.59|2680.89|2688.24|2680.54|2688.63|2680.93|2688.24|2680.54|26
1651917260000|2022-05-07 09:54:20|2688.28|2680.58|2688.74|2681.04|2688.75|2681.05|2688.2|2680.5|30
1651917270000|2022-05-07 09:54:30|2688.87|2681.17|2688.83|2681.13|2688.91|2681.21|2688.28|2680.58|22
1651917280000|2022-05-07 09:54:40|2688.84|2681.14|2688.78|2681.08|2688.91|2681.21|2688.76|2681.06|22
1651917290000|2022-05-07 09:54:50|2688.83|2681.13|2688.73|2681.03|2688.83|2681.13|2688.68|2680.98|28
1651917300000|2022-05-07 09:55:00|2688.7|2681|2688.63|2680.93|2688.85|2681.15|2688.56|2680.86|28
1651917310000|2022-05-07 09:55:10|2688.64|2680.94|2688.37|2680.67|2688.68|2680.98|2688.36|2680.66|22
1651917320000|2022-05-07 09:55:20|2688.36|2680.66|2688.25|2680.55|2688.4|2680.7|2688.25|2680.55|15
1651917330000|2022-05-07 09:55:30|2688.28|2680.58|2688.18|2680.48|2688.58|2680.88|2688.18|2680.48|25
1651917340000|2022-05-07 09:55:40|2688.26|2680.56|2688.17|2680.47|2688.27|2680.57|2688.14|2680.44|22
1651917350000|2022-05-07 09:55:50|2688.16|2680.46|2688.21|2680.51|2688.22|2680.52|2688.15|2680.45|18
1651917360000|2022-05-07 09:56:00|2688.22|2680.52|2688.66|2680.96|2688.66|2680.96|2688.19|2680.49|24
1651917370000|2022-05-07 09:56:10|2688.67|2680.97|2689.28|2681.58|2689.4|2681.7|2688.67|2680.97|18
1651917380000|2022-05-07 09:56:20|2689.29|2681.59|2689.36|2681.66|2689.44|2681.74|2689.18|2681.48|31
1651917390000|2022-05-07 09:56:30|2689.39|2681.69|2689.42|2681.72|2689.45|2681.75|2689.26|2681.56|29
1651917400000|2022-05-07 09:56:40|2689.46|2681.76|2688.93|2681.23|2689.48|2681.78|2688.93|2681.23|28
1651917410000|2022-05-07 09:56:50|2688.94|2681.24|2688.94|2681.24|2688.97|2681.27|2688.86|2681.16|21
1651917420000|2022-05-07 09:57:00|2688.89|2681.19|2689.06|2681.36|2689.08|2681.38|2688.89|2681.19|26
1651917430000|2022-05-07 09:57:10|2689.08|2681.38|2689.54|2681.84|2689.54|2681.84|2689.01|2681.31|15
1651917440000|2022-05-07 09:57:20|2689.59|2681.89|2689.45|2681.75|2689.74|2682.04|2689.42|2681.72|29
1651917450000|2022-05-07 09:57:30|2689.47|2681.77|2689.49|2681.79|2689.5|2681.8|2689.45|2681.75|18
1651917460000|2022-05-07 09:57:40|2689.46|2681.76|2689.54|2681.84|2689.62|2681.92|2689.46|2681.76|21
1651917470000|2022-05-07 09:57:50|2689.59|2681.89|2689.53|2681.83|2689.59|2681.89|2689.51|2681.81|27
1651917480000|2022-05-07 09:58:00|2689.52|2681.82|2689.42|2681.72|2689.52|2681.82|2689.04|2681.34|21
1651917490000|2022-05-07 09:58:10|2689.44|2681.74|2689.13|2681.43|2689.47|2681.77|2689.13|2681.43|8
1651917500000|2022-05-07 09:58:20|2689.04|2681.34|2688.88|2681.18|2689.08|2681.38|2688.88|2681.18|9
1651917510000|2022-05-07 09:58:30|2688.87|2681.17|2687.5|2679.8|2688.87|2681.17|2687.5|2679.8|26
1651917520000|2022-05-07 09:58:40|2687.41|2679.71|2687.02|2679.32|2687.41|2679.71|2687.02|2679.32|23
1651917530000|2022-05-07 09:58:50|2687.01|2679.31|2687.1|2679.4|2687.16|2679.46|2687.01|2679.31|18
1651917540000|2022-05-07 09:59:00|2687.11|2679.41|2687.68|2679.98|2687.74|2680.04|2687.11|2679.41|12
1651917550000|2022-05-07 09:59:10|2687.67|2679.97|2687.69|2679.99|2687.7|2680|2687.63|2679.93|13
1651917560000|2022-05-07 09:59:20|2687.66|2679.96|2687.86|2680.16|2687.88|2680.18|2687.64|2679.94|21
1651917570000|2022-05-07 09:59:30|2687.87|2680.17|2687.89|2680.19|2687.91|2680.21|2687.85|2680.15|10
1651917580000|2022-05-07 09:59:40|2687.9|2680.2|2687.9|2680.2|2687.9|2680.2|2687.9|2680.2|1
1651917590000|2022-05-07 09:59:50|2687.88|2680.18|2687.68|2679.98|2687.88|2680.18|2687.61|2679.91|21
1651917600000|2022-05-07 10:00:00|2687.66|2679.96|2687.78|2680.08|2687.8|2680.1|2687.64|2679.94|16
1651917610000|2022-05-07 10:00:10|2687.77|2680.07|2686.74|2679.04|2687.8|2680.1|2686.69|2678.99|33
1651917620000|2022-05-07 10:00:20|2686.77|2679.07|2686.53|2678.83|2686.83|2679.13|2686.52|2678.82|17
1651917630000|2022-05-07 10:00:30|2686.52|2678.82|2686.26|2678.56|2686.53|2678.83|2686.26|2678.56|18
1651917640000|2022-05-07 10:00:40|2686.23|2678.53|2685.28|2677.58|2686.23|2678.53|2685|2677.3|30
1651917650000|2022-05-07 10:00:50|2685.27|2677.57|2684.31|2676.61|2685.28|2677.58|2683.3|2675.6|31
1651917660000|2022-05-07 10:01:00|2684.29|2676.59|2684.12|2676.42|2684.44|2676.74|2684.1|2676.4|22
1651917670000|2022-05-07 10:01:10|2684.13|2676.43|2683.87|2676.17|2684.41|2676.71|2683.87|2676.17|29
1651917680000|2022-05-07 10:01:20|2683.86|2676.16|2684.68|2676.98|2684.78|2677.08|2683.85|2676.15|27
1651917690000|2022-05-07 10:01:30|2684.69|2676.99|2683.94|2676.24|2684.69|2676.99|2683.94|2676.24|26
1651917700000|2022-05-07 10:01:40|2684|2676.3|2684.04|2676.34|2684.07|2676.37|2683.95|2676.25|29
1651917710000|2022-05-07 10:01:50|2684.06|2676.36|2684.24|2676.54|2684.27|2676.57|2684.01|2676.31|28
1651917720000|2022-05-07 10:02:00|2684.23|2676.53|2685.2|2677.5|2685.2|2677.5|2684.23|2676.53|31
1651917730000|2022-05-07 10:02:10|2685.22|2677.52|2685.54|2677.84|2685.8|2678.1|2685.22|2677.52|31
1651917740000|2022-05-07 10:02:20|2685.41|2677.71|2685.02|2677.32|2685.41|2677.71|2684.97|2677.27|20
1651917750000|2022-05-07 10:02:30|2685.03|2677.33|2684.21|2676.51|2685.04|2677.34|2684.03|2676.33|25
1651917760000|2022-05-07 10:02:40|2684.17|2676.47|2684.38|2676.68|2684.4|2676.7|2684.16|2676.46|23
1651917770000|2022-05-07 10:02:50|2684.39|2676.69|2684.38|2676.68|2684.41|2676.71|2684.36|2676.66|16
1651917780000|2022-05-07 10:03:00|2684.41|2676.71|2684.38|2676.68|2684.41|2676.71|2684.25|2676.55|14
1651917790000|2022-05-07 10:03:10|2684.37|2676.67|2684.36|2676.66|2684.39|2676.69|2684.33|2676.63|27
1651917800000|2022-05-07 10:03:20|2684.41|2676.71|2684.42|2676.72|2684.43|2676.73|2684.41|2676.71|4
1651917810000|2022-05-07 10:03:30|2684.46|2676.76|2685.45|2677.75|2685.45|2677.75|2684.41|2676.71|14
1651917820000|2022-05-07 10:03:40|2685.38|2677.68|2685.5|2677.8|2685.67|2677.97|2685.33|2677.63|22
1651917830000|2022-05-07 10:03:50|2685.51|2677.81|2687.05|2679.35|2687.05|2679.35|2685.51|2677.81|29
1651917840000|2022-05-07 10:04:00|2687.19|2679.49|2687.07|2679.37|2687.36|2679.66|2686.97|2679.27|28
1651917850000|2022-05-07 10:04:10|2687.06|2679.36|2687.34|2679.64|2687.39|2679.69|2687.06|2679.36|28
1651917860000|2022-05-07 10:04:20|2687.39|2679.69|2687.78|2680.08|2687.79|2680.09|2687.39|2679.69|30
1651917870000|2022-05-07 10:04:30|2687.87|2680.17|2687.76|2680.06|2687.98|2680.28|2687.43|2679.73|16
1651917880000|2022-05-07 10:04:40|2687.73|2680.03|2687.05|2679.35|2687.73|2680.03|2687.03|2679.33|26
1651917890000|2022-05-07 10:04:50|2687.06|2679.36|2687.09|2679.39|2687.11|2679.41|2687.06|2679.36|22
1651917900000|2022-05-07 10:05:00|2687.07|2679.37|2687.06|2679.36|2687.14|2679.44|2687.05|2679.35|18
1651917910000|2022-05-07 10:05:10|2687.07|2679.37|2687.13|2679.43|2687.15|2679.45|2687.05|2679.35|22
1651917920000|2022-05-07 10:05:20|2687.12|2679.42|2687.1|2679.4|2687.14|2679.44|2687.04|2679.34|16
1651917930000|2022-05-07 10:05:30|2687.05|2679.35|2687.09|2679.39|2687.13|2679.43|2687.04|2679.34|28
1651917940000|2022-05-07 10:05:40|2687.11|2679.41|2687.19|2679.49|2687.21|2679.51|2687.09|2679.39|20
1651917950000|2022-05-07 10:05:50|2687.21|2679.51|2687.36|2679.66|2687.42|2679.72|2687.18|2679.48|21
1651917960000|2022-05-07 10:06:00|2687.32|2679.62|2687.35|2679.65|2687.4|2679.7|2687.32|2679.62|20
1651917970000|2022-05-07 10:06:10|2687.4|2679.7|2687.45|2679.75|2687.45|2679.75|2687.37|2679.67|18
1651917980000|2022-05-07 10:06:20|2687.4|2679.7|2686.88|2679.18|2687.4|2679.7|2686.84|2679.14|18
1651917990000|2022-05-07 10:06:30|2686.89|2679.19|2686.69|2678.99|2686.89|2679.19|2686.69|2678.99|18
1651918000000|2022-05-07 10:06:40|2686.71|2679.01|2686.7|2679|2686.72|2679.02|2686.68|2678.98|24
1651918010000|2022-05-07 10:06:50|2686.71|2679.01|2687.4|2679.7|2687.52|2679.82|2686.65|2678.95|22
1651918020000|2022-05-07 10:07:00|2687.39|2679.69|2687.42|2679.72|2687.47|2679.77|2687.37|2679.67|21
1651918030000|2022-05-07 10:07:10|2687.53|2679.83|2687.57|2679.87|2688.21|2680.51|2687.52|2679.82|28
1651918040000|2022-05-07 10:07:20|2687.59|2679.89|2687.49|2679.79|2687.6|2679.9|2686.89|2679.19|32
1651918050000|2022-05-07 10:07:30|2687.5|2679.8|2687.53|2679.83|2687.59|2679.89|2687.5|2679.8|29
1651918060000|2022-05-07 10:07:40|2687.49|2679.79|2687.58|2679.88|2687.58|2679.88|2686.83|2679.13|25
1651918070000|2022-05-07 10:07:50|2687.51|2679.81|2687.54|2679.84|2687.58|2679.88|2687.49|2679.79|14
1651918080000|2022-05-07 10:08:00|2687.53|2679.83|2687.45|2679.75|2687.57|2679.87|2687.43|2679.73|20
1651918090000|2022-05-07 10:08:10|2687.46|2679.76|2686.79|2679.09|2687.51|2679.81|2686.78|2679.08|34
1651918100000|2022-05-07 10:08:20|2686.8|2679.1|2687.02|2679.32|2687.09|2679.39|2686.8|2679.1|23
1651918110000|2022-05-07 10:08:30|2687.09|2679.39|2687.15|2679.45|2687.15|2679.45|2687.01|2679.31|25
1651918120000|2022-05-07 10:08:40|2687.14|2679.44|2687.07|2679.37|2687.14|2679.44|2687.02|2679.32|28
1651918130000|2022-05-07 10:08:50|2687.09|2679.39|2687.05|2679.35|2687.11|2679.41|2687|2679.3|22
1651918140000|2022-05-07 10:09:00|2687.11|2679.41|2687.09|2679.39|2687.14|2679.44|2687.01|2679.31|26
1651918150000|2022-05-07 10:09:10|2686.91|2679.21|2686.62|2678.92|2686.91|2679.21|2685.67|2677.97|29
1651918160000|2022-05-07 10:09:20|2686.66|2678.96|2686.78|2679.08|2686.8|2679.1|2686.57|2678.87|32
1651918170000|2022-05-07 10:09:30|2686.79|2679.09|2687.09|2679.39|2687.16|2679.46|2686.78|2679.08|28
1651918180000|2022-05-07 10:09:40|2687.06|2679.36|2687.21|2679.51|2687.21|2679.51|2687.06|2679.36|17
1651918190000|2022-05-07 10:09:50|2687.19|2679.49|2687.32|2679.62|2687.33|2679.63|2687.16|2679.46|22
1651918200000|2022-05-07 10:10:00|2687.29|2679.59|2687.63|2679.93|2688.07|2680.37|2687.29|2679.59|31
1651918210000|2022-05-07 10:10:10|2687.64|2679.94|2687.93|2680.23|2687.93|2680.23|2687.64|2679.94|23
1651918220000|2022-05-07 10:10:20|2687.91|2680.21|2687.88|2680.18|2688.01|2680.31|2687.86|2680.16|29
1651918230000|2022-05-07 10:10:30|2687.87|2680.17|2687.68|2679.98|2687.93|2680.23|2687.68|2679.98|22
1651918240000|2022-05-07 10:10:40|2687.67|2679.97|2687.96|2680.26|2687.99|2680.29|2687.66|2679.96|27
1651918250000|2022-05-07 10:10:50|2687.98|2680.28|2687.95|2680.25|2688.05|2680.35|2687.9|2680.2|25
1651918260000|2022-05-07 10:11:00|2687.92|2680.22|2688|2680.3|2688.05|2680.35|2687.91|2680.21|32
1651918270000|2022-05-07 10:11:10|2688.04|2680.34|2687.75|2680.05|2688.04|2680.34|2687.6|2679.9|21
1651918280000|2022-05-07 10:11:20|2687.71|2680.01|2687.77|2680.07|2687.82|2680.12|2687.71|2680.01|14
1651918290000|2022-05-07 10:11:30|2687.81|2680.11|2687.89|2680.19|2687.93|2680.23|2687.31|2679.61|19
1651918300000|2022-05-07 10:11:40|2687.83|2680.13|2687.48|2679.78|2687.84|2680.14|2687.45|2679.75|20
1651918310000|2022-05-07 10:11:50|2687.46|2679.76|2687.22|2679.52|2687.46|2679.76|2687.22|2679.52|8
1651918320000|2022-05-07 10:12:00|2687.21|2679.51|2687.05|2679.35|2687.24|2679.54|2687.01|2679.31|17
1651918330000|2022-05-07 10:12:10|2687.01|2679.31|2688.07|2680.37|2688.2|2680.5|2687.01|2679.31|30
1651918340000|2022-05-07 10:12:20|2688.04|2680.34|2688.15|2680.45|2688.15|2680.45|2688.03|2680.33|12
1651918350000|2022-05-07 10:12:30|2688.14|2680.44|2687.96|2680.26|2688.17|2680.47|2687.93|2680.23|17
1651918360000|2022-05-07 10:12:40|2687.97|2680.27|2688.49|2680.79|2688.68|2680.98|2687.97|2680.27|13
1651918370000|2022-05-07 10:12:50|2688.48|2680.78|2688.45|2680.75|2688.49|2680.79|2688.37|2680.67|20
1651918380000|2022-05-07 10:13:00|2688.44|2680.74|2688.38|2680.68|2688.46|2680.76|2688.38|2680.68|18
1651918390000|2022-05-07 10:13:10|2688.43|2680.73|2688.38|2680.68|2688.46|2680.76|2688.34|2680.64|16
1651918400000|2022-05-07 10:13:20|2688.43|2680.73|2688.47|2680.77|2688.48|2680.78|2688.38|2680.68|19
1651918410000|2022-05-07 10:13:30|2688.43|2680.73|2688.41|2680.71|2688.49|2680.79|2688.4|2680.7|19
1651918420000|2022-05-07 10:13:40|2688.45|2680.75|2688.44|2680.74|2688.49|2680.79|2688.4|2680.7|17
1651918430000|2022-05-07 10:13:50|2688.49|2680.79|2688.39|2680.69|2688.49|2680.79|2688.35|2680.65|18
1651918440000|2022-05-07 10:14:00|2688.35|2680.65|2688.77|2681.07|2688.78|2681.08|2688.35|2680.65|21
1651918450000|2022-05-07 10:14:10|2688.76|2681.06|2688.33|2680.63|2688.76|2681.06|2688.28|2680.58|31
1651918460000|2022-05-07 10:14:20|2688.23|2680.53|2688.09|2680.39|2688.23|2680.53|2688.04|2680.34|17
1651918470000|2022-05-07 10:14:30|2688.05|2680.35|2688.31|2680.61|2688.31|2680.61|2688.01|2680.31|16
1651918480000|2022-05-07 10:14:40|2688.33|2680.63|2688.35|2680.65|2688.38|2680.68|2688.27|2680.57|24
1651918490000|2022-05-07 10:14:50|2688.36|2680.66|2688.48|2680.78|2688.54|2680.84|2687.91|2680.21|21
1651918500000|2022-05-07 10:15:00|2688.47|2680.77|2688.63|2680.93|2688.71|2681.01|2688.46|2680.76|17
1651918510000|2022-05-07 10:15:10|2688.67|2680.97|2688.67|2680.97|2688.75|2681.05|2688.64|2680.94|18
1651918520000|2022-05-07 10:15:20|2688.65|2680.95|2688.7|2681|2688.7|2681|2688.62|2680.92|10
1651918530000|2022-05-07 10:15:30|2688.73|2681.03|2688.73|2681.03|2688.75|2681.05|2688.67|2680.97|22
1651918540000|2022-05-07 10:15:40|2688.74|2681.04|2688.28|2680.58|2688.76|2681.06|2688.28|2680.58|14
1651918550000|2022-05-07 10:15:50|2688.29|2680.59|2687.22|2679.52|2688.32|2680.62|2687.19|2679.49|23
1651918560000|2022-05-07 10:16:00|2687.14|2679.44|2686.86|2679.16|2687.14|2679.44|2686.85|2679.15|10
1651918570000|2022-05-07 10:16:10|2686.85|2679.15|2687.13|2679.43|2687.16|2679.46|2686.85|2679.15|18
1651918580000|2022-05-07 10:16:20|2687.12|2679.42|2686.69|2678.99|2687.12|2679.42|2686.69|2678.99|27
1651918590000|2022-05-07 10:16:30|2686.67|2678.97|2684.48|2676.78|2686.67|2678.97|2684.48|2676.78|21
1651918600000|2022-05-07 10:16:40|2684.21|2676.51|2684.79|2677.09|2684.81|2677.11|2683.92|2676.22|24
1651918610000|2022-05-07 10:16:50|2684.78|2677.08|2685.82|2678.12|2686.07|2678.37|2684.78|2677.08|26
1651918620000|2022-05-07 10:17:00|2685.81|2678.11|2685.31|2677.61|2685.86|2678.16|2685.26|2677.56|21
1651918630000|2022-05-07 10:17:10|2685.3|2677.6|2684.69|2676.99|2685.36|2677.66|2684.66|2676.96|20
1651918640000|2022-05-07 10:17:20|2684.71|2677.01|2685.03|2677.33|2685.09|2677.39|2684.69|2676.99|14
1651918650000|2022-05-07 10:17:30|2685.02|2677.32|2685.08|2677.38|2685.09|2677.39|2685.02|2677.32|11
1651918660000|2022-05-07 10:17:40|2685.07|2677.37|2685.07|2677.37|2685.09|2677.39|2685.03|2677.33|14
1651918670000|2022-05-07 10:17:50|2685.08|2677.38|2685.02|2677.32|2685.08|2677.38|2685.02|2677.32|7
1651918680000|2022-05-07 10:18:00|2685.01|2677.31|2684.93|2677.23|2685.04|2677.34|2684.9|2677.2|18
1651918690000|2022-05-07 10:18:10|2684.87|2677.17|2685.02|2677.32|2685.02|2677.32|2684.23|2676.53|30
1651918700000|2022-05-07 10:18:20|2684.99|2677.29|2685.02|2677.32|2685.05|2677.35|2684.99|2677.29|19
1651918710000|2022-05-07 10:18:30|2685.04|2677.34|2684.98|2677.28|2685.05|2677.35|2684.96|2677.26|24
1651918720000|2022-05-07 10:18:40|2685.1|2677.4|2685.96|2678.26|2685.96|2678.26|2685.1|2677.4|17
1651918730000|2022-05-07 10:18:50|2685.97|2678.27|2686.39|2678.69|2686.39|2678.69|2685.96|2678.26|17
1651918740000|2022-05-07 10:19:00|2686.42|2678.72|2686.8|2679.1|2686.83|2679.13|2686.42|2678.72|8
1651918750000|2022-05-07 10:19:10|2686.78|2679.08|2686.43|2678.73|2686.78|2679.08|2685.83|2678.13|35
1651918760000|2022-05-07 10:19:20|2686.4|2678.7|2686.36|2678.66|2686.43|2678.73|2686.35|2678.65|13
1651918770000|2022-05-07 10:19:30|2686.4|2678.7|2686.56|2678.86|2686.58|2678.88|2686.29|2678.59|17
1651918780000|2022-05-07 10:19:40|2686.46|2678.76|2686.1|2678.4|2686.46|2678.76|2685.93|2678.23|14
1651918790000|2022-05-07 10:19:50|2686.11|2678.41|2686.08|2678.38|2686.11|2678.41|2686.08|2678.38|12
1651918800000|2022-05-07 10:20:00|2686.09|2678.39|2687.08|2679.38|2687.43|2679.73|2686.08|2678.38|27
1651918810000|2022-05-07 10:20:10|2687.11|2679.41|2687.29|2679.59|2687.91|2680.21|2687.11|2679.41|26
1651918820000|2022-05-07 10:20:20|2687.28|2679.58|2688.24|2680.54|2688.65|2680.95|2687.28|2679.58|35
1651918830000|2022-05-07 10:20:30|2688.35|2680.65|2688.63|2680.93|2688.74|2681.04|2688.3|2680.6|33
1651918840000|2022-05-07 10:20:40|2688.69|2680.99|2688.64|2680.94|2688.73|2681.03|2688.57|2680.87|34
1651918850000|2022-05-07 10:20:50|2688.62|2680.92|2688.98|2681.28|2689.04|2681.34|2688.62|2680.92|32
1651918860000|2022-05-07 10:21:00|2689.1|2681.4|2688.96|2681.26|2689.1|2681.4|2688.96|2681.26|24
1651918870000|2022-05-07 10:21:10|2688.98|2681.28|2688.99|2681.29|2689.1|2681.4|2688.95|2681.25|24
1651918880000|2022-05-07 10:21:20|2689.04|2681.34|2689.01|2681.31|2689.13|2681.43|2688.99|2681.29|30
1651918890000|2022-05-07 10:21:30|2689.06|2681.36|2689.04|2681.34|2689.08|2681.38|2688.54|2680.84|28
1651918900000|2022-05-07 10:21:40|2689.08|2681.38|2689.24|2681.54|2689.28|2681.58|2689.02|2681.32|33
1651918910000|2022-05-07 10:21:50|2689.2|2681.5|2689.27|2681.57|2689.29|2681.59|2689.19|2681.49|26
1651918920000|2022-05-07 10:22:00|2689.28|2681.58|2689.19|2681.49|2689.31|2681.61|2689.15|2681.45|25
1651918930000|2022-05-07 10:22:10|2689.25|2681.55|2689.25|2681.55|2689.29|2681.59|2689.19|2681.49|24
1651918940000|2022-05-07 10:22:20|2689.2|2681.5|2689.64|2681.94|2689.69|2681.99|2689.2|2681.5|28
1651918950000|2022-05-07 10:22:30|2689.66|2681.96|2689.34|2681.64|2689.83|2682.13|2689.33|2681.63|31
1651918960000|2022-05-07 10:22:40|2689.36|2681.66|2689.46|2681.76|2689.46|2681.76|2689.32|2681.62|15
1651918970000|2022-05-07 10:22:50|2689.44|2681.74|2689.51|2681.81|2689.52|2681.82|2689.43|2681.73|17
1651918980000|2022-05-07 10:23:00|2689.46|2681.76|2689.18|2681.48|2689.49|2681.79|2689.17|2681.47|30
1651918990000|2022-05-07 10:23:10|2689.2|2681.5|2689.15|2681.45|2689.21|2681.51|2689.15|2681.45|23
1651919000000|2022-05-07 10:23:20|2689.18|2681.48|2689.16|2681.46|2689.18|2681.48|2689.12|2681.42|22
1651919010000|2022-05-07 10:23:30|2689.13|2681.43|2689.16|2681.46|2689.19|2681.49|2689.12|2681.42|25
1651919020000|2022-05-07 10:23:40|2689.17|2681.47|2689.14|2681.44|2689.17|2681.47|2689.14|2681.44|13
1651919030000|2022-05-07 10:23:50|2689.16|2681.46|2689.19|2681.49|2689.21|2681.51|2689.15|2681.45|27
1651919040000|2022-05-07 10:24:00|2689.21|2681.51|2689.16|2681.46|2689.21|2681.51|2689.12|2681.42|21
1651919050000|2022-05-07 10:24:10|2689.12|2681.42|2689.13|2681.43|2689.18|2681.48|2689.12|2681.42|19
1651919060000|2022-05-07 10:24:20|2689.15|2681.45|2689.18|2681.48|2689.21|2681.51|2689.13|2681.43|26
1651919070000|2022-05-07 10:24:30|2689.2|2681.5|2689.69|2681.99|2689.76|2682.06|2689.17|2681.47|32
1651919080000|2022-05-07 10:24:40|2689.27|2681.57|2689.28|2681.58|2689.37|2681.67|2688.63|2680.93|15
1651919090000|2022-05-07 10:24:50|2689.27|2681.57|2689.08|2681.38|2689.29|2681.59|2689.07|2681.37|10
1651919100000|2022-05-07 10:25:00|2689.09|2681.39|2689.39|2681.69|2689.39|2681.69|2689.06|2681.36|8
1651919110000|2022-05-07 10:25:10|2689.3|2681.6|2689.39|2681.69|2689.47|2681.77|2689.3|2681.6|24
1651919120000|2022-05-07 10:25:20|2689.34|2681.64|2689.27|2681.57|2689.36|2681.66|2689.23|2681.53|21
1651919130000|2022-05-07 10:25:30|2689.28|2681.58|2689.25|2681.55|2689.28|2681.58|2689.24|2681.54|14
1651919140000|2022-05-07 10:25:40|2689.26|2681.56|2689.25|2681.55|2689.26|2681.56|2689.24|2681.54|15
1651919150000|2022-05-07 10:25:50|2688.98|2681.28|2688.69|2680.99|2688.98|2681.28|2688.68|2680.98|16
1651919160000|2022-05-07 10:26:00|2688.72|2681.02|2688.71|2681.01|2688.73|2681.03|2688.11|2680.41|29
1651919170000|2022-05-07 10:26:10|2688.68|2680.98|2688.9|2681.2|2688.9|2681.2|2688.67|2680.97|24
1651919180000|2022-05-07 10:26:20|2688.91|2681.21|2689.1|2681.4|2689.1|2681.4|2688.89|2681.19|27
1651919190000|2022-05-07 10:26:30|2689.08|2681.38|2689.09|2681.39|2689.1|2681.4|2689.07|2681.37|11
1651919200000|2022-05-07 10:26:40|2689.1|2681.4|2689.09|2681.39|2689.1|2681.4|2689.09|2681.39|2
1651919210000|2022-05-07 10:26:50|2689.23|2681.53|2689.23|2681.53|2689.24|2681.54|2689.21|2681.51|6
1651919220000|2022-05-07 10:27:00|2689.24|2681.54|2689.83|2682.13|2689.88|2682.18|2689.24|2681.54|27
1651919230000|2022-05-07 10:27:10|2689.79|2682.09|2689.99|2682.29|2690|2682.3|2689.78|2682.08|14
1651919240000|2022-05-07 10:27:20|2690|2682.3|2690.08|2682.38|2690.08|2682.38|2689.99|2682.29|25
1651919250000|2022-05-07 10:27:30|2690.16|2682.46|2690.1|2682.4|2690.16|2682.46|2690.1|2682.4|8
1651919260000|2022-05-07 10:27:40|2690.12|2682.42|2690.1|2682.4|2690.13|2682.43|2690.08|2682.38|18
1651919270000|2022-05-07 10:27:50|2690.11|2682.41|2690.04|2682.34|2690.42|2682.72|2689.57|2681.87|28
1651919280000|2022-05-07 10:28:00|2690.06|2682.36|2690.32|2682.62|2690.35|2682.65|2690.04|2682.34|30
1651919290000|2022-05-07 10:28:10|2690.37|2682.67|2690.56|2682.86|2690.6|2682.9|2690.28|2682.58|31
1651919300000|2022-05-07 10:28:20|2690.54|2682.84|2690.66|2682.96|2690.66|2682.96|2690.48|2682.78|29
1651919310000|2022-05-07 10:28:30|2690.65|2682.95|2690.98|2683.28|2691.12|2683.42|2690.59|2682.89|27
1651919320000|2022-05-07 10:28:40|2691.07|2683.37|2691.16|2683.46|2691.2|2683.5|2691.07|2683.37|14
1651919330000|2022-05-07 10:28:50|2691.17|2683.47|2691.03|2683.33|2691.19|2683.49|2691.02|2683.32|17
1651919340000|2022-05-07 10:29:00|2691.04|2683.34|2691.34|2683.64|2691.34|2683.64|2691.03|2683.33|22
1651919350000|2022-05-07 10:29:10|2691.3|2683.6|2691.07|2683.37|2691.3|2683.6|2691.06|2683.36|22
1651919360000|2022-05-07 10:29:20|2691.06|2683.36|2690.68|2682.98|2691.08|2683.38|2690.63|2682.93|28
1651919370000|2022-05-07 10:29:30|2690.69|2682.99|2690.73|2683.03|2690.76|2683.06|2690.67|2682.97|16
1651919380000|2022-05-07 10:29:40|2690.76|2683.06|2690.72|2683.02|2690.78|2683.08|2690.71|2683.01|23
1651919390000|2022-05-07 10:29:50|2690.71|2683.01|2690.71|2683.01|2690.76|2683.06|2690.71|2683.01|18
1651919400000|2022-05-07 10:30:00|2690.74|2683.04|2690.82|2683.12|2690.84|2683.14|2690.74|2683.04|20
1651919410000|2022-05-07 10:30:10|2690.84|2683.14|2690.46|2682.76|2690.88|2683.18|2690.46|2682.76|25
1651919420000|2022-05-07 10:30:20|2690.48|2682.78|2690.49|2682.79|2690.52|2682.82|2690.46|2682.76|14
1651919430000|2022-05-07 10:30:30|2690.5|2682.8|2689.53|2681.83|2690.5|2682.8|2689.53|2681.83|21
1651919440000|2022-05-07 10:30:40|2689.54|2681.84|2689.49|2681.79|2689.56|2681.86|2689.37|2681.67|17
1651919450000|2022-05-07 10:30:50|2689.63|2681.93|2689.65|2681.95|2689.68|2681.98|2689.6|2681.9|19
1651919460000|2022-05-07 10:31:00|2689.66|2681.96|2689.62|2681.92|2689.66|2681.96|2689.11|2681.41|13
1651919470000|2022-05-07 10:31:10|2689.61|2681.91|2689.61|2681.91|2689.65|2681.95|2689.58|2681.88|19
1651919480000|2022-05-07 10:31:20|2689.64|2681.94|2689.65|2681.95|2689.65|2681.95|2689.6|2681.9|20
1651919490000|2022-05-07 10:31:30|2689.63|2681.93|2689.65|2681.95|2689.65|2681.95|2689.63|2681.93|3
1651919500000|2022-05-07 10:31:40|2689.64|2681.94|2690.05|2682.35|2690.07|2682.37|2689.63|2681.93|16
1651919510000|2022-05-07 10:31:50|2690.08|2682.38|2690.26|2682.56|2690.3|2682.6|2690.08|2682.38|18
1651919520000|2022-05-07 10:32:00|2690.28|2682.58|2690.74|2683.04|2690.74|2683.04|2690.28|2682.58|12
1651919530000|2022-05-07 10:32:10|2690.76|2683.06|2690.76|2683.06|2690.77|2683.07|2690.76|2683.06|3
1651919540000|2022-05-07 10:32:20|2690.74|2683.04|2690.48|2682.78|2690.74|2683.04|2690.46|2682.76|11
1651919550000|2022-05-07 10:32:30|2690.45|2682.75|2690.45|2682.75|2690.49|2682.79|2690.44|2682.74|20
1651919560000|2022-05-07 10:32:40|2690.44|2682.74|2690.36|2682.66|2690.44|2682.74|2690.31|2682.61|19
1651919570000|2022-05-07 10:32:50|2690.35|2682.65|2690.38|2682.68|2690.42|2682.72|2690.35|2682.65|15
1651919580000|2022-05-07 10:33:00|2690.36|2682.66|2690.18|2682.48|2690.38|2682.68|2690.18|2682.48|17
1651919590000|2022-05-07 10:33:10|2690.22|2682.52|2690.1|2682.4|2690.24|2682.54|2690.1|2682.4|21
1651919600000|2022-05-07 10:33:20|2690.09|2682.39|2689.75|2682.05|2690.09|2682.39|2689.72|2682.02|27
1651919610000|2022-05-07 10:33:30|2689.78|2682.08|2689.89|2682.19|2689.92|2682.22|2689.74|2682.04|20
1651919620000|2022-05-07 10:33:40|2689.93|2682.23|2689.89|2682.19|2689.93|2682.23|2689.89|2682.19|6
1651919630000|2022-05-07 10:33:50|2689.92|2682.22|2689.91|2682.21|2689.94|2682.24|2689.86|2682.16|12
1651919640000|2022-05-07 10:34:00|2689.9|2682.2|2689.88|2682.18|2689.92|2682.22|2689.39|2681.69|5
1651919650000|2022-05-07 10:34:10|2689.92|2682.22|2690|2682.3|2690|2682.3|2689.92|2682.22|2
1651919660000|2022-05-07 10:34:20|2690.01|2682.31|2690.01|2682.31|2690.01|2682.31|2690.01|2682.31|1
1651919670000|2022-05-07 10:34:30|2689.97|2682.27|2690.19|2682.49|2690.19|2682.49|2689.92|2682.22|20
1651919680000|2022-05-07 10:34:40|2690.16|2682.46|2690.45|2682.75|2690.45|2682.75|2690.14|2682.44|24
1651919690000|2022-05-07 10:34:50|2690.46|2682.76|2691.58|2683.88|2691.58|2683.88|2690.4|2682.7|32
1651919700000|2022-05-07 10:35:00|2691.64|2683.94|2691.53|2683.83|2691.92|2684.22|2691.45|2683.75|29
1651919710000|2022-05-07 10:35:10|2691.42|2683.72|2691.39|2683.69|2691.42|2683.72|2691.34|2683.64|21
1651919720000|2022-05-07 10:35:20|2691.4|2683.7|2691.99|2684.29|2692|2684.3|2691.4|2683.7|25
1651919730000|2022-05-07 10:35:30|2692|2684.3|2692.28|2684.58|2692.3|2684.6|2691.99|2684.29|23
1651919740000|2022-05-07 10:35:40|2692.3|2684.6|2692.41|2684.71|2692.6|2684.9|2692.28|2684.58|14
1651919750000|2022-05-07 10:35:50|2692.44|2684.74|2692.57|2684.87|2692.68|2684.98|2692.39|2684.69|24
1651919760000|2022-05-07 10:36:00|2692.58|2684.88|2693.01|2685.31|2693.11|2685.41|2692.55|2684.85|31
1651919770000|2022-05-07 10:36:10|2693.03|2685.33|2695.17|2687.47|2695.17|2687.47|2693|2685.3|26
1651919780000|2022-05-07 10:36:20|2695.15|2687.45|2695.8|2688.1|2697.38|2689.68|2695.15|2687.45|39
1651919790000|2022-05-07 10:36:30|2695.79|2688.09|2697.43|2689.73|2697.64|2689.94|2695.76|2688.06|35
1651919800000|2022-05-07 10:36:40|2697.4|2689.7|2698.12|2690.42|2698.6|2690.9|2697.32|2689.62|35
1651919810000|2022-05-07 10:36:50|2698.25|2690.55|2698.31|2690.61|2698.38|2690.68|2697.74|2690.04|34
1651919820000|2022-05-07 10:37:00|2698.25|2690.55|2697.93|2690.23|2698.44|2690.74|2697.92|2690.22|32
1651919830000|2022-05-07 10:37:10|2697.89|2690.19|2697.16|2689.46|2697.91|2690.21|2696.86|2689.16|23
1651919840000|2022-05-07 10:37:20|2697.17|2689.47|2697.26|2689.56|2697.37|2689.67|2697.14|2689.44|22
1651919850000|2022-05-07 10:37:30|2697.27|2689.57|2695.98|2688.28|2697.29|2689.59|2695.98|2688.28|21
1651919860000|2022-05-07 10:37:40|2696.06|2688.36|2696.16|2688.46|2696.25|2688.55|2695.97|2688.27|23
1651919870000|2022-05-07 10:37:50|2696.19|2688.49|2695|2687.3|2696.19|2688.49|2694.94|2687.24|24
1651919880000|2022-05-07 10:38:00|2694.98|2687.28|2695.19|2687.49|2695.19|2687.49|2694.98|2687.28|16
1651919890000|2022-05-07 10:38:10|2695.22|2687.52|2695.19|2687.49|2695.29|2687.59|2695.16|2687.46|15
1651919900000|2022-05-07 10:38:20|2695.16|2687.46|2696.1|2688.4|2696.15|2688.45|2695.13|2687.43|24
1651919910000|2022-05-07 10:38:30|2696.11|2688.41|2696.49|2688.79|2696.49|2688.79|2695.99|2688.29|26
1651919920000|2022-05-07 10:38:40|2696.53|2688.83|2697.33|2689.63|2697.34|2689.64|2696.07|2688.37|22
1651919930000|2022-05-07 10:38:50|2697.36|2689.66|2696.11|2688.41|2697.38|2689.68|2696.11|2688.41|29
1651919940000|2022-05-07 10:39:00|2696.08|2688.38|2695.9|2688.2|2696.27|2688.57|2695.84|2688.14|26
1651919950000|2022-05-07 10:39:10|2695.87|2688.17|2696.07|2688.37|2696.2|2688.5|2695.87|2688.17|19
1651919960000|2022-05-07 10:39:20|2696.09|2688.39|2696.06|2688.36|2696.16|2688.46|2696.05|2688.35|6
1651919970000|2022-05-07 10:39:30|2696.07|2688.37|2696.04|2688.34|2696.07|2688.37|2696.01|2688.31|8
1651919980000|2022-05-07 10:39:40|2696.01|2688.31|2696.17|2688.47|2696.17|2688.47|2696|2688.3|9
1651919990000|2022-05-07 10:39:50|2696.16|2688.46|2696.19|2688.49|2696.19|2688.49|2696.16|2688.46|12
1651920000000|2022-05-07 10:40:00|2696.18|2688.48|2696.16|2688.46|2696.19|2688.49|2696.14|2688.44|11
1651920010000|2022-05-07 10:40:10|2696.17|2688.47|2697.81|2690.11|2697.81|2690.11|2696.17|2688.47|35
1651920020000|2022-05-07 10:40:20|2697.86|2690.16|2698.29|2690.59|2698.29|2690.59|2697.44|2689.74|27
1651920030000|2022-05-07 10:40:30|2698.33|2690.63|2696.75|2689.05|2698.39|2690.69|2696.75|2689.05|23
1651920040000|2022-05-07 10:40:40|2696.71|2689.01|2696.57|2688.87|2696.71|2689.01|2696.24|2688.54|27
1651920050000|2022-05-07 10:40:50|2696.58|2688.88|2696.46|2688.76|2696.74|2689.04|2696.44|2688.74|21
1651920060000|2022-05-07 10:41:00|2696.34|2688.64|2695.84|2688.14|2696.34|2688.64|2695.79|2688.09|25
1651920070000|2022-05-07 10:41:10|2695.85|2688.15|2695.69|2687.99|2695.98|2688.28|2695.53|2687.83|32
1651920080000|2022-05-07 10:41:20|2695.68|2687.98|2695.55|2687.85|2695.68|2687.98|2695.52|2687.82|16
1651920090000|2022-05-07 10:41:30|2695.6|2687.9|2694.48|2686.78|2695.6|2687.9|2694.47|2686.77|13
1651920100000|2022-05-07 10:41:40|2694.56|2686.86|2694.98|2687.28|2695|2687.3|2694.16|2686.46|22
1651920110000|2022-05-07 10:41:50|2694.95|2687.25|2695.3|2687.6|2695.35|2687.65|2694.95|2687.25|26
1651920120000|2022-05-07 10:42:00|2695.29|2687.59|2695.23|2687.53|2695.35|2687.65|2695.23|2687.53|12
1651920130000|2022-05-07 10:42:10|2695.25|2687.55|2695.1|2687.4|2695.25|2687.55|2694.65|2686.95|26
1651920140000|2022-05-07 10:42:20|2695.12|2687.42|2695.01|2687.31|2695.12|2687.42|2695.01|2687.31|10
1651920150000|2022-05-07 10:42:30|2695.05|2687.35|2695.32|2687.62|2695.4|2687.7|2695.01|2687.31|11
1651920160000|2022-05-07 10:42:40|2695.35|2687.65|2695.12|2687.42|2695.35|2687.65|2695.04|2687.34|19
1651920170000|2022-05-07 10:42:50|2695.1|2687.4|2694.71|2687.01|2695.12|2687.42|2694.6|2686.9|25
1651920180000|2022-05-07 10:43:00|2694.7|2687|2694.64|2686.94|2694.7|2687|2694.63|2686.93|5
1651920190000|2022-05-07 10:43:10|2694.62|2686.92|2694.62|2686.92|2694.63|2686.93|2694.62|2686.92|3
1651920200000|2022-05-07 10:43:20|2694.63|2686.93|2694.67|2686.97|2694.68|2686.98|2694.63|2686.93|17
1651920210000|2022-05-07 10:43:30|2694.65|2686.95|2694.67|2686.97|2694.7|2687|2694.45|2686.75|17
1651920220000|2022-05-07 10:43:40|2694.7|2687|2694.75|2687.05|2694.75|2687.05|2694.63|2686.93|11
1651920230000|2022-05-07 10:43:50|2694.69|2686.99|2694.71|2687.01|2694.76|2687.06|2694.65|2686.95|14
1651920240000|2022-05-07 10:44:00|2694.76|2687.06|2694.74|2687.04|2694.78|2687.08|2694.71|2687.01|17
1651920250000|2022-05-07 10:44:10|2694.75|2687.05|2694.17|2686.47|2694.76|2687.06|2694.04|2686.34|23
1651920260000|2022-05-07 10:44:20|2694.2|2686.5|2694.5|2686.8|2694.5|2686.8|2694.15|2686.45|14
1651920270000|2022-05-07 10:44:30|2694.51|2686.81|2694.44|2686.74|2694.53|2686.83|2694.44|2686.74|18
1651920280000|2022-05-07 10:44:40|2694.41|2686.71|2694.05|2686.35|2694.43|2686.73|2694.04|2686.34|20
1651920290000|2022-05-07 10:44:50|2694.14|2686.44|2694.37|2686.67|2694.42|2686.72|2694.02|2686.32|18
1651920300000|2022-05-07 10:45:00|2694.4|2686.7|2694.05|2686.35|2694.41|2686.71|2693.99|2686.29|13
1651920310000|2022-05-07 10:45:10|2694|2686.3|2693.73|2686.03|2694.38|2686.68|2693.57|2685.87|19
1651920320000|2022-05-07 10:45:20|2693.68|2685.98|2692.31|2684.61|2693.68|2685.98|2691.7|2684|30
1651920330000|2022-05-07 10:45:30|2692.35|2684.65|2692.23|2684.53|2692.39|2684.69|2692.22|2684.52|21
1651920340000|2022-05-07 10:45:40|2692.22|2684.52|2692.43|2684.73|2692.43|2684.73|2692.16|2684.46|16
1651920350000|2022-05-07 10:45:50|2692.42|2684.72|2694.93|2687.23|2695.15|2687.45|2692.42|2684.72|34
1651920360000|2022-05-07 10:46:00|2695|2687.3|2695.61|2687.91|2695.65|2687.95|2694.99|2687.29|32
1651920370000|2022-05-07 10:46:10|2695.66|2687.96|2695.68|2687.98|2695.69|2687.99|2695.56|2687.86|29
1651920380000|2022-05-07 10:46:20|2695.67|2687.97|2695.65|2687.95|2695.77|2688.07|2695.6|2687.9|20
1651920390000|2022-05-07 10:46:30|2695.7|2688|2695.45|2687.75|2695.7|2688|2695.38|2687.68|25
1651920400000|2022-05-07 10:46:40|2695.41|2687.71|2695.13|2687.43|2695.46|2687.76|2694.37|2686.67|31
1651920410000|2022-05-07 10:46:50|2695.1|2687.4|2695.2|2687.5|2695.2|2687.5|2695.07|2687.37|25
1651920420000|2022-05-07 10:47:00|2695.18|2687.48|2695.13|2687.43|2695.18|2687.48|2695.05|2687.35|23
1651920430000|2022-05-07 10:47:10|2695.09|2687.39|2695.08|2687.38|2695.16|2687.46|2695.06|2687.36|25
1651920440000|2022-05-07 10:47:20|2695.06|2687.36|2695.54|2687.84|2695.54|2687.84|2695.06|2687.36|14
1651920450000|2022-05-07 10:47:30|2695.77|2688.07|2695.75|2688.05|2695.78|2688.08|2695.7|2688|13
1651920460000|2022-05-07 10:47:40|2695.76|2688.06|2695.96|2688.26|2696.03|2688.33|2695.76|2688.06|19
1651920470000|2022-05-07 10:47:50|2695.94|2688.24|2695.42|2687.72|2695.94|2688.24|2695.42|2687.72|13
1651920480000|2022-05-07 10:48:00|2695.44|2687.74|2695.61|2687.91|2695.63|2687.93|2695.44|2687.74|23
1651920490000|2022-05-07 10:48:10|2695.62|2687.92|2695.65|2687.95|2695.65|2687.95|2695.6|2687.9|22
1651920500000|2022-05-07 10:48:20|2695.66|2687.96|2695.74|2688.04|2695.76|2688.06|2695.66|2687.96|23
1651920510000|2022-05-07 10:48:30|2695.75|2688.05|2696.28|2688.58|2696.3|2688.6|2695.74|2688.04|22
1651920520000|2022-05-07 10:48:40|2696.29|2688.59|2696.16|2688.46|2696.3|2688.6|2696.15|2688.45|22
1651920530000|2022-05-07 10:48:50|2696.1|2688.4|2696.08|2688.38|2696.19|2688.49|2696.04|2688.34|22
1651920540000|2022-05-07 10:49:00|2696.07|2688.37|2695.33|2687.63|2696.07|2688.37|2695.33|2687.63|24
1651920550000|2022-05-07 10:49:10|2695.36|2687.66|2694.94|2687.24|2695.37|2687.67|2694.93|2687.23|15
1651920560000|2022-05-07 10:49:20|2694.91|2687.21|2694.99|2687.29|2695.01|2687.31|2694.86|2687.16|24
1651920570000|2022-05-07 10:49:30|2694.95|2687.25|2694.92|2687.22|2694.99|2687.29|2694.84|2687.14|23
1651920580000|2022-05-07 10:49:40|2694.91|2687.21|2694.44|2686.74|2694.91|2687.21|2694.43|2686.73|18
1651920590000|2022-05-07 10:49:50|2694.47|2686.77|2694.66|2686.96|2694.94|2687.24|2694.46|2686.76|26
1651920600000|2022-05-07 10:50:00|2694.64|2686.94|2694.84|2687.14|2694.95|2687.25|2694.52|2686.82|25
1651920610000|2022-05-07 10:50:10|2694.79|2687.09|2694.77|2687.07|2694.87|2687.17|2694.74|2687.04|24
1651920620000|2022-05-07 10:50:20|2694.83|2687.13|2694.8|2687.1|2694.86|2687.16|2694.77|2687.07|17
1651920630000|2022-05-07 10:50:30|2694.78|2687.08|2694.89|2687.19|2694.89|2687.19|2694.78|2687.08|2
1651920640000|2022-05-07 10:50:40|2694.87|2687.17|2695.56|2687.86|2695.56|2687.86|2694.87|2687.17|8
1651920650000|2022-05-07 10:50:50|2695.54|2687.84|2695.63|2687.93|2695.63|2687.93|2695.49|2687.79|9
1651920660000|2022-05-07 10:51:00|2695.6|2687.9|2695.09|2687.39|2695.68|2687.98|2695.07|2687.37|20
1651920670000|2022-05-07 10:51:10|2695.08|2687.38|2694.89|2687.19|2695.08|2687.38|2694.89|2687.19|6
1651920680000|2022-05-07 10:51:20|2694.88|2687.18|2694.08|2686.38|2694.9|2687.2|2694.08|2686.38|30
1651920690000|2022-05-07 10:51:30|2694.11|2686.41|2693.8|2686.1|2694.11|2686.41|2693.77|2686.07|17
1651920700000|2022-05-07 10:51:40|2693.79|2686.09|2693.82|2686.12|2693.85|2686.15|2693.74|2686.04|15
1651920710000|2022-05-07 10:51:50|2693.79|2686.09|2692.78|2685.08|2693.81|2686.11|2692.38|2684.68|30
1651920720000|2022-05-07 10:52:00|2692.8|2685.1|2692.78|2685.08|2692.84|2685.14|2692.73|2685.03|19
1651920730000|2022-05-07 10:52:10|2692.76|2685.06|2692.8|2685.1|2692.84|2685.14|2692.68|2684.98|16
1651920740000|2022-05-07 10:52:20|2692.83|2685.13|2692.87|2685.17|2692.88|2685.18|2692.83|2685.13|7
1651920750000|2022-05-07 10:52:30|2692.89|2685.19|2692.88|2685.18|2692.92|2685.22|2692.85|2685.15|7
1651920760000|2022-05-07 10:52:40|2692.95|2685.25|2692.67|2684.97|2692.95|2685.25|2692.65|2684.95|17
1651920770000|2022-05-07 10:52:50|2692.66|2684.96|2692.76|2685.06|2692.83|2685.13|2692.63|2684.93|20
1651920780000|2022-05-07 10:53:00|2692.15|2684.45|2692.66|2684.96|2692.72|2685.02|2692.13|2684.43|19
1651920790000|2022-05-07 10:53:10|2692.82|2685.12|2692.3|2684.6|2692.82|2685.12|2692.3|2684.6|18
1651920800000|2022-05-07 10:53:20|2692.23|2684.53|2691.32|2683.62|2692.23|2684.53|2691.32|2683.62|23
1651920810000|2022-05-07 10:53:30|2691.31|2683.61|2691.71|2684.01|2691.72|2684.02|2691.09|2683.39|17
1651920820000|2022-05-07 10:53:40|2691.72|2684.02|2691.67|2683.97|2691.75|2684.05|2691.67|2683.97|15
1651920830000|2022-05-07 10:53:50|2691.69|2683.99|2691.73|2684.03|2691.73|2684.03|2691.67|2683.97|8
1651920850000|2022-05-07 10:54:10|2691.71|2684.01|2691.73|2684.03|2691.73|2684.03|2691.68|2683.98|5
1651920860000|2022-05-07 10:54:20|2691.74|2684.04|2692.07|2684.37|2692.45|2684.75|2691.74|2684.04|17
1651920870000|2022-05-07 10:54:30|2692.09|2684.39|2691.58|2683.88|2692.09|2684.39|2691.49|2683.79|27
1651920880000|2022-05-07 10:54:40|2691.53|2683.83|2691.49|2683.79|2691.58|2683.88|2691.48|2683.78|26
1651920890000|2022-05-07 10:54:50|2691.5|2683.8|2691.92|2684.22|2691.92|2684.22|2691.5|2683.8|20
1651920900000|2022-05-07 10:55:00|2691.91|2684.21|2691.9|2684.2|2691.95|2684.25|2691.84|2684.14|18
1651920910000|2022-05-07 10:55:10|2691.89|2684.19|2691.98|2684.28|2691.98|2684.28|2691.89|2684.19|18
1651920920000|2022-05-07 10:55:20|2691.96|2684.26|2691.98|2684.28|2692.01|2684.31|2691.94|2684.24|20
1651920930000|2022-05-07 10:55:30|2691.97|2684.27|2691.96|2684.26|2691.98|2684.28|2691.86|2684.16|17
1651920940000|2022-05-07 10:55:40|2691.94|2684.24|2691.97|2684.27|2691.97|2684.27|2691.94|2684.24|3
1651920950000|2022-05-07 10:55:50|2691.96|2684.26|2691.91|2684.21|2691.96|2684.26|2691.91|2684.21|5
1651920960000|2022-05-07 10:56:00|2691.98|2684.28|2691.65|2683.95|2692.03|2684.33|2691.65|2683.95|10
1651920970000|2022-05-07 10:56:10|2691.62|2683.92|2691.54|2683.84|2691.62|2683.92|2691.5|2683.8|14
1651920980000|2022-05-07 10:56:20|2691.52|2683.82|2691.45|2683.75|2691.52|2683.82|2690.89|2683.19|13
1651920990000|2022-05-07 10:56:30|2691.49|2683.79|2691.45|2683.75|2691.49|2683.79|2691.45|2683.75|2
1651921000000|2022-05-07 10:56:40|2691.43|2683.73|2691.49|2683.79|2691.5|2683.8|2691.43|2683.73|12
1651921010000|2022-05-07 10:56:50|2691.5|2683.8|2692.94|2685.24|2692.94|2685.24|2691.49|2683.79|23
1651921020000|2022-05-07 10:57:00|2692.95|2685.25|2692.95|2685.25|2692.95|2685.25|2692.95|2685.25|1
1651921030000|2022-05-07 10:57:10|2692.97|2685.27|2693.27|2685.57|2693.27|2685.57|2692.97|2685.27|8
1651921040000|2022-05-07 10:57:20|2693.31|2685.61|2693.29|2685.59|2693.32|2685.62|2693.29|2685.59|13
1651921050000|2022-05-07 10:57:30|2693.32|2685.62|2693.32|2685.62|2693.32|2685.62|2693.25|2685.55|5
1651921080000|2022-05-07 10:58:00|2693.27|2685.57|2693.24|2685.54|2693.35|2685.65|2693.23|2685.53|14
1651921090000|2022-05-07 10:58:10|2693.23|2685.53|2693.23|2685.53|2693.23|2685.53|2693.22|2685.52|3
1651921100000|2022-05-07 10:58:20|2693.25|2685.55|2693.23|2685.53|2693.25|2685.55|2693.21|2685.51|15
1651921110000|2022-05-07 10:58:30|2693.24|2685.54|2693.22|2685.52|2693.24|2685.54|2693.18|2685.48|5
1651921120000|2022-05-07 10:58:40|2693.24|2685.54|2693.19|2685.49|2693.24|2685.54|2693.19|2685.49|7
1651921130000|2022-05-07 10:58:50|2693.23|2685.53|2693.88|2686.18|2693.92|2686.22|2693.2|2685.5|17
1651921140000|2022-05-07 10:59:00|2693.87|2686.17|2694.39|2686.69|2694.39|2686.69|2693.84|2686.14|24
1651921150000|2022-05-07 10:59:10|2694.43|2686.73|2695.11|2687.41|2695.43|2687.73|2694.43|2686.73|33
1651921160000|2022-05-07 10:59:20|2695.1|2687.4|2695.22|2687.52|2695.23|2687.53|2695.02|2687.32|23
1651921170000|2022-05-07 10:59:30|2695.23|2687.53|2695.22|2687.52|2695.25|2687.55|2695.22|2687.52|13
1651921180000|2022-05-07 10:59:40|2695.24|2687.54|2695.06|2687.36|2695.25|2687.55|2695.06|2687.36|16
1651921190000|2022-05-07 10:59:50|2695.04|2687.34|2695.11|2687.41|2695.13|2687.43|2694.6|2686.9|23
1651921200000|2022-05-07 11:00:00|2695.13|2687.43|2695.43|2687.73|2695.44|2687.74|2695.11|2687.41|25
1651921210000|2022-05-07 11:00:10|2695.41|2687.71|2695.77|2688.07|2696.19|2688.49|2695.39|2687.69|26
1651921220000|2022-05-07 11:00:20|2695.71|2688.01|2695.41|2687.71|2695.71|2688.01|2695.36|2687.66|24
1651921230000|2022-05-07 11:00:30|2695.39|2687.69|2694.71|2687.01|2695.39|2687.69|2694.69|2686.99|24
1651921240000|2022-05-07 11:00:40|2694.69|2686.99|2694.73|2687.03|2694.74|2687.04|2694.67|2686.97|26
1651921250000|2022-05-07 11:00:50|2694.72|2687.02|2694.82|2687.12|2694.85|2687.15|2694.7|2687|18
1651921260000|2022-05-07 11:01:00|2694.81|2687.11|2694.83|2687.13|2694.85|2687.15|2694.78|2687.08|17
1651921270000|2022-05-07 11:01:10|2694.85|2687.15|2695.02|2687.32|2695.02|2687.32|2694.79|2687.09|13
1651921280000|2022-05-07 11:01:20|2695.04|2687.34|2694.98|2687.28|2695.06|2687.36|2694.98|2687.28|12
1651921290000|2022-05-07 11:01:30|2694.86|2687.16|2694|2686.3|2694.86|2687.16|2694|2686.3|15
1651921300000|2022-05-07 11:01:40|2694.02|2686.32|2693.45|2685.75|2694.02|2686.32|2693.43|2685.73|23
1651921310000|2022-05-07 11:01:50|2693.48|2685.78|2695.28|2687.58|2695.28|2687.58|2693.41|2685.71|28
1651921320000|2022-05-07 11:02:00|2695.25|2687.55|2696.09|2688.39|2696.11|2688.41|2695.19|2687.49|28
1651921330000|2022-05-07 11:02:10|2696.07|2688.37|2696.32|2688.62|2696.33|2688.63|2695.97|2688.27|25
1651921340000|2022-05-07 11:02:20|2696.35|2688.65|2696.66|2688.96|2696.66|2688.96|2696.35|2688.65|12
1651921350000|2022-05-07 11:02:30|2696.65|2688.95|2696.31|2688.61|2696.67|2688.97|2696.22|2688.52|25
1651921360000|2022-05-07 11:02:40|2696.2|2688.5|2696.31|2688.61|2696.35|2688.65|2696.2|2688.5|17
1651921370000|2022-05-07 11:02:50|2696.35|2688.65|2695.82|2688.12|2696.35|2688.65|2695.82|2688.12|13
1651921380000|2022-05-07 11:03:00|2695.83|2688.13|2695.4|2687.7|2696.25|2688.55|2695.2|2687.5|34
1651921390000|2022-05-07 11:03:10|2695.38|2687.68|2695.62|2687.92|2695.67|2687.97|2695.37|2687.67|20
1651921400000|2022-05-07 11:03:20|2695.63|2687.93|2695.65|2687.95|2695.68|2687.98|2695.62|2687.92|15
1651921410000|2022-05-07 11:03:30|2695.63|2687.93|2695.67|2687.97|2695.71|2688.01|2695.09|2687.39|23
1651921420000|2022-05-07 11:03:40|2695.49|2687.79|2695.56|2687.86|2695.59|2687.89|2695.49|2687.79|8
1651921430000|2022-05-07 11:03:50|2695.58|2687.88|2695.42|2687.72|2695.6|2687.9|2695.39|2687.69|13
1651921440000|2022-05-07 11:04:00|2695.41|2687.71|2695.32|2687.62|2695.41|2687.71|2695.28|2687.58|18
1651921450000|2022-05-07 11:04:10|2695.34|2687.64|2695.35|2687.65|2695.36|2687.66|2695.32|2687.62|11
1651921460000|2022-05-07 11:04:20|2695.33|2687.63|2695.34|2687.64|2695.35|2687.65|2695.31|2687.61|13
1651921470000|2022-05-07 11:04:30|2695.35|2687.65|2695.33|2687.63|2695.37|2687.67|2695.31|2687.61|15
1651921480000|2022-05-07 11:04:40|2695.32|2687.62|2695.59|2687.89|2695.59|2687.89|2695.31|2687.61|13
1651921490000|2022-05-07 11:04:50|2695.6|2687.9|2695.6|2687.9|2695.61|2687.91|2695.58|2687.88|12
1651921500000|2022-05-07 11:05:00|2695.59|2687.89|2695.27|2687.57|2695.63|2687.93|2695.27|2687.57|7
1651921510000|2022-05-07 11:05:10|2695.15|2687.45|2695.58|2687.88|2695.58|2687.88|2695.15|2687.45|5
1651921520000|2022-05-07 11:05:20|2695.6|2687.9|2695.59|2687.89|2695.62|2687.92|2695.57|2687.87|19
1651921530000|2022-05-07 11:05:30|2695.62|2687.92|2695.63|2687.93|2695.66|2687.96|2695.6|2687.9|21
1651921540000|2022-05-07 11:05:40|2695.62|2687.92|2695.65|2687.95|2695.66|2687.96|2695.62|2687.92|8
1651921550000|2022-05-07 11:05:50|2695.64|2687.94|2695.64|2687.94|2695.66|2687.96|2695.62|2687.92|8
1651921560000|2022-05-07 11:06:00|2695.66|2687.96|2695.64|2687.94|2695.67|2687.97|2695.63|2687.93|13
1651921570000|2022-05-07 11:06:10|2695.63|2687.93|2695.65|2687.95|2695.66|2687.96|2695.63|2687.93|4
1651921580000|2022-05-07 11:06:20|2695.69|2687.99|2695.57|2687.87|2695.69|2687.99|2695.19|2687.49|9
1651921590000|2022-05-07 11:06:30|2695.56|2687.86|2695.2|2687.5|2695.65|2687.95|2695.02|2687.32|22
1651921600000|2022-05-07 11:06:40|2695.22|2687.52|2695.08|2687.38|2695.28|2687.58|2695.08|2687.38|15
1651921610000|2022-05-07 11:06:50|2695.06|2687.36|2694.43|2686.73|2695.07|2687.37|2694.43|2686.73|17
1651921620000|2022-05-07 11:07:00|2694.44|2686.74|2694.79|2687.09|2694.79|2687.09|2694.44|2686.74|9
1651921630000|2022-05-07 11:07:10|2694.81|2687.11|2695.58|2687.88|2695.58|2687.88|2694.81|2687.11|16
1651921640000|2022-05-07 11:07:20|2695.64|2687.94|2695.78|2688.08|2696.07|2688.37|2695.64|2687.94|12
1651921650000|2022-05-07 11:07:30|2695.76|2688.06|2695.46|2687.76|2695.82|2688.12|2695.46|2687.76|20
1651921660000|2022-05-07 11:07:40|2695.42|2687.72|2695.15|2687.45|2695.42|2687.72|2695.08|2687.38|23
1651921670000|2022-05-07 11:07:50|2695.14|2687.44|2695.09|2687.39|2695.15|2687.45|2695.09|2687.39|10
1651921680000|2022-05-07 11:08:00|2695.11|2687.41|2695.1|2687.4|2695.11|2687.41|2695.07|2687.37|13
1651921690000|2022-05-07 11:08:10|2695.11|2687.41|2695.08|2687.38|2695.11|2687.41|2695.06|2687.36|11
1651921700000|2022-05-07 11:08:20|2695.11|2687.41|2695.07|2687.37|2695.11|2687.41|2695.07|2687.37|12
1651921710000|2022-05-07 11:08:30|2695.09|2687.39|2695.16|2687.46|2695.16|2687.46|2695.08|2687.38|10
1651921720000|2022-05-07 11:08:40|2695.15|2687.45|2695.11|2687.41|2695.16|2687.46|2695.11|2687.41|8
1651921730000|2022-05-07 11:08:50|2695.09|2687.39|2694.97|2687.27|2695.11|2687.41|2694.92|2687.22|16
1651921740000|2022-05-07 11:09:00|2694.98|2687.28|2694.8|2687.1|2695|2687.3|2694.8|2687.1|12
1651921750000|2022-05-07 11:09:10|2694.82|2687.12|2694.77|2687.07|2694.82|2687.12|2694.74|2687.04|23
1651921760000|2022-05-07 11:09:20|2694.8|2687.1|2694.42|2686.72|2694.81|2687.11|2694.42|2686.72|20
1651921770000|2022-05-07 11:09:30|2694.43|2686.73|2694.42|2686.72|2694.47|2686.77|2694.41|2686.71|20
1651921780000|2022-05-07 11:09:40|2694.41|2686.71|2694.38|2686.68|2694.42|2686.72|2694.35|2686.65|16
1651921790000|2022-05-07 11:09:50|2694.39|2686.69|2694.38|2686.68|2694.4|2686.7|2693.94|2686.24|17
1651921800000|2022-05-07 11:10:00|2694.37|2686.67|2694.27|2686.57|2694.39|2686.69|2694.27|2686.57|16
1651921810000|2022-05-07 11:10:10|2694.29|2686.59|2694.29|2686.59|2694.33|2686.63|2694.26|2686.56|17
1651921820000|2022-05-07 11:10:20|2694.28|2686.58|2694.8|2687.1|2694.8|2687.1|2694.27|2686.57|19
1651921830000|2022-05-07 11:10:30|2694.78|2687.08|2695.15|2687.45|2695.23|2687.53|2694.78|2687.08|21
1651921840000|2022-05-07 11:10:40|2695.16|2687.46|2695.54|2687.84|2695.57|2687.87|2695.09|2687.39|25
1651921850000|2022-05-07 11:10:50|2695.57|2687.87|2695.62|2687.92|2695.64|2687.94|2695.55|2687.85|27
1651921860000|2022-05-07 11:11:00|2695.61|2687.91|2696.14|2688.44|2696.14|2688.44|2695.61|2687.91|18
1651921870000|2022-05-07 11:11:10|2696.12|2688.42|2696.91|2689.21|2696.93|2689.23|2696.12|2688.42|22
1651921880000|2022-05-07 11:11:20|2696.93|2689.23|2696.97|2689.27|2696.98|2689.28|2696.88|2689.18|18
1651921890000|2022-05-07 11:11:30|2696.96|2689.26|2697.34|2689.64|2697.39|2689.69|2696.96|2689.26|23
1651921900000|2022-05-07 11:11:40|2697.32|2689.62|2697.27|2689.57|2697.32|2689.62|2697.25|2689.55|17
1651921910000|2022-05-07 11:11:50|2697.29|2689.59|2697.29|2689.59|2697.29|2689.59|2697.26|2689.56|15
1651921920000|2022-05-07 11:12:00|2697.28|2689.58|2697.28|2689.58|2697.3|2689.6|2697.27|2689.57|10
1651921930000|2022-05-07 11:12:10|2697.27|2689.57|2697.43|2689.73|2697.43|2689.73|2697.27|2689.57|17
1651921940000|2022-05-07 11:12:20|2697.44|2689.74|2697.55|2689.85|2697.55|2689.85|2697.41|2689.71|17
1651921950000|2022-05-07 11:12:30|2697.54|2689.84|2697.57|2689.87|2697.59|2689.89|2697.54|2689.84|6
1651921960000|2022-05-07 11:12:40|2697.6|2689.9|2697.6|2689.9|2697.6|2689.9|2697.57|2689.87|16
1651921970000|2022-05-07 11:12:50|2697.57|2689.87|2697.21|2689.51|2697.61|2689.91|2697.21|2689.51|8
1651921980000|2022-05-07 11:13:00|2697.59|2689.89|2697.41|2689.71|2697.63|2689.93|2697.4|2689.7|11
1651921990000|2022-05-07 11:13:10|2697.42|2689.72|2697.34|2689.64|2697.42|2689.72|2696.82|2689.12|15
1651922000000|2022-05-07 11:13:20|2697.35|2689.65|2697.38|2689.68|2697.38|2689.68|2697.32|2689.62|17
1651922010000|2022-05-07 11:13:30|2697.37|2689.67|2698.05|2690.35|2698.06|2690.36|2697.16|2689.46|19
1651922020000|2022-05-07 11:13:40|2698.04|2690.34|2698.65|2690.95|2698.69|2690.99|2698.03|2690.33|24
1651922030000|2022-05-07 11:13:50|2698.67|2690.97|2698.84|2691.14|2698.84|2691.14|2698.66|2690.96|19
1651922040000|2022-05-07 11:14:00|2698.85|2691.15|2698.93|2691.23|2698.98|2691.28|2698.85|2691.15|13
1651922050000|2022-05-07 11:14:10|2698.92|2691.22|2698.78|2691.08|2698.92|2691.22|2698.74|2691.04|13
1651922060000|2022-05-07 11:14:20|2698.77|2691.07|2698.4|2690.7|2698.81|2691.11|2698.38|2690.68|24
1651922070000|2022-05-07 11:14:30|2698.48|2690.78|2698.49|2690.79|2698.51|2690.81|2698.46|2690.76|22
1651922080000|2022-05-07 11:14:40|2698.47|2690.77|2698.35|2690.65|2698.48|2690.78|2698.32|2690.62|17
1651922090000|2022-05-07 11:14:50|2698.36|2690.66|2698.35|2690.65|2698.36|2690.66|2698.29|2690.59|10
1651922100000|2022-05-07 11:15:00|2698.33|2690.63|2697|2689.3|2698.33|2690.63|2697|2689.3|21
1651922110000|2022-05-07 11:15:10|2696.99|2689.29|2698.57|2690.87|2698.57|2690.87|2696.99|2689.29|27
1651922120000|2022-05-07 11:15:20|2698.59|2690.89|2698.5|2690.8|2698.68|2690.98|2698.5|2690.8|19
1651922130000|2022-05-07 11:15:30|2698.51|2690.81|2698.41|2690.71|2698.57|2690.87|2698.41|2690.71|16
1651922140000|2022-05-07 11:15:40|2698.44|2690.74|2698.45|2690.75|2698.45|2690.75|2698.44|2690.74|2
1651922150000|2022-05-07 11:15:50|2698.48|2690.78|2698.57|2690.87|2698.72|2691.02|2698.48|2690.78|12
1651922160000|2022-05-07 11:16:00|2698.58|2690.88|2698.63|2690.93|2698.68|2690.98|2698.57|2690.87|23
1651922170000|2022-05-07 11:16:10|2698.65|2690.95|2698.75|2691.05|2698.79|2691.09|2698.25|2690.55|26
1651922180000|2022-05-07 11:16:20|2698.73|2691.03|2698.81|2691.11|2698.82|2691.12|2698.69|2690.99|11
1651922190000|2022-05-07 11:16:30|2698.8|2691.1|2699.39|2691.69|2699.39|2691.69|2698.79|2691.09|9
1651922200000|2022-05-07 11:16:40|2699.4|2691.7|2699.75|2692.05|2699.88|2692.18|2699.39|2691.69|19
1651922210000|2022-05-07 11:16:50|2699.74|2692.04|2699.11|2691.41|2699.87|2692.17|2699.11|2691.41|23
1651922220000|2022-05-07 11:17:00|2699.15|2691.45|2699.12|2691.42|2699.18|2691.48|2699.08|2691.38|18
1651922230000|2022-05-07 11:17:10|2699.14|2691.44|2698.88|2691.18|2699.15|2691.45|2698.88|2691.18|15
1651922240000|2022-05-07 11:17:20|2698.89|2691.19|2698.82|2691.12|2698.91|2691.21|2698.55|2690.85|20
1651922250000|2022-05-07 11:17:30|2698.83|2691.13|2698.88|2691.18|2698.9|2691.2|2698.81|2691.11|13
1651922260000|2022-05-07 11:17:40|2698.87|2691.17|2699.77|2692.07|2699.77|2692.07|2698.86|2691.16|22
1651922270000|2022-05-07 11:17:50|2699.74|2692.04|2699.67|2691.97|2699.77|2692.07|2699.4|2691.7|24
1651922280000|2022-05-07 11:18:00|2699.68|2691.98|2699.82|2692.12|2699.82|2692.12|2699.68|2691.98|22
1651922290000|2022-05-07 11:18:10|2699.78|2692.08|2699.68|2691.98|2699.78|2692.08|2699.67|2691.97|31
1651922300000|2022-05-07 11:18:20|2699.7|2692|2700.77|2693.07|2700.77|2693.07|2699.67|2691.97|21
1651922310000|2022-05-07 11:18:30|2700.99|2693.29|2700.44|2692.74|2701.07|2693.37|2700.39|2692.69|30
1651922320000|2022-05-07 11:18:40|2700.45|2692.75|2700.46|2692.76|2700.51|2692.81|2700.44|2692.74|28
1651922330000|2022-05-07 11:18:50|2700.47|2692.77|2700.38|2692.68|2700.57|2692.87|2700.38|2692.68|27
1651922340000|2022-05-07 11:19:00|2700.36|2692.66|2700.25|2692.55|2700.38|2692.68|2699.85|2692.15|30
1651922350000|2022-05-07 11:19:10|2700.28|2692.58|2700.84|2693.14|2700.84|2693.14|2700.21|2692.51|18
1651922360000|2022-05-07 11:19:20|2700.82|2693.12|2700.58|2692.88|2700.82|2693.12|2700.58|2692.88|19
1651922370000|2022-05-07 11:19:30|2700.59|2692.89|2700.12|2692.42|2700.69|2692.99|2700.12|2692.42|22
1651922380000|2022-05-07 11:19:40|2700.11|2692.41|2700.28|2692.58|2700.29|2692.59|2699.7|2692|20
1651922390000|2022-05-07 11:19:50|2700.29|2692.59|2700.21|2692.51|2700.31|2692.61|2700.16|2692.46|29
1651922400000|2022-05-07 11:20:00|2700.24|2692.54|2700.11|2692.41|2700.24|2692.54|2700.06|2692.36|24
1651922410000|2022-05-07 11:20:10|2700.08|2692.38|2699.89|2692.19|2700.12|2692.42|2699.86|2692.16|32
1651922420000|2022-05-07 11:20:20|2699.92|2692.22|2699.74|2692.04|2699.93|2692.23|2699.7|2692|32
1651922430000|2022-05-07 11:20:30|2699.77|2692.07|2699.73|2692.03|2699.8|2692.1|2699.71|2692.01|21
1651922440000|2022-05-07 11:20:40|2699.67|2691.97|2699.64|2691.94|2699.67|2691.97|2699.63|2691.93|9
1651922450000|2022-05-07 11:20:50|2699.57|2691.87|2699.66|2691.96|2699.68|2691.98|2699.57|2691.87|23
1651922460000|2022-05-07 11:21:00|2699.67|2691.97|2700.03|2692.33|2700.03|2692.33|2699.64|2691.94|11
1651922470000|2022-05-07 11:21:10|2700.04|2692.34|2700.36|2692.66|2700.39|2692.69|2700.03|2692.33|19
1651922480000|2022-05-07 11:21:20|2700.37|2692.67|2700.37|2692.67|2700.38|2692.68|2700.34|2692.64|15
1651922490000|2022-05-07 11:21:30|2700.36|2692.66|2700.37|2692.67|2700.38|2692.68|2700.34|2692.64|16
1651922500000|2022-05-07 11:21:40|2700.38|2692.68|2700.26|2692.56|2700.42|2692.72|2700.25|2692.55|18
1651922510000|2022-05-07 11:21:50|2700.23|2692.53|2700.24|2692.54|2700.26|2692.56|2700.23|2692.53|4
1651922520000|2022-05-07 11:22:00|2700.27|2692.57|2700.26|2692.56|2700.27|2692.57|2700.24|2692.54|12
1651922530000|2022-05-07 11:22:10|2700.25|2692.55|2700.25|2692.55|2700.26|2692.56|2700.24|2692.54|5
1651922550000|2022-05-07 11:22:30|2700.36|2692.66|2700.19|2692.49|2700.41|2692.71|2700.16|2692.46|14
1651922560000|2022-05-07 11:22:40|2700|2692.3|2699.14|2691.44|2700.03|2692.33|2699.14|2691.44|17
1651922570000|2022-05-07 11:22:50|2699.09|2691.39|2699.65|2691.95|2699.67|2691.97|2699.04|2691.34|19
1651922580000|2022-05-07 11:23:00|2699.62|2691.92|2698.71|2691.01|2699.7|2692|2698.71|2691.01|16
1651922590000|2022-05-07 11:23:10|2698.73|2691.03|2698.83|2691.13|2698.83|2691.13|2698.55|2690.85|25
1651922600000|2022-05-07 11:23:20|2699.05|2691.35|2698.99|2691.29|2699.14|2691.44|2698.99|2691.29|28
1651922610000|2022-05-07 11:23:30|2699|2691.3|2699.04|2691.34|2699.05|2691.35|2698.96|2691.26|17
1651922620000|2022-05-07 11:23:40|2699.02|2691.32|2699.1|2691.4|2699.11|2691.41|2698.97|2691.27|16
1651922630000|2022-05-07 11:23:50|2699.07|2691.37|2698.84|2691.14|2699.14|2691.44|2698.83|2691.13|18
1651922640000|2022-05-07 11:24:00|2698.83|2691.13|2698.84|2691.14|2698.85|2691.15|2698.82|2691.12|4
1651922650000|2022-05-07 11:24:10|2698.83|2691.13|2697.66|2689.96|2698.84|2691.14|2697.37|2689.67|27
1651922660000|2022-05-07 11:24:20|2697.72|2690.02|2697.7|2690|2697.96|2690.26|2697.7|2690|12
1651922670000|2022-05-07 11:24:30|2697.79|2690.09|2697.63|2689.93|2698.06|2690.36|2697.63|2689.93|28
1651922680000|2022-05-07 11:24:40|2697.56|2689.86|2697.21|2689.51|2697.56|2689.86|2697.19|2689.49|31
1651922690000|2022-05-07 11:24:50|2697.22|2689.52|2697.18|2689.48|2697.22|2689.52|2696.78|2689.08|30
1651922700000|2022-05-07 11:25:00|2697.19|2689.49|2696.91|2689.21|2697.2|2689.5|2696.88|2689.18|25
1651922710000|2022-05-07 11:25:10|2696.92|2689.22|2696.95|2689.25|2696.95|2689.25|2696.88|2689.18|13
1651922720000|2022-05-07 11:25:20|2696.93|2689.23|2696.95|2689.25|2696.95|2689.25|2696.92|2689.22|17
1651922730000|2022-05-07 11:25:30|2696.92|2689.22|2697.22|2689.52|2697.24|2689.54|2696.92|2689.22|16
1651922740000|2022-05-07 11:25:40|2697.23|2689.53|2697.23|2689.53|2697.36|2689.66|2697.2|2689.5|17
1651922750000|2022-05-07 11:25:50|2697.18|2689.48|2697.09|2689.39|2697.21|2689.51|2697.04|2689.34|23
1651922760000|2022-05-07 11:26:00|2697.1|2689.4|2697.22|2689.52|2697.22|2689.52|2697.04|2689.34|21
1651922770000|2022-05-07 11:26:10|2697.24|2689.54|2697.86|2690.16|2697.86|2690.16|2697.22|2689.52|20
1651922780000|2022-05-07 11:26:20|2697.87|2690.17|2697.82|2690.12|2697.87|2690.17|2697.77|2690.07|18
1651922790000|2022-05-07 11:26:30|2697.81|2690.11|2697.87|2690.17|2697.88|2690.18|2697.78|2690.08|21
1651922800000|2022-05-07 11:26:40|2697.91|2690.21|2697.88|2690.18|2697.91|2690.21|2697.83|2690.13|23
1651922810000|2022-05-07 11:26:50|2697.91|2690.21|2699.06|2691.36|2699.11|2691.41|2697.91|2690.21|30
1651922820000|2022-05-07 11:27:00|2699.08|2691.38|2698.14|2690.44|2699.11|2691.41|2698.12|2690.42|29
1651922830000|2022-05-07 11:27:10|2698.12|2690.42|2698.11|2690.41|2698.15|2690.45|2698.07|2690.37|22
1651922840000|2022-05-07 11:27:20|2698.06|2690.36|2698.06|2690.36|2698.15|2690.45|2698.02|2690.32|27
1651922850000|2022-05-07 11:27:30|2698.05|2690.35|2697.39|2689.69|2698.05|2690.35|2697.39|2689.69|26
1651922860000|2022-05-07 11:27:40|2697.29|2689.59|2697.65|2689.95|2697.65|2689.95|2697.29|2689.59|24
1651922870000|2022-05-07 11:27:50|2697.62|2689.92|2697.13|2689.43|2697.65|2689.95|2697.11|2689.41|30
1651922880000|2022-05-07 11:28:00|2697.12|2689.42|2697.72|2690.02|2697.72|2690.02|2697.03|2689.33|23
1651922890000|2022-05-07 11:28:10|2697.77|2690.07|2697.77|2690.07|2698.03|2690.33|2697.72|2690.02|23
1651922900000|2022-05-07 11:28:20|2697.74|2690.04|2697.73|2690.03|2697.79|2690.09|2697.63|2689.93|23
1651922910000|2022-05-07 11:28:30|2697.71|2690.01|2697.79|2690.09|2697.83|2690.13|2697.71|2690.01|15
1651922920000|2022-05-07 11:28:40|2697.78|2690.08|2697.74|2690.04|2697.84|2690.14|2697.7|2690|19
1651922930000|2022-05-07 11:28:50|2697.75|2690.05|2697.78|2690.08|2697.78|2690.08|2697.7|2690|9
1651922940000|2022-05-07 11:29:00|2697.77|2690.07|2697.73|2690.03|2697.78|2690.08|2697.73|2690.03|8
1651922950000|2022-05-07 11:29:10|2697.74|2690.04|2697.12|2689.42|2697.75|2690.05|2697.07|2689.37|28
1651922960000|2022-05-07 11:29:20|2697.14|2689.44|2697.19|2689.49|2697.2|2689.5|2696.96|2689.26|26
1651922970000|2022-05-07 11:29:30|2697.18|2689.48|2697.03|2689.33|2697.18|2689.48|2697.03|2689.33|19
1651922980000|2022-05-07 11:29:40|2697.04|2689.34|2696.95|2689.25|2697.04|2689.34|2696.95|2689.25|2
1651922990000|2022-05-07 11:29:50|2696.96|2689.26|2697.06|2689.36|2697.06|2689.36|2696.96|2689.26|12
1651923000000|2022-05-07 11:30:00|2697.07|2689.37|2697.09|2689.39|2697.11|2689.41|2696.96|2689.26|25
1651923010000|2022-05-07 11:30:10|2697.11|2689.41|2696.47|2688.77|2697.11|2689.41|2696.42|2688.72|18
1651923020000|2022-05-07 11:30:20|2696.5|2688.8|2696.36|2688.66|2696.51|2688.81|2696.34|2688.64|14
1651923030000|2022-05-07 11:30:30|2696.3|2688.6|2697.16|2689.46|2697.22|2689.52|2696.3|2688.6|30
1651923040000|2022-05-07 11:30:40|2697.19|2689.49|2698.13|2690.43|2698.15|2690.45|2697.17|2689.47|19
1651923050000|2022-05-07 11:30:50|2697.71|2690.01|2697.42|2689.72|2697.71|2690.01|2697.38|2689.68|17
1651923060000|2022-05-07 11:31:00|2697.45|2689.75|2697.21|2689.51|2697.45|2689.75|2697.18|2689.48|18
1651923070000|2022-05-07 11:31:10|2697.2|2689.5|2697.38|2689.68|2697.38|2689.68|2697.2|2689.5|21
1651923080000|2022-05-07 11:31:20|2697.5|2689.8|2697.43|2689.73|2697.57|2689.87|2697.34|2689.64|16
1651923090000|2022-05-07 11:31:30|2697.45|2689.75|2697.74|2690.04|2697.84|2690.14|2697.43|2689.73|21
1651923100000|2022-05-07 11:31:40|2697.53|2689.83|2697.54|2689.84|2697.57|2689.87|2697.52|2689.82|12
1651923110000|2022-05-07 11:31:50|2697.55|2689.85|2697.34|2689.64|2697.56|2689.86|2697.32|2689.62|14
1651923120000|2022-05-07 11:32:00|2697.32|2689.62|2697.36|2689.66|2697.38|2689.68|2697.3|2689.6|16
1651923130000|2022-05-07 11:32:10|2697.38|2689.68|2696.65|2688.95|2697.38|2689.68|2696.64|2688.94|19
1651923140000|2022-05-07 11:32:20|2696.64|2688.94|2696.32|2688.62|2696.64|2688.94|2696.32|2688.62|22
1651923150000|2022-05-07 11:32:30|2696.37|2688.67|2696.34|2688.64|2696.39|2688.69|2696.34|2688.64|15
1651923160000|2022-05-07 11:32:40|2696.38|2688.68|2696.94|2689.24|2696.94|2689.24|2696.34|2688.64|32
1651923170000|2022-05-07 11:32:50|2696.91|2689.21|2697.25|2689.55|2697.62|2689.92|2696.86|2689.16|24
1651923180000|2022-05-07 11:33:00|2697.23|2689.53|2696.65|2688.95|2697.27|2689.57|2696.65|2688.95|31
1651923190000|2022-05-07 11:33:10|2696.66|2688.96|2695.99|2688.29|2696.68|2688.98|2695.93|2688.23|22
1651923200000|2022-05-07 11:33:20|2696.24|2688.54|2695.12|2687.42|2696.32|2688.62|2695.1|2687.4|26
1651923210000|2022-05-07 11:33:30|2695.15|2687.45|2694.66|2686.96|2695.15|2687.45|2694.62|2686.92|25
1651923220000|2022-05-07 11:33:40|2694.67|2686.97|2694.72|2687.02|2694.76|2687.06|2694.61|2686.91|23
1651923230000|2022-05-07 11:33:50|2694.68|2686.98|2694.47|2686.77|2694.72|2687.02|2694.47|2686.77|23
1651923240000|2022-05-07 11:34:00|2694.48|2686.78|2694.42|2686.72|2694.48|2686.78|2694.42|2686.72|7
1651923250000|2022-05-07 11:34:10|2694.48|2686.78|2694.91|2687.21|2695|2687.3|2694.42|2686.72|31
1651923260000|2022-05-07 11:34:20|2694.89|2687.19|2695.53|2687.83|2695.59|2687.89|2694.88|2687.18|29
1651923270000|2022-05-07 11:34:30|2695.54|2687.84|2695.32|2687.62|2695.61|2687.91|2695.32|2687.62|23
1651923280000|2022-05-07 11:34:40|2695.31|2687.61|2694.83|2687.13|2695.33|2687.63|2694.77|2687.07|30
1651923290000|2022-05-07 11:34:50|2694.82|2687.12|2694.78|2687.08|2694.82|2687.12|2694.73|2687.03|25
1651923300000|2022-05-07 11:35:00|2694.77|2687.07|2694.65|2686.95|2694.77|2687.07|2694.65|2686.95|21
1651923310000|2022-05-07 11:35:10|2694.66|2686.96|2694.81|2687.11|2694.84|2687.14|2694.65|2686.95|21
1651923320000|2022-05-07 11:35:20|2694.84|2687.14|2694.88|2687.18|2694.88|2687.18|2694.72|2687.02|22
1651923330000|2022-05-07 11:35:30|2694.86|2687.16|2694.6|2686.9|2694.86|2687.16|2694.58|2686.88|22
1651923340000|2022-05-07 11:35:40|2694.58|2686.88|2694.65|2686.95|2694.65|2686.95|2694.58|2686.88|16
1651923350000|2022-05-07 11:35:50|2694.63|2686.93|2694.6|2686.9|2694.63|2686.93|2694.58|2686.88|12
1651923360000|2022-05-07 11:36:00|2694.61|2686.91|2694.36|2686.66|2694.61|2686.91|2694.33|2686.63|23
1651923370000|2022-05-07 11:36:10|2694.35|2686.65|2693.89|2686.19|2694.41|2686.71|2693.4|2685.7|26
1651923380000|2022-05-07 11:36:20|2693.88|2686.18|2693.89|2686.19|2693.92|2686.22|2693.87|2686.17|18
1651923390000|2022-05-07 11:36:30|2693.95|2686.25|2694.33|2686.63|2694.68|2686.98|2693.93|2686.23|31
1651923400000|2022-05-07 11:36:40|2694.3|2686.6|2694.34|2686.64|2694.37|2686.67|2694.3|2686.6|18
1651923410000|2022-05-07 11:36:50|2694.35|2686.65|2694.12|2686.42|2694.35|2686.65|2694.1|2686.4|11
1651923420000|2022-05-07 11:37:00|2694.1|2686.4|2694|2686.3|2694.13|2686.43|2694|2686.3|12
1651923430000|2022-05-07 11:37:10|2694.02|2686.32|2693.85|2686.15|2694.02|2686.32|2693.84|2686.14|24
1651923440000|2022-05-07 11:37:20|2693.84|2686.14|2693.85|2686.15|2693.95|2686.25|2693.83|2686.13|23
1651923450000|2022-05-07 11:37:30|2693.87|2686.17|2693.47|2685.77|2693.87|2686.17|2693.11|2685.41|31
1651923460000|2022-05-07 11:37:40|2693.5|2685.8|2693.41|2685.71|2693.54|2685.84|2693.4|2685.7|22
1651923470000|2022-05-07 11:37:50|2693.37|2685.67|2693.07|2685.37|2693.38|2685.68|2693.03|2685.33|25
1651923480000|2022-05-07 11:38:00|2693.08|2685.38|2693.05|2685.35|2693.09|2685.39|2693.04|2685.34|17
1651923490000|2022-05-07 11:38:10|2693.1|2685.4|2693.57|2685.87|2693.59|2685.89|2693.08|2685.38|23
1651923500000|2022-05-07 11:38:20|2693.58|2685.88|2693.41|2685.71|2693.58|2685.88|2693.4|2685.7|22
1651923510000|2022-05-07 11:38:30|2693.42|2685.72|2692.79|2685.09|2693.42|2685.72|2692.79|2685.09|21
1651923520000|2022-05-07 11:38:40|2692.82|2685.12|2692.58|2684.88|2692.82|2685.12|2692.1|2684.4|28
1651923530000|2022-05-07 11:38:50|2692.59|2684.89|2692.41|2684.71|2692.62|2684.92|2692.37|2684.67|27
1651923540000|2022-05-07 11:39:00|2692.44|2684.74|2692.42|2684.72|2692.47|2684.77|2692.41|2684.71|21
1651923550000|2022-05-07 11:39:10|2692.41|2684.71|2692.85|2685.15|2693.04|2685.34|2692.41|2684.71|30
1651923560000|2022-05-07 11:39:20|2692.86|2685.16|2692.77|2685.07|2692.87|2685.17|2692.77|2685.07|16
1651923570000|2022-05-07 11:39:30|2692.79|2685.09|2692.72|2685.02|2692.89|2685.19|2692.58|2684.88|27
1651923580000|2022-05-07 11:39:40|2692.75|2685.05|2692.34|2684.64|2692.75|2685.05|2692.07|2684.37|8
1651923590000|2022-05-07 11:39:50|2692.33|2684.63|2692.26|2684.56|2692.35|2684.65|2692.05|2684.35|23
1651923600000|2022-05-07 11:40:00|2692.22|2684.52|2691.34|2683.64|2692.26|2684.56|2691.34|2683.64|30
1651923610000|2022-05-07 11:40:10|2691.35|2683.65|2691.04|2683.34|2691.35|2683.65|2691.04|2683.34|27
1651923620000|2022-05-07 11:40:20|2691.06|2683.36|2690.12|2682.42|2691.22|2683.52|2690.12|2682.42|30
1651923630000|2022-05-07 11:40:30|2689.45|2681.75|2689.31|2681.61|2689.45|2681.75|2689.1|2681.4|25
1651923640000|2022-05-07 11:40:40|2689.3|2681.6|2690.02|2682.32|2690.27|2682.57|2689.28|2681.58|25
1651923650000|2022-05-07 11:40:50|2689.97|2682.27|2689.84|2682.14|2689.97|2682.27|2689.84|2682.14|25
1651923660000|2022-05-07 11:41:00|2689.44|2681.74|2689.92|2682.22|2689.92|2682.22|2689.43|2681.73|20
1651923670000|2022-05-07 11:41:10|2689.87|2682.17|2689.85|2682.15|2689.92|2682.22|2689.84|2682.14|20
1651923680000|2022-05-07 11:41:20|2689.83|2682.13|2692.58|2684.88|2692.6|2684.9|2689.83|2682.13|33
1651923690000|2022-05-07 11:41:30|2692.6|2684.9|2692.61|2684.91|2692.72|2685.02|2691.95|2684.25|27
1651923700000|2022-05-07 11:41:40|2692.64|2684.94|2692.79|2685.09|2692.8|2685.1|2692.64|2684.94|22
1651923710000|2022-05-07 11:41:50|2692.76|2685.06|2692.86|2685.16|2692.89|2685.19|2692.71|2685.01|22
1651923720000|2022-05-07 11:42:00|2692.87|2685.17|2693.88|2686.18|2693.88|2686.18|2692.76|2685.06|31
1651923730000|2022-05-07 11:42:10|2694.01|2686.31|2693.61|2685.91|2694.04|2686.34|2693.61|2685.91|24
1651923740000|2022-05-07 11:42:20|2693.67|2685.97|2693.68|2685.98|2693.77|2686.07|2693.62|2685.92|27
1651923750000|2022-05-07 11:42:30|2693.67|2685.97|2693.14|2685.44|2693.68|2685.98|2693.14|2685.44|29
1651923760000|2022-05-07 11:42:40|2693.1|2685.4|2692.66|2684.96|2693.24|2685.54|2692.63|2684.93|33
1651923770000|2022-05-07 11:42:50|2692.65|2684.95|2691.8|2684.1|2692.65|2684.95|2691.75|2684.05|29
1651923780000|2022-05-07 11:43:00|2691.78|2684.08|2692.13|2684.43|2692.13|2684.43|2691.78|2684.08|25
1651923790000|2022-05-07 11:43:10|2692.15|2684.45|2692.15|2684.45|2692.15|2684.45|2692.09|2684.39|14
1651923800000|2022-05-07 11:43:20|2692.16|2684.46|2692.36|2684.66|2692.39|2684.69|2692.14|2684.44|22
1651923810000|2022-05-07 11:43:30|2692.35|2684.65|2692.32|2684.62|2692.36|2684.66|2692.31|2684.61|20
1651923820000|2022-05-07 11:43:40|2692.33|2684.63|2691.76|2684.06|2692.33|2684.63|2691.69|2683.99|16
1651923830000|2022-05-07 11:43:50|2691.73|2684.03|2691.72|2684.02|2691.75|2684.05|2691.7|2684|9
1651923840000|2022-05-07 11:44:00|2691.73|2684.03|2691.44|2683.74|2691.73|2684.03|2691.44|2683.74|9
1651923850000|2022-05-07 11:44:10|2691.21|2683.51|2691.34|2683.64|2691.37|2683.67|2690.97|2683.27|19
1651923860000|2022-05-07 11:44:20|2691.37|2683.67|2692.12|2684.42|2692.16|2684.46|2691.37|2683.67|26
1651923870000|2022-05-07 11:44:30|2692.15|2684.45|2692.86|2685.16|2692.87|2685.17|2692.15|2684.45|26
1651923880000|2022-05-07 11:44:40|2692.85|2685.15|2692.63|2684.93|2692.87|2685.17|2692.62|2684.92|24
1651923890000|2022-05-07 11:44:50|2692.11|2684.41|2691.81|2684.11|2692.11|2684.41|2691.78|2684.08|22
1651923900000|2022-05-07 11:45:00|2691.9|2684.2|2692.71|2685.01|2693.15|2685.45|2691.84|2684.14|32
1651923910000|2022-05-07 11:45:10|2692.69|2684.99|2693.29|2685.59|2693.31|2685.61|2692.69|2684.99|30
1651923920000|2022-05-07 11:45:20|2693.15|2685.45|2692.01|2684.31|2693.15|2685.45|2692|2684.3|31
1651923930000|2022-05-07 11:45:30|2692.03|2684.33|2691.82|2684.12|2692.03|2684.33|2691.67|2683.97|24
1651923940000|2022-05-07 11:45:40|2691.77|2684.07|2691.38|2683.68|2691.82|2684.12|2691.38|2683.68|28
1651923950000|2022-05-07 11:45:50|2691.4|2683.7|2691.24|2683.54|2691.4|2683.7|2691.13|2683.43|15
1651923960000|2022-05-07 11:46:00|2691.11|2683.41|2690.94|2683.24|2691.11|2683.41|2690.89|2683.19|5
1651923970000|2022-05-07 11:46:10|2690.87|2683.17|2691.01|2683.31|2691.16|2683.46|2690.87|2683.17|18
1651923980000|2022-05-07 11:46:20|2691.02|2683.32|2691.11|2683.41|2691.19|2683.49|2691|2683.3|30
1651923990000|2022-05-07 11:46:30|2691.12|2683.42|2691.06|2683.36|2691.15|2683.45|2691.06|2683.36|13
1651924000000|2022-05-07 11:46:40|2691.09|2683.39|2691.9|2684.2|2691.91|2684.21|2691.05|2683.35|22
1651924010000|2022-05-07 11:46:50|2691.89|2684.19|2691.93|2684.23|2691.96|2684.26|2691.87|2684.17|18
1651924020000|2022-05-07 11:47:00|2691.92|2684.22|2691.9|2684.2|2691.96|2684.26|2691.9|2684.2|14
1651924030000|2022-05-07 11:47:10|2691.91|2684.21|2691.93|2684.23|2691.95|2684.25|2691.9|2684.2|20
1651924040000|2022-05-07 11:47:20|2691.89|2684.19|2691.55|2683.85|2691.89|2684.19|2691.55|2683.85|20
1651924050000|2022-05-07 11:47:30|2691.56|2683.86|2691.41|2683.71|2691.56|2683.86|2691.41|2683.71|15
1651924060000|2022-05-07 11:47:40|2691.43|2683.73|2691.66|2683.96|2691.66|2683.96|2691.43|2683.73|13
1651924070000|2022-05-07 11:47:50|2691.67|2683.97|2691.51|2683.81|2691.69|2683.99|2691.43|2683.73|26
1651924080000|2022-05-07 11:48:00|2691.48|2683.78|2691.33|2683.63|2691.51|2683.81|2691.32|2683.62|25
1651924090000|2022-05-07 11:48:10|2691.34|2683.64|2691.29|2683.59|2691.37|2683.67|2691.28|2683.58|24
1651924100000|2022-05-07 11:48:20|2691.3|2683.6|2690.96|2683.26|2691.3|2683.6|2690.96|2683.26|22
1651924110000|2022-05-07 11:48:30|2690.86|2683.16|2690.81|2683.11|2690.9|2683.2|2690.81|2683.11|21
1651924120000|2022-05-07 11:48:40|2690.82|2683.12|2690.76|2683.06|2690.82|2683.12|2690.56|2682.86|23
1651924130000|2022-05-07 11:48:50|2690.73|2683.03|2690.43|2682.73|2690.74|2683.04|2690.4|2682.7|24
1651924140000|2022-05-07 11:49:00|2690.47|2682.77|2690.49|2682.79|2690.74|2683.04|2690.47|2682.77|19
1651924150000|2022-05-07 11:49:10|2690.51|2682.81|2691.36|2683.66|2691.37|2683.67|2690.48|2682.78|28
1651924160000|2022-05-07 11:49:20|2691.33|2683.63|2691|2683.3|2691.33|2683.63|2690.96|2683.26|22
1651924170000|2022-05-07 11:49:30|2690.97|2683.27|2690.89|2683.19|2691.01|2683.31|2690.89|2683.19|21
1651924180000|2022-05-07 11:49:40|2690.9|2683.2|2690.95|2683.25|2690.95|2683.25|2690.9|2683.2|23
1651924190000|2022-05-07 11:49:50|2690.94|2683.24|2690.93|2683.23|2690.94|2683.24|2690.9|2683.2|13
1651924200000|2022-05-07 11:50:00|2690.92|2683.22|2690.81|2683.11|2690.98|2683.28|2690.76|2683.06|17
1651924210000|2022-05-07 11:50:10|2690.79|2683.09|2690.58|2682.88|2690.82|2683.12|2690.57|2682.87|28
1651924220000|2022-05-07 11:50:20|2690.6|2682.9|2691.06|2683.36|2691.07|2683.37|2690.56|2682.86|23
1651924230000|2022-05-07 11:50:30|2691.04|2683.34|2691.04|2683.34|2691.07|2683.37|2691.04|2683.34|7
1651924240000|2022-05-07 11:50:40|2691.05|2683.35|2691.86|2684.16|2692.55|2684.85|2691.05|2683.35|22
1651924250000|2022-05-07 11:50:50|2691.83|2684.13|2691.87|2684.17|2691.9|2684.2|2691.79|2684.09|20
1651924260000|2022-05-07 11:51:00|2691.9|2684.2|2692.24|2684.54|2692.24|2684.54|2691.85|2684.15|23
1651924270000|2022-05-07 11:51:10|2692.26|2684.56|2692.9|2685.2|2692.9|2685.2|2692.23|2684.53|29
1651924280000|2022-05-07 11:51:20|2692.95|2685.25|2692.87|2685.17|2692.96|2685.26|2692.83|2685.13|21
1651924290000|2022-05-07 11:51:30|2692.89|2685.19|2693.18|2685.48|2693.27|2685.57|2692.89|2685.19|27
1651924300000|2022-05-07 11:51:40|2693.17|2685.47|2693.23|2685.53|2693.23|2685.53|2693.16|2685.46|23
1651924310000|2022-05-07 11:51:50|2693.24|2685.54|2693.29|2685.59|2693.3|2685.6|2693.22|2685.52|17
1651924320000|2022-05-07 11:52:00|2693.28|2685.58|2693.46|2685.76|2693.46|2685.76|2693.22|2685.52|12
1651924330000|2022-05-07 11:52:10|2693.47|2685.77|2693.43|2685.73|2693.47|2685.77|2693.39|2685.69|19
1651924340000|2022-05-07 11:52:20|2693.41|2685.71|2693.3|2685.6|2693.42|2685.72|2693.23|2685.53|29
1651924350000|2022-05-07 11:52:30|2693.29|2685.59|2693.22|2685.52|2693.92|2686.22|2693.21|2685.51|31
1651924360000|2022-05-07 11:52:40|2693.19|2685.49|2693.12|2685.42|2693.19|2685.49|2693.06|2685.36|21
1651924370000|2022-05-07 11:52:50|2693.11|2685.41|2693.17|2685.47|2693.17|2685.47|2693.1|2685.4|21
1651924380000|2022-05-07 11:53:00|2693.18|2685.48|2693.28|2685.58|2693.32|2685.62|2693.18|2685.48|20
1651924390000|2022-05-07 11:53:10|2693.27|2685.57|2693.28|2685.58|2693.33|2685.63|2693.25|2685.55|14
1651924400000|2022-05-07 11:53:20|2693.26|2685.56|2693.32|2685.62|2693.33|2685.63|2693.26|2685.56|22
1651924410000|2022-05-07 11:53:30|2693.31|2685.61|2693.34|2685.64|2693.39|2685.69|2693.3|2685.6|27
1651924420000|2022-05-07 11:53:40|2693.35|2685.65|2693.36|2685.66|2693.36|2685.66|2693.31|2685.61|15
1651924430000|2022-05-07 11:53:50|2693.35|2685.65|2693.49|2685.79|2693.49|2685.79|2693.32|2685.62|12
1651924440000|2022-05-07 11:54:00|2693.51|2685.81|2693.64|2685.94|2693.65|2685.95|2693.51|2685.81|12
1651924450000|2022-05-07 11:54:10|2693.65|2685.95|2693.72|2686.02|2693.73|2686.03|2693.62|2685.92|14
1651924460000|2022-05-07 11:54:20|2693.74|2686.04|2693.76|2686.06|2693.83|2686.13|2693.72|2686.02|8
1651924470000|2022-05-07 11:54:30|2693.75|2686.05|2693.77|2686.07|2693.81|2686.11|2693.73|2686.03|31
1651924480000|2022-05-07 11:54:40|2693.76|2686.06|2693.8|2686.1|2693.82|2686.12|2693.75|2686.05|24
1651924490000|2022-05-07 11:54:50|2693.83|2686.13|2693.78|2686.08|2693.86|2686.16|2693.78|2686.08|18
1651924500000|2022-05-07 11:55:00|2693.77|2686.07|2693.78|2686.08|2693.81|2686.11|2693.76|2686.06|11
1651924510000|2022-05-07 11:55:10|2693.79|2686.09|2694.07|2686.37|2694.15|2686.45|2693.77|2686.07|28
1651924520000|2022-05-07 11:55:20|2694.09|2686.39|2692.54|2684.84|2694.09|2686.39|2692.44|2684.74|26
1651924530000|2022-05-07 11:55:30|2692.56|2684.86|2692|2684.3|2692.56|2684.86|2691.85|2684.15|26
1651924540000|2022-05-07 11:55:40|2691.98|2684.28|2692.01|2684.31|2692.01|2684.31|2691.96|2684.26|12
1651924550000|2022-05-07 11:55:50|2692.02|2684.32|2693.18|2685.48|2693.18|2685.48|2692.02|2684.32|15
1651924560000|2022-05-07 11:56:00|2693.2|2685.5|2692.56|2684.86|2693.23|2685.53|2692.55|2684.85|14
1651924570000|2022-05-07 11:56:10|2692.57|2684.87|2692.27|2684.57|2692.6|2684.9|2692.15|2684.45|20
1651924580000|2022-05-07 11:56:20|2692.17|2684.47|2692.18|2684.48|2692.21|2684.51|2692.16|2684.46|19
1651924590000|2022-05-07 11:56:30|2692.22|2684.52|2692.19|2684.49|2692.24|2684.54|2692.12|2684.42|18
1651924600000|2022-05-07 11:56:40|2692.22|2684.52|2692.17|2684.47|2692.23|2684.53|2692.17|2684.47|13
1651924610000|2022-05-07 11:56:50|2692.2|2684.5|2690.86|2683.16|2692.26|2684.56|2690.26|2682.56|20
1651924620000|2022-05-07 11:57:00|2690.72|2683.02|2690.49|2682.79|2690.73|2683.03|2690.49|2682.79|22
1651924630000|2022-05-07 11:57:10|2690.48|2682.78|2690.13|2682.43|2690.48|2682.78|2690.09|2682.39|26
1651924640000|2022-05-07 11:57:20|2690.12|2682.42|2690.73|2683.03|2690.73|2683.03|2690.1|2682.4|17
1651924650000|2022-05-07 11:57:30|2690.7|2683|2690.88|2683.18|2690.89|2683.19|2690.7|2683|13
1651924660000|2022-05-07 11:57:40|2690.98|2683.28|2691.93|2684.23|2691.97|2684.27|2690.98|2683.28|28
1651924670000|2022-05-07 11:57:50|2691.92|2684.22|2691.93|2684.23|2691.93|2684.23|2691.89|2684.19|21
1651924680000|2022-05-07 11:58:00|2691.92|2684.22|2691.89|2684.19|2691.95|2684.25|2691.89|2684.19|20
1651924690000|2022-05-07 11:58:10|2691.9|2684.2|2691.93|2684.23|2691.93|2684.23|2691.9|2684.2|9
1651924700000|2022-05-07 11:58:20|2691.91|2684.21|2691.9|2684.2|2691.93|2684.23|2691.89|2684.19|23
1651924710000|2022-05-07 11:58:30|2691.91|2684.21|2689.94|2682.24|2691.92|2684.22|2689.93|2682.23|25
1651924720000|2022-05-07 11:58:40|2689.97|2682.27|2689.54|2681.84|2689.98|2682.28|2689.4|2681.7|24
1651924730000|2022-05-07 11:58:50|2689.59|2681.89|2689.82|2682.12|2689.85|2682.15|2689.59|2681.89|27
1651924740000|2022-05-07 11:59:00|2689.81|2682.11|2689.65|2681.95|2689.85|2682.15|2689.63|2681.93|17
1651924750000|2022-05-07 11:59:10|2689.64|2681.94|2691.77|2684.07|2692.07|2684.37|2689.64|2681.94|30
1651924760000|2022-05-07 11:59:20|2691.8|2684.1|2691.95|2684.25|2691.96|2684.26|2691.77|2684.07|19
1651924770000|2022-05-07 11:59:30|2691.96|2684.26|2692.1|2684.4|2692.11|2684.41|2691.94|2684.24|18
1651924780000|2022-05-07 11:59:40|2692.09|2684.39|2692.12|2684.42|2692.12|2684.42|2692.08|2684.38|25
1651924790000|2022-05-07 11:59:50|2692.3|2684.6|2692.49|2684.79|2692.5|2684.8|2692.3|2684.6|22
1651924800000|2022-05-07 12:00:00|2692.5|2684.8|2692.2|2684.5|2692.51|2684.81|2692.16|2684.46|25
1651924810000|2022-05-07 12:00:10|2692.23|2684.53|2692.47|2684.77|2692.47|2684.77|2692.21|2684.51|22
1651924820000|2022-05-07 12:00:20|2692.45|2684.75|2692.06|2684.36|2692.49|2684.79|2692.05|2684.35|23
1651924830000|2022-05-07 12:00:30|2692.07|2684.37|2690.26|2682.56|2692.07|2684.37|2690.26|2682.56|31
1651924840000|2022-05-07 12:00:40|2690.2|2682.5|2689.35|2681.65|2690.57|2682.87|2689.35|2681.65|34
1651924850000|2022-05-07 12:00:50|2689.37|2681.67|2689.31|2681.61|2689.48|2681.78|2689.31|2681.61|22
1651924860000|2022-05-07 12:01:00|2689.32|2681.62|2689.7|2682|2689.7|2682|2689.31|2681.61|16
1651924870000|2022-05-07 12:01:10|2689.69|2681.99|2690.89|2683.19|2690.89|2683.19|2689.68|2681.98|24
1651924880000|2022-05-07 12:01:20|2690.91|2683.21|2690.59|2682.89|2691.13|2683.43|2690.56|2682.86|26
1651924890000|2022-05-07 12:01:30|2690.6|2682.9|2690.55|2682.85|2690.63|2682.93|2690.51|2682.81|23
1651924900000|2022-05-07 12:01:40|2690.56|2682.86|2690.87|2683.17|2690.87|2683.17|2690.52|2682.82|18
1651924910000|2022-05-07 12:01:50|2690.86|2683.16|2690.65|2682.95|2690.86|2683.16|2690.58|2682.88|18
1651924920000|2022-05-07 12:02:00|2690.66|2682.96|2691.18|2683.48|2691.23|2683.53|2690.66|2682.96|27
1651924930000|2022-05-07 12:02:10|2691.2|2683.5|2691.31|2683.61|2691.33|2683.63|2691.18|2683.48|22
1651924940000|2022-05-07 12:02:20|2691.3|2683.6|2691.29|2683.59|2691.31|2683.61|2691.27|2683.57|24
1651924950000|2022-05-07 12:02:30|2691.28|2683.58|2691.29|2683.59|2691.34|2683.64|2691.28|2683.58|13
1651924960000|2022-05-07 12:02:40|2691.32|2683.62|2689.92|2682.22|2691.32|2683.62|2689.92|2682.22|27
1651924970000|2022-05-07 12:02:50|2689.77|2682.07|2689.59|2681.89|2689.77|2682.07|2689.57|2681.87|27
1651924980000|2022-05-07 12:03:00|2689.61|2681.91|2690.09|2682.39|2690.09|2682.39|2689.55|2681.85|23
1651924990000|2022-05-07 12:03:10|2690.06|2682.36|2690.2|2682.5|2690.22|2682.52|2690.06|2682.36|17
1651925000000|2022-05-07 12:03:20|2690.24|2682.54|2690.79|2683.09|2690.8|2683.1|2690.23|2682.53|27
1651925010000|2022-05-07 12:03:30|2690.8|2683.1|2690.82|2683.12|2690.9|2683.2|2690.8|2683.1|27
1651925020000|2022-05-07 12:03:40|2690.81|2683.11|2690.8|2683.1|2690.81|2683.11|2690.8|2683.1|12
1651925030000|2022-05-07 12:03:50|2690.79|2683.09|2690.86|2683.16|2690.9|2683.2|2690.79|2683.09|15
1651925040000|2022-05-07 12:04:00|2690.87|2683.17|2690.85|2683.15|2690.89|2683.19|2690.85|2683.15|20
1651925050000|2022-05-07 12:04:10|2690.87|2683.17|2690.87|2683.17|2690.87|2683.17|2690.82|2683.12|23
1651925060000|2022-05-07 12:04:20|2690.86|2683.16|2690.86|2683.16|2690.88|2683.18|2690.84|2683.14|26
1651925070000|2022-05-07 12:04:30|2690.87|2683.17|2690.2|2682.5|2690.88|2683.18|2690.19|2682.49|29
1651925080000|2022-05-07 12:04:40|2690.13|2682.43|2689.78|2682.08|2690.13|2682.43|2689.78|2682.08|27
1651925090000|2022-05-07 12:04:50|2689.77|2682.07|2689.74|2682.04|2689.8|2682.1|2689.61|2681.91|11
1651925100000|2022-05-07 12:05:00|2689.83|2682.13|2689.61|2681.91|2689.83|2682.13|2689.56|2681.86|23
1651925110000|2022-05-07 12:05:10|2689.58|2681.88|2687.62|2679.92|2689.61|2681.91|2687.55|2679.85|33
1651925120000|2022-05-07 12:05:20|2687.86|2680.16|2688.68|2680.98|2688.7|2681|2687.86|2680.16|32
1651925130000|2022-05-07 12:05:30|2688.7|2681|2688.23|2680.53|2688.7|2681|2688.15|2680.45|23
1651925140000|2022-05-07 12:05:40|2688.24|2680.54|2688.21|2680.51|2688.24|2680.54|2688.21|2680.51|9
1651925150000|2022-05-07 12:05:50|2688.22|2680.52|2688.99|2681.29|2689|2681.3|2688.21|2680.51|30
1651925160000|2022-05-07 12:06:00|2689.02|2681.32|2688.99|2681.29|2689.03|2681.33|2688.97|2681.27|16
1651925170000|2022-05-07 12:06:10|2688.98|2681.28|2689.01|2681.31|2689.09|2681.39|2688.97|2681.27|20
1651925180000|2022-05-07 12:06:20|2689|2681.3|2689.03|2681.33|2689.05|2681.35|2689|2681.3|22
1651925190000|2022-05-07 12:06:30|2689.04|2681.34|2689.06|2681.36|2689.06|2681.36|2689.03|2681.33|6
1651925200000|2022-05-07 12:06:40|2689.05|2681.35|2689.03|2681.33|2689.05|2681.35|2689.03|2681.33|3
1651925210000|2022-05-07 12:06:50|2689.01|2681.31|2689.02|2681.32|2689.02|2681.32|2689|2681.3|7
1651925220000|2022-05-07 12:07:00|2689|2681.3|2689.02|2681.32|2689.03|2681.33|2689|2681.3|12
1651925230000|2022-05-07 12:07:10|2689.03|2681.33|2688.99|2681.29|2689.03|2681.33|2688.99|2681.29|20
1651925240000|2022-05-07 12:07:20|2689|2681.3|2689.01|2681.31|2689.03|2681.33|2689|2681.3|17
1651925250000|2022-05-07 12:07:30|2688.99|2681.29|2689.28|2681.58|2689.28|2681.58|2688.93|2681.23|29
1651925260000|2022-05-07 12:07:40|2689.25|2681.55|2688.99|2681.29|2689.25|2681.55|2688.98|2681.28|11
1651925270000|2022-05-07 12:07:50|2688.97|2681.27|2689.1|2681.4|2689.12|2681.42|2688.97|2681.27|23
1651925280000|2022-05-07 12:08:00|2689.06|2681.36|2689|2681.3|2689.14|2681.44|2688.97|2681.27|25
1651925290000|2022-05-07 12:08:10|2689.01|2681.31|2688.98|2681.28|2689.03|2681.33|2688.88|2681.18|22
1651925300000|2022-05-07 12:08:20|2689|2681.3|2689.01|2681.31|2689.03|2681.33|2688.96|2681.26|20
1651925310000|2022-05-07 12:08:30|2689|2681.3|2688.97|2681.27|2689.03|2681.33|2688.97|2681.27|17
1651925320000|2022-05-07 12:08:40|2688.99|2681.29|2688.99|2681.29|2689|2681.3|2688.96|2681.26|21
1651925330000|2022-05-07 12:08:50|2689|2681.3|2689.27|2681.57|2689.27|2681.57|2688.97|2681.27|14
1651925340000|2022-05-07 12:09:00|2689.32|2681.62|2689.66|2681.96|2689.69|2681.99|2689.32|2681.62|19
1651925350000|2022-05-07 12:09:10|2689.67|2681.97|2689.71|2682.01|2689.71|2682.01|2689.63|2681.93|11
1651925360000|2022-05-07 12:09:20|2689.67|2681.97|2689.64|2681.94|2689.67|2681.97|2689.61|2681.91|10
1651925370000|2022-05-07 12:09:30|2689.67|2681.97|2689.78|2682.08|2689.79|2682.09|2689.63|2681.93|22
1651925380000|2022-05-07 12:09:40|2689.77|2682.07|2690.56|2682.86|2690.56|2682.86|2689.76|2682.06|25
1651925390000|2022-05-07 12:09:50|2690.57|2682.87|2691|2683.3|2691.01|2683.31|2690.57|2682.87|31
1651925400000|2022-05-07 12:10:00|2691.02|2683.32|2691.25|2683.55|2691.27|2683.57|2690.97|2683.27|22
1651925410000|2022-05-07 12:10:10|2691.3|2683.6|2691.42|2683.72|2691.43|2683.73|2691.3|2683.6|18
1651925420000|2022-05-07 12:10:20|2691.43|2683.73|2691.86|2684.16|2691.86|2684.16|2691.41|2683.71|12
1651925430000|2022-05-07 12:10:30|2691.87|2684.17|2691.85|2684.15|2691.88|2684.18|2691.85|2684.15|7
1651925440000|2022-05-07 12:10:40|2691.84|2684.14|2690.87|2683.17|2691.84|2684.14|2690.87|2683.17|22
1651925450000|2022-05-07 12:10:50|2690.86|2683.16|2690.88|2683.18|2690.88|2683.18|2690.85|2683.15|19
1651925460000|2022-05-07 12:11:00|2690.87|2683.17|2690.38|2682.68|2690.88|2683.18|2690.38|2682.68|14
1651925470000|2022-05-07 12:11:10|2690.36|2682.66|2690.38|2682.68|2690.44|2682.74|2690.33|2682.63|24
1651925480000|2022-05-07 12:11:20|2690.39|2682.69|2690.42|2682.72|2690.43|2682.73|2690.36|2682.66|25
1651925490000|2022-05-07 12:11:30|2690.4|2682.7|2690.42|2682.72|2690.43|2682.73|2690.4|2682.7|12
1651925500000|2022-05-07 12:11:40|2690.44|2682.74|2690.42|2682.72|2690.44|2682.74|2690.42|2682.72|8
1651925510000|2022-05-07 12:11:50|2690.41|2682.71|2690.49|2682.79|2690.49|2682.79|2690.4|2682.7|9
1651925520000|2022-05-07 12:12:00|2690.46|2682.76|2691.83|2684.13|2691.83|2684.13|2690.46|2682.76|29
1651925530000|2022-05-07 12:12:10|2691.82|2684.12|2690.94|2683.24|2691.87|2684.17|2690.93|2683.23|31
1651925540000|2022-05-07 12:12:20|2690.95|2683.25|2691|2683.3|2691|2683.3|2690.89|2683.19|21
1651925550000|2022-05-07 12:12:30|2690.99|2683.29|2691.46|2683.76|2691.54|2683.84|2690.99|2683.29|28
1651925560000|2022-05-07 12:12:40|2691.48|2683.78|2691.48|2683.78|2691.49|2683.79|2691.47|2683.77|15
1651925570000|2022-05-07 12:12:50|2691.49|2683.79|2691.47|2683.77|2691.51|2683.81|2691.4|2683.7|25
1651925580000|2022-05-07 12:13:00|2691.49|2683.79|2691.47|2683.77|2691.5|2683.8|2691.47|2683.77|18
1651925590000|2022-05-07 12:13:10|2691.48|2683.78|2691.42|2683.72|2691.5|2683.8|2691.41|2683.71|18
1651925600000|2022-05-07 12:13:20|2691.43|2683.73|2691.42|2683.72|2691.43|2683.73|2691.36|2683.66|20
1651925610000|2022-05-07 12:13:30|2691.43|2683.73|2691.4|2683.7|2691.43|2683.73|2691.39|2683.69|21
1651925620000|2022-05-07 12:13:40|2691.41|2683.71|2691.28|2683.58|2691.43|2683.73|2691.25|2683.55|17
1651925630000|2022-05-07 12:13:50|2691.25|2683.55|2691.24|2683.54|2691.28|2683.58|2691.22|2683.52|17
1651925640000|2022-05-07 12:14:00|2691.21|2683.51|2691.24|2683.54|2691.24|2683.54|2691.21|2683.51|16
1651925650000|2022-05-07 12:14:10|2691.23|2683.53|2691.22|2683.52|2691.25|2683.55|2691.2|2683.5|27
1651925660000|2022-05-07 12:14:20|2691.21|2683.51|2691.23|2683.53|2691.23|2683.53|2691.2|2683.5|14
1651925670000|2022-05-07 12:14:30|2691.25|2683.55|2691.32|2683.62|2691.35|2683.65|2691.23|2683.53|18
1651925680000|2022-05-07 12:14:40|2691.33|2683.63|2691.36|2683.66|2691.36|2683.66|2691.3|2683.6|20
1651925690000|2022-05-07 12:14:50|2691.35|2683.65|2691.34|2683.64|2691.37|2683.67|2691.32|2683.62|19
1651925700000|2022-05-07 12:15:00|2691.35|2683.65|2691.35|2683.65|2691.36|2683.66|2691.32|2683.62|23
1651925710000|2022-05-07 12:15:10|2691.34|2683.64|2691.08|2683.38|2691.36|2683.66|2691.03|2683.33|23
1651925720000|2022-05-07 12:15:20|2691.09|2683.39|2691.09|2683.39|2691.1|2683.4|2691.05|2683.35|18
1651925730000|2022-05-07 12:15:30|2690.74|2683.04|2691.09|2683.39|2691.1|2683.4|2690.72|2683.02|27
1651925740000|2022-05-07 12:15:40|2691.12|2683.42|2691.11|2683.41|2691.16|2683.46|2691.1|2683.4|18
1651925750000|2022-05-07 12:15:50|2691.1|2683.4|2691.11|2683.41|2691.13|2683.43|2691.09|2683.39|13
1651925760000|2022-05-07 12:16:00|2691.13|2683.43|2691.15|2683.45|2691.17|2683.47|2691.12|2683.42|15
1651925770000|2022-05-07 12:16:10|2691.16|2683.46|2691.23|2683.53|2691.23|2683.53|2691.12|2683.42|22
1651925780000|2022-05-07 12:16:20|2691.17|2683.47|2690.73|2683.03|2691.17|2683.47|2690.67|2682.97|16
1651925790000|2022-05-07 12:16:30|2690.71|2683.01|2690.76|2683.06|2690.83|2683.13|2690.67|2682.97|21
1651925800000|2022-05-07 12:16:40|2690.81|2683.11|2690.77|2683.07|2690.83|2683.13|2690.67|2682.97|22
1651925810000|2022-05-07 12:16:50|2690.78|2683.08|2690.9|2683.2|2690.9|2683.2|2690.78|2683.08|10
1651925820000|2022-05-07 12:17:00|2690.89|2683.19|2690.87|2683.17|2690.9|2683.2|2690.8|2683.1|21
1651925830000|2022-05-07 12:17:10|2690.85|2683.15|2690.85|2683.15|2690.88|2683.18|2690.84|2683.14|23
1651925840000|2022-05-07 12:17:20|2690.84|2683.14|2690.86|2683.16|2690.88|2683.18|2690.82|2683.12|25
1651925850000|2022-05-07 12:17:30|2690.83|2683.13|2690.02|2682.32|2690.85|2683.15|2690.02|2682.32|27
1651925860000|2022-05-07 12:17:40|2689.96|2682.26|2689.11|2681.41|2690.06|2682.36|2689.06|2681.36|28
1651925870000|2022-05-07 12:17:50|2689.08|2681.38|2689.41|2681.71|2689.42|2681.72|2689.08|2681.38|20
1651925880000|2022-05-07 12:18:00|2689.42|2681.72|2689.38|2681.68|2689.44|2681.74|2689.38|2681.68|23
1651925890000|2022-05-07 12:18:10|2689.39|2681.69|2689.41|2681.71|2689.42|2681.72|2689.33|2681.63|25
1651925900000|2022-05-07 12:18:20|2689.4|2681.7|2689.34|2681.64|2689.41|2681.71|2689.29|2681.59|19
1651925910000|2022-05-07 12:18:30|2689.38|2681.68|2690.12|2682.42|2690.18|2682.48|2689.38|2681.68|26
1651925920000|2022-05-07 12:18:40|2690.09|2682.39|2689.8|2682.1|2690.17|2682.47|2689.73|2682.03|29
1651925930000|2022-05-07 12:18:50|2689.79|2682.09|2689.83|2682.13|2689.9|2682.2|2689.77|2682.07|26
1651925940000|2022-05-07 12:19:00|2689.8|2682.1|2689.53|2681.83|2689.86|2682.16|2689.53|2681.83|24
1651925950000|2022-05-07 12:19:10|2689.55|2681.85|2689.53|2681.83|2689.55|2681.85|2689.52|2681.82|11
1651925960000|2022-05-07 12:19:20|2689.54|2681.84|2689.54|2681.84|2689.55|2681.85|2689.47|2681.77|18
1651925970000|2022-05-07 12:19:30|2689.51|2681.81|2689.38|2681.68|2689.51|2681.81|2689.38|2681.68|27
1651925980000|2022-05-07 12:19:40|2689.37|2681.67|2689.31|2681.61|2689.43|2681.73|2689.31|2681.61|20
1651925990000|2022-05-07 12:19:50|2689.27|2681.57|2689.03|2681.33|2689.27|2681.57|2688.94|2681.24|24
1651926000000|2022-05-07 12:20:00|2689.04|2681.34|2689.02|2681.32|2689.08|2681.38|2689.01|2681.31|21
1651926010000|2022-05-07 12:20:10|2689.06|2681.36|2690.04|2682.34|2690.04|2682.34|2688.89|2681.19|28
1651926020000|2022-05-07 12:20:20|2690.18|2682.48|2690.51|2682.81|2690.55|2682.85|2690.18|2682.48|24
1651926030000|2022-05-07 12:20:30|2690.53|2682.83|2690.45|2682.75|2690.53|2682.83|2690.32|2682.62|29
1651926040000|2022-05-07 12:20:40|2690.43|2682.73|2690.52|2682.82|2690.55|2682.85|2690.41|2682.71|24
1651926050000|2022-05-07 12:20:50|2690.5|2682.8|2690.53|2682.83|2690.58|2682.88|2690.47|2682.77|26
1651926060000|2022-05-07 12:21:00|2690.49|2682.79|2690.54|2682.84|2690.55|2682.85|2690.47|2682.77|23
1651926070000|2022-05-07 12:21:10|2690.49|2682.79|2690.61|2682.91|2690.62|2682.92|2690.47|2682.77|23
1651926080000|2022-05-07 12:21:20|2690.6|2682.9|2690.63|2682.93|2690.63|2682.93|2690.6|2682.9|15
1651926090000|2022-05-07 12:21:30|2690.64|2682.94|2690.63|2682.93|2690.66|2682.96|2690.62|2682.92|19
1651926100000|2022-05-07 12:21:40|2690.66|2682.96|2690.21|2682.51|2690.68|2682.98|2690.18|2682.48|34
1651926110000|2022-05-07 12:21:50|2690.19|2682.49|2690.16|2682.46|2690.2|2682.5|2690.15|2682.45|18
1651926120000|2022-05-07 12:22:00|2690.17|2682.47|2690.22|2682.52|2690.23|2682.53|2690.17|2682.47|19
1651926130000|2022-05-07 12:22:10|2690.23|2682.53|2690.15|2682.45|2690.23|2682.53|2690.15|2682.45|28
1651926140000|2022-05-07 12:22:20|2690.2|2682.5|2690.21|2682.51|2690.22|2682.52|2690.18|2682.48|23
1651926150000|2022-05-07 12:22:30|2690.15|2682.45|2689.94|2682.24|2690.15|2682.45|2689.94|2682.24|17
1651926160000|2022-05-07 12:22:40|2689.99|2682.29|2689.98|2682.28|2690.04|2682.34|2689.95|2682.25|23
1651926170000|2022-05-07 12:22:50|2690.01|2682.31|2689.95|2682.25|2690.04|2682.34|2689.94|2682.24|19
1651926180000|2022-05-07 12:23:00|2689.9|2682.2|2689.65|2681.95|2689.9|2682.2|2689.48|2681.78|19
1651926190000|2022-05-07 12:23:10|2689.67|2681.97|2689.66|2681.96|2689.68|2681.98|2689.64|2681.94|15
1651926200000|2022-05-07 12:23:20|2689.65|2681.95|2689.81|2682.11|2689.81|2682.11|2689.65|2681.95|20
1651926210000|2022-05-07 12:23:30|2689.85|2682.15|2689.98|2682.28|2689.99|2682.29|2689.82|2682.12|20
1651926220000|2022-05-07 12:23:40|2689.99|2682.29|2690.56|2682.86|2690.74|2683.04|2689.94|2682.24|22
1651926230000|2022-05-07 12:23:50|2690.55|2682.85|2690.37|2682.67|2690.55|2682.85|2690.34|2682.64|25
1651926240000|2022-05-07 12:24:00|2690.36|2682.66|2689.79|2682.09|2690.37|2682.67|2689.78|2682.08|25
1651926250000|2022-05-07 12:24:10|2689.8|2682.1|2689.73|2682.03|2689.8|2682.1|2689.71|2682.01|24
1651926260000|2022-05-07 12:24:20|2689.72|2682.02|2689.73|2682.03|2689.77|2682.07|2689.72|2682.02|24
1651926270000|2022-05-07 12:24:30|2689.72|2682.02|2689.74|2682.04|2689.77|2682.07|2689.72|2682.02|22
1651926280000|2022-05-07 12:24:40|2689.75|2682.05|2689.76|2682.06|2689.76|2682.06|2689.74|2682.04|8
1651926310000|2022-05-07 12:25:10|2689.75|2682.05|2689.76|2682.06|2689.76|2682.06|2689.75|2682.05|4
1651926320000|2022-05-07 12:25:20|2689.77|2682.07|2690.05|2682.35|2690.05|2682.35|2689.75|2682.05|12
1651926330000|2022-05-07 12:25:30|2690.03|2682.33|2690.02|2682.32|2690.07|2682.37|2689.93|2682.23|20
1651926340000|2022-05-07 12:25:40|2690.03|2682.33|2689.91|2682.21|2690.04|2682.34|2689.9|2682.2|25
1651926350000|2022-05-07 12:25:50|2689.9|2682.2|2689.91|2682.21|2689.93|2682.23|2689.9|2682.2|13
1651926360000|2022-05-07 12:26:00|2689.9|2682.2|2689.92|2682.22|2689.93|2682.23|2689.9|2682.2|17
1651926370000|2022-05-07 12:26:10|2689.94|2682.24|2689.96|2682.26|2689.97|2682.27|2689.94|2682.24|9
1651926380000|2022-05-07 12:26:20|2689.97|2682.27|2689.97|2682.27|2689.97|2682.27|2689.95|2682.25|12
1651926390000|2022-05-07 12:26:30|2689.96|2682.26|2689.97|2682.27|2689.97|2682.27|2689.96|2682.26|2
1651926400000|2022-05-07 12:26:40|2689.99|2682.29|2690|2682.3|2690.01|2682.31|2689.98|2682.28|11
1651926410000|2022-05-07 12:26:50|2690.01|2682.31|2689.99|2682.29|2690.02|2682.32|2689.99|2682.29|16
1651926420000|2022-05-07 12:27:00|2690|2682.3|2690.23|2682.53|2690.23|2682.53|2689.76|2682.06|18
1651926430000|2022-05-07 12:27:10|2690.22|2682.52|2690.51|2682.81|2690.51|2682.81|2690.21|2682.51|20
1651926440000|2022-05-07 12:27:20|2690.54|2682.84|2690.54|2682.84|2690.56|2682.86|2690.49|2682.79|17
1651926450000|2022-05-07 12:27:30|2690.55|2682.85|2690.79|2683.09|2690.83|2683.13|2690.55|2682.85|19
1651926460000|2022-05-07 12:27:40|2690.8|2683.1|2690.8|2683.1|2690.82|2683.12|2690.78|2683.08|16
1651926470000|2022-05-07 12:27:50|2690.81|2683.11|2691.02|2683.32|2691.03|2683.33|2690.79|2683.09|27
1651926480000|2022-05-07 12:28:00|2691.01|2683.31|2690.26|2682.56|2691.09|2683.39|2690.26|2682.56|25
1651926490000|2022-05-07 12:28:10|2690.28|2682.58|2690.32|2682.62|2690.34|2682.64|2690.28|2682.58|22
1651926500000|2022-05-07 12:28:20|2690.33|2682.63|2690.33|2682.63|2690.38|2682.68|2690.31|2682.61|21
1651926510000|2022-05-07 12:28:30|2690.34|2682.64|2690.35|2682.65|2690.38|2682.68|2690.34|2682.64|23
1651926520000|2022-05-07 12:28:40|2690.36|2682.66|2690.39|2682.69|2690.44|2682.74|2690.34|2682.64|25
1651926530000|2022-05-07 12:28:50|2690.38|2682.68|2690.37|2682.67|2690.4|2682.7|2690.35|2682.65|9
1651926540000|2022-05-07 12:29:00|2690.38|2682.68|2690.34|2682.64|2690.39|2682.69|2690.34|2682.64|21
1651926550000|2022-05-07 12:29:10|2690.35|2682.65|2690.34|2682.64|2690.4|2682.7|2690.34|2682.64|12
1651926560000|2022-05-07 12:29:20|2690.36|2682.66|2690.34|2682.64|2690.4|2682.7|2690.31|2682.61|14
1651926570000|2022-05-07 12:29:30|2690.33|2682.63|2690.35|2682.65|2690.37|2682.67|2690.32|2682.62|21
1651926580000|2022-05-07 12:29:40|2690.36|2682.66|2690.37|2682.67|2690.37|2682.67|2690.32|2682.62|15
1651926590000|2022-05-07 12:29:50|2690.36|2682.66|2690.44|2682.74|2690.44|2682.74|2690.21|2682.51|22
1651926600000|2022-05-07 12:30:00|2690.46|2682.76|2690.59|2682.89|2690.59|2682.89|2690.46|2682.76|23
1651926610000|2022-05-07 12:30:10|2690.61|2682.91|2690.73|2683.03|2690.73|2683.03|2690.61|2682.91|9
1651926620000|2022-05-07 12:30:20|2690.72|2683.02|2691.46|2683.76|2691.46|2683.76|2690.7|2683|24
1651926630000|2022-05-07 12:30:30|2691.47|2683.77|2691.76|2684.06|2691.78|2684.08|2691.47|2683.77|15
1651926640000|2022-05-07 12:30:40|2691.8|2684.1|2692.21|2684.51|2692.21|2684.51|2691.79|2684.09|16
1651926650000|2022-05-07 12:30:50|2692.2|2684.5|2692.23|2684.53|2692.3|2684.6|2692.14|2684.44|26
1651926660000|2022-05-07 12:31:00|2692.27|2684.57|2692.28|2684.58|2692.35|2684.65|2692.15|2684.45|26
1651926670000|2022-05-07 12:31:10|2692.27|2684.57|2690.89|2683.19|2692.27|2684.57|2690.88|2683.18|27
1651926680000|2022-05-07 12:31:20|2690.87|2683.17|2691.85|2684.15|2691.88|2684.18|2690.87|2683.17|14
1651926690000|2022-05-07 12:31:30|2691.83|2684.13|2692.02|2684.32|2692.04|2684.34|2691.8|2684.1|31
1651926700000|2022-05-07 12:31:40|2692|2684.3|2692.04|2684.34|2692.04|2684.34|2691.99|2684.29|19
1651926710000|2022-05-07 12:31:50|2692.05|2684.35|2692.11|2684.41|2692.11|2684.41|2692.05|2684.35|13
1651926720000|2022-05-07 12:32:00|2692.12|2684.42|2692.11|2684.41|2692.14|2684.44|2692.09|2684.39|27
1651926730000|2022-05-07 12:32:10|2692.13|2684.43|2692.16|2684.46|2692.16|2684.46|2692.11|2684.41|18
1651926740000|2022-05-07 12:32:20|2692.17|2684.47|2692.38|2684.68|2692.45|2684.75|2692.16|2684.46|23
1651926750000|2022-05-07 12:32:30|2692.39|2684.69|2693.45|2685.75|2693.46|2685.76|2692.39|2684.69|22
1651926760000|2022-05-07 12:32:40|2693.46|2685.76|2692.78|2685.08|2693.53|2685.83|2692.78|2685.08|17
1651926770000|2022-05-07 12:32:50|2692.75|2685.05|2692.77|2685.07|2692.82|2685.12|2692.73|2685.03|21
1651926780000|2022-05-07 12:33:00|2692.76|2685.06|2692.81|2685.11|2692.82|2685.12|2692.74|2685.04|11
1651926790000|2022-05-07 12:33:10|2692.82|2685.12|2692.83|2685.13|2692.85|2685.15|2692.77|2685.07|18
1651926800000|2022-05-07 12:33:20|2692.8|2685.1|2692.87|2685.17|2692.88|2685.18|2692.54|2684.84|9
1651926810000|2022-05-07 12:33:30|2692.86|2685.16|2692.89|2685.19|2692.96|2685.26|2692.86|2685.16|21
1651926820000|2022-05-07 12:33:40|2692.87|2685.17|2692.87|2685.17|2692.95|2685.25|2692.86|2685.16|25
1651926830000|2022-05-07 12:33:50|2692.88|2685.18|2692.9|2685.2|2692.92|2685.22|2692.85|2685.15|16
1651926840000|2022-05-07 12:34:00|2692.89|2685.19|2692.92|2685.22|2692.92|2685.22|2692.87|2685.17|23
1651926850000|2022-05-07 12:34:10|2692.91|2685.21|2693.02|2685.32|2693.02|2685.32|2692.91|2685.21|7
1651926860000|2022-05-07 12:34:20|2693|2685.3|2693|2685.3|2693.01|2685.31|2692.93|2685.23|21
1651926870000|2022-05-07 12:34:30|2692.96|2685.26|2692.99|2685.29|2693.01|2685.31|2692.96|2685.26|22
1651926880000|2022-05-07 12:34:40|2692.98|2685.28|2692.62|2684.92|2693|2685.3|2692.61|2684.91|20
1651926890000|2022-05-07 12:34:50|2692.65|2684.95|2692.64|2684.94|2692.67|2684.97|2692.58|2684.88|22
1651926900000|2022-05-07 12:35:00|2692.67|2684.97|2692.66|2684.96|2692.67|2684.97|2692.59|2684.89|19
1651926910000|2022-05-07 12:35:10|2692.64|2684.94|2692.72|2685.02|2692.72|2685.02|2692.64|2684.94|22
1651926920000|2022-05-07 12:35:20|2692.7|2685|2693.27|2685.57|2693.27|2685.57|2692.7|2685|15
1651926930000|2022-05-07 12:35:30|2693.26|2685.56|2693.4|2685.7|2693.41|2685.71|2693.26|2685.56|16
1651926940000|2022-05-07 12:35:40|2693.34|2685.64|2693.4|2685.7|2693.4|2685.7|2693.27|2685.57|9
1651926950000|2022-05-07 12:35:50|2693.42|2685.72|2693.51|2685.81|2693.53|2685.83|2693.42|2685.72|8
1651926960000|2022-05-07 12:36:00|2693.52|2685.82|2693.47|2685.77|2693.52|2685.82|2693.45|2685.75|14
1651926970000|2022-05-07 12:36:10|2693.49|2685.79|2693.49|2685.79|2693.51|2685.81|2693.48|2685.78|11
1651926980000|2022-05-07 12:36:20|2693.48|2685.78|2693.51|2685.81|2693.52|2685.82|2693.47|2685.77|13
1651926990000|2022-05-07 12:36:30|2693.52|2685.82|2693.16|2685.46|2693.52|2685.82|2693.16|2685.46|8
1651927000000|2022-05-07 12:36:40|2693.52|2685.82|2693.52|2685.82|2693.52|2685.82|2693.52|2685.82|1
1651927010000|2022-05-07 12:36:50|2693.53|2685.83|2693.53|2685.83|2693.54|2685.84|2693.52|2685.82|10
1651927020000|2022-05-07 12:37:00|2693.54|2685.84|2693.5|2685.8|2693.56|2685.86|2693.5|2685.8|10
1651927030000|2022-05-07 12:37:10|2693.52|2685.82|2693.97|2686.27|2693.97|2686.27|2693.52|2685.82|15
1651927040000|2022-05-07 12:37:20|2693.95|2686.25|2694.17|2686.47|2694.24|2686.54|2693.95|2686.25|24
1651927050000|2022-05-07 12:37:30|2694.18|2686.48|2694.21|2686.51|2694.24|2686.54|2694.18|2686.48|11
1651927060000|2022-05-07 12:37:40|2694.22|2686.52|2693.72|2686.02|2694.24|2686.54|2693.71|2686.01|16
1651927070000|2022-05-07 12:37:50|2693.74|2686.04|2693.41|2685.71|2693.74|2686.04|2693.34|2685.64|12
1651927080000|2022-05-07 12:38:00|2693.4|2685.7|2693.54|2685.84|2693.6|2685.9|2693.4|2685.7|21
1651927090000|2022-05-07 12:38:10|2693.56|2685.86|2693.73|2686.03|2693.73|2686.03|2693.55|2685.85|22
1651927100000|2022-05-07 12:38:20|2693.71|2686.01|2693.75|2686.05|2693.75|2686.05|2693.68|2685.98|20
1651927110000|2022-05-07 12:38:30|2693.76|2686.06|2694.3|2686.6|2694.3|2686.6|2693.76|2686.06|11
1651927120000|2022-05-07 12:38:40|2694.31|2686.61|2693.79|2686.09|2694.37|2686.67|2693.75|2686.05|26
1651927130000|2022-05-07 12:38:50|2693.77|2686.07|2694.3|2686.6|2694.4|2686.7|2693.77|2686.07|20
1651927140000|2022-05-07 12:39:00|2694.26|2686.56|2693.69|2685.99|2694.29|2686.59|2693.59|2685.89|27
1651927150000|2022-05-07 12:39:10|2693.68|2685.98|2694.37|2686.67|2694.38|2686.68|2693.68|2685.98|20
1651927160000|2022-05-07 12:39:20|2694.35|2686.65|2693.83|2686.13|2694.37|2686.67|2693.8|2686.1|18
1651927170000|2022-05-07 12:39:30|2693.76|2686.06|2692.74|2685.04|2693.79|2686.09|2692.7|2685|24
1651927180000|2022-05-07 12:39:40|2692.65|2684.95|2692.7|2685|2692.76|2685.06|2692.17|2684.47|25
1651927190000|2022-05-07 12:39:50|2692.71|2685.01|2693.93|2686.23|2693.94|2686.24|2692.69|2684.99|32
1651927200000|2022-05-07 12:40:00|2693.94|2686.24|2693.92|2686.22|2693.96|2686.26|2693.92|2686.22|25
1651927210000|2022-05-07 12:40:10|2693.91|2686.21|2693.68|2685.98|2693.94|2686.24|2693.5|2685.8|27
1651927220000|2022-05-07 12:40:20|2693.69|2685.99|2693.79|2686.09|2693.86|2686.16|2693.68|2685.98|11
1651927230000|2022-05-07 12:40:30|2693.8|2686.1|2693.59|2685.89|2693.81|2686.11|2693.28|2685.58|27
1651927240000|2022-05-07 12:40:40|2693.62|2685.92|2693.61|2685.91|2693.64|2685.94|2693.59|2685.89|16
1651927250000|2022-05-07 12:40:50|2693.57|2685.87|2693.26|2685.56|2693.6|2685.9|2693.25|2685.55|15
1651927260000|2022-05-07 12:41:00|2693.25|2685.55|2693.05|2685.35|2693.25|2685.55|2693.05|2685.35|15
1651927270000|2022-05-07 12:41:10|2693|2685.3|2692.35|2684.65|2693|2685.3|2692.34|2684.64|30
1651927280000|2022-05-07 12:41:20|2692.34|2684.64|2692.19|2684.49|2692.34|2684.64|2692.18|2684.48|8
1651927290000|2022-05-07 12:41:30|2692.21|2684.51|2692.06|2684.36|2692.21|2684.51|2692.06|2684.36|7
1651927300000|2022-05-07 12:41:40|2692.05|2684.35|2691.85|2684.15|2692.05|2684.35|2691.82|2684.12|26
1651927310000|2022-05-07 12:41:50|2691.84|2684.14|2691.3|2683.6|2691.87|2684.17|2691.29|2683.59|21
1651927320000|2022-05-07 12:42:00|2691.31|2683.61|2690.9|2683.2|2691.32|2683.62|2690.9|2683.2|21
1651927330000|2022-05-07 12:42:10|2690.91|2683.21|2690.3|2682.6|2690.92|2683.22|2690.07|2682.37|24
1651927340000|2022-05-07 12:42:20|2690.33|2682.63|2689.76|2682.06|2690.34|2682.64|2689.76|2682.06|23
1651927350000|2022-05-07 12:42:30|2689.75|2682.05|2688.81|2681.11|2689.75|2682.05|2688.76|2681.06|25
1651927360000|2022-05-07 12:42:40|2688.79|2681.09|2689.58|2681.88|2689.58|2681.88|2688.57|2680.87|14
1651927370000|2022-05-07 12:42:50|2689.7|2682|2689.79|2682.09|2689.84|2682.14|2689.7|2682|27
1651927380000|2022-05-07 12:43:00|2689.78|2682.08|2689.78|2682.08|2689.8|2682.1|2689.77|2682.07|17
1651927390000|2022-05-07 12:43:10|2689.79|2682.09|2689.34|2681.64|2689.8|2682.1|2689.3|2681.6|20
1651927400000|2022-05-07 12:43:20|2689.37|2681.67|2689.28|2681.58|2689.37|2681.67|2689.27|2681.57|14
1651927410000|2022-05-07 12:43:30|2689.27|2681.57|2689.03|2681.33|2689.27|2681.57|2689.03|2681.33|24
1651927420000|2022-05-07 12:43:40|2689.04|2681.34|2688.99|2681.29|2689.09|2681.39|2688.99|2681.29|18
1651927430000|2022-05-07 12:43:50|2689.02|2681.32|2687.18|2679.48|2689.09|2681.39|2687.18|2679.48|22
1651927440000|2022-05-07 12:44:00|2687.11|2679.41|2686.01|2678.31|2687.11|2679.41|2685.9|2678.2|35
1651927450000|2022-05-07 12:44:10|2685.87|2678.17|2685.89|2678.19|2686.34|2678.64|2685.86|2678.16|27
1651927460000|2022-05-07 12:44:20|2685.88|2678.18|2684.13|2676.43|2685.89|2678.19|2684.13|2676.43|36
1651927470000|2022-05-07 12:44:30|2684.23|2676.53|2685.9|2678.2|2685.9|2678.2|2683.87|2676.17|37
1651927480000|2022-05-07 12:44:40|2685.94|2678.24|2685.77|2678.07|2686.24|2678.54|2685.77|2678.07|28
1651927490000|2022-05-07 12:44:50|2685.74|2678.04|2685|2677.3|2685.75|2678.05|2684.58|2676.88|28
1651927500000|2022-05-07 12:45:00|2684.99|2677.29|2684.37|2676.67|2685.09|2677.39|2684.37|2676.67|24
1651927510000|2022-05-07 12:45:10|2684.41|2676.71|2685.24|2677.54|2685.28|2677.58|2684.41|2676.71|26
1651927520000|2022-05-07 12:45:20|2685.25|2677.55|2685.66|2677.96|2685.75|2678.05|2685.25|2677.55|25
1651927530000|2022-05-07 12:45:30|2685.59|2677.89|2685.62|2677.92|2685.64|2677.94|2685.58|2677.88|29
1651927540000|2022-05-07 12:45:40|2685.64|2677.94|2684.24|2676.54|2685.65|2677.95|2684.24|2676.54|31
1651927550000|2022-05-07 12:45:50|2684.12|2676.42|2684.47|2676.77|2684.53|2676.83|2684.11|2676.41|27
1651927560000|2022-05-07 12:46:00|2684.48|2676.78|2684.51|2676.81|2684.57|2676.87|2684.46|2676.76|17
1651927570000|2022-05-07 12:46:10|2684.52|2676.82|2684.52|2676.82|2684.53|2676.83|2684.48|2676.78|23
1651927580000|2022-05-07 12:46:20|2684.51|2676.81|2684.8|2677.1|2684.8|2677.1|2684.15|2676.45|17
1651927590000|2022-05-07 12:46:30|2684.83|2677.13|2684.98|2677.28|2684.98|2677.28|2684.81|2677.11|21
1651927600000|2022-05-07 12:46:40|2684.97|2677.27|2684.94|2677.24|2684.97|2677.27|2684.91|2677.21|8
1651927610000|2022-05-07 12:46:50|2684.95|2677.25|2685.79|2678.09|2685.79|2678.09|2684.94|2677.24|17
1651927620000|2022-05-07 12:47:00|2685.8|2678.1|2685.83|2678.13|2685.84|2678.14|2685.75|2678.05|23
1651927630000|2022-05-07 12:47:10|2685.84|2678.14|2687.11|2679.41|2687.55|2679.85|2685.8|2678.1|32
1651927640000|2022-05-07 12:47:20|2687.12|2679.42|2686.22|2678.52|2687.19|2679.49|2686.07|2678.37|22
1651927650000|2022-05-07 12:47:30|2686.23|2678.53|2687.22|2679.52|2687.22|2679.52|2686.23|2678.53|23
1651927660000|2022-05-07 12:47:40|2687.23|2679.53|2687.23|2679.53|2687.45|2679.75|2687.2|2679.5|21
1651927670000|2022-05-07 12:47:50|2687.22|2679.52|2687.73|2680.03|2687.73|2680.03|2687.2|2679.5|20
1651927680000|2022-05-07 12:48:00|2687.99|2680.29|2689.3|2681.6|2689.32|2681.62|2687.95|2680.25|29
1651927690000|2022-05-07 12:48:10|2689.25|2681.55|2689.56|2681.86|2689.56|2681.86|2689.24|2681.54|30
1651927700000|2022-05-07 12:48:20|2689.55|2681.85|2688.57|2680.87|2689.62|2681.92|2688.57|2680.87|28
1651927710000|2022-05-07 12:48:30|2688.45|2680.75|2688.14|2680.44|2688.45|2680.75|2688.11|2680.41|18
1651927720000|2022-05-07 12:48:40|2688.17|2680.47|2688.73|2681.03|2689.03|2681.33|2688.15|2680.45|26
1651927730000|2022-05-07 12:48:50|2688.74|2681.04|2688.82|2681.12|2688.82|2681.12|2688.74|2681.04|13
1651927740000|2022-05-07 12:49:00|2688.85|2681.15|2688.68|2680.98|2688.96|2681.26|2688.68|2680.98|8
1651927750000|2022-05-07 12:49:10|2688.69|2680.99|2689.56|2681.86|2689.56|2681.86|2688.69|2680.99|16
1651927760000|2022-05-07 12:49:20|2689.58|2681.88|2689.79|2682.09|2689.95|2682.25|2689.56|2681.86|22
1651927770000|2022-05-07 12:49:30|2689.66|2681.96|2689.25|2681.55|2689.68|2681.98|2689.2|2681.5|14
1651927780000|2022-05-07 12:49:40|2689.26|2681.56|2689.25|2681.55|2689.26|2681.56|2689.23|2681.53|12
1651927790000|2022-05-07 12:49:50|2689.28|2681.58|2689.31|2681.61|2689.33|2681.63|2689.28|2681.58|10
1651927800000|2022-05-07 12:50:00|2689.28|2681.58|2689.61|2681.91|2689.63|2681.93|2689.2|2681.5|23
1651927810000|2022-05-07 12:50:10|2689.63|2681.93|2691.01|2683.31|2691.01|2683.31|2689.63|2681.93|27
1651927820000|2022-05-07 12:50:20|2691.03|2683.33|2691.43|2683.73|2691.43|2683.73|2691.03|2683.33|17
1651927830000|2022-05-07 12:50:30|2691.52|2683.82|2691.82|2684.12|2691.82|2684.12|2691.52|2683.82|15
1651927840000|2022-05-07 12:50:40|2691.8|2684.1|2690.89|2683.19|2691.82|2684.12|2690.86|2683.16|21
1651927850000|2022-05-07 12:50:50|2690.87|2683.17|2690.96|2683.26|2690.96|2683.26|2690.87|2683.17|13
1651927860000|2022-05-07 12:51:00|2690.97|2683.27|2691.41|2683.71|2691.41|2683.71|2690.95|2683.25|15
1651927870000|2022-05-07 12:51:10|2691.35|2683.65|2691.57|2683.87|2691.57|2683.87|2691.32|2683.62|29
1651927880000|2022-05-07 12:51:20|2691.56|2683.86|2691.62|2683.92|2691.66|2683.96|2691.15|2683.45|13
1651927890000|2022-05-07 12:51:30|2691.59|2683.89|2691.41|2683.71|2691.59|2683.89|2691.41|2683.71|12
1651927900000|2022-05-07 12:51:40|2691.4|2683.7|2691.49|2683.79|2691.49|2683.79|2691.4|2683.7|10
1651927910000|2022-05-07 12:51:50|2691.5|2683.8|2691.67|2683.97|2691.72|2684.02|2691.5|2683.8|11
1651927920000|2022-05-07 12:52:00|2691.69|2683.99|2691.81|2684.11|2691.81|2684.11|2691.65|2683.95|18
1651927930000|2022-05-07 12:52:10|2691.78|2684.08|2691.84|2684.14|2691.84|2684.14|2691.76|2684.06|10
1651927940000|2022-05-07 12:52:20|2691.88|2684.18|2691.98|2684.28|2691.98|2684.28|2691.88|2684.18|17
1651927950000|2022-05-07 12:52:30|2691.92|2684.22|2691.94|2684.24|2692.04|2684.34|2691.92|2684.22|11
1651927960000|2022-05-07 12:52:40|2691.93|2684.23|2692.03|2684.33|2692.1|2684.4|2691.93|2684.23|30
1651927970000|2022-05-07 12:52:50|2691.92|2684.22|2691.62|2683.92|2691.92|2684.22|2691.62|2683.92|21
1651927980000|2022-05-07 12:53:00|2691.58|2683.88|2691.28|2683.58|2691.61|2683.91|2691.21|2683.51|23
1651927990000|2022-05-07 12:53:10|2691.32|2683.62|2691.07|2683.37|2691.32|2683.62|2691.07|2683.37|20
1651928000000|2022-05-07 12:53:20|2691.1|2683.4|2689.67|2681.97|2691.1|2683.4|2689.39|2681.69|35
1651928010000|2022-05-07 12:53:30|2689.4|2681.7|2689.19|2681.49|2689.69|2681.99|2689.19|2681.49|29
1651928020000|2022-05-07 12:53:40|2688.66|2680.96|2688.8|2681.1|2688.8|2681.1|2688.66|2680.96|11
1651928030000|2022-05-07 12:53:50|2688.83|2681.13|2688.65|2680.95|2688.88|2681.18|2688.65|2680.95|19
1651928040000|2022-05-07 12:54:00|2688.62|2680.92|2688.45|2680.75|2688.62|2680.92|2688.43|2680.73|25
1651928050000|2022-05-07 12:54:10|2688.42|2680.72|2688.75|2681.05|2688.84|2681.14|2688.42|2680.72|31
1651928060000|2022-05-07 12:54:20|2688.76|2681.06|2688.78|2681.08|2688.82|2681.12|2688.76|2681.06|18
1651928070000|2022-05-07 12:54:30|2688.84|2681.14|2688.82|2681.12|2688.89|2681.19|2688.81|2681.11|21
1651928080000|2022-05-07 12:54:40|2688.81|2681.11|2689.63|2681.93|2689.63|2681.93|2688.81|2681.11|23
1651928090000|2022-05-07 12:54:50|2689.62|2681.92|2691.32|2683.62|2691.32|2683.62|2689.6|2681.9|33
1651928100000|2022-05-07 12:55:00|2691.33|2683.63|2693.14|2685.44|2693.17|2685.47|2691.33|2683.63|34
1651928110000|2022-05-07 12:55:10|2692.99|2685.29|2692.09|2684.39|2692.99|2685.29|2692.09|2684.39|27
1651928120000|2022-05-07 12:55:20|2692.08|2684.38|2692.14|2684.44|2692.16|2684.46|2692.06|2684.36|24
1651928130000|2022-05-07 12:55:30|2692.11|2684.41|2692.06|2684.36|2692.15|2684.45|2692.06|2684.36|13
1651928140000|2022-05-07 12:55:40|2692.04|2684.34|2691.68|2683.98|2692.05|2684.35|2691.68|2683.98|15
1651928150000|2022-05-07 12:55:50|2691.66|2683.96|2691.44|2683.74|2691.66|2683.96|2691.4|2683.7|13
1651928160000|2022-05-07 12:56:00|2691.45|2683.75|2691.51|2683.81|2691.6|2683.9|2691.45|2683.75|26
1651928170000|2022-05-07 12:56:10|2691.49|2683.79|2691.23|2683.53|2691.5|2683.8|2691.23|2683.53|7
1651928180000|2022-05-07 12:56:20|2691.2|2683.5|2689.79|2682.09|2691.23|2683.53|2689.79|2682.09|28
1651928190000|2022-05-07 12:56:30|2689.73|2682.03|2690|2682.3|2690.1|2682.4|2689.42|2681.72|29
1651928200000|2022-05-07 12:56:40|2689.81|2682.11|2689.39|2681.69|2689.81|2682.11|2689.39|2681.69|20
1651928210000|2022-05-07 12:56:50|2689.4|2681.7|2689.27|2681.57|2689.42|2681.72|2689.27|2681.57|23
1651928220000|2022-05-07 12:57:00|2689.31|2681.61|2689.48|2681.78|2689.48|2681.78|2689.28|2681.58|14
1651928230000|2022-05-07 12:57:10|2689.47|2681.77|2689.4|2681.7|2689.48|2681.78|2689.4|2681.7|10
1651928240000|2022-05-07 12:57:20|2689.39|2681.69|2689.06|2681.36|2689.4|2681.7|2689.06|2681.36|22
1651928250000|2022-05-07 12:57:30|2689.07|2681.37|2689.24|2681.54|2689.24|2681.54|2689.07|2681.37|9
1651928260000|2022-05-07 12:57:40|2689.23|2681.53|2689.29|2681.59|2689.39|2681.69|2689.22|2681.52|16
1651928270000|2022-05-07 12:57:50|2689.26|2681.56|2689.55|2681.85|2689.57|2681.87|2689.26|2681.56|13
1651928280000|2022-05-07 12:58:00|2689.56|2681.86|2690.13|2682.43|2690.24|2682.54|2689.56|2681.86|20
1651928290000|2022-05-07 12:58:10|2690.16|2682.46|2690.32|2682.62|2690.32|2682.62|2690.14|2682.44|18
1651928300000|2022-05-07 12:58:20|2690.35|2682.65|2689.59|2681.89|2690.35|2682.65|2689.56|2681.86|22
1651928310000|2022-05-07 12:58:30|2689.6|2681.9|2690.07|2682.37|2690.18|2682.48|2689.6|2681.9|30
1651928320000|2022-05-07 12:58:40|2690.1|2682.4|2690.52|2682.82|2691.11|2683.41|2690.1|2682.4|29
1651928330000|2022-05-07 12:58:50|2690.53|2682.83|2690.63|2682.93|2690.63|2682.93|2690.38|2682.68|23
1651928340000|2022-05-07 12:59:00|2690.66|2682.96|2690.89|2683.19|2690.89|2683.19|2690.57|2682.87|15
1651928350000|2022-05-07 12:59:10|2690.87|2683.17|2691.14|2683.44|2691.14|2683.44|2690.78|2683.08|29
1651928360000|2022-05-07 12:59:20|2691.15|2683.45|2691.38|2683.68|2691.38|2683.68|2691.07|2683.37|16
1651928370000|2022-05-07 12:59:30|2691.39|2683.69|2692.23|2684.53|2692.23|2684.53|2691.39|2683.69|21
1651928380000|2022-05-07 12:59:40|2692.25|2684.55|2692.09|2684.39|2692.26|2684.56|2692.09|2684.39|23
1651928390000|2022-05-07 12:59:50|2692.08|2684.38|2692.09|2684.39|2692.11|2684.41|2692.08|2684.38|12
1651928400000|2022-05-07 13:00:00|2692.11|2684.41|2692.49|2684.79|2692.49|2684.79|2692.11|2684.41|25
1651928410000|2022-05-07 13:00:10|2692.47|2684.77|2692.75|2685.05|2692.78|2685.08|2692.46|2684.76|17
1651928420000|2022-05-07 13:00:20|2692.86|2685.16|2692.32|2684.62|2692.89|2685.19|2692.26|2684.56|28
1651928430000|2022-05-07 13:00:30|2692.33|2684.63|2691.86|2684.16|2692.37|2684.67|2691.86|2684.16|31
1651928440000|2022-05-07 13:00:40|2691.51|2683.81|2690.46|2682.76|2691.52|2683.82|2690.46|2682.76|27
1651928450000|2022-05-07 13:00:50|2690.51|2682.81|2691.17|2683.47|2691.17|2683.47|2690.42|2682.72|28
1651928460000|2022-05-07 13:01:00|2691.19|2683.49|2691.15|2683.45|2691.19|2683.49|2691.15|2683.45|10
1651928470000|2022-05-07 13:01:10|2691.17|2683.47|2692|2684.3|2692.3|2684.6|2691.17|2683.47|26
1651928480000|2022-05-07 13:01:20|2691.99|2684.29|2692.06|2684.36|2692.14|2684.44|2691.97|2684.27|19
1651928490000|2022-05-07 13:01:30|2692.08|2684.38|2691.67|2683.97|2692.08|2684.38|2691.63|2683.93|27
1651928500000|2022-05-07 13:01:40|2691.68|2683.98|2691.67|2683.97|2691.69|2683.99|2691.62|2683.92|16
1651928520000|2022-05-07 13:02:00|2691.68|2683.98|2691.81|2684.11|2691.81|2684.11|2691.67|2683.97|10
1651928530000|2022-05-07 13:02:10|2691.82|2684.12|2691.81|2684.11|2691.82|2684.12|2691.77|2684.07|5
1651928540000|2022-05-07 13:02:20|2691.82|2684.12|2691.78|2684.08|2691.86|2684.16|2691.77|2684.07|12
1651928550000|2022-05-07 13:02:30|2691.79|2684.09|2691.67|2683.97|2691.82|2684.12|2691.64|2683.94|16
1651928560000|2022-05-07 13:02:40|2691.6|2683.9|2691.55|2683.85|2691.68|2683.98|2691.54|2683.84|25
1651928570000|2022-05-07 13:02:50|2691.54|2683.84|2691.67|2683.97|2691.67|2683.97|2691.52|2683.82|21
1651928580000|2022-05-07 13:03:00|2691.93|2684.23|2692.83|2685.13|2692.83|2685.13|2691.93|2684.23|23
1651928590000|2022-05-07 13:03:10|2692.82|2685.12|2691.7|2684|2692.82|2685.12|2691.7|2684|25
1651928600000|2022-05-07 13:03:20|2691.57|2683.87|2691.7|2684|2691.7|2684|2691.21|2683.51|23
1651928610000|2022-05-07 13:03:30|2691.69|2683.99|2691.6|2683.9|2691.7|2684|2691.58|2683.88|23
1651928620000|2022-05-07 13:03:40|2691.61|2683.91|2691.64|2683.94|2691.68|2683.98|2691.59|2683.89|15
1651928630000|2022-05-07 13:03:50|2691.65|2683.95|2691.65|2683.95|2691.73|2684.03|2691.44|2683.74|19
1651928640000|2022-05-07 13:04:00|2691.62|2683.92|2691.19|2683.49|2691.65|2683.95|2691.06|2683.36|27
1651928650000|2022-05-07 13:04:10|2691.2|2683.5|2690.91|2683.21|2691.23|2683.53|2690.91|2683.21|22
1651928660000|2022-05-07 13:04:20|2691.02|2683.32|2689.92|2682.22|2691.02|2683.32|2689.92|2682.22|31
1651928670000|2022-05-07 13:04:30|2689.56|2681.86|2689.54|2681.84|2689.62|2681.92|2689.54|2681.84|15
1651928680000|2022-05-07 13:04:40|2689.57|2681.87|2690.28|2682.58|2690.28|2682.58|2689.09|2681.39|23
1651928690000|2022-05-07 13:04:50|2690.33|2682.63|2690.8|2683.1|2690.86|2683.16|2690.32|2682.62|29
1651928700000|2022-05-07 13:05:00|2690.81|2683.11|2690.5|2682.8|2690.84|2683.14|2690.5|2682.8|20
1651928710000|2022-05-07 13:05:10|2690.29|2682.59|2690.53|2682.83|2690.55|2682.85|2690.29|2682.59|21
1651928720000|2022-05-07 13:05:20|2690.54|2682.84|2689.96|2682.26|2690.54|2682.84|2689.94|2682.24|17
1651928730000|2022-05-07 13:05:30|2690|2682.3|2690.09|2682.39|2690.11|2682.41|2689.73|2682.03|26
1651928740000|2022-05-07 13:05:40|2690.13|2682.43|2690.05|2682.35|2690.14|2682.44|2690.02|2682.32|16
1651928750000|2022-05-07 13:05:50|2690|2682.3|2689.99|2682.29|2690|2682.3|2689.96|2682.26|11
1651928760000|2022-05-07 13:06:00|2690|2682.3|2689.89|2682.19|2690|2682.3|2689.88|2682.18|10
1651928770000|2022-05-07 13:06:10|2689.9|2682.2|2690.01|2682.31|2690.02|2682.32|2689.86|2682.16|17
1651928780000|2022-05-07 13:06:20|2690|2682.3|2690|2682.3|2690.3|2682.6|2690|2682.3|17
1651928790000|2022-05-07 13:06:30|2689.94|2682.24|2690.35|2682.65|2690.36|2682.66|2689.83|2682.13|29
1651928800000|2022-05-07 13:06:40|2690.36|2682.66|2690.41|2682.71|2690.41|2682.71|2690.35|2682.65|9
1651928810000|2022-05-07 13:06:50|2690.4|2682.7|2690.03|2682.33|2690.41|2682.71|2689.98|2682.28|20
1651928820000|2022-05-07 13:07:00|2690.05|2682.35|2690.33|2682.63|2690.48|2682.78|2690.04|2682.34|26
1651928830000|2022-05-07 13:07:10|2690.3|2682.6|2690.24|2682.54|2690.34|2682.64|2690.21|2682.51|15
1651928840000|2022-05-07 13:07:20|2690.21|2682.51|2690.28|2682.58|2690.33|2682.63|2690.21|2682.51|22
1651928850000|2022-05-07 13:07:30|2690.3|2682.6|2689.95|2682.25|2690.34|2682.64|2689.94|2682.24|29
1651928860000|2022-05-07 13:07:40|2689.97|2682.27|2689|2681.3|2689.99|2682.29|2689|2681.3|27
1651928870000|2022-05-07 13:07:50|2688.91|2681.21|2688.92|2681.22|2688.96|2681.26|2688.87|2681.17|15
1651928880000|2022-05-07 13:08:00|2688.93|2681.23|2688.93|2681.23|2688.93|2681.23|2688.91|2681.21|5
1651928890000|2022-05-07 13:08:10|2689|2681.3|2688.41|2680.71|2689|2681.3|2688.35|2680.65|21
1651928900000|2022-05-07 13:08:20|2688.38|2680.68|2688.37|2680.67|2688.44|2680.74|2688.36|2680.66|15
1651928910000|2022-05-07 13:08:30|2688.35|2680.65|2688.22|2680.52|2688.35|2680.65|2688.17|2680.47|14
1651928920000|2022-05-07 13:08:40|2688.19|2680.49|2688.28|2680.58|2688.32|2680.62|2688.19|2680.49|19
1651928930000|2022-05-07 13:08:50|2688.27|2680.57|2687.37|2679.67|2688.28|2680.58|2687.36|2679.66|17
1651928940000|2022-05-07 13:09:00|2687.35|2679.65|2686.97|2679.27|2687.35|2679.65|2686.92|2679.22|21
1651928950000|2022-05-07 13:09:10|2686.95|2679.25|2687.15|2679.45|2687.18|2679.48|2686.95|2679.25|18
1651928960000|2022-05-07 13:09:20|2687.14|2679.44|2686.9|2679.2|2687.19|2679.49|2686.9|2679.2|16
1651928970000|2022-05-07 13:09:30|2686.91|2679.21|2686.89|2679.19|2686.93|2679.23|2686.87|2679.17|18
1651928980000|2022-05-07 13:09:40|2686.9|2679.2|2686.83|2679.13|2686.9|2679.2|2686.83|2679.13|12
1651928990000|2022-05-07 13:09:50|2686.81|2679.11|2687.01|2679.31|2687.02|2679.32|2686.8|2679.1|20
1651929000000|2022-05-07 13:10:00|2687.02|2679.32|2688.27|2680.57|2688.27|2680.57|2687.02|2679.32|30
1651929010000|2022-05-07 13:10:10|2688.3|2680.6|2687.75|2680.05|2688.52|2680.82|2687.68|2679.98|18
1651929020000|2022-05-07 13:10:20|2688.26|2680.56|2688.18|2680.48|2688.26|2680.56|2688.16|2680.46|18
1651929030000|2022-05-07 13:10:30|2688.17|2680.47|2688.19|2680.49|2688.26|2680.56|2688.17|2680.47|15
1651929040000|2022-05-07 13:10:40|2688.18|2680.48|2688.16|2680.46|2688.23|2680.53|2688.16|2680.46|20
1651929050000|2022-05-07 13:10:50|2688.21|2680.51|2688.21|2680.51|2688.23|2680.53|2688.14|2680.44|16
1651929060000|2022-05-07 13:11:00|2688.18|2680.48|2688.62|2680.92|2688.62|2680.92|2688.18|2680.48|21
1651929070000|2022-05-07 13:11:10|2688.64|2680.94|2688.66|2680.96|2688.67|2680.97|2688.64|2680.94|7
1651929080000|2022-05-07 13:11:20|2688.65|2680.95|2688.65|2680.95|2688.68|2680.98|2688.65|2680.95|12
1651929090000|2022-05-07 13:11:30|2688.67|2680.97|2688.64|2680.94|2688.7|2681|2688.64|2680.94|16
1651929100000|2022-05-07 13:11:40|2688.65|2680.95|2688.36|2680.66|2688.65|2680.95|2688.36|2680.66|7
1651929110000|2022-05-07 13:11:50|2688.35|2680.65|2688.27|2680.57|2688.38|2680.68|2688.27|2680.57|17
1651929120000|2022-05-07 13:12:00|2688.32|2680.62|2688.31|2680.61|2688.35|2680.65|2688.31|2680.61|10
1651929130000|2022-05-07 13:12:10|2688.32|2680.62|2686.87|2679.17|2688.32|2680.62|2686.83|2679.13|25
1651929140000|2022-05-07 13:12:20|2686.83|2679.13|2687.26|2679.56|2687.29|2679.59|2686.78|2679.08|24
1651929150000|2022-05-07 13:12:30|2687.29|2679.59|2687.5|2679.8|2687.57|2679.87|2687.04|2679.34|24
1651929160000|2022-05-07 13:12:40|2687.24|2679.54|2686.53|2678.83|2687.24|2679.54|2686.53|2678.83|12
1651929170000|2022-05-07 13:12:50|2686.52|2678.82|2686.06|2678.36|2687.02|2679.32|2685.81|2678.11|35
1651929180000|2022-05-07 13:13:00|2686.02|2678.32|2685.94|2678.24|2686.04|2678.34|2685.35|2677.65|24
1651929190000|2022-05-07 13:13:10|2686.08|2678.38|2685.53|2677.83|2686.16|2678.46|2685.52|2677.82|28
1651929200000|2022-05-07 13:13:20|2685.59|2677.89|2685.89|2678.19|2685.95|2678.25|2685.57|2677.87|29
1651929210000|2022-05-07 13:13:30|2685.86|2678.16|2685.86|2678.16|2685.94|2678.24|2685.8|2678.1|21
1651929220000|2022-05-07 13:13:40|2685.84|2678.14|2685.92|2678.22|2685.95|2678.25|2685.4|2677.7|28
1651929230000|2022-05-07 13:13:50|2685.91|2678.21|2685.5|2677.8|2685.91|2678.21|2685.5|2677.8|26
1651929240000|2022-05-07 13:14:00|2685.19|2677.49|2685.16|2677.46|2685.23|2677.53|2684.64|2676.94|34
1651929250000|2022-05-07 13:14:10|2685.19|2677.49|2685.5|2677.8|2685.96|2678.26|2685.19|2677.49|30
1651929260000|2022-05-07 13:14:20|2685.48|2677.78|2684.85|2677.15|2685.49|2677.79|2684.77|2677.07|25
1651929270000|2022-05-07 13:14:30|2684.78|2677.08|2684.08|2676.38|2684.88|2677.18|2684.02|2676.32|20
1651929280000|2022-05-07 13:14:40|2684.2|2676.5|2683.77|2676.07|2684.2|2676.5|2683.7|2676|31
1651929290000|2022-05-07 13:14:50|2683.74|2676.04|2682.07|2674.37|2683.74|2676.04|2681.4|2673.7|35
1651929300000|2022-05-07 13:15:00|2682.09|2674.39|2681.92|2674.22|2682.21|2674.51|2681.77|2674.07|31
1651929310000|2022-05-07 13:15:10|2681.93|2674.23|2682.49|2674.79|2682.51|2674.81|2681.63|2673.93|31
1651929320000|2022-05-07 13:15:20|2682.5|2674.8|2683.3|2675.6|2683.3|2675.6|2682.22|2674.52|29
1651929330000|2022-05-07 13:15:30|2683.31|2675.61|2683.37|2675.67|2683.37|2675.67|2683.26|2675.56|27
1651929340000|2022-05-07 13:15:40|2683.36|2675.66|2683.76|2676.06|2683.79|2676.09|2683.33|2675.63|24
1651929350000|2022-05-07 13:15:50|2683.78|2676.08|2681.09|2673.39|2683.78|2676.08|2681.09|2673.39|34
1651929360000|2022-05-07 13:16:00|2681.03|2673.33|2678.9|2671.2|2681.03|2673.33|2678.59|2670.89|29
1651929370000|2022-05-07 13:16:10|2679.2|2671.5|2679|2671.3|2679.2|2671.5|2678.71|2671.01|34
1651929380000|2022-05-07 13:16:20|2678.92|2671.22|2679.03|2671.33|2679.06|2671.36|2678.38|2670.68|32
1651929390000|2022-05-07 13:16:30|2678.98|2671.28|2678.3|2670.6|2679.39|2671.69|2678.3|2670.6|35
1651929400000|2022-05-07 13:16:40|2678.31|2670.61|2677.87|2670.17|2678.42|2670.72|2677.87|2670.17|28
1651929410000|2022-05-07 13:16:50|2677.85|2670.15|2677.47|2669.77|2677.88|2670.18|2677.45|2669.75|27
1651929420000|2022-05-07 13:17:00|2677.45|2669.75|2679.15|2671.45|2679.15|2671.45|2677.21|2669.51|33
1651929430000|2022-05-07 13:17:10|2679.12|2671.42|2679.61|2671.91|2679.86|2672.16|2679.12|2671.42|28
1651929440000|2022-05-07 13:17:20|2679.58|2671.88|2680.59|2672.89|2680.59|2672.89|2679.58|2671.88|31
1651929450000|2022-05-07 13:17:30|2680.6|2672.9|2680.22|2672.52|2680.61|2672.91|2679.84|2672.14|30
1651929460000|2022-05-07 13:17:40|2680.34|2672.64|2678.97|2671.27|2680.39|2672.69|2678.77|2671.07|28
1651929470000|2022-05-07 13:17:50|2679.08|2671.38|2680.49|2672.79|2680.82|2673.12|2679.08|2671.38|23
1651929480000|2022-05-07 13:18:00|2680.46|2672.76|2680.04|2672.34|2680.49|2672.79|2679.67|2671.97|28
1651929490000|2022-05-07 13:18:10|2680.14|2672.44|2680.33|2672.63|2680.34|2672.64|2680.1|2672.4|29
1651929500000|2022-05-07 13:18:20|2680.26|2672.56|2680.74|2673.04|2680.74|2673.04|2680.24|2672.54|19
1651929510000|2022-05-07 13:18:30|2680.75|2673.05|2680.55|2672.85|2680.78|2673.08|2680.52|2672.82|21
1651929520000|2022-05-07 13:18:40|2680.56|2672.86|2680.45|2672.75|2680.61|2672.91|2680.44|2672.74|28
1651929530000|2022-05-07 13:18:50|2680.38|2672.68|2680.43|2672.73|2680.46|2672.76|2680.38|2672.68|10
1651929540000|2022-05-07 13:19:00|2680.39|2672.69|2680.19|2672.49|2680.45|2672.75|2680.19|2672.49|21
1651929550000|2022-05-07 13:19:10|2680.12|2672.42|2679.57|2671.87|2680.12|2672.42|2679.54|2671.84|25
1651929560000|2022-05-07 13:19:20|2679.56|2671.86|2679.93|2672.23|2679.93|2672.23|2679.56|2671.86|29
1651929570000|2022-05-07 13:19:30|2679.87|2672.17|2679.6|2671.9|2679.89|2672.19|2679.59|2671.89|20
1651929580000|2022-05-07 13:19:40|2679.62|2671.92|2679.68|2671.98|2679.68|2671.98|2679.59|2671.89|19
1651929590000|2022-05-07 13:19:50|2679.67|2671.97|2679.91|2672.21|2679.91|2672.21|2679.67|2671.97|20
1651929600000|2022-05-07 13:20:00|2679.92|2672.22|2681.83|2674.13|2681.83|2674.13|2679.9|2672.2|26
1651929610000|2022-05-07 13:20:10|2681.87|2674.17|2683.51|2675.81|2683.51|2675.81|2681.84|2674.14|34
1651929620000|2022-05-07 13:20:20|2683.57|2675.87|2682.82|2675.12|2683.61|2675.91|2682.8|2675.1|27
1651929630000|2022-05-07 13:20:30|2682.83|2675.13|2682.88|2675.18|2682.88|2675.18|2682.82|2675.12|11
1651929640000|2022-05-07 13:20:40|2682.85|2675.15|2682.88|2675.18|2682.88|2675.18|2682.85|2675.15|3
1651929650000|2022-05-07 13:20:50|2682.85|2675.15|2683.54|2675.84|2683.58|2675.88|2682.84|2675.14|22
1651929660000|2022-05-07 13:21:00|2683.55|2675.85|2683.95|2676.25|2683.95|2676.25|2683.44|2675.74|21
1651929670000|2022-05-07 13:21:10|2684.02|2676.32|2685.01|2677.31|2685.02|2677.32|2684.02|2676.32|29
1651929680000|2022-05-07 13:21:20|2685.02|2677.32|2684.8|2677.1|2685.21|2677.51|2684.78|2677.08|22
1651929690000|2022-05-07 13:21:30|2684.69|2676.99|2684.66|2676.96|2684.8|2677.1|2684.61|2676.91|23
1651929700000|2022-05-07 13:21:40|2684.63|2676.93|2685.04|2677.34|2685.05|2677.35|2684.63|2676.93|26
1651929710000|2022-05-07 13:21:50|2685.05|2677.35|2686.03|2678.33|2686.03|2678.33|2685.05|2677.35|29
1651929720000|2022-05-07 13:22:00|2685.99|2678.29|2685.5|2677.8|2685.99|2678.29|2685.18|2677.48|28
1651929730000|2022-05-07 13:22:10|2685.65|2677.95|2685.33|2677.63|2685.82|2678.12|2685.31|2677.61|31
1651929740000|2022-05-07 13:22:20|2685.28|2677.58|2684.89|2677.19|2685.3|2677.6|2684.86|2677.16|12
1651929750000|2022-05-07 13:22:30|2684.76|2677.06|2684.21|2676.51|2684.78|2677.08|2684.17|2676.47|22
1651929760000|2022-05-07 13:22:40|2684.2|2676.5|2684.62|2676.92|2684.63|2676.93|2684.15|2676.45|18
1651929770000|2022-05-07 13:22:50|2684.59|2676.89|2684.54|2676.84|2684.59|2676.89|2684.51|2676.81|21
1651929780000|2022-05-07 13:23:00|2684.43|2676.73|2684.46|2676.76|2684.5|2676.8|2684.38|2676.68|24
1651929790000|2022-05-07 13:23:10|2684.44|2676.74|2684.04|2676.34|2684.57|2676.87|2684.04|2676.34|16
1651929800000|2022-05-07 13:23:20|2683.96|2676.26|2683.83|2676.13|2683.96|2676.26|2683.8|2676.1|26
1651929810000|2022-05-07 13:23:30|2683.84|2676.14|2684.16|2676.46|2684.17|2676.47|2683.83|2676.13|22
1651929820000|2022-05-07 13:23:40|2684.18|2676.48|2684.28|2676.58|2684.29|2676.59|2684.17|2676.47|21
1651929830000|2022-05-07 13:23:50|2684.26|2676.56|2684.19|2676.49|2684.27|2676.57|2684.1|2676.4|19
1651929840000|2022-05-07 13:24:00|2684.18|2676.48|2684.74|2677.04|2684.74|2677.04|2684.16|2676.46|18
1651929850000|2022-05-07 13:24:10|2684.82|2677.12|2684.36|2676.66|2685.23|2677.53|2684.33|2676.63|26
1651929860000|2022-05-07 13:24:20|2684.38|2676.68|2683.96|2676.26|2684.81|2677.11|2683.96|2676.26|30
1651929870000|2022-05-07 13:24:30|2683.95|2676.25|2683.88|2676.18|2684|2676.3|2683.87|2676.17|20
1651929880000|2022-05-07 13:24:40|2683.9|2676.2|2682.49|2674.79|2683.9|2676.2|2682.49|2674.79|29
1651929890000|2022-05-07 13:24:50|2682.5|2674.8|2683|2675.3|2683.36|2675.66|2682.5|2674.8|28
1651929900000|2022-05-07 13:25:00|2683.01|2675.31|2683.74|2676.04|2683.74|2676.04|2682.95|2675.25|23
1651929910000|2022-05-07 13:25:10|2683.72|2676.02|2684.47|2676.77|2684.47|2676.77|2683.72|2676.02|22
1651929920000|2022-05-07 13:25:20|2684.62|2676.92|2684.29|2676.59|2684.74|2677.04|2684.29|2676.59|17
1651929930000|2022-05-07 13:25:30|2684.33|2676.63|2684.75|2677.05|2684.75|2677.05|2684.33|2676.63|22
1651929940000|2022-05-07 13:25:40|2684.74|2677.04|2684.97|2677.27|2685.13|2677.43|2684.71|2677.01|34
1651929950000|2022-05-07 13:25:50|2685.02|2677.32|2685.07|2677.37|2685.12|2677.42|2684.96|2677.26|22
1651929960000|2022-05-07 13:26:00|2685.09|2677.39|2685.13|2677.43|2685.16|2677.46|2685.04|2677.34|19
1651929970000|2022-05-07 13:26:10|2685.11|2677.41|2684.4|2676.7|2685.13|2677.43|2684.4|2676.7|26
1651929980000|2022-05-07 13:26:20|2684.34|2676.64|2684.47|2676.77|2684.47|2676.77|2684.12|2676.42|23
1651929990000|2022-05-07 13:26:30|2684.49|2676.79|2684.58|2676.88|2684.58|2676.88|2684.47|2676.77|20
1651930000000|2022-05-07 13:26:40|2684.59|2676.89|2684.69|2676.99|2684.82|2677.12|2684.59|2676.89|18
1651930010000|2022-05-07 13:26:50|2684.7|2677|2684.14|2676.44|2684.71|2677.01|2684.1|2676.4|22
1651930020000|2022-05-07 13:27:00|2684.15|2676.45|2684.64|2676.94|2684.64|2676.94|2684.1|2676.4|27
1651930030000|2022-05-07 13:27:10|2684.69|2676.99|2684.83|2677.13|2684.84|2677.14|2684.69|2676.99|22
1651930040000|2022-05-07 13:27:20|2685.07|2677.37|2685.28|2677.58|2685.86|2678.16|2685.07|2677.37|29
1651930050000|2022-05-07 13:27:30|2685.29|2677.59|2684.87|2677.17|2685.29|2677.59|2683.81|2676.11|30
1651930060000|2022-05-07 13:27:40|2684.88|2677.18|2684.32|2676.62|2684.89|2677.19|2684.32|2676.62|15
1651930070000|2022-05-07 13:27:50|2684.28|2676.58|2684.21|2676.51|2684.32|2676.62|2684.16|2676.46|20
1651930080000|2022-05-07 13:28:00|2684.22|2676.52|2684.27|2676.57|2684.28|2676.58|2684.18|2676.48|23
1651930090000|2022-05-07 13:28:10|2684.3|2676.6|2683.65|2675.95|2684.55|2676.85|2683.6|2675.9|31
1651930100000|2022-05-07 13:28:20|2683.64|2675.94|2682.64|2674.94|2683.64|2675.94|2682.6|2674.9|23
1651930110000|2022-05-07 13:28:30|2682.62|2674.92|2682.7|2675|2682.7|2675|2682.62|2674.92|24
1651930120000|2022-05-07 13:28:40|2682.67|2674.97|2682.18|2674.48|2682.67|2674.97|2682.17|2674.47|23
1651930130000|2022-05-07 13:28:50|2682.15|2674.45|2681.93|2674.23|2682.18|2674.48|2680.94|2673.24|35
1651930140000|2022-05-07 13:29:00|2681.9|2674.2|2681.28|2673.58|2681.9|2674.2|2681.26|2673.56|25
1651930150000|2022-05-07 13:29:10|2681.29|2673.59|2681.08|2673.38|2681.73|2674.03|2681.05|2673.35|25
1651930160000|2022-05-07 13:29:20|2681.1|2673.4|2680.22|2672.52|2681.1|2673.4|2679.95|2672.25|36
1651930170000|2022-05-07 13:29:30|2680.2|2672.5|2678.58|2670.88|2680.21|2672.51|2678.49|2670.79|33
1651930180000|2022-05-07 13:29:40|2678.71|2671.01|2678.31|2670.61|2679|2671.3|2678.21|2670.51|31
1651930190000|2022-05-07 13:29:50|2678.19|2670.49|2677.53|2669.83|2678.22|2670.52|2677.53|2669.83|26
1651930200000|2022-05-07 13:30:00|2677.55|2669.85|2679.11|2671.41|2679.11|2671.41|2677.54|2669.84|36
1651930210000|2022-05-07 13:30:10|2679.31|2671.61|2678.23|2670.53|2679.31|2671.61|2678.23|2670.53|31
1651930220000|2022-05-07 13:30:20|2678.25|2670.55|2677.62|2669.92|2678.26|2670.56|2677.53|2669.83|31
1651930230000|2022-05-07 13:30:30|2677.6|2669.9|2677.62|2669.92|2677.67|2669.97|2677.2|2669.5|29
1651930240000|2022-05-07 13:30:40|2677.61|2669.91|2677.33|2669.63|2677.61|2669.91|2677.31|2669.61|21
1651930250000|2022-05-07 13:30:50|2677.34|2669.64|2677.52|2669.82|2677.88|2670.18|2676.69|2668.99|35
1651930260000|2022-05-07 13:31:00|2677.51|2669.81|2678.35|2670.65|2678.35|2670.65|2677.27|2669.57|27
1651930270000|2022-05-07 13:31:10|2678.51|2670.81|2679.27|2671.57|2679.56|2671.86|2678.51|2670.81|29
1651930280000|2022-05-07 13:31:20|2679.25|2671.55|2679.29|2671.59|2679.32|2671.62|2679.23|2671.53|23
1651930290000|2022-05-07 13:31:30|2679.3|2671.6|2677.27|2669.57|2679.38|2671.68|2677|2669.3|35
1651930300000|2022-05-07 13:31:40|2676.84|2669.14|2677.39|2669.69|2677.42|2669.72|2676.34|2668.64|34
1651930310000|2022-05-07 13:31:50|2677.5|2669.8|2677.72|2670.02|2678.31|2670.61|2677.5|2669.8|26
1651930320000|2022-05-07 13:32:00|2677.7|2670|2679.02|2671.32|2679.02|2671.32|2677.7|2670|32
1651930330000|2022-05-07 13:32:10|2679.09|2671.39|2679.08|2671.38|2679.58|2671.88|2679.06|2671.36|22
1651930340000|2022-05-07 13:32:20|2679.06|2671.36|2679.42|2671.72|2679.44|2671.74|2679.04|2671.34|34
1651930350000|2022-05-07 13:32:30|2679.39|2671.69|2679.82|2672.12|2679.88|2672.18|2679.27|2671.57|18
1651930360000|2022-05-07 13:32:40|2679.83|2672.13|2679.84|2672.14|2679.84|2672.14|2679.83|2672.13|10
1651930370000|2022-05-07 13:32:50|2679.9|2672.2|2679.85|2672.15|2679.9|2672.2|2679.84|2672.14|10
1651930380000|2022-05-07 13:33:00|2679.86|2672.16|2679.97|2672.27|2679.97|2672.27|2679.85|2672.15|9
1651930390000|2022-05-07 13:33:10|2679.96|2672.26|2680.29|2672.59|2680.29|2672.59|2679.46|2671.76|25
1651930400000|2022-05-07 13:33:20|2680.3|2672.6|2680.83|2673.13|2680.85|2673.15|2680.3|2672.6|16
1651930410000|2022-05-07 13:33:30|2680.85|2673.15|2680.86|2673.16|2680.88|2673.18|2680.82|2673.12|14
1651930420000|2022-05-07 13:33:40|2680.83|2673.13|2680.81|2673.11|2680.87|2673.17|2680.78|2673.08|20
1651930430000|2022-05-07 13:33:50|2680.84|2673.14|2680.39|2672.69|2680.86|2673.16|2679.67|2671.97|28
1651930440000|2022-05-07 13:34:00|2680.4|2672.7|2680.78|2673.08|2680.79|2673.09|2680.4|2672.7|23
1651930450000|2022-05-07 13:34:10|2680.72|2673.02|2681.25|2673.55|2681.25|2673.55|2680.72|2673.02|25
1651930460000|2022-05-07 13:34:20|2681.26|2673.56|2679.94|2672.24|2681.26|2673.56|2679.9|2672.2|16
1651930470000|2022-05-07 13:34:30|2679.83|2672.13|2679.32|2671.62|2679.86|2672.16|2678.91|2671.21|33
1651930480000|2022-05-07 13:34:40|2679.33|2671.63|2680.07|2672.37|2680.12|2672.42|2679.3|2671.6|19
1651930490000|2022-05-07 13:34:50|2680.11|2672.41|2680.17|2672.47|2680.18|2672.48|2680.1|2672.4|16
1651930500000|2022-05-07 13:35:00|2680.18|2672.48|2680.44|2672.74|2680.44|2672.74|2680.18|2672.48|16
1651930510000|2022-05-07 13:35:10|2680.45|2672.75|2680.32|2672.62|2680.54|2672.84|2680.31|2672.61|31
1651930520000|2022-05-07 13:35:20|2680.27|2672.57|2680.71|2673.01|2680.71|2673.01|2680.16|2672.46|30
1651930530000|2022-05-07 13:35:30|2680.79|2673.09|2680.52|2672.82|2680.95|2673.25|2680.46|2672.76|27
1651930540000|2022-05-07 13:35:40|2680.53|2672.83|2680.28|2672.58|2680.65|2672.95|2680.27|2672.57|27
1651930550000|2022-05-07 13:35:50|2680.29|2672.59|2680.63|2672.93|2680.73|2673.03|2680.29|2672.59|22
1651930560000|2022-05-07 13:36:00|2680.62|2672.92|2681.12|2673.42|2681.14|2673.44|2680.58|2672.88|27
1651930570000|2022-05-07 13:36:10|2681.17|2673.47|2682.01|2674.31|2682.01|2674.31|2681.13|2673.43|26
1651930580000|2022-05-07 13:36:20|2682.18|2674.48|2682.46|2674.76|2682.46|2674.76|2682.18|2674.48|32
1651930590000|2022-05-07 13:36:30|2682.39|2674.69|2682.09|2674.39|2683.74|2676.04|2682.09|2674.39|37
1651930600000|2022-05-07 13:36:40|2682.05|2674.35|2681.81|2674.11|2682.05|2674.35|2681.11|2673.41|36
1651930610000|2022-05-07 13:36:50|2681.79|2674.09|2681.36|2673.66|2681.84|2674.14|2681.23|2673.53|28
1651930620000|2022-05-07 13:37:00|2681.41|2673.71|2682.22|2674.52|2682.22|2674.52|2681.41|2673.71|23
1651930630000|2022-05-07 13:37:10|2682.26|2674.56|2682.5|2674.8|2682.59|2674.89|2682.21|2674.51|31
1651930640000|2022-05-07 13:37:20|2682.51|2674.81|2682.94|2675.24|2683.49|2675.79|2682.5|2674.8|35
1651930650000|2022-05-07 13:37:30|2683|2675.3|2683.12|2675.42|2683.13|2675.43|2683|2675.3|22
1651930660000|2022-05-07 13:37:40|2683.15|2675.45|2683.49|2675.79|2683.49|2675.79|2683.1|2675.4|22
1651930670000|2022-05-07 13:37:50|2683.45|2675.75|2683.13|2675.43|2683.45|2675.75|2683.06|2675.36|26
1651930680000|2022-05-07 13:38:00|2683.14|2675.44|2683.18|2675.48|2683.22|2675.52|2683.11|2675.41|20
1651930690000|2022-05-07 13:38:10|2683.19|2675.49|2682.7|2675|2683.2|2675.5|2682.7|2675|26
1651930700000|2022-05-07 13:38:20|2682.69|2674.99|2682.54|2674.84|2682.69|2674.99|2682.09|2674.39|27
1651930710000|2022-05-07 13:38:30|2682.55|2674.85|2682.38|2674.68|2682.59|2674.89|2682.38|2674.68|13
1651930720000|2022-05-07 13:38:40|2682.34|2674.64|2682.36|2674.66|2682.4|2674.7|2682.34|2674.64|16
1651930730000|2022-05-07 13:38:50|2682.35|2674.65|2682.9|2675.2|2682.91|2675.21|2682.32|2674.62|28
1651930740000|2022-05-07 13:39:00|2682.91|2675.21|2682.94|2675.24|2682.94|2675.24|2682.88|2675.18|13
1651930750000|2022-05-07 13:39:10|2682.98|2675.28|2683.02|2675.32|2683.07|2675.37|2682.98|2675.28|16
1651930760000|2022-05-07 13:39:20|2683.05|2675.35|2682.89|2675.19|2683.07|2675.37|2682.89|2675.19|18
1651930770000|2022-05-07 13:39:30|2682.9|2675.2|2681.45|2673.75|2682.9|2675.2|2681.33|2673.63|22
1651930780000|2022-05-07 13:39:40|2681.44|2673.74|2681.42|2673.72|2681.44|2673.74|2681.38|2673.68|13
1651930790000|2022-05-07 13:39:50|2681.38|2673.68|2680.8|2673.1|2681.38|2673.68|2680.8|2673.1|19
1651930800000|2022-05-07 13:40:00|2680.77|2673.07|2680.79|2673.09|2680.81|2673.11|2680.51|2672.81|27
1651930810000|2022-05-07 13:40:10|2680.77|2673.07|2680.9|2673.2|2681.02|2673.32|2680.77|2673.07|25
1651930820000|2022-05-07 13:40:20|2680.94|2673.24|2680.93|2673.23|2680.96|2673.26|2680.87|2673.17|20
1651930830000|2022-05-07 13:40:30|2680.98|2673.28|2680.54|2672.84|2681.03|2673.33|2680.53|2672.83|21
1651930840000|2022-05-07 13:40:40|2680.55|2672.85|2680.52|2672.82|2680.57|2672.87|2680.47|2672.77|18
1651930850000|2022-05-07 13:40:50|2680.54|2672.84|2680.48|2672.78|2680.59|2672.89|2680.45|2672.75|21
1651930860000|2022-05-07 13:41:00|2680.5|2672.8|2680.55|2672.85|2680.57|2672.87|2680.47|2672.77|15
1651930870000|2022-05-07 13:41:10|2680.66|2672.96|2681.44|2673.74|2681.48|2673.78|2680.66|2672.96|25
1651930880000|2022-05-07 13:41:20|2681.42|2673.72|2681.41|2673.71|2681.72|2674.02|2681.28|2673.58|32
1651930890000|2022-05-07 13:41:30|2681.43|2673.73|2681.91|2674.21|2682.06|2674.36|2681.39|2673.69|31
1651930900000|2022-05-07 13:41:40|2681.83|2674.13|2681.95|2674.25|2681.95|2674.25|2681.76|2674.06|23
1651930910000|2022-05-07 13:41:50|2682.05|2674.35|2681.66|2673.96|2682.42|2674.72|2681.66|2673.96|27
1651930920000|2022-05-07 13:42:00|2681.59|2673.89|2681.57|2673.87|2681.59|2673.89|2681.54|2673.84|13
1651930930000|2022-05-07 13:42:10|2681.52|2673.82|2681.5|2673.8|2681.6|2673.9|2681.47|2673.77|21
1651930940000|2022-05-07 13:42:20|2681.54|2673.84|2681.47|2673.77|2681.59|2673.89|2681.47|2673.77|26
1651930950000|2022-05-07 13:42:30|2681.49|2673.79|2681.09|2673.39|2681.49|2673.79|2681.09|2673.39|25
1651930960000|2022-05-07 13:42:40|2681.04|2673.34|2680.67|2672.97|2681.04|2673.34|2680.67|2672.97|18
1651930970000|2022-05-07 13:42:50|2680.68|2672.98|2680.72|2673.02|2680.74|2673.04|2680.68|2672.98|16
1651930980000|2022-05-07 13:43:00|2680.7|2673|2680.69|2672.99|2680.72|2673.02|2680.69|2672.99|7
1651930990000|2022-05-07 13:43:10|2680.85|2673.15|2680.86|2673.16|2680.88|2673.18|2680.83|2673.13|16
1651931000000|2022-05-07 13:43:20|2680.88|2673.18|2680.78|2673.08|2680.88|2673.18|2680.74|2673.04|24
1651931010000|2022-05-07 13:43:30|2680.77|2673.07|2680.7|2673|2680.77|2673.07|2680.55|2672.85|22
1651931020000|2022-05-07 13:43:40|2680.71|2673.01|2680.47|2672.77|2680.73|2673.03|2680.47|2672.77|21
1651931030000|2022-05-07 13:43:50|2680.48|2672.78|2680.42|2672.72|2680.48|2672.78|2680.14|2672.44|20
1651931040000|2022-05-07 13:44:00|2680.41|2672.71|2680.05|2672.35|2680.42|2672.72|2680.03|2672.33|27
1651931050000|2022-05-07 13:44:10|2680.04|2672.34|2680.02|2672.32|2680.07|2672.37|2680.01|2672.31|20
1651931060000|2022-05-07 13:44:20|2680.03|2672.33|2679.86|2672.16|2680.05|2672.35|2679.83|2672.13|28
1651931070000|2022-05-07 13:44:30|2679.83|2672.13|2678.94|2671.24|2679.86|2672.16|2678.93|2671.23|31
1651931080000|2022-05-07 13:44:40|2679.02|2671.32|2678.1|2670.4|2679.14|2671.44|2678.05|2670.35|32
1651931090000|2022-05-07 13:44:50|2677.93|2670.23|2678|2670.3|2678.03|2670.33|2677.35|2669.65|25
1651931100000|2022-05-07 13:45:00|2678.02|2670.32|2678.45|2670.75|2679.04|2671.34|2678.02|2670.32|34
1651931110000|2022-05-07 13:45:10|2678.47|2670.77|2679.44|2671.74|2679.54|2671.84|2678.47|2670.77|32
1651931120000|2022-05-07 13:45:20|2679.18|2671.48|2679.01|2671.31|2679.24|2671.54|2678.81|2671.11|23
1651931130000|2022-05-07 13:45:30|2679.06|2671.36|2679.87|2672.17|2680.08|2672.38|2679.06|2671.36|33
1651931140000|2022-05-07 13:45:40|2679.88|2672.18|2680.28|2672.58|2680.35|2672.65|2679.87|2672.17|21
1651931150000|2022-05-07 13:45:50|2680.29|2672.59|2680.53|2672.83|2681.07|2673.37|2680.28|2672.58|29
1651931160000|2022-05-07 13:46:00|2680.54|2672.84|2680.76|2673.06|2681.1|2673.4|2680.53|2672.83|28
1651931170000|2022-05-07 13:46:10|2680.73|2673.03|2681|2673.3|2681.03|2673.33|2680.71|2673.01|26
1651931180000|2022-05-07 13:46:20|2680.96|2673.26|2681.02|2673.32|2681.02|2673.32|2680.82|2673.12|12
1651931190000|2022-05-07 13:46:30|2680.98|2673.28|2681.21|2673.51|2681.28|2673.58|2680.95|2673.25|28
1651931200000|2022-05-07 13:46:40|2681.28|2673.58|2681.37|2673.67|2681.39|2673.69|2681.28|2673.58|16
1651931210000|2022-05-07 13:46:50|2681.34|2673.64|2681.91|2674.21|2682.02|2674.32|2681.32|2673.62|18
1651931220000|2022-05-07 13:47:00|2681.88|2674.18|2681.15|2673.45|2681.88|2674.18|2681.05|2673.35|27
1651931230000|2022-05-07 13:47:10|2681.12|2673.42|2681.13|2673.43|2681.17|2673.47|2681.07|2673.37|21
1651931240000|2022-05-07 13:47:20|2681.08|2673.38|2679.61|2671.91|2681.09|2673.39|2679.61|2671.91|28
1651931250000|2022-05-07 13:47:30|2679.58|2671.88|2680.18|2672.48|2680.18|2672.48|2679.38|2671.68|30
1651931260000|2022-05-07 13:47:40|2680.35|2672.65|2680.74|2673.04|2680.74|2673.04|2680.31|2672.61|26
1651931270000|2022-05-07 13:47:50|2680.73|2673.03|2681.2|2673.5|2681.24|2673.54|2680.73|2673.03|25
1651931280000|2022-05-07 13:48:00|2681.21|2673.51|2681.9|2674.2|2681.9|2674.2|2681.21|2673.51|23
1651931290000|2022-05-07 13:48:10|2682.04|2674.34|2683.21|2675.51|2683.22|2675.52|2682|2674.3|29
1651931300000|2022-05-07 13:48:20|2683.23|2675.53|2683.12|2675.42|2683.36|2675.66|2683.07|2675.37|28
1651931310000|2022-05-07 13:48:30|2683.18|2675.48|2683.23|2675.53|2683.33|2675.63|2683.18|2675.48|26
1651931320000|2022-05-07 13:48:40|2683.2|2675.5|2683.44|2675.74|2683.47|2675.77|2683.2|2675.5|28
1651931330000|2022-05-07 13:48:50|2683.31|2675.61|2682.4|2674.7|2683.31|2675.61|2682.37|2674.67|24
1651931340000|2022-05-07 13:49:00|2682.43|2674.73|2681.8|2674.1|2682.55|2674.85|2681.79|2674.09|29
1651931350000|2022-05-07 13:49:10|2681.81|2674.11|2681.63|2673.93|2681.87|2674.17|2681.63|2673.93|30
1651931360000|2022-05-07 13:49:20|2681.55|2673.85|2681.7|2674|2681.72|2674.02|2681.5|2673.8|21
1651931370000|2022-05-07 13:49:30|2681.73|2674.03|2682.78|2675.08|2683.06|2675.36|2681.73|2674.03|29
1651931380000|2022-05-07 13:49:40|2682.82|2675.12|2682.49|2674.79|2682.82|2675.12|2682.42|2674.72|27
1651931390000|2022-05-07 13:49:50|2682.51|2674.81|2682.67|2674.97|2682.71|2675.01|2682.51|2674.81|23
1651931400000|2022-05-07 13:50:00|2682.71|2675.01|2683.5|2675.8|2683.5|2675.8|2682.67|2674.97|25
1651931410000|2022-05-07 13:50:10|2683.6|2675.9|2683.84|2676.14|2683.88|2676.18|2683.6|2675.9|16
1651931420000|2022-05-07 13:50:20|2683.8|2676.1|2683.7|2676|2683.8|2676.1|2683.65|2675.95|16
1651931430000|2022-05-07 13:50:30|2683.5|2675.8|2683.62|2675.92|2683.8|2676.1|2683.48|2675.78|30
1651931440000|2022-05-07 13:50:40|2683.56|2675.86|2683.71|2676.01|2683.71|2676.01|2683.51|2675.81|26
1651931450000|2022-05-07 13:50:50|2683.7|2676|2683.76|2676.06|2683.78|2676.08|2683.64|2675.94|20
1651931460000|2022-05-07 13:51:00|2683.75|2676.05|2683.62|2675.92|2683.75|2676.05|2683.38|2675.68|24
1651931470000|2022-05-07 13:51:10|2683.66|2675.96|2684.12|2676.42|2684.26|2676.56|2683.64|2675.94|17
1651931480000|2022-05-07 13:51:20|2684.05|2676.35|2684.54|2676.84|2684.54|2676.84|2683.92|2676.22|26
1651931490000|2022-05-07 13:51:30|2684.55|2676.85|2684.67|2676.97|2684.67|2676.97|2684.54|2676.84|14
1651931500000|2022-05-07 13:51:40|2684.69|2676.99|2684.65|2676.95|2684.74|2677.04|2684.64|2676.94|16
1651931510000|2022-05-07 13:51:50|2684.66|2676.96|2684.71|2677.01|2684.72|2677.02|2684.66|2676.96|20
1651931520000|2022-05-07 13:52:00|2684.73|2677.03|2684.81|2677.11|2684.81|2677.11|2684.72|2677.02|16
1651931530000|2022-05-07 13:52:10|2684.88|2677.18|2684.99|2677.29|2685.08|2677.38|2684.85|2677.15|14
1651931540000|2022-05-07 13:52:20|2685.11|2677.41|2685.04|2677.34|2685.16|2677.46|2684.96|2677.26|19
1651931550000|2022-05-07 13:52:30|2685.05|2677.35|2683.02|2675.32|2685.05|2677.35|2683.02|2675.32|30
1651931560000|2022-05-07 13:52:40|2683.07|2675.37|2683.07|2675.37|2683.09|2675.39|2683.01|2675.31|23
1651931570000|2022-05-07 13:52:50|2683.08|2675.38|2683.09|2675.39|2683.12|2675.42|2683.06|2675.36|25
1651931580000|2022-05-07 13:53:00|2683.08|2675.38|2683.13|2675.43|2683.13|2675.43|2683.07|2675.37|21
1651931590000|2022-05-07 13:53:10|2683.12|2675.42|2683.16|2675.46|2683.18|2675.48|2683.12|2675.42|24
1651931600000|2022-05-07 13:53:20|2683.18|2675.48|2683.15|2675.45|2683.18|2675.48|2683.15|2675.45|22
1651931610000|2022-05-07 13:53:30|2683.14|2675.44|2682.56|2674.86|2683.14|2675.44|2682.38|2674.68|34
1651931620000|2022-05-07 13:53:40|2682.5|2674.8|2682.3|2674.6|2682.5|2674.8|2682.24|2674.54|28
1651931630000|2022-05-07 13:53:50|2682.31|2674.61|2683.48|2675.78|2683.48|2675.78|2682.31|2674.61|21
1651931640000|2022-05-07 13:54:00|2683.49|2675.79|2683.6|2675.9|2683.94|2676.24|2683.48|2675.78|26
1651931650000|2022-05-07 13:54:10|2683.62|2675.92|2683.67|2675.97|2683.67|2675.97|2683.62|2675.92|14
1651931660000|2022-05-07 13:54:20|2683.71|2676.01|2683.77|2676.07|2683.79|2676.09|2683.67|2675.97|20
1651931670000|2022-05-07 13:54:30|2683.78|2676.08|2683.84|2676.14|2683.84|2676.14|2683.64|2675.94|19
1651931680000|2022-05-07 13:54:40|2683.85|2676.15|2683.9|2676.2|2684.05|2676.35|2683.84|2676.14|20
1651931690000|2022-05-07 13:54:50|2683.89|2676.19|2683.6|2675.9|2683.9|2676.2|2683.49|2675.79|23
1651931700000|2022-05-07 13:55:00|2683.58|2675.88|2679.84|2672.14|2683.6|2675.9|2679.84|2672.14|20
1651931710000|2022-05-07 13:55:10|2679.54|2671.84|2677.77|2670.07|2679.54|2671.84|2677.23|2669.53|36
1651931720000|2022-05-07 13:55:20|2677.85|2670.15|2676.42|2668.72|2677.85|2670.15|2676.12|2668.42|29
1651931730000|2022-05-07 13:55:30|2676.44|2668.74|2677.65|2669.95|2677.65|2669.95|2676.43|2668.73|30
1651931740000|2022-05-07 13:55:40|2677.66|2669.96|2677.19|2669.49|2677.75|2670.05|2677.18|2669.48|23
1651931750000|2022-05-07 13:55:50|2677.18|2669.48|2677.75|2670.05|2677.75|2670.05|2677.18|2669.48|15
1651931760000|2022-05-07 13:56:00|2677.76|2670.06|2677.8|2670.1|2677.8|2670.1|2677.75|2670.05|22
1651931770000|2022-05-07 13:56:10|2677.79|2670.09|2677.06|2669.36|2677.79|2670.09|2677.06|2669.36|29
1651931780000|2022-05-07 13:56:20|2677.05|2669.35|2677.22|2669.52|2677.27|2669.57|2676.92|2669.22|26
1651931790000|2022-05-07 13:56:30|2677.38|2669.68|2677.29|2669.59|2677.43|2669.73|2677.29|2669.59|20
1651931800000|2022-05-07 13:56:40|2677.3|2669.6|2677.43|2669.73|2677.48|2669.78|2677.29|2669.59|20
1651931810000|2022-05-07 13:56:50|2677.44|2669.74|2677.56|2669.86|2677.6|2669.9|2677.41|2669.71|19
1651931820000|2022-05-07 13:57:00|2677.55|2669.85|2677.55|2669.85|2677.87|2670.17|2677.5|2669.8|22
1651931830000|2022-05-07 13:57:10|2677.54|2669.84|2677.6|2669.9|2677.63|2669.93|2677.54|2669.84|18
1651931840000|2022-05-07 13:57:20|2677.61|2669.91|2677.95|2670.25|2677.95|2670.25|2677.57|2669.87|21
1651931850000|2022-05-07 13:57:30|2677.96|2670.26|2678|2670.3|2678.03|2670.33|2677.92|2670.22|26
1651931860000|2022-05-07 13:57:40|2678.03|2670.33|2677.87|2670.17|2678.03|2670.33|2677.86|2670.16|15
1651931870000|2022-05-07 13:57:50|2677.88|2670.18|2678.01|2670.31|2678.03|2670.33|2677.88|2670.18|20
1651931880000|2022-05-07 13:58:00|2677.96|2670.26|2677.93|2670.23|2677.96|2670.26|2677.88|2670.18|10
1651931890000|2022-05-07 13:58:10|2677.92|2670.22|2678.07|2670.37|2678.07|2670.37|2677.92|2670.22|6
1651931900000|2022-05-07 13:58:20|2678.09|2670.39|2678.22|2670.52|2678.29|2670.59|2678.09|2670.39|17
1651931910000|2022-05-07 13:58:30|2678.18|2670.48|2678.26|2670.56|2678.26|2670.56|2678.17|2670.47|17
1651931920000|2022-05-07 13:58:40|2678.21|2670.51|2678.27|2670.57|2678.27|2670.57|2678.13|2670.43|19
1651931930000|2022-05-07 13:58:50|2678.26|2670.56|2678.31|2670.61|2678.58|2670.88|2677.8|2670.1|35
1651931940000|2022-05-07 13:59:00|2678.25|2670.55|2678.41|2670.71|2678.43|2670.73|2678.25|2670.55|15
1651931950000|2022-05-07 13:59:10|2678.42|2670.72|2678.61|2670.91|2678.61|2670.91|2678.42|2670.72|13
1651931960000|2022-05-07 13:59:20|2678.63|2670.93|2678.64|2670.94|2678.64|2670.94|2678.62|2670.92|4
1651931970000|2022-05-07 13:59:30|2678.65|2670.95|2678.38|2670.68|2678.65|2670.95|2678.34|2670.64|14
1651931980000|2022-05-07 13:59:40|2678.37|2670.67|2678.37|2670.67|2678.39|2670.69|2678.34|2670.64|21
1651931990000|2022-05-07 13:59:50|2678.36|2670.66|2678.37|2670.67|2678.42|2670.72|2678.28|2670.58|24
1651932000000|2022-05-07 14:00:00|2678.38|2670.68|2678.25|2670.55|2678.4|2670.7|2678.2|2670.5|28
1651932010000|2022-05-07 14:00:10|2678.22|2670.52|2678.07|2670.37|2678.23|2670.53|2678.07|2670.37|18
1651932020000|2022-05-07 14:00:20|2678.11|2670.41|2678.29|2670.59|2678.41|2670.71|2678.11|2670.41|23
1651932030000|2022-05-07 14:00:30|2678.28|2670.58|2677.72|2670.02|2678.34|2670.64|2677.62|2669.92|24
1651932040000|2022-05-07 14:00:40|2677.73|2670.03|2677.49|2669.79|2677.76|2670.06|2677.49|2669.79|23
1651932050000|2022-05-07 14:00:50|2677.48|2669.78|2677.43|2669.73|2677.48|2669.78|2677.43|2669.73|12
1651932060000|2022-05-07 14:01:00|2677.41|2669.71|2677.95|2670.25|2677.95|2670.25|2677.24|2669.54|19
1651932070000|2022-05-07 14:01:10|2677.97|2670.27|2677.81|2670.11|2677.97|2670.27|2677.77|2670.07|27
1651932080000|2022-05-07 14:01:20|2677.82|2670.12|2677.85|2670.15|2677.87|2670.17|2677.81|2670.11|21
1651932090000|2022-05-07 14:01:30|2677.82|2670.12|2677.91|2670.21|2677.95|2670.25|2677.79|2670.09|20
1651932100000|2022-05-07 14:01:40|2677.92|2670.22|2678.43|2670.73|2678.52|2670.82|2677.83|2670.13|25
1651932110000|2022-05-07 14:01:50|2678.45|2670.75|2678.74|2671.04|2678.77|2671.07|2677.99|2670.29|26
1651932120000|2022-05-07 14:02:00|2678.72|2671.02|2678.9|2671.2|2678.95|2671.25|2678.72|2671.02|18
1651932130000|2022-05-07 14:02:10|2678.89|2671.19|2679.11|2671.41|2679.13|2671.43|2678.89|2671.19|18
1651932140000|2022-05-07 14:02:20|2679.08|2671.38|2678.71|2671.01|2679.08|2671.38|2678.67|2670.97|19
1651932150000|2022-05-07 14:02:30|2678.74|2671.04|2678.82|2671.12|2678.84|2671.14|2678.72|2671.02|15
1651932160000|2022-05-07 14:02:40|2678.84|2671.14|2678.95|2671.25|2678.95|2671.25|2678.84|2671.14|21
1651932170000|2022-05-07 14:02:50|2678.94|2671.24|2678.88|2671.18|2678.94|2671.24|2678.88|2671.18|13
1651932180000|2022-05-07 14:03:00|2678.9|2671.2|2678.93|2671.23|2678.94|2671.24|2678.87|2671.17|12
1651932190000|2022-05-07 14:03:10|2678.94|2671.24|2679.04|2671.34|2679.05|2671.35|2678.94|2671.24|11
1651932200000|2022-05-07 14:03:20|2679.05|2671.35|2679.05|2671.35|2679.05|2671.35|2679.05|2671.35|1
1651932210000|2022-05-07 14:03:30|2679.06|2671.36|2679.09|2671.39|2679.09|2671.39|2679.06|2671.36|2
1651932220000|2022-05-07 14:03:40|2679.12|2671.42|2679.19|2671.49|2679.19|2671.49|2679.11|2671.41|10
1651932230000|2022-05-07 14:03:50|2679.17|2671.47|2679.01|2671.31|2679.2|2671.5|2678.94|2671.24|17
1651932240000|2022-05-07 14:04:00|2679.04|2671.34|2679.06|2671.36|2679.08|2671.38|2678.99|2671.29|21
1651932250000|2022-05-07 14:04:10|2679.03|2671.33|2679.08|2671.38|2679.13|2671.43|2679.02|2671.32|15
1651932260000|2022-05-07 14:04:20|2679.07|2671.37|2679.06|2671.36|2679.11|2671.41|2679.01|2671.31|14
1651932270000|2022-05-07 14:04:30|2679.07|2671.37|2679.08|2671.38|2679.12|2671.42|2679.02|2671.32|23
1651932280000|2022-05-07 14:04:40|2679.1|2671.4|2679.08|2671.38|2679.12|2671.42|2679.02|2671.32|19
1651932290000|2022-05-07 14:04:50|2679.1|2671.4|2679.42|2671.72|2679.42|2671.72|2679.04|2671.34|24
1651932300000|2022-05-07 14:05:00|2679.35|2671.65|2680.53|2672.83|2681.04|2673.34|2679.29|2671.59|20
1651932310000|2022-05-07 14:05:10|2680.45|2672.75|2680.86|2673.16|2680.88|2673.18|2680.44|2672.74|29
1651932320000|2022-05-07 14:05:20|2680.87|2673.17|2680.82|2673.12|2680.9|2673.2|2680.78|2673.08|26
1651932330000|2022-05-07 14:05:30|2680.87|2673.17|2681.66|2673.96|2681.79|2674.09|2680.87|2673.17|19
1651932340000|2022-05-07 14:05:40|2681.6|2673.9|2681.34|2673.64|2681.6|2673.9|2681.22|2673.52|24
1651932350000|2022-05-07 14:05:50|2681.39|2673.69|2681.31|2673.61|2681.45|2673.75|2681.31|2673.61|24
1651932360000|2022-05-07 14:06:00|2681.3|2673.6|2679.47|2671.77|2681.3|2673.6|2679.45|2671.75|27
1651932370000|2022-05-07 14:06:10|2679.49|2671.79|2679.21|2671.51|2679.5|2671.8|2679.18|2671.48|21
1651932380000|2022-05-07 14:06:20|2679.18|2671.48|2679.21|2671.51|2679.22|2671.52|2679.06|2671.36|30
1651932390000|2022-05-07 14:06:30|2679.22|2671.52|2680.71|2673.01|2681.56|2673.86|2679.21|2671.51|29
1651932400000|2022-05-07 14:06:40|2680.7|2673|2680.72|2673.02|2680.74|2673.04|2680.7|2673|23
1651932410000|2022-05-07 14:06:50|2680.73|2673.03|2680.78|2673.08|2680.78|2673.08|2680.71|2673.01|26
1651932420000|2022-05-07 14:07:00|2680.79|2673.09|2680.78|2673.08|2680.8|2673.1|2680.78|2673.08|4
1651932430000|2022-05-07 14:07:10|2680.77|2673.07|2680.16|2672.46|2680.77|2673.07|2680.15|2672.45|21
1651932440000|2022-05-07 14:07:20|2680.15|2672.45|2680.08|2672.38|2680.17|2672.47|2680.06|2672.36|14
1651932450000|2022-05-07 14:07:30|2680.07|2672.37|2680.07|2672.37|2680.09|2672.39|2680.04|2672.34|12
1651932460000|2022-05-07 14:07:40|2680.04|2672.34|2680.21|2672.51|2680.21|2672.51|2680.04|2672.34|23
1651932470000|2022-05-07 14:07:50|2680.22|2672.52|2680.15|2672.45|2680.22|2672.52|2680.15|2672.45|6
1651932480000|2022-05-07 14:08:00|2680.13|2672.43|2680.18|2672.48|2680.19|2672.49|2680.13|2672.43|15
1651932490000|2022-05-07 14:08:10|2680.02|2672.32|2680.04|2672.34|2680.04|2672.34|2680|2672.3|15
1651932500000|2022-05-07 14:08:20|2680.03|2672.33|2679.97|2672.27|2680.04|2672.34|2679.97|2672.27|16
1651932510000|2022-05-07 14:08:30|2680.02|2672.32|2680.02|2672.32|2680.02|2672.32|2679.99|2672.29|18
1651932520000|2022-05-07 14:08:40|2680.01|2672.31|2680.02|2672.32|2680.04|2672.34|2679.99|2672.29|14
1651932530000|2022-05-07 14:08:50|2680|2672.3|2679.74|2672.04|2680|2672.3|2679.7|2672|18
1651932540000|2022-05-07 14:09:00|2679.72|2672.02|2679.32|2671.62|2679.79|2672.09|2679.32|2671.62|9
1651932550000|2022-05-07 14:09:10|2679.28|2671.58|2678.68|2670.98|2679.31|2671.61|2678.68|2670.98|25
1651932560000|2022-05-07 14:09:20|2678.74|2671.04|2677.45|2669.75|2678.74|2671.04|2677.32|2669.62|28
1651932570000|2022-05-07 14:09:30|2677.5|2669.8|2677.72|2670.02|2677.86|2670.16|2677.45|2669.75|26
1651932580000|2022-05-07 14:09:40|2677.68|2669.98|2678.28|2670.58|2678.28|2670.58|2677.63|2669.93|26
1651932590000|2022-05-07 14:09:50|2678.29|2670.59|2678.95|2671.25|2678.95|2671.25|2678.25|2670.55|33
1651932600000|2022-05-07 14:10:00|2678.99|2671.29|2679.08|2671.38|2679.41|2671.71|2678.96|2671.26|30
1651932610000|2022-05-07 14:10:10|2679.07|2671.37|2679.07|2671.37|2679.11|2671.41|2679.06|2671.36|16
1651932620000|2022-05-07 14:10:20|2679.08|2671.38|2679.08|2671.38|2679.13|2671.43|2679.06|2671.36|21
1651932630000|2022-05-07 14:10:30|2679.17|2671.47|2679|2671.3|2679.17|2671.47|2678.99|2671.29|8
1651932640000|2022-05-07 14:10:40|2678.99|2671.29|2679.02|2671.32|2679.03|2671.33|2678.96|2671.26|22
1651932650000|2022-05-07 14:10:50|2679.03|2671.33|2678.96|2671.26|2679.03|2671.33|2678.94|2671.24|19
1651932660000|2022-05-07 14:11:00|2678.97|2671.27|2678.32|2670.62|2678.97|2671.27|2678.29|2670.59|24
1651932670000|2022-05-07 14:11:10|2678.3|2670.6|2678.04|2670.34|2678.3|2670.6|2678.01|2670.31|22
1651932680000|2022-05-07 14:11:20|2677.87|2670.17|2677.72|2670.02|2677.87|2670.17|2677.69|2669.99|22
1651932690000|2022-05-07 14:11:30|2677.76|2670.06|2677.79|2670.09|2677.79|2670.09|2677.72|2670.02|17
1651932700000|2022-05-07 14:11:40|2677.76|2670.06|2678.09|2670.39|2678.1|2670.4|2677.75|2670.05|17
1651932710000|2022-05-07 14:11:50|2678.07|2670.37|2677.77|2670.07|2678.07|2670.37|2677.55|2669.85|11
1651932720000|2022-05-07 14:12:00|2677.79|2670.09|2678.04|2670.34|2678.04|2670.34|2677.79|2670.09|26
1651932730000|2022-05-07 14:12:10|2678.06|2670.36|2677.94|2670.24|2678.07|2670.37|2677.94|2670.24|16
1651932740000|2022-05-07 14:12:20|2678.01|2670.31|2678|2670.3|2678.02|2670.32|2677.94|2670.24|13
1651932750000|2022-05-07 14:12:30|2678.01|2670.31|2678.03|2670.33|2678.03|2670.33|2677.93|2670.23|21
1651932760000|2022-05-07 14:12:40|2678.02|2670.32|2678.92|2671.22|2678.96|2671.26|2678.02|2670.32|18
1651932770000|2022-05-07 14:12:50|2678.96|2671.26|2679.06|2671.36|2679.07|2671.37|2678.94|2671.24|23
1651932780000|2022-05-07 14:13:00|2679.07|2671.37|2678.64|2670.94|2679.07|2671.37|2678.63|2670.93|9
1651932790000|2022-05-07 14:13:10|2678.69|2670.99|2678.64|2670.94|2678.74|2671.04|2678.64|2670.94|18
1651932800000|2022-05-07 14:13:20|2678.66|2670.96|2678.84|2671.14|2678.85|2671.15|2678.66|2670.96|17
1651932810000|2022-05-07 14:13:30|2678.81|2671.11|2678.78|2671.08|2678.83|2671.13|2678.77|2671.07|16
1651932820000|2022-05-07 14:13:40|2678.8|2671.1|2678.01|2670.31|2678.8|2671.1|2677.89|2670.19|27
1651932830000|2022-05-07 14:13:50|2678|2670.3|2677.99|2670.29|2678|2670.3|2677.96|2670.26|15
1651932840000|2022-05-07 14:14:00|2677.98|2670.28|2678|2670.3|2678.01|2670.31|2677.94|2670.24|21
1651932850000|2022-05-07 14:14:10|2678.01|2670.31|2677.99|2670.29|2678.01|2670.31|2677.96|2670.26|28
1651932860000|2022-05-07 14:14:20|2678.01|2670.31|2677.92|2670.22|2678.66|2670.96|2677.91|2670.21|26
1651932870000|2022-05-07 14:14:30|2677.91|2670.21|2677.79|2670.09|2677.91|2670.21|2677.76|2670.06|27
1651932880000|2022-05-07 14:14:40|2677.82|2670.12|2678.32|2670.62|2678.38|2670.68|2677.79|2670.09|23
1651932890000|2022-05-07 14:14:50|2678.34|2670.64|2678.08|2670.38|2678.36|2670.66|2677.99|2670.29|23
1651932900000|2022-05-07 14:15:00|2678.05|2670.35|2678.1|2670.4|2678.11|2670.41|2678.02|2670.32|20
1651932910000|2022-05-07 14:15:10|2678.12|2670.42|2678.15|2670.45|2678.15|2670.45|2678.02|2670.32|18
1651932920000|2022-05-07 14:15:20|2678.14|2670.44|2678.13|2670.43|2678.17|2670.47|2678.12|2670.42|22
1651932930000|2022-05-07 14:15:30|2678.15|2670.45|2677.69|2669.99|2678.15|2670.45|2677.58|2669.88|21
1651932940000|2022-05-07 14:15:40|2677.67|2669.97|2677.68|2669.98|2677.69|2669.99|2677.67|2669.97|5
1651932950000|2022-05-07 14:15:50|2677.69|2669.99|2677.56|2669.86|2677.69|2669.99|2677.54|2669.84|16
1651932960000|2022-05-07 14:16:00|2677.58|2669.88|2677.55|2669.85|2677.62|2669.92|2677.52|2669.82|19
1651932970000|2022-05-07 14:16:10|2677.54|2669.84|2677.47|2669.77|2677.57|2669.87|2677.37|2669.67|22
1651932980000|2022-05-07 14:16:20|2677.42|2669.72|2677.71|2670.01|2677.73|2670.03|2677.42|2669.72|18
1651932990000|2022-05-07 14:16:30|2677.72|2670.02|2677.67|2669.97|2677.73|2670.03|2677.67|2669.97|21
1651933000000|2022-05-07 14:16:40|2677.68|2669.98|2677.5|2669.8|2677.69|2669.99|2677.5|2669.8|12
1651933010000|2022-05-07 14:16:50|2677.51|2669.81|2677.81|2670.11|2677.83|2670.13|2677.46|2669.76|22
1651933020000|2022-05-07 14:17:00|2677.82|2670.12|2677.79|2670.09|2677.84|2670.14|2677.77|2670.07|21
1651933030000|2022-05-07 14:17:10|2677.78|2670.08|2679.26|2671.56|2679.26|2671.56|2677.78|2670.08|26
1651933040000|2022-05-07 14:17:20|2679.21|2671.51|2678.58|2670.88|2679.63|2671.93|2678.54|2670.84|25
1651933050000|2022-05-07 14:17:30|2678.61|2670.91|2678.74|2671.04|2678.75|2671.05|2678.6|2670.9|23
1651933060000|2022-05-07 14:17:40|2678.75|2671.05|2679.82|2672.12|2679.82|2672.12|2678.73|2671.03|31
1651933070000|2022-05-07 14:17:50|2679.84|2672.14|2680.87|2673.17|2680.93|2673.23|2679.84|2672.14|26
1651933080000|2022-05-07 14:18:00|2680.88|2673.18|2681.02|2673.32|2681.03|2673.33|2680.88|2673.18|20
1651933090000|2022-05-07 14:18:10|2680.84|2673.14|2680.58|2672.88|2680.84|2673.14|2680.36|2672.66|26
1651933100000|2022-05-07 14:18:20|2680.59|2672.89|2679.89|2672.19|2680.59|2672.89|2679.8|2672.1|24
1651933110000|2022-05-07 14:18:30|2679.88|2672.18|2678.58|2670.88|2679.88|2672.18|2678.57|2670.87|22
1651933120000|2022-05-07 14:18:40|2678.73|2671.03|2679.14|2671.44|2679.38|2671.68|2678.73|2671.03|18
1651933130000|2022-05-07 14:18:50|2679.12|2671.42|2678.88|2671.18|2679.19|2671.49|2678.6|2670.9|23
1651933140000|2022-05-07 14:19:00|2678.9|2671.2|2678.6|2670.9|2678.95|2671.25|2678.58|2670.88|20
1651933150000|2022-05-07 14:19:10|2678.61|2670.91|2679.26|2671.56|2679.26|2671.56|2678.58|2670.88|17
1651933160000|2022-05-07 14:19:20|2679.31|2671.61|2679.67|2671.97|2679.67|2671.97|2679.29|2671.59|26
1651933170000|2022-05-07 14:19:30|2679.68|2671.98|2679.52|2671.82|2679.84|2672.14|2679.41|2671.71|18
1651933180000|2022-05-07 14:19:40|2679.55|2671.85|2679.56|2671.86|2679.56|2671.86|2679.45|2671.75|10
1651933190000|2022-05-07 14:19:50|2679.48|2671.78|2679.5|2671.8|2679.5|2671.8|2679.47|2671.77|5
1651933200000|2022-05-07 14:20:00|2679.47|2671.77|2679.59|2671.89|2679.59|2671.89|2679.42|2671.72|14
1651933210000|2022-05-07 14:20:10|2679.61|2671.91|2680.35|2672.65|2680.35|2672.65|2679.58|2671.88|16
1651933220000|2022-05-07 14:20:20|2680.32|2672.62|2680.47|2672.77|2680.47|2672.77|2680.32|2672.62|21
1651933230000|2022-05-07 14:20:30|2680.48|2672.78|2680.59|2672.89|2680.59|2672.89|2680.46|2672.76|10
1651933240000|2022-05-07 14:20:40|2680.53|2672.83|2679.98|2672.28|2680.53|2672.83|2679.82|2672.12|27
1651933250000|2022-05-07 14:20:50|2679.96|2672.26|2680.42|2672.72|2680.42|2672.72|2679.96|2672.26|21
1651933260000|2022-05-07 14:21:00|2680.43|2672.73|2680.54|2672.84|2680.55|2672.85|2680.43|2672.73|8
1651933270000|2022-05-07 14:21:10|2680.55|2672.85|2680.64|2672.94|2680.64|2672.94|2680.54|2672.84|12
1651933280000|2022-05-07 14:21:20|2680.65|2672.95|2681.24|2673.54|2681.27|2673.57|2680.65|2672.95|24
1651933290000|2022-05-07 14:21:30|2681.22|2673.52|2681.39|2673.69|2681.47|2673.77|2681.03|2673.33|25
1651933300000|2022-05-07 14:21:40|2681.4|2673.7|2681.11|2673.41|2681.4|2673.7|2681.08|2673.38|22
1651933310000|2022-05-07 14:21:50|2681.08|2673.38|2680.09|2672.39|2681.33|2673.63|2680.09|2672.39|16
1651933320000|2022-05-07 14:22:00|2680.06|2672.36|2679.85|2672.15|2680.07|2672.37|2679.84|2672.14|27
1651933330000|2022-05-07 14:22:10|2679.86|2672.16|2680.05|2672.35|2680.11|2672.41|2679.86|2672.16|22
1651933340000|2022-05-07 14:22:20|2680.04|2672.34|2680.04|2672.34|2680.07|2672.37|2680.01|2672.31|14
1651933350000|2022-05-07 14:22:30|2680.07|2672.37|2680.09|2672.39|2680.09|2672.39|2680.02|2672.32|20
1651933360000|2022-05-07 14:22:40|2680.07|2672.37|2680.05|2672.35|2680.13|2672.43|2680.04|2672.34|25
1651933370000|2022-05-07 14:22:50|2680.07|2672.37|2679.7|2672|2680.1|2672.4|2679.69|2671.99|19
1651933380000|2022-05-07 14:23:00|2679.71|2672.01|2679.6|2671.9|2679.71|2672.01|2679.57|2671.87|18
1651933390000|2022-05-07 14:23:10|2679.61|2671.91|2679.13|2671.43|2679.61|2671.91|2679.13|2671.43|20
1651933400000|2022-05-07 14:23:20|2679.19|2671.49|2679.39|2671.69|2679.39|2671.69|2679.19|2671.49|11
1651933410000|2022-05-07 14:23:30|2679.37|2671.67|2680|2672.3|2680|2672.3|2679.36|2671.66|20
1651933420000|2022-05-07 14:23:40|2680.01|2672.31|2679.9|2672.2|2680.01|2672.31|2679.87|2672.17|21
1651933430000|2022-05-07 14:23:50|2679.96|2672.26|2679.96|2672.26|2680|2672.3|2679.9|2672.2|19
1651933440000|2022-05-07 14:24:00|2679.97|2672.27|2679.98|2672.28|2679.98|2672.28|2679.89|2672.19|26
1651933450000|2022-05-07 14:24:10|2679.95|2672.25|2680.01|2672.31|2680.03|2672.33|2679.94|2672.24|18
1651933460000|2022-05-07 14:24:20|2680.04|2672.34|2680.01|2672.31|2680.06|2672.36|2679.96|2672.26|14
1651933470000|2022-05-07 14:24:30|2679.98|2672.28|2679.98|2672.28|2680.01|2672.31|2679.96|2672.26|29
1651933480000|2022-05-07 14:24:40|2679.99|2672.29|2680.01|2672.31|2680.01|2672.31|2679.81|2672.11|17
1651933490000|2022-05-07 14:24:50|2679.99|2672.29|2679.99|2672.29|2680.03|2672.33|2679.93|2672.23|21
1651933500000|2022-05-07 14:25:00|2679.98|2672.28|2680.38|2672.68|2680.68|2672.98|2679.98|2672.28|29
1651933510000|2022-05-07 14:25:10|2680.37|2672.67|2680.33|2672.63|2680.37|2672.67|2680.27|2672.57|14
1651933520000|2022-05-07 14:25:20|2680.35|2672.65|2680.33|2672.63|2680.35|2672.65|2680.31|2672.61|12
1651933530000|2022-05-07 14:25:30|2680.32|2672.62|2680.32|2672.62|2680.34|2672.64|2680.31|2672.61|10
1651933540000|2022-05-07 14:25:40|2680.34|2672.64|2680.35|2672.65|2680.36|2672.66|2680.32|2672.62|12
1651933550000|2022-05-07 14:25:50|2680.32|2672.62|2680.28|2672.58|2680.33|2672.63|2679.85|2672.15|13
1651933560000|2022-05-07 14:26:00|2680.29|2672.59|2680.57|2672.87|2680.58|2672.88|2679.86|2672.16|20
1651933570000|2022-05-07 14:26:10|2680.55|2672.85|2680.67|2672.97|2680.67|2672.97|2680.55|2672.85|25
1651933580000|2022-05-07 14:26:20|2680.68|2672.98|2680.69|2672.99|2680.69|2672.99|2680.63|2672.93|7
1651933590000|2022-05-07 14:26:30|2680.64|2672.94|2680.7|2673|2680.7|2673|2680.64|2672.94|11
1651933600000|2022-05-07 14:26:40|2680.69|2672.99|2680.65|2672.95|2680.7|2673|2680.63|2672.93|20
1651933610000|2022-05-07 14:26:50|2680.67|2672.97|2681.21|2673.51|2681.22|2673.52|2680.62|2672.92|30
1651933620000|2022-05-07 14:27:00|2681.22|2673.52|2681.41|2673.71|2681.78|2674.08|2681.2|2673.5|17
1651933630000|2022-05-07 14:27:10|2681.39|2673.69|2681.48|2673.78|2681.51|2673.81|2681.39|2673.69|17
1651933640000|2022-05-07 14:27:20|2681.45|2673.75|2681.09|2673.39|2681.5|2673.8|2680.95|2673.25|27
1651933650000|2022-05-07 14:27:30|2681.1|2673.4|2681.09|2673.39|2681.22|2673.52|2681.09|2673.39|23
1651933660000|2022-05-07 14:27:40|2681.1|2673.4|2680.14|2672.44|2681.12|2673.42|2680.02|2672.32|28
1651933670000|2022-05-07 14:27:50|2680.13|2672.43|2680.16|2672.46|2680.17|2672.47|2680.09|2672.39|18
1651933680000|2022-05-07 14:28:00|2680.14|2672.44|2680.11|2672.41|2680.16|2672.46|2680.09|2672.39|18
1651933690000|2022-05-07 14:28:10|2680.13|2672.43|2680.19|2672.49|2680.19|2672.49|2680.1|2672.4|18
1651933700000|2022-05-07 14:28:20|2680.18|2672.48|2680.23|2672.53|2680.24|2672.54|2680.12|2672.42|15
1651933710000|2022-05-07 14:28:30|2680.24|2672.54|2680.22|2672.52|2680.24|2672.54|2680.22|2672.52|7
1651933720000|2022-05-07 14:28:40|2680.23|2672.53|2680.2|2672.5|2680.26|2672.56|2680.19|2672.49|25
1651933730000|2022-05-07 14:28:50|2680.19|2672.49|2680.19|2672.49|2680.25|2672.55|2680.19|2672.49|13
1651933740000|2022-05-07 14:29:00|2680.2|2672.5|2680.24|2672.54|2680.27|2672.57|2680.19|2672.49|17
1651933750000|2022-05-07 14:29:10|2680.23|2672.53|2680.11|2672.41|2680.23|2672.53|2680.05|2672.35|22
1651933760000|2022-05-07 14:29:20|2680.12|2672.42|2680.13|2672.43|2680.14|2672.44|2680.1|2672.4|23
1651933770000|2022-05-07 14:29:30|2680.11|2672.41|2680.14|2672.44|2680.14|2672.44|2680.06|2672.36|21
1651933780000|2022-05-07 14:29:40|2680.12|2672.42|2680|2672.3|2680.15|2672.45|2679.98|2672.28|20
1651933790000|2022-05-07 14:29:50|2680.01|2672.31|2679.99|2672.29|2680.01|2672.31|2679.98|2672.28|11
1651933800000|2022-05-07 14:30:00|2680.01|2672.31|2680.64|2672.94|2680.66|2672.96|2679.97|2672.27|23
1651933810000|2022-05-07 14:30:10|2680.67|2672.97|2681.14|2673.44|2681.14|2673.44|2680.65|2672.95|21
1651933820000|2022-05-07 14:30:20|2681.12|2673.42|2681.36|2673.66|2681.39|2673.69|2681.12|2673.42|16
1651933830000|2022-05-07 14:30:30|2681.3|2673.6|2681.2|2673.5|2681.47|2673.77|2680.95|2673.25|22
1651933840000|2022-05-07 14:30:40|2681.21|2673.51|2681.39|2673.69|2681.39|2673.69|2681.21|2673.51|21
1651933850000|2022-05-07 14:30:50|2681.42|2673.72|2681.53|2673.83|2681.65|2673.95|2681.4|2673.7|20
1651933860000|2022-05-07 14:31:00|2681.55|2673.85|2681.6|2673.9|2681.63|2673.93|2681.52|2673.82|16
1651933870000|2022-05-07 14:31:10|2681.63|2673.93|2682.39|2674.69|2682.4|2674.7|2681.63|2673.93|17
1651933880000|2022-05-07 14:31:20|2682.36|2674.66|2682.37|2674.67|2682.39|2674.69|2682.35|2674.65|18
1651933890000|2022-05-07 14:31:30|2682.39|2674.69|2682.26|2674.56|2682.39|2674.69|2682.24|2674.54|16
1651933900000|2022-05-07 14:31:40|2682.25|2674.55|2682.31|2674.61|2682.31|2674.61|2682.23|2674.53|16
1651933910000|2022-05-07 14:31:50|2682.32|2674.62|2682.37|2674.67|2682.37|2674.67|2682.3|2674.6|8
1651933920000|2022-05-07 14:32:00|2682.38|2674.68|2682.55|2674.85|2682.6|2674.9|2682.38|2674.68|16
1651933930000|2022-05-07 14:32:10|2682.51|2674.81|2682.38|2674.68|2682.61|2674.91|2682.11|2674.41|26
1651933940000|2022-05-07 14:32:20|2682.37|2674.67|2682.41|2674.71|2682.46|2674.76|2682.33|2674.63|23
1651933950000|2022-05-07 14:32:30|2682.42|2674.72|2682.51|2674.81|2682.51|2674.81|2682.35|2674.65|10
1651933960000|2022-05-07 14:32:40|2682.52|2674.82|2682.62|2674.92|2682.62|2674.92|2682.5|2674.8|23
1651933970000|2022-05-07 14:32:50|2682.6|2674.9|2682.59|2674.89|2682.62|2674.92|2682.59|2674.89|6
1651933980000|2022-05-07 14:33:00|2682.61|2674.91|2682.6|2674.9|2682.61|2674.91|2682.57|2674.87|10
1651933990000|2022-05-07 14:33:10|2682.58|2674.88|2682.6|2674.9|2682.62|2674.92|2682.58|2674.88|16
1651934000000|2022-05-07 14:33:20|2682.57|2674.87|2682.63|2674.93|2682.63|2674.93|2682.17|2674.47|22
1651934010000|2022-05-07 14:33:30|2682.6|2674.9|2682.74|2675.04|2682.74|2675.04|2682.6|2674.9|7
1651934020000|2022-05-07 14:33:40|2682.77|2675.07|2682.88|2675.18|2682.94|2675.24|2682.77|2675.07|10
1651934030000|2022-05-07 14:33:50|2682.89|2675.19|2682.93|2675.23|2682.94|2675.24|2682.89|2675.19|9
1651934040000|2022-05-07 14:34:00|2682.94|2675.24|2683.04|2675.34|2683.05|2675.35|2682.94|2675.24|9
1651934050000|2022-05-07 14:34:10|2682.96|2675.26|2683.66|2675.96|2683.66|2675.96|2682.9|2675.2|28
1651934060000|2022-05-07 14:34:20|2683.67|2675.97|2683.42|2675.72|2683.94|2676.24|2683.39|2675.69|30
1651934070000|2022-05-07 14:34:30|2683.43|2675.73|2683.1|2675.4|2683.55|2675.85|2682.99|2675.29|30
1651934080000|2022-05-07 14:34:40|2683.09|2675.39|2683.21|2675.51|2683.21|2675.51|2682.99|2675.29|18
1651934090000|2022-05-07 14:34:50|2683.22|2675.52|2683.15|2675.45|2683.22|2675.52|2683.11|2675.41|24
1651934100000|2022-05-07 14:35:00|2683.14|2675.44|2683.27|2675.57|2683.27|2675.57|2683.13|2675.43|16
1651934110000|2022-05-07 14:35:10|2683.39|2675.69|2683.67|2675.97|2683.67|2675.97|2683.36|2675.66|24
1651934120000|2022-05-07 14:35:20|2683.66|2675.96|2683.88|2676.18|2683.89|2676.19|2683.58|2675.88|21
1651934130000|2022-05-07 14:35:30|2683.89|2676.19|2684.1|2676.4|2684.1|2676.4|2683.79|2676.09|14
1651934140000|2022-05-07 14:35:40|2684.06|2676.36|2683.76|2676.06|2684.06|2676.36|2683.73|2676.03|21
1651934150000|2022-05-07 14:35:50|2683.75|2676.05|2683.67|2675.97|2683.76|2676.06|2683.59|2675.89|13
1651934160000|2022-05-07 14:36:00|2683.65|2675.95|2683.53|2675.83|2683.68|2675.98|2683.52|2675.82|24
1651934170000|2022-05-07 14:36:10|2683.5|2675.8|2683.41|2675.71|2683.5|2675.8|2683.38|2675.68|20
1651934180000|2022-05-07 14:36:20|2683.4|2675.7|2683.28|2675.58|2683.41|2675.71|2683.27|2675.57|26
1651934190000|2022-05-07 14:36:30|2683.27|2675.57|2683.29|2675.59|2683.3|2675.6|2682.87|2675.17|16
1651934200000|2022-05-07 14:36:40|2683.26|2675.56|2683.27|2675.57|2683.31|2675.61|2683.25|2675.55|24
1651934210000|2022-05-07 14:36:50|2683.29|2675.59|2682.58|2674.88|2683.3|2675.6|2682.58|2674.88|22
1651934220000|2022-05-07 14:37:00|2682.55|2674.85|2682.57|2674.87|2682.64|2674.94|2682.5|2674.8|20
1651934230000|2022-05-07 14:37:10|2682.56|2674.86|2681.53|2673.83|2682.56|2674.86|2681.5|2673.8|22
1651934240000|2022-05-07 14:37:20|2681.84|2674.14|2681.86|2674.16|2682|2674.3|2681.83|2674.13|26
1651934250000|2022-05-07 14:37:30|2681.84|2674.14|2681.02|2673.32|2681.9|2674.2|2681.02|2673.32|28
1651934260000|2022-05-07 14:37:40|2681.04|2673.34|2680.54|2672.84|2681.04|2673.34|2680.54|2672.84|30
1651934270000|2022-05-07 14:37:50|2680.55|2672.85|2679.61|2671.91|2680.57|2672.87|2679.56|2671.86|19
1651934280000|2022-05-07 14:38:00|2679.62|2671.92|2680.51|2672.81|2680.52|2672.82|2679.58|2671.88|29
1651934290000|2022-05-07 14:38:10|2680.49|2672.79|2680.05|2672.35|2680.5|2672.8|2680.02|2672.32|29
1651934300000|2022-05-07 14:38:20|2680.03|2672.33|2680.16|2672.46|2680.17|2672.47|2679.98|2672.28|24
1651934310000|2022-05-07 14:38:30|2680.17|2672.47|2680.75|2673.05|2680.75|2673.05|2680.06|2672.36|24
1651934320000|2022-05-07 14:38:40|2680.76|2673.06|2680.78|2673.08|2680.78|2673.08|2680.76|2673.06|3
1651934330000|2022-05-07 14:38:50|2680.79|2673.09|2680.93|2673.23|2680.94|2673.24|2680.76|2673.06|18
1651934340000|2022-05-07 14:39:00|2680.94|2673.24|2681.19|2673.49|2681.19|2673.49|2680.94|2673.24|24
1651934350000|2022-05-07 14:39:10|2681.22|2673.52|2682.59|2674.89|2682.59|2674.89|2681.22|2673.52|21
1651934360000|2022-05-07 14:39:20|2682.6|2674.9|2682.65|2674.95|2682.65|2674.95|2682.55|2674.85|6
1651934370000|2022-05-07 14:39:30|2682.63|2674.93|2682.66|2674.96|2682.76|2675.06|2682.62|2674.92|21
1651934380000|2022-05-07 14:39:40|2682.65|2674.95|2681.5|2673.8|2682.66|2674.96|2681.5|2673.8|22
1651934390000|2022-05-07 14:39:50|2681.51|2673.81|2681.65|2673.95|2681.8|2674.1|2681.49|2673.79|25
1651934400000|2022-05-07 14:40:00|2681.66|2673.96|2680.77|2673.07|2681.67|2673.97|2680.4|2672.7|21
1651934410000|2022-05-07 14:40:10|2680.76|2673.06|2681.23|2673.53|2681.25|2673.55|2680.76|2673.06|22
1651934420000|2022-05-07 14:40:20|2681.24|2673.54|2681.17|2673.47|2681.24|2673.54|2681.15|2673.45|17
1651934430000|2022-05-07 14:40:30|2681.16|2673.46|2682.21|2674.51|2682.64|2674.94|2681.15|2673.45|28
1651934440000|2022-05-07 14:40:40|2682.32|2674.62|2682.34|2674.64|2682.38|2674.68|2682.29|2674.59|25
1651934450000|2022-05-07 14:40:50|2682.31|2674.61|2682.33|2674.63|2682.36|2674.66|2682.3|2674.6|8
1651934460000|2022-05-07 14:41:00|2682.36|2674.66|2681.92|2674.22|2682.42|2674.72|2681.92|2674.22|16
1651934470000|2022-05-07 14:41:10|2681.93|2674.23|2681.16|2673.46|2681.93|2674.23|2681.16|2673.46|12
1651934480000|2022-05-07 14:41:20|2681.15|2673.45|2681.24|2673.54|2681.42|2673.72|2681.04|2673.34|29
1651934490000|2022-05-07 14:41:30|2681.28|2673.58|2681.3|2673.6|2681.32|2673.62|2681.28|2673.58|19
1651934500000|2022-05-07 14:41:40|2681.28|2673.58|2682.1|2674.4|2682.1|2674.4|2681.27|2673.57|20
1651934510000|2022-05-07 14:41:50|2682.13|2674.43|2682.32|2674.62|2682.32|2674.62|2682.1|2674.4|16
1651934520000|2022-05-07 14:42:00|2682.35|2674.65|2682.4|2674.7|2682.44|2674.74|2682.33|2674.63|14
1651934530000|2022-05-07 14:42:10|2682.35|2674.65|2682.45|2674.75|2682.45|2674.75|2682.35|2674.65|8
1651934540000|2022-05-07 14:42:20|2682.46|2674.76|2682.49|2674.79|2682.5|2674.8|2682.44|2674.74|11
1651934550000|2022-05-07 14:42:30|2682.5|2674.8|2682.61|2674.91|2682.61|2674.91|2682.5|2674.8|10
1651934560000|2022-05-07 14:42:40|2682.64|2674.94|2682.68|2674.98|2682.7|2675|2682.64|2674.94|15
1651934570000|2022-05-07 14:42:50|2682.64|2674.94|2682.47|2674.77|2682.7|2675|2682.47|2674.77|12
1651934580000|2022-05-07 14:43:00|2682.46|2674.76|2682.4|2674.7|2682.67|2674.97|2682.4|2674.7|23
1651934590000|2022-05-07 14:43:10|2681.99|2674.29|2682|2674.3|2682.02|2674.32|2681.73|2674.03|26
1651934600000|2022-05-07 14:43:20|2682.01|2674.31|2681.94|2674.24|2682.03|2674.33|2681.94|2674.24|19
1651934610000|2022-05-07 14:43:30|2681.92|2674.22|2681.77|2674.07|2681.92|2674.22|2681.75|2674.05|11
1651934620000|2022-05-07 14:43:40|2681.76|2674.06|2681.78|2674.08|2681.78|2674.08|2681.26|2673.56|21
1651934630000|2022-05-07 14:43:50|2681.66|2673.96|2682.39|2674.69|2682.39|2674.69|2681.65|2673.95|13
1651934640000|2022-05-07 14:44:00|2682.41|2674.71|2682.46|2674.76|2682.58|2674.88|2682.41|2674.71|26
1651934650000|2022-05-07 14:44:10|2682.45|2674.75|2682.59|2674.89|2682.62|2674.92|2682.44|2674.74|23
1651934660000|2022-05-07 14:44:20|2682.61|2674.91|2683.27|2675.57|2683.29|2675.59|2682.57|2674.87|31
1651934670000|2022-05-07 14:44:30|2683.28|2675.58|2683.47|2675.77|2683.69|2675.99|2683.28|2675.58|26
1651934680000|2022-05-07 14:44:40|2683.5|2675.8|2683.55|2675.85|2683.56|2675.86|2683.49|2675.79|23
1651934690000|2022-05-07 14:44:50|2683.53|2675.83|2683.49|2675.79|2683.64|2675.94|2683.49|2675.79|20
1651934700000|2022-05-07 14:45:00|2683.5|2675.8|2683.38|2675.68|2683.51|2675.81|2683.36|2675.66|17
1651934710000|2022-05-07 14:45:10|2683.39|2675.69|2683.42|2675.72|2683.42|2675.72|2683.39|2675.69|11
1651934720000|2022-05-07 14:45:20|2683.43|2675.73|2683.46|2675.76|2683.49|2675.79|2683.4|2675.7|15
1651934730000|2022-05-07 14:45:30|2683.44|2675.74|2683.33|2675.63|2683.47|2675.77|2683.31|2675.61|16
1651934740000|2022-05-07 14:45:40|2683.32|2675.62|2683.33|2675.63|2683.35|2675.65|2683.3|2675.6|11
1651934750000|2022-05-07 14:45:50|2683.29|2675.59|2683.3|2675.6|2683.37|2675.67|2683.29|2675.59|14
1651934760000|2022-05-07 14:46:00|2683.32|2675.62|2683.38|2675.68|2683.38|2675.68|2683.32|2675.62|11
1651934770000|2022-05-07 14:46:10|2683.4|2675.7|2683.38|2675.68|2683.49|2675.79|2683.31|2675.61|27
1651934780000|2022-05-07 14:46:20|2683.39|2675.69|2683.49|2675.79|2683.49|2675.79|2683.33|2675.63|21
1651934790000|2022-05-07 14:46:30|2683.42|2675.72|2683.53|2675.83|2683.56|2675.86|2683.42|2675.72|18
1651934800000|2022-05-07 14:46:40|2683.54|2675.84|2683.54|2675.84|2683.58|2675.88|2683.53|2675.83|18
1651934810000|2022-05-07 14:46:50|2683.56|2675.86|2683.13|2675.43|2683.57|2675.87|2683.13|2675.43|18
1651934820000|2022-05-07 14:47:00|2683.18|2675.48|2683.56|2675.86|2683.61|2675.91|2683.14|2675.44|15
1651934830000|2022-05-07 14:47:10|2683.55|2675.85|2682.7|2675|2683.56|2675.86|2682.68|2674.98|25
1651934840000|2022-05-07 14:47:20|2682.71|2675.01|2682.7|2675|2682.72|2675.02|2682.68|2674.98|17
1651934850000|2022-05-07 14:47:30|2682.69|2674.99|2682.11|2674.41|2682.73|2675.03|2682.07|2674.37|26
1651934860000|2022-05-07 14:47:40|2682.1|2674.4|2682.04|2674.34|2682.11|2674.41|2682.01|2674.31|19
1651934870000|2022-05-07 14:47:50|2682.03|2674.33|2682.11|2674.41|2682.11|2674.41|2682.01|2674.31|14
1651934880000|2022-05-07 14:48:00|2682.07|2674.37|2682|2674.3|2682.07|2674.37|2681.99|2674.29|16
1651934890000|2022-05-07 14:48:10|2681.98|2674.28|2681.92|2674.22|2682.04|2674.34|2681.92|2674.22|24
1651934900000|2022-05-07 14:48:20|2681.94|2674.24|2682.48|2674.78|2682.49|2674.79|2681.94|2674.24|16
1651934910000|2022-05-07 14:48:30|2682.49|2674.79|2682.46|2674.76|2682.5|2674.8|2682.34|2674.64|17
1651934920000|2022-05-07 14:48:40|2682.54|2674.84|2683.68|2675.98|2683.68|2675.98|2682.54|2674.84|25
1651934930000|2022-05-07 14:48:50|2683.69|2675.99|2683.7|2676|2683.71|2676.01|2683.62|2675.92|12
1651934940000|2022-05-07 14:49:00|2683.65|2675.95|2683.62|2675.92|2683.67|2675.97|2683.62|2675.92|17
1651934950000|2022-05-07 14:49:10|2683.63|2675.93|2683.63|2675.93|2683.7|2676|2683.61|2675.91|13
1651934960000|2022-05-07 14:49:20|2683.65|2675.95|2683.7|2676|2683.7|2676|2683.65|2675.95|11
1651934970000|2022-05-07 14:49:30|2683.71|2676.01|2683.63|2675.93|2683.72|2676.02|2683.63|2675.93|17
1651934980000|2022-05-07 14:49:40|2683.56|2675.86|2683.65|2675.95|2683.65|2675.95|2683.54|2675.84|23
1651934990000|2022-05-07 14:49:50|2683.64|2675.94|2683.55|2675.85|2683.64|2675.94|2683.54|2675.84|13
1651935000000|2022-05-07 14:50:00|2683.54|2675.84|2683.62|2675.92|2683.71|2676.01|2683.52|2675.82|21
1651935010000|2022-05-07 14:50:10|2683.61|2675.91|2683.68|2675.98|2683.68|2675.98|2683.61|2675.91|25
1651935020000|2022-05-07 14:50:20|2683.67|2675.97|2683.64|2675.94|2683.68|2675.98|2683.63|2675.93|12
1651935030000|2022-05-07 14:50:30|2683.65|2675.95|2683.73|2676.03|2683.73|2676.03|2683.61|2675.91|16
1651935040000|2022-05-07 14:50:40|2683.74|2676.04|2683.73|2676.03|2683.78|2676.08|2683.73|2676.03|8
1651935050000|2022-05-07 14:50:50|2683.74|2676.04|2683.74|2676.04|2683.77|2676.07|2683.72|2676.02|13
1651935060000|2022-05-07 14:51:00|2683.72|2676.02|2683.76|2676.06|2683.76|2676.06|2683.72|2676.02|6
1651935070000|2022-05-07 14:51:10|2683.78|2676.08|2684.01|2676.31|2684.02|2676.32|2683.78|2676.08|8
1651935080000|2022-05-07 14:51:20|2684.52|2676.82|2685.43|2677.73|2685.64|2677.94|2684.52|2676.82|30
1651935090000|2022-05-07 14:51:30|2685.44|2677.74|2688.22|2680.52|2688.78|2681.08|2685.14|2677.44|26
1651935100000|2022-05-07 14:51:40|2688.19|2680.49|2689.62|2681.92|2689.62|2681.92|2688.19|2680.49|32
1651935110000|2022-05-07 14:51:50|2689.65|2681.95|2689.13|2681.43|2689.65|2681.95|2689.02|2681.32|27
1651935120000|2022-05-07 14:52:00|2689.22|2681.52|2691.03|2683.33|2692.85|2685.15|2689.22|2681.52|32
1651935130000|2022-05-07 14:52:10|2690.9|2683.2|2692.88|2685.18|2693.54|2685.84|2690.7|2683|33
1651935140000|2022-05-07 14:52:20|2692.89|2685.19|2694.27|2686.57|2694.31|2686.61|2692.89|2685.19|34
1651935150000|2022-05-07 14:52:30|2694.3|2686.6|2692.74|2685.04|2694.33|2686.63|2692.31|2684.61|31
1651935160000|2022-05-07 14:52:40|2692.93|2685.23|2691.33|2683.63|2692.93|2685.23|2691.33|2683.63|32
1651935170000|2022-05-07 14:52:50|2691.24|2683.54|2690.94|2683.24|2691.24|2683.54|2690.91|2683.21|27
1651935180000|2022-05-07 14:53:00|2690.82|2683.12|2690.99|2683.29|2691.33|2683.63|2690.82|2683.12|33
1651935190000|2022-05-07 14:53:10|2691|2683.3|2691.61|2683.91|2691.7|2684|2691|2683.3|16
1651935200000|2022-05-07 14:53:20|2691.64|2683.94|2691.49|2683.79|2691.69|2683.99|2691.4|2683.7|21
1651935210000|2022-05-07 14:53:30|2691.48|2683.78|2691.45|2683.75|2691.51|2683.81|2691.45|2683.75|13
1651935220000|2022-05-07 14:53:40|2691.44|2683.74|2690.92|2683.22|2691.45|2683.75|2690.92|2683.22|26
1651935230000|2022-05-07 14:53:50|2690.63|2682.93|2690.25|2682.55|2690.63|2682.93|2690.25|2682.55|22
1651935240000|2022-05-07 14:54:00|2690.24|2682.54|2689.74|2682.04|2690.24|2682.54|2689.74|2682.04|25
1651935250000|2022-05-07 14:54:10|2689.7|2682|2689.48|2681.78|2689.86|2682.16|2689.39|2681.69|31
1651935260000|2022-05-07 14:54:20|2689.49|2681.79|2689.21|2681.51|2689.5|2681.8|2689.21|2681.51|28
1651935270000|2022-05-07 14:54:30|2689.18|2681.48|2689.12|2681.42|2689.23|2681.53|2689.12|2681.42|24
1651935280000|2022-05-07 14:54:40|2689.16|2681.46|2689.02|2681.32|2689.18|2681.48|2689.01|2681.31|21
1651935290000|2022-05-07 14:54:50|2689.04|2681.34|2689.07|2681.37|2689.08|2681.38|2688.98|2681.28|16
1651935300000|2022-05-07 14:55:00|2689.06|2681.36|2687.81|2680.11|2689.1|2681.4|2687.81|2680.11|26
1651935310000|2022-05-07 14:55:10|2687.58|2679.88|2688.19|2680.49|2688.37|2680.67|2687.58|2679.88|19
1651935320000|2022-05-07 14:55:20|2688.2|2680.5|2689.97|2682.27|2689.97|2682.27|2688.17|2680.47|32
1651935330000|2022-05-07 14:55:30|2690.04|2682.34|2690.41|2682.71|2690.71|2683.01|2690.03|2682.33|21
1651935340000|2022-05-07 14:55:40|2690.42|2682.72|2690.54|2682.84|2690.57|2682.87|2690.4|2682.7|20
1651935350000|2022-05-07 14:55:50|2690.51|2682.81|2690.61|2682.91|2690.62|2682.92|2690.51|2682.81|9
1651935360000|2022-05-07 14:56:00|2690.6|2682.9|2691.03|2683.33|2691.03|2683.33|2690.6|2682.9|26
1651935370000|2022-05-07 14:56:10|2691.04|2683.34|2691.34|2683.64|2691.39|2683.69|2691.04|2683.34|21
1651935380000|2022-05-07 14:56:20|2691.37|2683.67|2691.12|2683.42|2691.47|2683.77|2691.08|2683.38|23
1651935390000|2022-05-07 14:56:30|2691.13|2683.43|2692.31|2684.61|2692.31|2684.61|2691.07|2683.37|29
1651935400000|2022-05-07 14:56:40|2691.79|2684.09|2691.36|2683.66|2691.79|2684.09|2691.34|2683.64|25
1651935410000|2022-05-07 14:56:50|2691.28|2683.58|2691.23|2683.53|2691.29|2683.59|2691|2683.3|30
1651935420000|2022-05-07 14:57:00|2691.28|2683.58|2690.62|2682.92|2691.53|2683.83|2690.61|2682.91|35
1651935430000|2022-05-07 14:57:10|2690.63|2682.93|2691.97|2684.27|2691.97|2684.27|2690.6|2682.9|29
1651935440000|2022-05-07 14:57:20|2691.99|2684.29|2691.18|2683.48|2692|2684.3|2691.17|2683.47|21
1651935450000|2022-05-07 14:57:30|2691.27|2683.57|2690.89|2683.19|2691.31|2683.61|2690.89|2683.19|15
1651935460000|2022-05-07 14:57:40|2690.92|2683.22|2692.9|2685.2|2693.02|2685.32|2690.92|2683.22|25
1651935470000|2022-05-07 14:57:50|2692.86|2685.16|2692.99|2685.29|2692.99|2685.29|2692.64|2684.94|21
1651935480000|2022-05-07 14:58:00|2692.95|2685.25|2692.68|2684.98|2693.21|2685.51|2692.58|2684.88|25
1651935490000|2022-05-07 14:58:10|2692.67|2684.97|2692.44|2684.74|2692.77|2685.07|2692.42|2684.72|19
1651935500000|2022-05-07 14:58:20|2692.46|2684.76|2692.59|2684.89|2692.59|2684.89|2692.45|2684.75|21
1651935510000|2022-05-07 14:58:30|2692.61|2684.91|2692.6|2684.9|2692.63|2684.93|2692.55|2684.85|17
1651935520000|2022-05-07 14:58:40|2692.63|2684.93|2692.17|2684.47|2692.63|2684.93|2692.12|2684.42|24
1651935530000|2022-05-07 14:58:50|2692.14|2684.44|2691.96|2684.26|2692.31|2684.61|2691.93|2684.23|19
1651935540000|2022-05-07 14:59:00|2691.94|2684.24|2692.27|2684.57|2692.37|2684.67|2691.91|2684.21|17
1651935550000|2022-05-07 14:59:10|2692.28|2684.58|2691.91|2684.21|2692.29|2684.59|2691.85|2684.15|22
1651935560000|2022-05-07 14:59:20|2691.9|2684.2|2691.92|2684.22|2692.04|2684.34|2691.88|2684.18|21
1651935570000|2022-05-07 14:59:30|2691.93|2684.23|2691.98|2684.28|2691.98|2684.28|2691.89|2684.19|23
1651935580000|2022-05-07 14:59:40|2692.1|2684.4|2692.38|2684.68|2692.38|2684.68|2692.1|2684.4|23
1651935590000|2022-05-07 14:59:50|2692.37|2684.67|2692.4|2684.7|2692.41|2684.71|2692.34|2684.64|15
1651935600000|2022-05-07 15:00:00|2692.35|2684.65|2692.52|2684.82|2692.52|2684.82|2692.31|2684.61|26
1651935610000|2022-05-07 15:00:10|2692.49|2684.79|2692.63|2684.93|2692.63|2684.93|2692.49|2684.79|20
1651935620000|2022-05-07 15:00:20|2692.64|2684.94|2692.68|2684.98|2692.68|2684.98|2692.64|2684.94|5
1651935630000|2022-05-07 15:00:30|2692.69|2684.99|2692.16|2684.46|2692.74|2685.04|2692.15|2684.45|15
1651935640000|2022-05-07 15:00:40|2692.15|2684.45|2692.18|2684.48|2692.19|2684.49|2691.33|2683.63|22
1651935650000|2022-05-07 15:00:50|2692.13|2684.43|2691.83|2684.13|2692.13|2684.43|2691.83|2684.13|23
1651935660000|2022-05-07 15:01:00|2691.81|2684.11|2691.75|2684.05|2691.9|2684.2|2691.75|2684.05|24
1651935670000|2022-05-07 15:01:10|2691.62|2683.92|2690.63|2682.93|2691.62|2683.92|2690.63|2682.93|22
1651935680000|2022-05-07 15:01:20|2690.61|2682.91|2690.79|2683.09|2690.92|2683.22|2690.61|2682.91|17
1651935690000|2022-05-07 15:01:30|2690.78|2683.08|2690.51|2682.81|2690.79|2683.09|2690.32|2682.62|30
1651935700000|2022-05-07 15:01:40|2690.56|2682.86|2690.52|2682.82|2690.59|2682.89|2690.5|2682.8|17
1651935710000|2022-05-07 15:01:50|2690.53|2682.83|2690.53|2682.83|2690.54|2682.84|2690.51|2682.81|16
1651935720000|2022-05-07 15:02:00|2690.52|2682.82|2690.54|2682.84|2690.54|2682.84|2690.5|2682.8|19
1651935730000|2022-05-07 15:02:10|2690.45|2682.75|2690.44|2682.74|2690.47|2682.77|2690.38|2682.68|24
1651935740000|2022-05-07 15:02:20|2690.43|2682.73|2690.5|2682.8|2690.5|2682.8|2690.41|2682.71|18
1651935750000|2022-05-07 15:02:30|2690.54|2682.84|2690.62|2682.92|2690.63|2682.93|2690.51|2682.81|13
1651935760000|2022-05-07 15:02:40|2690.64|2682.94|2690.59|2682.89|2690.7|2683|2690.58|2682.88|18
1651935770000|2022-05-07 15:02:50|2690.46|2682.76|2690.35|2682.65|2690.46|2682.76|2690.31|2682.61|22
1651935780000|2022-05-07 15:03:00|2690.33|2682.63|2690.21|2682.51|2690.37|2682.67|2690.21|2682.51|24
1651935790000|2022-05-07 15:03:10|2690.22|2682.52|2689.92|2682.22|2690.24|2682.54|2689.92|2682.22|20
1651935800000|2022-05-07 15:03:20|2689.91|2682.21|2689.82|2682.12|2689.95|2682.25|2689.8|2682.1|15
1651935810000|2022-05-07 15:03:30|2689.74|2682.04|2689.53|2681.83|2689.79|2682.09|2689.48|2681.78|15
1651935820000|2022-05-07 15:03:40|2689.48|2681.78|2689.64|2681.94|2689.72|2682.02|2688.91|2681.21|26
1651935830000|2022-05-07 15:03:50|2689.8|2682.1|2689.81|2682.11|2689.89|2682.19|2689.8|2682.1|16
1651935840000|2022-05-07 15:04:00|2689.89|2682.19|2689.69|2681.99|2689.91|2682.21|2689.63|2681.93|20
1651935850000|2022-05-07 15:04:10|2689.7|2682|2689.47|2681.77|2689.71|2682.01|2689.4|2681.7|15
1651935860000|2022-05-07 15:04:20|2689.49|2681.79|2689.46|2681.76|2689.58|2681.88|2689.44|2681.74|14
1651935870000|2022-05-07 15:04:30|2689.5|2681.8|2689.23|2681.53|2689.58|2681.88|2689.22|2681.52|13
1651935880000|2022-05-07 15:04:40|2689.21|2681.51|2689.48|2681.78|2689.59|2681.89|2689.21|2681.51|10
1651935890000|2022-05-07 15:04:50|2689.51|2681.81|2689.57|2681.87|2689.6|2681.9|2689.51|2681.81|22
1651935900000|2022-05-07 15:05:00|2689.54|2681.84|2689.5|2681.8|2689.59|2681.89|2689.46|2681.76|24
1651935910000|2022-05-07 15:05:10|2689.52|2681.82|2690.07|2682.37|2690.14|2682.44|2689.52|2681.82|14
1651935920000|2022-05-07 15:05:20|2690.09|2682.39|2690.2|2682.5|2690.22|2682.52|2690.09|2682.39|5
1651935930000|2022-05-07 15:05:30|2690.16|2682.46|2690.12|2682.42|2690.16|2682.46|2690.1|2682.4|18
1651935940000|2022-05-07 15:05:40|2690.11|2682.41|2690.11|2682.41|2690.11|2682.41|2690.11|2682.41|1
1651935950000|2022-05-07 15:05:50|2690.19|2682.49|2690.22|2682.52|2690.24|2682.54|2690.19|2682.49|4
1651935960000|2022-05-07 15:06:00|2690.23|2682.53|2690.22|2682.52|2690.28|2682.58|2690.2|2682.5|18
1651935970000|2022-05-07 15:06:10|2690.21|2682.51|2690.67|2682.97|2690.67|2682.97|2690.18|2682.48|20
1651935980000|2022-05-07 15:06:20|2690.78|2683.08|2691.25|2683.55|2691.25|2683.55|2690.78|2683.08|12
1651935990000|2022-05-07 15:06:30|2691.27|2683.57|2691.53|2683.83|2691.6|2683.9|2691.27|2683.57|19
1651936000000|2022-05-07 15:06:40|2691.54|2683.84|2692.15|2684.45|2692.19|2684.49|2691.52|2683.82|26
1651936010000|2022-05-07 15:06:50|2692.14|2684.44|2693.04|2685.34|2693.04|2685.34|2692.11|2684.41|19
1651936020000|2022-05-07 15:07:00|2693.08|2685.38|2693.15|2685.45|2693.22|2685.52|2693.03|2685.33|26
1651936030000|2022-05-07 15:07:10|2693.24|2685.54|2693.27|2685.57|2693.27|2685.57|2693.18|2685.48|23
1651936040000|2022-05-07 15:07:20|2693.28|2685.58|2693.49|2685.79|2693.49|2685.79|2693.23|2685.53|30
1651936050000|2022-05-07 15:07:30|2693.6|2685.9|2693.85|2686.15|2693.85|2686.15|2693.6|2685.9|26
1651936060000|2022-05-07 15:07:40|2693.89|2686.19|2694.13|2686.43|2694.13|2686.43|2693.89|2686.19|23
1651936070000|2022-05-07 15:07:50|2694.12|2686.42|2693.56|2685.86|2694.13|2686.43|2693.52|2685.82|22
1651936080000|2022-05-07 15:08:00|2693.54|2685.84|2693.01|2685.31|2693.56|2685.86|2693.01|2685.31|20
1651936090000|2022-05-07 15:08:10|2692.99|2685.29|2692.7|2685|2693.03|2685.33|2692.69|2684.99|23
1651936100000|2022-05-07 15:08:20|2692.71|2685.01|2692.74|2685.04|2692.74|2685.04|2692.69|2684.99|19
1651936110000|2022-05-07 15:08:30|2692.72|2685.02|2692.75|2685.05|2692.75|2685.05|2692.6|2684.9|18
1651936120000|2022-05-07 15:08:40|2692.76|2685.06|2693.84|2686.14|2693.86|2686.16|2692.76|2685.06|28
1651936130000|2022-05-07 15:08:50|2693.83|2686.13|2693.21|2685.51|2693.83|2686.13|2693.2|2685.5|25
1651936140000|2022-05-07 15:09:00|2693.22|2685.52|2693.03|2685.33|2693.22|2685.52|2692.88|2685.18|28
1651936150000|2022-05-07 15:09:10|2693.01|2685.31|2692.98|2685.28|2693.05|2685.35|2692.96|2685.26|20
1651936160000|2022-05-07 15:09:20|2692.96|2685.26|2693.02|2685.32|2693.05|2685.35|2692.96|2685.26|23
1651936170000|2022-05-07 15:09:30|2693.03|2685.33|2692.97|2685.27|2693.05|2685.35|2692.95|2685.25|26
1651936180000|2022-05-07 15:09:40|2692.98|2685.28|2692.98|2685.28|2693.02|2685.32|2692.9|2685.2|21
1651936190000|2022-05-07 15:09:50|2692.95|2685.25|2691.87|2684.17|2693|2685.3|2691.87|2684.17|23
1651936200000|2022-05-07 15:10:00|2691.88|2684.18|2692.23|2684.53|2692.47|2684.77|2691.88|2684.18|27
1651936210000|2022-05-07 15:10:10|2692.24|2684.54|2692.28|2684.58|2692.35|2684.65|2692.22|2684.52|14
1651936220000|2022-05-07 15:10:20|2692.34|2684.64|2691.9|2684.2|2692.35|2684.65|2691.9|2684.2|11
1651936230000|2022-05-07 15:10:30|2691.88|2684.18|2691.9|2684.2|2691.9|2684.2|2691.86|2684.16|5
1651936240000|2022-05-07 15:10:40|2691.88|2684.18|2692.51|2684.81|2692.52|2684.82|2691.88|2684.18|18
1651936250000|2022-05-07 15:10:50|2692.49|2684.79|2692.48|2684.78|2692.51|2684.81|2692.48|2684.78|10
1651936260000|2022-05-07 15:11:00|2692.51|2684.81|2692.63|2684.93|2692.64|2684.94|2692.51|2684.81|11
1651936270000|2022-05-07 15:11:10|2692.64|2684.94|2691.79|2684.09|2692.73|2685.03|2691.77|2684.07|21
1651936280000|2022-05-07 15:11:20|2691.81|2684.11|2691.77|2684.07|2691.87|2684.17|2691.73|2684.03|18
1651936290000|2022-05-07 15:11:30|2691.78|2684.08|2691.99|2684.29|2692.03|2684.33|2691.78|2684.08|21
1651936300000|2022-05-07 15:11:40|2692|2684.3|2692.36|2684.66|2692.36|2684.66|2692|2684.3|25
1651936310000|2022-05-07 15:11:50|2692.34|2684.64|2692.24|2684.54|2692.34|2684.64|2692.19|2684.49|13
1651936320000|2022-05-07 15:12:00|2692.2|2684.5|2692.4|2684.7|2692.4|2684.7|2692.2|2684.5|16
1651936330000|2022-05-07 15:12:10|2692.42|2684.72|2692.49|2684.79|2692.49|2684.79|2692.4|2684.7|5
1651936340000|2022-05-07 15:12:20|2692.52|2684.82|2692.51|2684.81|2692.52|2684.82|2692.41|2684.71|12
1651936350000|2022-05-07 15:12:30|2692.53|2684.83|2693.21|2685.51|2693.23|2685.53|2692.45|2684.75|22
1651936360000|2022-05-07 15:12:40|2693.23|2685.53|2693.26|2685.56|2693.33|2685.63|2693.14|2685.44|29
1651936370000|2022-05-07 15:12:50|2693.28|2685.58|2693.35|2685.65|2693.35|2685.65|2693.17|2685.47|21
1651936380000|2022-05-07 15:13:00|2693.36|2685.66|2693.48|2685.78|2693.48|2685.78|2693.34|2685.64|14
1651936390000|2022-05-07 15:13:10|2693.45|2685.75|2693.56|2685.86|2693.56|2685.86|2693.44|2685.74|13
1651936400000|2022-05-07 15:13:20|2693.5|2685.8|2693.07|2685.37|2693.57|2685.87|2693.04|2685.34|9
1651936410000|2022-05-07 15:13:30|2693.54|2685.84|2693.65|2685.95|2693.65|2685.95|2693.54|2685.84|12
1651936420000|2022-05-07 15:13:40|2693.68|2685.98|2693.66|2685.96|2693.68|2685.98|2693.63|2685.93|8
1651936430000|2022-05-07 15:13:50|2693.67|2685.97|2693.99|2686.29|2694|2686.3|2693.66|2685.96|15
1651936440000|2022-05-07 15:14:00|2693.98|2686.28|2694|2686.3|2694.01|2686.31|2693.86|2686.16|22
1651936450000|2022-05-07 15:14:10|2693.93|2686.23|2694.13|2686.43|2694.13|2686.43|2693.89|2686.19|14
1651936460000|2022-05-07 15:14:20|2694.04|2686.34|2694.15|2686.45|2694.19|2686.49|2694.03|2686.33|25
1651936470000|2022-05-07 15:14:30|2694.18|2686.48|2694.54|2686.84|2694.54|2686.84|2694.12|2686.42|26
1651936480000|2022-05-07 15:14:40|2694.56|2686.86|2695.18|2687.48|2695.22|2687.52|2694.56|2686.86|26
1651936490000|2022-05-07 15:14:50|2695.19|2687.49|2694.94|2687.24|2695.26|2687.56|2694.71|2687.01|27
1651936500000|2022-05-07 15:15:00|2695.02|2687.32|2695.22|2687.52|2695.32|2687.62|2695.02|2687.32|33
1651936510000|2022-05-07 15:15:10|2695.25|2687.55|2695.36|2687.66|2695.36|2687.66|2695.18|2687.48|22
1651936520000|2022-05-07 15:15:20|2695.35|2687.65|2695.43|2687.73|2695.44|2687.74|2695.3|2687.6|23
1651936530000|2022-05-07 15:15:30|2695.44|2687.74|2695.44|2687.74|2695.52|2687.82|2695.39|2687.69|23
1651936540000|2022-05-07 15:15:40|2695.46|2687.76|2695.84|2688.14|2695.85|2688.15|2695.19|2687.49|22
1651936550000|2022-05-07 15:15:50|2695.85|2688.15|2695.97|2688.27|2695.97|2688.27|2695.82|2688.12|11
1651936560000|2022-05-07 15:16:00|2695.98|2688.28|2695.92|2688.22|2696.02|2688.32|2695.9|2688.2|19
1651936570000|2022-05-07 15:16:10|2695.9|2688.2|2695.28|2687.58|2695.95|2688.25|2695.28|2687.58|21
1651936580000|2022-05-07 15:16:20|2695.27|2687.57|2694.98|2687.28|2695.38|2687.68|2694.98|2687.28|26
1651936590000|2022-05-07 15:16:30|2694.92|2687.22|2694.28|2686.58|2694.92|2687.22|2694.18|2686.48|31
1651936600000|2022-05-07 15:16:40|2694.31|2686.61|2694.02|2686.32|2694.32|2686.62|2694.01|2686.31|20
1651936610000|2022-05-07 15:16:50|2694.03|2686.33|2693.79|2686.09|2694.03|2686.33|2693.59|2685.89|12
1651936620000|2022-05-07 15:17:00|2693.77|2686.07|2693.7|2686|2693.78|2686.08|2693.46|2685.76|20
1651936630000|2022-05-07 15:17:10|2693.71|2686.01|2693.57|2685.87|2693.76|2686.06|2693.52|2685.82|24
1651936640000|2022-05-07 15:17:20|2693.56|2685.86|2693.44|2685.74|2693.56|2685.86|2693.38|2685.68|14
1651936650000|2022-05-07 15:17:30|2693.49|2685.79|2693.75|2686.05|2693.8|2686.1|2693.49|2685.79|16
1651936660000|2022-05-07 15:17:40|2693.76|2686.06|2693.7|2686|2693.79|2686.09|2693.7|2686|25
1651936670000|2022-05-07 15:17:50|2693.64|2685.94|2693.51|2685.81|2693.68|2685.98|2693.51|2685.81|13
1651936680000|2022-05-07 15:18:00|2693.53|2685.83|2693.57|2685.87|2693.59|2685.89|2693.53|2685.83|15
1651936690000|2022-05-07 15:18:10|2693.54|2685.84|2693.58|2685.88|2693.64|2685.94|2693.54|2685.84|15
1651936700000|2022-05-07 15:18:20|2693.59|2685.89|2693.62|2685.92|2693.63|2685.93|2693.55|2685.85|17
1651936710000|2022-05-07 15:18:30|2693.6|2685.9|2693.54|2685.84|2693.62|2685.92|2693.54|2685.84|20
1651936720000|2022-05-07 15:18:40|2693.56|2685.86|2693.55|2685.85|2693.57|2685.87|2693.54|2685.84|8
1651936730000|2022-05-07 15:18:50|2693.56|2685.86|2693.52|2685.82|2693.57|2685.87|2693.5|2685.8|16
1651936740000|2022-05-07 15:19:00|2693.54|2685.84|2693.27|2685.57|2693.57|2685.87|2693.27|2685.57|19
1651936750000|2022-05-07 15:19:10|2693.23|2685.53|2693.12|2685.42|2693.28|2685.58|2693.12|2685.42|12
1651936760000|2022-05-07 15:19:20|2693.11|2685.41|2692.98|2685.28|2693.12|2685.42|2692.97|2685.27|18
1651936770000|2022-05-07 15:19:30|2692.97|2685.27|2692.85|2685.15|2693.01|2685.31|2692.85|2685.15|22
1651936780000|2022-05-07 15:19:40|2692.91|2685.21|2692.66|2684.96|2692.93|2685.23|2691.8|2684.1|23
1651936790000|2022-05-07 15:19:50|2692.64|2684.94|2694.5|2686.8|2694.76|2687.06|2692.64|2684.94|23
1651936800000|2022-05-07 15:20:00|2694.47|2686.77|2695.28|2687.58|2695.41|2687.71|2694.47|2686.77|32
1651936810000|2022-05-07 15:20:10|2695.27|2687.57|2696.9|2689.2|2696.98|2689.28|2695.27|2687.57|25
1651936820000|2022-05-07 15:20:20|2696.57|2688.87|2695.78|2688.08|2696.6|2688.9|2695.78|2688.08|30
1651936830000|2022-05-07 15:20:30|2695.79|2688.09|2695.44|2687.74|2695.86|2688.16|2695.39|2687.69|31
1651936840000|2022-05-07 15:20:40|2695.43|2687.73|2694.59|2686.89|2695.44|2687.74|2694.59|2686.89|26
1651936850000|2022-05-07 15:20:50|2694.6|2686.9|2694.62|2686.92|2694.64|2686.94|2694.59|2686.89|16
1651936860000|2022-05-07 15:21:00|2694.64|2686.94|2695.31|2687.61|2695.32|2687.62|2694.64|2686.94|31
1651936870000|2022-05-07 15:21:10|2695.28|2687.58|2696.14|2688.44|2696.14|2688.44|2695.28|2687.58|16
1651936880000|2022-05-07 15:21:20|2696.11|2688.41|2695.31|2687.61|2696.25|2688.55|2695.3|2687.6|28
1651936890000|2022-05-07 15:21:30|2695.33|2687.63|2695.01|2687.31|2695.39|2687.69|2694.96|2687.26|26
1651936900000|2022-05-07 15:21:40|2694.99|2687.29|2695.06|2687.36|2695.08|2687.38|2694.99|2687.29|12
1651936910000|2022-05-07 15:21:50|2695.07|2687.37|2696.14|2688.44|2696.16|2688.46|2695.07|2687.37|18
1651936920000|2022-05-07 15:22:00|2696.16|2688.46|2696.85|2689.15|2696.92|2689.22|2696.15|2688.45|21
1651936930000|2022-05-07 15:22:10|2696.84|2689.14|2696.46|2688.76|2696.88|2689.18|2696.46|2688.76|21
1651936940000|2022-05-07 15:22:20|2696.45|2688.75|2698.53|2690.83|2698.68|2690.98|2696.39|2688.69|32
1651936950000|2022-05-07 15:22:30|2698.55|2690.85|2699.1|2691.4|2699.11|2691.41|2698.53|2690.83|20
1651936960000|2022-05-07 15:22:40|2699.12|2691.42|2698.7|2691|2699.12|2691.42|2698.7|2691|27
1651936970000|2022-05-07 15:22:50|2698.8|2691.1|2698.85|2691.15|2698.85|2691.15|2698.75|2691.05|25
1651936980000|2022-05-07 15:23:00|2698.86|2691.16|2698.79|2691.09|2699.48|2691.78|2698.72|2691.02|36
1651936990000|2022-05-07 15:23:10|2698.75|2691.05|2698.79|2691.09|2698.82|2691.12|2698.41|2690.71|25
1651937000000|2022-05-07 15:23:20|2698.82|2691.12|2698.85|2691.15|2698.85|2691.15|2698.78|2691.08|27
1651937010000|2022-05-07 15:23:30|2698.86|2691.16|2698.8|2691.1|2699.02|2691.32|2698.41|2690.71|20
1651937020000|2022-05-07 15:23:40|2698.83|2691.13|2699.97|2692.27|2699.99|2692.29|2698.8|2691.1|26
1651937030000|2022-05-07 15:23:50|2700|2692.3|2703.51|2695.81|2704.32|2696.62|2700|2692.3|33
1651937040000|2022-05-07 15:24:00|2703.48|2695.78|2703.42|2695.72|2703.48|2695.78|2702.88|2695.18|35
1651937050000|2022-05-07 15:24:10|2703.38|2695.68|2704.5|2696.8|2704.51|2696.81|2703.38|2695.68|24
1651937060000|2022-05-07 15:24:20|2704.58|2696.88|2707.63|2699.93|2707.63|2699.93|2703.83|2696.13|37
1651937070000|2022-05-07 15:24:30|2707.55|2699.85|2706.35|2698.65|2707.55|2699.85|2706.13|2698.43|34
1651937080000|2022-05-07 15:24:40|2706.33|2698.63|2706.57|2698.87|2706.95|2699.25|2706.05|2698.35|34
1651937090000|2022-05-07 15:24:50|2706.51|2698.81|2706.11|2698.41|2706.51|2698.81|2706.11|2698.41|15
1651937100000|2022-05-07 15:25:00|2706.16|2698.46|2705.16|2697.46|2706.18|2698.48|2704.95|2697.25|33
1651937110000|2022-05-07 15:25:10|2705.14|2697.44|2704.48|2696.78|2705.17|2697.47|2704.45|2696.75|29
1651937120000|2022-05-07 15:25:20|2704.46|2696.76|2704.98|2697.28|2705.01|2697.31|2704.46|2696.76|28
1651937130000|2022-05-07 15:25:30|2704.97|2697.27|2705.61|2697.91|2706.11|2698.41|2704.97|2697.27|28
1651937140000|2022-05-07 15:25:40|2705.57|2697.87|2705.42|2697.72|2705.62|2697.92|2705.27|2697.57|25
1651937150000|2022-05-07 15:25:50|2705.39|2697.69|2705.71|2698.01|2705.77|2698.07|2704.77|2697.07|30
1651937160000|2022-05-07 15:26:00|2705.68|2697.98|2705.38|2697.68|2705.76|2698.06|2705.35|2697.65|26
1651937170000|2022-05-07 15:26:10|2705.37|2697.67|2704.37|2696.67|2705.38|2697.68|2704.29|2696.59|29
1651937180000|2022-05-07 15:26:20|2704.32|2696.62|2703.73|2696.03|2704.91|2697.21|2703.73|2696.03|33
1651937190000|2022-05-07 15:26:30|2703.78|2696.08|2702.81|2695.11|2703.78|2696.08|2702.81|2695.11|26
1651937200000|2022-05-07 15:26:40|2702.8|2695.1|2702.15|2694.45|2702.82|2695.12|2702.15|2694.45|31
1651937210000|2022-05-07 15:26:50|2702.14|2694.44|2701.67|2693.97|2702.14|2694.44|2701.29|2693.59|29
1651937220000|2022-05-07 15:27:00|2701.66|2693.96|2701.17|2693.47|2701.67|2693.97|2701.08|2693.38|28
1651937230000|2022-05-07 15:27:10|2701.16|2693.46|2701.87|2694.17|2701.88|2694.18|2701.14|2693.44|31
1651937240000|2022-05-07 15:27:20|2701.86|2694.16|2701.82|2694.12|2701.92|2694.22|2701.82|2694.12|19
1651937250000|2022-05-07 15:27:30|2701.8|2694.1|2701.48|2693.78|2701.83|2694.13|2701.48|2693.78|19
1651937260000|2022-05-07 15:27:40|2701.47|2693.77|2700.24|2692.54|2701.47|2693.77|2700.2|2692.5|29
1651937270000|2022-05-07 15:27:50|2700.23|2692.53|2700.09|2692.39|2700.23|2692.53|2700.03|2692.33|31
1651937280000|2022-05-07 15:28:00|2700.05|2692.35|2699.88|2692.18|2700.16|2692.46|2699.88|2692.18|30
1651937290000|2022-05-07 15:28:10|2699.95|2692.25|2700.11|2692.41|2700.14|2692.44|2699.93|2692.23|29
1651937300000|2022-05-07 15:28:20|2700.12|2692.42|2701.08|2693.38|2701.35|2693.65|2699.84|2692.14|33
1651937310000|2022-05-07 15:28:30|2701.1|2693.4|2700.41|2692.71|2701.15|2693.45|2700.13|2692.43|30
1651937320000|2022-05-07 15:28:40|2700.42|2692.72|2700.63|2692.93|2700.71|2693.01|2700.4|2692.7|28
1651937330000|2022-05-07 15:28:50|2700.64|2692.94|2700.66|2692.96|2700.66|2692.96|2700.56|2692.86|25
1651937340000|2022-05-07 15:29:00|2700.65|2692.95|2700.61|2692.91|2700.68|2692.98|2700.59|2692.89|20
1651937350000|2022-05-07 15:29:10|2700.6|2692.9|2700|2692.3|2700.66|2692.96|2700|2692.3|29
1651937360000|2022-05-07 15:29:20|2700.01|2692.31|2699.87|2692.17|2700.01|2692.31|2699.84|2692.14|25
1651937370000|2022-05-07 15:29:30|2699.89|2692.19|2699.69|2691.99|2699.89|2692.19|2699.63|2691.93|25
1651937380000|2022-05-07 15:29:40|2699.7|2692|2698.89|2691.19|2699.7|2692|2698.3|2690.6|30
1651937390000|2022-05-07 15:29:50|2698.88|2691.18|2699.03|2691.33|2699.14|2691.44|2698.88|2691.18|27
1651937400000|2022-05-07 15:30:00|2699.02|2691.32|2699.54|2691.84|2699.72|2692.02|2699.01|2691.31|28
1651937410000|2022-05-07 15:30:10|2699.56|2691.86|2699.87|2692.17|2699.95|2692.25|2699.54|2691.84|31
1651937420000|2022-05-07 15:30:20|2699.86|2692.16|2699.97|2692.27|2700.04|2692.34|2699.86|2692.16|28
1651937430000|2022-05-07 15:30:30|2699.98|2692.28|2699.93|2692.23|2700.04|2692.34|2699.93|2692.23|20
1651937440000|2022-05-07 15:30:40|2699.94|2692.24|2699.31|2691.61|2700.1|2692.4|2699.31|2691.61|26
1651937450000|2022-05-07 15:30:50|2699.29|2691.59|2698.99|2691.29|2699.29|2691.59|2698.96|2691.26|21
1651937460000|2022-05-07 15:31:00|2698.97|2691.27|2698.71|2691.01|2699.05|2691.35|2698.71|2691.01|27
1651937470000|2022-05-07 15:31:10|2698.73|2691.03|2699.11|2691.41|2699.2|2691.5|2698.56|2690.86|25
1651937480000|2022-05-07 15:31:20|2699.08|2691.38|2699.32|2691.62|2699.32|2691.62|2699.07|2691.37|25
1651937490000|2022-05-07 15:31:30|2699.29|2691.59|2699.19|2691.49|2699.31|2691.61|2699.16|2691.46|22
1651937500000|2022-05-07 15:31:40|2699.23|2691.53|2699.12|2691.42|2699.26|2691.56|2698.98|2691.28|21
1651937510000|2022-05-07 15:31:50|2699.14|2691.44|2698.7|2691|2699.16|2691.46|2698.7|2691|20
1651937520000|2022-05-07 15:32:00|2698.65|2690.95|2698.11|2690.41|2698.65|2690.95|2698.11|2690.41|35
1651937530000|2022-05-07 15:32:10|2698.1|2690.4|2697.58|2689.88|2698.12|2690.42|2697.56|2689.86|23
1651937540000|2022-05-07 15:32:20|2697.4|2689.7|2697.3|2689.6|2697.44|2689.74|2697.29|2689.59|28
1651937550000|2022-05-07 15:32:30|2697.28|2689.58|2697.25|2689.55|2697.32|2689.62|2697.2|2689.5|21
1651937560000|2022-05-07 15:32:40|2697.26|2689.56|2697.01|2689.31|2697.28|2689.58|2697.01|2689.31|18
1651937570000|2022-05-07 15:32:50|2697.06|2689.36|2697.67|2689.97|2697.72|2690.02|2696.94|2689.24|22
1651937580000|2022-05-07 15:33:00|2697.68|2689.98|2696.61|2688.91|2697.68|2689.98|2696.61|2688.91|31
1651937590000|2022-05-07 15:33:10|2696.62|2688.92|2695.71|2688.01|2696.69|2688.99|2695.45|2687.75|23
1651937600000|2022-05-07 15:33:20|2695.69|2687.99|2695.02|2687.32|2695.69|2687.99|2695|2687.3|24
1651937610000|2022-05-07 15:33:30|2695.15|2687.45|2696.14|2688.44|2696.14|2688.44|2695.08|2687.38|23
1651937620000|2022-05-07 15:33:40|2696.19|2688.49|2696.69|2688.99|2696.69|2688.99|2696.14|2688.44|22
1651937630000|2022-05-07 15:33:50|2696.65|2688.95|2696.38|2688.68|2696.65|2688.95|2696.36|2688.66|15
1651937640000|2022-05-07 15:34:00|2696.37|2688.67|2695.99|2688.29|2696.39|2688.69|2695.96|2688.26|16
1651937650000|2022-05-07 15:34:10|2695.93|2688.23|2695.64|2687.94|2695.93|2688.23|2695.59|2687.89|25
1651937660000|2022-05-07 15:34:20|2695.66|2687.96|2694.84|2687.14|2695.68|2687.98|2694.84|2687.14|20
1651937670000|2022-05-07 15:34:30|2694.86|2687.16|2694.94|2687.24|2694.94|2687.24|2694.72|2687.02|25
1651937680000|2022-05-07 15:34:40|2694.9|2687.2|2695.01|2687.31|2695.05|2687.35|2694.9|2687.2|14
1651937690000|2022-05-07 15:34:50|2695.02|2687.32|2692.75|2685.05|2695.03|2687.33|2692.75|2685.05|26
1651937700000|2022-05-07 15:35:00|2692.79|2685.09|2692.48|2684.78|2692.81|2685.11|2692.38|2684.68|17
1651937710000|2022-05-07 15:35:10|2692.49|2684.79|2692.42|2684.72|2692.49|2684.79|2692.22|2684.52|8
1651937720000|2022-05-07 15:35:20|2692.4|2684.7|2692.85|2685.15|2692.85|2685.15|2692.39|2684.69|18
1651937730000|2022-05-07 15:35:30|2692.86|2685.16|2693.25|2685.55|2693.35|2685.65|2692.86|2685.16|19
1651937740000|2022-05-07 15:35:40|2693.2|2685.5|2693.5|2685.8|2693.5|2685.8|2693.18|2685.48|31
1651937750000|2022-05-07 15:35:50|2693.51|2685.81|2693.36|2685.66|2693.56|2685.86|2693.05|2685.35|22
1651937760000|2022-05-07 15:36:00|2693.35|2685.65|2693.92|2686.22|2693.92|2686.22|2693.33|2685.63|12
1651937770000|2022-05-07 15:36:10|2693.97|2686.27|2694.3|2686.6|2694.3|2686.6|2693.97|2686.27|28
1651937780000|2022-05-07 15:36:20|2694.32|2686.62|2694.99|2687.29|2694.99|2687.29|2694.22|2686.52|18
1651937790000|2022-05-07 15:36:30|2695.09|2687.39|2695.07|2687.37|2695.09|2687.39|2695|2687.3|6
1651937800000|2022-05-07 15:36:40|2695.1|2687.4|2694.66|2686.96|2695.14|2687.44|2694.59|2686.89|16
1651937810000|2022-05-07 15:36:50|2694.68|2686.98|2694.66|2686.96|2694.69|2686.99|2694.65|2686.95|13
1651937820000|2022-05-07 15:37:00|2694.64|2686.94|2694.54|2686.84|2694.69|2686.99|2694.54|2686.84|11
1651937830000|2022-05-07 15:37:10|2694.56|2686.86|2694.65|2686.95|2694.65|2686.95|2694.56|2686.86|12
1651937840000|2022-05-07 15:37:20|2694.61|2686.91|2694.29|2686.59|2694.65|2686.95|2694.29|2686.59|12
1651937850000|2022-05-07 15:37:30|2694.3|2686.6|2693.72|2686.02|2694.31|2686.61|2693.72|2686.02|22
1651937860000|2022-05-07 15:37:40|2693.7|2686|2693.62|2685.92|2693.73|2686.03|2693.12|2685.42|26
1651937870000|2022-05-07 15:37:50|2693.64|2685.94|2693.26|2685.56|2693.66|2685.96|2693.26|2685.56|14
1651937880000|2022-05-07 15:38:00|2693.21|2685.51|2693.38|2685.68|2693.56|2685.86|2693.21|2685.51|16
1651937890000|2022-05-07 15:38:10|2693.41|2685.71|2693.21|2685.51|2693.57|2685.87|2693.19|2685.49|20
1651937900000|2022-05-07 15:38:20|2692.85|2685.15|2692.86|2685.16|2693.2|2685.5|2692.85|2685.15|23
1651937910000|2022-05-07 15:38:30|2692.9|2685.2|2692.87|2685.17|2692.9|2685.2|2692.86|2685.16|6
1651937920000|2022-05-07 15:38:40|2692.86|2685.16|2692|2684.3|2692.87|2685.17|2691.99|2684.29|23
1651937930000|2022-05-07 15:38:50|2692.02|2684.32|2692.36|2684.66|2692.36|2684.66|2691.95|2684.25|17
1651937940000|2022-05-07 15:39:00|2692.37|2684.67|2691.81|2684.11|2692.37|2684.67|2691.81|2684.11|16
1651937950000|2022-05-07 15:39:10|2691.78|2684.08|2691.66|2683.96|2691.78|2684.08|2691.66|2683.96|9
1651937960000|2022-05-07 15:39:20|2691.65|2683.95|2691.82|2684.12|2691.85|2684.15|2691.65|2683.95|15
1651937970000|2022-05-07 15:39:30|2691.8|2684.1|2691.68|2683.98|2691.8|2684.1|2691.68|2683.98|11
1651937980000|2022-05-07 15:39:40|2691.67|2683.97|2691.85|2684.15|2691.86|2684.16|2691.67|2683.97|10
1651937990000|2022-05-07 15:39:50|2691.86|2684.16|2691.83|2684.13|2691.86|2684.16|2691.82|2684.12|4
1651938000000|2022-05-07 15:40:00|2691.84|2684.14|2691.84|2684.14|2691.89|2684.19|2691.76|2684.06|18
1651938010000|2022-05-07 15:40:10|2691.82|2684.12|2691.52|2683.82|2691.85|2684.15|2691.52|2683.82|15
1651938020000|2022-05-07 15:40:20|2691.51|2683.81|2691.22|2683.52|2691.52|2683.82|2690.91|2683.21|26
1651938030000|2022-05-07 15:40:30|2691.23|2683.53|2690.36|2682.66|2691.23|2683.53|2689.94|2682.24|25
1651938040000|2022-05-07 15:40:40|2690.4|2682.7|2690.88|2683.18|2690.91|2683.21|2690.4|2682.7|26
1651938050000|2022-05-07 15:40:50|2690.92|2683.22|2691.04|2683.34|2691.21|2683.51|2690.9|2683.2|17
1651938060000|2022-05-07 15:41:00|2691.05|2683.35|2690.96|2683.26|2691.16|2683.46|2690.96|2683.26|18
1651938070000|2022-05-07 15:41:10|2690.95|2683.25|2690.32|2682.62|2690.99|2683.29|2690.32|2682.62|15
1651938080000|2022-05-07 15:41:20|2690.31|2682.61|2690.11|2682.41|2690.33|2682.63|2690.1|2682.4|15
1651938090000|2022-05-07 15:41:30|2690.1|2682.4|2690.14|2682.44|2690.15|2682.45|2690.1|2682.4|5
1651938100000|2022-05-07 15:41:40|2690.12|2682.42|2690.05|2682.35|2690.12|2682.42|2690.05|2682.35|6
1651938110000|2022-05-07 15:41:50|2690.04|2682.34|2690.15|2682.45|2690.17|2682.47|2689.73|2682.03|19
1651938120000|2022-05-07 15:42:00|2690.16|2682.46|2690.63|2682.93|2690.67|2682.97|2690.16|2682.46|21
1651938130000|2022-05-07 15:42:10|2690.62|2682.92|2690.67|2682.97|2690.68|2682.98|2690.29|2682.59|13
1651938140000|2022-05-07 15:42:20|2690.68|2682.98|2691.29|2683.59|2691.32|2683.62|2690.68|2682.98|17
1651938150000|2022-05-07 15:42:30|2691.28|2683.58|2691.32|2683.62|2691.32|2683.62|2691.27|2683.57|17
1651938160000|2022-05-07 15:42:40|2691.29|2683.59|2691.34|2683.64|2691.34|2683.64|2691.29|2683.59|3
1651938170000|2022-05-07 15:42:50|2691.32|2683.62|2691.66|2683.96|2691.72|2684.02|2691.32|2683.62|12
1651938180000|2022-05-07 15:43:00|2691.65|2683.95|2691.7|2684|2691.71|2684.01|2691.65|2683.95|10
1651938190000|2022-05-07 15:43:10|2691.67|2683.97|2691.38|2683.68|2691.71|2684.01|2691.38|2683.68|24
1651938200000|2022-05-07 15:43:20|2691.29|2683.59|2691.29|2683.59|2691.3|2683.6|2691.25|2683.55|9
1651938210000|2022-05-07 15:43:30|2691.28|2683.58|2691.3|2683.6|2691.31|2683.61|2691.27|2683.57|15
1651938220000|2022-05-07 15:43:40|2691.28|2683.58|2691.35|2683.65|2691.35|2683.65|2691.28|2683.58|10
1651938230000|2022-05-07 15:43:50|2691.32|2683.62|2691.4|2683.7|2691.4|2683.7|2691.32|2683.62|6
1651938240000|2022-05-07 15:44:00|2691.42|2683.72|2691.03|2683.33|2691.44|2683.74|2691.03|2683.33|10
1651938250000|2022-05-07 15:44:10|2691.02|2683.32|2690.72|2683.02|2691.02|2683.32|2690.72|2683.02|16
1651938260000|2022-05-07 15:44:20|2690.71|2683.01|2690.52|2682.82|2690.77|2683.07|2690.48|2682.78|12
1651938270000|2022-05-07 15:44:30|2690.49|2682.79|2690.46|2682.76|2690.52|2682.82|2690.46|2682.76|8
1651938280000|2022-05-07 15:44:40|2690.49|2682.79|2690.52|2682.82|2690.52|2682.82|2690.45|2682.75|11
1651938290000|2022-05-07 15:44:50|2690.51|2682.81|2690.94|2683.24|2690.94|2683.24|2690.5|2682.8|7
1651938300000|2022-05-07 15:45:00|2691.01|2683.31|2690.78|2683.08|2691.04|2683.34|2690.76|2683.06|11
1651938310000|2022-05-07 15:45:10|2690.77|2683.07|2691.68|2683.98|2691.68|2683.98|2690.58|2682.88|19
1651938320000|2022-05-07 15:45:20|2691.67|2683.97|2692.22|2684.52|2692.22|2684.52|2691.65|2683.95|21
1651938330000|2022-05-07 15:45:30|2692.23|2684.53|2692.66|2684.96|2692.66|2684.96|2692.21|2684.51|14
1651938340000|2022-05-07 15:45:40|2692.67|2684.97|2692.83|2685.13|2692.83|2685.13|2692.67|2684.97|18
1651938350000|2022-05-07 15:45:50|2692.85|2685.15|2692.79|2685.09|2692.95|2685.25|2692.72|2685.02|21
1651938360000|2022-05-07 15:46:00|2692.87|2685.17|2692.88|2685.18|2692.94|2685.24|2692.87|2685.17|12
1651938370000|2022-05-07 15:46:10|2692.93|2685.23|2692.94|2685.24|2692.94|2685.24|2692.74|2685.04|21
1651938380000|2022-05-07 15:46:20|2692.96|2685.26|2693.07|2685.37|2693.07|2685.37|2692.78|2685.08|15
1651938390000|2022-05-07 15:46:30|2693.1|2685.4|2694.14|2686.44|2694.14|2686.44|2693.1|2685.4|18
1651938400000|2022-05-07 15:46:40|2694.16|2686.46|2694.12|2686.42|2694.3|2686.6|2693.99|2686.29|14
1651938410000|2022-05-07 15:46:50|2694.14|2686.44|2695.25|2687.55|2695.81|2688.11|2694.14|2686.44|29
1651938420000|2022-05-07 15:47:00|2695.26|2687.56|2696.27|2688.57|2696.27|2688.57|2695.21|2687.51|29
1651938430000|2022-05-07 15:47:10|2696.26|2688.56|2696.04|2688.34|2696.26|2688.56|2695.68|2687.98|26
1651938440000|2022-05-07 15:47:20|2696.06|2688.36|2695.34|2687.64|2696.06|2688.36|2695.28|2687.58|24
1651938450000|2022-05-07 15:47:30|2695.37|2687.67|2695.75|2688.05|2695.9|2688.2|2695.37|2687.67|18
1651938460000|2022-05-07 15:47:40|2695.8|2688.1|2695.69|2687.99|2696.06|2688.36|2695.54|2687.84|23
1651938470000|2022-05-07 15:47:50|2695.7|2688|2695.72|2688.02|2695.75|2688.05|2695.67|2687.97|17
1651938480000|2022-05-07 15:48:00|2695.71|2688.01|2695.72|2688.02|2695.76|2688.06|2695.63|2687.93|16
1651938490000|2022-05-07 15:48:10|2695.71|2688.01|2695.63|2687.93|2695.72|2688.02|2695.55|2687.85|11
1651938500000|2022-05-07 15:48:20|2695.68|2687.98|2696.23|2688.53|2696.26|2688.56|2695.68|2687.98|13
1651938510000|2022-05-07 15:48:30|2696.24|2688.54|2696.29|2688.59|2696.32|2688.62|2696.24|2688.54|8
1651938520000|2022-05-07 15:48:40|2696.3|2688.6|2696.53|2688.83|2696.53|2688.83|2696.3|2688.6|5
1651938530000|2022-05-07 15:48:50|2696.58|2688.88|2696.65|2688.95|2696.65|2688.95|2696.58|2688.88|4
1651938540000|2022-05-07 15:49:00|2696.61|2688.91|2696.33|2688.63|2696.61|2688.91|2696.28|2688.58|10
1651938550000|2022-05-07 15:49:10|2696.31|2688.61|2696.63|2688.93|2696.63|2688.93|2696.24|2688.54|15
1651938560000|2022-05-07 15:49:20|2696.64|2688.94|2698.07|2690.37|2698.13|2690.43|2696.3|2688.6|26
1651938570000|2022-05-07 15:49:30|2698.05|2690.35|2697.84|2690.14|2698.13|2690.43|2697.67|2689.97|25
1651938580000|2022-05-07 15:49:40|2697.88|2690.18|2698.09|2690.39|2698.09|2690.39|2697.88|2690.18|22
1651938590000|2022-05-07 15:49:50|2698.06|2690.36|2698.02|2690.32|2698.06|2690.36|2697.98|2690.28|11
1651938600000|2022-05-07 15:50:00|2698.03|2690.33|2697.98|2690.28|2698.06|2690.36|2697.97|2690.27|19
1651938610000|2022-05-07 15:50:10|2698.01|2690.31|2698.08|2690.38|2698.08|2690.38|2698.01|2690.31|12
1651938630000|2022-05-07 15:50:30|2698.03|2690.33|2697.35|2689.65|2698.03|2690.33|2697.35|2689.65|15
1651938640000|2022-05-07 15:50:40|2697.36|2689.66|2697.37|2689.67|2697.37|2689.67|2697.36|2689.66|2
1651938650000|2022-05-07 15:50:50|2697.38|2689.68|2697.36|2689.66|2697.38|2689.68|2697.36|2689.66|9
1651938660000|2022-05-07 15:51:00|2697.37|2689.67|2697.42|2689.72|2697.42|2689.72|2697.36|2689.66|13
1651938670000|2022-05-07 15:51:10|2697.41|2689.71|2697.46|2689.76|2697.48|2689.78|2697.41|2689.71|9
1651938680000|2022-05-07 15:51:20|2697.48|2689.78|2697.49|2689.79|2697.57|2689.87|2697.4|2689.7|16
1651938690000|2022-05-07 15:51:30|2697.48|2689.78|2697.59|2689.89|2697.59|2689.89|2697.48|2689.78|6
1651938700000|2022-05-07 15:51:40|2697.6|2689.9|2697.6|2689.9|2697.61|2689.91|2697.6|2689.9|3
1651938710000|2022-05-07 15:51:50|2697.64|2689.94|2697.64|2689.94|2697.65|2689.95|2697.64|2689.94|3
1651938720000|2022-05-07 15:52:00|2697.62|2689.92|2697.52|2689.82|2697.63|2689.93|2697.52|2689.82|15
1651938730000|2022-05-07 15:52:10|2697.57|2689.87|2697.54|2689.84|2697.61|2689.91|2697.52|2689.82|20
1651938740000|2022-05-07 15:52:20|2697.53|2689.83|2698.71|2691.01|2698.73|2691.03|2697.38|2689.68|25
1651938750000|2022-05-07 15:52:30|2698.72|2691.02|2698.64|2690.94|2698.81|2691.11|2698.59|2690.89|20
1651938760000|2022-05-07 15:52:40|2698.65|2690.95|2698.74|2691.04|2698.87|2691.17|2698.64|2690.94|16
1651938770000|2022-05-07 15:52:50|2698.73|2691.03|2698.82|2691.12|2698.82|2691.12|2698.68|2690.98|23
1651938780000|2022-05-07 15:53:00|2698.75|2691.05|2698.89|2691.19|2698.92|2691.22|2698.75|2691.05|14
1651938790000|2022-05-07 15:53:10|2698.92|2691.22|2699.86|2692.16|2699.92|2692.22|2698.92|2691.22|19
1651938800000|2022-05-07 15:53:20|2699.9|2692.2|2699.97|2692.27|2699.99|2692.29|2699.85|2692.15|17
1651938810000|2022-05-07 15:53:30|2700.03|2692.33|2698.31|2690.61|2700.15|2692.45|2697.74|2690.04|27
1651938820000|2022-05-07 15:53:40|2698.29|2690.59|2698.33|2690.63|2698.34|2690.64|2698.27|2690.57|21
1651938830000|2022-05-07 15:53:50|2698.34|2690.64|2697.75|2690.05|2698.36|2690.66|2697.7|2690|33
1651938840000|2022-05-07 15:54:00|2697.52|2689.82|2696.44|2688.74|2697.52|2689.82|2696.38|2688.68|31
1651938850000|2022-05-07 15:54:10|2696.49|2688.79|2695.42|2687.72|2696.52|2688.82|2695.4|2687.7|24
1651938860000|2022-05-07 15:54:20|2695.41|2687.71|2694.93|2687.23|2695.44|2687.74|2694.93|2687.23|26
1651938870000|2022-05-07 15:54:30|2694.91|2687.21|2694.17|2686.47|2695.2|2687.5|2694.17|2686.47|27
1651938880000|2022-05-07 15:54:40|2694.04|2686.34|2693.57|2685.87|2694.04|2686.34|2693.49|2685.79|22
1651938890000|2022-05-07 15:54:50|2693.56|2685.86|2693.65|2685.95|2693.66|2685.96|2693.54|2685.84|25
1651938900000|2022-05-07 15:55:00|2693.62|2685.92|2693.06|2685.36|2693.64|2685.94|2693.06|2685.36|27
1651938910000|2022-05-07 15:55:10|2693.07|2685.37|2693.24|2685.54|2693.24|2685.54|2693.06|2685.36|16
1651938920000|2022-05-07 15:55:20|2693.23|2685.53|2694.27|2686.57|2694.32|2686.62|2693.23|2685.53|28
1651938930000|2022-05-07 15:55:30|2694.28|2686.58|2694.26|2686.56|2694.28|2686.58|2694.22|2686.52|12
1651938940000|2022-05-07 15:55:40|2694.28|2686.58|2694.41|2686.71|2694.41|2686.71|2694.26|2686.56|8
1651938950000|2022-05-07 15:55:50|2694.42|2686.72|2694.35|2686.65|2694.42|2686.72|2694.34|2686.64|13
1651938960000|2022-05-07 15:56:00|2694.36|2686.66|2694.36|2686.66|2694.4|2686.7|2694.36|2686.66|11
1651938970000|2022-05-07 15:56:10|2694.37|2686.67|2694.87|2687.17|2694.88|2687.18|2694.37|2686.67|20
1651938980000|2022-05-07 15:56:20|2695.16|2687.46|2695.22|2687.52|2695.22|2687.52|2695.16|2687.46|22
1651938990000|2022-05-07 15:56:30|2695.24|2687.54|2695.25|2687.55|2695.27|2687.57|2695.19|2687.49|13
1651939000000|2022-05-07 15:56:40|2695.11|2687.41|2694.76|2687.06|2695.11|2687.41|2694.55|2686.85|26
1651939010000|2022-05-07 15:56:50|2694.77|2687.07|2694.8|2687.1|2694.8|2687.1|2694.76|2687.06|7
1651939020000|2022-05-07 15:57:00|2694.84|2687.14|2694.99|2687.29|2694.99|2687.29|2694.84|2687.14|13
1651939030000|2022-05-07 15:57:10|2694.98|2687.28|2695.06|2687.36|2695.1|2687.4|2694.91|2687.21|22
1651939040000|2022-05-07 15:57:20|2695.07|2687.37|2694.96|2687.26|2695.07|2687.37|2694.88|2687.18|15
1651939050000|2022-05-07 15:57:30|2694.98|2687.28|2694.96|2687.26|2694.98|2687.28|2694.96|2687.26|2
1651939060000|2022-05-07 15:57:40|2694.95|2687.25|2694.97|2687.27|2694.97|2687.27|2694.91|2687.21|13
1651939070000|2022-05-07 15:57:50|2694.96|2687.26|2694.88|2687.18|2694.98|2687.28|2694.88|2687.18|17
1651939080000|2022-05-07 15:58:00|2694.87|2687.17|2694.88|2687.18|2694.9|2687.2|2694.86|2687.16|9
1651939090000|2022-05-07 15:58:10|2694.87|2687.17|2694.88|2687.18|2694.89|2687.19|2694.87|2687.17|5
1651939100000|2022-05-07 15:58:20|2694.87|2687.17|2694.87|2687.17|2694.87|2687.17|2694.87|2687.17|1
1651939110000|2022-05-07 15:58:30|2694.86|2687.16|2694.86|2687.16|2694.87|2687.17|2694.86|2687.16|9
1651939120000|2022-05-07 15:58:40|2694.87|2687.17|2695.04|2687.34|2695.05|2687.35|2694.87|2687.17|12
1651939130000|2022-05-07 15:58:50|2695.05|2687.35|2695.23|2687.53|2695.23|2687.53|2695.05|2687.35|14
1651939140000|2022-05-07 15:59:00|2695.24|2687.54|2695.73|2688.03|2695.73|2688.03|2695.23|2687.53|15
1651939150000|2022-05-07 15:59:10|2696|2688.3|2696.63|2688.93|2696.63|2688.93|2696|2688.3|20
1651939160000|2022-05-07 15:59:20|2696.64|2688.94|2696.47|2688.77|2696.7|2689|2696.47|2688.77|16
1651939170000|2022-05-07 15:59:30|2696.42|2688.72|2696.59|2688.89|2696.59|2688.89|2696.41|2688.71|16
1651939180000|2022-05-07 15:59:40|2696.56|2688.86|2696.32|2688.62|2696.66|2688.96|2696.32|2688.62|27
1651939190000|2022-05-07 15:59:50|2696.35|2688.65|2696.34|2688.64|2696.38|2688.68|2696.32|2688.62|10
1651939200000|2022-05-07 16:00:00|2696.32|2688.62|2696.34|2688.64|2696.35|2688.65|2696.27|2688.57|14
1651939210000|2022-05-07 16:00:10|2696.33|2688.63|2694.88|2687.18|2696.37|2688.67|2694.88|2687.18|24
1651939220000|2022-05-07 16:00:20|2694.87|2687.17|2696.19|2688.49|2696.19|2688.49|2694.87|2687.17|20
1651939230000|2022-05-07 16:00:30|2696.24|2688.54|2696.5|2688.8|2696.56|2688.86|2696.24|2688.54|25
1651939240000|2022-05-07 16:00:40|2696.51|2688.81|2696.09|2688.39|2696.55|2688.85|2696.09|2688.39|23
1651939250000|2022-05-07 16:00:50|2696.1|2688.4|2695.72|2688.02|2696.1|2688.4|2695.68|2687.98|14
1651939260000|2022-05-07 16:01:00|2695.7|2688|2695.75|2688.05|2695.75|2688.05|2695.68|2687.98|17
1651939270000|2022-05-07 16:01:10|2695.69|2687.99|2695.78|2688.08|2695.79|2688.09|2695.68|2687.98|9
1651939280000|2022-05-07 16:01:20|2695.76|2688.06|2695.77|2688.07|2695.78|2688.08|2695.65|2687.95|14
1651939290000|2022-05-07 16:01:30|2695.78|2688.08|2695.89|2688.19|2695.91|2688.21|2695.76|2688.06|12
1651939300000|2022-05-07 16:01:40|2695.95|2688.25|2695.84|2688.14|2695.96|2688.26|2695.82|2688.12|4
1651939310000|2022-05-07 16:01:50|2695.78|2688.08|2696.25|2688.55|2696.25|2688.55|2695.64|2687.94|24
1651939320000|2022-05-07 16:02:00|2696.24|2688.54|2696.21|2688.51|2696.26|2688.56|2696.17|2688.47|11
1651939330000|2022-05-07 16:02:10|2696.22|2688.52|2695.46|2687.76|2696.24|2688.54|2695.38|2687.68|19
1651939340000|2022-05-07 16:02:20|2695.37|2687.67|2694.42|2686.72|2695.46|2687.76|2694.32|2686.62|27
1651939350000|2022-05-07 16:02:30|2694.43|2686.73|2694.4|2686.7|2694.63|2686.93|2694.32|2686.62|21
1651939360000|2022-05-07 16:02:40|2694.43|2686.73|2694.41|2686.71|2694.53|2686.83|2694.37|2686.67|19
1651939370000|2022-05-07 16:02:50|2694.42|2686.72|2694.08|2686.38|2694.42|2686.72|2693.9|2686.2|24
1651939380000|2022-05-07 16:03:00|2694.03|2686.33|2695.91|2688.21|2695.91|2688.21|2694.03|2686.33|26
1651939390000|2022-05-07 16:03:10|2695.88|2688.18|2696.55|2688.85|2696.56|2688.86|2695.88|2688.18|30
1651939400000|2022-05-07 16:03:20|2696.56|2688.86|2697.6|2689.9|2697.65|2689.95|2696.54|2688.84|31
1651939410000|2022-05-07 16:03:30|2697.62|2689.92|2698.13|2690.43|2698.13|2690.43|2697.62|2689.92|15
1651939420000|2022-05-07 16:03:40|2698.17|2690.47|2697.99|2690.29|2698.25|2690.55|2697.92|2690.22|23
1651939430000|2022-05-07 16:03:50|2698|2690.3|2698.21|2690.51|2698.21|2690.51|2697.96|2690.26|20
1651939440000|2022-05-07 16:04:00|2698.22|2690.52|2698.6|2690.9|2698.62|2690.92|2698.22|2690.52|21
1651939450000|2022-05-07 16:04:10|2698.62|2690.92|2698.79|2691.09|2698.79|2691.09|2698.62|2690.92|14
1651939460000|2022-05-07 16:04:20|2698.81|2691.11|2698.77|2691.07|2699.18|2691.48|2698.77|2691.07|18
1651939470000|2022-05-07 16:04:30|2698.76|2691.06|2698.98|2691.28|2698.98|2691.28|2698.76|2691.06|19
1651939480000|2022-05-07 16:04:40|2698.99|2691.29|2699.34|2691.64|2699.34|2691.64|2698.99|2691.29|14
1651939490000|2022-05-07 16:04:50|2699.38|2691.68|2699.43|2691.73|2699.49|2691.79|2699.36|2691.66|18
1651939500000|2022-05-07 16:05:00|2699.42|2691.72|2698.08|2690.38|2699.43|2691.73|2697.95|2690.25|31
1651939510000|2022-05-07 16:05:10|2698.09|2690.39|2698.11|2690.41|2698.14|2690.44|2698.09|2690.39|19
1651939520000|2022-05-07 16:05:20|2698.12|2690.42|2698.08|2690.38|2698.12|2690.42|2698.08|2690.38|5
1651939530000|2022-05-07 16:05:30|2698.09|2690.39|2698.1|2690.4|2698.12|2690.42|2698.07|2690.37|22
1651939540000|2022-05-07 16:05:40|2698.09|2690.39|2698.11|2690.41|2698.13|2690.43|2698.09|2690.39|12
1651939550000|2022-05-07 16:05:50|2698.12|2690.42|2698.13|2690.43|2698.14|2690.44|2698.11|2690.41|12
1651939560000|2022-05-07 16:06:00|2698.12|2690.42|2697.56|2689.86|2698.12|2690.42|2697.53|2689.83|20
1651939570000|2022-05-07 16:06:10|2697.54|2689.84|2697.48|2689.78|2697.56|2689.86|2697.47|2689.77|27
1651939580000|2022-05-07 16:06:20|2697.49|2689.79|2697.16|2689.46|2697.49|2689.79|2697.16|2689.46|30
1651939590000|2022-05-07 16:06:30|2697.15|2689.45|2696.34|2688.64|2697.15|2689.45|2696.31|2688.61|21
1651939600000|2022-05-07 16:06:40|2696.33|2688.63|2697.88|2690.18|2697.88|2690.18|2696.25|2688.55|20
1651939610000|2022-05-07 16:06:50|2697.87|2690.17|2698.34|2690.64|2698.39|2690.69|2697.87|2690.17|15
1651939620000|2022-05-07 16:07:00|2698.28|2690.58|2697.52|2689.82|2698.34|2690.64|2697.52|2689.82|23
1651939630000|2022-05-07 16:07:10|2697.4|2689.7|2697.06|2689.36|2697.43|2689.73|2696.59|2688.89|26
1651939640000|2022-05-07 16:07:20|2697.07|2689.37|2697.04|2689.34|2697.09|2689.39|2697.01|2689.31|12
1651939650000|2022-05-07 16:07:30|2697.03|2689.33|2697.69|2689.99|2697.71|2690.01|2697.03|2689.33|19
1651939660000|2022-05-07 16:07:40|2697.67|2689.97|2698.01|2690.31|2698.1|2690.4|2697.67|2689.97|16
1651939670000|2022-05-07 16:07:50|2698.03|2690.33|2697.84|2690.14|2698.04|2690.34|2697.83|2690.13|23
1651939680000|2022-05-07 16:08:00|2697.82|2690.12|2697.77|2690.07|2697.88|2690.18|2697.69|2689.99|19
1651939690000|2022-05-07 16:08:10|2697.83|2690.13|2698.32|2690.62|2698.38|2690.68|2697.79|2690.09|25
1651939700000|2022-05-07 16:08:20|2698.33|2690.63|2698.29|2690.59|2698.34|2690.64|2698.28|2690.58|18
1651939710000|2022-05-07 16:08:30|2698.28|2690.58|2698.48|2690.78|2698.59|2690.89|2698.28|2690.58|20
1651939720000|2022-05-07 16:08:40|2698.58|2690.88|2698.62|2690.92|2698.62|2690.92|2698.58|2690.88|7
1651939730000|2022-05-07 16:08:50|2698.63|2690.93|2698.63|2690.93|2698.64|2690.94|2698.62|2690.92|5
1651939740000|2022-05-07 16:09:00|2698.61|2690.91|2698.34|2690.64|2698.63|2690.93|2698.34|2690.64|16
1651939750000|2022-05-07 16:09:10|2698.16|2690.46|2697.99|2690.29|2698.17|2690.47|2697.99|2690.29|13
1651939760000|2022-05-07 16:09:20|2698|2690.3|2698.02|2690.32|2698.02|2690.32|2698|2690.3|2
1651939770000|2022-05-07 16:09:30|2698.01|2690.31|2697.89|2690.19|2698.01|2690.31|2697.82|2690.12|20
1651939780000|2022-05-07 16:09:40|2697.79|2690.09|2697.72|2690.02|2697.79|2690.09|2697.72|2690.02|7
1651939790000|2022-05-07 16:09:50|2697.71|2690.01|2697.6|2689.9|2697.76|2690.06|2697.6|2689.9|15
1651939800000|2022-05-07 16:10:00|2697.55|2689.85|2697.53|2689.83|2697.55|2689.85|2697.52|2689.82|5
1651939810000|2022-05-07 16:10:10|2697.48|2689.78|2697.51|2689.81|2697.52|2689.82|2697.46|2689.76|15
1651939820000|2022-05-07 16:10:20|2697.46|2689.76|2697.29|2689.59|2697.47|2689.77|2697.28|2689.58|13
1651939830000|2022-05-07 16:10:30|2697.32|2689.62|2697.33|2689.63|2697.33|2689.63|2697.31|2689.61|4
1651939840000|2022-05-07 16:10:40|2697.32|2689.62|2696.46|2688.76|2697.32|2689.62|2696.46|2688.76|16
1651939850000|2022-05-07 16:10:50|2696.43|2688.73|2696.47|2688.77|2696.47|2688.77|2696.43|2688.73|10
1651939860000|2022-05-07 16:11:00|2696.46|2688.76|2696.28|2688.58|2696.48|2688.78|2696.27|2688.57|20
1651939870000|2022-05-07 16:11:10|2696.29|2688.59|2695.4|2687.7|2696.29|2688.59|2695.4|2687.7|20
1651939880000|2022-05-07 16:11:20|2695.39|2687.69|2694.51|2686.81|2695.45|2687.75|2694.51|2686.81|27
1651939890000|2022-05-07 16:11:30|2694.45|2686.75|2693.94|2686.24|2694.46|2686.76|2693.75|2686.05|20
1651939900000|2022-05-07 16:11:40|2693.92|2686.22|2693.92|2686.22|2693.94|2686.24|2693.92|2686.22|10
1651939910000|2022-05-07 16:11:50|2693.93|2686.23|2693.97|2686.27|2693.97|2686.27|2693.91|2686.21|25
1651939920000|2022-05-07 16:12:00|2693.96|2686.26|2693.93|2686.23|2693.96|2686.26|2693.85|2686.15|21
1651939930000|2022-05-07 16:12:10|2693.94|2686.24|2694.2|2686.5|2694.54|2686.84|2693.94|2686.24|24
1651939940000|2022-05-07 16:12:20|2694.21|2686.51|2694.26|2686.56|2694.26|2686.56|2694.2|2686.5|17
1651939950000|2022-05-07 16:12:30|2694.24|2686.54|2694.26|2686.56|2694.26|2686.56|2694.24|2686.54|3
1651939960000|2022-05-07 16:12:40|2694.28|2686.58|2694.37|2686.67|2694.37|2686.67|2694.28|2686.58|15
1651939970000|2022-05-07 16:12:50|2694.39|2686.69|2694.29|2686.59|2694.4|2686.7|2694.29|2686.59|13
1651939980000|2022-05-07 16:13:00|2694.32|2686.62|2694.39|2686.69|2694.39|2686.69|2694.32|2686.62|15
1651939990000|2022-05-07 16:13:10|2694.38|2686.68|2694.41|2686.71|2694.41|2686.71|2694.38|2686.68|4
1651940000000|2022-05-07 16:13:20|2694.45|2686.75|2694.66|2686.96|2694.66|2686.96|2694.45|2686.75|9
1651940010000|2022-05-07 16:13:30|2694.64|2686.94|2694.61|2686.91|2694.64|2686.94|2694.54|2686.84|14
1651940020000|2022-05-07 16:13:40|2694.6|2686.9|2694.55|2686.85|2694.6|2686.9|2694.54|2686.84|17
1651940030000|2022-05-07 16:13:50|2694.56|2686.86|2694.59|2686.89|2694.59|2686.89|2694.54|2686.84|11
1651940040000|2022-05-07 16:14:00|2694.6|2686.9|2695.02|2687.32|2695.14|2687.44|2694.6|2686.9|11
1651940050000|2022-05-07 16:14:10|2695.14|2687.44|2695.13|2687.43|2695.15|2687.45|2695.13|2687.43|6
1651940060000|2022-05-07 16:14:20|2695.16|2687.46|2695.19|2687.49|2695.19|2687.49|2695.13|2687.43|5
1651940070000|2022-05-07 16:14:30|2695.2|2687.5|2695.44|2687.74|2695.46|2687.76|2695.2|2687.5|13
1651940080000|2022-05-07 16:14:40|2695.45|2687.75|2696.46|2688.76|2696.96|2689.26|2695.45|2687.75|19
1651940090000|2022-05-07 16:14:50|2696.38|2688.68|2696.38|2688.68|2696.42|2688.72|2696.33|2688.63|18
1651940100000|2022-05-07 16:15:00|2696.37|2688.67|2696.07|2688.37|2697.04|2689.34|2695.86|2688.16|30
1651940110000|2022-05-07 16:15:10|2696.08|2688.38|2696.13|2688.43|2696.13|2688.43|2696.05|2688.35|11
1651940120000|2022-05-07 16:15:20|2696.17|2688.47|2696.17|2688.47|2696.18|2688.48|2696.14|2688.44|7
1651940130000|2022-05-07 16:15:30|2696.16|2688.46|2695.74|2688.04|2696.18|2688.48|2695.73|2688.03|16
1651940140000|2022-05-07 16:15:40|2695.76|2688.06|2696.15|2688.45|2696.19|2688.49|2695.73|2688.03|16
1651940150000|2022-05-07 16:15:50|2696.17|2688.47|2696.13|2688.43|2696.18|2688.48|2696.1|2688.4|19
1651940160000|2022-05-07 16:16:00|2696.12|2688.42|2696.24|2688.54|2696.25|2688.55|2696.12|2688.42|17
1651940180000|2022-05-07 16:16:20|2696.31|2688.61|2696.94|2689.24|2696.94|2689.24|2696.31|2688.61|17
1651940190000|2022-05-07 16:16:30|2696.95|2689.25|2697.55|2689.85|2697.68|2689.98|2696.9|2689.2|26
1651940200000|2022-05-07 16:16:40|2697.53|2689.83|2697.59|2689.89|2697.59|2689.89|2697.5|2689.8|11
1651940210000|2022-05-07 16:16:50|2697.61|2689.91|2697.62|2689.92|2697.66|2689.96|2697.58|2689.88|27
1651940220000|2022-05-07 16:17:00|2697.6|2689.9|2696.74|2689.04|2697.63|2689.93|2696.41|2688.71|20
1651940230000|2022-05-07 16:17:10|2696.84|2689.14|2696.73|2689.03|2696.89|2689.19|2696.66|2688.96|16
1651940240000|2022-05-07 16:17:20|2696.74|2689.04|2696.69|2688.99|2696.76|2689.06|2696.68|2688.98|17
1651940250000|2022-05-07 16:17:30|2696.72|2689.02|2696.7|2689|2696.72|2689.02|2696.66|2688.96|16
1651940260000|2022-05-07 16:17:40|2696.72|2689.02|2696.77|2689.07|2696.77|2689.07|2696.7|2689|11
1651940270000|2022-05-07 16:17:50|2696.79|2689.09|2697.47|2689.77|2697.47|2689.77|2696.76|2689.06|18
1651940290000|2022-05-07 16:18:10|2697.48|2689.78|2697.56|2689.86|2697.56|2689.86|2697.48|2689.78|6
1651940300000|2022-05-07 16:18:20|2697.53|2689.83|2697.68|2689.98|2697.68|2689.98|2697.53|2689.83|6
1651940310000|2022-05-07 16:18:30|2697.65|2689.95|2697.7|2690|2697.7|2690|2697.63|2689.93|9
1651940320000|2022-05-07 16:18:40|2697.69|2689.99|2697.09|2689.39|2697.8|2690.1|2697.08|2689.38|11
1651940330000|2022-05-07 16:18:50|2697.1|2689.4|2697.21|2689.51|2697.23|2689.53|2697.1|2689.4|22
1651940340000|2022-05-07 16:19:00|2697.23|2689.53|2697.08|2689.38|2697.25|2689.55|2697.06|2689.36|11
1651940350000|2022-05-07 16:19:10|2697.05|2689.35|2697.16|2689.46|2697.16|2689.46|2697.05|2689.35|17
1651940360000|2022-05-07 16:19:20|2697.17|2689.47|2697.04|2689.34|2697.17|2689.47|2697.04|2689.34|14
1651940370000|2022-05-07 16:19:30|2697.12|2689.42|2697.15|2689.45|2697.15|2689.45|2697.11|2689.41|18
1651940380000|2022-05-07 16:19:40|2697.16|2689.46|2697.15|2689.45|2697.2|2689.5|2697.13|2689.43|13
1651940390000|2022-05-07 16:19:50|2697.16|2689.46|2697.13|2689.43|2697.2|2689.5|2697.13|2689.43|13
1651940400000|2022-05-07 16:20:00|2697.14|2689.44|2697.14|2689.44|2697.18|2689.48|2697.11|2689.41|11
1651940410000|2022-05-07 16:20:10|2697.15|2689.45|2697.17|2689.47|2697.19|2689.49|2697.13|2689.43|9
1651940420000|2022-05-07 16:20:20|2697.16|2689.46|2697.1|2689.4|2697.19|2689.49|2697.09|2689.39|12
1651940430000|2022-05-07 16:20:30|2697.08|2689.38|2697.14|2689.44|2697.16|2689.46|2697.08|2689.38|10
1651940440000|2022-05-07 16:20:40|2697.13|2689.43|2697.13|2689.43|2697.19|2689.49|2697.09|2689.39|17
1651940450000|2022-05-07 16:20:50|2697.15|2689.45|2697.22|2689.52|2697.23|2689.53|2697.11|2689.41|14
1651940460000|2022-05-07 16:21:00|2697.21|2689.51|2697.22|2689.52|2697.22|2689.52|2697.21|2689.51|2
1651940470000|2022-05-07 16:21:10|2697.21|2689.51|2697.21|2689.51|2697.22|2689.52|2697.2|2689.5|5
1651940480000|2022-05-07 16:21:20|2697.19|2689.49|2697.25|2689.55|2697.26|2689.56|2697.19|2689.49|12
1651940490000|2022-05-07 16:21:30|2697.24|2689.54|2697.25|2689.55|2697.25|2689.55|2697.24|2689.54|2
1651940500000|2022-05-07 16:21:40|2697.24|2689.54|2697.24|2689.54|2697.24|2689.54|2697.24|2689.54|1
1651940510000|2022-05-07 16:21:50|2697.23|2689.53|2696.92|2689.22|2697.23|2689.53|2696.92|2689.22|3
1651940520000|2022-05-07 16:22:00|2696.78|2689.08|2696.36|2688.66|2696.78|2689.08|2696.36|2688.66|10
1651940530000|2022-05-07 16:22:10|2696.35|2688.65|2696.33|2688.63|2696.37|2688.67|2696.31|2688.61|12
1651940540000|2022-05-07 16:22:20|2696.32|2688.62|2695.73|2688.03|2696.37|2688.67|2695.73|2688.03|15
1651940550000|2022-05-07 16:22:30|2695.78|2688.08|2695.44|2687.74|2695.78|2688.08|2695.42|2687.72|24
1651940560000|2022-05-07 16:22:40|2695.48|2687.78|2695.35|2687.65|2695.48|2687.78|2695.35|2687.65|10
1651940570000|2022-05-07 16:22:50|2695.31|2687.61|2694.3|2686.6|2695.31|2687.61|2694.3|2686.6|25
1651940580000|2022-05-07 16:23:00|2694.29|2686.59|2695.41|2687.71|2695.41|2687.71|2694.21|2686.51|23
1651940590000|2022-05-07 16:23:10|2695.44|2687.74|2695.45|2687.75|2695.45|2687.75|2695.41|2687.71|10
1651940600000|2022-05-07 16:23:20|2695.44|2687.74|2695.39|2687.69|2695.45|2687.75|2695.27|2687.57|12
1651940610000|2022-05-07 16:23:30|2695.37|2687.67|2695.47|2687.77|2695.53|2687.83|2695.22|2687.52|30
1651940620000|2022-05-07 16:23:40|2695.48|2687.78|2695.42|2687.72|2695.54|2687.84|2695.41|2687.71|22
1651940630000|2022-05-07 16:23:50|2695.43|2687.73|2695.54|2687.84|2695.54|2687.84|2695.4|2687.7|12
1651940640000|2022-05-07 16:24:00|2695.53|2687.83|2694.96|2687.26|2695.53|2687.83|2694.96|2687.26|13
1651940650000|2022-05-07 16:24:10|2694.81|2687.11|2694.79|2687.09|2694.88|2687.18|2694.71|2687.01|20
1651940660000|2022-05-07 16:24:20|2694.77|2687.07|2694.72|2687.02|2694.77|2687.07|2694.67|2686.97|8
1651940670000|2022-05-07 16:24:30|2694.74|2687.04|2694.23|2686.53|2694.74|2687.04|2694.22|2686.52|15
1651940680000|2022-05-07 16:24:40|2694.14|2686.44|2694.15|2686.45|2694.18|2686.48|2694.05|2686.35|26
1651940690000|2022-05-07 16:24:50|2694.25|2686.55|2694.31|2686.61|2694.32|2686.62|2694.18|2686.48|23
1651940700000|2022-05-07 16:25:00|2694.34|2686.64|2694.31|2686.61|2694.34|2686.64|2694.25|2686.55|21
1651940710000|2022-05-07 16:25:10|2694.55|2686.85|2694.66|2686.96|2694.71|2687.01|2694.55|2686.85|13
1651940720000|2022-05-07 16:25:20|2694.67|2686.97|2694.66|2686.96|2694.67|2686.97|2694.63|2686.93|9
1651940730000|2022-05-07 16:25:30|2694.64|2686.94|2694.66|2686.96|2694.7|2687|2694.6|2686.9|14
1651940740000|2022-05-07 16:25:40|2694.71|2687.01|2695.14|2687.44|2695.19|2687.49|2694.71|2687.01|12
1651940750000|2022-05-07 16:25:50|2695.12|2687.42|2695.19|2687.49|2695.24|2687.54|2695.05|2687.35|18
1651940760000|2022-05-07 16:26:00|2695.22|2687.52|2695.26|2687.56|2695.26|2687.56|2694.87|2687.17|27
1651940770000|2022-05-07 16:26:10|2695.23|2687.53|2694.64|2686.94|2695.27|2687.57|2694.6|2686.9|21
1651940780000|2022-05-07 16:26:20|2694.66|2686.96|2694.2|2686.5|2694.68|2686.98|2694.19|2686.49|24
1651940790000|2022-05-07 16:26:30|2694.19|2686.49|2694.2|2686.5|2694.26|2686.56|2694.12|2686.42|17
1651940800000|2022-05-07 16:26:40|2694.18|2686.48|2694.18|2686.48|2694.18|2686.48|2694.18|2686.48|1
1651940810000|2022-05-07 16:26:50|2694.17|2686.47|2694.19|2686.49|2694.19|2686.49|2694.17|2686.47|4
1651940820000|2022-05-07 16:27:00|2694.18|2686.48|2694.16|2686.46|2694.21|2686.51|2693.97|2686.27|25
1651940830000|2022-05-07 16:27:10|2694.12|2686.42|2694.05|2686.35|2694.15|2686.45|2693.98|2686.28|12
1651940840000|2022-05-07 16:27:20|2694.04|2686.34|2694.08|2686.38|2694.08|2686.38|2693.97|2686.27|14
1651940850000|2022-05-07 16:27:30|2694.11|2686.41|2694.61|2686.91|2694.66|2686.96|2694.08|2686.38|16
1651940860000|2022-05-07 16:27:40|2694.91|2687.21|2695.22|2687.52|2695.22|2687.52|2694.91|2687.21|19
1651940870000|2022-05-07 16:27:50|2695.24|2687.54|2695.2|2687.5|2695.25|2687.55|2695.17|2687.47|7
1651940880000|2022-05-07 16:28:00|2695.16|2687.46|2694.85|2687.15|2695.16|2687.46|2694.82|2687.12|21
1651940890000|2022-05-07 16:28:10|2694.83|2687.13|2694.87|2687.17|2694.87|2687.17|2694.83|2687.13|11
1651940900000|2022-05-07 16:28:20|2694.85|2687.15|2695.03|2687.33|2695.06|2687.36|2694.8|2687.1|11
1651940910000|2022-05-07 16:28:30|2695.04|2687.34|2695.52|2687.82|2695.52|2687.82|2695.04|2687.34|21
1651940920000|2022-05-07 16:28:40|2695.63|2687.93|2695.67|2687.97|2695.67|2687.97|2695.6|2687.9|17
1651940930000|2022-05-07 16:28:50|2695.68|2687.98|2695.67|2687.97|2695.68|2687.98|2695.67|2687.97|2
1651940940000|2022-05-07 16:29:00|2695.68|2687.98|2696.03|2688.33|2696.04|2688.34|2695.68|2687.98|14
1651940950000|2022-05-07 16:29:10|2696.05|2688.35|2696.09|2688.39|2696.09|2688.39|2696.05|2688.35|6
1651940960000|2022-05-07 16:29:20|2696.1|2688.4|2697|2689.3|2697.07|2689.37|2696.1|2688.4|26
1651940970000|2022-05-07 16:29:30|2696.99|2689.29|2697.25|2689.55|2697.27|2689.57|2696.98|2689.28|16
1651940980000|2022-05-07 16:29:40|2697.24|2689.54|2697.26|2689.56|2697.27|2689.57|2697.21|2689.51|10
1651940990000|2022-05-07 16:29:50|2697.25|2689.55|2697.32|2689.62|2697.35|2689.65|2697.24|2689.54|11
1651941000000|2022-05-07 16:30:00|2697.34|2689.64|2696.82|2689.12|2697.38|2689.68|2696.81|2689.11|25
1651941010000|2022-05-07 16:30:10|2696.85|2689.15|2696.78|2689.08|2696.85|2689.15|2696.78|2689.08|13
1651941020000|2022-05-07 16:30:20|2696.79|2689.09|2696.82|2689.12|2696.83|2689.13|2696.79|2689.09|10
1651941030000|2022-05-07 16:30:30|2696.79|2689.09|2697.01|2689.31|2697.01|2689.31|2696.79|2689.09|15
1651941040000|2022-05-07 16:30:40|2697.04|2689.34|2696.74|2689.04|2697.05|2689.35|2696.74|2689.04|8
1651941050000|2022-05-07 16:30:50|2696.77|2689.07|2697.01|2689.31|2697.49|2689.79|2696.77|2689.07|24
1651941060000|2022-05-07 16:31:00|2696.99|2689.29|2697.03|2689.33|2697.04|2689.34|2696.98|2689.28|13
1651941070000|2022-05-07 16:31:10|2697.01|2689.31|2696.64|2688.94|2697.02|2689.32|2696.64|2688.94|22
1651941080000|2022-05-07 16:31:20|2696.63|2688.93|2696.52|2688.82|2696.63|2688.93|2696.5|2688.8|12
1651941090000|2022-05-07 16:31:30|2696.56|2688.86|2696.61|2688.91|2696.61|2688.91|2696.52|2688.82|10
1651941100000|2022-05-07 16:31:40|2696.59|2688.89|2696.56|2688.86|2696.62|2688.92|2696.56|2688.86|5
1651941110000|2022-05-07 16:31:50|2696.57|2688.87|2696.7|2689|2696.72|2689.02|2696.55|2688.85|13
1651941120000|2022-05-07 16:32:00|2696.69|2688.99|2696.65|2688.95|2696.69|2688.99|2696.65|2688.95|8
1651941130000|2022-05-07 16:32:10|2696.63|2688.93|2696.66|2688.96|2696.66|2688.96|2696.63|2688.93|4
1651941140000|2022-05-07 16:32:20|2696.64|2688.94|2696.36|2688.66|2696.65|2688.95|2696.36|2688.66|17
1651941150000|2022-05-07 16:32:30|2696.13|2688.43|2695.53|2687.83|2696.13|2688.43|2695.53|2687.83|19
1651941160000|2022-05-07 16:32:40|2695.49|2687.79|2695.38|2687.68|2695.5|2687.8|2695.36|2687.66|21
1651941170000|2022-05-07 16:32:50|2695.37|2687.67|2695.1|2687.4|2695.39|2687.69|2695.07|2687.37|27
1651941180000|2022-05-07 16:33:00|2695.12|2687.42|2695.11|2687.41|2695.19|2687.49|2695.07|2687.37|17
1651941190000|2022-05-07 16:33:10|2695.19|2687.49|2695.53|2687.83|2695.54|2687.84|2695.07|2687.37|20
1651941200000|2022-05-07 16:33:20|2695.61|2687.91|2695.36|2687.66|2695.61|2687.91|2695.35|2687.65|25
1651941210000|2022-05-07 16:33:30|2695.38|2687.68|2695.35|2687.65|2695.38|2687.68|2695.35|2687.65|7
1651941220000|2022-05-07 16:33:40|2695.22|2687.52|2694.78|2687.08|2695.22|2687.52|2694.77|2687.07|21
1651941230000|2022-05-07 16:33:50|2694.77|2687.07|2694.33|2686.63|2694.78|2687.08|2694.33|2686.63|23
1651941240000|2022-05-07 16:34:00|2694.32|2686.62|2693.82|2686.12|2694.33|2686.63|2693.77|2686.07|24
1651941250000|2022-05-07 16:34:10|2693.8|2686.1|2693.85|2686.15|2693.88|2686.18|2693.43|2685.73|34
1651941260000|2022-05-07 16:34:20|2693.84|2686.14|2693.62|2685.92|2693.88|2686.18|2693.62|2685.92|23
1651941270000|2022-05-07 16:34:30|2693.7|2686|2693.86|2686.16|2693.9|2686.2|2693.65|2685.95|24
1651941280000|2022-05-07 16:34:40|2693.87|2686.17|2693.89|2686.19|2693.9|2686.2|2693.85|2686.15|7
1651941290000|2022-05-07 16:34:50|2693.87|2686.17|2693.95|2686.25|2693.95|2686.25|2693.87|2686.17|6
1651941300000|2022-05-07 16:35:00|2693.93|2686.23|2693.9|2686.2|2694.13|2686.43|2693.88|2686.18|16
1651941310000|2022-05-07 16:35:10|2693.92|2686.22|2693.97|2686.27|2693.97|2686.27|2693.88|2686.18|15
1651941320000|2022-05-07 16:35:20|2693.98|2686.28|2694.53|2686.83|2694.53|2686.83|2693.91|2686.21|20
1651941330000|2022-05-07 16:35:30|2694.57|2686.87|2694.57|2686.87|2694.58|2686.88|2694.53|2686.83|15
1651941340000|2022-05-07 16:35:40|2694.66|2686.96|2694.99|2687.29|2695.03|2687.33|2694.66|2686.96|21
1651941350000|2022-05-07 16:35:50|2694.98|2687.28|2695.71|2688.01|2695.72|2688.02|2694.98|2687.28|27
1651941360000|2022-05-07 16:36:00|2695.68|2687.98|2695.38|2687.68|2695.68|2687.98|2695.17|2687.47|21
1651941370000|2022-05-07 16:36:10|2695.37|2687.67|2695.13|2687.43|2695.39|2687.69|2694.97|2687.27|13
1651941380000|2022-05-07 16:36:20|2695.1|2687.4|2695.24|2687.54|2695.5|2687.8|2695.1|2687.4|22
1651941390000|2022-05-07 16:36:30|2695.13|2687.43|2695.14|2687.44|2695.19|2687.49|2694.97|2687.27|13
1651941400000|2022-05-07 16:36:40|2695.15|2687.45|2695.1|2687.4|2695.17|2687.47|2695.07|2687.37|9
1651941410000|2022-05-07 16:36:50|2695.09|2687.39|2695.12|2687.42|2695.12|2687.42|2695.09|2687.39|2
1651941420000|2022-05-07 16:37:00|2695.13|2687.43|2695.14|2687.44|2695.15|2687.45|2695.12|2687.42|5
1651941430000|2022-05-07 16:37:10|2695.17|2687.47|2694.26|2686.56|2695.17|2687.47|2694.25|2686.55|20
1651941440000|2022-05-07 16:37:20|2694.25|2686.55|2694.16|2686.46|2694.3|2686.6|2694.13|2686.43|12
1651941450000|2022-05-07 16:37:30|2693.86|2686.16|2694|2686.3|2694.36|2686.66|2693.85|2686.15|16
1651941460000|2022-05-07 16:37:40|2694.33|2686.63|2694.02|2686.32|2694.4|2686.7|2694.02|2686.32|13
1651941470000|2022-05-07 16:37:50|2693.93|2686.23|2693.71|2686.01|2693.93|2686.23|2693.66|2685.96|17
1651941480000|2022-05-07 16:38:00|2693.7|2686|2693.7|2686|2693.73|2686.03|2693.66|2685.96|10
1651941490000|2022-05-07 16:38:10|2693.69|2685.99|2693.73|2686.03|2693.75|2686.05|2693.69|2685.99|19
1651941500000|2022-05-07 16:38:20|2693.71|2686.01|2694.02|2686.32|2694.05|2686.35|2693.71|2686.01|12
1651941510000|2022-05-07 16:38:30|2694.06|2686.36|2694.29|2686.59|2694.32|2686.62|2694.06|2686.36|13
1651941520000|2022-05-07 16:38:40|2694.3|2686.6|2694.18|2686.48|2694.37|2686.67|2694.18|2686.48|14
1651941530000|2022-05-07 16:38:50|2694.09|2686.39|2694.02|2686.32|2694.11|2686.41|2694.01|2686.31|26
1651941540000|2022-05-07 16:39:00|2694.03|2686.33|2694.19|2686.49|2694.2|2686.5|2694.02|2686.32|26
1651941550000|2022-05-07 16:39:10|2694.18|2686.48|2694.29|2686.59|2694.29|2686.59|2694.04|2686.34|23
1651941560000|2022-05-07 16:39:20|2694.24|2686.54|2694.24|2686.54|2694.28|2686.58|2694.22|2686.52|7
1651941580000|2022-05-07 16:39:40|2694.25|2686.55|2694.28|2686.58|2694.28|2686.58|2694.25|2686.55|2
1651941590000|2022-05-07 16:39:50|2694.31|2686.61|2694.25|2686.55|2694.32|2686.62|2694.21|2686.51|20
1651941600000|2022-05-07 16:40:00|2694.22|2686.52|2694.2|2686.5|2694.27|2686.57|2694.19|2686.49|17
1651941610000|2022-05-07 16:40:10|2694.19|2686.49|2694.26|2686.56|2694.28|2686.58|2694.19|2686.49|26
1651941620000|2022-05-07 16:40:20|2694.2|2686.5|2694.2|2686.5|2694.24|2686.54|2694.17|2686.47|20
1651941630000|2022-05-07 16:40:30|2694.21|2686.51|2694.25|2686.55|2694.26|2686.56|2694.19|2686.49|16
1651941640000|2022-05-07 16:40:40|2693.9|2686.2|2694.25|2686.55|2694.25|2686.55|2693.88|2686.18|9
1651941650000|2022-05-07 16:40:50|2694.22|2686.52|2694.3|2686.6|2694.33|2686.63|2694.21|2686.51|19
1651941660000|2022-05-07 16:41:00|2694.31|2686.61|2694.3|2686.6|2694.33|2686.63|2694.29|2686.59|8
1651941670000|2022-05-07 16:41:10|2694.31|2686.61|2694.34|2686.64|2694.34|2686.64|2694.28|2686.58|10
1651941680000|2022-05-07 16:41:20|2694.31|2686.61|2694.32|2686.62|2694.34|2686.64|2694.3|2686.6|14
1651941690000|2022-05-07 16:41:30|2694.3|2686.6|2694.32|2686.62|2694.32|2686.62|2694.3|2686.6|8
1651941700000|2022-05-07 16:41:40|2694.28|2686.58|2693.95|2686.25|2694.28|2686.58|2693.91|2686.21|18
1651941710000|2022-05-07 16:41:50|2693.91|2686.21|2693.93|2686.23|2693.95|2686.25|2693.91|2686.21|7
1651941720000|2022-05-07 16:42:00|2693.99|2686.29|2693.97|2686.27|2693.99|2686.29|2693.95|2686.25|7
1651941730000|2022-05-07 16:42:10|2693.95|2686.25|2693.97|2686.27|2693.98|2686.28|2693.95|2686.25|5
1651941740000|2022-05-07 16:42:20|2693.95|2686.25|2693.95|2686.25|2693.95|2686.25|2693.95|2686.25|1
1651941750000|2022-05-07 16:42:30|2693.97|2686.27|2694.42|2686.72|2694.44|2686.74|2693.97|2686.27|8
1651941760000|2022-05-07 16:42:40|2694.43|2686.73|2694.39|2686.69|2694.43|2686.73|2694.32|2686.62|20
1651941770000|2022-05-07 16:42:50|2694.38|2686.68|2694.37|2686.67|2694.4|2686.7|2694.37|2686.67|10
1651941780000|2022-05-07 16:43:00|2694.4|2686.7|2694.4|2686.7|2694.4|2686.7|2694.36|2686.66|7
1651941790000|2022-05-07 16:43:10|2694.37|2686.67|2694.37|2686.67|2694.39|2686.69|2694.32|2686.62|19
1651941800000|2022-05-07 16:43:20|2694.38|2686.68|2694.42|2686.72|2694.42|2686.72|2694.33|2686.63|11
1651941810000|2022-05-07 16:43:30|2694.41|2686.71|2694.6|2686.9|2694.61|2686.91|2694.41|2686.71|17
1651941820000|2022-05-07 16:43:40|2694.58|2686.88|2694.58|2686.88|2694.6|2686.9|2693.98|2686.28|23
1651941830000|2022-05-07 16:43:50|2694.59|2686.89|2694.6|2686.9|2694.6|2686.9|2694.51|2686.81|16
1651941840000|2022-05-07 16:44:00|2694.58|2686.88|2694.58|2686.88|2694.6|2686.9|2694.58|2686.88|6
1651941850000|2022-05-07 16:44:10|2694.59|2686.89|2694.51|2686.81|2694.59|2686.89|2694.51|2686.81|12
1651941860000|2022-05-07 16:44:20|2694.58|2686.88|2694.59|2686.89|2694.59|2686.89|2694.5|2686.8|18
1651941870000|2022-05-07 16:44:30|2694.56|2686.86|2694.47|2686.77|2694.61|2686.91|2694.47|2686.77|12
1651941880000|2022-05-07 16:44:40|2694.51|2686.81|2694.59|2686.89|2694.6|2686.9|2694.46|2686.76|17
1651941890000|2022-05-07 16:44:50|2694.6|2686.9|2694.59|2686.89|2694.61|2686.91|2694.59|2686.89|4
1651941900000|2022-05-07 16:45:00|2694.6|2686.9|2694.63|2686.93|2694.63|2686.93|2694.6|2686.9|2
1651941910000|2022-05-07 16:45:10|2694.49|2686.79|2693.82|2686.12|2694.49|2686.79|2693.69|2685.99|25
1651941920000|2022-05-07 16:45:20|2693.83|2686.13|2693.81|2686.11|2693.83|2686.13|2693.79|2686.09|17
1651941930000|2022-05-07 16:45:30|2693.82|2686.12|2693.72|2686.02|2693.83|2686.13|2693.66|2685.96|23
1651941940000|2022-05-07 16:45:40|2693.67|2685.97|2693.53|2685.83|2693.69|2685.99|2693.48|2685.78|23
1651941950000|2022-05-07 16:45:50|2693.55|2685.85|2691.95|2684.25|2693.56|2685.86|2691.82|2684.12|34
1651941960000|2022-05-07 16:46:00|2691.88|2684.18|2692.01|2684.31|2692.23|2684.53|2691.75|2684.05|27
1651941970000|2022-05-07 16:46:10|2691.97|2684.27|2691.93|2684.23|2692.12|2684.42|2691.85|2684.15|24
1651941980000|2022-05-07 16:46:20|2691.94|2684.24|2691.16|2683.46|2692.11|2684.41|2691.16|2683.46|25
1651941990000|2022-05-07 16:46:30|2691.13|2683.43|2690.38|2682.68|2691.16|2683.46|2690.04|2682.34|30
1651942000000|2022-05-07 16:46:40|2690.37|2682.67|2690.64|2682.94|2690.82|2683.12|2690.37|2682.67|27
1651942010000|2022-05-07 16:46:50|2690.63|2682.93|2690.65|2682.95|2690.67|2682.97|2690.62|2682.92|10
1651942020000|2022-05-07 16:47:00|2690.63|2682.93|2690.95|2683.25|2690.95|2683.25|2690.62|2682.92|17
1651942030000|2022-05-07 16:47:10|2690.96|2683.26|2690.94|2683.24|2690.98|2683.28|2690.93|2683.23|7
1651942040000|2022-05-07 16:47:20|2690.96|2683.26|2691.49|2683.79|2691.55|2683.85|2690.96|2683.26|7
1651942050000|2022-05-07 16:47:30|2691.75|2684.05|2691.78|2684.08|2691.93|2684.23|2691.74|2684.04|14
1651942060000|2022-05-07 16:47:40|2691.68|2683.98|2691.67|2683.97|2691.78|2684.08|2691.67|2683.97|18
1651942070000|2022-05-07 16:47:50|2691.7|2684|2691.8|2684.1|2691.8|2684.1|2691.66|2683.96|10
1651942080000|2022-05-07 16:48:00|2691.96|2684.26|2691.87|2684.17|2691.96|2684.26|2691.85|2684.15|12
1651942090000|2022-05-07 16:48:10|2691.88|2684.18|2691.81|2684.11|2691.91|2684.21|2691.78|2684.08|18
1651942100000|2022-05-07 16:48:20|2691.8|2684.1|2691.79|2684.09|2691.82|2684.12|2691.79|2684.09|7
1651942110000|2022-05-07 16:48:30|2691.76|2684.06|2691.57|2683.87|2691.76|2684.06|2691.57|2683.87|9
1651942120000|2022-05-07 16:48:40|2691.5|2683.8|2691.38|2683.68|2691.52|2683.82|2691.36|2683.66|14
1651942130000|2022-05-07 16:48:50|2691.36|2683.66|2691.44|2683.74|2691.46|2683.76|2691.36|2683.66|8
1651942140000|2022-05-07 16:49:00|2691.41|2683.71|2691.41|2683.71|2691.41|2683.71|2691.35|2683.65|9
1651942150000|2022-05-07 16:49:10|2691.42|2683.72|2691.39|2683.69|2691.42|2683.72|2690.99|2683.29|6
1651942160000|2022-05-07 16:49:20|2691.4|2683.7|2691.42|2683.72|2691.42|2683.72|2691.4|2683.7|3
1651942180000|2022-05-07 16:49:40|2691.44|2683.74|2691.42|2683.72|2691.44|2683.74|2691.41|2683.71|5
1651942190000|2022-05-07 16:49:50|2691.43|2683.73|2691.44|2683.74|2691.44|2683.74|2691.41|2683.71|5
1651942200000|2022-05-07 16:50:00|2691.42|2683.72|2691.43|2683.73|2691.58|2683.88|2691.4|2683.7|21
1651942210000|2022-05-07 16:50:10|2691.42|2683.72|2691.41|2683.71|2691.43|2683.73|2691.41|2683.71|7
1651942220000|2022-05-07 16:50:20|2691.43|2683.73|2688.13|2680.43|2691.43|2683.73|2687.67|2679.97|31
1651942230000|2022-05-07 16:50:30|2688.2|2680.5|2688.52|2680.82|2688.8|2681.1|2688.18|2680.48|32
1651942240000|2022-05-07 16:50:40|2688.47|2680.77|2688.03|2680.33|2688.47|2680.77|2687.88|2680.18|26
1651942250000|2022-05-07 16:50:50|2688.02|2680.32|2687.94|2680.24|2688.04|2680.34|2687.92|2680.22|22
1651942260000|2022-05-07 16:51:00|2687.93|2680.23|2687.87|2680.17|2687.98|2680.28|2687.84|2680.14|14
1651942270000|2022-05-07 16:51:10|2687.92|2680.22|2687.75|2680.05|2687.92|2680.22|2687.68|2679.98|21
1651942280000|2022-05-07 16:51:20|2687.76|2680.06|2688.09|2680.39|2688.43|2680.73|2687.73|2680.03|29
1651942290000|2022-05-07 16:51:30|2688.06|2680.36|2686.5|2678.8|2688.07|2680.37|2686.4|2678.7|27
1651942300000|2022-05-07 16:51:40|2686.51|2678.81|2686.04|2678.34|2686.52|2678.82|2685.42|2677.72|31
1651942310000|2022-05-07 16:51:50|2686.09|2678.39|2687.21|2679.51|2687.21|2679.51|2685.96|2678.26|24
1651942320000|2022-05-07 16:52:00|2687.24|2679.54|2687.53|2679.83|2687.58|2679.88|2687.24|2679.54|29
1651942330000|2022-05-07 16:52:10|2687.51|2679.81|2688.49|2680.79|2688.69|2680.99|2687.51|2679.81|27
1651942340000|2022-05-07 16:52:20|2688.65|2680.95|2688.64|2680.94|2688.7|2681|2688.59|2680.89|25
1651942350000|2022-05-07 16:52:30|2688.63|2680.93|2688.69|2680.99|2688.72|2681.02|2688.63|2680.93|18
1651942360000|2022-05-07 16:52:40|2688.7|2681|2688.2|2680.5|2688.7|2681|2687.87|2680.17|28
1651942370000|2022-05-07 16:52:50|2688.19|2680.49|2688.09|2680.39|2688.6|2680.9|2688.09|2680.39|21
1651942380000|2022-05-07 16:53:00|2688.07|2680.37|2688.03|2680.33|2688.11|2680.41|2687.94|2680.24|21
1651942390000|2022-05-07 16:53:10|2687.99|2680.29|2687.73|2680.03|2688.04|2680.34|2687.68|2679.98|16
1651942400000|2022-05-07 16:53:20|2687.74|2680.04|2687.14|2679.44|2687.74|2680.04|2687.12|2679.42|17
1651942410000|2022-05-07 16:53:30|2687.15|2679.45|2687.49|2679.79|2687.49|2679.79|2687.13|2679.43|8
1651942420000|2022-05-07 16:53:40|2687.51|2679.81|2687.48|2679.78|2687.52|2679.82|2687.48|2679.78|11
1651942430000|2022-05-07 16:53:50|2687.46|2679.76|2687.65|2679.95|2687.65|2679.95|2687.46|2679.76|10
1651942440000|2022-05-07 16:54:00|2687.7|2680|2687.36|2679.66|2687.98|2680.28|2687.3|2679.6|23
1651942450000|2022-05-07 16:54:10|2687.37|2679.67|2687.37|2679.67|2687.38|2679.68|2687.37|2679.67|3
1651942460000|2022-05-07 16:54:20|2687.39|2679.69|2687.37|2679.67|2687.41|2679.71|2687.3|2679.6|15
1651942470000|2022-05-07 16:54:30|2687.34|2679.64|2687.29|2679.59|2687.42|2679.72|2687.29|2679.59|16
1651942480000|2022-05-07 16:54:40|2687.25|2679.55|2687.22|2679.52|2687.3|2679.6|2687.21|2679.51|18
1651942490000|2022-05-07 16:54:50|2687.21|2679.51|2687.29|2679.59|2687.3|2679.6|2687.2|2679.5|16
1651942500000|2022-05-07 16:55:00|2687.27|2679.57|2686.66|2678.96|2687.29|2679.59|2686.66|2678.96|22
1651942510000|2022-05-07 16:55:10|2686.67|2678.97|2686.91|2679.21|2686.91|2679.21|2686.55|2678.85|20
1651942520000|2022-05-07 16:55:20|2686.87|2679.17|2687.01|2679.31|2687.09|2679.39|2686.87|2679.17|13
1651942530000|2022-05-07 16:55:30|2687|2679.3|2687.02|2679.32|2687.02|2679.32|2687|2679.3|4
1651942540000|2022-05-07 16:55:40|2687.08|2679.38|2687.68|2679.98|2687.68|2679.98|2687.08|2679.38|11
1651942550000|2022-05-07 16:55:50|2687.69|2679.99|2688.66|2680.96|2689.05|2681.35|2687.69|2679.99|25
1651942560000|2022-05-07 16:56:00|2688.73|2681.03|2688.7|2681|2688.73|2681.03|2688.64|2680.94|8
1651942570000|2022-05-07 16:56:10|2688.69|2680.99|2688.49|2680.79|2688.69|2680.99|2688.46|2680.76|12
1651942580000|2022-05-07 16:56:20|2688.5|2680.8|2688.49|2680.79|2688.5|2680.8|2688.49|2680.79|4
1651942590000|2022-05-07 16:56:30|2688.5|2680.8|2688.49|2680.79|2688.5|2680.8|2688.46|2680.76|7
1651942600000|2022-05-07 16:56:40|2688.48|2680.78|2689.05|2681.35|2689.09|2681.39|2688.47|2680.77|9
1651942610000|2022-05-07 16:56:50|2689.04|2681.34|2689.02|2681.32|2689.1|2681.4|2688.93|2681.23|22
1651942620000|2022-05-07 16:57:00|2689.01|2681.31|2689.1|2681.4|2689.1|2681.4|2688.96|2681.26|18
1651942630000|2022-05-07 16:57:10|2689.08|2681.38|2689.44|2681.74|2689.44|2681.74|2688.78|2681.08|22
1651942640000|2022-05-07 16:57:20|2689.42|2681.72|2689.48|2681.78|2689.48|2681.78|2689.32|2681.62|23
1651942650000|2022-05-07 16:57:30|2689.5|2681.8|2689.52|2681.82|2689.52|2681.82|2689.42|2681.72|22
1651942660000|2022-05-07 16:57:40|2689.53|2681.83|2689.7|2682|2689.92|2682.22|2689.49|2681.79|21
1651942670000|2022-05-07 16:57:50|2689.72|2682.02|2689.83|2682.13|2689.83|2682.13|2689.7|2682|12
1651942680000|2022-05-07 16:58:00|2689.82|2682.12|2689.99|2682.29|2690|2682.3|2689.79|2682.09|20
1651942690000|2022-05-07 16:58:10|2689.96|2682.26|2693.24|2685.54|2693.56|2685.86|2689.96|2682.26|35
1651942700000|2022-05-07 16:58:20|2693.17|2685.47|2694.95|2687.25|2695.19|2687.49|2693.17|2685.47|29
1651942710000|2022-05-07 16:58:30|2694.92|2687.22|2694.63|2686.93|2694.99|2687.29|2694.44|2686.74|30
1651942720000|2022-05-07 16:58:40|2694.71|2687.01|2694.4|2686.7|2694.71|2687.01|2694.2|2686.5|30
1651942730000|2022-05-07 16:58:50|2694.39|2686.69|2694.14|2686.44|2694.41|2686.71|2694.1|2686.4|18
1651942740000|2022-05-07 16:59:00|2694.17|2686.47|2693.94|2686.24|2694.17|2686.47|2693.78|2686.08|16
1651942750000|2022-05-07 16:59:10|2693.91|2686.21|2694.24|2686.54|2694.25|2686.55|2693.89|2686.19|14
1651942760000|2022-05-07 16:59:20|2694.25|2686.55|2694.57|2686.87|2694.66|2686.96|2694.25|2686.55|13
1651942770000|2022-05-07 16:59:30|2694.55|2686.85|2694.73|2687.03|2694.73|2687.03|2694.55|2686.85|13
1651942780000|2022-05-07 16:59:40|2694.72|2687.02|2694.42|2686.72|2694.72|2687.02|2694.28|2686.58|14
1651942790000|2022-05-07 16:59:50|2694.43|2686.73|2694.47|2686.77|2694.47|2686.77|2694.41|2686.71|13
1651942800000|2022-05-07 17:00:00|2694.46|2686.76|2694.07|2686.37|2694.46|2686.76|2694.05|2686.35|21
1651942810000|2022-05-07 17:00:10|2694.09|2686.39|2694.01|2686.31|2694.13|2686.43|2694.01|2686.31|13
1651942820000|2022-05-07 17:00:20|2694.03|2686.33|2694.17|2686.47|2694.18|2686.48|2694.03|2686.33|10
1651942830000|2022-05-07 17:00:30|2694.18|2686.48|2694.19|2686.49|2694.22|2686.52|2694.17|2686.47|6
1651942840000|2022-05-07 17:00:40|2694.16|2686.46|2694.63|2686.93|2694.64|2686.94|2694.16|2686.46|14
1651942850000|2022-05-07 17:00:50|2694.75|2687.05|2694.99|2687.29|2695|2687.3|2694.75|2687.05|8
1651942860000|2022-05-07 17:01:00|2695.01|2687.31|2693.65|2685.95|2695.11|2687.41|2692.91|2685.21|27
1651942870000|2022-05-07 17:01:10|2693.64|2685.94|2694.37|2686.67|2694.86|2687.16|2693.64|2685.94|22
1651942880000|2022-05-07 17:01:20|2694.38|2686.68|2694.11|2686.41|2694.43|2686.73|2694.09|2686.39|18
1651942890000|2022-05-07 17:01:30|2694.13|2686.43|2694.15|2686.45|2694.15|2686.45|2694.13|2686.43|6
1651942900000|2022-05-07 17:01:40|2694.16|2686.46|2694.36|2686.66|2694.37|2686.67|2694.16|2686.46|10
1651942910000|2022-05-07 17:01:50|2694.37|2686.67|2694.37|2686.67|2694.38|2686.68|2694.37|2686.67|3
1651942920000|2022-05-07 17:02:00|2694.36|2686.66|2693.9|2686.2|2694.36|2686.66|2693.88|2686.18|26
1651942930000|2022-05-07 17:02:10|2693.93|2686.23|2693.9|2686.2|2693.93|2686.23|2693.88|2686.18|7
1651942940000|2022-05-07 17:02:20|2693.93|2686.23|2693.99|2686.29|2693.99|2686.29|2693.91|2686.21|15
1651942950000|2022-05-07 17:02:30|2693.98|2686.28|2694|2686.3|2694.01|2686.31|2693.96|2686.26|14
1651942960000|2022-05-07 17:02:40|2694.04|2686.34|2693.75|2686.05|2694.05|2686.35|2693.75|2686.05|21
1651942970000|2022-05-07 17:02:50|2693.76|2686.06|2693.79|2686.09|2693.81|2686.11|2693.74|2686.04|14
1651942980000|2022-05-07 17:03:00|2693.52|2685.82|2693.5|2685.8|2693.54|2685.84|2693.5|2685.8|14
1651942990000|2022-05-07 17:03:10|2693.52|2685.82|2693.52|2685.82|2693.54|2685.84|2693.5|2685.8|12
1651943000000|2022-05-07 17:03:20|2693.51|2685.81|2693.47|2685.77|2693.55|2685.85|2693.46|2685.76|19
1651943010000|2022-05-07 17:03:30|2693.44|2685.74|2693.45|2685.75|2693.5|2685.8|2693.44|2685.74|16
1651943020000|2022-05-07 17:03:40|2693.46|2685.76|2692.82|2685.12|2693.47|2685.77|2692.82|2685.12|15
1651943030000|2022-05-07 17:03:50|2692.72|2685.02|2693.06|2685.36|2693.06|2685.36|2692.65|2684.95|14
1651943040000|2022-05-07 17:04:00|2693.05|2685.35|2692.59|2684.89|2693.05|2685.35|2692.58|2684.88|17
1651943050000|2022-05-07 17:04:10|2692.64|2684.94|2692.62|2684.92|2692.64|2684.94|2692.62|2684.92|4
1651943060000|2022-05-07 17:04:20|2692.57|2684.87|2691.78|2684.08|2692.58|2684.88|2691.59|2683.89|23
1651943070000|2022-05-07 17:04:30|2691.8|2684.1|2693.11|2685.41|2693.15|2685.45|2691.8|2684.1|27
1651943080000|2022-05-07 17:04:40|2693.12|2685.42|2693.34|2685.64|2693.4|2685.7|2693.05|2685.35|21
1651943090000|2022-05-07 17:04:50|2693.26|2685.56|2693.04|2685.34|2693.26|2685.56|2693.01|2685.31|24
1651943100000|2022-05-07 17:05:00|2693.05|2685.35|2693.06|2685.36|2693.09|2685.39|2693.04|2685.34|27
1651943110000|2022-05-07 17:05:10|2693.03|2685.33|2692.47|2684.77|2693.04|2685.34|2692.44|2684.74|20
1651943120000|2022-05-07 17:05:20|2692.46|2684.76|2692.48|2684.78|2692.48|2684.78|2692.43|2684.73|15
1651943130000|2022-05-07 17:05:30|2692.46|2684.76|2692.84|2685.14|2692.97|2685.27|2692.46|2684.76|17
1651943140000|2022-05-07 17:05:40|2692.85|2685.15|2692.95|2685.25|2692.96|2685.26|2692.84|2685.14|20
1651943150000|2022-05-07 17:05:50|2692.94|2685.24|2692.96|2685.26|2692.96|2685.26|2692.92|2685.22|25
1651943160000|2022-05-07 17:06:00|2692.97|2685.27|2692.97|2685.27|2692.98|2685.28|2692.93|2685.23|13
1651943170000|2022-05-07 17:06:10|2692.96|2685.26|2693.32|2685.62|2693.64|2685.94|2692.95|2685.25|26
1651943180000|2022-05-07 17:06:20|2693.31|2685.61|2693.23|2685.53|2693.31|2685.61|2693.23|2685.53|9
1651943190000|2022-05-07 17:06:30|2693.24|2685.54|2692.91|2685.21|2693.24|2685.54|2692.91|2685.21|12
1651943200000|2022-05-07 17:06:40|2692.93|2685.23|2692.92|2685.22|2692.99|2685.29|2692.91|2685.21|16
1651943210000|2022-05-07 17:06:50|2692.94|2685.24|2692.32|2684.62|2692.95|2685.25|2692.19|2684.49|28
1651943220000|2022-05-07 17:07:00|2692.3|2684.6|2691.13|2683.43|2692.3|2684.6|2691.13|2683.43|36
1651943230000|2022-05-07 17:07:10|2691.14|2683.44|2690.9|2683.2|2691.2|2683.5|2690.9|2683.2|29
1651943240000|2022-05-07 17:07:20|2690.94|2683.24|2690.52|2682.82|2690.94|2683.24|2690.34|2682.64|17
1651943250000|2022-05-07 17:07:30|2690.51|2682.81|2690.32|2682.62|2690.51|2682.81|2690.31|2682.61|18
1651943260000|2022-05-07 17:07:40|2690.34|2682.64|2689.77|2682.07|2690.34|2682.64|2689.62|2681.92|17
1651943270000|2022-05-07 17:07:50|2689.74|2682.04|2689.58|2681.88|2689.76|2682.06|2689.54|2681.84|18
1651943280000|2022-05-07 17:08:00|2689.62|2681.92|2689.56|2681.86|2689.73|2682.03|2689.52|2681.82|23
1651943290000|2022-05-07 17:08:10|2689.52|2681.82|2690.51|2682.81|2690.55|2682.85|2689.52|2681.82|30
1651943300000|2022-05-07 17:08:20|2690.52|2682.82|2690.54|2682.84|2690.62|2682.92|2690.5|2682.8|21
1651943310000|2022-05-07 17:08:30|2690.52|2682.82|2690.1|2682.4|2690.53|2682.83|2690.09|2682.39|15
1651943320000|2022-05-07 17:08:40|2690.09|2682.39|2689.93|2682.23|2690.11|2682.41|2689.92|2682.22|16
1651943330000|2022-05-07 17:08:50|2689.96|2682.26|2690.02|2682.32|2690.03|2682.33|2689.93|2682.23|11
1651943340000|2022-05-07 17:09:00|2690.03|2682.33|2690.46|2682.76|2690.5|2682.8|2690|2682.3|18
1651943350000|2022-05-07 17:09:10|2690.47|2682.77|2690.77|2683.07|2690.77|2683.07|2690.42|2682.72|29
1651943360000|2022-05-07 17:09:20|2690.75|2683.05|2690.78|2683.08|2690.79|2683.09|2690.74|2683.04|12
1651943370000|2022-05-07 17:09:30|2690.77|2683.07|2690.66|2682.96|2690.81|2683.11|2690.6|2682.9|20
1651943380000|2022-05-07 17:09:40|2690.62|2682.92|2690.56|2682.86|2690.62|2682.92|2690.51|2682.81|17
1651943390000|2022-05-07 17:09:50|2690.53|2682.83|2690.5|2682.8|2690.54|2682.84|2690.5|2682.8|11
1651943400000|2022-05-07 17:10:00|2690.51|2682.81|2689.74|2682.04|2690.56|2682.86|2689.08|2681.38|35
1651943410000|2022-05-07 17:10:10|2689.75|2682.05|2689.83|2682.13|2689.85|2682.15|2689.75|2682.05|6
1651943420000|2022-05-07 17:10:20|2689.81|2682.11|2689.69|2681.99|2689.81|2682.11|2689.68|2681.98|18
1651943430000|2022-05-07 17:10:30|2689.68|2681.98|2689.69|2681.99|2689.72|2682.02|2689.54|2681.84|31
1651943440000|2022-05-07 17:10:40|2689.68|2681.98|2689.06|2681.36|2689.68|2681.98|2689.05|2681.35|26
1651943450000|2022-05-07 17:10:50|2689.05|2681.35|2688.9|2681.2|2689.05|2681.35|2688.81|2681.11|22
1651943460000|2022-05-07 17:11:00|2688.91|2681.21|2688.94|2681.24|2689.06|2681.36|2688.78|2681.08|19
1651943470000|2022-05-07 17:11:10|2688.93|2681.23|2689.09|2681.39|2689.09|2681.39|2688.93|2681.23|16
1651943480000|2022-05-07 17:11:20|2689.1|2681.4|2689|2681.3|2689.1|2681.4|2688.99|2681.29|21
1651943490000|2022-05-07 17:11:30|2688.96|2681.26|2689.03|2681.33|2689.04|2681.34|2688.96|2681.26|19
1651943500000|2022-05-07 17:11:40|2689|2681.3|2688.96|2681.26|2689.03|2681.33|2688.96|2681.26|17
1651943510000|2022-05-07 17:11:50|2688.97|2681.27|2688.98|2681.28|2689|2681.3|2688.94|2681.24|19
1651943520000|2022-05-07 17:12:00|2688.97|2681.27|2689.02|2681.32|2689.02|2681.32|2688.95|2681.25|8
1651943530000|2022-05-07 17:12:10|2689.01|2681.31|2688.95|2681.25|2689.09|2681.39|2688.93|2681.23|18
1651943540000|2022-05-07 17:12:20|2688.67|2680.97|2688.75|2681.05|2688.95|2681.25|2688.66|2680.96|31
1651943550000|2022-05-07 17:12:30|2688.76|2681.06|2688.76|2681.06|2688.78|2681.08|2688.74|2681.04|23
1651943560000|2022-05-07 17:12:40|2688.69|2680.99|2688.71|2681.01|2688.71|2681.01|2688.67|2680.97|8
1651943570000|2022-05-07 17:12:50|2688.69|2680.99|2688.51|2680.81|2688.71|2681.01|2688.51|2680.81|20
1651943580000|2022-05-07 17:13:00|2688.52|2680.82|2688.51|2680.81|2688.57|2680.87|2688.5|2680.8|12
1651943590000|2022-05-07 17:13:10|2688.54|2680.84|2688.41|2680.71|2688.54|2680.84|2687.88|2680.18|20
1651943600000|2022-05-07 17:13:20|2688.37|2680.67|2688.54|2680.84|2688.57|2680.87|2688.36|2680.66|16
1651943610000|2022-05-07 17:13:30|2688.55|2680.85|2688.74|2681.04|2688.78|2681.08|2688.55|2680.85|16
1651943620000|2022-05-07 17:13:40|2688.75|2681.05|2688.88|2681.18|2688.88|2681.18|2688.75|2681.05|9
1651943630000|2022-05-07 17:13:50|2688.91|2681.21|2689.41|2681.71|2689.41|2681.71|2688.91|2681.21|19
1651943640000|2022-05-07 17:14:00|2689.44|2681.74|2689.54|2681.84|2689.56|2681.86|2689.44|2681.74|16
1651943650000|2022-05-07 17:14:10|2689.55|2681.85|2689.7|2682|2689.7|2682|2689.54|2681.84|7
1651943660000|2022-05-07 17:14:20|2689.71|2682.01|2690.75|2683.05|2691|2683.3|2689.71|2682.01|25
1651943670000|2022-05-07 17:14:30|2690.76|2683.06|2691.5|2683.8|2691.51|2683.81|2690.76|2683.06|23
1651943680000|2022-05-07 17:14:40|2691.51|2683.81|2690.8|2683.1|2691.56|2683.86|2690.79|2683.09|20
1651943690000|2022-05-07 17:14:50|2690.81|2683.11|2690.73|2683.03|2690.81|2683.11|2690.7|2683|17
1651943700000|2022-05-07 17:15:00|2690.77|2683.07|2690.62|2682.92|2690.8|2683.1|2690.07|2682.37|28
1651943710000|2022-05-07 17:15:10|2690.65|2682.95|2690.78|2683.08|2690.78|2683.08|2690.65|2682.95|9
1651943720000|2022-05-07 17:15:20|2690.77|2683.07|2690.81|2683.11|2690.82|2683.12|2690.77|2683.07|7
1651943730000|2022-05-07 17:15:30|2690.82|2683.12|2690.4|2682.7|2690.82|2683.12|2690.37|2682.67|19
1651943740000|2022-05-07 17:15:40|2690.41|2682.71|2690.38|2682.68|2690.42|2682.72|2690.38|2682.68|9
1651943750000|2022-05-07 17:15:50|2690.41|2682.71|2690.43|2682.73|2690.46|2682.76|2690.38|2682.68|18
1651943760000|2022-05-07 17:16:00|2690.46|2682.76|2690.37|2682.67|2690.63|2682.93|2690.06|2682.36|28
1651943770000|2022-05-07 17:16:10|2690.38|2682.68|2690.13|2682.43|2690.4|2682.7|2690.09|2682.39|18
1651943780000|2022-05-07 17:16:20|2690.12|2682.42|2690.09|2682.39|2690.12|2682.42|2690.09|2682.39|3
1651943790000|2022-05-07 17:16:30|2690.11|2682.41|2690.15|2682.45|2690.15|2682.45|2690.11|2682.41|12
1651943800000|2022-05-07 17:16:40|2690.16|2682.46|2689.91|2682.21|2690.16|2682.46|2689.91|2682.21|13
1651943810000|2022-05-07 17:16:50|2689.9|2682.2|2689.88|2682.18|2689.95|2682.25|2689.88|2682.18|18
1651943820000|2022-05-07 17:17:00|2689.89|2682.19|2689.93|2682.23|2689.93|2682.23|2689.85|2682.15|22
1651943830000|2022-05-07 17:17:10|2689.92|2682.22|2689.81|2682.11|2689.93|2682.23|2689.8|2682.1|20
1651943840000|2022-05-07 17:17:20|2689.8|2682.1|2689.79|2682.09|2689.84|2682.14|2689.77|2682.07|13
1651943850000|2022-05-07 17:17:30|2689.55|2681.85|2689.12|2681.42|2689.55|2681.85|2689.12|2681.42|20
1651943860000|2022-05-07 17:17:40|2689.46|2681.76|2689.46|2681.76|2689.52|2681.82|2689.43|2681.73|19
1651943870000|2022-05-07 17:17:50|2689.45|2681.75|2689.89|2682.19|2689.89|2682.19|2689.45|2681.75|22
1651943880000|2022-05-07 17:18:00|2689.88|2682.18|2689.88|2682.18|2689.9|2682.2|2689.83|2682.13|17
1651943890000|2022-05-07 17:18:10|2689.89|2682.19|2690.35|2682.65|2690.37|2682.67|2689.88|2682.18|14
1651943900000|2022-05-07 17:18:20|2690.34|2682.64|2690.47|2682.77|2690.49|2682.79|2690.34|2682.64|25
1651943910000|2022-05-07 17:18:30|2690.56|2682.86|2690.94|2683.24|2690.97|2683.27|2690.56|2682.86|14
1651943920000|2022-05-07 17:18:40|2690.92|2683.22|2690.98|2683.28|2690.98|2683.28|2690.92|2683.22|6
1651943940000|2022-05-07 17:19:00|2691.13|2683.43|2691.09|2683.39|2691.13|2683.43|2691.09|2683.39|8
1651943950000|2022-05-07 17:19:10|2691.1|2683.4|2691.1|2683.4|2691.1|2683.4|2691.09|2683.39|7
1651943960000|2022-05-07 17:19:20|2691.15|2683.45|2692.01|2684.31|2692.01|2684.31|2691.15|2683.45|19
1651943970000|2022-05-07 17:19:30|2691.98|2684.28|2692.52|2684.82|2692.52|2684.82|2691.94|2684.24|26
1651943980000|2022-05-07 17:19:40|2692.5|2684.8|2692.98|2685.28|2692.98|2685.28|2692.48|2684.78|25
1651943990000|2022-05-07 17:19:50|2692.97|2685.27|2692.78|2685.08|2693.1|2685.4|2692.68|2684.98|23
1651944000000|2022-05-07 17:20:00|2692.76|2685.06|2690.28|2682.58|2692.76|2685.06|2689.47|2681.77|32
1651944010000|2022-05-07 17:20:10|2690.25|2682.55|2690.25|2682.55|2690.28|2682.58|2690.24|2682.54|21
1651944020000|2022-05-07 17:20:20|2690.27|2682.57|2690.14|2682.44|2690.28|2682.58|2690.1|2682.4|21
1651944030000|2022-05-07 17:20:30|2690.09|2682.39|2689.35|2681.65|2690.09|2682.39|2689.28|2681.58|27
1651944040000|2022-05-07 17:20:40|2689.36|2681.66|2689.32|2681.62|2689.36|2681.66|2689.25|2681.55|28
1651944050000|2022-05-07 17:20:50|2689.34|2681.64|2689.34|2681.64|2689.45|2681.75|2689.33|2681.63|22
1651944060000|2022-05-07 17:21:00|2689.36|2681.66|2689.28|2681.58|2689.38|2681.68|2689.25|2681.55|18
1651944070000|2022-05-07 17:21:10|2689.26|2681.56|2689|2681.3|2689.28|2681.58|2688.99|2681.29|23
1651944080000|2022-05-07 17:21:20|2688.99|2681.29|2689.6|2681.9|2689.6|2681.9|2688.99|2681.29|13
1651944090000|2022-05-07 17:21:30|2689.63|2681.93|2689.63|2681.93|2689.64|2681.94|2689.56|2681.86|17
1651944100000|2022-05-07 17:21:40|2689.61|2681.91|2689.57|2681.87|2689.64|2681.94|2689.57|2681.87|20
1651944110000|2022-05-07 17:21:50|2689.54|2681.84|2689.35|2681.65|2689.54|2681.84|2689.33|2681.63|16
1651944120000|2022-05-07 17:22:00|2689.34|2681.64|2689.39|2681.69|2689.39|2681.69|2689.34|2681.64|14
1651944130000|2022-05-07 17:22:10|2689.38|2681.68|2689.53|2681.83|2689.53|2681.83|2689.35|2681.65|10
1651944140000|2022-05-07 17:22:20|2689.5|2681.8|2689.5|2681.8|2689.54|2681.84|2689.48|2681.78|24
1651944150000|2022-05-07 17:22:30|2689.49|2681.79|2689.46|2681.76|2689.54|2681.84|2689.46|2681.76|22
1651944160000|2022-05-07 17:22:40|2689.47|2681.77|2689.38|2681.68|2689.47|2681.77|2689.31|2681.61|23
1651944170000|2022-05-07 17:22:50|2689.39|2681.69|2689.36|2681.66|2689.39|2681.69|2689.3|2681.6|13
1651944180000|2022-05-07 17:23:00|2689.37|2681.67|2689.39|2681.69|2689.41|2681.71|2689.36|2681.66|12
1651944190000|2022-05-07 17:23:10|2689.4|2681.7|2689.48|2681.78|2689.48|2681.78|2689.4|2681.7|13
1651944200000|2022-05-07 17:23:20|2689.45|2681.75|2689.47|2681.77|2689.47|2681.77|2689.41|2681.71|14
1651944210000|2022-05-07 17:23:30|2689.48|2681.78|2689.12|2681.42|2689.48|2681.78|2689.07|2681.37|21
1651944220000|2022-05-07 17:23:40|2689.11|2681.41|2689.54|2681.84|2689.54|2681.84|2689.11|2681.41|20
1651944230000|2022-05-07 17:23:50|2689.59|2681.89|2689.96|2682.26|2689.98|2682.28|2689.59|2681.89|18
1651944240000|2022-05-07 17:24:00|2690.02|2682.32|2691.23|2683.53|2691.23|2683.53|2690.02|2682.32|25
1651944250000|2022-05-07 17:24:10|2691.24|2683.54|2692|2684.3|2692|2684.3|2691.24|2683.54|26
1651944260000|2022-05-07 17:24:20|2691.92|2684.22|2691.84|2684.14|2691.92|2684.22|2691.75|2684.05|20
1651944270000|2022-05-07 17:24:30|2691.85|2684.15|2691.86|2684.16|2691.91|2684.21|2691.84|2684.14|22
1651944280000|2022-05-07 17:24:40|2691.92|2684.22|2691.84|2684.14|2691.92|2684.22|2691.84|2684.14|26
1651944290000|2022-05-07 17:24:50|2691.85|2684.15|2691.83|2684.13|2691.89|2684.19|2691.83|2684.13|17
1651944300000|2022-05-07 17:25:00|2691.81|2684.11|2691.81|2684.11|2691.83|2684.13|2691.71|2684.01|25
1651944310000|2022-05-07 17:25:10|2691.86|2684.16|2691.83|2684.13|2691.93|2684.23|2691.78|2684.08|26
1651944320000|2022-05-07 17:25:20|2691.85|2684.15|2691.82|2684.12|2691.87|2684.17|2691.78|2684.08|17
1651944330000|2022-05-07 17:25:30|2691.83|2684.13|2691.9|2684.2|2691.92|2684.22|2691.77|2684.07|22
1651944340000|2022-05-07 17:25:40|2691.89|2684.19|2691.89|2684.19|2691.89|2684.19|2691.78|2684.08|12
1651944350000|2022-05-07 17:25:50|2691.88|2684.18|2691.88|2684.18|2691.91|2684.21|2691.86|2684.16|11
1651944360000|2022-05-07 17:26:00|2691.92|2684.22|2691.9|2684.2|2691.94|2684.24|2691.83|2684.13|28
1651944370000|2022-05-07 17:26:10|2691.91|2684.21|2691.91|2684.21|2691.95|2684.25|2691.88|2684.18|22
1651944380000|2022-05-07 17:26:20|2691.84|2684.14|2691.74|2684.04|2691.84|2684.14|2691.7|2684|22
1651944390000|2022-05-07 17:26:30|2691.75|2684.05|2691.93|2684.23|2691.94|2684.24|2691.68|2683.98|23
1651944400000|2022-05-07 17:26:40|2691.94|2684.24|2691.87|2684.17|2691.94|2684.24|2691.77|2684.07|21
1651944410000|2022-05-07 17:26:50|2691.85|2684.15|2691.85|2684.15|2691.87|2684.17|2691.81|2684.11|7
1651944420000|2022-05-07 17:27:00|2691.83|2684.13|2691.85|2684.15|2691.87|2684.17|2691.83|2684.13|4
1651944430000|2022-05-07 17:27:10|2691.87|2684.17|2692.07|2684.37|2692.07|2684.37|2691.85|2684.15|9
1651944440000|2022-05-07 17:27:20|2692.08|2684.38|2692.1|2684.4|2692.11|2684.41|2692.08|2684.38|8
1651944450000|2022-05-07 17:27:30|2692.19|2684.49|2692.43|2684.73|2692.52|2684.82|2692.19|2684.49|21
1651944460000|2022-05-07 17:27:40|2692.4|2684.7|2692.4|2684.7|2692.43|2684.73|2692.36|2684.66|21
1651944470000|2022-05-07 17:27:50|2692.42|2684.72|2692.42|2684.72|2692.42|2684.72|2692.32|2684.62|20
1651944480000|2022-05-07 17:28:00|2692.44|2684.74|2692.38|2684.68|2692.44|2684.74|2692.33|2684.63|17
1651944490000|2022-05-07 17:28:10|2692.39|2684.69|2692.45|2684.75|2692.45|2684.75|2692.36|2684.66|23
1651944500000|2022-05-07 17:28:20|2692.43|2684.73|2692.34|2684.64|2692.43|2684.73|2692.3|2684.6|20
1651944510000|2022-05-07 17:28:30|2692.37|2684.67|2692.41|2684.71|2692.43|2684.73|2692.34|2684.64|27
1651944520000|2022-05-07 17:28:40|2692.35|2684.65|2692.35|2684.65|2692.41|2684.71|2692.34|2684.64|18
1651944530000|2022-05-07 17:28:50|2692.36|2684.66|2692.36|2684.66|2692.37|2684.67|2692.31|2684.61|13
1651944540000|2022-05-07 17:29:00|2692.33|2684.63|2692.34|2684.64|2692.43|2684.73|2692.25|2684.55|31
1651944550000|2022-05-07 17:29:10|2692.32|2684.62|2692.28|2684.58|2692.42|2684.72|2692.28|2684.58|25
1651944560000|2022-05-07 17:29:20|2692.29|2684.59|2691.29|2683.59|2692.29|2684.59|2691.29|2683.59|25
1651944570000|2022-05-07 17:29:30|2691.3|2683.6|2690.95|2683.25|2691.31|2683.61|2690.94|2683.24|14
1651944580000|2022-05-07 17:29:40|2690.93|2683.23|2690.95|2683.25|2690.99|2683.29|2690.93|2683.23|10
1651944590000|2022-05-07 17:29:50|2690.94|2683.24|2691.33|2683.63|2691.33|2683.63|2690.94|2683.24|19
1651944600000|2022-05-07 17:30:00|2691.31|2683.61|2691.46|2683.76|2691.48|2683.78|2691.31|2683.61|24
1651944610000|2022-05-07 17:30:10|2691.47|2683.77|2691.43|2683.73|2691.48|2683.78|2691.39|2683.69|18
1651944620000|2022-05-07 17:30:20|2691.42|2683.72|2691.43|2683.73|2691.48|2683.78|2691.42|2683.72|16
1651944630000|2022-05-07 17:30:30|2691.44|2683.74|2691.4|2683.7|2691.44|2683.74|2691.39|2683.69|19
1651944640000|2022-05-07 17:30:40|2691.42|2683.72|2691.47|2683.77|2691.52|2683.82|2691.42|2683.72|20
1651944650000|2022-05-07 17:30:50|2691.48|2683.78|2691.5|2683.8|2691.54|2683.84|2691.44|2683.74|21
1651944660000|2022-05-07 17:31:00|2691.47|2683.77|2691.95|2684.25|2691.95|2684.25|2691.47|2683.77|15
1651944670000|2022-05-07 17:31:10|2692.02|2684.32|2692.41|2684.71|2692.46|2684.76|2692.02|2684.32|22
1651944680000|2022-05-07 17:31:20|2692.44|2684.74|2692.06|2684.36|2692.44|2684.74|2691.96|2684.26|23
1651944690000|2022-05-07 17:31:30|2692.04|2684.34|2692.07|2684.37|2692.1|2684.4|2692.04|2684.34|12
1651944700000|2022-05-07 17:31:40|2692.06|2684.36|2692.23|2684.53|2692.23|2684.53|2692.05|2684.35|16
1651944710000|2022-05-07 17:31:50|2692.25|2684.55|2692.18|2684.48|2692.31|2684.61|2692.18|2684.48|20
1651944720000|2022-05-07 17:32:00|2692.17|2684.47|2692.32|2684.62|2692.32|2684.62|2692.17|2684.47|15
1651944730000|2022-05-07 17:32:10|2692.29|2684.59|2692.4|2684.7|2692.4|2684.7|2692.29|2684.59|12
1651944740000|2022-05-07 17:32:20|2692.41|2684.71|2692.41|2684.71|2692.42|2684.72|2692.41|2684.71|3
1651944750000|2022-05-07 17:32:30|2692.42|2684.72|2691.88|2684.18|2692.42|2684.72|2691.84|2684.14|14
1651944760000|2022-05-07 17:32:40|2691.87|2684.17|2692.36|2684.66|2692.41|2684.71|2691.87|2684.17|24
1651944770000|2022-05-07 17:32:50|2692.37|2684.67|2692.48|2684.78|2692.48|2684.78|2692.32|2684.62|21
1651944780000|2022-05-07 17:33:00|2692.47|2684.77|2692.77|2685.07|2692.77|2685.07|2692.46|2684.76|24
1651944790000|2022-05-07 17:33:10|2692.79|2685.09|2692.76|2685.06|2692.85|2685.15|2692.72|2685.02|22
1651944800000|2022-05-07 17:33:20|2692.79|2685.09|2692.88|2685.18|2692.88|2685.18|2692.76|2685.06|21
1651944810000|2022-05-07 17:33:30|2692.89|2685.19|2692.67|2684.97|2692.89|2685.19|2692.67|2684.97|16
1651944820000|2022-05-07 17:33:40|2692.62|2684.92|2692.6|2684.9|2692.62|2684.92|2692.57|2684.87|12
1651944830000|2022-05-07 17:33:50|2692.62|2684.92|2691.88|2684.18|2692.64|2684.94|2691.56|2683.86|23
1651944840000|2022-05-07 17:34:00|2691.89|2684.19|2691.75|2684.05|2691.92|2684.22|2691.75|2684.05|9
1651944850000|2022-05-07 17:34:10|2691.76|2684.06|2691.38|2683.68|2691.78|2684.08|2691.38|2683.68|25
1651944860000|2022-05-07 17:34:20|2691.37|2683.67|2690.16|2682.46|2691.39|2683.69|2690.16|2682.46|28
1651944870000|2022-05-07 17:34:30|2690.15|2682.45|2689.46|2681.76|2690.21|2682.51|2689.46|2681.76|29
1651944880000|2022-05-07 17:34:40|2689.45|2681.75|2689.32|2681.62|2689.45|2681.75|2689.26|2681.56|15
1651944890000|2022-05-07 17:34:50|2689.38|2681.68|2689.35|2681.65|2689.39|2681.69|2689.28|2681.58|20
1651944900000|2022-05-07 17:35:00|2689.31|2681.61|2689.66|2681.96|2689.66|2681.96|2689.26|2681.56|23
1651944910000|2022-05-07 17:35:10|2689.81|2682.11|2690.51|2682.81|2690.56|2682.86|2689.81|2682.11|23
1651944920000|2022-05-07 17:35:20|2690.49|2682.79|2690.49|2682.79|2690.52|2682.82|2690.46|2682.76|13
1651944930000|2022-05-07 17:35:30|2690.47|2682.77|2690.46|2682.76|2690.49|2682.79|2690.44|2682.74|15
1651944940000|2022-05-07 17:35:40|2690.44|2682.74|2689.74|2682.04|2690.44|2682.74|2689.72|2682.02|25
1651944950000|2022-05-07 17:35:50|2689.65|2681.95|2690|2682.3|2690.05|2682.35|2689.6|2681.9|23
1651944960000|2022-05-07 17:36:00|2690.01|2682.31|2689.68|2681.98|2690.01|2682.31|2689.54|2681.84|21
1651944970000|2022-05-07 17:36:10|2689.69|2681.99|2688.91|2681.21|2689.69|2681.99|2688.91|2681.21|15
1651944980000|2022-05-07 17:36:20|2688.9|2681.2|2688.87|2681.17|2688.96|2681.26|2688.87|2681.17|15
1651944990000|2022-05-07 17:36:30|2688.86|2681.16|2688.77|2681.07|2688.91|2681.21|2688.76|2681.06|19
1651945000000|2022-05-07 17:36:40|2688.75|2681.05|2688.54|2680.84|2688.77|2681.07|2688.53|2680.83|17
1651945010000|2022-05-07 17:36:50|2688.55|2680.85|2688.57|2680.87|2688.6|2680.9|2688.31|2680.61|16
1651945020000|2022-05-07 17:37:00|2688.59|2680.89|2688.58|2680.88|2688.6|2680.9|2688.55|2680.85|21
1651945030000|2022-05-07 17:37:10|2688.59|2680.89|2688.21|2680.51|2688.59|2680.89|2688.19|2680.49|24
1651945040000|2022-05-07 17:37:20|2688.22|2680.52|2689.07|2681.37|2689.07|2681.37|2687.85|2680.15|32
1651945050000|2022-05-07 17:37:30|2689.3|2681.6|2688.64|2680.94|2689.35|2681.65|2688.6|2680.9|24
1651945060000|2022-05-07 17:37:40|2688.63|2680.93|2688.64|2680.94|2688.67|2680.97|2688.63|2680.93|28
1651945070000|2022-05-07 17:37:50|2688.65|2680.95|2685.35|2677.65|2688.65|2680.95|2685.24|2677.54|23
1651945080000|2022-05-07 17:38:00|2685.34|2677.64|2685.56|2677.86|2685.56|2677.86|2684.83|2677.13|33
1651945090000|2022-05-07 17:38:10|2685.54|2677.84|2686.13|2678.43|2686.13|2678.43|2685.51|2677.81|23
1651945100000|2022-05-07 17:38:20|2686.14|2678.44|2686.4|2678.7|2686.41|2678.71|2686.14|2678.44|19
1651945110000|2022-05-07 17:38:30|2686.42|2678.72|2686.45|2678.75|2686.5|2678.8|2686.42|2678.72|15
1651945120000|2022-05-07 17:38:40|2686.46|2678.76|2686.48|2678.78|2686.51|2678.81|2686.45|2678.75|14
1651945130000|2022-05-07 17:38:50|2686.13|2678.43|2686.32|2678.62|2686.52|2678.82|2686.13|2678.43|14
1651945140000|2022-05-07 17:39:00|2686.33|2678.63|2686.91|2679.21|2686.91|2679.21|2686.33|2678.63|26
1651945150000|2022-05-07 17:39:10|2686.92|2679.22|2686.83|2679.13|2686.92|2679.22|2686.73|2679.03|23
1651945160000|2022-05-07 17:39:20|2686.84|2679.14|2686.89|2679.19|2686.9|2679.2|2686.84|2679.14|15
1651945170000|2022-05-07 17:39:30|2686.9|2679.2|2687.54|2679.84|2687.54|2679.84|2686.89|2679.19|8
1651945180000|2022-05-07 17:39:40|2687.56|2679.86|2687.26|2679.56|2687.56|2679.86|2687.21|2679.51|20
1651945190000|2022-05-07 17:39:50|2687.27|2679.57|2687.23|2679.53|2687.27|2679.57|2687.23|2679.53|9
1651945200000|2022-05-07 17:40:00|2687.24|2679.54|2687.28|2679.58|2687.28|2679.58|2687.21|2679.51|17
1651945210000|2022-05-07 17:40:10|2687.29|2679.59|2687.3|2679.6|2687.31|2679.61|2687.24|2679.54|20
1651945220000|2022-05-07 17:40:20|2687.37|2679.67|2687.39|2679.69|2687.39|2679.69|2687.36|2679.66|4
1651945230000|2022-05-07 17:40:30|2687.38|2679.68|2687.1|2679.4|2687.38|2679.68|2687.09|2679.39|9
1651945240000|2022-05-07 17:40:40|2687.12|2679.42|2687.18|2679.48|2687.2|2679.5|2687.09|2679.39|14
1651945250000|2022-05-07 17:40:50|2687.19|2679.49|2687.23|2679.53|2687.25|2679.55|2687.19|2679.49|15
1651945260000|2022-05-07 17:41:00|2687.25|2679.55|2687.48|2679.78|2687.48|2679.78|2687.24|2679.54|13
1651945270000|2022-05-07 17:41:10|2687.47|2679.77|2687.09|2679.39|2687.47|2679.77|2687.03|2679.33|10
1651945280000|2022-05-07 17:41:20|2687.34|2679.64|2687.33|2679.63|2687.34|2679.64|2687.29|2679.59|15
1651945290000|2022-05-07 17:41:30|2687.29|2679.59|2687.36|2679.66|2687.36|2679.66|2687.29|2679.59|18
1651945300000|2022-05-07 17:41:40|2687.39|2679.69|2687.96|2680.26|2687.98|2680.28|2687.39|2679.69|20
1651945310000|2022-05-07 17:41:50|2687.95|2680.25|2687.51|2679.81|2687.99|2680.29|2687.51|2679.81|6
1651945320000|2022-05-07 17:42:00|2687.95|2680.25|2688.04|2680.34|2688.04|2680.34|2687.93|2680.23|6
1651945330000|2022-05-07 17:42:10|2688.07|2680.37|2688.12|2680.42|2688.12|2680.42|2688.07|2680.37|3
1651945340000|2022-05-07 17:42:20|2688.1|2680.4|2688.09|2680.39|2688.11|2680.41|2688.07|2680.37|6
1651945350000|2022-05-07 17:42:30|2688.11|2680.41|2688.15|2680.45|2688.16|2680.46|2688.09|2680.39|9
1651945360000|2022-05-07 17:42:40|2688.16|2680.46|2688.12|2680.42|2688.17|2680.47|2688.12|2680.42|9
1651945370000|2022-05-07 17:42:50|2688.15|2680.45|2687.53|2679.83|2688.16|2680.46|2687.24|2679.54|31
1651945380000|2022-05-07 17:43:00|2687.59|2679.89|2687.59|2679.89|2687.6|2679.9|2687.54|2679.84|20
1651945390000|2022-05-07 17:43:10|2687.6|2679.9|2687.56|2679.86|2687.61|2679.91|2687.55|2679.85|19
1651945400000|2022-05-07 17:43:20|2687.58|2679.88|2687.67|2679.97|2687.68|2679.98|2687.58|2679.88|4
1651945410000|2022-05-07 17:43:30|2687.68|2679.98|2687.7|2680|2687.73|2680.03|2687.68|2679.98|8
1651945420000|2022-05-07 17:43:40|2687.69|2679.99|2687.47|2679.77|2687.71|2680.01|2687.39|2679.69|17
1651945430000|2022-05-07 17:43:50|2687.45|2679.75|2687.43|2679.73|2687.47|2679.77|2687.43|2679.73|11
1651945440000|2022-05-07 17:44:00|2687.44|2679.74|2687.75|2680.05|2687.82|2680.12|2687.44|2679.74|9
1651945450000|2022-05-07 17:44:10|2687.73|2680.03|2688.19|2680.49|2688.19|2680.49|2687.73|2680.03|7
1651945460000|2022-05-07 17:44:20|2688.16|2680.46|2688.09|2680.39|2688.27|2680.57|2688.07|2680.37|17
1651945470000|2022-05-07 17:44:30|2688.1|2680.4|2688.12|2680.42|2688.15|2680.45|2688.07|2680.37|20
1651945480000|2022-05-07 17:44:40|2688.09|2680.39|2688.2|2680.5|2688.23|2680.53|2688.05|2680.35|11
1651945490000|2022-05-07 17:44:50|2688.18|2680.48|2688.18|2680.48|2688.18|2680.48|2688.18|2680.48|1
1651945500000|2022-05-07 17:45:00|2687.76|2680.06|2687.84|2680.14|2687.98|2680.28|2687.34|2679.64|25
1651945510000|2022-05-07 17:45:10|2687.85|2680.15|2686.95|2679.25|2688|2680.3|2686.95|2679.25|23
1651945520000|2022-05-07 17:45:20|2686.88|2679.18|2685.81|2678.11|2686.9|2679.2|2685.68|2677.98|33
1651945530000|2022-05-07 17:45:30|2686.43|2678.73|2686.81|2679.11|2686.84|2679.14|2686.43|2678.73|21
1651945540000|2022-05-07 17:45:40|2686.83|2679.13|2686.99|2679.29|2687.03|2679.33|2686.8|2679.1|22
1651945550000|2022-05-07 17:45:50|2686.97|2679.27|2686.84|2679.14|2686.97|2679.27|2686.84|2679.14|21
1651945560000|2022-05-07 17:46:00|2686.87|2679.17|2686.83|2679.13|2686.88|2679.18|2686.83|2679.13|15
1651945570000|2022-05-07 17:46:10|2686.85|2679.15|2686.83|2679.13|2686.86|2679.16|2686.82|2679.12|20
1651945580000|2022-05-07 17:46:20|2686.84|2679.14|2686.7|2679|2686.85|2679.15|2686.7|2679|9
1651945590000|2022-05-07 17:46:30|2686.54|2678.84|2686.52|2678.82|2686.57|2678.87|2686.49|2678.79|22
1651945600000|2022-05-07 17:46:40|2686.51|2678.81|2685.8|2678.1|2686.52|2678.82|2685.76|2678.06|27
1651945610000|2022-05-07 17:46:50|2685.79|2678.09|2686.14|2678.44|2686.17|2678.47|2685.66|2677.96|24
1651945620000|2022-05-07 17:47:00|2686.11|2678.41|2686.05|2678.35|2686.12|2678.42|2686.02|2678.32|19
1651945630000|2022-05-07 17:47:10|2686.03|2678.33|2685.94|2678.24|2686.05|2678.35|2685.94|2678.24|15
1651945640000|2022-05-07 17:47:20|2685.89|2678.19|2685.83|2678.13|2685.9|2678.2|2685.83|2678.13|22
1651945650000|2022-05-07 17:47:30|2685.84|2678.14|2685.71|2678.01|2685.85|2678.15|2685.67|2677.97|19
1651945660000|2022-05-07 17:47:40|2685.68|2677.98|2685.71|2678.01|2685.71|2678.01|2685.64|2677.94|10
1651945670000|2022-05-07 17:47:50|2685.68|2677.98|2684.44|2676.74|2685.71|2678.01|2684.44|2676.74|19
1651945680000|2022-05-07 17:48:00|2684.42|2676.72|2684.42|2676.72|2684.44|2676.74|2684.42|2676.72|17
1651945690000|2022-05-07 17:48:10|2684.44|2676.74|2685.24|2677.54|2685.31|2677.61|2684.42|2676.72|25
1651945700000|2022-05-07 17:48:20|2685.39|2677.69|2685.4|2677.7|2685.41|2677.71|2685.39|2677.69|5
1651945710000|2022-05-07 17:48:30|2685.39|2677.69|2685.61|2677.91|2685.67|2677.97|2685.37|2677.67|27
1651945720000|2022-05-07 17:48:40|2685.62|2677.92|2685.38|2677.68|2685.64|2677.94|2685.3|2677.6|23
1651945730000|2022-05-07 17:48:50|2685.39|2677.69|2685.54|2677.84|2685.58|2677.88|2685.34|2677.64|24
1651945740000|2022-05-07 17:49:00|2685.55|2677.85|2685.55|2677.85|2685.58|2677.88|2685.51|2677.81|19
1651945750000|2022-05-07 17:49:10|2685.56|2677.86|2686.39|2678.69|2686.39|2678.69|2685.55|2677.85|12
1651945760000|2022-05-07 17:49:20|2686.6|2678.9|2685.67|2677.97|2686.64|2678.94|2685.63|2677.93|23
1651945770000|2022-05-07 17:49:30|2685.61|2677.91|2685.41|2677.71|2685.66|2677.96|2685.41|2677.71|17
1651945780000|2022-05-07 17:49:40|2685.4|2677.7|2685.41|2677.71|2685.41|2677.71|2685.4|2677.7|2
1651945790000|2022-05-07 17:49:50|2685.4|2677.7|2685.36|2677.66|2685.4|2677.7|2685.34|2677.64|12
1651945800000|2022-05-07 17:50:00|2685.37|2677.67|2685.58|2677.88|2685.61|2677.91|2685.37|2677.67|9
1651945810000|2022-05-07 17:50:10|2685.59|2677.89|2685.75|2678.05|2685.76|2678.06|2685.56|2677.86|17
1651945820000|2022-05-07 17:50:20|2685.9|2678.2|2685.92|2678.22|2685.92|2678.22|2685.88|2678.18|12
1651945830000|2022-05-07 17:50:30|2685.96|2678.26|2685.9|2678.2|2685.96|2678.26|2685.89|2678.19|6
1651945840000|2022-05-07 17:50:40|2685.91|2678.21|2685.68|2677.98|2685.91|2678.21|2685.68|2677.98|10
1651945850000|2022-05-07 17:50:50|2685.69|2677.99|2685.68|2677.98|2685.7|2678|2685.67|2677.97|10
1651945860000|2022-05-07 17:51:00|2685.69|2677.99|2684.91|2677.21|2685.69|2677.99|2684.87|2677.17|14
1651945870000|2022-05-07 17:51:10|2684.83|2677.13|2684.99|2677.29|2685|2677.3|2684.83|2677.13|16
1651945880000|2022-05-07 17:51:20|2685.02|2677.32|2684.98|2677.28|2685.06|2677.36|2684.96|2677.26|23
1651945890000|2022-05-07 17:51:30|2684.97|2677.27|2685.02|2677.32|2685.02|2677.32|2684.94|2677.24|10
1651945900000|2022-05-07 17:51:40|2685.01|2677.31|2685.49|2677.79|2685.49|2677.79|2685|2677.3|4
1651945910000|2022-05-07 17:51:50|2685.5|2677.8|2685.99|2678.29|2685.99|2678.29|2685.5|2677.8|7
1651945920000|2022-05-07 17:52:00|2686.01|2678.31|2686.13|2678.43|2686.16|2678.46|2686.01|2678.31|13
1651945930000|2022-05-07 17:52:10|2686.14|2678.44|2686.13|2678.43|2686.14|2678.44|2686.12|2678.42|4
1651945940000|2022-05-07 17:52:20|2686.15|2678.45|2686.14|2678.44|2686.16|2678.46|2686.11|2678.41|11
1651945950000|2022-05-07 17:52:30|2686.16|2678.46|2686.15|2678.45|2686.17|2678.47|2686.11|2678.41|16
1651945960000|2022-05-07 17:52:40|2686.16|2678.46|2686.15|2678.45|2686.16|2678.46|2686.09|2678.39|15
1651945970000|2022-05-07 17:52:50|2686.14|2678.44|2686.16|2678.46|2686.16|2678.46|2686.14|2678.44|13
1651945980000|2022-05-07 17:53:00|2686.15|2678.45|2686.19|2678.49|2686.19|2678.49|2686.1|2678.4|5
1651945990000|2022-05-07 17:53:10|2686.17|2678.47|2686.16|2678.46|2686.17|2678.47|2686.1|2678.4|12
1651946000000|2022-05-07 17:53:20|2686.15|2678.45|2686.15|2678.45|2686.17|2678.47|2686.12|2678.42|22
1651946010000|2022-05-07 17:53:30|2686.16|2678.46|2686.15|2678.45|2686.16|2678.46|2686.12|2678.42|7
1651946020000|2022-05-07 17:53:40|2686.16|2678.46|2686.13|2678.43|2686.16|2678.46|2686.1|2678.4|10
1651946030000|2022-05-07 17:53:50|2686.15|2678.45|2686.13|2678.43|2686.18|2678.48|2686.12|2678.42|8
1651946040000|2022-05-07 17:54:00|2686.12|2678.42|2685.89|2678.19|2686.16|2678.46|2685.86|2678.16|21
1651946050000|2022-05-07 17:54:10|2685.92|2678.22|2686.14|2678.44|2686.27|2678.57|2685.88|2678.18|13
1651946060000|2022-05-07 17:54:20|2686.16|2678.46|2686.15|2678.45|2686.16|2678.46|2686.13|2678.43|9
1651946070000|2022-05-07 17:54:30|2686.16|2678.46|2685.56|2677.86|2686.16|2678.46|2685.54|2677.84|25
1651946080000|2022-05-07 17:54:40|2685.55|2677.85|2685.58|2677.88|2685.63|2677.93|2685.54|2677.84|23
1651946090000|2022-05-07 17:54:50|2685.67|2677.97|2685.68|2677.98|2685.68|2677.98|2685.67|2677.97|8
1651946100000|2022-05-07 17:55:00|2685.67|2677.97|2685.71|2678.01|2685.71|2678.01|2685.66|2677.96|6
1651946110000|2022-05-07 17:55:10|2685.69|2677.99|2685.74|2678.04|2685.74|2678.04|2685.69|2677.99|5
1651946120000|2022-05-07 17:55:20|2685.71|2678.01|2685.71|2678.01|2685.72|2678.02|2685.7|2678|11
1651946130000|2022-05-07 17:55:30|2685.72|2678.02|2685.72|2678.02|2685.72|2678.02|2685.7|2678|7
1651946140000|2022-05-07 17:55:40|2685.7|2678|2686|2678.3|2686|2678.3|2685.7|2678|17
1651946150000|2022-05-07 17:55:50|2686.01|2678.31|2686.01|2678.31|2686.09|2678.39|2685.99|2678.29|12
1651946160000|2022-05-07 17:56:00|2686|2678.3|2685.69|2677.99|2686.01|2678.31|2685.68|2677.98|16
1651946170000|2022-05-07 17:56:10|2685.68|2677.98|2685.68|2677.98|2685.72|2678.02|2685.66|2677.96|14
1651946180000|2022-05-07 17:56:20|2685.7|2678|2685.7|2678|2685.74|2678.04|2685.69|2677.99|14
1651946190000|2022-05-07 17:56:30|2685.68|2677.98|2685.68|2677.98|2685.73|2678.03|2685.67|2677.97|21
1651946200000|2022-05-07 17:56:40|2685.73|2678.03|2686.15|2678.45|2686.15|2678.45|2685.68|2677.98|12
1651946210000|2022-05-07 17:56:50|2686.13|2678.43|2686.13|2678.43|2686.19|2678.49|2686.11|2678.41|11
1651946230000|2022-05-07 17:57:10|2685.75|2678.05|2685.33|2677.63|2685.75|2678.05|2685.32|2677.62|11
1651946240000|2022-05-07 17:57:20|2685.17|2677.47|2685.13|2677.43|2685.17|2677.47|2685.11|2677.41|7
1651946250000|2022-05-07 17:57:30|2684.85|2677.15|2684.83|2677.13|2684.86|2677.16|2684.83|2677.13|3
1651946260000|2022-05-07 17:57:40|2684.82|2677.12|2685.08|2677.38|2685.1|2677.4|2684.82|2677.12|9
1651946270000|2022-05-07 17:57:50|2685.1|2677.4|2684.99|2677.29|2685.1|2677.4|2684.99|2677.29|3
1651946280000|2022-05-07 17:58:00|2684.97|2677.27|2684.97|2677.27|2684.97|2677.27|2684.97|2677.27|1
1651946290000|2022-05-07 17:58:10|2685.13|2677.43|2685.81|2678.11|2685.86|2678.16|2685.13|2677.43|15
1651946300000|2022-05-07 17:58:20|2685.8|2678.1|2685.9|2678.2|2685.93|2678.23|2685.8|2678.1|18
1651946310000|2022-05-07 17:58:30|2686.14|2678.44|2686.2|2678.5|2686.26|2678.56|2686.14|2678.44|17
1651946320000|2022-05-07 17:58:40|2686.23|2678.53|2686.23|2678.53|2686.23|2678.53|2686.23|2678.53|1
1651946330000|2022-05-07 17:58:50|2686.26|2678.56|2686.2|2678.5|2686.27|2678.57|2686.2|2678.5|7
1651946340000|2022-05-07 17:59:00|2686.23|2678.53|2685.85|2678.15|2686.25|2678.55|2685.84|2678.14|15
1651946350000|2022-05-07 17:59:10|2685.86|2678.16|2685.92|2678.22|2685.93|2678.23|2685.83|2678.13|21
1651946360000|2022-05-07 17:59:20|2685.91|2678.21|2685.92|2678.22|2685.95|2678.25|2685.9|2678.2|19
1651946370000|2022-05-07 17:59:30|2685.97|2678.27|2685.91|2678.21|2685.97|2678.27|2685.91|2678.21|18
1651946380000|2022-05-07 17:59:40|2685.92|2678.22|2685.92|2678.22|2685.93|2678.23|2685.91|2678.21|12
1651946390000|2022-05-07 17:59:50|2685.93|2678.23|2685.92|2678.22|2685.94|2678.24|2685.89|2678.19|20
1651946400000|2022-05-07 18:00:00|2685.9|2678.2|2685.09|2677.39|2685.93|2678.23|2685.02|2677.32|24
1651946410000|2022-05-07 18:00:10|2685.06|2677.36|2685.12|2677.42|2685.16|2677.46|2685.06|2677.36|5
1651946420000|2022-05-07 18:00:20|2685.19|2677.49|2685.19|2677.49|2685.21|2677.51|2685.09|2677.39|8
1651946430000|2022-05-07 18:00:30|2685.2|2677.5|2685.77|2678.07|2685.86|2678.16|2685.2|2677.5|27
1651946440000|2022-05-07 18:00:40|2685.75|2678.05|2685.77|2678.07|2685.82|2678.12|2685.71|2678.01|10
1651946450000|2022-05-07 18:00:50|2685.73|2678.03|2685.37|2677.67|2685.88|2678.18|2685.37|2677.67|16
1651946460000|2022-05-07 18:01:00|2685.38|2677.68|2686.13|2678.43|2686.13|2678.43|2685.37|2677.67|5
1651946470000|2022-05-07 18:01:10|2686.11|2678.41|2686.11|2678.41|2686.11|2678.41|2686.11|2678.41|1
1651946480000|2022-05-07 18:01:20|2686.12|2678.42|2685.87|2678.17|2686.14|2678.44|2685.85|2678.15|15
1651946490000|2022-05-07 18:01:30|2685.92|2678.22|2685.89|2678.19|2685.92|2678.22|2685.85|2678.15|12
1651946500000|2022-05-07 18:01:40|2685.9|2678.2|2685.94|2678.24|2685.99|2678.29|2685.9|2678.2|16
1651946510000|2022-05-07 18:01:50|2685.93|2678.23|2686.46|2678.76|2686.49|2678.79|2685.93|2678.23|22
1651946520000|2022-05-07 18:02:00|2686.47|2678.77|2686.48|2678.78|2686.52|2678.82|2686.46|2678.76|15
1651946530000|2022-05-07 18:02:10|2686.45|2678.75|2686.48|2678.78|2686.49|2678.79|2686.45|2678.75|8
1651946550000|2022-05-07 18:02:30|2686.5|2678.8|2686.6|2678.9|2686.62|2678.92|2686.5|2678.8|5
1651946560000|2022-05-07 18:02:40|2686.61|2678.91|2686.58|2678.88|2686.61|2678.91|2686.57|2678.87|3
1651946570000|2022-05-07 18:02:50|2686.78|2679.08|2687.41|2679.71|2687.44|2679.74|2686.78|2679.08|11
1651946580000|2022-05-07 18:03:00|2687.36|2679.66|2686.64|2678.94|2687.52|2679.82|2686.57|2678.87|20
1651946590000|2022-05-07 18:03:10|2686.71|2679.01|2686.66|2678.96|2686.71|2679.01|2686.65|2678.95|16
1651946600000|2022-05-07 18:03:20|2686.72|2679.02|2686.77|2679.07|2686.83|2679.13|2686.66|2678.96|24
1651946610000|2022-05-07 18:03:30|2686.83|2679.13|2686.83|2679.13|2686.83|2679.13|2686.74|2679.04|20
1651946620000|2022-05-07 18:03:40|2686.73|2679.03|2686.72|2679.02|2686.83|2679.13|2686.72|2679.02|18
1651946630000|2022-05-07 18:03:50|2686.73|2679.03|2686.79|2679.09|2686.79|2679.09|2686.68|2678.98|18
1651946640000|2022-05-07 18:04:00|2686.8|2679.1|2686.71|2679.01|2686.86|2679.16|2686.67|2678.97|27
1651946650000|2022-05-07 18:04:10|2686.72|2679.02|2686.77|2679.07|2686.77|2679.07|2686.72|2679.02|11
1651946660000|2022-05-07 18:04:20|2686.79|2679.09|2686.74|2679.04|2686.79|2679.09|2686.07|2678.37|20
1651946670000|2022-05-07 18:04:30|2686.75|2679.05|2687.62|2679.92|2687.62|2679.92|2686.68|2678.98|25
1651946680000|2022-05-07 18:04:40|2687.64|2679.94|2688.37|2680.67|2688.37|2680.67|2687.64|2679.94|28
1651946690000|2022-05-07 18:04:50|2688.42|2680.72|2688.46|2680.76|2688.87|2681.17|2688.35|2680.65|25
1651946700000|2022-05-07 18:05:00|2688.36|2680.66|2688.47|2680.77|2688.49|2680.79|2688.31|2680.61|23
1651946710000|2022-05-07 18:05:10|2688.46|2680.76|2688.55|2680.85|2688.62|2680.92|2688.41|2680.71|25
1651946720000|2022-05-07 18:05:20|2688.6|2680.9|2689.5|2681.8|2689.8|2682.1|2688.6|2680.9|24
1651946730000|2022-05-07 18:05:30|2689.53|2681.83|2689.57|2681.87|2689.63|2681.93|2689.52|2681.82|20
1651946740000|2022-05-07 18:05:40|2689.55|2681.85|2687.66|2679.96|2689.59|2681.89|2686.43|2678.73|21
1651946750000|2022-05-07 18:05:50|2687.6|2679.9|2687.72|2680.02|2687.81|2680.11|2687.56|2679.86|16
1651946760000|2022-05-07 18:06:00|2687.71|2680.01|2686.76|2679.06|2687.75|2680.05|2686.75|2679.05|21
1651946770000|2022-05-07 18:06:10|2686.77|2679.07|2686.73|2679.03|2686.84|2679.14|2686.73|2679.03|23
1651946780000|2022-05-07 18:06:20|2686.72|2679.02|2686.75|2679.05|2686.77|2679.07|2686.69|2678.99|12
1651946790000|2022-05-07 18:06:30|2686.71|2679.01|2686.63|2678.93|2686.75|2679.05|2686.63|2678.93|14
1651946800000|2022-05-07 18:06:40|2686.65|2678.95|2686.62|2678.92|2686.67|2678.97|2686.56|2678.86|14
1651946810000|2022-05-07 18:06:50|2686.61|2678.91|2686.51|2678.81|2686.61|2678.91|2686.5|2678.8|12
1651946820000|2022-05-07 18:07:00|2686.54|2678.84|2686.67|2678.97|2686.7|2679|2686.49|2678.79|17
1651946830000|2022-05-07 18:07:10|2686.7|2679|2686.76|2679.06|2686.77|2679.07|2686.67|2678.97|7
1651946840000|2022-05-07 18:07:20|2686.73|2679.03|2686.8|2679.1|2686.82|2679.12|2686.73|2679.03|8
1651946850000|2022-05-07 18:07:30|2686.82|2679.12|2686.86|2679.16|2686.87|2679.17|2686.8|2679.1|6
1651946860000|2022-05-07 18:07:40|2686.87|2679.17|2687.12|2679.42|2687.19|2679.49|2686.87|2679.17|18
1651946870000|2022-05-07 18:07:50|2687.19|2679.49|2687.06|2679.36|2687.19|2679.49|2686.92|2679.22|22
1651946880000|2022-05-07 18:08:00|2687.02|2679.32|2687.12|2679.42|2687.17|2679.47|2687.02|2679.32|27
1651946890000|2022-05-07 18:08:10|2687.11|2679.41|2687.16|2679.46|2687.21|2679.51|2687.11|2679.41|16
1651946900000|2022-05-07 18:08:20|2687.17|2679.47|2687.19|2679.49|2687.19|2679.49|2687.16|2679.46|9
1651946910000|2022-05-07 18:08:30|2687.16|2679.46|2687.18|2679.48|2687.21|2679.51|2687.15|2679.45|14
1651946920000|2022-05-07 18:08:40|2687.16|2679.46|2687.18|2679.48|2687.21|2679.51|2686.69|2678.99|20
1651946930000|2022-05-07 18:08:50|2687.14|2679.44|2687.2|2679.5|2687.21|2679.51|2687.13|2679.43|14
1651946940000|2022-05-07 18:09:00|2687.18|2679.48|2687.2|2679.5|2687.2|2679.5|2687.13|2679.43|7
1651946950000|2022-05-07 18:09:10|2687.16|2679.46|2687.16|2679.46|2687.18|2679.48|2687.12|2679.42|17
1651946960000|2022-05-07 18:09:20|2687.15|2679.45|2686.74|2679.04|2687.16|2679.46|2686.73|2679.03|19
1651946970000|2022-05-07 18:09:30|2686.75|2679.05|2686.78|2679.08|2686.79|2679.09|2686.73|2679.03|18
1651946980000|2022-05-07 18:09:40|2686.76|2679.06|2686.75|2679.05|2686.81|2679.11|2686.73|2679.03|26
1651946990000|2022-05-07 18:09:50|2686.77|2679.07|2686.63|2678.93|2686.8|2679.1|2686.62|2678.92|19
1651947000000|2022-05-07 18:10:00|2686.64|2678.94|2686.64|2678.94|2686.68|2678.98|2686.63|2678.93|16
1651947010000|2022-05-07 18:10:10|2686.65|2678.95|2686.66|2678.96|2686.67|2678.97|2686.65|2678.95|5
1651947020000|2022-05-07 18:10:20|2686.67|2678.97|2686.76|2679.06|2686.76|2679.06|2686.64|2678.94|20
1651947030000|2022-05-07 18:10:30|2686.74|2679.04|2686.74|2679.04|2686.78|2679.08|2686.7|2679|17
1651947040000|2022-05-07 18:10:40|2686.7|2679|2686.7|2679|2686.76|2679.06|2686.67|2678.97|25
1651947050000|2022-05-07 18:10:50|2686.68|2678.98|2686.7|2679|2686.71|2679.01|2686.67|2678.97|21
1651947060000|2022-05-07 18:11:00|2686.69|2678.99|2686.7|2679|2686.7|2679|2686.69|2678.99|4
1651947070000|2022-05-07 18:11:10|2686.69|2678.99|2686.7|2679|2686.71|2679.01|2686.69|2678.99|7
1651947080000|2022-05-07 18:11:20|2686.71|2679.01|2686.25|2678.55|2686.75|2679.05|2686.25|2678.55|19
1651947090000|2022-05-07 18:11:30|2686.28|2678.58|2685.86|2678.16|2686.3|2678.6|2685.8|2678.1|22
1651947100000|2022-05-07 18:11:40|2685.83|2678.13|2685.46|2677.76|2685.87|2678.17|2685.4|2677.7|18
1651947110000|2022-05-07 18:11:50|2685.49|2677.79|2685.36|2677.66|2685.53|2677.83|2685.26|2677.56|26
1651947120000|2022-05-07 18:12:00|2685.28|2677.58|2685.35|2677.65|2685.41|2677.71|2685.21|2677.51|26
1651947130000|2022-05-07 18:12:10|2685.37|2677.67|2685.43|2677.73|2685.43|2677.73|2685.28|2677.58|14
1651947140000|2022-05-07 18:12:20|2685.44|2677.74|2685.7|2678|2685.71|2678.01|2685.44|2677.74|10
1651947150000|2022-05-07 18:12:30|2685.68|2677.98|2686.59|2678.89|2686.59|2678.89|2685.64|2677.94|17
1651947160000|2022-05-07 18:12:40|2686.62|2678.92|2686.65|2678.95|2686.68|2678.98|2686.62|2678.92|20
1651947170000|2022-05-07 18:12:50|2686.63|2678.93|2686.64|2678.94|2686.67|2678.97|2686.61|2678.91|8
1651947180000|2022-05-07 18:13:00|2686.62|2678.92|2686.65|2678.95|2686.66|2678.96|2686.6|2678.9|22
1651947190000|2022-05-07 18:13:10|2686.66|2678.96|2686.74|2679.04|2686.74|2679.04|2686.64|2678.94|11
1651947200000|2022-05-07 18:13:20|2686.73|2679.03|2686.69|2678.99|2686.74|2679.04|2686.68|2678.98|13
1651947210000|2022-05-07 18:13:30|2686.71|2679.01|2687.04|2679.34|2687.69|2679.99|2686.71|2679.01|27
1651947220000|2022-05-07 18:13:40|2687.03|2679.33|2687.48|2679.78|2688.09|2680.39|2687.03|2679.33|28
1651947230000|2022-05-07 18:13:50|2687.5|2679.8|2687.65|2679.95|2687.65|2679.95|2687.48|2679.78|17
1651947240000|2022-05-07 18:14:00|2687.63|2679.93|2687.63|2679.93|2687.64|2679.94|2687.63|2679.93|5
1651947250000|2022-05-07 18:14:10|2687.64|2679.94|2688.06|2680.36|2688.09|2680.39|2687.63|2679.93|23
1651947260000|2022-05-07 18:14:20|2688.02|2680.32|2688.43|2680.73|2688.43|2680.73|2688.02|2680.32|18
1651947270000|2022-05-07 18:14:30|2688.44|2680.74|2688.53|2680.83|2688.53|2680.83|2688.43|2680.73|5
1651947280000|2022-05-07 18:14:40|2688.59|2680.89|2688.61|2680.91|2688.61|2680.91|2688.55|2680.85|14
1651947290000|2022-05-07 18:14:50|2688.6|2680.9|2688.49|2680.79|2688.61|2680.91|2688.49|2680.79|7
1651947300000|2022-05-07 18:15:00|2688.51|2680.81|2688.98|2681.28|2688.99|2681.29|2688.48|2680.78|26
1651947310000|2022-05-07 18:15:10|2688.97|2681.27|2689.54|2681.84|2689.54|2681.84|2688.97|2681.27|20
1651947320000|2022-05-07 18:15:20|2689.58|2681.88|2693.25|2685.55|2693.26|2685.56|2689.58|2681.88|23
1651947330000|2022-05-07 18:15:30|2693.2|2685.5|2692.99|2685.29|2693.55|2685.85|2692.97|2685.27|32
1651947340000|2022-05-07 18:15:40|2693.01|2685.31|2692.82|2685.12|2693.03|2685.33|2692.68|2684.98|27
1651947350000|2022-05-07 18:15:50|2692.84|2685.14|2693.69|2685.99|2693.69|2685.99|2692.78|2685.08|30
1651947360000|2022-05-07 18:16:00|2693.87|2686.17|2694.77|2687.07|2694.81|2687.11|2693.87|2686.17|26
1651947370000|2022-05-07 18:16:10|2694.76|2687.06|2694.55|2686.85|2694.85|2687.15|2694.55|2686.85|25
1651947380000|2022-05-07 18:16:20|2694.6|2686.9|2695.34|2687.64|2695.38|2687.68|2694.6|2686.9|30
1651947390000|2022-05-07 18:16:30|2695.33|2687.63|2695.35|2687.65|2695.35|2687.65|2695.18|2687.48|29
1651947400000|2022-05-07 18:16:40|2695.36|2687.66|2696.24|2688.54|2696.24|2688.54|2695.31|2687.61|27
1651947410000|2022-05-07 18:16:50|2696.23|2688.53|2696.11|2688.41|2696.27|2688.57|2696.11|2688.41|15
1651947420000|2022-05-07 18:17:00|2696.12|2688.42|2695.7|2688|2696.21|2688.51|2695.63|2687.93|30
1651947430000|2022-05-07 18:17:10|2695.76|2688.06|2695.62|2687.92|2695.77|2688.07|2695.53|2687.83|35
1651947440000|2022-05-07 18:17:20|2695.61|2687.91|2695.27|2687.57|2695.61|2687.91|2695.27|2687.57|18
1651947450000|2022-05-07 18:17:30|2695.26|2687.56|2695.25|2687.55|2695.29|2687.59|2695.23|2687.53|14
1651947460000|2022-05-07 18:17:40|2695.22|2687.52|2695.15|2687.45|2695.28|2687.58|2695.14|2687.44|7
1651947470000|2022-05-07 18:17:50|2695.16|2687.46|2695.14|2687.44|2695.17|2687.47|2695.09|2687.39|24
1651947480000|2022-05-07 18:18:00|2695.16|2687.46|2695.09|2687.39|2695.16|2687.46|2695.07|2687.37|15
1651947490000|2022-05-07 18:18:10|2695.1|2687.4|2695|2687.3|2695.12|2687.42|2695|2687.3|18
1651947500000|2022-05-07 18:18:20|2694.83|2687.13|2695.52|2687.82|2695.6|2687.9|2694.81|2687.11|27
1651947510000|2022-05-07 18:18:30|2695.54|2687.84|2695.52|2687.82|2695.54|2687.84|2695.48|2687.78|18
1651947520000|2022-05-07 18:18:40|2695.5|2687.8|2695.89|2688.19|2695.93|2688.23|2695.37|2687.67|18
1651947530000|2022-05-07 18:18:50|2695.91|2688.21|2696.1|2688.4|2696.17|2688.47|2695.89|2688.19|22
1651947540000|2022-05-07 18:19:00|2696.08|2688.38|2697.13|2689.43|2697.13|2689.43|2696.08|2688.38|24
1651947550000|2022-05-07 18:19:10|2697.94|2690.24|2698.57|2690.87|2699.96|2692.26|2697.94|2690.24|32
1651947560000|2022-05-07 18:19:20|2698.58|2690.88|2699.79|2692.09|2699.81|2692.11|2698.5|2690.8|26
1651947570000|2022-05-07 18:19:30|2699.74|2692.04|2700|2692.3|2700.16|2692.46|2699.74|2692.04|18
1651947580000|2022-05-07 18:19:40|2699.96|2692.26|2701.65|2693.95|2702.06|2694.36|2699.93|2692.23|28
1651947590000|2022-05-07 18:19:50|2701.64|2693.94|2703|2695.3|2703|2695.3|2701.64|2693.94|33
1651947600000|2022-05-07 18:20:00|2702.98|2695.28|2703.2|2695.5|2703.23|2695.53|2702.94|2695.24|31
1651947610000|2022-05-07 18:20:10|2703.17|2695.47|2702.75|2695.05|2703.19|2695.49|2702.73|2695.03|15
1651947620000|2022-05-07 18:20:20|2702.74|2695.04|2702.31|2694.61|2702.74|2695.04|2702.26|2694.56|13
1651947630000|2022-05-07 18:20:30|2702.3|2694.6|2702.08|2694.38|2702.3|2694.6|2702|2694.3|15
1651947640000|2022-05-07 18:20:40|2702.1|2694.4|2702.08|2694.38|2702.13|2694.43|2702.06|2694.36|18
1651947650000|2022-05-07 18:20:50|2702.07|2694.37|2702.03|2694.33|2702.07|2694.37|2701.96|2694.26|18
1651947660000|2022-05-07 18:21:00|2701.99|2694.29|2701.96|2694.26|2702.02|2694.32|2701.95|2694.25|28
1651947670000|2022-05-07 18:21:10|2701.95|2694.25|2701.93|2694.23|2701.99|2694.29|2701.92|2694.22|17
1651947680000|2022-05-07 18:21:20|2701.92|2694.22|2701.89|2694.19|2701.99|2694.29|2701.84|2694.14|24
1651947690000|2022-05-07 18:21:30|2701.84|2694.14|2702.43|2694.73|2702.43|2694.73|2701.78|2694.08|21
1651947700000|2022-05-07 18:21:40|2702.45|2694.75|2704.1|2696.4|2704.1|2696.4|2702.45|2694.75|26
1651947710000|2022-05-07 18:21:50|2703.98|2696.28|2703.39|2695.69|2704.08|2696.38|2703.39|2695.69|20
1651947720000|2022-05-07 18:22:00|2703.44|2695.74|2703.1|2695.4|2703.45|2695.75|2702.69|2694.99|27
1651947730000|2022-05-07 18:22:10|2703.05|2695.35|2702.81|2695.11|2703.05|2695.35|2702.81|2695.11|22
1651947740000|2022-05-07 18:22:20|2702.8|2695.1|2701.87|2694.17|2702.9|2695.2|2701.87|2694.17|23
1651947750000|2022-05-07 18:22:30|2701.77|2694.07|2701.67|2693.97|2701.82|2694.12|2701.63|2693.93|14
1651947760000|2022-05-07 18:22:40|2701.7|2694|2702.01|2694.31|2702.08|2694.38|2701.66|2693.96|20
1651947770000|2022-05-07 18:22:50|2702.05|2694.35|2702.02|2694.32|2702.13|2694.43|2701.96|2694.26|19
1651947780000|2022-05-07 18:23:00|2702.09|2694.39|2702.03|2694.33|2702.1|2694.4|2701.84|2694.14|19
1651947790000|2022-05-07 18:23:10|2702.05|2694.35|2701.82|2694.12|2702.05|2694.35|2701.8|2694.1|23
1651947800000|2022-05-07 18:23:20|2701.85|2694.15|2701.8|2694.1|2701.85|2694.15|2701.78|2694.08|4
1651947810000|2022-05-07 18:23:30|2701.83|2694.13|2701.8|2694.1|2701.83|2694.13|2701.76|2694.06|18
1651947820000|2022-05-07 18:23:40|2701.83|2694.13|2701.74|2694.04|2701.83|2694.13|2701.73|2694.03|15
1651947830000|2022-05-07 18:23:50|2701.73|2694.03|2701.8|2694.1|2701.8|2694.1|2701.73|2694.03|9
1651947840000|2022-05-07 18:24:00|2701.82|2694.12|2701.74|2694.04|2701.82|2694.12|2701.74|2694.04|11
1651947850000|2022-05-07 18:24:10|2701.75|2694.05|2701.9|2694.2|2701.92|2694.22|2701.71|2694.01|17
1651947860000|2022-05-07 18:24:20|2701.89|2694.19|2701.87|2694.17|2701.9|2694.2|2701.85|2694.15|15
1651947870000|2022-05-07 18:24:30|2701.88|2694.18|2701.88|2694.18|2701.92|2694.22|2701.86|2694.16|19
1651947880000|2022-05-07 18:24:40|2701.9|2694.2|2701.71|2694.01|2701.91|2694.21|2701.69|2693.99|12
1651947890000|2022-05-07 18:24:50|2701.69|2693.99|2701.86|2694.16|2701.86|2694.16|2701.66|2693.96|24
1651947900000|2022-05-07 18:25:00|2701.78|2694.08|2701.98|2694.28|2701.98|2694.28|2701.75|2694.05|23
1651947910000|2022-05-07 18:25:10|2701.97|2694.27|2702.56|2694.86|2702.57|2694.87|2701.97|2694.27|24
1651947920000|2022-05-07 18:25:20|2702.59|2694.89|2702.64|2694.94|2702.65|2694.95|2702.55|2694.85|26
1651947930000|2022-05-07 18:25:30|2702.66|2694.96|2702.69|2694.99|2702.75|2695.05|2702.62|2694.92|20
1651947940000|2022-05-07 18:25:40|2702.65|2694.95|2702.31|2694.61|2702.72|2695.02|2702.26|2694.56|27
1651947950000|2022-05-07 18:25:50|2702.32|2694.62|2702.4|2694.7|2702.4|2694.7|2702.26|2694.56|23
1651947960000|2022-05-07 18:26:00|2702.35|2694.65|2701.93|2694.23|2702.45|2694.75|2701.92|2694.22|26
1651947970000|2022-05-07 18:26:10|2701.89|2694.19|2701.91|2694.21|2701.98|2694.28|2701.88|2694.18|19
1651947980000|2022-05-07 18:26:20|2701.92|2694.22|2701.85|2694.15|2701.97|2694.27|2701.82|2694.12|25
1651947990000|2022-05-07 18:26:30|2701.83|2694.13|2700.02|2692.32|2701.83|2694.13|2700.01|2692.31|29
1651948000000|2022-05-07 18:26:40|2700.05|2692.35|2700.13|2692.43|2700.16|2692.46|2700.05|2692.35|24
1651948010000|2022-05-07 18:26:50|2700.12|2692.42|2700.09|2692.39|2700.15|2692.45|2700.08|2692.38|24
1651948020000|2022-05-07 18:27:00|2700.08|2692.38|2700.71|2693.01|2700.84|2693.14|2700.08|2692.38|26
1651948030000|2022-05-07 18:27:10|2700.68|2692.98|2700.48|2692.78|2700.69|2692.99|2700.45|2692.75|26
1651948040000|2022-05-07 18:27:20|2700.49|2692.79|2700.55|2692.85|2700.56|2692.86|2700.44|2692.74|21
1651948050000|2022-05-07 18:27:30|2700.53|2692.83|2700.6|2692.9|2700.6|2692.9|2700.53|2692.83|21
1651948060000|2022-05-07 18:27:40|2700.59|2692.89|2700.03|2692.33|2700.61|2692.91|2700.03|2692.33|13
1651948070000|2022-05-07 18:27:50|2700.02|2692.32|2700.35|2692.65|2700.35|2692.65|2700.02|2692.32|11
1651948080000|2022-05-07 18:28:00|2700.34|2692.64|2700.3|2692.6|2700.34|2692.64|2700.27|2692.57|9
1651948090000|2022-05-07 18:28:10|2700.28|2692.58|2700.3|2692.6|2700.32|2692.62|2700.21|2692.51|20
1651948100000|2022-05-07 18:28:20|2700.33|2692.63|2700.26|2692.56|2700.33|2692.63|2700.25|2692.55|18
1651948110000|2022-05-07 18:28:30|2700.29|2692.59|2700.08|2692.38|2700.29|2692.59|2700.04|2692.34|20
1651948120000|2022-05-07 18:28:40|2700.18|2692.48|2700.02|2692.32|2700.46|2692.76|2700.02|2692.32|14
1651948130000|2022-05-07 18:28:50|2700.03|2692.33|2699.25|2691.55|2700.03|2692.33|2699.25|2691.55|27
1651948140000|2022-05-07 18:29:00|2699.27|2691.57|2698.95|2691.25|2699.28|2691.58|2698.79|2691.09|22
1651948150000|2022-05-07 18:29:10|2698.96|2691.26|2698.2|2690.5|2698.96|2691.26|2697.99|2690.29|29
1651948160000|2022-05-07 18:29:20|2698.17|2690.47|2697.76|2690.06|2698.22|2690.52|2697.3|2689.6|25
1651948170000|2022-05-07 18:29:30|2697.87|2690.17|2698.16|2690.46|2698.16|2690.46|2697.87|2690.17|17
1651948180000|2022-05-07 18:29:40|2698.15|2690.45|2698.14|2690.44|2698.18|2690.48|2698.11|2690.41|11
1651948190000|2022-05-07 18:29:50|2698.13|2690.43|2698.2|2690.5|2698.23|2690.53|2698.13|2690.43|17
1651948200000|2022-05-07 18:30:00|2698.18|2690.48|2697.8|2690.1|2698.21|2690.51|2697.78|2690.08|22
1651948210000|2022-05-07 18:30:10|2697.79|2690.09|2697.67|2689.97|2697.83|2690.13|2697.65|2689.95|18
1651948220000|2022-05-07 18:30:20|2697.68|2689.98|2697.61|2689.91|2697.68|2689.98|2697.21|2689.51|26
1651948230000|2022-05-07 18:30:30|2697.62|2689.92|2697.57|2689.87|2697.62|2689.92|2697.48|2689.78|20
1651948240000|2022-05-07 18:30:40|2697.48|2689.78|2697.42|2689.72|2697.57|2689.87|2697.42|2689.72|20
1651948250000|2022-05-07 18:30:50|2697.48|2689.78|2697.78|2690.08|2697.82|2690.12|2697.43|2689.73|15
1651948260000|2022-05-07 18:31:00|2697.79|2690.09|2697.8|2690.1|2697.81|2690.11|2697.76|2690.06|24
1651948270000|2022-05-07 18:31:10|2697.88|2690.18|2698.36|2690.66|2698.9|2691.2|2697.88|2690.18|29
1651948280000|2022-05-07 18:31:20|2698.38|2690.68|2698.42|2690.72|2698.51|2690.81|2698.38|2690.68|9
1651948290000|2022-05-07 18:31:30|2698.47|2690.77|2698.56|2690.86|2698.6|2690.9|2698.42|2690.72|19
1651948300000|2022-05-07 18:31:40|2698.58|2690.88|2698.59|2690.89|2698.59|2690.89|2698.56|2690.86|9
1651948310000|2022-05-07 18:31:50|2698.6|2690.9|2698.39|2690.69|2698.6|2690.9|2698.36|2690.66|14
1651948320000|2022-05-07 18:32:00|2698.41|2690.71|2698.48|2690.78|2698.53|2690.83|2698.38|2690.68|19
1651948330000|2022-05-07 18:32:10|2698.5|2690.8|2698.49|2690.79|2698.52|2690.82|2698.46|2690.76|18
1651948340000|2022-05-07 18:32:20|2698.48|2690.78|2698.57|2690.87|2698.58|2690.88|2698.47|2690.77|8
1651948350000|2022-05-07 18:32:30|2698.58|2690.88|2698.95|2691.25|2698.95|2691.25|2698.56|2690.86|23
1651948360000|2022-05-07 18:32:40|2698.96|2691.26|2699.82|2692.12|2699.83|2692.13|2698.96|2691.26|20
1651948370000|2022-05-07 18:32:50|2699.8|2692.1|2699.94|2692.24|2699.95|2692.25|2699.8|2692.1|12
1651948380000|2022-05-07 18:33:00|2699.92|2692.22|2698.28|2690.58|2699.92|2692.22|2698.27|2690.57|21
1651948390000|2022-05-07 18:33:10|2698.23|2690.53|2698.21|2690.51|2698.24|2690.54|2698.15|2690.45|23
1651948400000|2022-05-07 18:33:20|2698.24|2690.54|2698.01|2690.31|2698.24|2690.54|2697.99|2690.29|14
1651948410000|2022-05-07 18:33:30|2697.98|2690.28|2698.13|2690.43|2698.13|2690.43|2697.81|2690.11|23
1651948420000|2022-05-07 18:33:40|2698.12|2690.42|2698.1|2690.4|2698.14|2690.44|2698.09|2690.39|17
1651948430000|2022-05-07 18:33:50|2698.11|2690.41|2697.93|2690.23|2698.12|2690.42|2697.93|2690.23|18
1651948440000|2022-05-07 18:34:00|2697.94|2690.24|2697.95|2690.25|2697.96|2690.26|2697.91|2690.21|14
1651948450000|2022-05-07 18:34:10|2697.96|2690.26|2697.86|2690.16|2697.96|2690.26|2697.85|2690.15|15
1651948460000|2022-05-07 18:34:20|2697.85|2690.15|2697.83|2690.13|2697.87|2690.17|2697.8|2690.1|20
1651948470000|2022-05-07 18:34:30|2697.8|2690.1|2697.62|2689.92|2697.8|2690.1|2697.62|2689.92|22
1651948480000|2022-05-07 18:34:40|2697.65|2689.95|2697.62|2689.92|2697.65|2689.95|2697.57|2689.87|10
1651948490000|2022-05-07 18:34:50|2697.61|2689.91|2697.25|2689.55|2697.61|2689.91|2697.23|2689.53|16
1651948500000|2022-05-07 18:35:00|2697.28|2689.58|2697.29|2689.59|2697.31|2689.61|2697.24|2689.54|20
1651948510000|2022-05-07 18:35:10|2697.26|2689.56|2697.27|2689.57|2697.3|2689.6|2697.25|2689.55|24
1651948520000|2022-05-07 18:35:20|2697.28|2689.58|2697.26|2689.56|2697.3|2689.6|2697.25|2689.55|13
1651948530000|2022-05-07 18:35:30|2697.27|2689.57|2697.27|2689.57|2697.29|2689.59|2697.25|2689.55|12
1651948540000|2022-05-07 18:35:40|2697.28|2689.58|2697.28|2689.58|2697.29|2689.59|2697.25|2689.55|17
1651948550000|2022-05-07 18:35:50|2697.3|2689.6|2697.28|2689.58|2697.3|2689.6|2697.25|2689.55|7
1651948560000|2022-05-07 18:36:00|2697.3|2689.6|2697.3|2689.6|2697.3|2689.6|2697.25|2689.55|20
1651948570000|2022-05-07 18:36:10|2697.29|2689.59|2697.3|2689.6|2697.3|2689.6|2697.27|2689.57|18
1651948580000|2022-05-07 18:36:20|2697.29|2689.59|2697.24|2689.54|2697.3|2689.6|2697.23|2689.53|11
1651948590000|2022-05-07 18:36:30|2697.21|2689.51|2697.21|2689.51|2697.21|2689.51|2697.2|2689.5|3
1651948600000|2022-05-07 18:36:40|2696.86|2689.16|2697.09|2689.39|2697.11|2689.41|2696.75|2689.05|19
1651948610000|2022-05-07 18:36:50|2697.11|2689.41|2697.28|2689.58|2697.28|2689.58|2697.04|2689.34|23
1651948620000|2022-05-07 18:37:00|2697.4|2689.7|2697.48|2689.78|2697.49|2689.79|2697.4|2689.7|10
1651948630000|2022-05-07 18:37:10|2697.47|2689.77|2698.27|2690.57|2698.28|2690.58|2697.47|2689.77|16
1651948640000|2022-05-07 18:37:20|2698.28|2690.58|2698.31|2690.61|2698.38|2690.68|2698.25|2690.55|17
1651948650000|2022-05-07 18:37:30|2698.39|2690.69|2698.6|2690.9|2698.6|2690.9|2698.36|2690.66|20
1651948660000|2022-05-07 18:37:40|2698.61|2690.91|2698.75|2691.05|2698.76|2691.06|2698.61|2690.91|9
1651948670000|2022-05-07 18:37:50|2698.77|2691.07|2698.79|2691.09|2698.79|2691.09|2698.76|2691.06|5
1651948680000|2022-05-07 18:38:00|2698.82|2691.12|2699.06|2691.36|2699.06|2691.36|2698.82|2691.12|12
1651948690000|2022-05-07 18:38:10|2699.07|2691.37|2699.16|2691.46|2699.16|2691.46|2699.01|2691.31|14
1651948700000|2022-05-07 18:38:20|2699.17|2691.47|2699.17|2691.47|2699.19|2691.49|2699.15|2691.45|21
1651948710000|2022-05-07 18:38:30|2699.16|2691.46|2699.1|2691.4|2699.16|2691.46|2699.1|2691.4|12
1651948720000|2022-05-07 18:38:40|2699.11|2691.41|2698.68|2690.98|2699.17|2691.47|2698.68|2690.98|14
1651948730000|2022-05-07 18:38:50|2698.71|2691.01|2698.75|2691.05|2698.75|2691.05|2698.71|2691.01|9
1651948740000|2022-05-07 18:39:00|2698.76|2691.06|2698.77|2691.07|2698.77|2691.07|2698.72|2691.02|14
1651948750000|2022-05-07 18:39:10|2698.78|2691.08|2698.8|2691.1|2698.86|2691.16|2698.78|2691.08|9
1651948760000|2022-05-07 18:39:20|2698.79|2691.09|2698.82|2691.12|2698.82|2691.12|2698.79|2691.09|9
1651948770000|2022-05-07 18:39:30|2698.84|2691.14|2699.21|2691.51|2699.21|2691.51|2698.84|2691.14|5
1651948780000|2022-05-07 18:39:40|2698.9|2691.2|2699.21|2691.51|2699.21|2691.51|2698.9|2691.2|2
1651948790000|2022-05-07 18:39:50|2699.22|2691.52|2699.24|2691.54|2699.25|2691.55|2699.21|2691.51|7
1651948800000|2022-05-07 18:40:00|2699.23|2691.53|2699.05|2691.35|2699.23|2691.53|2699.05|2691.35|15
1651948810000|2022-05-07 18:40:10|2699.06|2691.36|2698.96|2691.26|2699.08|2691.38|2698.95|2691.25|20
1651948820000|2022-05-07 18:40:20|2698.99|2691.29|2698.95|2691.25|2698.99|2691.29|2698.95|2691.25|15
1651948830000|2022-05-07 18:40:30|2698.96|2691.26|2698.5|2690.8|2698.97|2691.27|2698.48|2690.78|19
1651948840000|2022-05-07 18:40:40|2698.55|2690.85|2698.53|2690.83|2698.55|2690.85|2698.5|2690.8|15
1651948850000|2022-05-07 18:40:50|2698.56|2690.86|2698.56|2690.86|2698.57|2690.87|2698.5|2690.8|18
1651948860000|2022-05-07 18:41:00|2698.52|2690.82|2698.56|2690.86|2698.56|2690.86|2698.52|2690.82|11
1651948870000|2022-05-07 18:41:10|2698.55|2690.85|2698.59|2690.89|2698.59|2690.89|2698.54|2690.84|9
1651948880000|2022-05-07 18:41:20|2698.61|2690.91|2698.6|2690.9|2698.61|2690.91|2698.58|2690.88|18
1651948890000|2022-05-07 18:41:30|2698.61|2690.91|2698.56|2690.86|2698.61|2690.91|2698.55|2690.85|23
1651948900000|2022-05-07 18:41:40|2698.57|2690.87|2698.57|2690.87|2698.58|2690.88|2698.53|2690.83|14
1651948910000|2022-05-07 18:41:50|2698.56|2690.86|2698.59|2690.89|2698.59|2690.89|2698.54|2690.84|9
1651948920000|2022-05-07 18:42:00|2698.58|2690.88|2698.58|2690.88|2698.59|2690.89|2698.55|2690.85|21
1651948930000|2022-05-07 18:42:10|2698.57|2690.87|2698.59|2690.89|2698.59|2690.89|2698.56|2690.86|6
1651948940000|2022-05-07 18:42:20|2698.6|2690.9|2698.48|2690.78|2698.6|2690.9|2698.47|2690.77|16
1651948950000|2022-05-07 18:42:30|2698.5|2690.8|2698.49|2690.79|2698.53|2690.83|2698.47|2690.77|15
1651948960000|2022-05-07 18:42:40|2698.47|2690.77|2698.15|2690.45|2698.49|2690.79|2698.05|2690.35|17
1651948970000|2022-05-07 18:42:50|2698.17|2690.47|2698.48|2690.78|2698.48|2690.78|2698.04|2690.34|19
1651948980000|2022-05-07 18:43:00|2698.47|2690.77|2698.47|2690.77|2698.48|2690.78|2698.44|2690.74|12
1651948990000|2022-05-07 18:43:10|2698.48|2690.78|2698.44|2690.74|2698.49|2690.79|2698.44|2690.74|9
1651949000000|2022-05-07 18:43:20|2698.48|2690.78|2698.46|2690.76|2698.49|2690.79|2698.44|2690.74|24
1651949010000|2022-05-07 18:43:30|2698.42|2690.72|2697.5|2689.8|2698.42|2690.72|2697.39|2689.69|27
1651949020000|2022-05-07 18:43:40|2697.46|2689.76|2696.98|2689.28|2697.5|2689.8|2696.84|2689.14|29
1651949030000|2022-05-07 18:43:50|2696.96|2689.26|2696.83|2689.13|2696.96|2689.26|2696.83|2689.13|15
1651949040000|2022-05-07 18:44:00|2696.85|2689.15|2696.82|2689.12|2696.93|2689.23|2696.81|2689.11|14
1651949050000|2022-05-07 18:44:10|2696.78|2689.08|2696.72|2689.02|2696.83|2689.13|2696.72|2689.02|21
1651949060000|2022-05-07 18:44:20|2696.74|2689.04|2696.64|2688.94|2696.75|2689.05|2696.64|2688.94|9
1651949070000|2022-05-07 18:44:30|2696.65|2688.95|2696.95|2689.25|2696.96|2689.26|2696.63|2688.93|27
1651949080000|2022-05-07 18:44:40|2696.93|2689.23|2697.69|2689.99|2697.69|2689.99|2696.93|2689.23|6
1651949090000|2022-05-07 18:44:50|2697.75|2690.05|2697.78|2690.08|2697.79|2690.09|2697.72|2690.02|21
1651949100000|2022-05-07 18:45:00|2697.75|2690.05|2697.7|2690|2697.76|2690.06|2697.67|2689.97|18
1651949110000|2022-05-07 18:45:10|2697.75|2690.05|2698.34|2690.64|2698.36|2690.66|2697.75|2690.05|19
1651949120000|2022-05-07 18:45:20|2698.33|2690.63|2698.35|2690.65|2698.4|2690.7|2698.33|2690.63|27
1651949130000|2022-05-07 18:45:30|2698.36|2690.66|2697.71|2690.01|2698.39|2690.69|2697.71|2690.01|17
1651949140000|2022-05-07 18:45:40|2697.7|2690|2697.41|2689.71|2697.7|2690|2697.38|2689.68|18
1651949150000|2022-05-07 18:45:50|2697.39|2689.69|2697.37|2689.67|2697.41|2689.71|2697.37|2689.67|16
1651949160000|2022-05-07 18:46:00|2697.13|2689.43|2697.29|2689.59|2697.42|2689.72|2697.13|2689.43|23
1651949170000|2022-05-07 18:46:10|2697.3|2689.6|2697.3|2689.6|2697.31|2689.61|2697.29|2689.59|7
1651949180000|2022-05-07 18:46:20|2697.33|2689.63|2697.38|2689.68|2697.38|2689.68|2697.23|2689.53|14
1651949190000|2022-05-07 18:46:30|2697.55|2689.85|2697.24|2689.54|2697.55|2689.85|2697.24|2689.54|25
1651949200000|2022-05-07 18:46:40|2697.28|2689.58|2697.26|2689.56|2697.31|2689.61|2697.14|2689.44|23
1651949210000|2022-05-07 18:46:50|2697.25|2689.55|2697.21|2689.51|2697.26|2689.56|2697.21|2689.51|24
1651949220000|2022-05-07 18:47:00|2697.22|2689.52|2697.19|2689.49|2697.26|2689.56|2697.19|2689.49|14
1651949230000|2022-05-07 18:47:10|2697.21|2689.51|2696.93|2689.23|2697.22|2689.52|2696.93|2689.23|28
1651949240000|2022-05-07 18:47:20|2696.98|2689.28|2696.44|2688.74|2696.98|2689.28|2696.41|2688.71|23
1651949250000|2022-05-07 18:47:30|2696.47|2688.77|2696.38|2688.68|2696.47|2688.77|2696.38|2688.68|14
1651949260000|2022-05-07 18:47:40|2696.4|2688.7|2696.36|2688.66|2696.4|2688.7|2696.34|2688.64|17
1651949270000|2022-05-07 18:47:50|2696.34|2688.64|2696.34|2688.64|2696.37|2688.67|2696.34|2688.64|9
1651949280000|2022-05-07 18:48:00|2696.36|2688.66|2696.34|2688.64|2696.37|2688.67|2696.34|2688.64|14
1651949290000|2022-05-07 18:48:10|2696.33|2688.63|2696.11|2688.41|2696.35|2688.65|2696.11|2688.41|14
1651949300000|2022-05-07 18:48:20|2696.12|2688.42|2696.06|2688.36|2696.12|2688.42|2696.03|2688.33|18
1651949310000|2022-05-07 18:48:30|2696.08|2688.38|2695.67|2687.97|2696.08|2688.38|2695.67|2687.97|17
1651949320000|2022-05-07 18:48:40|2695.62|2687.92|2695.47|2687.77|2695.63|2687.93|2695.47|2687.77|8
1651949330000|2022-05-07 18:48:50|2695.46|2687.76|2695.34|2687.64|2695.46|2687.76|2695.34|2687.64|9
1651949340000|2022-05-07 18:49:00|2695.38|2687.68|2694.86|2687.16|2695.38|2687.68|2694.75|2687.05|17
1651949350000|2022-05-07 18:49:10|2694.4|2686.7|2694.54|2686.84|2694.8|2687.1|2694.39|2686.69|15
1651949360000|2022-05-07 18:49:20|2694.53|2686.83|2694.46|2686.76|2694.53|2686.83|2694.45|2686.75|9
1651949370000|2022-05-07 18:49:30|2694.45|2686.75|2693.84|2686.14|2694.46|2686.76|2693.76|2686.06|25
1651949380000|2022-05-07 18:49:40|2693.83|2686.13|2695.12|2687.42|2695.19|2687.49|2693.83|2686.13|30
1651949390000|2022-05-07 18:49:50|2695.14|2687.44|2695.15|2687.45|2695.15|2687.45|2695.1|2687.4|10
1651949400000|2022-05-07 18:50:00|2695.14|2687.44|2695.19|2687.49|2695.34|2687.64|2695.12|2687.42|25
1651949410000|2022-05-07 18:50:10|2695.18|2687.48|2695.3|2687.6|2695.34|2687.64|2695.13|2687.43|25
1651949420000|2022-05-07 18:50:20|2695.31|2687.61|2695.4|2687.7|2695.4|2687.7|2695.3|2687.6|12
1651949430000|2022-05-07 18:50:30|2695.38|2687.68|2695.61|2687.91|2695.61|2687.91|2695.35|2687.65|19
1651949440000|2022-05-07 18:50:40|2695.59|2687.89|2695.62|2687.92|2695.62|2687.92|2695.59|2687.89|15
1651949450000|2022-05-07 18:50:50|2695.61|2687.91|2695.79|2688.09|2695.81|2688.11|2695.59|2687.89|19
1651949460000|2022-05-07 18:51:00|2695.78|2688.08|2695.55|2687.85|2695.82|2688.12|2695.54|2687.84|14
1651949470000|2022-05-07 18:51:10|2695.57|2687.87|2695.25|2687.55|2695.57|2687.87|2695.25|2687.55|23
1651949480000|2022-05-07 18:51:20|2695.31|2687.61|2695.21|2687.51|2695.32|2687.62|2695.21|2687.51|19
1651949490000|2022-05-07 18:51:30|2695.2|2687.5|2695.3|2687.6|2695.31|2687.61|2695.2|2687.5|10
1651949500000|2022-05-07 18:51:40|2695.29|2687.59|2695|2687.3|2695.34|2687.64|2694.98|2687.28|19
1651949510000|2022-05-07 18:51:50|2695.01|2687.31|2695.01|2687.31|2695.03|2687.33|2694.99|2687.29|21
1651949520000|2022-05-07 18:52:00|2695.02|2687.32|2695.01|2687.31|2695.05|2687.35|2694.96|2687.26|13
1651949530000|2022-05-07 18:52:10|2695|2687.3|2694.98|2687.28|2695.01|2687.31|2694.57|2686.87|22
1651949540000|2022-05-07 18:52:20|2694.96|2687.26|2694.99|2687.29|2695.02|2687.32|2694.96|2687.26|11
1651949550000|2022-05-07 18:52:30|2695.01|2687.31|2694.98|2687.28|2695.01|2687.31|2694.91|2687.21|8
1651949560000|2022-05-07 18:52:40|2694.99|2687.29|2695.14|2687.44|2695.15|2687.45|2694.99|2687.29|5
1651949570000|2022-05-07 18:52:50|2695.17|2687.47|2695.17|2687.47|2695.17|2687.47|2695.17|2687.47|1
1651949580000|2022-05-07 18:53:00|2695.19|2687.49|2695.17|2687.47|2695.2|2687.5|2695.16|2687.46|9
1651949590000|2022-05-07 18:53:10|2695.15|2687.45|2694.59|2686.89|2695.18|2687.48|2694.57|2686.87|17
1651949600000|2022-05-07 18:53:20|2694.58|2686.88|2694.53|2686.83|2694.61|2686.91|2694.53|2686.83|10
1651949610000|2022-05-07 18:53:30|2694.54|2686.84|2694.48|2686.78|2694.54|2686.84|2694.42|2686.72|22
1651949620000|2022-05-07 18:53:40|2694.45|2686.75|2694.41|2686.71|2694.48|2686.78|2694.38|2686.68|6
1651949630000|2022-05-07 18:53:50|2694.37|2686.67|2691.3|2683.6|2694.4|2686.7|2691.24|2683.54|24
1651949640000|2022-05-07 18:54:00|2691.29|2683.59|2692.2|2684.5|2692.44|2684.74|2691.18|2683.48|28
1651949650000|2022-05-07 18:54:10|2692.21|2684.51|2691.85|2684.15|2692.21|2684.51|2691.79|2684.09|18
1651949660000|2022-05-07 18:54:20|2691.84|2684.14|2691.8|2684.1|2691.85|2684.15|2691.79|2684.09|17
1651949670000|2022-05-07 18:54:30|2691.81|2684.11|2691.85|2684.15|2691.87|2684.17|2691.79|2684.09|16
1651949680000|2022-05-07 18:54:40|2691.86|2684.16|2691.46|2683.76|2691.87|2684.17|2691.41|2683.71|26
1651949690000|2022-05-07 18:54:50|2691.43|2683.73|2691.42|2683.72|2691.47|2683.77|2691.39|2683.69|29
1651949700000|2022-05-07 18:55:00|2691.41|2683.71|2691.1|2683.4|2691.49|2683.79|2691.1|2683.4|10
1651949710000|2022-05-07 18:55:10|2691.11|2683.41|2689.35|2681.65|2691.11|2683.41|2689.35|2681.65|24
1651949720000|2022-05-07 18:55:20|2689.34|2681.64|2690.95|2683.25|2690.95|2683.25|2689.34|2681.64|29
1651949730000|2022-05-07 18:55:30|2690.98|2683.28|2692.19|2684.49|2692.22|2684.52|2690.98|2683.28|30
1651949740000|2022-05-07 18:55:40|2692.01|2684.31|2691.86|2684.16|2692.03|2684.33|2691.85|2684.15|20
1651949750000|2022-05-07 18:55:50|2691.87|2684.17|2691.22|2683.52|2691.88|2684.18|2691.22|2683.52|29
1651949760000|2022-05-07 18:56:00|2691.24|2683.54|2691.25|2683.55|2691.28|2683.58|2691.2|2683.5|19
1651949770000|2022-05-07 18:56:10|2691.26|2683.56|2691.29|2683.59|2691.3|2683.6|2691.21|2683.51|16
1651949780000|2022-05-07 18:56:20|2691.28|2683.58|2691.62|2683.92|2691.63|2683.93|2691.28|2683.58|20
1651949790000|2022-05-07 18:56:30|2691.61|2683.91|2691.31|2683.61|2691.63|2683.93|2691.31|2683.61|20
1651949800000|2022-05-07 18:56:40|2691.3|2683.6|2691.56|2683.86|2691.59|2683.89|2691.3|2683.6|23
1651949810000|2022-05-07 18:56:50|2691.54|2683.84|2691.38|2683.68|2691.62|2683.92|2691.31|2683.61|19
1651949820000|2022-05-07 18:57:00|2691.35|2683.65|2691.38|2683.68|2691.38|2683.68|2691.34|2683.64|14
1651949830000|2022-05-07 18:57:10|2691.34|2683.64|2691.36|2683.66|2691.38|2683.68|2691.32|2683.62|12
1651949840000|2022-05-07 18:57:20|2691.35|2683.65|2691.32|2683.62|2691.35|2683.65|2691.31|2683.61|3
1651949850000|2022-05-07 18:57:30|2691.35|2683.65|2690.64|2682.94|2691.35|2683.65|2690.59|2682.89|21
1651949860000|2022-05-07 18:57:40|2690.66|2682.96|2691|2683.3|2691.08|2683.38|2690.65|2682.95|22
1651949870000|2022-05-07 18:57:50|2691.04|2683.34|2691.06|2683.36|2691.06|2683.36|2691.02|2683.32|6
1651949880000|2022-05-07 18:58:00|2691.04|2683.34|2691.04|2683.34|2691.06|2683.36|2691.02|2683.32|8
1651949890000|2022-05-07 18:58:10|2691.06|2683.36|2690.95|2683.25|2691.12|2683.42|2690.91|2683.21|17
1651949900000|2022-05-07 18:58:20|2690.89|2683.19|2690.82|2683.12|2690.89|2683.19|2690.78|2683.08|23
1651949910000|2022-05-07 18:58:30|2690.8|2683.1|2690.86|2683.16|2690.89|2683.19|2690.78|2683.08|23
1651949920000|2022-05-07 18:58:40|2690.82|2683.12|2690.97|2683.27|2690.97|2683.27|2690.81|2683.11|10
1651949930000|2022-05-07 18:58:50|2690.98|2683.28|2690.98|2683.28|2691.02|2683.32|2690.62|2682.92|10
1651949940000|2022-05-07 18:59:00|2691|2683.3|2691.02|2683.32|2691.02|2683.32|2690.99|2683.29|12
1651949950000|2022-05-07 18:59:10|2691.03|2683.33|2691.12|2683.42|2691.12|2683.42|2691.03|2683.33|5
1651949960000|2022-05-07 18:59:20|2691.07|2683.37|2691.14|2683.44|2691.19|2683.49|2691.04|2683.34|23
1651949970000|2022-05-07 18:59:30|2691.11|2683.41|2691.28|2683.58|2691.3|2683.6|2691.11|2683.41|14
1651949980000|2022-05-07 18:59:40|2691.29|2683.59|2691.36|2683.66|2691.36|2683.66|2691.28|2683.58|18
1651949990000|2022-05-07 18:59:50|2691.35|2683.65|2691.31|2683.61|2691.36|2683.66|2691.29|2683.59|17
1651950000000|2022-05-07 19:00:00|2691.32|2683.62|2690.55|2682.85|2691.36|2683.66|2690.54|2682.84|22
1651950010000|2022-05-07 19:00:10|2690.56|2682.86|2691.03|2683.33|2691.07|2683.37|2690.54|2682.84|20
1651950020000|2022-05-07 19:00:20|2690.84|2683.14|2690.68|2682.98|2690.84|2683.14|2690.63|2682.93|14
1651950030000|2022-05-07 19:00:30|2690.66|2682.96|2690.74|2683.04|2690.74|2683.04|2690.64|2682.94|16
1651950040000|2022-05-07 19:00:40|2690.76|2683.06|2690.75|2683.05|2690.77|2683.07|2690.71|2683.01|19
1651950050000|2022-05-07 19:00:50|2690.76|2683.06|2691.37|2683.67|2691.37|2683.67|2690.75|2683.05|23
1651950060000|2022-05-07 19:01:00|2691.39|2683.69|2691.53|2683.83|2691.53|2683.83|2691.37|2683.67|26
1651950070000|2022-05-07 19:01:10|2691.54|2683.84|2692.64|2684.94|2692.92|2685.22|2691.54|2683.84|22
1651950080000|2022-05-07 19:01:20|2692.62|2684.92|2692.6|2684.9|2692.65|2684.95|2692.57|2684.87|20
1651950090000|2022-05-07 19:01:30|2692.61|2684.91|2692.69|2684.99|2692.7|2685|2692.59|2684.89|22
1651950100000|2022-05-07 19:01:40|2692.71|2685.01|2692.71|2685.01|2692.71|2685.01|2692.71|2685.01|1
1651950110000|2022-05-07 19:01:50|2692.7|2685|2692.87|2685.17|2692.92|2685.22|2692.7|2685|15
1651950120000|2022-05-07 19:02:00|2692.85|2685.15|2692.85|2685.15|2692.88|2685.18|2692.83|2685.13|22
1651950130000|2022-05-07 19:02:10|2692.84|2685.14|2692.84|2685.14|2692.86|2685.16|2692.81|2685.11|7
1651950140000|2022-05-07 19:02:20|2692.83|2685.13|2692.83|2685.13|2692.83|2685.13|2692.82|2685.12|3
1651950150000|2022-05-07 19:02:30|2692.37|2684.67|2691.76|2684.06|2692.37|2684.67|2691.74|2684.04|22
1651950160000|2022-05-07 19:02:40|2691.8|2684.1|2691.81|2684.11|2691.85|2684.15|2691.73|2684.03|14
1651950170000|2022-05-07 19:02:50|2691.84|2684.14|2691.37|2683.67|2691.87|2684.17|2691.37|2683.67|16
1651950180000|2022-05-07 19:03:00|2691.36|2683.66|2691.31|2683.61|2691.36|2683.66|2691.28|2683.58|15
1651950190000|2022-05-07 19:03:10|2691.3|2683.6|2692.01|2684.31|2692.01|2684.31|2691.29|2683.59|19
1651950200000|2022-05-07 19:03:20|2691.98|2684.28|2692.04|2684.34|2692.07|2684.37|2691.97|2684.27|15
1651950210000|2022-05-07 19:03:30|2692.21|2684.51|2692.32|2684.62|2692.38|2684.68|2692.18|2684.48|21
1651950220000|2022-05-07 19:03:40|2692.27|2684.57|2692.36|2684.66|2692.36|2684.66|2692.26|2684.56|23
1651950230000|2022-05-07 19:03:50|2692.33|2684.63|2692.3|2684.6|2692.37|2684.67|2692.29|2684.59|26
1651950240000|2022-05-07 19:04:00|2692.32|2684.62|2692.43|2684.73|2692.44|2684.74|2692.32|2684.62|26
1651950250000|2022-05-07 19:04:10|2692.4|2684.7|2692.89|2685.19|2692.96|2685.26|2692.4|2684.7|32
1651950260000|2022-05-07 19:04:20|2692.86|2685.16|2692.9|2685.2|2692.96|2685.26|2692.86|2685.16|19
1651950270000|2022-05-07 19:04:30|2692.88|2685.18|2693.1|2685.4|2693.15|2685.45|2692.88|2685.18|21
1651950280000|2022-05-07 19:04:40|2692.86|2685.16|2692.91|2685.21|2692.94|2685.24|2692.79|2685.09|21
1651950290000|2022-05-07 19:04:50|2692.92|2685.22|2692.91|2685.21|2692.95|2685.25|2692.89|2685.19|15
1651950300000|2022-05-07 19:05:00|2692.97|2685.27|2693.05|2685.35|2693.05|2685.35|2692.93|2685.23|16
1651950310000|2022-05-07 19:05:10|2693.03|2685.33|2692.8|2685.1|2693.17|2685.47|2692.74|2685.04|24
1651950320000|2022-05-07 19:05:20|2692.79|2685.09|2692.72|2685.02|2692.79|2685.09|2692.69|2684.99|12
1651950330000|2022-05-07 19:05:30|2692.73|2685.03|2693.09|2685.39|2693.09|2685.39|2692.44|2684.74|26
1651950340000|2022-05-07 19:05:40|2693.08|2685.38|2693.06|2685.36|2693.12|2685.42|2693.05|2685.35|23
1651950350000|2022-05-07 19:05:50|2693.05|2685.35|2693.25|2685.55|2693.27|2685.57|2693.03|2685.33|21
1651950360000|2022-05-07 19:06:00|2693.29|2685.59|2693.62|2685.92|2693.62|2685.92|2693.29|2685.59|17
1651950370000|2022-05-07 19:06:10|2693.58|2685.88|2693.46|2685.76|2693.59|2685.89|2693.43|2685.73|22
1651950380000|2022-05-07 19:06:20|2693.45|2685.75|2693.49|2685.79|2693.51|2685.81|2693.44|2685.74|19
1651950390000|2022-05-07 19:06:30|2693.47|2685.77|2693.63|2685.93|2693.63|2685.93|2693.43|2685.73|21
1651950400000|2022-05-07 19:06:40|2693.62|2685.92|2693.63|2685.93|2693.65|2685.95|2693.59|2685.89|20
1651950410000|2022-05-07 19:06:50|2693.62|2685.92|2693.64|2685.94|2693.69|2685.99|2693.62|2685.92|21
1651950420000|2022-05-07 19:07:00|2693.66|2685.96|2693.69|2685.99|2693.69|2685.99|2693.63|2685.93|20
1651950430000|2022-05-07 19:07:10|2693.66|2685.96|2692.98|2685.28|2693.67|2685.97|2692.87|2685.17|26
1651950440000|2022-05-07 19:07:20|2692.88|2685.18|2691.12|2683.42|2692.96|2685.26|2691.12|2683.42|30
1651950450000|2022-05-07 19:07:30|2691.14|2683.44|2691.03|2683.33|2691.26|2683.56|2691|2683.3|26
1651950460000|2022-05-07 19:07:40|2691.05|2683.35|2691.26|2683.56|2691.26|2683.56|2691.04|2683.34|20
1651950470000|2022-05-07 19:07:50|2691.22|2683.52|2690.73|2683.03|2691.23|2683.53|2690.73|2683.03|27
1651950480000|2022-05-07 19:08:00|2690.69|2682.99|2690.76|2683.06|2690.92|2683.22|2690.69|2682.99|24
1651950490000|2022-05-07 19:08:10|2690.91|2683.21|2689.89|2682.19|2690.92|2683.22|2689.89|2682.19|17
1651950500000|2022-05-07 19:08:20|2689.88|2682.18|2690.4|2682.7|2690.4|2682.7|2689.88|2682.18|21
1651950510000|2022-05-07 19:08:30|2690.38|2682.68|2691.2|2683.5|2691.26|2683.56|2690.38|2682.68|21
1651950520000|2022-05-07 19:08:40|2691.21|2683.51|2691.22|2683.52|2691.22|2683.52|2691.2|2683.5|9
1651950530000|2022-05-07 19:08:50|2691.31|2683.61|2691.31|2683.61|2691.37|2683.67|2691.3|2683.6|22
1651950540000|2022-05-07 19:09:00|2691.29|2683.59|2691.1|2683.4|2691.29|2683.59|2691.1|2683.4|20
1651950550000|2022-05-07 19:09:10|2691.14|2683.44|2691.13|2683.43|2691.16|2683.46|2691.09|2683.39|27
1651950560000|2022-05-07 19:09:20|2691.17|2683.47|2691|2683.3|2691.17|2683.47|2690.99|2683.29|14
1651950570000|2022-05-07 19:09:30|2691.03|2683.33|2691.03|2683.33|2691.05|2683.35|2691|2683.3|19
1651950580000|2022-05-07 19:09:40|2691.04|2683.34|2692.22|2684.52|2692.24|2684.54|2691.02|2683.32|20
1651950590000|2022-05-07 19:09:50|2692.26|2684.56|2692.26|2684.56|2693.21|2685.51|2692.18|2684.48|31
1651950600000|2022-05-07 19:10:00|2692.22|2684.52|2691.84|2684.14|2692.22|2684.52|2691.79|2684.09|17
1651950610000|2022-05-07 19:10:10|2691.85|2684.15|2691.88|2684.18|2691.88|2684.18|2691.81|2684.11|18
1651950620000|2022-05-07 19:10:20|2691.86|2684.16|2691.59|2683.89|2691.86|2684.16|2691.56|2683.86|18
1651950630000|2022-05-07 19:10:30|2691.57|2683.87|2691.5|2683.8|2691.63|2683.93|2691.48|2683.78|27
1651950640000|2022-05-07 19:10:40|2691.51|2683.81|2691.51|2683.81|2691.51|2683.81|2691.15|2683.45|11
1651950650000|2022-05-07 19:10:50|2691.5|2683.8|2691.51|2683.81|2691.51|2683.81|2691.48|2683.78|16
1651950660000|2022-05-07 19:11:00|2691.5|2683.8|2691.43|2683.73|2691.51|2683.81|2691.42|2683.72|22
1651950670000|2022-05-07 19:11:10|2691.47|2683.77|2691.47|2683.77|2691.48|2683.78|2691.42|2683.72|17
1651950680000|2022-05-07 19:11:20|2691.45|2683.75|2691.47|2683.77|2691.48|2683.78|2691.44|2683.74|14
1651950690000|2022-05-07 19:11:30|2691.48|2683.78|2691.62|2683.92|2691.64|2683.94|2691.34|2683.64|24
1651950700000|2022-05-07 19:11:40|2691.61|2683.91|2691.63|2683.93|2691.67|2683.97|2691.6|2683.9|22
1651950710000|2022-05-07 19:11:50|2691.62|2683.92|2691.59|2683.89|2691.63|2683.93|2691.59|2683.89|15
1651950720000|2022-05-07 19:12:00|2691.61|2683.91|2691.61|2683.91|2691.64|2683.94|2691.58|2683.88|22
1651950730000|2022-05-07 19:12:10|2691.62|2683.92|2691.72|2684.02|2691.73|2684.03|2691.61|2683.91|9
1651950740000|2022-05-07 19:12:20|2691.73|2684.03|2691.72|2684.02|2691.75|2684.05|2691.72|2684.02|16
1651950750000|2022-05-07 19:12:30|2691.73|2684.03|2691.7|2684|2691.76|2684.06|2691.7|2684|26
1651950760000|2022-05-07 19:12:40|2691.69|2683.99|2691.72|2684.02|2691.75|2684.05|2691.69|2683.99|30
1651950770000|2022-05-07 19:12:50|2691.73|2684.03|2691.61|2683.91|2691.75|2684.05|2691.6|2683.9|19
1651950780000|2022-05-07 19:13:00|2691.62|2683.92|2691.63|2683.93|2691.63|2683.93|2691.58|2683.88|16
1651950790000|2022-05-07 19:13:10|2691.62|2683.92|2691.63|2683.93|2691.63|2683.93|2691.6|2683.9|18
1651950800000|2022-05-07 19:13:20|2691.62|2683.92|2691.72|2684.02|2691.72|2684.02|2691.62|2683.92|17
1651950810000|2022-05-07 19:13:30|2691.7|2684|2692.3|2684.6|2692.3|2684.6|2691.7|2684|17
1651950820000|2022-05-07 19:13:40|2692.33|2684.63|2691.94|2684.24|2692.36|2684.66|2691.93|2684.23|14
1651950830000|2022-05-07 19:13:50|2691.95|2684.25|2692.48|2684.78|2692.5|2684.8|2691.94|2684.24|16
1651950840000|2022-05-07 19:14:00|2692.49|2684.79|2692.59|2684.89|2692.59|2684.89|2692.49|2684.79|10
1651950850000|2022-05-07 19:14:10|2692.58|2684.88|2692.44|2684.74|2692.58|2684.88|2692.42|2684.72|9
1651950860000|2022-05-07 19:14:20|2692.38|2684.68|2692.47|2684.77|2692.52|2684.82|2692.33|2684.63|22
1651950870000|2022-05-07 19:14:30|2692.44|2684.74|2692.48|2684.78|2692.56|2684.86|2692.44|2684.74|25
1651950880000|2022-05-07 19:14:40|2692.51|2684.81|2692.49|2684.79|2692.52|2684.82|2692.45|2684.75|23
1651950890000|2022-05-07 19:14:50|2692.46|2684.76|2692.42|2684.72|2692.52|2684.82|2692.39|2684.69|24
1651950900000|2022-05-07 19:15:00|2692.43|2684.73|2692.62|2684.92|2692.62|2684.92|2692.39|2684.69|22
1651950910000|2022-05-07 19:15:10|2692.72|2685.02|2692.74|2685.04|2692.74|2685.04|2692.69|2684.99|10
1651950920000|2022-05-07 19:15:20|2692.75|2685.05|2692.63|2684.93|2692.8|2685.1|2692.62|2684.92|23
1651950930000|2022-05-07 19:15:30|2692.66|2684.96|2692.71|2685.01|2692.71|2685.01|2692.64|2684.94|14
1651950940000|2022-05-07 19:15:40|2692.67|2684.97|2692.97|2685.27|2692.99|2685.29|2692.67|2684.97|17
1651950950000|2022-05-07 19:15:50|2692.98|2685.28|2692.97|2685.27|2693.01|2685.31|2692.94|2685.24|15
1651950960000|2022-05-07 19:16:00|2692.98|2685.28|2692.93|2685.23|2692.98|2685.28|2692.87|2685.17|19
1651950970000|2022-05-07 19:16:10|2692.96|2685.26|2692.93|2685.23|2692.98|2685.28|2692.88|2685.18|16
1651950980000|2022-05-07 19:16:20|2692.92|2685.22|2692.84|2685.14|2692.97|2685.27|2692.83|2685.13|22
1651950990000|2022-05-07 19:16:30|2692.82|2685.12|2692.97|2685.27|2692.97|2685.27|2692.82|2685.12|21
1651951000000|2022-05-07 19:16:40|2692.96|2685.26|2692.95|2685.25|2693.02|2685.32|2692.92|2685.22|20
1651951010000|2022-05-07 19:16:50|2692.96|2685.26|2692.96|2685.26|2692.97|2685.27|2692.92|2685.22|16
1651951020000|2022-05-07 19:17:00|2692.95|2685.25|2693.22|2685.52|2693.22|2685.52|2692.92|2685.22|20
1651951030000|2022-05-07 19:17:10|2693.33|2685.63|2693.41|2685.71|2693.44|2685.74|2693.33|2685.63|13
1651951040000|2022-05-07 19:17:20|2693.48|2685.78|2693.78|2686.08|2693.78|2686.08|2693.45|2685.75|19
1651951050000|2022-05-07 19:17:30|2693.76|2686.06|2693.84|2686.14|2693.84|2686.14|2693.76|2686.06|3
1651951070000|2022-05-07 19:17:50|2693.51|2685.81|2693.84|2686.14|2693.84|2686.14|2693.51|2685.81|2
1651951080000|2022-05-07 19:18:00|2693.82|2686.12|2693.85|2686.15|2693.85|2686.15|2693.82|2686.12|11
1651951090000|2022-05-07 19:18:10|2693.86|2686.16|2693.85|2686.15|2693.86|2686.16|2693.83|2686.13|4
1651951100000|2022-05-07 19:18:20|2693.87|2686.17|2693.84|2686.14|2693.9|2686.2|2693.83|2686.13|10
1651951110000|2022-05-07 19:18:30|2693.82|2686.12|2692.87|2685.17|2693.86|2686.16|2692.85|2685.15|25
1651951120000|2022-05-07 19:18:40|2692.86|2685.16|2693.61|2685.91|2693.63|2685.93|2692.86|2685.16|16
1651951130000|2022-05-07 19:18:50|2693.62|2685.92|2693.21|2685.51|2693.62|2685.92|2693.21|2685.51|19
1651951140000|2022-05-07 19:19:00|2693.24|2685.54|2693.26|2685.56|2693.28|2685.58|2693.2|2685.5|18
1651951150000|2022-05-07 19:19:10|2693.25|2685.55|2693.38|2685.68|2693.38|2685.68|2693.25|2685.55|19
1651951160000|2022-05-07 19:19:20|2693.35|2685.65|2693.35|2685.65|2693.37|2685.67|2693.34|2685.64|12
1651951170000|2022-05-07 19:19:30|2693.38|2685.68|2693.32|2685.62|2693.39|2685.69|2693.32|2685.62|18
1651951180000|2022-05-07 19:19:40|2693.33|2685.63|2693.35|2685.65|2693.36|2685.66|2693.32|2685.62|14
1651951190000|2022-05-07 19:19:50|2693.36|2685.66|2693.17|2685.47|2693.36|2685.66|2693.09|2685.39|24
1651951200000|2022-05-07 19:20:00|2693.16|2685.46|2693.18|2685.48|2693.22|2685.52|2693.15|2685.45|20
1651951210000|2022-05-07 19:20:10|2693.16|2685.46|2693.24|2685.54|2693.25|2685.55|2693.16|2685.46|14
1651951220000|2022-05-07 19:20:20|2693.22|2685.52|2693.31|2685.61|2693.31|2685.61|2693.2|2685.5|11
1651951230000|2022-05-07 19:20:30|2693.28|2685.58|2693.26|2685.56|2693.28|2685.58|2693.25|2685.55|3
1651951240000|2022-05-07 19:20:40|2693.25|2685.55|2693.26|2685.56|2693.26|2685.56|2693.25|2685.55|4
1651951250000|2022-05-07 19:20:50|2693.22|2685.52|2693.26|2685.56|2693.26|2685.56|2693.2|2685.5|19
1651951260000|2022-05-07 19:21:00|2693.27|2685.57|2693.29|2685.59|2693.29|2685.59|2693.24|2685.54|7
1651951270000|2022-05-07 19:21:10|2693.3|2685.6|2692.49|2684.79|2693.3|2685.6|2692.47|2684.77|24
1651951280000|2022-05-07 19:21:20|2692.5|2684.8|2692.29|2684.59|2692.51|2684.81|2692.28|2684.58|19
1651951290000|2022-05-07 19:21:30|2692.28|2684.58|2692.2|2684.5|2692.3|2684.6|2692.2|2684.5|11
1651951300000|2022-05-07 19:21:40|2692.22|2684.52|2692.22|2684.52|2692.23|2684.53|2692.18|2684.48|15
1651951310000|2022-05-07 19:21:50|2692.2|2684.5|2692.06|2684.36|2692.22|2684.52|2692.05|2684.35|18
1651951320000|2022-05-07 19:22:00|2692.08|2684.38|2691.43|2683.73|2692.08|2684.38|2691.41|2683.71|18
1651951330000|2022-05-07 19:22:10|2691.42|2683.72|2691.03|2683.33|2691.43|2683.73|2691.03|2683.33|22
1651951340000|2022-05-07 19:22:20|2691.04|2683.34|2690.17|2682.47|2691.04|2683.34|2690.17|2682.47|22
1651951350000|2022-05-07 19:22:30|2690.18|2682.48|2690.04|2682.34|2690.22|2682.52|2689.63|2681.93|28
1651951360000|2022-05-07 19:22:40|2690.06|2682.36|2691.31|2683.61|2691.31|2683.61|2690.05|2682.35|28
1651951370000|2022-05-07 19:22:50|2691.33|2683.63|2691.45|2683.75|2691.77|2684.07|2691.31|2683.61|23
1651951380000|2022-05-07 19:23:00|2691.59|2683.89|2691.67|2683.97|2691.7|2684|2691.59|2683.89|11
1651951390000|2022-05-07 19:23:10|2691.68|2683.98|2690.38|2682.68|2691.68|2683.98|2690.38|2682.68|23
1651951400000|2022-05-07 19:23:20|2690.37|2682.67|2690.21|2682.51|2690.39|2682.69|2690.21|2682.51|22
1651951410000|2022-05-07 19:23:30|2690.2|2682.5|2690.21|2682.51|2690.23|2682.53|2690.19|2682.49|21
1651951420000|2022-05-07 19:23:40|2690.2|2682.5|2689.36|2681.66|2690.21|2682.51|2689.35|2681.65|27
1651951430000|2022-05-07 19:23:50|2689.32|2681.62|2689.77|2682.07|2689.81|2682.11|2689.08|2681.38|29
1651951440000|2022-05-07 19:24:00|2689.78|2682.08|2690.32|2682.62|2690.34|2682.64|2689.78|2682.08|22
1651951450000|2022-05-07 19:24:10|2690.4|2682.7|2690.61|2682.91|2690.66|2682.96|2690.4|2682.7|16
1651951460000|2022-05-07 19:24:20|2690.59|2682.89|2690.51|2682.81|2690.6|2682.9|2690.51|2682.81|15
1651951470000|2022-05-07 19:24:30|2690.52|2682.82|2690.53|2682.83|2690.6|2682.9|2690.51|2682.81|17
1651951480000|2022-05-07 19:24:40|2690.55|2682.85|2690.58|2682.88|2690.58|2682.88|2690.54|2682.84|10
1651951490000|2022-05-07 19:24:50|2690.56|2682.86|2690.6|2682.9|2690.65|2682.95|2690.52|2682.82|16
1651951500000|2022-05-07 19:25:00|2690.64|2682.94|2690.65|2682.95|2690.65|2682.95|2690.59|2682.89|15
1651951510000|2022-05-07 19:25:10|2690.64|2682.94|2690.64|2682.94|2690.65|2682.95|2690.62|2682.92|17
1651951520000|2022-05-07 19:25:20|2690.63|2682.93|2690.43|2682.73|2690.64|2682.94|2690.43|2682.73|22
1651951530000|2022-05-07 19:25:30|2690.44|2682.74|2690.47|2682.77|2690.48|2682.78|2690.44|2682.74|15
1651951540000|2022-05-07 19:25:40|2690.45|2682.75|2690.43|2682.73|2690.48|2682.78|2690.41|2682.71|14
1651951550000|2022-05-07 19:25:50|2690.42|2682.72|2690.39|2682.69|2690.43|2682.73|2690.38|2682.68|16
1651951560000|2022-05-07 19:26:00|2690.37|2682.67|2690.43|2682.73|2690.43|2682.73|2690.37|2682.67|14
1651951570000|2022-05-07 19:26:10|2690.44|2682.74|2689.99|2682.29|2690.44|2682.74|2689.96|2682.26|25
1651951580000|2022-05-07 19:26:20|2689.98|2682.28|2690.16|2682.46|2690.16|2682.46|2689.98|2682.28|15
1651951590000|2022-05-07 19:26:30|2690.15|2682.45|2690.15|2682.45|2690.18|2682.48|2690.13|2682.43|14
1651951600000|2022-05-07 19:26:40|2690.13|2682.43|2690.64|2682.94|2690.66|2682.96|2690.13|2682.43|20
1651951610000|2022-05-07 19:26:50|2690.6|2682.9|2690.55|2682.85|2690.6|2682.9|2690.53|2682.83|28
1651951620000|2022-05-07 19:27:00|2690.57|2682.87|2690.5|2682.8|2690.62|2682.92|2690.49|2682.79|19
1651951630000|2022-05-07 19:27:10|2690.51|2682.81|2690.5|2682.8|2690.57|2682.87|2690.5|2682.8|17
1651951640000|2022-05-07 19:27:20|2690.51|2682.81|2690.52|2682.82|2690.55|2682.85|2690.51|2682.81|23
1651951650000|2022-05-07 19:27:30|2690.54|2682.84|2690.65|2682.95|2690.65|2682.95|2690.53|2682.83|18
1651951660000|2022-05-07 19:27:40|2690.64|2682.94|2690.73|2683.03|2690.73|2683.03|2690.63|2682.93|8
1651951670000|2022-05-07 19:27:50|2690.71|2683.01|2690.67|2682.97|2690.78|2683.08|2690.65|2682.95|17
1651951680000|2022-05-07 19:28:00|2690.68|2682.98|2690.69|2682.99|2690.7|2683|2690.66|2682.96|17
1651951690000|2022-05-07 19:28:10|2690.68|2682.98|2690.78|2683.08|2690.78|2683.08|2690.68|2682.98|15
1651951700000|2022-05-07 19:28:20|2690.84|2683.14|2690.61|2682.91|2690.86|2683.16|2690.61|2682.91|12
1651951710000|2022-05-07 19:28:30|2690.62|2682.92|2690.59|2682.89|2690.62|2682.92|2690.59|2682.89|4
1651951720000|2022-05-07 19:28:40|2690.58|2682.88|2690.62|2682.92|2690.62|2682.92|2690.58|2682.88|8
1651951730000|2022-05-07 19:28:50|2690.61|2682.91|2690.64|2682.94|2690.64|2682.94|2690.6|2682.9|8
1651951740000|2022-05-07 19:29:00|2690.62|2682.92|2689.94|2682.24|2690.63|2682.93|2689.91|2682.21|19
1651951750000|2022-05-07 19:29:10|2689.93|2682.23|2689.39|2681.69|2689.95|2682.25|2689.23|2681.53|21
1651951760000|2022-05-07 19:29:20|2689.44|2681.74|2689.3|2681.6|2689.5|2681.8|2689.28|2681.58|22
1651951770000|2022-05-07 19:29:30|2689.29|2681.59|2689.3|2681.6|2689.35|2681.65|2689.29|2681.59|23
1651951780000|2022-05-07 19:29:40|2689.34|2681.64|2689.51|2681.81|2689.51|2681.81|2689.29|2681.59|24
1651951790000|2022-05-07 19:29:50|2689.49|2681.79|2689.75|2682.05|2689.77|2682.07|2689.49|2681.79|19
1651951800000|2022-05-07 19:30:00|2689.73|2682.03|2689.82|2682.12|2689.82|2682.12|2689.73|2682.03|14
1651951810000|2022-05-07 19:30:10|2689.81|2682.11|2689.44|2681.74|2689.81|2682.11|2689.36|2681.66|16
1651951820000|2022-05-07 19:30:20|2689.47|2681.77|2689.45|2681.75|2689.47|2681.77|2689.43|2681.73|10
1651951830000|2022-05-07 19:30:30|2689.44|2681.74|2689.33|2681.63|2689.45|2681.75|2689.33|2681.63|9
1651951840000|2022-05-07 19:30:40|2689.32|2681.62|2689.31|2681.61|2689.35|2681.65|2689.27|2681.57|18
1651951850000|2022-05-07 19:30:50|2689.3|2681.6|2689.33|2681.63|2689.34|2681.64|2689.25|2681.55|25
1651951860000|2022-05-07 19:31:00|2689.32|2681.62|2689.27|2681.57|2689.34|2681.64|2689.24|2681.54|27
1651951870000|2022-05-07 19:31:10|2689.28|2681.58|2689.25|2681.55|2689.28|2681.58|2689.24|2681.54|12
1651951880000|2022-05-07 19:31:20|2689.26|2681.56|2689.23|2681.53|2689.27|2681.57|2689.23|2681.53|21
1651951890000|2022-05-07 19:31:30|2689.24|2681.54|2689.23|2681.53|2689.26|2681.56|2689.21|2681.51|11
1651951900000|2022-05-07 19:31:40|2689.25|2681.55|2689.25|2681.55|2689.26|2681.56|2689.2|2681.5|19
1651951910000|2022-05-07 19:31:50|2689.22|2681.52|2689.22|2681.52|2689.25|2681.55|2689.18|2681.48|21
1651951920000|2022-05-07 19:32:00|2689.23|2681.53|2689.22|2681.52|2689.23|2681.53|2689.19|2681.49|18
1651951930000|2022-05-07 19:32:10|2689.19|2681.49|2689.08|2681.38|2689.22|2681.52|2688.97|2681.27|29
1651951940000|2022-05-07 19:32:20|2689.05|2681.35|2689.29|2681.59|2689.34|2681.64|2689.04|2681.34|15
1651951950000|2022-05-07 19:32:30|2689.31|2681.61|2689.33|2681.63|2689.33|2681.63|2689.3|2681.6|7
1651951960000|2022-05-07 19:32:40|2689.29|2681.59|2689.33|2681.63|2689.33|2681.63|2689.29|2681.59|7
1651951970000|2022-05-07 19:32:50|2689.48|2681.78|2689.59|2681.89|2689.59|2681.89|2689.48|2681.78|10
1651951980000|2022-05-07 19:33:00|2689.61|2681.91|2689.98|2682.28|2690|2682.3|2689.55|2681.85|19
1651951990000|2022-05-07 19:33:10|2690.01|2682.31|2690.01|2682.31|2690.01|2682.31|2689.64|2681.94|3
1651952000000|2022-05-07 19:33:20|2689.99|2682.29|2689.99|2682.29|2689.99|2682.29|2689.97|2682.27|5
1651952010000|2022-05-07 19:33:30|2689.98|2682.28|2689.69|2681.99|2690|2682.3|2689.66|2681.96|22
1651952020000|2022-05-07 19:33:40|2689.71|2682.01|2689.71|2682.01|2689.76|2682.06|2689.71|2682.01|9
1651952030000|2022-05-07 19:33:50|2689.73|2682.03|2690.12|2682.42|2690.12|2682.42|2689.72|2682.02|22
1651952040000|2022-05-07 19:34:00|2690.09|2682.39|2689.98|2682.28|2690.1|2682.4|2689.98|2682.28|20
1651952050000|2022-05-07 19:34:10|2689.97|2682.27|2689.97|2682.27|2689.98|2682.28|2689.9|2682.2|21
1651952060000|2022-05-07 19:34:20|2690.01|2682.31|2689.85|2682.15|2690.02|2682.32|2689.85|2682.15|19
1651952070000|2022-05-07 19:34:30|2689.84|2682.14|2689.84|2682.14|2689.9|2682.2|2689.83|2682.13|20
1651952080000|2022-05-07 19:34:40|2689.88|2682.18|2689.88|2682.18|2689.9|2682.2|2689.82|2682.12|21
1651952090000|2022-05-07 19:34:50|2689.85|2682.15|2689.83|2682.13|2689.9|2682.2|2689.83|2682.13|15
1651952100000|2022-05-07 19:35:00|2689.84|2682.14|2689.8|2682.1|2689.87|2682.17|2689.79|2682.09|29
1651952110000|2022-05-07 19:35:10|2689.81|2682.11|2689.83|2682.13|2689.85|2682.15|2689.79|2682.09|13
1651952120000|2022-05-07 19:35:20|2689.87|2682.17|2689.84|2682.14|2689.87|2682.17|2689.84|2682.14|5
1651952130000|2022-05-07 19:35:30|2689.85|2682.15|2689.8|2682.1|2689.86|2682.16|2689.8|2682.1|11
1651952140000|2022-05-07 19:35:40|2689.81|2682.11|2689.81|2682.11|2689.81|2682.11|2689.81|2682.11|1
1651952150000|2022-05-07 19:35:50|2689.82|2682.12|2689.63|2681.93|2689.84|2682.14|2689.58|2681.88|18
1651952160000|2022-05-07 19:36:00|2689.62|2681.92|2689.5|2681.8|2689.62|2681.92|2689.47|2681.77|15
1651952170000|2022-05-07 19:36:10|2689.49|2681.79|2689.11|2681.41|2689.5|2681.8|2689.06|2681.36|27
1651952180000|2022-05-07 19:36:20|2689.18|2681.48|2689.32|2681.62|2689.37|2681.67|2689.1|2681.4|20
1651952190000|2022-05-07 19:36:30|2689.37|2681.67|2689.38|2681.68|2689.38|2681.68|2689.33|2681.63|22
1651952200000|2022-05-07 19:36:40|2689.37|2681.67|2689.7|2682|2689.7|2682|2689.37|2681.67|23
1651952210000|2022-05-07 19:36:50|2689.69|2681.99|2689.76|2682.06|2689.76|2682.06|2689.69|2681.99|7
1651952220000|2022-05-07 19:37:00|2689.77|2682.07|2689.77|2682.07|2689.84|2682.14|2689.75|2682.05|16
1651952230000|2022-05-07 19:37:10|2689.78|2682.08|2689.96|2682.26|2689.96|2682.26|2689.76|2682.06|21
1651952240000|2022-05-07 19:37:20|2689.97|2682.27|2690.04|2682.34|2690.04|2682.34|2689.93|2682.23|9
1651952250000|2022-05-07 19:37:30|2690.05|2682.35|2690.04|2682.34|2690.08|2682.38|2690.01|2682.31|14
1651952260000|2022-05-07 19:37:40|2690.06|2682.36|2690.06|2682.36|2690.06|2682.36|2690.05|2682.35|3
1651952270000|2022-05-07 19:37:50|2690.07|2682.37|2690.03|2682.33|2690.09|2682.39|2690.03|2682.33|5
1651952280000|2022-05-07 19:38:00|2690.04|2682.34|2690.06|2682.36|2690.07|2682.37|2690.03|2682.33|9
1651952290000|2022-05-07 19:38:10|2690.04|2682.34|2690.43|2682.73|2690.43|2682.73|2690.04|2682.34|9
1651952300000|2022-05-07 19:38:20|2690.48|2682.78|2690.72|2683.02|2691.27|2683.57|2690.48|2682.78|25
1651952310000|2022-05-07 19:38:30|2690.71|2683.01|2690.6|2682.9|2690.76|2683.06|2690.57|2682.87|26
1651952320000|2022-05-07 19:38:40|2690.62|2682.92|2690.65|2682.95|2690.65|2682.95|2690.58|2682.88|21
1651952330000|2022-05-07 19:38:50|2690.64|2682.94|2690.68|2682.98|2690.68|2682.98|2690.62|2682.92|20
1651952340000|2022-05-07 19:39:00|2690.67|2682.97|2690.59|2682.89|2690.67|2682.97|2690.54|2682.84|17
1651952350000|2022-05-07 19:39:10|2690.6|2682.9|2690.67|2682.97|2690.67|2682.97|2690.6|2682.9|6
1651952360000|2022-05-07 19:39:20|2690.63|2682.93|2690.16|2682.46|2690.63|2682.93|2690.14|2682.44|14
1651952370000|2022-05-07 19:39:30|2690.15|2682.45|2690|2682.3|2690.16|2682.46|2690|2682.3|9
1651952380000|2022-05-07 19:39:40|2689.99|2682.29|2689.9|2682.2|2690.01|2682.31|2689.88|2682.18|9
1651952390000|2022-05-07 19:39:50|2689.92|2682.22|2689.95|2682.25|2689.98|2682.28|2689.92|2682.22|11
1651952400000|2022-05-07 19:40:00|2689.96|2682.26|2690.19|2682.49|2690.19|2682.49|2689.94|2682.24|16
1651952410000|2022-05-07 19:40:10|2690.13|2682.43|2690.09|2682.39|2690.18|2682.48|2690.08|2682.38|22
1651952420000|2022-05-07 19:40:20|2690.1|2682.4|2690.02|2682.32|2690.14|2682.44|2690.02|2682.32|12
1651952440000|2022-05-07 19:40:40|2690.03|2682.33|2690|2682.3|2690.03|2682.33|2689.99|2682.29|9
1651952450000|2022-05-07 19:40:50|2690.03|2682.33|2690.01|2682.31|2690.03|2682.33|2689.98|2682.28|15
1651952460000|2022-05-07 19:41:00|2689.99|2682.29|2690|2682.3|2690.04|2682.34|2689.97|2682.27|14
1651952470000|2022-05-07 19:41:10|2689.95|2682.25|2689.99|2682.29|2690.01|2682.31|2689.95|2682.25|20
1651952480000|2022-05-07 19:41:20|2690.01|2682.31|2690.06|2682.36|2690.06|2682.36|2689.49|2681.79|18
1651952490000|2022-05-07 19:41:30|2690.07|2682.37|2690.01|2682.31|2690.07|2682.37|2690|2682.3|10
1651952500000|2022-05-07 19:41:40|2690.02|2682.32|2689.17|2681.47|2690.04|2682.34|2689.17|2681.47|12
1651952510000|2022-05-07 19:41:50|2689.18|2681.48|2689.18|2681.48|2689.21|2681.51|2689.15|2681.45|13
1651952520000|2022-05-07 19:42:00|2689.2|2681.5|2690.19|2682.49|2690.23|2682.53|2689.16|2681.46|27
1651952530000|2022-05-07 19:42:10|2690.21|2682.51|2691.48|2683.78|2691.52|2683.82|2690.21|2682.51|29
1651952540000|2022-05-07 19:42:20|2691.54|2683.84|2691.67|2683.97|2691.67|2683.97|2691.54|2683.84|16
1651952550000|2022-05-07 19:42:30|2691.66|2683.96|2691.61|2683.91|2691.67|2683.97|2691.58|2683.88|19
1651952560000|2022-05-07 19:42:40|2691.63|2683.93|2691.76|2684.06|2691.84|2684.14|2691.62|2683.92|18
1651952570000|2022-05-07 19:42:50|2691.78|2684.08|2691.78|2684.08|2691.87|2684.17|2691.68|2683.98|25
1651952580000|2022-05-07 19:43:00|2691.68|2683.98|2691.83|2684.13|2691.84|2684.14|2691.5|2683.8|24
1651952590000|2022-05-07 19:43:10|2691.81|2684.11|2691.95|2684.25|2691.96|2684.26|2691.79|2684.09|10
1651952600000|2022-05-07 19:43:20|2691.99|2684.29|2692.08|2684.38|2692.1|2684.4|2691.99|2684.29|21
1651952610000|2022-05-07 19:43:30|2692.09|2684.39|2692.12|2684.42|2692.15|2684.45|2692.05|2684.35|20
1651952620000|2022-05-07 19:43:40|2692.11|2684.41|2692.11|2684.41|2692.12|2684.42|2692.1|2684.4|9
1651952630000|2022-05-07 19:43:50|2692.1|2684.4|2692.1|2684.4|2692.16|2684.46|2692.09|2684.39|9
1651952640000|2022-05-07 19:44:00|2692.11|2684.41|2692.14|2684.44|2692.14|2684.44|2692.1|2684.4|6
1651952650000|2022-05-07 19:44:10|2692.12|2684.42|2692.19|2684.49|2692.19|2684.49|2692.1|2684.4|22
1651952660000|2022-05-07 19:44:20|2692.18|2684.48|2692.15|2684.45|2692.19|2684.49|2692.15|2684.45|4
1651952670000|2022-05-07 19:44:30|2692.14|2684.44|2692.16|2684.46|2692.2|2684.5|2692.12|2684.42|19
1651952680000|2022-05-07 19:44:40|2692.18|2684.48|2692.19|2684.49|2692.2|2684.5|2692.14|2684.44|13
1651952690000|2022-05-07 19:44:50|2692.2|2684.5|2692.14|2684.44|2692.21|2684.51|2692.13|2684.43|24
1651952700000|2022-05-07 19:45:00|2692.15|2684.45|2691.52|2683.82|2692.15|2684.45|2691.46|2683.76|25
1651952710000|2022-05-07 19:45:10|2691.51|2683.81|2691.57|2683.87|2691.57|2683.87|2691.08|2683.38|23
1651952720000|2022-05-07 19:45:20|2691.56|2683.86|2691.04|2683.34|2691.57|2683.87|2691.04|2683.34|25
1651952730000|2022-05-07 19:45:30|2691.08|2683.38|2690.35|2682.65|2691.11|2683.41|2690.33|2682.63|18
1651952740000|2022-05-07 19:45:40|2690.36|2682.66|2690.39|2682.69|2690.42|2682.72|2690.36|2682.66|13
1651952750000|2022-05-07 19:45:50|2690.4|2682.7|2690.39|2682.69|2690.4|2682.7|2690.38|2682.68|3
1651952760000|2022-05-07 19:46:00|2690.42|2682.72|2690.56|2682.86|2690.59|2682.89|2690.41|2682.71|13
1651952770000|2022-05-07 19:46:10|2690.53|2682.83|2690.56|2682.86|2690.56|2682.86|2690.52|2682.82|11
1651952780000|2022-05-07 19:46:20|2690.55|2682.85|2690.29|2682.59|2690.55|2682.85|2690.26|2682.56|27
1651952790000|2022-05-07 19:46:30|2690.3|2682.6|2689.95|2682.25|2690.3|2682.6|2689.95|2682.25|19
1651952800000|2022-05-07 19:46:40|2689.96|2682.26|2689.68|2681.98|2689.99|2682.29|2689.66|2681.96|19
1651952810000|2022-05-07 19:46:50|2689.7|2682|2689.5|2681.8|2689.7|2682|2689.41|2681.71|29
1651952820000|2022-05-07 19:47:00|2689.51|2681.81|2689.37|2681.67|2689.52|2681.82|2689.37|2681.67|17
1651952830000|2022-05-07 19:47:10|2689.39|2681.69|2689.3|2681.6|2689.42|2681.72|2689.3|2681.6|19
1651952840000|2022-05-07 19:47:20|2689.29|2681.59|2689.34|2681.64|2689.35|2681.65|2689.26|2681.56|28
1651952850000|2022-05-07 19:47:30|2689.33|2681.63|2689.33|2681.63|2689.33|2681.63|2689.27|2681.57|25
1651952860000|2022-05-07 19:47:40|2689.32|2681.62|2689.36|2681.66|2689.38|2681.68|2689.31|2681.61|18
1651952870000|2022-05-07 19:47:50|2689.37|2681.67|2689.35|2681.65|2689.38|2681.68|2689.32|2681.62|18
1651952880000|2022-05-07 19:48:00|2689.34|2681.64|2689.35|2681.65|2689.39|2681.69|2689.32|2681.62|21
1651952890000|2022-05-07 19:48:10|2689.36|2681.66|2690.11|2682.41|2690.11|2682.41|2689.34|2681.64|32
1651952900000|2022-05-07 19:48:20|2690.12|2682.42|2690.07|2682.37|2690.15|2682.45|2690.03|2682.33|22
1651952910000|2022-05-07 19:48:30|2690.03|2682.33|2690.07|2682.37|2690.09|2682.39|2690.02|2682.32|16
1651952920000|2022-05-07 19:48:40|2690.09|2682.39|2690.1|2682.4|2690.1|2682.4|2690.07|2682.37|6
1651952930000|2022-05-07 19:48:50|2690.08|2682.38|2690.15|2682.45|2690.15|2682.45|2690.07|2682.37|11
1651952940000|2022-05-07 19:49:00|2690.27|2682.57|2690.35|2682.65|2690.35|2682.65|2690.27|2682.57|8
1651952950000|2022-05-07 19:49:10|2690.33|2682.63|2690.33|2682.63|2690.33|2682.63|2690.33|2682.63|1
1651952970000|2022-05-07 19:49:30|2690.54|2682.84|2690.54|2682.84|2690.57|2682.87|2690.51|2682.81|9
1651952980000|2022-05-07 19:49:40|2690.52|2682.82|2690.46|2682.76|2690.52|2682.82|2690.28|2682.58|15
1651952990000|2022-05-07 19:49:50|2690.47|2682.77|2690.49|2682.79|2690.5|2682.8|2690.45|2682.75|11
1651953000000|2022-05-07 19:50:00|2690.48|2682.78|2690.53|2682.83|2690.53|2682.83|2690.39|2682.69|17
1651953010000|2022-05-07 19:50:10|2690.47|2682.77|2690.51|2682.81|2690.55|2682.85|2690.45|2682.75|27
1651953020000|2022-05-07 19:50:20|2690.52|2682.82|2690.58|2682.88|2690.58|2682.88|2690.52|2682.82|9
1651953030000|2022-05-07 19:50:30|2690.55|2682.85|2690.43|2682.73|2690.58|2682.88|2690.37|2682.67|13
1651953040000|2022-05-07 19:50:40|2690.4|2682.7|2690.39|2682.69|2690.43|2682.73|2690.38|2682.68|23
1651953050000|2022-05-07 19:50:50|2690.38|2682.68|2690.4|2682.7|2690.43|2682.73|2690.38|2682.68|16
1651953060000|2022-05-07 19:51:00|2690.45|2682.75|2690.45|2682.75|2690.49|2682.79|2690.41|2682.71|18
1651953070000|2022-05-07 19:51:10|2690.46|2682.76|2690.04|2682.34|2690.48|2682.78|2690.04|2682.34|21
1651953080000|2022-05-07 19:51:20|2690.06|2682.36|2690.4|2682.7|2690.47|2682.77|2690.05|2682.35|25
1651953090000|2022-05-07 19:51:30|2690.39|2682.69|2690.43|2682.73|2690.43|2682.73|2690.36|2682.66|10
1651953100000|2022-05-07 19:51:40|2690.4|2682.7|2690.45|2682.75|2690.45|2682.75|2690.37|2682.67|19
1651953110000|2022-05-07 19:51:50|2690.47|2682.77|2690.42|2682.72|2690.48|2682.78|2690.4|2682.7|17
1651953120000|2022-05-07 19:52:00|2690.43|2682.73|2690.45|2682.75|2690.45|2682.75|2690.41|2682.71|8
1651953130000|2022-05-07 19:52:10|2690.46|2682.76|2690.44|2682.74|2690.48|2682.78|2690.36|2682.66|22
1651953140000|2022-05-07 19:52:20|2690.45|2682.75|2690.39|2682.69|2690.46|2682.76|2690.39|2682.69|15
1651953150000|2022-05-07 19:52:30|2690.4|2682.7|2690.53|2682.83|2690.53|2682.83|2690.4|2682.7|20
1651953160000|2022-05-07 19:52:40|2690.48|2682.78|2690.52|2682.82|2690.54|2682.84|2690.48|2682.78|13
1651953170000|2022-05-07 19:52:50|2690.49|2682.79|2690.51|2682.81|2690.52|2682.82|2690.48|2682.78|6
1651953180000|2022-05-07 19:53:00|2690.52|2682.82|2690.55|2682.85|2690.57|2682.87|2690.47|2682.77|22
1651953190000|2022-05-07 19:53:10|2690.54|2682.84|2690.46|2682.76|2690.54|2682.84|2690.45|2682.75|21
1651953200000|2022-05-07 19:53:20|2690.48|2682.78|2690.5|2682.8|2690.51|2682.81|2690.47|2682.77|6
1651953210000|2022-05-07 19:53:30|2690.48|2682.78|2690.59|2682.89|2690.61|2682.91|2690.45|2682.75|25
1651953220000|2022-05-07 19:53:40|2690.57|2682.87|2690.58|2682.88|2690.64|2682.94|2690.55|2682.85|23
1651953230000|2022-05-07 19:53:50|2690.61|2682.91|2690.66|2682.96|2690.66|2682.96|2690.57|2682.87|20
1651953240000|2022-05-07 19:54:00|2690.6|2682.9|2690.66|2682.96|2690.66|2682.96|2690.6|2682.9|7
1651953250000|2022-05-07 19:54:10|2690.59|2682.89|2689.4|2681.7|2690.63|2682.93|2689.39|2681.69|14
1651953260000|2022-05-07 19:54:20|2689.38|2681.68|2689.06|2681.36|2689.4|2681.7|2689.06|2681.36|23
1651953270000|2022-05-07 19:54:30|2689.07|2681.37|2689.08|2681.38|2689.1|2681.4|2689.01|2681.31|22
1651953280000|2022-05-07 19:54:40|2689.1|2681.4|2689.03|2681.33|2689.1|2681.4|2689.01|2681.31|25
1651953290000|2022-05-07 19:54:50|2689.05|2681.35|2689.06|2681.36|2689.08|2681.38|2688.98|2681.28|32
1651953300000|2022-05-07 19:55:00|2689.04|2681.34|2688.99|2681.29|2689.07|2681.37|2688.95|2681.25|21
1651953310000|2022-05-07 19:55:10|2689|2681.3|2689.04|2681.34|2689.05|2681.35|2688.95|2681.25|19
1651953320000|2022-05-07 19:55:20|2689.07|2681.37|2689|2681.3|2689.07|2681.37|2688.96|2681.26|21
1651953330000|2022-05-07 19:55:30|2688.97|2681.27|2689|2681.3|2689.03|2681.33|2688.96|2681.26|24
1651953340000|2022-05-07 19:55:40|2689.01|2681.31|2688.94|2681.24|2689.01|2681.31|2688.94|2681.24|24
1651953350000|2022-05-07 19:55:50|2688.96|2681.26|2688.94|2681.24|2688.96|2681.26|2688.94|2681.24|11
1651953360000|2022-05-07 19:56:00|2688.95|2681.25|2688.68|2680.98|2688.97|2681.27|2687.84|2680.14|23
1651953370000|2022-05-07 19:56:10|2688.7|2681|2687.92|2680.22|2688.72|2681.02|2687.92|2680.22|23
1651953380000|2022-05-07 19:56:20|2687.9|2680.2|2687.84|2680.14|2687.93|2680.23|2687.83|2680.13|23
1651953390000|2022-05-07 19:56:30|2687.85|2680.15|2687.87|2680.17|2687.87|2680.17|2687.82|2680.12|15
1651953400000|2022-05-07 19:56:40|2687.89|2680.19|2687.88|2680.18|2687.89|2680.19|2687.86|2680.16|12
1651953410000|2022-05-07 19:56:50|2687.87|2680.17|2687.78|2680.08|2687.88|2680.18|2687.74|2680.04|21
1651953420000|2022-05-07 19:57:00|2687.74|2680.04|2687.34|2679.64|2687.8|2680.1|2687.3|2679.6|28
1651953430000|2022-05-07 19:57:10|2687.33|2679.63|2686.88|2679.18|2687.4|2679.7|2686.88|2679.18|26
1651953440000|2022-05-07 19:57:20|2686.92|2679.22|2686.83|2679.13|2686.94|2679.24|2686.74|2679.04|24
1651953450000|2022-05-07 19:57:30|2686.78|2679.08|2686.82|2679.12|2686.87|2679.17|2686.78|2679.08|11
1651953460000|2022-05-07 19:57:40|2686.9|2679.2|2686.96|2679.26|2686.98|2679.28|2686.9|2679.2|28
1651953470000|2022-05-07 19:57:50|2686.97|2679.27|2687.17|2679.47|2687.18|2679.48|2686.89|2679.19|20
1651953480000|2022-05-07 19:58:00|2687.2|2679.5|2687.15|2679.45|2687.26|2679.56|2687.12|2679.42|18
1651953490000|2022-05-07 19:58:10|2687.19|2679.49|2685.71|2678.01|2687.19|2679.49|2685.71|2678.01|23
1651953500000|2022-05-07 19:58:20|2685.66|2677.96|2686.23|2678.53|2686.26|2678.56|2684.98|2677.28|25
1651953510000|2022-05-07 19:58:30|2686.21|2678.51|2686.81|2679.11|2686.84|2679.14|2686.21|2678.51|20
1651953520000|2022-05-07 19:58:40|2686.78|2679.08|2686.61|2678.91|2686.97|2679.27|2686.61|2678.91|14
1651953530000|2022-05-07 19:58:50|2686.64|2678.94|2685.53|2677.83|2686.69|2678.99|2685.49|2677.79|19
1651953540000|2022-05-07 19:59:00|2685.56|2677.86|2685.79|2678.09|2685.79|2678.09|2685.32|2677.62|17
1651953550000|2022-05-07 19:59:10|2685.74|2678.04|2685.9|2678.2|2685.91|2678.21|2685.74|2678.04|19
1651953560000|2022-05-07 19:59:20|2685.85|2678.15|2686.2|2678.5|2686.23|2678.53|2685.85|2678.15|20
1651953570000|2022-05-07 19:59:30|2686.23|2678.53|2686.23|2678.53|2686.28|2678.58|2686.19|2678.49|15
1651953580000|2022-05-07 19:59:40|2686.24|2678.54|2686.54|2678.84|2686.82|2679.12|2686.22|2678.52|23
1651953590000|2022-05-07 19:59:50|2686.55|2678.85|2686.5|2678.8|2686.61|2678.91|2686.46|2678.76|25
1651953600000|2022-05-07 20:00:00|2686.49|2678.79|2686.08|2678.38|2686.49|2678.79|2685.78|2678.08|30
1651953610000|2022-05-07 20:00:10|2686.12|2678.42|2686.07|2678.37|2686.24|2678.54|2686.07|2678.37|22
1651953620000|2022-05-07 20:00:20|2686.08|2678.38|2685.98|2678.28|2686.09|2678.39|2685.91|2678.21|17
1651953630000|2022-05-07 20:00:30|2685.95|2678.25|2686.08|2678.38|2686.21|2678.51|2685.89|2678.19|30
1651953640000|2022-05-07 20:00:40|2686.09|2678.39|2686.34|2678.64|2686.4|2678.7|2686.07|2678.37|24
1651953650000|2022-05-07 20:00:50|2686.35|2678.65|2686.34|2678.64|2686.37|2678.67|2686.33|2678.63|13
1651953660000|2022-05-07 20:01:00|2686.35|2678.65|2686.36|2678.66|2686.36|2678.66|2686.11|2678.41|24
1651953670000|2022-05-07 20:01:10|2686.34|2678.64|2686.46|2678.76|2686.46|2678.76|2686.34|2678.64|16
1651953680000|2022-05-07 20:01:20|2686.43|2678.73|2686.15|2678.45|2686.43|2678.73|2686.15|2678.45|25
1651953690000|2022-05-07 20:01:30|2685.97|2678.27|2685.87|2678.17|2685.97|2678.27|2685.86|2678.16|20
1651953700000|2022-05-07 20:01:40|2685.89|2678.19|2685.76|2678.06|2685.89|2678.19|2685.71|2678.01|18
1651953710000|2022-05-07 20:01:50|2685.75|2678.05|2685.5|2677.8|2685.75|2678.05|2684.99|2677.29|15
1651953720000|2022-05-07 20:02:00|2685.43|2677.73|2685.46|2677.76|2685.5|2677.8|2685.4|2677.7|14
1651953730000|2022-05-07 20:02:10|2685.44|2677.74|2685.43|2677.73|2685.47|2677.77|2685.42|2677.72|9
1651953740000|2022-05-07 20:02:20|2685.44|2677.74|2684.87|2677.17|2685.46|2677.76|2684.87|2677.17|17
1651953750000|2022-05-07 20:02:30|2684.9|2677.2|2684.46|2676.76|2684.9|2677.2|2684.37|2676.67|23
1651953760000|2022-05-07 20:02:40|2684.34|2676.64|2682.85|2675.15|2684.34|2676.64|2681.65|2673.95|36
1651953770000|2022-05-07 20:02:50|2682.84|2675.14|2683.2|2675.5|2683.21|2675.51|2682.82|2675.12|22
1651953780000|2022-05-07 20:03:00|2683.21|2675.51|2682.9|2675.2|2683.3|2675.6|2682.86|2675.16|28
1651953790000|2022-05-07 20:03:10|2682.83|2675.13|2681.92|2674.22|2682.96|2675.26|2681.92|2674.22|29
1651953800000|2022-05-07 20:03:20|2681.94|2674.24|2681.51|2673.81|2681.94|2674.24|2681.42|2673.72|26
1651953810000|2022-05-07 20:03:30|2681.49|2673.79|2681.16|2673.46|2681.55|2673.85|2679.96|2672.26|35
1651953820000|2022-05-07 20:03:40|2681.17|2673.47|2681.47|2673.77|2681.47|2673.77|2681.13|2673.43|13
1651953830000|2022-05-07 20:03:50|2681.5|2673.8|2682.02|2674.32|2682.09|2674.39|2681.5|2673.8|20
1651953840000|2022-05-07 20:04:00|2682.05|2674.35|2682.23|2674.53|2682.46|2674.76|2682.02|2674.32|26
1651953850000|2022-05-07 20:04:10|2682.19|2674.49|2681.99|2674.29|2682.25|2674.55|2681.99|2674.29|21
1651953860000|2022-05-07 20:04:20|2682|2674.3|2681.85|2674.15|2682.05|2674.35|2681.85|2674.15|19
1651953870000|2022-05-07 20:04:30|2681.82|2674.12|2681.54|2673.84|2681.82|2674.12|2681.45|2673.75|21
1651953880000|2022-05-07 20:04:40|2681.52|2673.82|2681.52|2673.82|2681.56|2673.86|2681.4|2673.7|26
1651953890000|2022-05-07 20:04:50|2681.53|2673.83|2681.45|2673.75|2681.56|2673.86|2681.31|2673.61|26
1651953900000|2022-05-07 20:05:00|2681.44|2673.74|2682.79|2675.09|2682.79|2675.09|2681.44|2673.74|28
1651953910000|2022-05-07 20:05:10|2682.81|2675.11|2683.23|2675.53|2683.31|2675.61|2682.8|2675.1|23
1651953920000|2022-05-07 20:05:20|2683.22|2675.52|2683.18|2675.48|2683.3|2675.6|2683.18|2675.48|19
1651953930000|2022-05-07 20:05:30|2683.2|2675.5|2683.15|2675.45|2683.23|2675.53|2683.12|2675.42|26
1651953940000|2022-05-07 20:05:40|2683.16|2675.46|2683.18|2675.48|2683.18|2675.48|2683.16|2675.46|7
1651953950000|2022-05-07 20:05:50|2683.15|2675.45|2683.81|2676.11|2684.02|2676.32|2683.13|2675.43|29
1651953960000|2022-05-07 20:06:00|2683.84|2676.14|2683.57|2675.87|2683.86|2676.16|2683.56|2675.86|21
1651953970000|2022-05-07 20:06:10|2683.58|2675.88|2683.23|2675.53|2683.64|2675.94|2683.18|2675.48|24
1651953980000|2022-05-07 20:06:20|2683.24|2675.54|2682.75|2675.05|2683.24|2675.54|2682.68|2674.98|29
1651953990000|2022-05-07 20:06:30|2682.77|2675.07|2682.96|2675.26|2682.99|2675.29|2682.73|2675.03|14
1651954000000|2022-05-07 20:06:40|2682.97|2675.27|2682.97|2675.27|2682.99|2675.29|2682.94|2675.24|7
1651954010000|2022-05-07 20:06:50|2682.95|2675.25|2682.94|2675.24|2682.95|2675.25|2682.91|2675.21|23
1651954020000|2022-05-07 20:07:00|2682.98|2675.28|2682.92|2675.22|2682.98|2675.28|2682.92|2675.22|15
1651954030000|2022-05-07 20:07:10|2682.94|2675.24|2682.98|2675.28|2682.99|2675.29|2682.9|2675.2|12
1651954040000|2022-05-07 20:07:20|2682.97|2675.27|2683.14|2675.44|2683.23|2675.53|2682.96|2675.26|18
1651954050000|2022-05-07 20:07:30|2683.17|2675.47|2683.09|2675.39|2683.23|2675.53|2683.06|2675.36|19
1651954060000|2022-05-07 20:07:40|2683.08|2675.38|2683.01|2675.31|2683.08|2675.38|2683.01|2675.31|6
1651954070000|2022-05-07 20:07:50|2682.99|2675.29|2682.87|2675.17|2683.01|2675.31|2682.87|2675.17|14
1651954080000|2022-05-07 20:08:00|2682.88|2675.18|2683.17|2675.47|2683.17|2675.47|2682.87|2675.17|18
1651954090000|2022-05-07 20:08:10|2683.19|2675.49|2683.22|2675.52|2683.22|2675.52|2683.19|2675.49|4
1651954100000|2022-05-07 20:08:20|2683.21|2675.51|2683.69|2675.99|2683.69|2675.99|2682.65|2674.95|16
1651954110000|2022-05-07 20:08:30|2683.7|2676|2683.79|2676.09|2683.8|2676.1|2683.7|2676|12
1651954120000|2022-05-07 20:08:40|2683.82|2676.12|2683.53|2675.83|2683.85|2676.15|2682.36|2674.66|18
1651954130000|2022-05-07 20:08:50|2683.5|2675.8|2683.48|2675.78|2683.59|2675.89|2683.48|2675.78|20
1651954140000|2022-05-07 20:09:00|2683.49|2675.79|2683.22|2675.52|2683.53|2675.83|2683.2|2675.5|22
1651954150000|2022-05-07 20:09:10|2683.25|2675.55|2682.69|2674.99|2683.25|2675.55|2682.66|2674.96|31
1651954160000|2022-05-07 20:09:20|2682.7|2675|2682.7|2675|2682.71|2675.01|2682.66|2674.96|11
1651954170000|2022-05-07 20:09:30|2682.71|2675.01|2682.69|2674.99|2682.71|2675.01|2682.65|2674.95|19
1651954180000|2022-05-07 20:09:40|2682.73|2675.03|2682.71|2675.01|2682.75|2675.05|2682.7|2675|20
1651954190000|2022-05-07 20:09:50|2682.73|2675.03|2682.69|2674.99|2682.74|2675.04|2682.69|2674.99|19
1651954200000|2022-05-07 20:10:00|2682.71|2675.01|2683.24|2675.54|2683.24|2675.54|2682.57|2674.87|28
1651954210000|2022-05-07 20:10:10|2683.23|2675.53|2683.42|2675.72|2683.45|2675.75|2683.19|2675.49|30
1651954220000|2022-05-07 20:10:20|2683.36|2675.66|2683.67|2675.97|2683.93|2676.23|2683.36|2675.66|25
1651954230000|2022-05-07 20:10:30|2683.66|2675.96|2683.64|2675.94|2683.69|2675.99|2683.6|2675.9|16
1651954240000|2022-05-07 20:10:40|2683.65|2675.95|2683.64|2675.94|2683.68|2675.98|2683.61|2675.91|11
1651954250000|2022-05-07 20:10:50|2683.63|2675.93|2683.62|2675.92|2683.64|2675.94|2683.56|2675.86|18
1651954260000|2022-05-07 20:11:00|2683.63|2675.93|2683.56|2675.86|2683.64|2675.94|2683.56|2675.86|7
1651954270000|2022-05-07 20:11:10|2683.58|2675.88|2683.49|2675.79|2683.58|2675.88|2683.46|2675.76|12
1651954280000|2022-05-07 20:11:20|2683.48|2675.78|2683.01|2675.31|2683.48|2675.78|2682.53|2674.83|26
1651954290000|2022-05-07 20:11:30|2682.97|2675.27|2682.99|2675.29|2683|2675.3|2682.95|2675.25|13
1651954300000|2022-05-07 20:11:40|2683|2675.3|2683.23|2675.53|2683.27|2675.57|2682.95|2675.25|14
1651954310000|2022-05-07 20:11:50|2683.26|2675.56|2681.77|2674.07|2683.28|2675.58|2681.61|2673.91|31
1651954320000|2022-05-07 20:12:00|2681.9|2674.2|2682.67|2674.97|2682.67|2674.97|2681.9|2674.2|23
1651954330000|2022-05-07 20:12:10|2682.66|2674.96|2682.93|2675.23|2683.08|2675.38|2682.63|2674.93|23
1651954340000|2022-05-07 20:12:20|2682.95|2675.25|2682.39|2674.69|2682.96|2675.26|2682.37|2674.67|22
1651954350000|2022-05-07 20:12:30|2682.4|2674.7|2682.34|2674.64|2682.42|2674.72|2682.34|2674.64|26
1651954360000|2022-05-07 20:12:40|2682.35|2674.65|2682.1|2674.4|2682.4|2674.7|2681.98|2674.28|25
1651954370000|2022-05-07 20:12:50|2682.11|2674.41|2682.55|2674.85|2682.61|2674.91|2682.07|2674.37|25
1651954380000|2022-05-07 20:13:00|2682.6|2674.9|2682.53|2674.83|2682.61|2674.91|2682.47|2674.77|15
1651954390000|2022-05-07 20:13:10|2682.49|2674.79|2682.46|2674.76|2682.53|2674.83|2682.45|2674.75|17
1651954400000|2022-05-07 20:13:20|2682.48|2674.78|2682.53|2674.83|2682.57|2674.87|2682.47|2674.77|16
1651954410000|2022-05-07 20:13:30|2682.52|2674.82|2682.54|2674.84|2682.56|2674.86|2682.51|2674.81|17
1651954420000|2022-05-07 20:13:40|2682.53|2674.83|2682.54|2674.84|2682.58|2674.88|2682.48|2674.78|18
1651954430000|2022-05-07 20:13:50|2682.57|2674.87|2682.54|2674.84|2682.57|2674.87|2682.5|2674.8|18
1651954440000|2022-05-07 20:14:00|2682.55|2674.85|2682.53|2674.83|2682.55|2674.85|2682.51|2674.81|18
1651954450000|2022-05-07 20:14:10|2682.52|2674.82|2682.52|2674.82|2682.6|2674.9|2682.48|2674.78|28
1651954460000|2022-05-07 20:14:20|2682.53|2674.83|2682.54|2674.84|2682.58|2674.88|2682.1|2674.4|17
1651954470000|2022-05-07 20:14:30|2682.55|2674.85|2682.42|2674.72|2682.56|2674.86|2682.25|2674.55|17
1651954480000|2022-05-07 20:14:40|2682.43|2674.73|2682.57|2674.87|2682.58|2674.88|2682.39|2674.69|12
1651954490000|2022-05-07 20:14:50|2682.56|2674.86|2682.55|2674.85|2682.59|2674.89|2682.52|2674.82|10
1651954500000|2022-05-07 20:15:00|2682.57|2674.87|2682.56|2674.86|2682.6|2674.9|2682.52|2674.82|21
1651954510000|2022-05-07 20:15:10|2682.52|2674.82|2682.58|2674.88|2682.59|2674.89|2682.52|2674.82|6
1651954520000|2022-05-07 20:15:20|2682.59|2674.89|2682.63|2674.93|2682.66|2674.96|2682.59|2674.89|14
1651954530000|2022-05-07 20:15:30|2682.64|2674.94|2682.63|2674.93|2682.66|2674.96|2682.62|2674.92|16
1651954540000|2022-05-07 20:15:40|2682.64|2674.94|2682.65|2674.95|2682.69|2674.99|2682.62|2674.92|19
1651954550000|2022-05-07 20:15:50|2682.67|2674.97|2682.68|2674.98|2682.69|2674.99|2682.66|2674.96|10
1651954560000|2022-05-07 20:16:00|2682.69|2674.99|2681.98|2674.28|2682.69|2674.99|2681.86|2674.16|24
1651954570000|2022-05-07 20:16:10|2682.16|2674.46|2682.23|2674.53|2682.26|2674.56|2682.16|2674.46|22
1651954580000|2022-05-07 20:16:20|2682.2|2674.5|2682.41|2674.71|2682.64|2674.94|2682.19|2674.49|24
1651954590000|2022-05-07 20:16:30|2682.3|2674.6|2682.35|2674.65|2682.37|2674.67|2682.3|2674.6|26
1651954600000|2022-05-07 20:16:40|2682.36|2674.66|2682.48|2674.78|2682.51|2674.81|2682.33|2674.63|21
1651954610000|2022-05-07 20:16:50|2682.49|2674.79|2682.47|2674.77|2682.5|2674.8|2682.47|2674.77|12
1651954620000|2022-05-07 20:17:00|2682.5|2674.8|2682.51|2674.81|2682.52|2674.82|2682.47|2674.77|18
1651954630000|2022-05-07 20:17:10|2682.47|2674.77|2682.49|2674.79|2682.5|2674.8|2682.47|2674.77|8
1651954640000|2022-05-07 20:17:20|2682.47|2674.77|2682.46|2674.76|2682.49|2674.79|2682.44|2674.74|19
1651954650000|2022-05-07 20:17:30|2682.45|2674.75|2682.4|2674.7|2682.47|2674.77|2682.4|2674.7|22
1651954660000|2022-05-07 20:17:40|2682.37|2674.67|2682.36|2674.66|2682.4|2674.7|2682.33|2674.63|16
1651954670000|2022-05-07 20:17:50|2682.33|2674.63|2682.31|2674.61|2682.34|2674.64|2682.29|2674.59|17
1651954680000|2022-05-07 20:18:00|2682.27|2674.57|2682.19|2674.49|2682.28|2674.58|2681.69|2673.99|17
1651954690000|2022-05-07 20:18:10|2682.17|2674.47|2682.25|2674.55|2682.25|2674.55|2681.1|2673.4|22
1651954700000|2022-05-07 20:18:20|2682.21|2674.51|2683.02|2675.32|2683.03|2675.33|2682.21|2674.51|32
1651954710000|2022-05-07 20:18:30|2683|2675.3|2682.89|2675.19|2683.04|2675.34|2682.87|2675.17|12
1651954720000|2022-05-07 20:18:40|2682.91|2675.21|2682.96|2675.26|2682.98|2675.28|2682.88|2675.18|24
1651954730000|2022-05-07 20:18:50|2682.95|2675.25|2682.94|2675.24|2682.99|2675.29|2682.94|2675.24|19
1651954740000|2022-05-07 20:19:00|2682.95|2675.25|2682.87|2675.17|2682.97|2675.27|2682.87|2675.17|24
1651954750000|2022-05-07 20:19:10|2682.88|2675.18|2682.62|2674.92|2682.92|2675.22|2682.43|2674.73|22
1651954760000|2022-05-07 20:19:20|2682.63|2674.93|2682.74|2675.04|2682.77|2675.07|2682.62|2674.92|21
1651954770000|2022-05-07 20:19:30|2682.73|2675.03|2682.72|2675.02|2682.74|2675.04|2682.71|2675.01|17
1651954780000|2022-05-07 20:19:40|2682.73|2675.03|2682.9|2675.2|2682.91|2675.21|2682.72|2675.02|13
1651954790000|2022-05-07 20:19:50|2682.89|2675.19|2682.86|2675.16|2682.9|2675.2|2682.83|2675.13|9
1651954800000|2022-05-07 20:20:00|2682.84|2675.14|2682.94|2675.24|2682.97|2675.27|2682.84|2675.14|17
1651954810000|2022-05-07 20:20:10|2682.97|2675.27|2682.95|2675.25|2682.98|2675.28|2682.92|2675.22|20
1651954820000|2022-05-07 20:20:20|2682.94|2675.24|2683.11|2675.41|2683.13|2675.43|2682.93|2675.23|23
1651954830000|2022-05-07 20:20:30|2683.12|2675.42|2682.99|2675.29|2683.12|2675.42|2682.98|2675.28|14
1651954840000|2022-05-07 20:20:40|2683|2675.3|2682.78|2675.08|2683.03|2675.33|2682.72|2675.02|20
1651954850000|2022-05-07 20:20:50|2682.77|2675.07|2682.71|2675.01|2682.79|2675.09|2682.71|2675.01|19
1651954860000|2022-05-07 20:21:00|2682.69|2674.99|2682.61|2674.91|2682.69|2674.99|2682.44|2674.74|23
1651954870000|2022-05-07 20:21:10|2682.67|2674.97|2682.7|2675|2682.7|2675|2682.66|2674.96|24
1651954880000|2022-05-07 20:21:20|2682.69|2674.99|2682.7|2675|2683.11|2675.41|2682.67|2674.97|14
1651954890000|2022-05-07 20:21:30|2682.72|2675.02|2682.61|2674.91|2682.73|2675.03|2682.61|2674.91|24
1651954900000|2022-05-07 20:21:40|2682.49|2674.79|2682.6|2674.9|2682.6|2674.9|2682.08|2674.38|26
1651954910000|2022-05-07 20:21:50|2682.57|2674.87|2682.8|2675.1|2682.84|2675.14|2682.57|2674.87|17
1651954920000|2022-05-07 20:22:00|2682.84|2675.14|2682.85|2675.15|2682.86|2675.16|2682.78|2675.08|23
1651954930000|2022-05-07 20:22:10|2682.86|2675.16|2683.06|2675.36|2683.12|2675.42|2682.84|2675.14|20
1651954940000|2022-05-07 20:22:20|2683.07|2675.37|2683.04|2675.34|2683.08|2675.38|2683.03|2675.33|8
1651954950000|2022-05-07 20:22:30|2683.05|2675.35|2683.11|2675.41|2683.13|2675.43|2683.04|2675.34|12
1651954960000|2022-05-07 20:22:40|2683.12|2675.42|2682.99|2675.29|2683.14|2675.44|2682.9|2675.2|19
1651954970000|2022-05-07 20:22:50|2682.95|2675.25|2683|2675.3|2683|2675.3|2682.95|2675.25|21
1651954980000|2022-05-07 20:23:00|2682.97|2675.27|2682.99|2675.29|2683|2675.3|2682.94|2675.24|16
1651954990000|2022-05-07 20:23:10|2682.98|2675.28|2683.01|2675.31|2683.02|2675.32|2682.97|2675.27|13
1651955000000|2022-05-07 20:23:20|2682.99|2675.29|2683.02|2675.32|2683.02|2675.32|2682.99|2675.29|12
1651955010000|2022-05-07 20:23:30|2682.99|2675.29|2683.02|2675.32|2683.02|2675.32|2682.99|2675.29|4
1651955020000|2022-05-07 20:23:40|2683.03|2675.33|2683.01|2675.31|2683.03|2675.33|2683|2675.3|11
1651955030000|2022-05-07 20:23:50|2683.02|2675.32|2683.01|2675.31|2683.02|2675.32|2682.91|2675.21|25
1651955040000|2022-05-07 20:24:00|2683.02|2675.32|2683.04|2675.34|2683.04|2675.34|2683.02|2675.32|7
1651955050000|2022-05-07 20:24:10|2683.02|2675.32|2682.97|2675.27|2683.04|2675.34|2682.96|2675.26|14
1651955060000|2022-05-07 20:24:20|2682.99|2675.29|2683.83|2676.13|2683.83|2676.13|2682.99|2675.29|26
1651955070000|2022-05-07 20:24:30|2683.86|2676.16|2683.89|2676.19|2683.9|2676.2|2683.83|2676.13|14
1651955080000|2022-05-07 20:24:40|2683.9|2676.2|2683.92|2676.22|2683.93|2676.23|2683.88|2676.18|8
1651955090000|2022-05-07 20:24:50|2683.46|2675.76|2684.32|2676.62|2684.32|2676.62|2683.46|2675.76|11
1651955100000|2022-05-07 20:25:00|2684.37|2676.67|2684.36|2676.66|2684.46|2676.76|2684.08|2676.38|29
1651955110000|2022-05-07 20:25:10|2684.37|2676.67|2683.71|2676.01|2684.37|2676.67|2683.7|2676|25
1651955120000|2022-05-07 20:25:20|2683.98|2676.28|2684.1|2676.4|2684.12|2676.42|2683.97|2676.27|16
1651955130000|2022-05-07 20:25:30|2684.08|2676.38|2684.11|2676.41|2684.15|2676.45|2684.06|2676.36|22
1651955140000|2022-05-07 20:25:40|2684.1|2676.4|2684.13|2676.43|2684.15|2676.45|2684.08|2676.38|13
1651955150000|2022-05-07 20:25:50|2684.14|2676.44|2684.1|2676.4|2684.14|2676.44|2684.06|2676.36|7
1651955160000|2022-05-07 20:26:00|2684.11|2676.41|2684.11|2676.41|2684.15|2676.45|2684.09|2676.39|15
1651955170000|2022-05-07 20:26:10|2684.12|2676.42|2684.19|2676.49|2684.19|2676.49|2684.1|2676.4|16
1651955180000|2022-05-07 20:26:20|2684.13|2676.43|2684.02|2676.32|2684.17|2676.47|2684.02|2676.32|21
1651955190000|2022-05-07 20:26:30|2684.07|2676.37|2683.3|2675.6|2684.07|2676.37|2683.24|2675.54|26
1651955200000|2022-05-07 20:26:40|2683.29|2675.59|2683.21|2675.51|2683.33|2675.63|2683.2|2675.5|18
1651955210000|2022-05-07 20:26:50|2683.22|2675.52|2683.47|2675.77|2683.47|2675.77|2683.18|2675.48|23
1651955220000|2022-05-07 20:27:00|2683.48|2675.78|2683.41|2675.71|2683.51|2675.81|2683.39|2675.69|23
1651955230000|2022-05-07 20:27:10|2683.44|2675.74|2683.3|2675.6|2683.44|2675.74|2683.28|2675.58|17
1651955240000|2022-05-07 20:27:20|2683.28|2675.58|2683.27|2675.57|2683.34|2675.64|2683.22|2675.52|22
1651955250000|2022-05-07 20:27:30|2683.25|2675.55|2683.22|2675.52|2683.27|2675.57|2683.2|2675.5|24
1651955260000|2022-05-07 20:27:40|2683.25|2675.55|2683.21|2675.51|2683.26|2675.56|2683.2|2675.5|22
1651955270000|2022-05-07 20:27:50|2683.19|2675.49|2683.03|2675.33|2683.19|2675.49|2682.68|2674.98|24
1651955280000|2022-05-07 20:28:00|2683.02|2675.32|2682.89|2675.19|2683.02|2675.32|2682.79|2675.09|24
1651955290000|2022-05-07 20:28:10|2682.87|2675.17|2682.71|2675.01|2682.87|2675.17|2682.69|2674.99|25
1651955300000|2022-05-07 20:28:20|2682.76|2675.06|2682.69|2674.99|2682.78|2675.08|2682.65|2674.95|25
1651955310000|2022-05-07 20:28:30|2682.7|2675|2683.06|2675.36|2683.09|2675.39|2682.66|2674.96|13
1651955320000|2022-05-07 20:28:40|2683.07|2675.37|2681.92|2674.22|2683.09|2675.39|2681.86|2674.16|31
1651955330000|2022-05-07 20:28:50|2681.94|2674.24|2682.02|2674.32|2682.08|2674.38|2681.94|2674.24|14
1651955340000|2022-05-07 20:29:00|2682|2674.3|2682.03|2674.33|2682.06|2674.36|2681.96|2674.26|19
1651955350000|2022-05-07 20:29:10|2682.04|2674.34|2682.01|2674.31|2682.06|2674.36|2681.98|2674.28|18
1651955360000|2022-05-07 20:29:20|2682.03|2674.33|2681.93|2674.23|2682.03|2674.33|2681.91|2674.21|29
1651955370000|2022-05-07 20:29:30|2681.87|2674.17|2682.33|2674.63|2682.48|2674.78|2681.84|2674.14|24
1651955380000|2022-05-07 20:29:40|2682.32|2674.62|2682.2|2674.5|2682.36|2674.66|2682.14|2674.44|25
1651955390000|2022-05-07 20:29:50|2682.19|2674.49|2682.4|2674.7|2682.43|2674.73|2682.17|2674.47|12
1651955400000|2022-05-07 20:30:00|2682.37|2674.67|2682.44|2674.74|2682.45|2674.75|2682.37|2674.67|16
1651955410000|2022-05-07 20:30:10|2682.41|2674.71|2682.58|2674.88|2682.68|2674.98|2682.41|2674.71|19
1651955420000|2022-05-07 20:30:20|2682.56|2674.86|2682.49|2674.79|2682.61|2674.91|2682.49|2674.79|11
1651955430000|2022-05-07 20:30:30|2682.53|2674.83|2682.56|2674.86|2682.56|2674.86|2682.49|2674.79|13
1651955440000|2022-05-07 20:30:40|2682.51|2674.81|2682.49|2674.79|2682.59|2674.89|2682.49|2674.79|16
1651955450000|2022-05-07 20:30:50|2682.5|2674.8|2681.75|2674.05|2682.59|2674.89|2681.75|2674.05|14
1651955460000|2022-05-07 20:31:00|2681.74|2674.04|2681.65|2673.95|2681.74|2674.04|2681.37|2673.67|32
1651955470000|2022-05-07 20:31:10|2681.64|2673.94|2681.21|2673.51|2681.68|2673.98|2681.21|2673.51|24
1651955480000|2022-05-07 20:31:20|2681.22|2673.52|2681.05|2673.35|2681.24|2673.54|2681.04|2673.34|18
1651955490000|2022-05-07 20:31:30|2681.02|2673.32|2680.86|2673.16|2681.09|2673.39|2680.78|2673.08|20
1651955500000|2022-05-07 20:31:40|2680.87|2673.17|2680.57|2672.87|2680.88|2673.18|2680.57|2672.87|16
1651955510000|2022-05-07 20:31:50|2680.51|2672.81|2679.88|2672.18|2680.51|2672.81|2679.69|2671.99|24
1651955520000|2022-05-07 20:32:00|2679.89|2672.19|2679.7|2672|2679.91|2672.21|2679.67|2671.97|20
1651955530000|2022-05-07 20:32:10|2679.71|2672.01|2679.4|2671.7|2679.83|2672.13|2679.38|2671.68|25
1651955540000|2022-05-07 20:32:20|2679.38|2671.68|2679.62|2671.92|2679.66|2671.96|2679.37|2671.67|22
1651955550000|2022-05-07 20:32:30|2679.59|2671.89|2679.64|2671.94|2679.64|2671.94|2679.59|2671.89|5
1651955560000|2022-05-07 20:32:40|2679.61|2671.91|2679.43|2671.73|2679.61|2671.91|2679.42|2671.72|8
1651955570000|2022-05-07 20:32:50|2679.41|2671.71|2679.37|2671.67|2679.42|2671.72|2679.36|2671.66|10
1651955580000|2022-05-07 20:33:00|2679.38|2671.68|2679.43|2671.73|2679.51|2671.81|2679.33|2671.63|14
1651955590000|2022-05-07 20:33:10|2679.56|2671.86|2679.43|2671.73|2679.56|2671.86|2679.43|2671.73|14
1651955600000|2022-05-07 20:33:20|2679.46|2671.76|2679.35|2671.65|2679.5|2671.8|2679.35|2671.65|28
1651955610000|2022-05-07 20:33:30|2679.37|2671.67|2679.19|2671.49|2679.38|2671.68|2679.17|2671.47|23
1651955620000|2022-05-07 20:33:40|2679.17|2671.47|2679.22|2671.52|2679.26|2671.56|2679.17|2671.47|10
1651955630000|2022-05-07 20:33:50|2679.15|2671.45|2677.85|2670.15|2679.2|2671.5|2677.14|2669.44|35
1651955640000|2022-05-07 20:34:00|2677.92|2670.22|2678.61|2670.91|2678.62|2670.92|2677.92|2670.22|28
1651955650000|2022-05-07 20:34:10|2678.45|2670.75|2677.06|2669.36|2678.45|2670.75|2676.77|2669.07|37
1651955660000|2022-05-07 20:34:20|2677.07|2669.37|2676.46|2668.76|2677.17|2669.47|2676.43|2668.73|26
1651955670000|2022-05-07 20:34:30|2676.47|2668.77|2676.39|2668.69|2676.48|2668.78|2676.38|2668.68|15
1651955680000|2022-05-07 20:34:40|2676.4|2668.7|2676.78|2669.08|2676.78|2669.08|2676.34|2668.64|30
1651955690000|2022-05-07 20:34:50|2676.8|2669.1|2676.8|2669.1|2677|2669.3|2676.78|2669.08|30
1651955700000|2022-05-07 20:35:00|2676.88|2669.18|2678.08|2670.38|2678.08|2670.38|2676.81|2669.11|31
1651955710000|2022-05-07 20:35:10|2678.09|2670.39|2678.74|2671.04|2678.98|2671.28|2678.08|2670.38|30
1651955720000|2022-05-07 20:35:20|2678.77|2671.07|2678.87|2671.17|2678.9|2671.2|2678.49|2670.79|26
1651955730000|2022-05-07 20:35:30|2678.89|2671.19|2680.04|2672.34|2680.05|2672.35|2678.89|2671.19|23
1651955740000|2022-05-07 20:35:40|2680.03|2672.33|2679.37|2671.67|2680.03|2672.33|2679.34|2671.64|26
1651955750000|2022-05-07 20:35:50|2679.36|2671.66|2679.23|2671.53|2679.36|2671.66|2679.23|2671.53|21
1651955760000|2022-05-07 20:36:00|2679.24|2671.54|2679.15|2671.45|2679.24|2671.54|2679.15|2671.45|19
1651955770000|2022-05-07 20:36:10|2679.16|2671.46|2679.17|2671.47|2679.18|2671.48|2679.15|2671.45|15
1651955780000|2022-05-07 20:36:20|2679.15|2671.45|2678.57|2670.87|2679.17|2671.47|2678.55|2670.85|28
1651955790000|2022-05-07 20:36:30|2678.58|2670.88|2679.5|2671.8|2679.59|2671.89|2678.56|2670.86|20
1651955800000|2022-05-07 20:36:40|2679.52|2671.82|2679.43|2671.73|2679.57|2671.87|2679.39|2671.69|16
1651955810000|2022-05-07 20:36:50|2679.45|2671.75|2679.43|2671.73|2679.51|2671.81|2679.43|2671.73|15
1651955820000|2022-05-07 20:37:00|2679.47|2671.77|2679.52|2671.82|2679.52|2671.82|2679.47|2671.77|25
1651955830000|2022-05-07 20:37:10|2679.48|2671.78|2678.53|2670.83|2679.65|2671.95|2678.53|2670.83|19
1651955840000|2022-05-07 20:37:20|2678.54|2670.84|2678.43|2670.73|2678.54|2670.84|2678.43|2670.73|16
1651955850000|2022-05-07 20:37:30|2678.41|2670.71|2678.02|2670.32|2678.49|2670.79|2677.99|2670.29|21
1651955860000|2022-05-07 20:37:40|2677.98|2670.28|2678.4|2670.7|2678.49|2670.79|2677.98|2670.28|15
1651955870000|2022-05-07 20:37:50|2678.35|2670.65|2677.8|2670.1|2678.35|2670.65|2677.73|2670.03|25
1651955880000|2022-05-07 20:38:00|2677.76|2670.06|2678.17|2670.47|2678.17|2670.47|2677.68|2669.98|26
1651955890000|2022-05-07 20:38:10|2678.18|2670.48|2678.06|2670.36|2678.23|2670.53|2678.06|2670.36|27
1651955900000|2022-05-07 20:38:20|2678.04|2670.34|2678.1|2670.4|2678.12|2670.42|2677.96|2670.26|26
1651955910000|2022-05-07 20:38:30|2678.12|2670.42|2678.56|2670.86|2678.66|2670.96|2678.12|2670.42|13
1651955920000|2022-05-07 20:38:40|2678.59|2670.89|2678.6|2670.9|2678.6|2670.9|2678.55|2670.85|16
1651955930000|2022-05-07 20:38:50|2678.57|2670.87|2678.27|2670.57|2678.57|2670.87|2678.27|2670.57|25
1651955940000|2022-05-07 20:39:00|2678.37|2670.67|2678.14|2670.44|2678.37|2670.67|2678.07|2670.37|23
1651955950000|2022-05-07 20:39:10|2678.16|2670.46|2678.38|2670.68|2678.38|2670.68|2678.06|2670.36|24
1651955960000|2022-05-07 20:39:20|2678.4|2670.7|2678.36|2670.66|2678.4|2670.7|2678.32|2670.62|20
1651955970000|2022-05-07 20:39:30|2678.37|2670.67|2678.45|2670.75|2678.51|2670.81|2678.37|2670.67|19
1651955980000|2022-05-07 20:39:40|2678.46|2670.76|2678.53|2670.83|2678.56|2670.86|2678.44|2670.74|15
1651955990000|2022-05-07 20:39:50|2678.54|2670.84|2678.56|2670.86|2678.57|2670.87|2678.46|2670.76|23
1651956000000|2022-05-07 20:40:00|2678.51|2670.81|2678.56|2670.86|2678.62|2670.92|2678.49|2670.79|26
1651956010000|2022-05-07 20:40:10|2678.6|2670.9|2678.5|2670.8|2678.61|2670.91|2678.49|2670.79|23
1651956020000|2022-05-07 20:40:20|2678.51|2670.81|2678|2670.3|2678.55|2670.85|2677.94|2670.24|21
1651956030000|2022-05-07 20:40:30|2678.08|2670.38|2678.22|2670.52|2678.25|2670.55|2678.08|2670.38|19
1651956040000|2022-05-07 20:40:40|2678.23|2670.53|2678.29|2670.59|2678.3|2670.6|2678.2|2670.5|18
1651956050000|2022-05-07 20:40:50|2678.28|2670.58|2678.31|2670.61|2678.33|2670.63|2678.26|2670.56|19
1651956060000|2022-05-07 20:41:00|2677.8|2670.1|2678.26|2670.56|2678.28|2670.58|2677.73|2670.03|7
1651956070000|2022-05-07 20:41:10|2678.22|2670.52|2677.91|2670.21|2678.22|2670.52|2677.86|2670.16|24
1651956080000|2022-05-07 20:41:20|2677.9|2670.2|2677.93|2670.23|2678|2670.3|2677.84|2670.14|14
1651956090000|2022-05-07 20:41:30|2677.97|2670.27|2677.92|2670.22|2677.99|2670.29|2677.89|2670.19|15
1651956100000|2022-05-07 20:41:40|2677.9|2670.2|2677.9|2670.2|2677.93|2670.23|2677.9|2670.2|11
1651956110000|2022-05-07 20:41:50|2677.92|2670.22|2676.25|2668.55|2677.92|2670.22|2675.89|2668.19|18
1651956120000|2022-05-07 20:42:00|2676.26|2668.56|2676.36|2668.66|2676.59|2668.89|2675.04|2667.34|22
1651956130000|2022-05-07 20:42:10|2676.4|2668.7|2676.36|2668.66|2676.56|2668.86|2676.33|2668.63|26
1651956140000|2022-05-07 20:42:20|2676.35|2668.65|2676.35|2668.65|2676.37|2668.67|2676.33|2668.63|23
1651956150000|2022-05-07 20:42:30|2676.36|2668.66|2676.36|2668.66|2676.36|2668.66|2676.32|2668.62|11
1651956160000|2022-05-07 20:42:40|2676.35|2668.65|2676.23|2668.53|2676.36|2668.66|2676.06|2668.36|23
1651956170000|2022-05-07 20:42:50|2676.26|2668.56|2676.19|2668.49|2676.26|2668.56|2676.18|2668.48|16
1651956180000|2022-05-07 20:43:00|2676.2|2668.5|2675.69|2667.99|2676.21|2668.51|2675.36|2667.66|25
1651956190000|2022-05-07 20:43:10|2675.67|2667.97|2675.67|2667.97|2675.68|2667.98|2675.66|2667.96|6
1651956200000|2022-05-07 20:43:20|2675.68|2667.98|2675.67|2667.97|2675.68|2667.98|2675.67|2667.97|2
1651956210000|2022-05-07 20:43:30|2675.66|2667.96|2675.33|2667.63|2675.75|2668.05|2675.29|2667.59|19
1651956220000|2022-05-07 20:43:40|2675.34|2667.64|2675.19|2667.49|2675.37|2667.67|2675.17|2667.47|18
1651956230000|2022-05-07 20:43:50|2675.2|2667.5|2675.18|2667.48|2675.22|2667.52|2675.17|2667.47|15
1651956240000|2022-05-07 20:44:00|2675.26|2667.56|2675.35|2667.65|2675.35|2667.65|2675.14|2667.44|15
1651956250000|2022-05-07 20:44:10|2675.36|2667.66|2675.77|2668.07|2675.8|2668.1|2675.32|2667.62|17
1651956260000|2022-05-07 20:44:20|2675.78|2668.08|2675.62|2667.92|2675.83|2668.13|2675.56|2667.86|11
1651956270000|2022-05-07 20:44:30|2675.63|2667.93|2675.65|2667.95|2675.65|2667.95|2675.38|2667.68|4
1651956280000|2022-05-07 20:44:40|2675.69|2667.99|2675.81|2668.11|2675.86|2668.16|2675.69|2667.99|29
1651956290000|2022-05-07 20:44:50|2675.85|2668.15|2675.81|2668.11|2675.87|2668.17|2675.81|2668.11|8
1651956300000|2022-05-07 20:45:00|2675.76|2668.06|2675.58|2667.88|2675.76|2668.06|2675.45|2667.75|27
1651956310000|2022-05-07 20:45:10|2675.5|2667.8|2675.56|2667.86|2675.6|2667.9|2675.48|2667.78|17
1651956320000|2022-05-07 20:45:20|2675.57|2667.87|2675.49|2667.79|2675.59|2667.89|2675.45|2667.75|14
1651956330000|2022-05-07 20:45:30|2675.48|2667.78|2675.46|2667.76|2675.5|2667.8|2675.42|2667.72|12
1651956340000|2022-05-07 20:45:40|2675.44|2667.74|2675.41|2667.71|2675.45|2667.75|2675.39|2667.69|14
1651956350000|2022-05-07 20:45:50|2675.42|2667.72|2675.24|2667.54|2675.42|2667.72|2675.19|2667.49|16
1651956360000|2022-05-07 20:46:00|2675.23|2667.53|2675.23|2667.53|2675.23|2667.53|2675.19|2667.49|17
1651956370000|2022-05-07 20:46:10|2675.24|2667.54|2675.21|2667.51|2675.27|2667.57|2675.18|2667.48|23
1651956380000|2022-05-07 20:46:20|2675.19|2667.49|2675.16|2667.46|2675.22|2667.52|2675.16|2667.46|14
1651956390000|2022-05-07 20:46:30|2675.17|2667.47|2675.05|2667.35|2675.22|2667.52|2675.03|2667.33|24
1651956400000|2022-05-07 20:46:40|2675.03|2667.33|2675.06|2667.36|2675.12|2667.42|2675|2667.3|20
1651956410000|2022-05-07 20:46:50|2675.09|2667.39|2672.09|2664.39|2675.13|2667.43|2671.74|2664.04|34
1651956420000|2022-05-07 20:47:00|2671.98|2664.28|2672.81|2665.11|2672.83|2665.13|2671.89|2664.19|21
1651956430000|2022-05-07 20:47:10|2672.79|2665.09|2672.4|2664.7|2672.86|2665.16|2672.36|2664.66|27
1651956440000|2022-05-07 20:47:20|2672.36|2664.66|2672.55|2664.85|2672.6|2664.9|2672.29|2664.59|24
1651956450000|2022-05-07 20:47:30|2672.53|2664.83|2672.59|2664.89|2672.59|2664.89|2672.22|2664.52|15
1651956460000|2022-05-07 20:47:40|2672.56|2664.86|2672.46|2664.76|2672.78|2665.08|2672.46|2664.76|15
1651956470000|2022-05-07 20:47:50|2672.47|2664.77|2672.49|2664.79|2672.52|2664.82|2672.47|2664.77|17
1651956480000|2022-05-07 20:48:00|2672.5|2664.8|2672.52|2664.82|2672.52|2664.82|2672.48|2664.78|14
1651956490000|2022-05-07 20:48:10|2672.04|2664.34|2672.04|2664.34|2672.04|2664.34|2672.04|2664.34|1
1651956500000|2022-05-07 20:48:20|2672.52|2664.82|2672.58|2664.88|2672.58|2664.88|2672.46|2664.76|10
1651956510000|2022-05-07 20:48:30|2672.61|2664.91|2672.75|2665.05|2672.75|2665.05|2672.61|2664.91|5
1651956520000|2022-05-07 20:48:40|2672.76|2665.06|2672.39|2664.69|2672.76|2665.06|2672.31|2664.61|14
1651956530000|2022-05-07 20:48:50|2672.4|2664.7|2672.53|2664.83|2672.53|2664.83|2672.39|2664.69|6
1651956540000|2022-05-07 20:49:00|2672.52|2664.82|2672.56|2664.86|2672.56|2664.86|2672.52|2664.82|3
1651956550000|2022-05-07 20:49:10|2672.58|2664.88|2672.59|2664.89|2672.63|2664.93|2672.57|2664.87|19
1651956560000|2022-05-07 20:49:20|2672.6|2664.9|2672.62|2664.92|2672.64|2664.94|2672.53|2664.83|17
1651956570000|2022-05-07 20:49:30|2672.63|2664.93|2672.62|2664.92|2672.66|2664.96|2672.55|2664.85|17
1651956580000|2022-05-07 20:49:40|2672.63|2664.93|2673.16|2665.46|2673.16|2665.46|2672.6|2664.9|20
1651956590000|2022-05-07 20:49:50|2673.12|2665.42|2673.16|2665.46|2673.16|2665.46|2673.08|2665.38|15
1651956600000|2022-05-07 20:50:00|2673.17|2665.47|2674.01|2666.31|2674.01|2666.31|2673.09|2665.39|26
1651956610000|2022-05-07 20:50:10|2674.03|2666.33|2675.78|2668.08|2675.78|2668.08|2674.03|2666.33|24
1651956620000|2022-05-07 20:50:20|2675.8|2668.1|2675.76|2668.06|2675.8|2668.1|2675.68|2667.98|18
1651956630000|2022-05-07 20:50:30|2675.75|2668.05|2676.02|2668.32|2676.02|2668.32|2675.72|2668.02|27
1651956640000|2022-05-07 20:50:40|2676.03|2668.33|2676.76|2669.06|2676.76|2669.06|2676.03|2668.33|26
1651956650000|2022-05-07 20:50:50|2676.72|2669.02|2677.54|2669.84|2677.54|2669.84|2676.72|2669.02|18
1651956660000|2022-05-07 20:51:00|2677.52|2669.82|2677.68|2669.98|2677.76|2670.06|2677.52|2669.82|26
1651956670000|2022-05-07 20:51:10|2677.71|2670.01|2677.77|2670.07|2677.77|2670.07|2677.57|2669.87|20
1651956680000|2022-05-07 20:51:20|2677.79|2670.09|2677.98|2670.28|2677.99|2670.29|2677.73|2670.03|21
1651956690000|2022-05-07 20:51:30|2678.02|2670.32|2678.01|2670.31|2678.5|2670.8|2678|2670.3|13
1651956700000|2022-05-07 20:51:40|2678|2670.3|2678.39|2670.69|2678.43|2670.73|2678|2670.3|13
1651956710000|2022-05-07 20:51:50|2678.43|2670.73|2678.55|2670.85|2678.55|2670.85|2678.43|2670.73|15
1651956720000|2022-05-07 20:52:00|2678.52|2670.82|2678.55|2670.85|2678.55|2670.85|2678.47|2670.77|9
1651956730000|2022-05-07 20:52:10|2678.59|2670.89|2678.96|2671.26|2678.96|2671.26|2678.59|2670.89|16
1651956740000|2022-05-07 20:52:20|2678.98|2671.28|2678.98|2671.28|2678.99|2671.29|2678.92|2671.22|12
1651956750000|2022-05-07 20:52:30|2678.99|2671.29|2678.87|2671.17|2678.99|2671.29|2678.87|2671.17|20
1651956760000|2022-05-07 20:52:40|2678.88|2671.18|2678.92|2671.22|2678.95|2671.25|2678.85|2671.15|18
1651956770000|2022-05-07 20:52:50|2678.9|2671.2|2678.93|2671.23|2678.93|2671.23|2678.89|2671.19|11
1651956780000|2022-05-07 20:53:00|2678.91|2671.21|2678.86|2671.16|2678.92|2671.22|2678.85|2671.15|21
1651956790000|2022-05-07 20:53:10|2678.87|2671.17|2678.41|2670.71|2678.9|2671.2|2678.41|2670.71|23
1651956800000|2022-05-07 20:53:20|2678.39|2670.69|2678.32|2670.62|2678.41|2670.71|2678.3|2670.6|18
1651956810000|2022-05-07 20:53:30|2678.33|2670.63|2678.36|2670.66|2678.36|2670.66|2678.31|2670.61|13
1651956820000|2022-05-07 20:53:40|2678.33|2670.63|2678.33|2670.63|2678.36|2670.66|2678.31|2670.61|19
1651956830000|2022-05-07 20:53:50|2678.34|2670.64|2678.31|2670.61|2678.35|2670.65|2678.27|2670.57|24
1651956840000|2022-05-07 20:54:00|2678.32|2670.62|2678.34|2670.64|2678.36|2670.66|2678.32|2670.62|14
1651956850000|2022-05-07 20:54:10|2678.33|2670.63|2678.27|2670.57|2678.33|2670.63|2678.26|2670.56|11
1651956860000|2022-05-07 20:54:20|2678.28|2670.58|2678.31|2670.61|2678.31|2670.61|2678.26|2670.56|16
1651956870000|2022-05-07 20:54:30|2678.29|2670.59|2678.32|2670.62|2678.32|2670.62|2678.29|2670.59|4
1651956880000|2022-05-07 20:54:40|2678.3|2670.6|2677.72|2670.02|2678.3|2670.6|2677.68|2669.98|16
1651956890000|2022-05-07 20:54:50|2677.73|2670.03|2677.77|2670.07|2677.78|2670.08|2677.71|2670.01|10
1651956900000|2022-05-07 20:55:00|2677.78|2670.08|2677.7|2670|2677.78|2670.08|2677.58|2669.88|25
1651956910000|2022-05-07 20:55:10|2677.66|2669.96|2677.71|2670.01|2677.78|2670.08|2677.66|2669.96|18
1651956920000|2022-05-07 20:55:20|2677.74|2670.04|2677.95|2670.25|2678.12|2670.42|2677.61|2669.91|14
1651956930000|2022-05-07 20:55:30|2677.94|2670.24|2677.82|2670.12|2677.97|2670.27|2677.81|2670.11|15
1651956940000|2022-05-07 20:55:40|2677.83|2670.13|2676.57|2668.87|2677.83|2670.13|2676.57|2668.87|18
1651956950000|2022-05-07 20:55:50|2676.58|2668.88|2675.99|2668.29|2676.58|2668.88|2675.91|2668.21|20
1651956960000|2022-05-07 20:56:00|2675.96|2668.26|2675.98|2668.28|2675.99|2668.29|2675.92|2668.22|19
1651956970000|2022-05-07 20:56:10|2675.97|2668.27|2675.83|2668.13|2675.98|2668.28|2675.8|2668.1|25
1651956980000|2022-05-07 20:56:20|2675.84|2668.14|2677.72|2670.02|2677.76|2670.06|2675.82|2668.12|24
1651956990000|2022-05-07 20:56:30|2677.71|2670.01|2678.74|2671.04|2678.81|2671.11|2677.71|2670.01|30
1651957000000|2022-05-07 20:56:40|2678.77|2671.07|2678.77|2671.07|2678.82|2671.12|2678.74|2671.04|27
1651957010000|2022-05-07 20:56:50|2678.8|2671.1|2678.81|2671.11|2678.85|2671.15|2678.78|2671.08|15
1651957020000|2022-05-07 20:57:00|2678.82|2671.12|2678.86|2671.16|2678.87|2671.17|2678.78|2671.08|24
1651957030000|2022-05-07 20:57:10|2678.87|2671.17|2678.94|2671.24|2678.95|2671.25|2678.79|2671.09|25
1651957040000|2022-05-07 20:57:20|2678.95|2671.25|2678.9|2671.2|2678.95|2671.25|2678.85|2671.15|21
1651957050000|2022-05-07 20:57:30|2678.84|2671.14|2678.93|2671.23|2678.93|2671.23|2678.81|2671.11|20
1651957060000|2022-05-07 20:57:40|2678.92|2671.22|2678.91|2671.21|2678.94|2671.24|2678.88|2671.18|16
1651957070000|2022-05-07 20:57:50|2678.89|2671.19|2678.87|2671.17|2678.9|2671.2|2678.31|2670.61|12
1651957080000|2022-05-07 20:58:00|2678.86|2671.16|2678.84|2671.14|2678.88|2671.18|2678.8|2671.1|24
1651957090000|2022-05-07 20:58:10|2678.87|2671.17|2678.91|2671.21|2678.91|2671.21|2678.85|2671.15|20
1651957100000|2022-05-07 20:58:20|2678.88|2671.18|2678.91|2671.21|2678.91|2671.21|2678.88|2671.18|4
1651957110000|2022-05-07 20:58:30|2678.95|2671.25|2677.1|2669.4|2679.01|2671.31|2677.09|2669.39|16
1651957120000|2022-05-07 20:58:40|2677.15|2669.45|2677.61|2669.91|2677.7|2670|2677.15|2669.45|24
1651957130000|2022-05-07 20:58:50|2677.62|2669.92|2677.17|2669.47|2677.71|2670.01|2677.16|2669.46|19
1651957140000|2022-05-07 20:59:00|2677.15|2669.45|2677.04|2669.34|2677.18|2669.48|2676.82|2669.12|30
1651957150000|2022-05-07 20:59:10|2677.02|2669.32|2676.9|2669.2|2677.14|2669.44|2676.88|2669.18|20
1651957160000|2022-05-07 20:59:20|2676.88|2669.18|2676.96|2669.26|2677|2669.3|2676.88|2669.18|24
1651957170000|2022-05-07 20:59:30|2676.97|2669.27|2676.88|2669.18|2676.97|2669.27|2676.81|2669.11|20
1651957180000|2022-05-07 20:59:40|2676.91|2669.21|2677.47|2669.77|2677.5|2669.8|2676.89|2669.19|18
1651957190000|2022-05-07 20:59:50|2677.48|2669.78|2677.62|2669.92|2677.64|2669.94|2677.48|2669.78|21
1651957200000|2022-05-07 21:00:00|2677.63|2669.93|2677.59|2669.89|2677.65|2669.95|2677.51|2669.81|24
1651957210000|2022-05-07 21:00:10|2677.57|2669.87|2676.99|2669.29|2677.59|2669.89|2676.99|2669.29|19
1651957220000|2022-05-07 21:00:20|2677.03|2669.33|2677|2669.3|2677.04|2669.34|2676.98|2669.28|25
1651957230000|2022-05-07 21:00:30|2676.99|2669.29|2676.96|2669.26|2677.01|2669.31|2676.94|2669.24|11
1651957240000|2022-05-07 21:00:40|2676.94|2669.24|2677.01|2669.31|2677.01|2669.31|2676.94|2669.24|7
1651957250000|2022-05-07 21:00:50|2676.94|2669.24|2676.91|2669.21|2676.94|2669.24|2676.88|2669.18|19
1651957260000|2022-05-07 21:01:00|2676.96|2669.26|2676.76|2669.06|2677|2669.3|2676.76|2669.06|17
1651957270000|2022-05-07 21:01:10|2676.72|2669.02|2676.95|2669.25|2676.95|2669.25|2676.67|2668.97|18
1651957280000|2022-05-07 21:01:20|2676.94|2669.24|2677.16|2669.46|2677.26|2669.56|2676.94|2669.24|12
1651957290000|2022-05-07 21:01:30|2677.14|2669.44|2677.15|2669.45|2677.17|2669.47|2677.12|2669.42|15
1651957300000|2022-05-07 21:01:40|2677.14|2669.44|2677.15|2669.45|2677.17|2669.47|2677.12|2669.42|21
1651957310000|2022-05-07 21:01:50|2677.14|2669.44|2674.35|2666.65|2677.16|2669.46|2674.35|2666.65|25
1651957320000|2022-05-07 21:02:00|2674.36|2666.66|2677.14|2669.44|2677.14|2669.44|2674.36|2666.66|30
1651957330000|2022-05-07 21:02:10|2677.11|2669.41|2678.01|2670.31|2678.01|2670.31|2677.11|2669.41|24
1651957340000|2022-05-07 21:02:20|2678.03|2670.33|2678.71|2671.01|2678.75|2671.05|2677.98|2670.28|26
1651957350000|2022-05-07 21:02:30|2678.75|2671.05|2678.54|2670.84|2678.88|2671.18|2678.45|2670.75|25
1651957360000|2022-05-07 21:02:40|2678.52|2670.82|2678.74|2671.04|2678.77|2671.07|2678.49|2670.79|29
1651957370000|2022-05-07 21:02:50|2678.72|2671.02|2678.7|2671|2678.8|2671.1|2678.7|2671|25
1651957380000|2022-05-07 21:03:00|2678.61|2670.91|2678.74|2671.04|2678.76|2671.06|2678.59|2670.89|29
1651957390000|2022-05-07 21:03:10|2678.75|2671.05|2678.2|2670.5|2678.76|2671.06|2678.16|2670.46|17
1651957400000|2022-05-07 21:03:20|2678.75|2671.05|2678.87|2671.17|2678.89|2671.19|2678.72|2671.02|15
1651957410000|2022-05-07 21:03:30|2678.91|2671.21|2678.93|2671.23|2678.93|2671.23|2678.89|2671.19|9
1651957420000|2022-05-07 21:03:40|2678.92|2671.22|2678.64|2670.94|2678.95|2671.25|2678.53|2670.83|25
1651957430000|2022-05-07 21:03:50|2678.63|2670.93|2678.85|2671.15|2678.85|2671.15|2678.63|2670.93|24
1651957440000|2022-05-07 21:04:00|2678.86|2671.16|2678.93|2671.23|2678.93|2671.23|2678.81|2671.11|28
1651957450000|2022-05-07 21:04:10|2678.9|2671.2|2679.11|2671.41|2679.11|2671.41|2678.9|2671.2|21
1651957460000|2022-05-07 21:04:20|2679.12|2671.42|2679.64|2671.94|2679.64|2671.94|2679.12|2671.42|21
1651957470000|2022-05-07 21:04:30|2679.63|2671.93|2679.68|2671.98|2679.68|2671.98|2679.63|2671.93|14
1651957480000|2022-05-07 21:04:40|2679.69|2671.99|2680.14|2672.44|2680.28|2672.58|2679.69|2671.99|31
1651957490000|2022-05-07 21:04:50|2680.15|2672.45|2680.43|2672.73|2680.48|2672.78|2680.15|2672.45|15
1651957500000|2022-05-07 21:05:00|2680.46|2672.76|2679.7|2672|2680.47|2672.77|2679.66|2671.96|23
1651957510000|2022-05-07 21:05:10|2679.69|2671.99|2679.7|2672|2679.71|2672.01|2679.66|2671.96|16
1651957520000|2022-05-07 21:05:20|2679.73|2672.03|2679.55|2671.85|2679.73|2672.03|2679.55|2671.85|12
1651957530000|2022-05-07 21:05:30|2679.54|2671.84|2678.7|2671|2679.56|2671.86|2678.7|2671|19
1651957540000|2022-05-07 21:05:40|2678.77|2671.07|2678.7|2671|2678.79|2671.09|2678.7|2671|19
1651957550000|2022-05-07 21:05:50|2678.74|2671.04|2678.69|2670.99|2678.74|2671.04|2678.68|2670.98|6
1651957560000|2022-05-07 21:06:00|2678.67|2670.97|2679.13|2671.43|2679.16|2671.46|2678.51|2670.81|26
1651957570000|2022-05-07 21:06:10|2679.15|2671.45|2679.14|2671.44|2679.15|2671.45|2679.1|2671.4|10
1651957580000|2022-05-07 21:06:20|2679.15|2671.45|2679.15|2671.45|2679.18|2671.48|2679.13|2671.43|16
1651957590000|2022-05-07 21:06:30|2679.14|2671.44|2679.11|2671.41|2679.16|2671.46|2678.54|2670.84|15
1651957600000|2022-05-07 21:06:40|2679.12|2671.42|2679.25|2671.55|2679.27|2671.57|2679.12|2671.42|22
1651957610000|2022-05-07 21:06:50|2679.27|2671.57|2679.22|2671.52|2679.27|2671.57|2679.21|2671.51|11
1651957620000|2022-05-07 21:07:00|2679.21|2671.51|2679.22|2671.52|2679.22|2671.52|2679.2|2671.5|7
1651957630000|2022-05-07 21:07:10|2679.23|2671.53|2678.59|2670.89|2679.23|2671.53|2678.59|2670.89|18
1651957640000|2022-05-07 21:07:20|2678.6|2670.9|2679.27|2671.57|2679.27|2671.57|2678.57|2670.87|20
1651957650000|2022-05-07 21:07:30|2679.23|2671.53|2679.27|2671.57|2679.27|2671.57|2679.2|2671.5|14
1651957660000|2022-05-07 21:07:40|2679.23|2671.53|2679.2|2671.5|2679.26|2671.56|2679.2|2671.5|8
1651957670000|2022-05-07 21:07:50|2679.24|2671.54|2678.51|2670.81|2679.24|2671.54|2678.51|2670.81|22
1651957680000|2022-05-07 21:08:00|2678.52|2670.82|2678.12|2670.42|2678.58|2670.88|2678.12|2670.42|22
1651957690000|2022-05-07 21:08:10|2678.13|2670.43|2677.96|2670.26|2678.14|2670.44|2677.96|2670.26|21
1651957700000|2022-05-07 21:08:20|2677.97|2670.27|2677.94|2670.24|2678.01|2670.31|2677.94|2670.24|17
1651957710000|2022-05-07 21:08:30|2677.95|2670.25|2677.17|2669.47|2677.95|2670.25|2677.17|2669.47|20
1651957720000|2022-05-07 21:08:40|2677.13|2669.43|2677.06|2669.36|2677.18|2669.48|2677.05|2669.35|21
1651957730000|2022-05-07 21:08:50|2677.07|2669.37|2676.39|2668.69|2677.07|2669.37|2676.14|2668.44|29
1651957740000|2022-05-07 21:09:00|2676.3|2668.6|2677.54|2669.84|2677.57|2669.87|2676.3|2668.6|23
1651957750000|2022-05-07 21:09:10|2677.59|2669.89|2677.54|2669.84|2677.8|2670.1|2677.44|2669.74|23
1651957760000|2022-05-07 21:09:20|2677.55|2669.85|2677.66|2669.96|2677.66|2669.96|2677.52|2669.82|20
1651957770000|2022-05-07 21:09:30|2677.69|2669.99|2677.66|2669.96|2677.69|2669.99|2677.1|2669.4|23
1651957780000|2022-05-07 21:09:40|2677.63|2669.93|2677.7|2670|2677.74|2670.04|2677.63|2669.93|21
1651957790000|2022-05-07 21:09:50|2677.71|2670.01|2677.68|2669.98|2677.71|2670.01|2677.67|2669.97|11
1651957800000|2022-05-07 21:10:00|2677.69|2669.99|2677.71|2670.01|2677.72|2670.02|2677.69|2669.99|8
1651957810000|2022-05-07 21:10:10|2677.72|2670.02|2677.9|2670.2|2677.94|2670.24|2677.69|2669.99|11
1651957820000|2022-05-07 21:10:20|2677.89|2670.19|2677.33|2669.63|2677.98|2670.28|2677.3|2669.6|27
1651957830000|2022-05-07 21:10:30|2677.32|2669.62|2677.31|2669.61|2677.33|2669.63|2677.27|2669.57|7
1651957840000|2022-05-07 21:10:40|2677.33|2669.63|2677.31|2669.61|2677.36|2669.66|2677.25|2669.55|29
1651957850000|2022-05-07 21:10:50|2677.25|2669.55|2676.38|2668.68|2677.25|2669.55|2676.31|2668.61|28
1651957860000|2022-05-07 21:11:00|2676.37|2668.67|2676.43|2668.73|2676.45|2668.75|2676.36|2668.66|13
1651957870000|2022-05-07 21:11:10|2676.45|2668.75|2676.48|2668.78|2676.72|2669.02|2676.43|2668.73|21
1651957880000|2022-05-07 21:11:20|2676.5|2668.8|2676.48|2668.78|2676.57|2668.87|2676.48|2668.78|26
1651957890000|2022-05-07 21:11:30|2676.53|2668.83|2676.42|2668.72|2676.58|2668.88|2676.41|2668.71|19
1651957900000|2022-05-07 21:11:40|2676.43|2668.73|2676.28|2668.58|2676.43|2668.73|2676.26|2668.56|23
1651957910000|2022-05-07 21:11:50|2676.24|2668.54|2675.99|2668.29|2676.24|2668.54|2675.96|2668.26|17
1651957920000|2022-05-07 21:12:00|2675.98|2668.28|2675.51|2667.81|2676.12|2668.42|2675.51|2667.81|17
1651957930000|2022-05-07 21:12:10|2675.5|2667.8|2674.34|2666.64|2675.5|2667.8|2674.34|2666.64|22
1651957940000|2022-05-07 21:12:20|2674.28|2666.58|2672.65|2664.95|2674.28|2666.58|2672.65|2664.95|30
1651957950000|2022-05-07 21:12:30|2672.67|2664.97|2671.11|2663.41|2672.69|2664.99|2670.29|2662.59|38
1651957960000|2022-05-07 21:12:40|2671.19|2663.49|2670.89|2663.19|2671.39|2663.69|2670.18|2662.48|27
1651957970000|2022-05-07 21:12:50|2671.01|2663.31|2671.06|2663.36|2671.46|2663.76|2671|2663.3|26
1651957980000|2022-05-07 21:13:00|2671.2|2663.5|2669.27|2661.57|2671.2|2663.5|2669.27|2661.57|34
1651957990000|2022-05-07 21:13:10|2669.33|2661.63|2666.07|2658.37|2669.33|2661.63|2664.97|2657.27|37
1651958000000|2022-05-07 21:13:20|2666.01|2658.31|2666.2|2658.5|2666.34|2658.64|2665.74|2658.04|37
1651958010000|2022-05-07 21:13:30|2666.26|2658.56|2665.13|2657.43|2666.26|2658.56|2665.03|2657.33|36
1651958020000|2022-05-07 21:13:40|2665|2657.3|2662.97|2655.27|2665|2657.3|2662.38|2654.68|36
1651958030000|2022-05-07 21:13:50|2662.86|2655.16|2664.67|2656.97|2664.67|2656.97|2662.05|2654.35|40
1651958040000|2022-05-07 21:14:00|2664.64|2656.94|2663.59|2655.89|2665.22|2657.52|2663.34|2655.64|37
1651958050000|2022-05-07 21:14:10|2663.66|2655.96|2664.14|2656.44|2664.79|2657.09|2663.6|2655.9|35
1651958060000|2022-05-07 21:14:20|2664.08|2656.38|2663.39|2655.69|2664.12|2656.42|2662.94|2655.24|34
1651958070000|2022-05-07 21:14:30|2663.57|2655.87|2662.89|2655.19|2663.84|2656.14|2662.89|2655.19|30
1651958080000|2022-05-07 21:14:40|2662.87|2655.17|2661.76|2654.06|2662.87|2655.17|2661.76|2654.06|34
1651958090000|2022-05-07 21:14:50|2661.75|2654.05|2662.76|2655.06|2663.05|2655.35|2661.59|2653.89|31
1651958100000|2022-05-07 21:15:00|2662.75|2655.05|2664.77|2657.07|2664.8|2657.1|2662.75|2655.05|37
1651958110000|2022-05-07 21:15:10|2664.75|2657.05|2665.62|2657.92|2665.72|2658.02|2664.75|2657.05|31
1651958120000|2022-05-07 21:15:20|2665.56|2657.86|2665.87|2658.17|2665.91|2658.21|2665.26|2657.56|27
1651958130000|2022-05-07 21:15:30|2665.9|2658.2|2665.65|2657.95|2665.9|2658.2|2665.65|2657.95|16
1651958140000|2022-05-07 21:15:40|2665.64|2657.94|2665.99|2658.29|2665.99|2658.29|2665.64|2657.94|27
1651958150000|2022-05-07 21:15:50|2665.98|2658.28|2664.29|2656.59|2666.22|2658.52|2664.29|2656.59|34
1651958160000|2022-05-07 21:16:00|2664.23|2656.53|2662.25|2654.55|2664.23|2656.53|2662.18|2654.48|29
1651958170000|2022-05-07 21:16:10|2662.23|2654.53|2662.09|2654.39|2662.23|2654.53|2661.68|2653.98|32
1651958180000|2022-05-07 21:16:20|2662|2654.3|2660.33|2652.63|2662.02|2654.32|2660.33|2652.63|30
1651958190000|2022-05-07 21:16:30|2660.25|2652.55|2662.34|2654.64|2662.34|2654.64|2659.98|2652.28|33
1651958200000|2022-05-07 21:16:40|2662.37|2654.67|2661.69|2653.99|2662.54|2654.84|2661.69|2653.99|24
1651958210000|2022-05-07 21:16:50|2661.7|2654|2660.13|2652.43|2661.7|2654|2659.85|2652.15|26
1651958220000|2022-05-07 21:17:00|2660.14|2652.44|2661.06|2653.36|2661.06|2653.36|2660.14|2652.44|37
1651958230000|2022-05-07 21:17:10|2661.04|2653.34|2666.39|2658.69|2666.39|2658.69|2661.04|2653.34|33
1651958240000|2022-05-07 21:17:20|2666.76|2659.06|2665.64|2657.94|2667.03|2659.33|2665.64|2657.94|37
1651958250000|2022-05-07 21:17:30|2665.67|2657.97|2665.54|2657.84|2665.67|2657.97|2665.39|2657.69|26
1651958260000|2022-05-07 21:17:40|2665.52|2657.82|2665.74|2658.04|2665.79|2658.09|2665.49|2657.79|28
1651958270000|2022-05-07 21:17:50|2665.79|2658.09|2666.91|2659.21|2666.92|2659.22|2665.67|2657.97|31
1651958280000|2022-05-07 21:18:00|2666.97|2659.27|2667.16|2659.46|2667.4|2659.7|2666.91|2659.21|30
1651958290000|2022-05-07 21:18:10|2667.21|2659.51|2668.2|2660.5|2668.2|2660.5|2667.18|2659.48|33
1651958300000|2022-05-07 21:18:20|2668.21|2660.51|2667.85|2660.15|2668.54|2660.84|2667.85|2660.15|33
1651958310000|2022-05-07 21:18:30|2667.84|2660.14|2667.82|2660.12|2668.61|2660.91|2667.82|2660.12|34
1651958320000|2022-05-07 21:18:40|2667.77|2660.07|2667.04|2659.34|2667.77|2660.07|2667.01|2659.31|18
1651958330000|2022-05-07 21:18:50|2667.05|2659.35|2666.19|2658.49|2667.05|2659.35|2665.93|2658.23|24
1651958340000|2022-05-07 21:19:00|2666.18|2658.48|2666.05|2658.35|2666.62|2658.92|2666.05|2658.35|23
1651958350000|2022-05-07 21:19:10|2666.01|2658.31|2665.26|2657.56|2666.02|2658.32|2665.26|2657.56|25
1651958360000|2022-05-07 21:19:20|2665.24|2657.54|2664.62|2656.92|2665.24|2657.54|2664.61|2656.91|24
1651958370000|2022-05-07 21:19:30|2664.93|2657.23|2665.72|2658.02|2665.81|2658.11|2664.91|2657.21|25
1651958380000|2022-05-07 21:19:40|2665.74|2658.04|2665.83|2658.13|2665.85|2658.15|2665.74|2658.04|20
1651958390000|2022-05-07 21:19:50|2665.8|2658.1|2665.94|2658.24|2665.94|2658.24|2665.79|2658.09|15
1651958400000|2022-05-07 21:20:00|2665.95|2658.25|2665.87|2658.17|2665.95|2658.25|2665.85|2658.15|26
1651958410000|2022-05-07 21:20:10|2665.88|2658.18|2665.69|2657.99|2665.88|2658.18|2665.68|2657.98|22
1651958420000|2022-05-07 21:20:20|2665.71|2658.01|2665.78|2658.08|2665.79|2658.09|2665.69|2657.99|20
1651958430000|2022-05-07 21:20:30|2665.79|2658.09|2665.87|2658.17|2665.89|2658.19|2665.73|2658.03|22
1651958440000|2022-05-07 21:20:40|2665.88|2658.18|2665.87|2658.17|2665.94|2658.24|2665.84|2658.14|30
1651958450000|2022-05-07 21:20:50|2665.86|2658.16|2665.73|2658.03|2665.9|2658.2|2665.73|2658.03|19
1651958460000|2022-05-07 21:21:00|2665.72|2658.02|2665.72|2658.02|2665.76|2658.06|2665.71|2658.01|17
1651958470000|2022-05-07 21:21:10|2665.73|2658.03|2664.88|2657.18|2665.74|2658.04|2664.88|2657.18|25
1651958480000|2022-05-07 21:21:20|2664.83|2657.13|2663.52|2655.82|2664.84|2657.14|2663.52|2655.82|28
1651958490000|2022-05-07 21:21:30|2663.48|2655.78|2663.42|2655.72|2663.5|2655.8|2663.09|2655.39|32
1651958500000|2022-05-07 21:21:40|2663.45|2655.75|2663.88|2656.18|2664.34|2656.64|2663.45|2655.75|35
1651958510000|2022-05-07 21:21:50|2663.89|2656.19|2664.66|2656.96|2664.68|2656.98|2663.89|2656.19|29
1651958520000|2022-05-07 21:22:00|2664.7|2657|2663.59|2655.89|2664.71|2657.01|2663.58|2655.88|24
1651958530000|2022-05-07 21:22:10|2663.6|2655.9|2663.45|2655.75|2663.61|2655.91|2663.43|2655.73|20
1651958540000|2022-05-07 21:22:20|2663.44|2655.74|2662.81|2655.11|2663.45|2655.75|2662.76|2655.06|24
1651958550000|2022-05-07 21:22:30|2662.8|2655.1|2662.79|2655.09|2662.85|2655.15|2662.52|2654.82|33
1651958560000|2022-05-07 21:22:40|2662.2|2654.5|2658.24|2650.54|2662.2|2654.5|2658.14|2650.44|34
1651958570000|2022-05-07 21:22:50|2658.19|2650.49|2655.8|2648.1|2658.28|2650.58|2655.22|2647.52|38
1651958580000|2022-05-07 21:23:00|2656|2648.3|2658.19|2650.49|2659.68|2651.98|2656|2648.3|39
1651958590000|2022-05-07 21:23:10|2658.07|2650.37|2659.75|2652.05|2659.75|2652.05|2657.56|2649.86|37
1651958600000|2022-05-07 21:23:20|2659.78|2652.08|2657.88|2650.18|2660.02|2652.32|2657.88|2650.18|36
1651958610000|2022-05-07 21:23:30|2657.85|2650.15|2658.29|2650.59|2658.58|2650.88|2657.51|2649.81|36
1651958620000|2022-05-07 21:23:40|2658.37|2650.67|2658.36|2650.66|2658.48|2650.78|2657.97|2650.27|35
1651958630000|2022-05-07 21:23:50|2658.33|2650.63|2658.29|2650.59|2658.54|2650.84|2658.14|2650.44|31
1651958640000|2022-05-07 21:24:00|2658.25|2650.55|2657.43|2649.73|2658.33|2650.63|2657.24|2649.54|26
1651958650000|2022-05-07 21:24:10|2657.44|2649.74|2658.47|2650.77|2658.49|2650.79|2657.41|2649.71|35
1651958660000|2022-05-07 21:24:20|2658.49|2650.79|2658.49|2650.79|2658.49|2650.79|2657.82|2650.12|29
1651958670000|2022-05-07 21:24:30|2658.57|2650.87|2657.95|2650.25|2658.82|2651.12|2657.95|2650.25|22
1651958680000|2022-05-07 21:24:40|2657.96|2650.26|2657.49|2649.79|2658.03|2650.33|2657.49|2649.79|28
1651958690000|2022-05-07 21:24:50|2657.44|2649.74|2656.36|2648.66|2657.44|2649.74|2656.34|2648.64|26
1651958700000|2022-05-07 21:25:00|2656.31|2648.61|2657.71|2650.01|2658.5|2650.8|2656.17|2648.47|35
1651958710000|2022-05-07 21:25:10|2657.69|2649.99|2655.84|2648.14|2657.69|2649.99|2655.84|2648.14|37
1651958720000|2022-05-07 21:25:20|2655.85|2648.15|2656.24|2648.54|2656.24|2648.54|2655.83|2648.13|24
1651958730000|2022-05-07 21:25:30|2656.25|2648.55|2657.24|2649.54|2657.31|2649.61|2656.25|2648.55|30
1651958740000|2022-05-07 21:25:40|2657.28|2649.58|2657.45|2649.75|2657.55|2649.85|2657.12|2649.42|33
1651958750000|2022-05-07 21:25:50|2657.42|2649.72|2658.58|2650.88|2658.6|2650.9|2657.38|2649.68|33
1651958760000|2022-05-07 21:26:00|2658.57|2650.87|2657.17|2649.47|2658.59|2650.89|2657.13|2649.43|32
1651958770000|2022-05-07 21:26:10|2657.11|2649.41|2658.55|2650.85|2658.58|2650.88|2657.11|2649.41|28
1651958780000|2022-05-07 21:26:20|2658.63|2650.93|2658.92|2651.22|2658.92|2651.22|2658.62|2650.92|24
1651958790000|2022-05-07 21:26:30|2658.94|2651.24|2659.21|2651.51|2659.36|2651.66|2658.94|2651.24|28
1651958800000|2022-05-07 21:26:40|2659.19|2651.49|2658.74|2651.04|2659.19|2651.49|2658.74|2651.04|28
1651958810000|2022-05-07 21:26:50|2658.71|2651.01|2658.92|2651.22|2658.94|2651.24|2658.51|2650.81|27
1651958820000|2022-05-07 21:27:00|2658.93|2651.23|2658.62|2650.92|2658.98|2651.28|2658.6|2650.9|28
1651958830000|2022-05-07 21:27:10|2658.66|2650.96|2658.64|2650.94|2658.71|2651.01|2658.59|2650.89|20
1651958840000|2022-05-07 21:27:20|2658.63|2650.93|2658.39|2650.69|2658.63|2650.93|2658.14|2650.44|27
1651958850000|2022-05-07 21:27:30|2658.4|2650.7|2656.78|2649.08|2658.4|2650.7|2656.78|2649.08|24
1651958860000|2022-05-07 21:27:40|2656.82|2649.12|2656.86|2649.16|2656.94|2649.24|2656.82|2649.12|19
1651958870000|2022-05-07 21:27:50|2656.87|2649.17|2656.83|2649.13|2656.9|2649.2|2656.82|2649.12|17
1651958880000|2022-05-07 21:28:00|2656.82|2649.12|2657|2649.3|2657|2649.3|2656.79|2649.09|24
1651958890000|2022-05-07 21:28:10|2657.05|2649.35|2656.7|2649|2657.09|2649.39|2656.7|2649|27
1651958900000|2022-05-07 21:28:20|2656.74|2649.04|2657.04|2649.34|2657.05|2649.35|2656.65|2648.95|23
1651958910000|2022-05-07 21:28:30|2657.05|2649.35|2656.76|2649.06|2657.05|2649.35|2656.76|2649.06|13
1651958920000|2022-05-07 21:28:40|2656.75|2649.05|2656.57|2648.87|2656.8|2649.1|2656.56|2648.86|29
1651958930000|2022-05-07 21:28:50|2656.58|2648.88|2655.65|2647.95|2656.59|2648.89|2655.65|2647.95|30
1651958940000|2022-05-07 21:29:00|2655.7|2648|2655.22|2647.52|2655.7|2648|2655.2|2647.5|27
1651958950000|2022-05-07 21:29:10|2655.19|2647.49|2654.02|2646.32|2655.2|2647.5|2653.72|2646.02|26
1651958960000|2022-05-07 21:29:20|2653.97|2646.27|2654.11|2646.41|2654.26|2646.56|2653.93|2646.23|24
1651958970000|2022-05-07 21:29:30|2654.13|2646.43|2654.5|2646.8|2654.51|2646.81|2654.09|2646.39|33
1651958980000|2022-05-07 21:29:40|2654.49|2646.79|2654.89|2647.19|2654.89|2647.19|2654.38|2646.68|27
1651958990000|2022-05-07 21:29:50|2654.4|2646.7|2655.55|2647.85|2655.55|2647.85|2654.34|2646.64|33
1651959000000|2022-05-07 21:30:00|2655.57|2647.87|2656.76|2649.06|2656.76|2649.06|2655.57|2647.87|28
1651959010000|2022-05-07 21:30:10|2656.73|2649.03|2655.79|2648.09|2656.78|2649.08|2655.79|2648.09|21
1651959020000|2022-05-07 21:30:20|2655.12|2647.42|2653.88|2646.18|2655.12|2647.42|2653.82|2646.12|24
1651959030000|2022-05-07 21:30:30|2653.92|2646.22|2653.42|2645.72|2653.92|2646.22|2653.42|2645.72|30
1651959040000|2022-05-07 21:30:40|2653.45|2645.75|2653.14|2645.44|2653.45|2645.75|2652.98|2645.28|33
1651959050000|2022-05-07 21:30:50|2653.15|2645.45|2650.54|2642.84|2653.15|2645.45|2650.54|2642.84|32
1651959060000|2022-05-07 21:31:00|2650.52|2642.82|2650.5|2642.8|2650.81|2643.11|2650.42|2642.72|25
1651959070000|2022-05-07 21:31:10|2650.53|2642.83|2650.07|2642.37|2650.75|2643.05|2649.97|2642.27|30
1651959080000|2022-05-07 21:31:20|2650.08|2642.38|2649.83|2642.13|2650.09|2642.39|2649.78|2642.08|26
1651959090000|2022-05-07 21:31:30|2649.79|2642.09|2648.88|2641.18|2649.79|2642.09|2648.88|2641.18|32
1651959100000|2022-05-07 21:31:40|2648.89|2641.19|2649.04|2641.34|2649.04|2641.34|2648.79|2641.09|31
1651959110000|2022-05-07 21:31:50|2649.06|2641.36|2650.21|2642.51|2650.21|2642.51|2649.06|2641.36|30
1651959120000|2022-05-07 21:32:00|2650.37|2642.67|2652.79|2645.09|2652.79|2645.09|2650.37|2642.67|32
1651959130000|2022-05-07 21:32:10|2652.8|2645.1|2654.52|2646.82|2654.52|2646.82|2652.8|2645.1|32
1651959140000|2022-05-07 21:32:20|2654.68|2646.98|2659.58|2651.88|2659.58|2651.88|2654.68|2646.98|40
1651959150000|2022-05-07 21:32:30|2659.7|2652|2661.33|2653.63|2661.33|2653.63|2659.7|2652|35
1651959160000|2022-05-07 21:32:40|2661.38|2653.68|2662.08|2654.38|2663.11|2655.41|2661.36|2653.66|39
1651959170000|2022-05-07 21:32:50|2662.6|2654.9|2663.15|2655.45|2663.24|2655.54|2662.6|2654.9|34
1651959180000|2022-05-07 21:33:00|2663.14|2655.44|2663.52|2655.82|2663.56|2655.86|2663.11|2655.41|26
1651959190000|2022-05-07 21:33:10|2663.51|2655.81|2663.72|2656.02|2663.91|2656.21|2663.42|2655.72|36
1651959200000|2022-05-07 21:33:20|2663.7|2656|2663.43|2655.73|2663.74|2656.04|2663.43|2655.73|26
1651959210000|2022-05-07 21:33:30|2663.36|2655.66|2662.86|2655.16|2663.39|2655.69|2662.86|2655.16|27
1651959220000|2022-05-07 21:33:40|2662.83|2655.13|2660.85|2653.15|2662.83|2655.13|2660.85|2653.15|34
1651959230000|2022-05-07 21:33:50|2660.86|2653.16|2659.93|2652.23|2660.89|2653.19|2659.93|2652.23|29
1651959240000|2022-05-07 21:34:00|2659.84|2652.14|2658.68|2650.98|2659.84|2652.14|2658.67|2650.97|28
1651959250000|2022-05-07 21:34:10|2658.7|2651|2658.16|2650.46|2658.7|2651|2658.08|2650.38|28
1651959260000|2022-05-07 21:34:20|2658.17|2650.47|2658.2|2650.5|2658.2|2650.5|2658.13|2650.43|22
1651959270000|2022-05-07 21:34:30|2658.21|2650.51|2658.3|2650.6|2658.35|2650.65|2658.18|2650.48|21
1651959280000|2022-05-07 21:34:40|2658.28|2650.58|2658.37|2650.67|2658.4|2650.7|2658.26|2650.56|26
1651959290000|2022-05-07 21:34:50|2658.38|2650.68|2658.38|2650.68|2658.41|2650.71|2658.37|2650.67|26
1651959300000|2022-05-07 21:35:00|2658.37|2650.67|2658.56|2650.86|2658.57|2650.87|2658.31|2650.61|24
1651959310000|2022-05-07 21:35:10|2658.57|2650.87|2658.6|2650.9|2658.63|2650.93|2658.53|2650.83|24
1651959320000|2022-05-07 21:35:20|2658.55|2650.85|2658.7|2651|2658.75|2651.05|2658.53|2650.83|28
1651959330000|2022-05-07 21:35:30|2658.81|2651.11|2659.01|2651.31|2659.02|2651.32|2658.79|2651.09|26
1651959340000|2022-05-07 21:35:40|2659.03|2651.33|2659.15|2651.45|2659.2|2651.5|2659.03|2651.33|25
1651959350000|2022-05-07 21:35:50|2659.14|2651.44|2659.35|2651.65|2659.35|2651.65|2658.5|2650.8|27
1651959360000|2022-05-07 21:36:00|2659.33|2651.63|2659.2|2651.5|2659.46|2651.76|2659.19|2651.49|24
1651959370000|2022-05-07 21:36:10|2659.21|2651.51|2659.18|2651.48|2659.23|2651.53|2659.14|2651.44|23
1651959380000|2022-05-07 21:36:20|2659.17|2651.47|2658.57|2650.87|2659.22|2651.52|2658.56|2650.86|26
1651959390000|2022-05-07 21:36:30|2658.56|2650.86|2657.41|2649.71|2658.58|2650.88|2657.41|2649.71|25
1651959400000|2022-05-07 21:36:40|2657.34|2649.64|2656.56|2648.86|2657.38|2649.68|2656.56|2648.86|30
1651959410000|2022-05-07 21:36:50|2656.5|2648.8|2656.33|2648.63|2656.5|2648.8|2656.31|2648.61|28
1651959420000|2022-05-07 21:37:00|2656.35|2648.65|2656.44|2648.74|2656.45|2648.75|2656.35|2648.65|25
1651959430000|2022-05-07 21:37:10|2656.43|2648.73|2658.77|2651.07|2658.77|2651.07|2656.43|2648.73|35
1651959440000|2022-05-07 21:37:20|2658.87|2651.17|2660.55|2652.85|2660.55|2652.85|2658.85|2651.15|35
1651959450000|2022-05-07 21:37:30|2660.54|2652.84|2660.57|2652.87|2660.65|2652.95|2660.52|2652.82|21
1651959460000|2022-05-07 21:37:40|2660.56|2652.86|2659.72|2652.02|2660.58|2652.88|2659.68|2651.98|29
1651959470000|2022-05-07 21:37:50|2659.69|2651.99|2659.31|2651.61|2659.75|2652.05|2659.22|2651.52|31
1651959480000|2022-05-07 21:38:00|2659.28|2651.58|2659.4|2651.7|2659.4|2651.7|2659.28|2651.58|18
1651959490000|2022-05-07 21:38:10|2659.36|2651.66|2659.51|2651.81|2659.54|2651.84|2659.23|2651.53|26
1651959500000|2022-05-07 21:38:20|2659.5|2651.8|2659.54|2651.84|2659.69|2651.99|2659.48|2651.78|20
1651959510000|2022-05-07 21:38:30|2659.57|2651.87|2659.32|2651.62|2659.66|2651.96|2659.32|2651.62|16
1651959520000|2022-05-07 21:38:40|2659.33|2651.63|2659.3|2651.6|2659.37|2651.67|2659.24|2651.54|29
1651959530000|2022-05-07 21:38:50|2659.27|2651.57|2658.98|2651.28|2659.35|2651.65|2658.87|2651.17|21
1651959540000|2022-05-07 21:39:00|2658.85|2651.15|2658.88|2651.18|2658.93|2651.23|2658.82|2651.12|24
1651959550000|2022-05-07 21:39:10|2658.89|2651.19|2658.76|2651.06|2658.89|2651.19|2658.59|2650.89|24
1651959560000|2022-05-07 21:39:20|2658.74|2651.04|2658.94|2651.24|2658.94|2651.24|2658.73|2651.03|19
1651959570000|2022-05-07 21:39:30|2658.96|2651.26|2659.05|2651.35|2659.44|2651.74|2658.93|2651.23|28
1651959580000|2022-05-07 21:39:40|2659.11|2651.41|2659.75|2652.05|2659.75|2652.05|2659.04|2651.34|31
1651959590000|2022-05-07 21:39:50|2659.87|2652.17|2660.81|2653.11|2660.81|2653.11|2659.87|2652.17|24
1651959600000|2022-05-07 21:40:00|2661.19|2653.49|2662.68|2654.98|2662.77|2655.07|2661.19|2653.49|33
1651959610000|2022-05-07 21:40:10|2662.67|2654.97|2662.81|2655.11|2662.85|2655.15|2662.65|2654.95|35
1651959620000|2022-05-07 21:40:20|2662.85|2655.15|2661.81|2654.11|2662.87|2655.17|2661.78|2654.08|27
1651959630000|2022-05-07 21:40:30|2661.8|2654.1|2660.99|2653.29|2661.82|2654.12|2660.98|2653.28|24
1651959640000|2022-05-07 21:40:40|2661|2653.3|2659.7|2652|2661.46|2653.76|2659.69|2651.99|32
1651959650000|2022-05-07 21:40:50|2659.72|2652.02|2658.34|2650.64|2659.72|2652.02|2657.8|2650.1|27
1651959660000|2022-05-07 21:41:00|2658.33|2650.63|2657.82|2650.12|2658.34|2650.64|2657.82|2650.12|30
1651959670000|2022-05-07 21:41:10|2657.83|2650.13|2657.76|2650.06|2657.92|2650.22|2657.48|2649.78|29
1651959680000|2022-05-07 21:41:20|2657.75|2650.05|2657.43|2649.73|2657.75|2650.05|2657.27|2649.57|27
1651959690000|2022-05-07 21:41:30|2657.46|2649.76|2657.46|2649.76|2657.52|2649.82|2657.13|2649.43|31
1651959700000|2022-05-07 21:41:40|2657.72|2650.02|2660.11|2652.41|2660.47|2652.77|2657.72|2650.02|37
1651959710000|2022-05-07 21:41:50|2660.41|2652.71|2660.49|2652.79|2660.82|2653.12|2660.41|2652.71|26
1651959720000|2022-05-07 21:42:00|2660.5|2652.8|2660.36|2652.66|2660.51|2652.81|2660.34|2652.64|20
1651959730000|2022-05-07 21:42:10|2660.37|2652.67|2660.61|2652.91|2660.63|2652.93|2660.36|2652.66|15
1651959740000|2022-05-07 21:42:20|2660.6|2652.9|2660.2|2652.5|2660.62|2652.92|2660.16|2652.46|21
1651959750000|2022-05-07 21:42:30|2660.17|2652.47|2659.68|2651.98|2660.17|2652.47|2659.59|2651.89|14
1651959760000|2022-05-07 21:42:40|2659.54|2651.84|2659.22|2651.52|2659.54|2651.84|2659.18|2651.48|23
1651959770000|2022-05-07 21:42:50|2659.21|2651.51|2659.21|2651.51|2659.27|2651.57|2659.13|2651.43|26
1651959780000|2022-05-07 21:43:00|2659.23|2651.53|2659.88|2652.18|2659.92|2652.22|2659.18|2651.48|21
1651959790000|2022-05-07 21:43:10|2659.91|2652.21|2659.75|2652.05|2659.93|2652.23|2659.75|2652.05|13
1651959800000|2022-05-07 21:43:20|2659.68|2651.98|2658.22|2650.52|2659.68|2651.98|2658.22|2650.52|32
1651959810000|2022-05-07 21:43:30|2658.05|2650.35|2656.08|2648.38|2658.05|2650.35|2656.08|2648.38|28
1651959820000|2022-05-07 21:43:40|2656.03|2648.33|2656.01|2648.31|2656.03|2648.33|2655.56|2647.86|19
1651959830000|2022-05-07 21:43:50|2656.33|2648.63|2658.38|2650.68|2658.53|2650.83|2656.33|2648.63|35
1651959840000|2022-05-07 21:44:00|2658.37|2650.67|2658.14|2650.44|2658.46|2650.76|2658.13|2650.43|29
1651959850000|2022-05-07 21:44:10|2658.13|2650.43|2658.16|2650.46|2658.22|2650.52|2658.13|2650.43|21
1651959860000|2022-05-07 21:44:20|2658.15|2650.45|2655.77|2648.07|2658.15|2650.45|2655.77|2648.07|35
1651959870000|2022-05-07 21:44:30|2655.78|2648.08|2655.65|2647.95|2655.79|2648.09|2655.46|2647.76|29
1651959880000|2022-05-07 21:44:40|2655.94|2648.24|2656.32|2648.62|2656.34|2648.64|2655.94|2648.24|28
1651959890000|2022-05-07 21:44:50|2656.33|2648.63|2656.02|2648.32|2656.34|2648.64|2656.02|2648.32|28
1651959900000|2022-05-07 21:45:00|2656.05|2648.35|2657.93|2650.23|2657.93|2650.23|2656.01|2648.31|32
1651959910000|2022-05-07 21:45:10|2657.85|2650.15|2658.8|2651.1|2658.83|2651.13|2657.85|2650.15|34
1651959920000|2022-05-07 21:45:20|2658.82|2651.12|2659.76|2652.06|2659.85|2652.15|2658.81|2651.11|30
1651959930000|2022-05-07 21:45:30|2659.73|2652.03|2659.98|2652.28|2660.32|2652.62|2659.64|2651.94|32
1651959940000|2022-05-07 21:45:40|2659.91|2652.21|2657.9|2650.2|2659.91|2652.21|2657.86|2650.16|36
1651959950000|2022-05-07 21:45:50|2657.83|2650.13|2656.45|2648.75|2657.83|2650.13|2656.44|2648.74|28
1651959960000|2022-05-07 21:46:00|2656.44|2648.74|2657.6|2649.9|2657.6|2649.9|2656.36|2648.66|29
1651959970000|2022-05-07 21:46:10|2658.2|2650.5|2658.52|2650.82|2658.58|2650.88|2658.13|2650.43|27
1651959980000|2022-05-07 21:46:20|2658.53|2650.83|2659.08|2651.38|2659.12|2651.42|2658.49|2650.79|30
1651959990000|2022-05-07 21:46:30|2659.09|2651.39|2658.06|2650.36|2659.16|2651.46|2658.06|2650.36|32
1651960000000|2022-05-07 21:46:40|2657.99|2650.29|2657.21|2649.51|2657.99|2650.29|2657.21|2649.51|31
1651960010000|2022-05-07 21:46:50|2657.19|2649.49|2657.41|2649.71|2657.44|2649.74|2657.19|2649.49|24
1651960020000|2022-05-07 21:47:00|2657.4|2649.7|2657.32|2649.62|2657.55|2649.85|2657.06|2649.36|27
1651960030000|2022-05-07 21:47:10|2657.31|2649.61|2656.59|2648.89|2657.39|2649.69|2656.57|2648.87|33
1651960040000|2022-05-07 21:47:20|2656.55|2648.85|2655.41|2647.71|2656.67|2648.97|2655.41|2647.71|25
1651960050000|2022-05-07 21:47:30|2655.43|2647.73|2655.06|2647.36|2655.48|2647.78|2654.98|2647.28|23
1651960060000|2022-05-07 21:47:40|2655.4|2647.7|2654.51|2646.81|2655.41|2647.71|2654.36|2646.66|19
1651960070000|2022-05-07 21:47:50|2654.53|2646.83|2654.34|2646.64|2654.55|2646.85|2654.28|2646.58|28
1651960080000|2022-05-07 21:48:00|2654.3|2646.6|2652.5|2644.8|2654.3|2646.6|2652.49|2644.79|34
1651960090000|2022-05-07 21:48:10|2652.48|2644.78|2651.66|2643.96|2652.5|2644.8|2651.5|2643.8|33
1651960100000|2022-05-07 21:48:20|2651.65|2643.95|2652.27|2644.57|2652.27|2644.57|2651.62|2643.92|28
1651960110000|2022-05-07 21:48:30|2651.84|2644.14|2650.81|2643.11|2652.6|2644.9|2650.81|2643.11|32
1651960120000|2022-05-07 21:48:40|2650.8|2643.1|2648.99|2641.29|2650.8|2643.1|2648.98|2641.28|28
1651960130000|2022-05-07 21:48:50|2648.71|2641.01|2647.27|2639.57|2648.95|2641.25|2647.27|2639.57|37
1651960140000|2022-05-07 21:49:00|2646.98|2639.28|2647.92|2640.22|2648.03|2640.33|2645.87|2638.17|37
1651960150000|2022-05-07 21:49:10|2647.82|2640.12|2649.37|2641.67|2649.38|2641.68|2647.37|2639.67|38
1651960160000|2022-05-07 21:49:20|2649.56|2641.86|2648.41|2640.71|2651.26|2643.56|2648.41|2640.71|40
1651960170000|2022-05-07 21:49:30|2648.35|2640.65|2648.28|2640.58|2648.35|2640.65|2646.78|2639.08|38
1651960180000|2022-05-07 21:49:40|2648.32|2640.62|2648.89|2641.19|2649.09|2641.39|2648.31|2640.61|29
1651960190000|2022-05-07 21:49:50|2648.86|2641.16|2646.52|2638.82|2648.97|2641.27|2646.52|2638.82|35
1651960200000|2022-05-07 21:50:00|2646.33|2638.63|2647.66|2639.96|2647.97|2640.27|2645.98|2638.28|39
1651960210000|2022-05-07 21:50:10|2647.73|2640.03|2646.33|2638.63|2648.46|2640.76|2646.33|2638.63|37
1651960220000|2022-05-07 21:50:20|2646.39|2638.69|2647.96|2640.26|2648.03|2640.33|2646.21|2638.51|34
1651960230000|2022-05-07 21:50:30|2647.97|2640.27|2647.52|2639.82|2648.09|2640.39|2647.32|2639.62|27
1651960240000|2022-05-07 21:50:40|2647.61|2639.91|2647.54|2639.84|2647.61|2639.91|2647.47|2639.77|16
1651960250000|2022-05-07 21:50:50|2647.53|2639.83|2647.48|2639.78|2647.53|2639.83|2647.41|2639.71|27
1651960260000|2022-05-07 21:51:00|2647.47|2639.77|2647.5|2639.8|2647.54|2639.84|2647.41|2639.71|27
1651960270000|2022-05-07 21:51:10|2647.53|2639.83|2646.96|2639.26|2647.53|2639.83|2646.96|2639.26|17
1651960280000|2022-05-07 21:51:20|2646.91|2639.21|2646.41|2638.71|2646.91|2639.21|2646.39|2638.69|29
1651960290000|2022-05-07 21:51:30|2646.54|2638.84|2646.65|2638.95|2646.66|2638.96|2646.47|2638.77|20
1651960300000|2022-05-07 21:51:40|2646.62|2638.92|2645.88|2638.18|2646.72|2639.02|2645.85|2638.15|24
1651960310000|2022-05-07 21:51:50|2645.73|2638.03|2644.88|2637.18|2645.73|2638.03|2644.8|2637.1|25
1651960320000|2022-05-07 21:52:00|2644.86|2637.16|2643.2|2635.5|2644.91|2637.21|2643.2|2635.5|30
1651960330000|2022-05-07 21:52:10|2643.17|2635.47|2642.99|2635.29|2643.19|2635.49|2642.75|2635.05|28
1651960340000|2022-05-07 21:52:20|2642.97|2635.27|2643.49|2635.79|2643.69|2635.99|2642.96|2635.26|30
1651960350000|2022-05-07 21:52:30|2643.14|2635.44|2641.39|2633.69|2643.14|2635.44|2641.38|2633.68|31
1651960360000|2022-05-07 21:52:40|2641.38|2633.68|2642.11|2634.41|2642.29|2634.59|2640.91|2633.21|35
1651960370000|2022-05-07 21:52:50|2642.08|2634.38|2641.75|2634.05|2642.23|2634.53|2641.75|2634.05|31
1651960380000|2022-05-07 21:53:00|2641.42|2633.72|2642.4|2634.7|2642.46|2634.76|2641.08|2633.38|32
1651960390000|2022-05-07 21:53:10|2642.43|2634.73|2641.55|2633.85|2642.45|2634.75|2641.27|2633.57|34
1651960400000|2022-05-07 21:53:20|2641.56|2633.86|2641.8|2634.1|2641.87|2634.17|2641.53|2633.83|20
1651960410000|2022-05-07 21:53:30|2641.81|2634.11|2641.69|2633.99|2641.89|2634.19|2641.56|2633.86|31
1651960420000|2022-05-07 21:53:40|2641.68|2633.98|2642.05|2634.35|2642.06|2634.36|2641.26|2633.56|32
1651960430000|2022-05-07 21:53:50|2641.99|2634.29|2644.24|2636.54|2644.24|2636.54|2641.9|2634.2|33
1651960440000|2022-05-07 21:54:00|2644.34|2636.64|2643.22|2635.52|2644.57|2636.87|2643.15|2635.45|32
1651960450000|2022-05-07 21:54:10|2643.2|2635.5|2642.45|2634.75|2643.2|2635.5|2642.35|2634.65|25
1651960460000|2022-05-07 21:54:20|2642.44|2634.74|2641.87|2634.17|2642.44|2634.74|2641.86|2634.16|27
1651960470000|2022-05-07 21:54:30|2641.85|2634.15|2641.61|2633.91|2641.89|2634.19|2641.4|2633.7|28
1651960480000|2022-05-07 21:54:40|2641.49|2633.79|2642.74|2635.04|2643.85|2636.15|2641.39|2633.69|35
1651960490000|2022-05-07 21:54:50|2642.63|2634.93|2643.66|2635.96|2644.16|2636.46|2642.63|2634.93|32
1651960500000|2022-05-07 21:55:00|2643.71|2636.01|2644.82|2637.12|2644.95|2637.25|2643.71|2636.01|30
1651960510000|2022-05-07 21:55:10|2644.83|2637.13|2645.72|2638.02|2645.72|2638.02|2644.65|2636.95|30
1651960520000|2022-05-07 21:55:20|2645.73|2638.03|2645.94|2638.24|2646.23|2638.53|2645.73|2638.03|30
1651960530000|2022-05-07 21:55:30|2645.72|2638.02|2644.77|2637.07|2645.72|2638.02|2644.39|2636.69|27
1651960540000|2022-05-07 21:55:40|2644.75|2637.05|2644.33|2636.63|2644.77|2637.07|2644.32|2636.62|26
1651960550000|2022-05-07 21:55:50|2644.32|2636.62|2644.12|2636.42|2644.33|2636.63|2643.8|2636.1|23
1651960560000|2022-05-07 21:56:00|2644.19|2636.49|2643.2|2635.5|2644.22|2636.52|2643.2|2635.5|26
1651960570000|2022-05-07 21:56:10|2643.16|2635.46|2643.15|2635.45|2643.2|2635.5|2643.13|2635.43|20
1651960580000|2022-05-07 21:56:20|2643.16|2635.46|2643.41|2635.71|2643.46|2635.76|2642.78|2635.08|28
1651960590000|2022-05-07 21:56:30|2643.39|2635.69|2643.26|2635.56|2643.43|2635.73|2643.17|2635.47|23
1651960600000|2022-05-07 21:56:40|2643.29|2635.59|2641.39|2633.69|2643.33|2635.63|2641.33|2633.63|33
1651960610000|2022-05-07 21:56:50|2641.35|2633.65|2642.37|2634.67|2642.9|2635.2|2641.02|2633.32|36
1651960620000|2022-05-07 21:57:00|2642.32|2634.62|2642.34|2634.64|2642.43|2634.73|2642.29|2634.59|20
1651960630000|2022-05-07 21:57:10|2642.4|2634.7|2642.33|2634.63|2642.52|2634.82|2642.29|2634.59|22
1651960640000|2022-05-07 21:57:20|2642.45|2634.75|2642.44|2634.74|2642.57|2634.87|2642.43|2634.73|27
1651960650000|2022-05-07 21:57:30|2642.45|2634.75|2641.11|2633.41|2642.45|2634.75|2641.11|2633.41|31
1651960660000|2022-05-07 21:57:40|2640.98|2633.28|2641.2|2633.5|2641.41|2633.71|2640.93|2633.23|26
1651960670000|2022-05-07 21:57:50|2641.18|2633.48|2640.94|2633.24|2641.24|2633.54|2640.94|2633.24|29
1651960680000|2022-05-07 21:58:00|2640.96|2633.26|2641.13|2633.43|2641.15|2633.45|2640.89|2633.19|24
1651960690000|2022-05-07 21:58:10|2641.12|2633.42|2640.94|2633.24|2641.13|2633.43|2640.94|2633.24|22
1651960700000|2022-05-07 21:58:20|2640.95|2633.25|2640.97|2633.27|2641.07|2633.37|2640.91|2633.21|21
1651960710000|2022-05-07 21:58:30|2640.96|2633.26|2640.73|2633.03|2640.96|2633.26|2640.73|2633.03|14
1651960720000|2022-05-07 21:58:40|2640.74|2633.04|2640.73|2633.03|2640.8|2633.1|2640.63|2632.93|22
1651960730000|2022-05-07 21:58:50|2640.63|2632.93|2640.58|2632.88|2640.71|2633.01|2640.53|2632.83|17
1651960740000|2022-05-07 21:59:00|2640.59|2632.89|2638.98|2631.28|2640.62|2632.92|2638.98|2631.28|31
1651960750000|2022-05-07 21:59:10|2638.95|2631.25|2637.89|2630.19|2639|2631.3|2637.73|2630.03|37
1651960760000|2022-05-07 21:59:20|2637.93|2630.23|2637.39|2629.69|2637.93|2630.23|2637.36|2629.66|32
1651960770000|2022-05-07 21:59:30|2637.3|2629.6|2626.48|2618.78|2637.42|2629.72|2626.48|2618.78|40
1651960780000|2022-05-07 21:59:40|2625.18|2617.48|2622.7|2615|2625.18|2617.48|2620.91|2613.21|39
1651960790000|2022-05-07 21:59:50|2622.87|2615.17|2623.7|2616|2623.76|2616.06|2622.78|2615.08|39
1651960800000|2022-05-07 22:00:00|2624.38|2616.68|2629.3|2621.6|2629.3|2621.6|2624.38|2616.68|39
1651960810000|2022-05-07 22:00:10|2629.67|2621.97|2629.91|2622.21|2629.91|2622.21|2628.41|2620.71|40
1651960820000|2022-05-07 22:00:20|2630.2|2622.5|2632.63|2624.93|2633.51|2625.81|2630.2|2622.5|39
1651960830000|2022-05-07 22:00:30|2632.54|2624.84|2633.81|2626.11|2633.95|2626.25|2632.54|2624.84|39
1651960840000|2022-05-07 22:00:40|2633.79|2626.09|2636.47|2628.77|2636.47|2628.77|2633.79|2626.09|38
1651960850000|2022-05-07 22:00:50|2636.65|2628.95|2633.74|2626.04|2638.05|2630.35|2633.74|2626.04|38
1651960860000|2022-05-07 22:01:00|2633.52|2625.82|2636.28|2628.58|2636.93|2629.23|2633.52|2625.82|38
1651960870000|2022-05-07 22:01:10|2636.38|2628.68|2635.14|2627.44|2636.76|2629.06|2634.9|2627.2|36
1651960880000|2022-05-07 22:01:20|2635.32|2627.62|2634.83|2627.13|2635.49|2627.79|2634.8|2627.1|36
1651960890000|2022-05-07 22:01:30|2634.81|2627.11|2634.08|2626.38|2634.83|2627.13|2632.93|2625.23|37
1651960900000|2022-05-07 22:01:40|2634.06|2626.36|2634.19|2626.49|2634.21|2626.51|2632.83|2625.13|38
1651960910000|2022-05-07 22:01:50|2634.2|2626.5|2633.08|2625.38|2634.2|2626.5|2631.96|2624.26|40
1651960920000|2022-05-07 22:02:00|2633.3|2625.6|2630.89|2623.19|2633.34|2625.64|2630.33|2622.63|35
1651960930000|2022-05-07 22:02:10|2630.92|2623.22|2628.19|2620.49|2630.99|2623.29|2627.77|2620.07|37
1651960940000|2022-05-07 22:02:20|2628.2|2620.5|2630.32|2622.62|2630.32|2622.62|2626.4|2618.7|38
1651960950000|2022-05-07 22:02:30|2630.43|2622.73|2629.62|2621.92|2631.88|2624.18|2629.62|2621.92|39
1651960960000|2022-05-07 22:02:40|2629.65|2621.95|2629.68|2621.98|2629.79|2622.09|2628.94|2621.24|37
1651960970000|2022-05-07 22:02:50|2629.73|2622.03|2632.48|2624.78|2632.49|2624.79|2629.34|2621.64|36
1651960980000|2022-05-07 22:03:00|2632.46|2624.76|2632.74|2625.04|2633.72|2626.02|2632.46|2624.76|38
1651960990000|2022-05-07 22:03:10|2632.8|2625.1|2635.16|2627.46|2635.16|2627.46|2632.8|2625.1|36
1651961000000|2022-05-07 22:03:20|2635.15|2627.45|2636.41|2628.71|2636.41|2628.71|2635.05|2627.35|36
1651961010000|2022-05-07 22:03:30|2636.42|2628.72|2635.83|2628.13|2636.55|2628.85|2634.12|2626.42|39
1651961020000|2022-05-07 22:03:40|2636|2628.3|2634.61|2626.91|2636.49|2628.79|2634.2|2626.5|34
1651961030000|2022-05-07 22:03:50|2634.68|2626.98|2634.99|2627.29|2634.99|2627.29|2634.26|2626.56|33
1651961040000|2022-05-07 22:04:00|2634.84|2627.14|2636.26|2628.56|2636.26|2628.56|2634.78|2627.08|29
1651961050000|2022-05-07 22:04:10|2636.22|2628.52|2636.06|2628.36|2637.93|2630.23|2636.06|2628.36|38
1651961060000|2022-05-07 22:04:20|2636.19|2628.49|2636.86|2629.16|2636.87|2629.17|2636.01|2628.31|35
1651961070000|2022-05-07 22:04:30|2636.85|2629.15|2635.03|2627.33|2636.94|2629.24|2634.98|2627.28|32
1651961080000|2022-05-07 22:04:40|2635.05|2627.35|2633.66|2625.96|2635.05|2627.35|2633.66|2625.96|33
1651961090000|2022-05-07 22:04:50|2633.65|2625.95|2634.46|2626.76|2634.46|2626.76|2632.98|2625.28|35
1651961100000|2022-05-07 22:05:00|2634.77|2627.07|2636.64|2628.94|2636.84|2629.14|2634.77|2627.07|35
1651961110000|2022-05-07 22:05:10|2636.58|2628.88|2636.79|2629.09|2636.95|2629.25|2636.58|2628.88|28
1651961120000|2022-05-07 22:05:20|2636.82|2629.12|2635.68|2627.98|2636.92|2629.22|2635.56|2627.86|31
1651961130000|2022-05-07 22:05:30|2635.75|2628.05|2635.81|2628.11|2635.81|2628.11|2635.45|2627.75|30
1651961140000|2022-05-07 22:05:40|2635.79|2628.09|2635.91|2628.21|2636.14|2628.44|2635.79|2628.09|31
1651961150000|2022-05-07 22:05:50|2635.88|2628.18|2634.48|2626.78|2635.92|2628.22|2634.48|2626.78|32
1651961160000|2022-05-07 22:06:00|2634.23|2626.53|2633.98|2626.28|2634.44|2626.74|2633.79|2626.09|33
1651961170000|2022-05-07 22:06:10|2633.96|2626.26|2635.18|2627.48|2635.18|2627.48|2633.96|2626.26|29
1651961180000|2022-05-07 22:06:20|2635.14|2627.44|2633.97|2626.27|2635.17|2627.47|2633.97|2626.27|26
1651961190000|2022-05-07 22:06:30|2633.94|2626.24|2632.19|2624.49|2633.94|2626.24|2631.52|2623.82|32
1651961200000|2022-05-07 22:06:40|2632.18|2624.48|2631.81|2624.11|2632.18|2624.48|2631.76|2624.06|24
1651961210000|2022-05-07 22:06:50|2631.9|2624.2|2633.31|2625.61|2633.31|2625.61|2631.9|2624.2|32
1651961220000|2022-05-07 22:07:00|2633.43|2625.73|2634.76|2627.06|2634.79|2627.09|2633.43|2625.73|30
1651961230000|2022-05-07 22:07:10|2634.77|2627.07|2634.81|2627.11|2635.88|2628.18|2634.77|2627.07|37
1651961240000|2022-05-07 22:07:20|2634.8|2627.1|2634.62|2626.92|2634.93|2627.23|2634.56|2626.86|34
1651961250000|2022-05-07 22:07:30|2634.63|2626.93|2634.04|2626.34|2634.63|2626.93|2633.77|2626.07|21
1651961260000|2022-05-07 22:07:40|2634.03|2626.33|2635.79|2628.09|2635.79|2628.09|2634.02|2626.32|38
1651961270000|2022-05-07 22:07:50|2635.67|2627.97|2634.94|2627.24|2635.81|2628.11|2634.5|2626.8|28
1651961280000|2022-05-07 22:08:00|2634.91|2627.21|2635.18|2627.48|2635.21|2627.51|2634.91|2627.21|35
1651961290000|2022-05-07 22:08:10|2635.2|2627.5|2635.32|2627.62|2635.39|2627.69|2635.18|2627.48|29
1651961300000|2022-05-07 22:08:20|2635.33|2627.63|2634.39|2626.69|2635.36|2627.66|2634.32|2626.62|30
1651961310000|2022-05-07 22:08:30|2634.43|2626.73|2634.33|2626.63|2634.45|2626.75|2634.31|2626.61|30
1651961320000|2022-05-07 22:08:40|2634.21|2626.51|2634.34|2626.64|2634.35|2626.65|2633.91|2626.21|25
1651961330000|2022-05-07 22:08:50|2634.35|2626.65|2633.22|2625.52|2634.35|2626.65|2633.22|2625.52|30
1651961340000|2022-05-07 22:09:00|2632.87|2625.17|2636.71|2629.01|2637.03|2629.33|2632.59|2624.89|35
1651961350000|2022-05-07 22:09:10|2636.87|2629.17|2634.44|2626.74|2636.89|2629.19|2634.44|2626.74|35
1651961360000|2022-05-07 22:09:20|2634.38|2626.68|2634.5|2626.8|2634.81|2627.11|2633.78|2626.08|30
1651961370000|2022-05-07 22:09:30|2634.36|2626.66|2633.9|2626.2|2634.36|2626.66|2633.79|2626.09|30
1651961380000|2022-05-07 22:09:40|2633.87|2626.17|2633.35|2625.65|2633.87|2626.17|2633.12|2625.42|33
1651961390000|2022-05-07 22:09:50|2633.39|2625.69|2632.63|2624.93|2634.56|2626.86|2632.61|2624.91|39
1651961400000|2022-05-07 22:10:00|2632.38|2624.68|2632.57|2624.87|2632.57|2624.87|2630.79|2623.09|35
1651961410000|2022-05-07 22:10:10|2632.55|2624.85|2633.24|2625.54|2633.25|2625.55|2632.45|2624.75|34
1651961420000|2022-05-07 22:10:20|2633.22|2625.52|2632.77|2625.07|2633.46|2625.76|2632.74|2625.04|31
1651961430000|2022-05-07 22:10:30|2632.78|2625.08|2632.39|2624.69|2632.85|2625.15|2632.27|2624.57|18
1651961440000|2022-05-07 22:10:40|2632.35|2624.65|2632.62|2624.92|2632.67|2624.97|2632.22|2624.52|28
1651961450000|2022-05-07 22:10:50|2632.63|2624.93|2632.94|2625.24|2632.94|2625.24|2632.37|2624.67|19
1651961460000|2022-05-07 22:11:00|2633.18|2625.48|2634.58|2626.88|2634.7|2627|2633.18|2625.48|33
1651961470000|2022-05-07 22:11:10|2634.51|2626.81|2633.22|2625.52|2634.51|2626.81|2632.97|2625.27|31
1651961480000|2022-05-07 22:11:20|2633.21|2625.51|2633.16|2625.46|2633.32|2625.62|2633.11|2625.41|28
1651961490000|2022-05-07 22:11:30|2633.19|2625.49|2632.52|2624.82|2633.2|2625.5|2632.38|2624.68|30
1651961500000|2022-05-07 22:11:40|2632.5|2624.8|2632.6|2624.9|2632.81|2625.11|2632.5|2624.8|29
1651961510000|2022-05-07 22:11:50|2632.58|2624.88|2632.24|2624.54|2632.71|2625.01|2632.18|2624.48|25
1651961520000|2022-05-07 22:12:00|2632.25|2624.55|2632.1|2624.4|2632.36|2624.66|2631.9|2624.2|22
1651961530000|2022-05-07 22:12:10|2632.07|2624.37|2632.8|2625.1|2632.86|2625.16|2632.07|2624.37|18
1651961540000|2022-05-07 22:12:20|2632.83|2625.13|2631.36|2623.66|2632.84|2625.14|2631.36|2623.66|18
1651961550000|2022-05-07 22:12:30|2631.32|2623.62|2630.51|2622.81|2631.34|2623.64|2630.51|2622.81|30
1651961560000|2022-05-07 22:12:40|2630.52|2622.82|2630.69|2622.99|2630.72|2623.02|2629.75|2622.05|32
1651961570000|2022-05-07 22:12:50|2630.66|2622.96|2630.92|2623.22|2630.92|2623.22|2630.36|2622.66|20
1651961580000|2022-05-07 22:13:00|2630.99|2623.29|2631.38|2623.68|2631.48|2623.78|2630.56|2622.86|32
1651961590000|2022-05-07 22:13:10|2631.37|2623.67|2630.84|2623.14|2631.64|2623.94|2630.83|2623.13|29
1651961600000|2022-05-07 22:13:20|2630.83|2623.13|2630.13|2622.43|2630.85|2623.15|2629.87|2622.17|26
1651961610000|2022-05-07 22:13:30|2630.17|2622.47|2630.34|2622.64|2630.48|2622.78|2630.01|2622.31|25
1651961620000|2022-05-07 22:13:40|2630.39|2622.69|2630.94|2623.24|2630.94|2623.24|2630.39|2622.69|29
1651961630000|2022-05-07 22:13:50|2630.95|2623.25|2630.98|2623.28|2631.28|2623.58|2630.79|2623.09|27
1651961640000|2022-05-07 22:14:00|2631|2623.3|2631.38|2623.68|2631.39|2623.69|2630.61|2622.91|24
1651961650000|2022-05-07 22:14:10|2631.39|2623.69|2633.19|2625.49|2633.21|2625.51|2631.39|2623.69|29
1651961660000|2022-05-07 22:14:20|2633.17|2625.47|2633.4|2625.7|2633.43|2625.73|2632.74|2625.04|30
1651961670000|2022-05-07 22:14:30|2633.49|2625.79|2633.68|2625.98|2634.15|2626.45|2633.04|2625.34|37
1651961680000|2022-05-07 22:14:40|2633.79|2626.09|2633.83|2626.13|2634.09|2626.39|2633.53|2625.83|31
1651961690000|2022-05-07 22:14:50|2633.86|2626.16|2633.86|2626.16|2633.93|2626.23|2633.86|2626.16|18
1651961700000|2022-05-07 22:15:00|2633.87|2626.17|2634.76|2627.06|2634.76|2627.06|2633.82|2626.12|32
1651961710000|2022-05-07 22:15:10|2634.97|2627.27|2636.14|2628.44|2637.37|2629.67|2634.97|2627.27|36
1651961720000|2022-05-07 22:15:20|2636.2|2628.5|2633.98|2626.28|2636.2|2628.5|2633.28|2625.58|37
1651961730000|2022-05-07 22:15:30|2634.27|2626.57|2635.88|2628.18|2636.33|2628.63|2634.25|2626.55|39
1651961740000|2022-05-07 22:15:40|2635.97|2628.27|2634.66|2626.96|2636.82|2629.12|2634.66|2626.96|37
1651961750000|2022-05-07 22:15:50|2634.4|2626.7|2634.39|2626.69|2634.4|2626.7|2633.7|2626|31
1651961760000|2022-05-07 22:16:00|2634.37|2626.67|2633.68|2625.98|2634.37|2626.67|2633.68|2625.98|25
1651961770000|2022-05-07 22:16:10|2633.66|2625.96|2633.33|2625.63|2633.84|2626.14|2633.03|2625.33|31
1651961780000|2022-05-07 22:16:20|2633.3|2625.6|2632.27|2624.57|2633.31|2625.61|2632.12|2624.42|30
1651961790000|2022-05-07 22:16:30|2632.28|2624.58|2632.81|2625.11|2633.31|2625.61|2632.22|2624.52|30
1651961800000|2022-05-07 22:16:40|2632.75|2625.05|2632.58|2624.88|2633.09|2625.39|2632.53|2624.83|25
1651961810000|2022-05-07 22:16:50|2632.66|2624.96|2631.39|2623.69|2632.74|2625.04|2631.1|2623.4|37
1651961820000|2022-05-07 22:17:00|2631.35|2623.65|2631.55|2623.85|2631.67|2623.97|2631.35|2623.65|32
1651961830000|2022-05-07 22:17:10|2631.56|2623.86|2630.88|2623.18|2631.58|2623.88|2630.88|2623.18|27
1651961840000|2022-05-07 22:17:20|2630.9|2623.2|2630.14|2622.44|2630.92|2623.22|2629.9|2622.2|25
1651961850000|2022-05-07 22:17:30|2630.16|2622.46|2630.88|2623.18|2631.12|2623.42|2630.06|2622.36|37
1651961860000|2022-05-07 22:17:40|2630.81|2623.11|2630.08|2622.38|2630.81|2623.11|2629.93|2622.23|30
1651961870000|2022-05-07 22:17:50|2629.94|2622.24|2629.91|2622.21|2630.13|2622.43|2628.97|2621.27|33
1651961880000|2022-05-07 22:18:00|2629.9|2622.2|2630.28|2622.58|2630.45|2622.75|2629.78|2622.08|34
1651961890000|2022-05-07 22:18:10|2630.34|2622.64|2630.29|2622.59|2630.41|2622.71|2629.7|2622|34
1651961900000|2022-05-07 22:18:20|2630.31|2622.61|2629.91|2622.21|2630.32|2622.62|2629.62|2621.92|32
1651961910000|2022-05-07 22:18:30|2629.96|2622.26|2629.71|2622.01|2629.97|2622.27|2629.55|2621.85|15
1651961920000|2022-05-07 22:18:40|2629.69|2621.99|2630.54|2622.84|2631.39|2623.69|2629.69|2621.99|31
1651961930000|2022-05-07 22:18:50|2630.47|2622.77|2631.32|2623.62|2631.32|2623.62|2630.04|2622.34|31
1651961940000|2022-05-07 22:19:00|2631.36|2623.66|2632.42|2624.72|2632.46|2624.76|2631.36|2623.66|36
1651961950000|2022-05-07 22:19:10|2632.41|2624.71|2631.15|2623.45|2632.41|2624.71|2631.15|2623.45|26
1651961960000|2022-05-07 22:19:20|2631.17|2623.47|2631.03|2623.33|2631.27|2623.57|2630.87|2623.17|29
1651961970000|2022-05-07 22:19:30|2631.02|2623.32|2630.84|2623.14|2631.02|2623.32|2630.13|2622.43|31
1651961980000|2022-05-07 22:19:40|2630.96|2623.26|2630.99|2623.29|2632.04|2624.34|2630.95|2623.25|36
1651961990000|2022-05-07 22:19:50|2630.98|2623.28|2631.44|2623.74|2631.44|2623.74|2630.98|2623.28|25
1651962000000|2022-05-07 22:20:00|2631.41|2623.71|2631.18|2623.48|2631.44|2623.74|2630.52|2622.82|30
1651962010000|2022-05-07 22:20:10|2631.17|2623.47|2630.64|2622.94|2631.46|2623.76|2630.62|2622.92|31
1651962020000|2022-05-07 22:20:20|2630.48|2622.78|2630.59|2622.89|2630.68|2622.98|2630.13|2622.43|31
1651962030000|2022-05-07 22:20:30|2630.55|2622.85|2629.98|2622.28|2630.57|2622.87|2629.92|2622.22|34
1651962040000|2022-05-07 22:20:40|2629.94|2622.24|2628.23|2620.53|2629.94|2622.24|2627.97|2620.27|31
1651962050000|2022-05-07 22:20:50|2628.2|2620.5|2629.05|2621.35|2629.05|2621.35|2627.83|2620.13|34
1651962060000|2022-05-07 22:21:00|2629.22|2621.52|2629.18|2621.48|2629.74|2622.04|2629.18|2621.48|35
1651962070000|2022-05-07 22:21:10|2629.17|2621.47|2628.24|2620.54|2629.2|2621.5|2627.59|2619.89|35
1651962080000|2022-05-07 22:21:20|2628.19|2620.49|2628.39|2620.69|2629.19|2621.49|2628.19|2620.49|30
1651962090000|2022-05-07 22:21:30|2628.4|2620.7|2627.71|2620.01|2628.4|2620.7|2627.19|2619.49|31
1651962100000|2022-05-07 22:21:40|2627.82|2620.12|2628.66|2620.96|2629.06|2621.36|2627.78|2620.08|33
1651962110000|2022-05-07 22:21:50|2628.7|2621|2627.77|2620.07|2628.7|2621|2627.71|2620.01|30
1651962120000|2022-05-07 22:22:00|2627.78|2620.08|2627.83|2620.13|2628.27|2620.57|2627.78|2620.08|30
1651962130000|2022-05-07 22:22:10|2627.84|2620.14|2627.6|2619.9|2627.93|2620.23|2626.81|2619.11|30
1651962140000|2022-05-07 22:22:20|2627.54|2619.84|2627.29|2619.59|2627.65|2619.95|2627.04|2619.34|30
1651962150000|2022-05-07 22:22:30|2627.42|2619.72|2627.13|2619.43|2627.57|2619.87|2626.73|2619.03|24
1651962160000|2022-05-07 22:22:40|2627.07|2619.37|2626.9|2619.2|2627.14|2619.44|2626.59|2618.89|32
1651962170000|2022-05-07 22:22:50|2626.91|2619.21|2626.52|2618.82|2627.34|2619.64|2626.52|2618.82|30
1651962180000|2022-05-07 22:23:00|2626.54|2618.84|2626.85|2619.15|2627.02|2619.32|2626.44|2618.74|32
1651962190000|2022-05-07 22:23:10|2626.86|2619.16|2626.31|2618.61|2626.88|2619.18|2626.17|2618.47|27
1651962200000|2022-05-07 22:23:20|2626.29|2618.59|2626.25|2618.55|2626.55|2618.85|2626.24|2618.54|28
1651962210000|2022-05-07 22:23:30|2626.31|2618.61|2626.15|2618.45|2626.34|2618.64|2626.15|2618.45|28
1651962220000|2022-05-07 22:23:40|2626.14|2618.44|2627.2|2619.5|2627.22|2619.52|2625.89|2618.19|26
1651962230000|2022-05-07 22:23:50|2627.08|2619.38|2626.45|2618.75|2627.08|2619.38|2626.44|2618.74|29
1651962240000|2022-05-07 22:24:00|2626.48|2618.78|2626.24|2618.54|2626.48|2618.78|2625.78|2618.08|26
1651962250000|2022-05-07 22:24:10|2626.25|2618.55|2625.4|2617.7|2626.25|2618.55|2625.36|2617.66|29
1651962260000|2022-05-07 22:24:20|2625.39|2617.69|2623.37|2615.67|2625.39|2617.69|2622.74|2615.04|36
1651962270000|2022-05-07 22:24:30|2623.29|2615.59|2621.02|2613.32|2623.29|2615.59|2621.02|2613.32|33
1651962280000|2022-05-07 22:24:40|2620.95|2613.25|2623.45|2615.75|2623.45|2615.75|2620.36|2612.66|39
1651962290000|2022-05-07 22:24:50|2623.43|2615.73|2622.79|2615.09|2624.47|2616.77|2622.65|2614.95|39
1651962300000|2022-05-07 22:25:00|2622.8|2615.1|2624|2616.3|2624|2616.3|2622.22|2614.52|33
1651962310000|2022-05-07 22:25:10|2623.98|2616.28|2623.35|2615.65|2624.24|2616.54|2622.85|2615.15|39
1651962320000|2022-05-07 22:25:20|2623.51|2615.81|2626.05|2618.35|2626.49|2618.79|2623.5|2615.8|36
1651962330000|2022-05-07 22:25:30|2626.11|2618.41|2625.34|2617.64|2627|2619.3|2625.12|2617.42|36
1651962340000|2022-05-07 22:25:40|2625.31|2617.61|2626.82|2619.12|2626.82|2619.12|2624.93|2617.23|35
1651962350000|2022-05-07 22:25:50|2627.52|2619.82|2627.58|2619.88|2628.33|2620.63|2627.51|2619.81|28
1651962360000|2022-05-07 22:26:00|2627.57|2619.87|2627.67|2619.97|2627.97|2620.27|2627.57|2619.87|32
1651962370000|2022-05-07 22:26:10|2627.66|2619.96|2626.78|2619.08|2627.7|2620|2626.62|2618.92|29
1651962380000|2022-05-07 22:26:20|2626.93|2619.23|2627.11|2619.41|2627.4|2619.7|2626.93|2619.23|26
1651962390000|2022-05-07 22:26:30|2627.15|2619.45|2627.08|2619.38|2627.34|2619.64|2627.06|2619.36|20
1651962400000|2022-05-07 22:26:40|2626.75|2619.05|2626.6|2618.9|2626.75|2619.05|2626.51|2618.81|31
1651962410000|2022-05-07 22:26:50|2626.61|2618.91|2627.2|2619.5|2627.26|2619.56|2626.6|2618.9|34
1651962420000|2022-05-07 22:27:00|2627.25|2619.55|2627.34|2619.64|2628.35|2620.65|2627.25|2619.55|33
1651962430000|2022-05-07 22:27:10|2627.35|2619.65|2628.05|2620.35|2628.05|2620.35|2627.35|2619.65|25
1651962440000|2022-05-07 22:27:20|2628.04|2620.34|2628.32|2620.62|2628.77|2621.07|2628.04|2620.34|31
1651962450000|2022-05-07 22:27:30|2628.33|2620.63|2629.39|2621.69|2629.69|2621.99|2628.1|2620.4|33
1651962460000|2022-05-07 22:27:40|2629.28|2621.58|2629.66|2621.96|2630.25|2622.55|2628.89|2621.19|33
1651962470000|2022-05-07 22:27:50|2629.62|2621.92|2629.8|2622.1|2629.83|2622.13|2629.4|2621.7|28
1651962480000|2022-05-07 22:28:00|2629.76|2622.06|2628.84|2621.14|2629.76|2622.06|2628.77|2621.07|30
1651962490000|2022-05-07 22:28:10|2628.74|2621.04|2627.77|2620.07|2629.13|2621.43|2627.77|2620.07|30
1651962500000|2022-05-07 22:28:20|2627.78|2620.08|2627.25|2619.55|2627.78|2620.08|2627.18|2619.48|27
1651962510000|2022-05-07 22:28:30|2627.24|2619.54|2626.63|2618.93|2627.25|2619.55|2626.23|2618.53|25
1651962520000|2022-05-07 22:28:40|2626.37|2618.67|2628.06|2620.36|2628.14|2620.44|2626.36|2618.66|31
1651962530000|2022-05-07 22:28:50|2627.99|2620.29|2627.2|2619.5|2627.99|2620.29|2627.02|2619.32|24
1651962540000|2022-05-07 22:29:00|2627.16|2619.46|2626.41|2618.71|2627.16|2619.46|2626.16|2618.46|28
1651962550000|2022-05-07 22:29:10|2626.54|2618.84|2627.22|2619.52|2627.6|2619.9|2626.54|2618.84|34
1651962560000|2022-05-07 22:29:20|2627.24|2619.54|2626.68|2618.98|2627.42|2619.72|2626.65|2618.95|25
1651962570000|2022-05-07 22:29:30|2626.71|2619.01|2626.87|2619.17|2626.98|2619.28|2626.71|2619.01|28
1651962580000|2022-05-07 22:29:40|2626.9|2619.2|2627.66|2619.96|2627.95|2620.25|2626.43|2618.73|28
1651962590000|2022-05-07 22:29:50|2627.6|2619.9|2626.86|2619.16|2627.6|2619.9|2626.81|2619.11|22
1651962600000|2022-05-07 22:30:00|2626.87|2619.17|2628.36|2620.66|2628.4|2620.7|2626.36|2618.66|28
1651962610000|2022-05-07 22:30:10|2628.53|2620.83|2628.17|2620.47|2629.09|2621.39|2628.17|2620.47|36
1651962620000|2022-05-07 22:30:20|2628.04|2620.34|2627.39|2619.69|2628.04|2620.34|2627.1|2619.4|31
1651962630000|2022-05-07 22:30:30|2627.44|2619.74|2627.39|2619.69|2627.57|2619.87|2626.84|2619.14|31
1651962640000|2022-05-07 22:30:40|2627.42|2619.72|2628.72|2621.02|2628.95|2621.25|2627.42|2619.72|33
1651962650000|2022-05-07 22:30:50|2628.79|2621.09|2628.69|2620.99|2628.91|2621.21|2628.68|2620.98|27
1651962660000|2022-05-07 22:31:00|2628.7|2621|2628.8|2621.1|2628.8|2621.1|2628.7|2621|21
1651962670000|2022-05-07 22:31:10|2628.76|2621.06|2628.21|2620.51|2628.81|2621.11|2628.19|2620.49|31
1651962680000|2022-05-07 22:31:20|2628.22|2620.52|2628.45|2620.75|2628.46|2620.76|2628.15|2620.45|26
1651962690000|2022-05-07 22:31:30|2628.46|2620.76|2628.42|2620.72|2628.68|2620.98|2628.29|2620.59|31
1651962700000|2022-05-07 22:31:40|2628.4|2620.7|2629.8|2622.1|2629.8|2622.1|2628.2|2620.5|30
1651962710000|2022-05-07 22:31:50|2630.04|2622.34|2630.27|2622.57|2631.41|2623.71|2630.04|2622.34|32
1651962720000|2022-05-07 22:32:00|2630.26|2622.56|2629.75|2622.05|2630.49|2622.79|2629.75|2622.05|24
1651962730000|2022-05-07 22:32:10|2629.81|2622.11|2631.58|2623.88|2631.58|2623.88|2629.77|2622.07|31
1651962740000|2022-05-07 22:32:20|2631.62|2623.92|2632.52|2624.82|2632.55|2624.85|2631.54|2623.84|35
1651962750000|2022-05-07 22:32:30|2632.64|2624.94|2634.31|2626.61|2634.31|2626.61|2632.64|2624.94|38
1651962760000|2022-05-07 22:32:40|2634.29|2626.59|2634.97|2627.27|2634.99|2627.29|2633.5|2625.8|34
1651962770000|2022-05-07 22:32:50|2634.96|2627.26|2634.55|2626.85|2635.71|2628.01|2634.55|2626.85|37
1651962780000|2022-05-07 22:33:00|2634.5|2626.8|2634.82|2627.12|2635.54|2627.84|2634.05|2626.35|34
1651962790000|2022-05-07 22:33:10|2634.81|2627.11|2634.19|2626.49|2635.01|2627.31|2634.11|2626.41|31
1651962800000|2022-05-07 22:33:20|2634.68|2626.98|2634.37|2626.67|2634.68|2626.98|2634.12|2626.42|32
1651962810000|2022-05-07 22:33:30|2634.39|2626.69|2633.03|2625.33|2634.39|2626.69|2633.01|2625.31|32
1651962820000|2022-05-07 22:33:40|2633.02|2625.32|2630.49|2622.79|2633.03|2625.33|2630.46|2622.76|30
1651962830000|2022-05-07 22:33:50|2630.47|2622.77|2629.42|2621.72|2630.64|2622.94|2629.37|2621.67|34
1651962840000|2022-05-07 22:34:00|2629.4|2621.7|2626.72|2619.02|2629.41|2621.71|2626.64|2618.94|36
1651962850000|2022-05-07 22:34:10|2626.71|2619.01|2628.18|2620.48|2628.18|2620.48|2625.37|2617.67|36
1651962860000|2022-05-07 22:34:20|2628.22|2620.52|2627.49|2619.79|2628.35|2620.65|2627.48|2619.78|33
1651962870000|2022-05-07 22:34:30|2627.52|2619.82|2628.26|2620.56|2628.26|2620.56|2627.2|2619.5|33
1651962880000|2022-05-07 22:34:40|2628.18|2620.48|2628.24|2620.54|2628.24|2620.54|2627.11|2619.41|30
1651962890000|2022-05-07 22:34:50|2628.23|2620.53|2627.65|2619.95|2629.07|2621.37|2627.4|2619.7|31
1651962900000|2022-05-07 22:35:00|2627.66|2619.96|2627.86|2620.16|2627.86|2620.16|2627|2619.3|25
1651962910000|2022-05-07 22:35:10|2627.87|2620.17|2627.96|2620.26|2628.23|2620.53|2627.87|2620.17|28
1651962920000|2022-05-07 22:35:20|2627.97|2620.27|2630.34|2622.64|2630.34|2622.64|2627.23|2619.53|30
1651962930000|2022-05-07 22:35:30|2630.54|2622.84|2630.62|2622.92|2630.81|2623.11|2629.8|2622.1|31
1651962940000|2022-05-07 22:35:40|2630.6|2622.9|2629.61|2621.91|2630.64|2622.94|2629.38|2621.68|34
1651962950000|2022-05-07 22:35:50|2629.63|2621.93|2629.72|2622.02|2629.81|2622.11|2629.5|2621.8|25
1651962960000|2022-05-07 22:36:00|2629.76|2622.06|2629.93|2622.23|2629.98|2622.28|2629.48|2621.78|25
1651962970000|2022-05-07 22:36:10|2629.92|2622.22|2629.89|2622.19|2630.21|2622.51|2629.88|2622.18|23
1651962980000|2022-05-07 22:36:20|2630.12|2622.42|2629.72|2622.02|2630.65|2622.95|2629.57|2621.87|29
1651962990000|2022-05-07 22:36:30|2629.71|2622.01|2629.49|2621.79|2629.9|2622.2|2628.69|2620.99|31
1651963000000|2022-05-07 22:36:40|2629.48|2621.78|2628.36|2620.66|2629.48|2621.78|2628.2|2620.5|29
1651963010000|2022-05-07 22:36:50|2628.29|2620.59|2629.39|2621.69|2629.39|2621.69|2628.26|2620.56|24
1651963020000|2022-05-07 22:37:00|2629.36|2621.66|2628.75|2621.05|2629.51|2621.81|2628.75|2621.05|31
1651963030000|2022-05-07 22:37:10|2628.71|2621.01|2628.6|2620.9|2628.75|2621.05|2628.59|2620.89|15
1651963040000|2022-05-07 22:37:20|2628.62|2620.92|2628.04|2620.34|2628.62|2620.92|2628.03|2620.33|23
1651963050000|2022-05-07 22:37:30|2628.05|2620.35|2627.7|2620|2628.05|2620.35|2626.77|2619.07|27
1651963060000|2022-05-07 22:37:40|2627.71|2620.01|2627.23|2619.53|2627.89|2620.19|2627.01|2619.31|28
1651963070000|2022-05-07 22:37:50|2627.12|2619.42|2625.33|2617.63|2627.13|2619.43|2625.18|2617.48|34
1651963080000|2022-05-07 22:38:00|2625.51|2617.81|2627.69|2619.99|2627.69|2619.99|2625.51|2617.81|33
1651963090000|2022-05-07 22:38:10|2627.89|2620.19|2627.13|2619.43|2628.43|2620.73|2627.13|2619.43|25
1651963100000|2022-05-07 22:38:20|2627.24|2619.54|2626.68|2618.98|2627.24|2619.54|2626.21|2618.51|25
1651963110000|2022-05-07 22:38:30|2626.65|2618.95|2627.04|2619.34|2627.04|2619.34|2626.16|2618.46|28
1651963120000|2022-05-07 22:38:40|2627.03|2619.33|2626.75|2619.05|2627.06|2619.36|2626.71|2619.01|25
1651963130000|2022-05-07 22:38:50|2626.74|2619.04|2626.72|2619.02|2626.74|2619.04|2626.5|2618.8|15
1651963140000|2022-05-07 22:39:00|2626.8|2619.1|2627.18|2619.48|2627.22|2619.52|2626.8|2619.1|31
1651963150000|2022-05-07 22:39:10|2627.2|2619.5|2627.34|2619.64|2627.96|2620.26|2627.2|2619.5|29
1651963160000|2022-05-07 22:39:20|2627.24|2619.54|2626.9|2619.2|2627.24|2619.54|2626.14|2618.44|33
1651963170000|2022-05-07 22:39:30|2626.94|2619.24|2626.81|2619.11|2627.78|2620.08|2626.81|2619.11|31
1651963180000|2022-05-07 22:39:40|2626.84|2619.14|2626.84|2619.14|2626.94|2619.24|2626.45|2618.75|32
1651963190000|2022-05-07 22:39:50|2626.89|2619.19|2626.89|2619.19|2626.93|2619.23|2626.7|2619|30
1651963200000|2022-05-07 22:40:00|2626.85|2619.15|2626.53|2618.83|2626.88|2619.18|2626.07|2618.37|28
1651963210000|2022-05-07 22:40:10|2626.54|2618.84|2626.49|2618.79|2626.75|2619.05|2626.48|2618.78|21
1651963220000|2022-05-07 22:40:20|2626.46|2618.76|2626.6|2618.9|2626.67|2618.97|2626.1|2618.4|31
1651963230000|2022-05-07 22:40:30|2626.61|2618.91|2626.18|2618.48|2626.68|2618.98|2626.11|2618.41|32
1651963240000|2022-05-07 22:40:40|2626.22|2618.52|2626.17|2618.47|2626.22|2618.52|2626.05|2618.35|29
1651963250000|2022-05-07 22:40:50|2626.18|2618.48|2627.44|2619.74|2627.93|2620.23|2626.07|2618.37|33
1651963260000|2022-05-07 22:41:00|2627.4|2619.7|2626.43|2618.73|2627.4|2619.7|2626.3|2618.6|29
1651963270000|2022-05-07 22:41:10|2626.41|2618.71|2627.08|2619.38|2627.41|2619.71|2626.41|2618.71|27
1651963280000|2022-05-07 22:41:20|2627.06|2619.36|2626.5|2618.8|2627.12|2619.42|2626.43|2618.73|30
1651963290000|2022-05-07 22:41:30|2626.51|2618.81|2626.52|2618.82|2626.99|2619.29|2626.5|2618.8|32
1651963300000|2022-05-07 22:41:40|2626.54|2618.84|2626.21|2618.51|2626.6|2618.9|2626.02|2618.32|27
1651963310000|2022-05-07 22:41:50|2626.23|2618.53|2626.2|2618.5|2626.38|2618.68|2626.15|2618.45|22
1651963320000|2022-05-07 22:42:00|2626.24|2618.54|2627.2|2619.5|2627.2|2619.5|2626.24|2618.54|24
1651963330000|2022-05-07 22:42:10|2627.19|2619.49|2626.32|2618.62|2627.19|2619.49|2626.26|2618.56|31
1651963340000|2022-05-07 22:42:20|2626.33|2618.63|2627.05|2619.35|2627.29|2619.59|2626.26|2618.56|31
1651963350000|2022-05-07 22:42:30|2626.93|2619.23|2626.7|2619|2626.95|2619.25|2626.34|2618.64|27
1651963360000|2022-05-07 22:42:40|2626.71|2619.01|2627.24|2619.54|2627.51|2619.81|2626.44|2618.74|36
1651963370000|2022-05-07 22:42:50|2627.27|2619.57|2628.83|2621.13|2628.83|2621.13|2627.06|2619.36|28
1651963380000|2022-05-07 22:43:00|2628.88|2621.18|2628.22|2620.52|2629.58|2621.88|2628.12|2620.42|35
1651963390000|2022-05-07 22:43:10|2628.12|2620.42|2627.72|2620.02|2628.4|2620.7|2627.59|2619.89|33
1651963400000|2022-05-07 22:43:20|2627.67|2619.97|2627.4|2619.7|2627.67|2619.97|2627.21|2619.51|32
1651963410000|2022-05-07 22:43:30|2627.41|2619.71|2627.46|2619.76|2627.78|2620.08|2627.25|2619.55|29
1651963420000|2022-05-07 22:43:40|2627.53|2619.83|2627|2619.3|2627.61|2619.91|2627|2619.3|24
1651963430000|2022-05-07 22:43:50|2626.94|2619.24|2626.52|2618.82|2627.04|2619.34|2626.41|2618.71|37
1651963440000|2022-05-07 22:44:00|2626.4|2618.7|2626.77|2619.07|2626.77|2619.07|2626.37|2618.67|33
1651963450000|2022-05-07 22:44:10|2626.78|2619.08|2626.65|2618.95|2626.98|2619.28|2626.65|2618.95|32
1651963460000|2022-05-07 22:44:20|2626.74|2619.04|2626.78|2619.08|2626.85|2619.15|2626.63|2618.93|30
1651963470000|2022-05-07 22:44:30|2626.8|2619.1|2626.81|2619.11|2627.32|2619.62|2626.55|2618.85|25
1651963480000|2022-05-07 22:44:40|2626.79|2619.09|2626.68|2618.98|2626.82|2619.12|2626.6|2618.9|31
1651963490000|2022-05-07 22:44:50|2626.66|2618.96|2626.87|2619.17|2626.87|2619.17|2626.54|2618.84|26
1651963500000|2022-05-07 22:45:00|2626.85|2619.15|2626.95|2619.25|2627.16|2619.46|2626.82|2619.12|25
1651963510000|2022-05-07 22:45:10|2626.88|2619.18|2627.32|2619.62|2627.32|2619.62|2626.4|2618.7|29
1651963520000|2022-05-07 22:45:20|2627.38|2619.68|2627.41|2619.71|2628.14|2620.44|2627.34|2619.64|31
1651963530000|2022-05-07 22:45:30|2627.34|2619.64|2627.19|2619.49|2627.37|2619.67|2626.83|2619.13|33
1651963540000|2022-05-07 22:45:40|2627.21|2619.51|2626.94|2619.24|2627.25|2619.55|2626.89|2619.19|32
1651963550000|2022-05-07 22:45:50|2627.04|2619.34|2626.38|2618.68|2627.12|2619.42|2626.33|2618.63|26
1651963560000|2022-05-07 22:46:00|2626.36|2618.66|2626.64|2618.94|2626.64|2618.94|2626.32|2618.62|24
1651963570000|2022-05-07 22:46:10|2626.63|2618.93|2626.63|2618.93|2626.71|2619.01|2626.54|2618.84|24
1651963580000|2022-05-07 22:46:20|2626.64|2618.94|2626.5|2618.8|2626.64|2618.94|2626.46|2618.76|15
1651963590000|2022-05-07 22:46:30|2626.48|2618.78|2626.53|2618.83|2626.53|2618.83|2626.35|2618.65|22
1651963600000|2022-05-07 22:46:40|2626.5|2618.8|2626.5|2618.8|2626.5|2618.8|2626.15|2618.45|28
1651963610000|2022-05-07 22:46:50|2626.51|2618.81|2624.92|2617.22|2626.52|2618.82|2624.92|2617.22|30
1651963620000|2022-05-07 22:47:00|2624.76|2617.06|2624.9|2617.2|2624.9|2617.2|2623.98|2616.28|36
1651963630000|2022-05-07 22:47:10|2624.97|2617.27|2626.3|2618.6|2626.33|2618.63|2624.97|2617.27|35
1651963640000|2022-05-07 22:47:20|2626.29|2618.59|2625.96|2618.26|2626.29|2618.59|2625.76|2618.06|32
1651963650000|2022-05-07 22:47:30|2625.97|2618.27|2624.76|2617.06|2625.97|2618.27|2624.76|2617.06|34
1651963660000|2022-05-07 22:47:40|2624.69|2616.99|2626.13|2618.43|2626.15|2618.45|2624.36|2616.66|29
1651963670000|2022-05-07 22:47:50|2626.16|2618.46|2625.5|2617.8|2626.22|2618.52|2624.89|2617.19|33
1651963680000|2022-05-07 22:48:00|2625.45|2617.75|2624.83|2617.13|2625.94|2618.24|2624.78|2617.08|32
1651963690000|2022-05-07 22:48:10|2624.84|2617.14|2624.06|2616.36|2624.84|2617.14|2624.06|2616.36|29
1651963700000|2022-05-07 22:48:20|2624.05|2616.35|2623.12|2615.42|2624.05|2616.35|2622.86|2615.16|33
1651963710000|2022-05-07 22:48:30|2622.92|2615.22|2619.6|2611.9|2622.92|2615.22|2617.47|2609.77|40
1651963720000|2022-05-07 22:48:40|2619.57|2611.87|2616.7|2609|2619.57|2611.87|2615.74|2608.04|39
1651963730000|2022-05-07 22:48:50|2616.68|2608.98|2616.17|2608.47|2618.02|2610.32|2616.15|2608.45|36
1651963740000|2022-05-07 22:49:00|2616.25|2608.55|2617.34|2609.64|2617.38|2609.68|2615.96|2608.26|36
1651963750000|2022-05-07 22:49:10|2617.33|2609.63|2617.2|2609.5|2617.66|2609.96|2616.95|2609.25|35
1651963760000|2022-05-07 22:49:20|2617.22|2609.52|2618.4|2610.7|2618.45|2610.75|2617.18|2609.48|26
1651963770000|2022-05-07 22:49:30|2618.38|2610.68|2617.66|2609.96|2618.47|2610.77|2617.25|2609.55|32
1651963780000|2022-05-07 22:49:40|2617.67|2609.97|2617.24|2609.54|2617.86|2610.16|2617.19|2609.49|37
1651963790000|2022-05-07 22:49:50|2617.33|2609.63|2617.59|2609.89|2617.77|2610.07|2617.15|2609.45|24
1651963800000|2022-05-07 22:50:00|2617.58|2609.88|2616.98|2609.28|2617.6|2609.9|2616.6|2608.9|35
1651963810000|2022-05-07 22:50:10|2617|2609.3|2618.69|2610.99|2618.78|2611.08|2617|2609.3|27
1651963820000|2022-05-07 22:50:20|2618.82|2611.12|2618.23|2610.53|2618.82|2611.12|2617.83|2610.13|29
1651963830000|2022-05-07 22:50:30|2618.24|2610.54|2617.3|2609.6|2618.71|2611.01|2617.3|2609.6|30
1651963840000|2022-05-07 22:50:40|2617.32|2609.62|2616.43|2608.73|2617.44|2609.74|2616.43|2608.73|32
1651963850000|2022-05-07 22:50:50|2616.47|2608.77|2615.52|2607.82|2616.62|2608.92|2615.52|2607.82|34
1651963860000|2022-05-07 22:51:00|2615.5|2607.8|2613.2|2605.5|2615.5|2607.8|2612.27|2604.57|39
1651963870000|2022-05-07 22:51:10|2613.17|2605.47|2611.33|2603.63|2613.19|2605.49|2611.01|2603.31|35
1651963880000|2022-05-07 22:51:20|2611.34|2603.64|2612.08|2604.38|2612.09|2604.39|2611.29|2603.59|32
1651963890000|2022-05-07 22:51:30|2611.97|2604.27|2605.82|2598.12|2611.97|2604.27|2605.8|2598.1|40
1651963900000|2022-05-07 22:51:40|2605.71|2598.01|2608.87|2601.17|2608.87|2601.17|2604.89|2597.19|38
1651963910000|2022-05-07 22:51:50|2609.07|2601.37|2612.44|2604.74|2612.44|2604.74|2608.48|2600.78|37
1651963920000|2022-05-07 22:52:00|2612.46|2604.76|2612.89|2605.19|2613.02|2605.32|2610.31|2602.61|38
1651963930000|2022-05-07 22:52:10|2612.78|2605.08|2612.43|2604.73|2613.44|2605.74|2610.51|2602.81|39
1651963940000|2022-05-07 22:52:20|2612.64|2604.94|2611.6|2603.9|2612.89|2605.19|2611.6|2603.9|39
1651963950000|2022-05-07 22:52:30|2611.53|2603.83|2610.68|2602.98|2611.53|2603.83|2610.46|2602.76|38
1651963960000|2022-05-07 22:52:40|2610.64|2602.94|2611.46|2603.76|2611.46|2603.76|2610.27|2602.57|35
1651963970000|2022-05-07 22:52:50|2611.34|2603.64|2610.23|2602.53|2611.34|2603.64|2609.17|2601.47|38
1651963980000|2022-05-07 22:53:00|2610.2|2602.5|2608.22|2600.52|2610.24|2602.54|2608.22|2600.52|34
1651963990000|2022-05-07 22:53:10|2608.09|2600.39|2605.71|2598.01|2608.09|2600.39|2605.69|2597.99|36
1651964000000|2022-05-07 22:53:20|2605.61|2597.91|2605.86|2598.16|2606.37|2598.67|2604.69|2596.99|38
1651964010000|2022-05-07 22:53:30|2605.84|2598.14|2600.05|2592.35|2605.86|2598.16|2600.04|2592.34|39
1651964020000|2022-05-07 22:53:40|2599.91|2592.21|2592.55|2584.85|2599.91|2592.21|2592.19|2584.49|40
1651964030000|2022-05-07 22:53:50|2592.63|2584.93|2597.29|2589.59|2597.29|2589.59|2592.63|2584.93|39
1651964040000|2022-05-07 22:54:00|2597.32|2589.62|2598.01|2590.31|2598.78|2591.08|2595.4|2587.7|40
1651964050000|2022-05-07 22:54:10|2597.98|2590.28|2599.34|2591.64|2599.83|2592.13|2596.47|2588.77|40
1651964060000|2022-05-07 22:54:20|2599.59|2591.89|2594.46|2586.76|2599.77|2592.07|2594.46|2586.76|40
1651964070000|2022-05-07 22:54:30|2594.62|2586.92|2598.71|2591.01|2599.22|2591.52|2594.62|2586.92|40
1651964080000|2022-05-07 22:54:40|2599.04|2591.34|2601.5|2593.8|2601.55|2593.85|2598.66|2590.96|40
1651964090000|2022-05-07 22:54:50|2601.29|2593.59|2600.23|2592.53|2601.8|2594.1|2599.82|2592.12|40
1651964100000|2022-05-07 22:55:00|2600.69|2592.99|2601.12|2593.42|2601.71|2594.01|2599.17|2591.47|39
1651964110000|2022-05-07 22:55:10|2601.06|2593.36|2600.99|2593.29|2601.28|2593.58|2599.71|2592.01|36
1651964120000|2022-05-07 22:55:20|2600.96|2593.26|2601|2593.3|2601.28|2593.58|2600.26|2592.56|38
1651964130000|2022-05-07 22:55:30|2601.01|2593.31|2602.84|2595.14|2603.31|2595.61|2601.01|2593.31|32
1651964140000|2022-05-07 22:55:40|2603.04|2595.34|2605.61|2597.91|2605.89|2598.19|2603.04|2595.34|39
1651964150000|2022-05-07 22:55:50|2605.85|2598.15|2605.13|2597.43|2610.46|2602.76|2604.27|2596.57|40
1651964160000|2022-05-07 22:56:00|2605.05|2597.35|2607.58|2599.88|2608.03|2600.33|2603.98|2596.28|40
1651964170000|2022-05-07 22:56:10|2607.67|2599.97|2608.04|2600.34|2608.04|2600.34|2606.51|2598.81|37
1651964180000|2022-05-07 22:56:20|2607.58|2599.88|2607.11|2599.41|2607.7|2600|2606.74|2599.04|38
1651964190000|2022-05-07 22:56:30|2607.29|2599.59|2607.67|2599.97|2608.49|2600.79|2607.09|2599.39|36
1651964200000|2022-05-07 22:56:40|2607.6|2599.9|2608.96|2601.26|2609.39|2601.69|2607.47|2599.77|35
1651964210000|2022-05-07 22:56:50|2608.86|2601.16|2610.89|2603.19|2610.89|2603.19|2608.19|2600.49|39
1651964220000|2022-05-07 22:57:00|2610.63|2602.93|2610.95|2603.25|2612.42|2604.72|2610.08|2602.38|38
1651964230000|2022-05-07 22:57:10|2610.76|2603.06|2609.43|2601.73|2611.23|2603.53|2609.17|2601.47|39
1651964240000|2022-05-07 22:57:20|2609.26|2601.56|2607.73|2600.03|2609.77|2602.07|2607.73|2600.03|36
1651964250000|2022-05-07 22:57:30|2607.48|2599.78|2606.04|2598.34|2607.48|2599.78|2605.64|2597.94|40
1651964260000|2022-05-07 22:57:40|2606.43|2598.73|2605.97|2598.27|2607.05|2599.35|2605.77|2598.07|36
1651964270000|2022-05-07 22:57:50|2605.98|2598.28|2605.77|2598.07|2607.02|2599.32|2605.77|2598.07|29
1651964280000|2022-05-07 22:58:00|2605.76|2598.06|2605.45|2597.75|2605.76|2598.06|2604.64|2596.94|35
1651964290000|2022-05-07 22:58:10|2605.44|2597.74|2602.23|2594.53|2605.51|2597.81|2602.23|2594.53|33
1651964300000|2022-05-07 22:58:20|2602.15|2594.45|2603.37|2595.67|2603.57|2595.87|2601.65|2593.95|39
1651964310000|2022-05-07 22:58:30|2603.39|2595.69|2603.54|2595.84|2603.73|2596.03|2603.21|2595.51|36
1651964320000|2022-05-07 22:58:40|2603.34|2595.64|2603.63|2595.93|2603.79|2596.09|2603|2595.3|35
1651964330000|2022-05-07 22:58:50|2603.64|2595.94|2604.75|2597.05|2605.46|2597.76|2603.64|2595.94|34
1651964340000|2022-05-07 22:59:00|2605.05|2597.35|2605.74|2598.04|2606.15|2598.45|2605.05|2597.35|37
1651964350000|2022-05-07 22:59:10|2605.79|2598.09|2603.51|2595.81|2605.81|2598.11|2603.51|2595.81|38
1651964360000|2022-05-07 22:59:20|2603.43|2595.73|2604.56|2596.86|2605.13|2597.43|2603.43|2595.73|36
1651964370000|2022-05-07 22:59:30|2604.51|2596.81|2606.52|2598.82|2606.62|2598.92|2604.39|2596.69|39
1651964380000|2022-05-07 22:59:40|2606.42|2598.72|2606.23|2598.53|2606.42|2598.72|2604.5|2596.8|37
1651964390000|2022-05-07 22:59:50|2606.32|2598.62|2606.94|2599.24|2607.05|2599.35|2606.19|2598.49|34
1651964400000|2022-05-07 23:00:00|2606.89|2599.19|2606.21|2598.51|2606.92|2599.22|2605.24|2597.54|35
1651964410000|2022-05-07 23:00:10|2606.39|2598.69|2604.76|2597.06|2606.42|2598.72|2604.53|2596.83|33
1651964420000|2022-05-07 23:00:20|2604.8|2597.1|2604.46|2596.76|2604.89|2597.19|2603.86|2596.16|33
1651964430000|2022-05-07 23:00:30|2604.49|2596.79|2605.93|2598.23|2606.06|2598.36|2604.47|2596.77|34
1651964440000|2022-05-07 23:00:40|2606|2598.3|2607.48|2599.78|2607.49|2599.79|2605.84|2598.14|35
1651964450000|2022-05-07 23:00:50|2607.49|2599.79|2608.33|2600.63|2608.49|2600.79|2607.33|2599.63|36
1651964460000|2022-05-07 23:01:00|2608.37|2600.67|2609.23|2601.53|2609.23|2601.53|2608.37|2600.67|34
1651964470000|2022-05-07 23:01:10|2609.28|2601.58|2610.05|2602.35|2610.78|2603.08|2609.28|2601.58|37
1651964480000|2022-05-07 23:01:20|2610.42|2602.72|2611.15|2603.45|2611.52|2603.82|2609.74|2602.04|34
1651964490000|2022-05-07 23:01:30|2611.2|2603.5|2611.08|2603.38|2611.46|2603.76|2610.33|2602.63|39
1651964500000|2022-05-07 23:01:40|2611.02|2603.32|2612.69|2604.99|2612.88|2605.18|2611.02|2603.32|34
1651964510000|2022-05-07 23:01:50|2612.75|2605.05|2612.39|2604.69|2613.37|2605.67|2612.35|2604.65|35
1651964520000|2022-05-07 23:02:00|2612.44|2604.74|2611.78|2604.08|2612.52|2604.82|2611.42|2603.72|34
1651964530000|2022-05-07 23:02:10|2611.88|2604.18|2613.04|2605.34|2613.1|2605.4|2611.88|2604.18|39
1651964540000|2022-05-07 23:02:20|2613.07|2605.37|2612.37|2604.67|2614.18|2606.48|2612.37|2604.67|37
1651964550000|2022-05-07 23:02:30|2612.44|2604.74|2613.11|2605.41|2613.15|2605.45|2611.06|2603.36|39
1651964560000|2022-05-07 23:02:40|2613.08|2605.38|2613.64|2605.94|2613.64|2605.94|2612.58|2604.88|29
1651964570000|2022-05-07 23:02:50|2613.66|2605.96|2614.58|2606.88|2614.76|2607.06|2613.66|2605.96|34
1651964580000|2022-05-07 23:03:00|2614.52|2606.82|2615.1|2607.4|2615.36|2607.66|2614.08|2606.38|33
1651964590000|2022-05-07 23:03:10|2615.09|2607.39|2617.45|2609.75|2617.48|2609.78|2615.08|2607.38|37
1651964600000|2022-05-07 23:03:20|2617.54|2609.84|2617.06|2609.36|2619.81|2612.11|2616.97|2609.27|39
1651964610000|2022-05-07 23:03:30|2617.08|2609.38|2618.81|2611.11|2619.45|2611.75|2616.98|2609.28|29
1651964620000|2022-05-07 23:03:40|2618.82|2611.12|2618.53|2610.83|2619.62|2611.92|2618.52|2610.82|37
1651964630000|2022-05-07 23:03:50|2618.52|2610.82|2619.72|2612.02|2619.76|2612.06|2617.84|2610.14|38
1651964640000|2022-05-07 23:04:00|2619.71|2612.01|2619.63|2611.93|2620.11|2612.41|2618.96|2611.26|39
1651964650000|2022-05-07 23:04:10|2619.62|2611.92|2619.52|2611.82|2619.75|2612.05|2619.29|2611.59|38
1651964660000|2022-05-07 23:04:20|2619.59|2611.89|2620.43|2612.73|2620.56|2612.86|2619.59|2611.89|33
1651964670000|2022-05-07 23:04:30|2620.44|2612.74|2620.74|2613.04|2621|2613.3|2620.44|2612.74|35
1651964680000|2022-05-07 23:04:40|2620.69|2612.99|2620.07|2612.37|2620.78|2613.08|2619.44|2611.74|30
1651964690000|2022-05-07 23:04:50|2620.1|2612.4|2620.45|2612.75|2620.74|2613.04|2620.1|2612.4|28
1651964700000|2022-05-07 23:05:00|2620.47|2612.77|2621.94|2614.24|2621.94|2614.24|2619.93|2612.23|37
1651964710000|2022-05-07 23:05:10|2621.99|2614.29|2624.05|2616.35|2624.05|2616.35|2621.06|2613.36|36
1651964720000|2022-05-07 23:05:20|2624.17|2616.47|2629.63|2621.93|2629.63|2621.93|2624.17|2616.47|39
1651964730000|2022-05-07 23:05:30|2629.84|2622.14|2627.62|2619.92|2629.93|2622.23|2627.21|2619.51|38
1651964740000|2022-05-07 23:05:40|2627.88|2620.18|2629.78|2622.08|2629.83|2622.13|2627.88|2620.18|37
1651964750000|2022-05-07 23:05:50|2629.77|2622.07|2629.52|2621.82|2630.12|2622.42|2628.83|2621.13|38
1651964760000|2022-05-07 23:06:00|2629.47|2621.77|2630.75|2623.05|2631.37|2623.67|2628.86|2621.16|38
1651964770000|2022-05-07 23:06:10|2630.79|2623.09|2630.45|2622.75|2631.54|2623.84|2630.37|2622.67|34
1651964780000|2022-05-07 23:06:20|2630.41|2622.71|2630.07|2622.37|2631.09|2623.39|2630.03|2622.33|39
1651964790000|2022-05-07 23:06:30|2630.06|2622.36|2628.45|2620.75|2630.06|2622.36|2628.45|2620.75|38
1651964800000|2022-05-07 23:06:40|2628.56|2620.86|2626.9|2619.2|2628.56|2620.86|2626.8|2619.1|38
1651964810000|2022-05-07 23:06:50|2626.74|2619.04|2625.84|2618.14|2627.09|2619.39|2625.82|2618.12|37
1651964820000|2022-05-07 23:07:00|2625.71|2618.01|2625.26|2617.56|2626.1|2618.4|2625.09|2617.39|32
1651964830000|2022-05-07 23:07:10|2625.27|2617.57|2625.56|2617.86|2625.79|2618.09|2624.84|2617.14|30
1651964840000|2022-05-07 23:07:20|2625.72|2618.02|2626.68|2618.98|2627.28|2619.58|2625.72|2618.02|36
1651964850000|2022-05-07 23:07:30|2626.77|2619.07|2627.7|2620|2628.12|2620.42|2626.64|2618.94|31
1651964860000|2022-05-07 23:07:40|2627.64|2619.94|2626.03|2618.33|2627.64|2619.94|2625.79|2618.09|32
1651964870000|2022-05-07 23:07:50|2626.02|2618.32|2625.94|2618.24|2626.03|2618.33|2625.75|2618.05|31
1651964880000|2022-05-07 23:08:00|2626.04|2618.34|2626.76|2619.06|2627.14|2619.44|2626.04|2618.34|34
1651964890000|2022-05-07 23:08:10|2626.8|2619.1|2626.79|2619.09|2626.88|2619.18|2626.19|2618.49|29
1651964900000|2022-05-07 23:08:20|2626.76|2619.06|2626.69|2618.99|2626.8|2619.1|2626.12|2618.42|31
1651964910000|2022-05-07 23:08:30|2626.49|2618.79|2627|2619.3|2627.01|2619.31|2626.49|2618.79|26
1651964920000|2022-05-07 23:08:40|2627.01|2619.31|2625.96|2618.26|2627.01|2619.31|2625.73|2618.03|28
1651964930000|2022-05-07 23:08:50|2625.97|2618.27|2625.41|2617.71|2626.07|2618.37|2625.36|2617.66|30
1651964940000|2022-05-07 23:09:00|2625.43|2617.73|2625.1|2617.4|2625.65|2617.95|2624.82|2617.12|34
1651964950000|2022-05-07 23:09:10|2625.08|2617.38|2624.55|2616.85|2625.09|2617.39|2624.35|2616.65|25
1651964960000|2022-05-07 23:09:20|2624.58|2616.88|2626.2|2618.5|2626.2|2618.5|2624.56|2616.86|31
1651964970000|2022-05-07 23:09:30|2626.18|2618.48|2627.13|2619.43|2627.17|2619.47|2625.97|2618.27|36
1651964980000|2022-05-07 23:09:40|2627.09|2619.39|2625.5|2617.8|2627.09|2619.39|2625.5|2617.8|34
1651964990000|2022-05-07 23:09:50|2625.22|2617.52|2624.97|2617.27|2625.41|2617.71|2624.83|2617.13|36
1651965000000|2022-05-07 23:10:00|2624.96|2617.26|2625.19|2617.49|2625.19|2617.49|2623.98|2616.28|26
1651965010000|2022-05-07 23:10:10|2625.37|2617.67|2626.24|2618.54|2626.24|2618.54|2625.37|2617.67|34
1651965020000|2022-05-07 23:10:20|2626.29|2618.59|2626.72|2619.02|2627.34|2619.64|2626.29|2618.59|33
1651965030000|2022-05-07 23:10:30|2626.75|2619.05|2626.54|2618.84|2626.87|2619.17|2626.18|2618.48|33
1651965040000|2022-05-07 23:10:40|2626.49|2618.79|2628.73|2621.03|2628.73|2621.03|2626.36|2618.66|33
1651965050000|2022-05-07 23:10:50|2628.75|2621.05|2630.75|2623.05|2632.73|2625.03|2628.75|2621.05|40
1651965060000|2022-05-07 23:11:00|2630.69|2622.99|2633.36|2625.66|2633.36|2625.66|2630.26|2622.56|40
1651965070000|2022-05-07 23:11:10|2633.32|2625.62|2633.23|2625.53|2634.38|2626.68|2632.19|2624.49|39
1651965080000|2022-05-07 23:11:20|2633.27|2625.57|2632.73|2625.03|2634.23|2626.53|2632.73|2625.03|36
1651965090000|2022-05-07 23:11:30|2632.89|2625.19|2633.26|2625.56|2633.97|2626.27|2631.89|2624.19|36
1651965100000|2022-05-07 23:11:40|2633.3|2625.6|2636.15|2628.45|2636.15|2628.45|2633.3|2625.6|39
1651965110000|2022-05-07 23:11:50|2636.33|2628.63|2636.46|2628.76|2636.56|2628.86|2635.7|2628|39
1651965120000|2022-05-07 23:12:00|2636.4|2628.7|2634.51|2626.81|2637.17|2629.47|2634.47|2626.77|32
1651965130000|2022-05-07 23:12:10|2634.45|2626.75|2632.71|2625.01|2634.45|2626.75|2632.71|2625.01|37
1651965140000|2022-05-07 23:12:20|2632.74|2625.04|2633.79|2626.09|2633.79|2626.09|2632.6|2624.9|35
1651965150000|2022-05-07 23:12:30|2634.03|2626.33|2632.78|2625.08|2634.23|2626.53|2632.78|2625.08|32
1651965160000|2022-05-07 23:12:40|2632.8|2625.1|2632.51|2624.81|2633.67|2625.97|2632.49|2624.79|30
1651965170000|2022-05-07 23:12:50|2632.49|2624.79|2631.43|2623.73|2632.49|2624.79|2631.22|2623.52|32
1651965180000|2022-05-07 23:13:00|2631.29|2623.59|2632.29|2624.59|2632.29|2624.59|2631.06|2623.36|34
1651965190000|2022-05-07 23:13:10|2632.22|2624.52|2631.45|2623.75|2632.93|2625.23|2631.45|2623.75|36
1651965200000|2022-05-07 23:13:20|2631.49|2623.79|2631.93|2624.23|2632.65|2624.95|2631.09|2623.39|38
1651965210000|2022-05-07 23:13:30|2631.98|2624.28|2631.4|2623.7|2631.98|2624.28|2631.3|2623.6|28
1651965220000|2022-05-07 23:13:40|2631.36|2623.66|2631.38|2623.68|2631.42|2623.72|2630.65|2622.95|22
1651965230000|2022-05-07 23:13:50|2631.39|2623.69|2630.93|2623.23|2631.39|2623.69|2630.8|2623.1|24
1651965240000|2022-05-07 23:14:00|2630.92|2623.22|2630.6|2622.9|2630.92|2623.22|2630.42|2622.72|25
1651965250000|2022-05-07 23:14:10|2630.55|2622.85|2630.44|2622.74|2630.65|2622.95|2629.62|2621.92|26
1651965260000|2022-05-07 23:14:20|2630.43|2622.73|2630.67|2622.97|2630.77|2623.07|2630.32|2622.62|26
1651965270000|2022-05-07 23:14:30|2630.69|2622.99|2631.12|2623.42|2631.59|2623.89|2630.69|2622.99|30
1651965280000|2022-05-07 23:14:40|2631.18|2623.48|2630.69|2622.99|2631.37|2623.67|2630.68|2622.98|30
1651965290000|2022-05-07 23:14:50|2630.72|2623.02|2634.09|2626.39|2634.2|2626.5|2630.69|2622.99|34
1651965300000|2022-05-07 23:15:00|2634.36|2626.66|2636.9|2629.2|2639.48|2631.78|2634.35|2626.65|39
1651965310000|2022-05-07 23:15:10|2636.5|2628.8|2637.05|2629.35|2637.12|2629.42|2635.79|2628.09|37
1651965320000|2022-05-07 23:15:20|2637.13|2629.43|2637.84|2630.14|2638.32|2630.62|2636.85|2629.15|40
1651965330000|2022-05-07 23:15:30|2637.82|2630.12|2637.06|2629.36|2637.82|2630.12|2636.81|2629.11|36
1651965340000|2022-05-07 23:15:40|2637.07|2629.37|2636.46|2628.76|2637.07|2629.37|2636.46|2628.76|37
1651965350000|2022-05-07 23:15:50|2636.45|2628.75|2635.48|2627.78|2636.45|2628.75|2635.48|2627.78|26
1651965360000|2022-05-07 23:16:00|2635.62|2627.92|2636.43|2628.73|2637.7|2630|2634.56|2626.86|37
1651965370000|2022-05-07 23:16:10|2636.51|2628.81|2636.47|2628.77|2636.55|2628.85|2636.1|2628.4|36
1651965380000|2022-05-07 23:16:20|2636.37|2628.67|2634.9|2627.2|2636.41|2628.71|2634.51|2626.81|37
1651965390000|2022-05-07 23:16:30|2634.93|2627.23|2634.81|2627.11|2635.64|2627.94|2634.76|2627.06|34
1651965400000|2022-05-07 23:16:40|2634.8|2627.1|2634.11|2626.41|2634.8|2627.1|2633.97|2626.27|34
1651965410000|2022-05-07 23:16:50|2634.1|2626.4|2632.4|2624.7|2634.1|2626.4|2632.4|2624.7|28
1651965420000|2022-05-07 23:17:00|2632.27|2624.57|2632.14|2624.44|2632.92|2625.22|2631.76|2624.06|34
1651965430000|2022-05-07 23:17:10|2632.15|2624.45|2631.47|2623.77|2632.15|2624.45|2631.47|2623.77|28
1651965440000|2022-05-07 23:17:20|2631.43|2623.73|2630.7|2623|2631.63|2623.93|2630.69|2622.99|32
1651965450000|2022-05-07 23:17:30|2630.67|2622.97|2629.76|2622.06|2630.67|2622.97|2629.76|2622.06|27
1651965460000|2022-05-07 23:17:40|2629.72|2622.02|2630.21|2622.51|2630.21|2622.51|2629.13|2621.43|30
1651965470000|2022-05-07 23:17:50|2630.24|2622.54|2630.58|2622.88|2630.58|2622.88|2630.22|2622.52|25
1651965480000|2022-05-07 23:18:00|2630.67|2622.97|2630.92|2623.22|2631.25|2623.55|2630.67|2622.97|29
1651965490000|2022-05-07 23:18:10|2630.94|2623.24|2631.88|2624.18|2632.31|2624.61|2630.94|2623.24|30
1651965500000|2022-05-07 23:18:20|2631.86|2624.16|2631.87|2624.17|2632.1|2624.4|2631.86|2624.16|30
1651965510000|2022-05-07 23:18:30|2631.89|2624.19|2631|2623.3|2631.89|2624.19|2630.95|2623.25|33
1651965520000|2022-05-07 23:18:40|2631.01|2623.31|2631.02|2623.32|2631.03|2623.33|2630.89|2623.19|27
1651965530000|2022-05-07 23:18:50|2631.01|2623.31|2631.04|2623.34|2631.05|2623.35|2630.97|2623.27|27
1651965540000|2022-05-07 23:19:00|2631.03|2623.33|2630.97|2623.27|2631.44|2623.74|2630.96|2623.26|28
1651965550000|2022-05-07 23:19:10|2630.98|2623.28|2630.96|2623.26|2631.07|2623.37|2630.92|2623.22|23
1651965560000|2022-05-07 23:19:20|2631.02|2623.32|2631.16|2623.46|2631.16|2623.46|2630.94|2623.24|25
1651965570000|2022-05-07 23:19:30|2631.23|2623.53|2632.15|2624.45|2632.21|2624.51|2631.23|2623.53|31
1651965580000|2022-05-07 23:19:40|2632.12|2624.42|2632.89|2625.19|2633.22|2625.52|2632.11|2624.41|30
1651965590000|2022-05-07 23:19:50|2632.93|2625.23|2632.52|2624.82|2632.99|2625.29|2632.12|2624.42|33
1651965600000|2022-05-07 23:20:00|2632.55|2624.85|2630.77|2623.07|2632.55|2624.85|2630.77|2623.07|24
1651965610000|2022-05-07 23:20:10|2630.82|2623.12|2631.56|2623.86|2631.56|2623.86|2630.69|2622.99|26
1651965620000|2022-05-07 23:20:20|2631.61|2623.91|2632.18|2624.48|2632.52|2624.82|2631.61|2623.91|33
1651965630000|2022-05-07 23:20:30|2632.19|2624.49|2631.65|2623.95|2632.24|2624.54|2631.65|2623.95|30
1651965640000|2022-05-07 23:20:40|2631.51|2623.81|2630.81|2623.11|2631.57|2623.87|2630.7|2623|31
1651965650000|2022-05-07 23:20:50|2630.82|2623.12|2631.48|2623.78|2631.48|2623.78|2630.82|2623.12|28
1651965660000|2022-05-07 23:21:00|2631.47|2623.77|2631.49|2623.79|2631.6|2623.9|2631.46|2623.76|21
1651965670000|2022-05-07 23:21:10|2631.5|2623.8|2632.8|2625.1|2633.12|2625.42|2631.48|2623.78|28
1651965680000|2022-05-07 23:21:20|2632.79|2625.09|2630.55|2622.85|2632.79|2625.09|2630.04|2622.34|29
1651965690000|2022-05-07 23:21:30|2630.56|2622.86|2631.37|2623.67|2631.5|2623.8|2630.56|2622.86|35
1651965700000|2022-05-07 23:21:40|2631.32|2623.62|2631.49|2623.79|2631.57|2623.87|2631.31|2623.61|31
1651965710000|2022-05-07 23:21:50|2631.52|2623.82|2631.94|2624.24|2631.96|2624.26|2631.5|2623.8|31
1651965720000|2022-05-07 23:22:00|2631.93|2624.23|2631.96|2624.26|2632.41|2624.71|2631.89|2624.19|28
1651965730000|2022-05-07 23:22:10|2631.92|2624.22|2630.91|2623.21|2631.92|2624.22|2630.87|2623.17|28
1651965740000|2022-05-07 23:22:20|2630.93|2623.23|2630.42|2622.72|2631.11|2623.41|2630.42|2622.72|27
1651965750000|2022-05-07 23:22:30|2630.47|2622.77|2630.76|2623.06|2630.83|2623.13|2630.47|2622.77|27
1651965760000|2022-05-07 23:22:40|2630.8|2623.1|2630.56|2622.86|2630.81|2623.11|2630.54|2622.84|28
1651965770000|2022-05-07 23:22:50|2630.58|2622.88|2632.13|2624.43|2632.16|2624.46|2630.58|2622.88|25
1651965780000|2022-05-07 23:23:00|2632.14|2624.44|2632.4|2624.7|2632.45|2624.75|2632.12|2624.42|17
1651965790000|2022-05-07 23:23:10|2632.38|2624.68|2632.4|2624.7|2632.41|2624.71|2632.32|2624.62|23
1651965800000|2022-05-07 23:23:20|2632.41|2624.71|2632.78|2625.08|2632.78|2625.08|2632.37|2624.67|18
1651965810000|2022-05-07 23:23:30|2632.77|2625.07|2634.08|2626.38|2634.08|2626.38|2632.77|2625.07|34
1651965820000|2022-05-07 23:23:40|2634.38|2626.68|2634.95|2627.25|2634.95|2627.25|2633.59|2625.89|34
1651965830000|2022-05-07 23:23:50|2635|2627.3|2634.9|2627.2|2635.15|2627.45|2634.87|2627.17|28
1651965840000|2022-05-07 23:24:00|2635.11|2627.41|2636.52|2628.82|2637.04|2629.34|2635.11|2627.41|35
1651965850000|2022-05-07 23:24:10|2636.56|2628.86|2635.87|2628.17|2637.01|2629.31|2635.71|2628.01|34
1651965860000|2022-05-07 23:24:20|2635.86|2628.16|2635.55|2627.85|2636.19|2628.49|2635.23|2627.53|36
1651965870000|2022-05-07 23:24:30|2635.57|2627.87|2634.05|2626.35|2635.57|2627.87|2634.03|2626.33|31
1651965880000|2022-05-07 23:24:40|2634.04|2626.34|2633.95|2626.25|2634.04|2626.34|2633.67|2625.97|31
1651965890000|2022-05-07 23:24:50|2633.96|2626.26|2634.65|2626.95|2634.77|2627.07|2633.96|2626.26|30
1651965900000|2022-05-07 23:25:00|2634.7|2627|2634.43|2626.73|2635.27|2627.57|2633.9|2626.2|36
1651965910000|2022-05-07 23:25:10|2634.5|2626.8|2634.29|2626.59|2635.01|2627.31|2634.28|2626.58|28
1651965920000|2022-05-07 23:25:20|2634.28|2626.58|2634.24|2626.54|2634.28|2626.58|2634.09|2626.39|20
1651965930000|2022-05-07 23:25:30|2634.23|2626.53|2634.17|2626.47|2634.25|2626.55|2634.11|2626.41|18
1651965940000|2022-05-07 23:25:40|2634.2|2626.5|2634.93|2627.23|2635.05|2627.35|2634.17|2626.47|25
1651965950000|2022-05-07 23:25:50|2634.92|2627.22|2635.02|2627.32|2635.03|2627.33|2634.92|2627.22|21
1651965960000|2022-05-07 23:26:00|2635.01|2627.31|2640.61|2632.91|2640.61|2632.91|2635.01|2627.31|34
1651965970000|2022-05-07 23:26:10|2640.67|2632.97|2640.6|2632.9|2641.69|2633.99|2639.56|2631.86|38
1651965980000|2022-05-07 23:26:20|2640.51|2632.81|2639.45|2631.75|2640.51|2632.81|2638.87|2631.17|39
1651965990000|2022-05-07 23:26:30|2639.38|2631.68|2639.88|2632.18|2640.86|2633.16|2638.99|2631.29|38
1651966000000|2022-05-07 23:26:40|2639.89|2632.19|2640.26|2632.56|2640.26|2632.56|2639.42|2631.72|33
1651966010000|2022-05-07 23:26:50|2640.38|2632.68|2639.87|2632.17|2640.38|2632.68|2639.7|2632|33
1651966020000|2022-05-07 23:27:00|2639.92|2632.22|2641.2|2633.5|2641.38|2633.68|2639.8|2632.1|32
1651966030000|2022-05-07 23:27:10|2641.17|2633.47|2641.8|2634.1|2642.06|2634.36|2640.95|2633.25|32
1651966040000|2022-05-07 23:27:20|2641.87|2634.17|2642.08|2634.38|2642.18|2634.48|2641.64|2633.94|32
1651966050000|2022-05-07 23:27:30|2642.11|2634.41|2640.94|2633.24|2642.2|2634.5|2640.94|2633.24|32
1651966060000|2022-05-07 23:27:40|2641.03|2633.33|2641.17|2633.47|2641.26|2633.56|2640.98|2633.28|27
1651966070000|2022-05-07 23:27:50|2641.2|2633.5|2643.39|2635.69|2643.39|2635.69|2641.2|2633.5|28
1651966080000|2022-05-07 23:28:00|2643.5|2635.8|2644.95|2637.25|2646.48|2638.78|2643.5|2635.8|38
1651966090000|2022-05-07 23:28:10|2644.92|2637.22|2644.49|2636.79|2645.31|2637.61|2644.12|2636.42|37
1651966100000|2022-05-07 23:28:20|2644.52|2636.82|2644.88|2637.18|2645.61|2637.91|2644.4|2636.7|36
1651966110000|2022-05-07 23:28:30|2644.98|2637.28|2645.79|2638.09|2645.79|2638.09|2644.98|2637.28|36
1651966120000|2022-05-07 23:28:40|2645.84|2638.14|2645.63|2637.93|2645.84|2638.14|2645.15|2637.45|31
1651966130000|2022-05-07 23:28:50|2645.76|2638.06|2650.25|2642.55|2650.38|2642.68|2645.76|2638.06|39
1651966140000|2022-05-07 23:29:00|2650.42|2642.72|2650.31|2642.61|2651.71|2644.01|2650.31|2642.61|39
1651966150000|2022-05-07 23:29:10|2650.39|2642.69|2653.48|2645.78|2654.09|2646.39|2649.63|2641.93|38
1651966160000|2022-05-07 23:29:20|2653.35|2645.65|2652.46|2644.76|2653.35|2645.65|2651.75|2644.05|39
1651966170000|2022-05-07 23:29:30|2652.51|2644.81|2653.42|2645.72|2654.21|2646.51|2652.51|2644.81|37
1651966180000|2022-05-07 23:29:40|2653.41|2645.71|2651.73|2644.03|2653.41|2645.71|2651.54|2643.84|40
1651966190000|2022-05-07 23:29:50|2651.81|2644.11|2651.26|2643.56|2651.91|2644.21|2651.01|2643.31|33
1651966200000|2022-05-07 23:30:00|2651.32|2643.62|2653.95|2646.25|2653.95|2646.25|2651.29|2643.59|38
1651966210000|2022-05-07 23:30:10|2653.8|2646.1|2654.36|2646.66|2654.98|2647.28|2653.56|2645.86|39
1651966220000|2022-05-07 23:30:20|2654.32|2646.62|2655.57|2647.87|2655.98|2648.28|2654.29|2646.59|39
1651966230000|2022-05-07 23:30:30|2655.44|2647.74|2656.1|2648.4|2656.37|2648.67|2655.29|2647.59|38
1651966240000|2022-05-07 23:30:40|2656.09|2648.39|2657.13|2649.43|2658.22|2650.52|2655.95|2648.25|33
1651966250000|2022-05-07 23:30:50|2657.03|2649.33|2656.3|2648.6|2657.03|2649.33|2656.18|2648.48|33
1651966260000|2022-05-07 23:31:00|2656.26|2648.56|2655.16|2647.46|2656.26|2648.56|2655.15|2647.45|35
1651966270000|2022-05-07 23:31:10|2655.1|2647.4|2653.47|2645.77|2655.1|2647.4|2653.16|2645.46|36
1651966280000|2022-05-07 23:31:20|2653.43|2645.73|2651.82|2644.12|2653.47|2645.77|2651.68|2643.98|37
1651966290000|2022-05-07 23:31:30|2651.83|2644.13|2651.8|2644.1|2652.19|2644.49|2651.17|2643.47|34
1651966300000|2022-05-07 23:31:40|2651.77|2644.07|2652.81|2645.11|2652.81|2645.11|2651.42|2643.72|37
1651966310000|2022-05-07 23:31:50|2652.74|2645.04|2653.63|2645.93|2654.13|2646.43|2652.74|2645.04|35
1651966320000|2022-05-07 23:32:00|2653.62|2645.92|2651.25|2643.55|2653.62|2645.92|2651.01|2643.31|37
1651966330000|2022-05-07 23:32:10|2651.08|2643.38|2651.23|2643.53|2651.25|2643.55|2650.07|2642.37|37
1651966340000|2022-05-07 23:32:20|2651.15|2643.45|2650.56|2642.86|2651.43|2643.73|2650.21|2642.51|36
1651966350000|2022-05-07 23:32:30|2650.54|2642.84|2651.07|2643.37|2651.09|2643.39|2650.12|2642.42|37
1651966360000|2022-05-07 23:32:40|2650.91|2643.21|2650.16|2642.46|2650.99|2643.29|2650.16|2642.46|30
1651966370000|2022-05-07 23:32:50|2650.17|2642.47|2647.63|2639.93|2650.44|2642.74|2647.63|2639.93|33
1651966380000|2022-05-07 23:33:00|2647.68|2639.98|2645.76|2638.06|2647.68|2639.98|2645.76|2638.06|38
1651966390000|2022-05-07 23:33:10|2645.72|2638.02|2645.05|2637.35|2645.72|2638.02|2645.05|2637.35|33
1651966400000|2022-05-07 23:33:20|2645.03|2637.33|2644.48|2636.78|2645.03|2637.33|2644.14|2636.44|31
1651966410000|2022-05-07 23:33:30|2644.49|2636.79|2644.84|2637.14|2645.01|2637.31|2644.44|2636.74|28
1651966420000|2022-05-07 23:33:40|2644.83|2637.13|2647.42|2639.72|2648.5|2640.8|2644.81|2637.11|26
1651966430000|2022-05-07 23:33:50|2647.44|2639.74|2648.72|2641.02|2648.72|2641.02|2645.56|2637.86|40
1651966440000|2022-05-07 23:34:00|2648.75|2641.05|2648.44|2640.74|2649.35|2641.65|2648.31|2640.61|35
1651966450000|2022-05-07 23:34:10|2648.61|2640.91|2650.23|2642.53|2650.23|2642.53|2648.45|2640.75|34
1651966460000|2022-05-07 23:34:20|2650.18|2642.48|2648.85|2641.15|2650.38|2642.68|2648.85|2641.15|37
1651966470000|2022-05-07 23:34:30|2648.84|2641.14|2647.43|2639.73|2648.84|2641.14|2647.43|2639.73|32
1651966480000|2022-05-07 23:34:40|2647.37|2639.67|2646.8|2639.1|2647.38|2639.68|2646.73|2639.03|24
1651966490000|2022-05-07 23:34:50|2646.81|2639.11|2646.53|2638.83|2646.81|2639.11|2646.31|2638.61|23
1651966500000|2022-05-07 23:35:00|2646.52|2638.82|2644.84|2637.14|2646.54|2638.84|2644.83|2637.13|32
1651966510000|2022-05-07 23:35:10|2644.81|2637.11|2646.34|2638.64|2646.34|2638.64|2644.58|2636.88|39
1651966520000|2022-05-07 23:35:20|2646.26|2638.56|2645.32|2637.62|2646.27|2638.57|2645.32|2637.62|38
1651966530000|2022-05-07 23:35:30|2645.13|2637.43|2644.96|2637.26|2645.37|2637.67|2644.84|2637.14|32
1651966540000|2022-05-07 23:35:40|2644.88|2637.18|2644.17|2636.47|2644.99|2637.29|2644.13|2636.43|28
1651966550000|2022-05-07 23:35:50|2644.18|2636.48|2643.8|2636.1|2644.18|2636.48|2643.64|2635.94|26
1651966560000|2022-05-07 23:36:00|2643.81|2636.11|2643.12|2635.42|2643.81|2636.11|2643.12|2635.42|33
1651966570000|2022-05-07 23:36:10|2643.13|2635.43|2644.42|2636.72|2644.45|2636.75|2643.13|2635.43|28
1651966580000|2022-05-07 23:36:20|2644.47|2636.77|2645.19|2637.49|2645.3|2637.6|2644.47|2636.77|33
1651966590000|2022-05-07 23:36:30|2645.21|2637.51|2645.96|2638.26|2645.96|2638.26|2645.21|2637.51|31
1651966600000|2022-05-07 23:36:40|2646.03|2638.33|2645.26|2637.56|2646.32|2638.62|2645.26|2637.56|33
1651966610000|2022-05-07 23:36:50|2645.22|2637.52|2644.85|2637.15|2645.32|2637.62|2644.81|2637.11|30
1651966620000|2022-05-07 23:37:00|2644.92|2637.22|2644.51|2636.81|2644.92|2637.22|2644.43|2636.73|31
1651966630000|2022-05-07 23:37:10|2644.52|2636.82|2644.78|2637.08|2644.78|2637.08|2644.14|2636.44|30
1651966640000|2022-05-07 23:37:20|2644.82|2637.12|2644.72|2637.02|2644.99|2637.29|2644.66|2636.96|21
1651966650000|2022-05-07 23:37:30|2644.71|2637.01|2645.73|2638.03|2645.73|2638.03|2644.71|2637.01|27
1651966660000|2022-05-07 23:37:40|2645.88|2638.18|2646.69|2638.99|2646.72|2639.02|2645.38|2637.68|32
1651966670000|2022-05-07 23:37:50|2646.72|2639.02|2645.62|2637.92|2646.76|2639.06|2645.48|2637.78|32
1651966680000|2022-05-07 23:38:00|2645.58|2637.88|2644.16|2636.46|2645.58|2637.88|2644.16|2636.46|20
1651966690000|2022-05-07 23:38:10|2644.17|2636.47|2644.15|2636.45|2644.4|2636.7|2643.87|2636.17|30
1651966700000|2022-05-07 23:38:20|2644.13|2636.43|2643.67|2635.97|2644.49|2636.79|2643.63|2635.93|29
1651966710000|2022-05-07 23:38:30|2643.73|2636.03|2643.31|2635.61|2643.87|2636.17|2643.31|2635.61|27
1651966720000|2022-05-07 23:38:40|2643.11|2635.41|2643.55|2635.85|2643.55|2635.85|2643.11|2635.41|26
1651966730000|2022-05-07 23:38:50|2643.92|2636.22|2645.81|2638.11|2646.32|2638.62|2643.92|2636.22|37
1651966740000|2022-05-07 23:39:00|2645.78|2638.08|2643.88|2636.18|2645.89|2638.19|2643.87|2636.17|31
1651966750000|2022-05-07 23:39:10|2643.85|2636.15|2643.19|2635.49|2643.85|2636.15|2643.18|2635.48|24
1651966760000|2022-05-07 23:39:20|2643.18|2635.48|2643.49|2635.79|2643.93|2636.23|2643.18|2635.48|27
1651966770000|2022-05-07 23:39:30|2643.52|2635.82|2643.21|2635.51|2643.61|2635.91|2643.1|2635.4|24
1651966780000|2022-05-07 23:39:40|2643.18|2635.48|2643.22|2635.52|2643.28|2635.58|2643.18|2635.48|24
1651966790000|2022-05-07 23:39:50|2643.21|2635.51|2643.27|2635.57|2643.29|2635.59|2643.18|2635.48|26
1651966800000|2022-05-07 23:40:00|2643.28|2635.58|2642.37|2634.67|2643.42|2635.72|2641.07|2633.37|35
1651966810000|2022-05-07 23:40:10|2642.31|2634.61|2641.52|2633.82|2642.31|2634.61|2641.34|2633.64|32
1651966820000|2022-05-07 23:40:20|2641.5|2633.8|2641.32|2633.62|2641.51|2633.81|2641.12|2633.42|26
1651966830000|2022-05-07 23:40:30|2641.33|2633.63|2640.56|2632.86|2641.37|2633.67|2640.41|2632.71|29
1651966840000|2022-05-07 23:40:40|2640.55|2632.85|2641.18|2633.48|2641.18|2633.48|2640.55|2632.85|33
1651966850000|2022-05-07 23:40:50|2641.23|2633.53|2641.15|2633.45|2641.26|2633.56|2640.9|2633.2|30
1651966860000|2022-05-07 23:41:00|2641.12|2633.42|2640.93|2633.23|2641.18|2633.48|2640.91|2633.21|28
1651966870000|2022-05-07 23:41:10|2640.92|2633.22|2640.45|2632.75|2640.92|2633.22|2640.39|2632.69|25
1651966880000|2022-05-07 23:41:20|2640.47|2632.77|2640.1|2632.4|2640.51|2632.81|2640|2632.3|22
1651966890000|2022-05-07 23:41:30|2640.13|2632.43|2641.11|2633.41|2641.14|2633.44|2640.11|2632.41|25
1651966900000|2022-05-07 23:41:40|2641.07|2633.37|2642.21|2634.51|2642.49|2634.79|2641.04|2633.34|24
1651966910000|2022-05-07 23:41:50|2642.18|2634.48|2642.6|2634.9|2642.78|2635.08|2642.14|2634.44|29
1651966920000|2022-05-07 23:42:00|2642.59|2634.89|2642.54|2634.84|2642.64|2634.94|2642.48|2634.78|24
1651966930000|2022-05-07 23:42:10|2642.55|2634.85|2642|2634.3|2642.61|2634.91|2642|2634.3|18
1651966940000|2022-05-07 23:42:20|2642.01|2634.31|2641.95|2634.25|2642.27|2634.57|2641.95|2634.25|20
1651966950000|2022-05-07 23:42:30|2641.96|2634.26|2642.38|2634.68|2642.59|2634.89|2641.96|2634.26|15
1651966960000|2022-05-07 23:42:40|2642.39|2634.69|2642.53|2634.83|2642.55|2634.85|2642.39|2634.69|17
1651966970000|2022-05-07 23:42:50|2642.52|2634.82|2643.96|2636.26|2644.05|2636.35|2642.52|2634.82|31
1651966980000|2022-05-07 23:43:00|2643.95|2636.25|2642.83|2635.13|2643.95|2636.25|2642.81|2635.11|25
1651966990000|2022-05-07 23:43:10|2642.78|2635.08|2643.35|2635.65|2643.74|2636.04|2642.43|2634.73|30
1651967000000|2022-05-07 23:43:20|2643.32|2635.62|2643.58|2635.88|2643.63|2635.93|2643.32|2635.62|24
1651967010000|2022-05-07 23:43:30|2643.57|2635.87|2643.37|2635.67|2643.58|2635.88|2643.37|2635.67|24
1651967020000|2022-05-07 23:43:40|2643.36|2635.66|2642.58|2634.88|2643.36|2635.66|2642.49|2634.79|20
1651967030000|2022-05-07 23:43:50|2642.59|2634.89|2642.52|2634.82|2642.59|2634.89|2642.51|2634.81|14
1651967040000|2022-05-07 23:44:00|2642.55|2634.85|2642.53|2634.83|2642.55|2634.85|2642.51|2634.81|16
1651967050000|2022-05-07 23:44:10|2642.52|2634.82|2642.75|2635.05|2642.75|2635.05|2642.52|2634.82|23
1651967060000|2022-05-07 23:44:20|2642.74|2635.04|2643.3|2635.6|2643.3|2635.6|2642.74|2635.04|13
1651967070000|2022-05-07 23:44:30|2643.31|2635.61|2642.92|2635.22|2643.34|2635.64|2642.88|2635.18|27
1651967080000|2022-05-07 23:44:40|2643.31|2635.61|2640.56|2632.86|2643.33|2635.63|2640.5|2632.8|29
1651967090000|2022-05-07 23:44:50|2640.54|2632.84|2640.22|2632.52|2640.54|2632.84|2639.66|2631.96|30
1651967100000|2022-05-07 23:45:00|2640.21|2632.51|2638.99|2631.29|2640.27|2632.57|2638.53|2630.83|34
1651967110000|2022-05-07 23:45:10|2638.92|2631.22|2638.43|2630.73|2638.92|2631.22|2638.09|2630.39|26
1651967120000|2022-05-07 23:45:20|2638.42|2630.72|2638.59|2630.89|2638.86|2631.16|2638.41|2630.71|29
1651967130000|2022-05-07 23:45:30|2638.56|2630.86|2637.86|2630.16|2638.6|2630.9|2637.86|2630.16|30
1651967140000|2022-05-07 23:45:40|2637.87|2630.17|2636.72|2629.02|2638.48|2630.78|2636.32|2628.62|39
1651967150000|2022-05-07 23:45:50|2636.66|2628.96|2637.3|2629.6|2637.41|2629.71|2636.6|2628.9|34
1651967160000|2022-05-07 23:46:00|2637.29|2629.59|2637.93|2630.23|2637.93|2630.23|2637.06|2629.36|28
1651967170000|2022-05-07 23:46:10|2638.04|2630.34|2639.33|2631.63|2639.4|2631.7|2638.04|2630.34|31
1651967180000|2022-05-07 23:46:20|2639.32|2631.62|2639.89|2632.19|2639.89|2632.19|2639.32|2631.62|28
1651967190000|2022-05-07 23:46:30|2639.8|2632.1|2640.67|2632.97|2640.86|2633.16|2639.51|2631.81|29
1651967200000|2022-05-07 23:46:40|2640.68|2632.98|2641.69|2633.99|2642.11|2634.41|2640.65|2632.95|34
1651967210000|2022-05-07 23:46:50|2641.73|2634.03|2641.21|2633.51|2641.77|2634.07|2641.16|2633.46|25
1651967220000|2022-05-07 23:47:00|2641.22|2633.52|2640.81|2633.11|2641.29|2633.59|2640.66|2632.96|27
1651967230000|2022-05-07 23:47:10|2640.8|2633.1|2642.25|2634.55|2642.25|2634.55|2640.73|2633.03|23
1651967240000|2022-05-07 23:47:20|2642.23|2634.53|2642.92|2635.22|2642.92|2635.22|2642.1|2634.4|29
1651967250000|2022-05-07 23:47:30|2642.91|2635.21|2644.02|2636.32|2644.02|2636.32|2642.91|2635.21|32
1651967260000|2022-05-07 23:47:40|2644|2636.3|2643.87|2636.17|2644.06|2636.36|2643.86|2636.16|23
1651967270000|2022-05-07 23:47:50|2643.92|2636.22|2642.95|2635.25|2643.92|2636.22|2642.94|2635.24|26
1651967280000|2022-05-07 23:48:00|2642.93|2635.23|2642.89|2635.19|2643.07|2635.37|2642.5|2634.8|28
1651967290000|2022-05-07 23:48:10|2642.9|2635.2|2643.07|2635.37|2643.17|2635.47|2642.85|2635.15|20
1651967300000|2022-05-07 23:48:20|2643.09|2635.39|2642.91|2635.21|2643.09|2635.39|2642.88|2635.18|22
1651967310000|2022-05-07 23:48:30|2642.9|2635.2|2642.53|2634.83|2642.9|2635.2|2642.46|2634.76|29
1651967320000|2022-05-07 23:48:40|2642.51|2634.81|2642.39|2634.69|2642.58|2634.88|2642.34|2634.64|27
1651967330000|2022-05-07 23:48:50|2642.4|2634.7|2642.43|2634.73|2642.45|2634.75|2642.4|2634.7|23
1651967340000|2022-05-07 23:49:00|2642.4|2634.7|2641.12|2633.42|2642.4|2634.7|2640.25|2632.55|35
1651967350000|2022-05-07 23:49:10|2641.4|2633.7|2642.32|2634.62|2642.36|2634.66|2641.04|2633.34|33
1651967360000|2022-05-07 23:49:20|2642.36|2634.66|2642.1|2634.4|2642.53|2634.83|2642.1|2634.4|31
1651967370000|2022-05-07 23:49:30|2642.05|2634.35|2641.61|2633.91|2642.08|2634.38|2641.48|2633.78|24
1651967380000|2022-05-07 23:49:40|2641.6|2633.9|2641.57|2633.87|2641.65|2633.95|2641.56|2633.86|14
1651967390000|2022-05-07 23:49:50|2641.56|2633.86|2641.55|2633.85|2641.65|2633.95|2641.55|2633.85|24
1651967400000|2022-05-07 23:50:00|2641.57|2633.87|2641.46|2633.76|2641.57|2633.87|2640.77|2633.07|32
1651967410000|2022-05-07 23:50:10|2641.47|2633.77|2642.12|2634.42|2642.16|2634.46|2641.46|2633.76|23
1651967420000|2022-05-07 23:50:20|2642.11|2634.41|2641.67|2633.97|2642.11|2634.41|2641.63|2633.93|17
1651967430000|2022-05-07 23:50:30|2641.66|2633.96|2641.74|2634.04|2641.75|2634.05|2641.59|2633.89|16
1651967440000|2022-05-07 23:50:40|2641.75|2634.05|2641.5|2633.8|2641.89|2634.19|2641.5|2633.8|21
1651967450000|2022-05-07 23:50:50|2641.49|2633.79|2641.48|2633.78|2641.51|2633.81|2641.39|2633.69|14
1651967460000|2022-05-07 23:51:00|2641.44|2633.74|2641.78|2634.08|2641.84|2634.14|2641.44|2633.74|23
1651967470000|2022-05-07 23:51:10|2641.81|2634.11|2641.58|2633.88|2641.82|2634.12|2641.58|2633.88|24
1651967480000|2022-05-07 23:51:20|2641.59|2633.89|2641.41|2633.71|2641.59|2633.89|2641.4|2633.7|19
1651967490000|2022-05-07 23:51:30|2641.43|2633.73|2640.97|2633.27|2641.46|2633.76|2640.94|2633.24|30
1651967500000|2022-05-07 23:51:40|2640.96|2633.26|2640.88|2633.18|2641|2633.3|2640.87|2633.17|26
1651967510000|2022-05-07 23:51:50|2640.9|2633.2|2641.36|2633.66|2641.36|2633.66|2640.85|2633.15|27
1651967520000|2022-05-07 23:52:00|2641.37|2633.67|2642.81|2635.11|2642.84|2635.14|2641.36|2633.66|28
1651967530000|2022-05-07 23:52:10|2642.84|2635.14|2642.29|2634.59|2642.84|2635.14|2642.25|2634.55|27
1651967540000|2022-05-07 23:52:20|2642.28|2634.58|2641.69|2633.99|2642.32|2634.62|2641.31|2633.61|24
1651967550000|2022-05-07 23:52:30|2641.7|2634|2642.02|2634.32|2642.03|2634.33|2641.67|2633.97|26
1651967560000|2022-05-07 23:52:40|2642.04|2634.34|2645.14|2637.44|2645.75|2638.05|2642.02|2634.32|29
1651967570000|2022-05-07 23:52:50|2645.12|2637.42|2643.75|2636.05|2645.33|2637.63|2643.75|2636.05|36
1651967580000|2022-05-07 23:53:00|2643.72|2636.02|2643.55|2635.85|2643.73|2636.03|2643.4|2635.7|23
1651967590000|2022-05-07 23:53:10|2643.53|2635.83|2643.87|2636.17|2643.87|2636.17|2642.81|2635.11|30
1651967600000|2022-05-07 23:53:20|2643.85|2636.15|2644.72|2637.02|2644.94|2637.24|2643.79|2636.09|38
1651967610000|2022-05-07 23:53:30|2644.69|2636.99|2644.77|2637.07|2644.78|2637.08|2644.42|2636.72|30
1651967620000|2022-05-07 23:53:40|2644.8|2637.1|2645.05|2637.35|2645.05|2637.35|2644.76|2637.06|22
1651967630000|2022-05-07 23:53:50|2645.02|2637.32|2645.47|2637.77|2645.54|2637.84|2644.97|2637.27|30
1651967640000|2022-05-07 23:54:00|2645.48|2637.78|2644.38|2636.68|2645.48|2637.78|2643.8|2636.1|29
1651967650000|2022-05-07 23:54:10|2644.35|2636.65|2643.86|2636.16|2644.35|2636.65|2643.83|2636.13|28
1651967660000|2022-05-07 23:54:20|2643.83|2636.13|2643.76|2636.06|2643.85|2636.15|2643.76|2636.06|22
1651967670000|2022-05-07 23:54:30|2643.79|2636.09|2643.67|2635.97|2643.83|2636.13|2643.67|2635.97|19
1651967680000|2022-05-07 23:54:40|2643.64|2635.94|2643.45|2635.75|2643.64|2635.94|2642.69|2634.99|33
1651967690000|2022-05-07 23:54:50|2643.06|2635.36|2642.91|2635.21|2643.51|2635.81|2642.91|2635.21|24
1651967700000|2022-05-07 23:55:00|2642.86|2635.16|2641.48|2633.78|2642.86|2635.16|2641.44|2633.74|25
1651967710000|2022-05-07 23:55:10|2641.47|2633.77|2641.48|2633.78|2641.7|2634|2641.38|2633.68|28
1651967720000|2022-05-07 23:55:20|2641.47|2633.77|2641.39|2633.69|2641.51|2633.81|2641.37|2633.67|17
1651967730000|2022-05-07 23:55:30|2641.38|2633.68|2640.66|2632.96|2641.38|2633.68|2640.44|2632.74|32
1651967740000|2022-05-07 23:55:40|2640.63|2632.93|2640.93|2633.23|2640.93|2633.23|2640.55|2632.85|26
1651967750000|2022-05-07 23:55:50|2640.91|2633.21|2640.93|2633.23|2640.93|2633.23|2640.7|2633|23
1651967760000|2022-05-07 23:56:00|2640.91|2633.21|2640.75|2633.05|2640.94|2633.24|2640.71|2633.01|24
1651967770000|2022-05-07 23:56:10|2640.74|2633.04|2640.64|2632.94|2640.84|2633.14|2640.64|2632.94|7
1651967780000|2022-05-07 23:56:20|2640.78|2633.08|2641.05|2633.35|2641.49|2633.79|2640.78|2633.08|31
1651967790000|2022-05-07 23:56:30|2641.06|2633.36|2641.07|2633.37|2641.16|2633.46|2641.02|2633.32|30
1651967800000|2022-05-07 23:56:40|2641.04|2633.34|2640.77|2633.07|2641.05|2633.35|2640.77|2633.07|25
1651967810000|2022-05-07 23:56:50|2640.72|2633.02|2640.72|2633.02|2640.9|2633.2|2640.66|2632.96|26
1651967820000|2022-05-07 23:57:00|2640.71|2633.01|2640.52|2632.82|2640.74|2633.04|2640.48|2632.78|26
1651967830000|2022-05-07 23:57:10|2640.45|2632.75|2639.48|2631.78|2640.45|2632.75|2639.26|2631.56|32
1651967840000|2022-05-07 23:57:20|2639.49|2631.79|2639.43|2631.73|2639.54|2631.84|2639.33|2631.63|19
1651967850000|2022-05-07 23:57:30|2639.42|2631.72|2639.14|2631.44|2639.42|2631.72|2638.9|2631.2|29
1651967860000|2022-05-07 23:57:40|2639.19|2631.49|2639.14|2631.44|2639.52|2631.82|2638.81|2631.11|34
1651967870000|2022-05-07 23:57:50|2639.21|2631.51|2638.05|2630.35|2639.24|2631.54|2638.05|2630.35|27
1651967880000|2022-05-07 23:58:00|2638.01|2630.31|2639.03|2631.33|2639.03|2631.33|2637.82|2630.12|33
1651967890000|2022-05-07 23:58:10|2639.01|2631.31|2639.15|2631.45|2639.15|2631.45|2639|2631.3|5
1651967900000|2022-05-07 23:58:20|2639.18|2631.48|2639.18|2631.48|2639.19|2631.49|2639.13|2631.43|7
1651967910000|2022-05-07 23:58:30|2639.19|2631.49|2639.17|2631.47|2639.19|2631.49|2639.13|2631.43|8
1651967920000|2022-05-07 23:58:40|2639.16|2631.46|2639.35|2631.65|2639.44|2631.74|2639.11|2631.41|20
1651967930000|2022-05-07 23:58:50|2639.37|2631.67|2639.41|2631.71|2639.45|2631.75|2639.35|2631.65|20
1651967940000|2022-05-07 23:59:00|2639.42|2631.72|2639.74|2632.04|2639.74|2632.04|2639.42|2631.72|18
1651967950000|2022-05-07 23:59:10|2639.73|2632.03|2639.63|2631.93|2639.75|2632.05|2639.63|2631.93|4
1651967960000|2022-05-07 23:59:20|2639.62|2631.92|2640.1|2632.4|2640.17|2632.47|2639.6|2631.9|18
1651967970000|2022-05-07 23:59:30|2639.8|2632.1|2639.61|2631.91|2639.8|2632.1|2639.59|2631.89|19
1651967980000|2022-05-07 23:59:40|2639.6|2631.9|2639.14|2631.44|2639.61|2631.91|2639.14|2631.44|26
1651967990000|2022-05-07 23:59:50|2639.17|2631.47|2639.34|2631.64|2639.34|2631.64|2639.12|2631.42|23
1651968000000|2022-05-08 00:00:00|2639.37|2631.67|2639.55|2631.85|2639.57|2631.87|2639.37|2631.67|26
1651968010000|2022-05-08 00:00:10|2639.52|2631.82|2639.84|2632.14|2639.85|2632.15|2639.48|2631.78|22
1651968020000|2022-05-08 00:00:20|2639.81|2632.11|2638.49|2630.79|2639.81|2632.11|2638.36|2630.66|33
1651968030000|2022-05-08 00:00:30|2638.46|2630.76|2639.62|2631.92|2639.62|2631.92|2638.46|2630.76|33
1651968040000|2022-05-08 00:00:40|2639.78|2632.08|2639.58|2631.88|2640.65|2632.95|2639.53|2631.83|31
1651968050000|2022-05-08 00:00:50|2639.61|2631.91|2640.59|2632.89|2640.6|2632.9|2639.61|2631.91|22
1651968060000|2022-05-08 00:01:00|2640.58|2632.88|2641.62|2633.92|2641.68|2633.98|2640.51|2632.81|33
1651968070000|2022-05-08 00:01:10|2641.66|2633.96|2642.4|2634.7|2642.41|2634.71|2641.66|2633.96|27
1651968080000|2022-05-08 00:01:20|2642.41|2634.71|2643.28|2635.58|2643.28|2635.58|2642.24|2634.54|23
1651968090000|2022-05-08 00:01:30|2643.41|2635.71|2642.94|2635.24|2643.7|2636|2642.71|2635.01|33
1651968100000|2022-05-08 00:01:40|2642.95|2635.25|2643.05|2635.35|2643.09|2635.39|2642.86|2635.16|26
1651968110000|2022-05-08 00:01:50|2643.09|2635.39|2643.42|2635.72|2643.43|2635.73|2643.06|2635.36|27
1651968120000|2022-05-08 00:02:00|2643.41|2635.71|2643.59|2635.89|2643.88|2636.18|2643.4|2635.7|25
1651968130000|2022-05-08 00:02:10|2643.51|2635.81|2642.88|2635.18|2643.52|2635.82|2642.86|2635.16|27
1651968140000|2022-05-08 00:02:20|2642.89|2635.19|2642.5|2634.8|2643.2|2635.5|2642.5|2634.8|30
1651968150000|2022-05-08 00:02:30|2642.51|2634.81|2641.72|2634.02|2642.57|2634.87|2641.57|2633.87|27
1651968160000|2022-05-08 00:02:40|2641.71|2634.01|2641.59|2633.89|2642.33|2634.63|2641.59|2633.89|23
1651968170000|2022-05-08 00:02:50|2641.61|2633.91|2640.49|2632.79|2641.63|2633.93|2640.26|2632.56|28
1651968180000|2022-05-08 00:03:00|2640.52|2632.82|2639.41|2631.71|2640.54|2632.84|2638.99|2631.29|30
1651968190000|2022-05-08 00:03:10|2639.45|2631.75|2639.2|2631.5|2639.89|2632.19|2639.2|2631.5|31
1651968200000|2022-05-08 00:03:20|2639.1|2631.4|2638.7|2631|2639.15|2631.45|2637.94|2630.24|36
1651968210000|2022-05-08 00:03:30|2638.71|2631.01|2637.83|2630.13|2638.71|2631.01|2637.56|2629.86|30
1651968220000|2022-05-08 00:03:40|2637.97|2630.27|2637.5|2629.8|2637.97|2630.27|2637.39|2629.69|32
1651968230000|2022-05-08 00:03:50|2637.57|2629.87|2637.69|2629.99|2637.76|2630.06|2637.39|2629.69|28
1651968240000|2022-05-08 00:04:00|2637.71|2630.01|2637.42|2629.72|2637.74|2630.04|2636.63|2628.93|35
1651968250000|2022-05-08 00:04:10|2637.43|2629.73|2637.89|2630.19|2637.93|2630.23|2637.27|2629.57|30
1651968260000|2022-05-08 00:04:20|2637.84|2630.14|2637.48|2629.78|2637.93|2630.23|2637.38|2629.68|29
1651968270000|2022-05-08 00:04:30|2637.46|2629.76|2636.99|2629.29|2637.47|2629.77|2636.98|2629.28|29
1651968280000|2022-05-08 00:04:40|2636.97|2629.27|2636.79|2629.09|2637.01|2629.31|2636.79|2629.09|27
1651968290000|2022-05-08 00:04:50|2636.78|2629.08|2636.74|2629.04|2636.82|2629.12|2636.72|2629.02|26
1651968300000|2022-05-08 00:05:00|2636.75|2629.05|2638.22|2630.52|2638.36|2630.66|2636.75|2629.05|27
1651968310000|2022-05-08 00:05:10|2638.23|2630.53|2639.03|2631.33|2639.36|2631.66|2637.79|2630.09|36
1651968320000|2022-05-08 00:05:20|2639.04|2631.34|2638.78|2631.08|2639.06|2631.36|2638.74|2631.04|34
1651968330000|2022-05-08 00:05:30|2638.79|2631.09|2638.97|2631.27|2639.05|2631.35|2638.79|2631.09|27
1651968340000|2022-05-08 00:05:40|2638.96|2631.26|2638.25|2630.55|2639|2631.3|2638.2|2630.5|33
1651968350000|2022-05-08 00:05:50|2638.17|2630.47|2638.12|2630.42|2638.17|2630.47|2637.98|2630.28|31
1651968360000|2022-05-08 00:06:00|2638.13|2630.43|2637.75|2630.05|2638.16|2630.46|2637.68|2629.98|28
1651968370000|2022-05-08 00:06:10|2637.76|2630.06|2637.17|2629.47|2637.79|2630.09|2637.17|2629.47|30
1651968380000|2022-05-08 00:06:20|2637.18|2629.48|2637.18|2629.48|2637.25|2629.55|2637.14|2629.44|26
1651968390000|2022-05-08 00:06:30|2637.11|2629.41|2637.04|2629.34|2637.16|2629.46|2636.97|2629.27|27
1651968400000|2022-05-08 00:06:40|2637.05|2629.35|2636.94|2629.24|2637.05|2629.35|2636.87|2629.17|25
1651968410000|2022-05-08 00:06:50|2636.92|2629.22|2636.94|2629.24|2636.99|2629.29|2636.86|2629.16|27
1651968420000|2022-05-08 00:07:00|2636.91|2629.21|2636.7|2629|2636.97|2629.27|2636.69|2628.99|27
1651968430000|2022-05-08 00:07:10|2636.69|2628.99|2638.18|2630.48|2638.18|2630.48|2636.69|2628.99|28
1651968440000|2022-05-08 00:07:20|2638.16|2630.46|2638.36|2630.66|2638.36|2630.66|2638.1|2630.4|29
1651968450000|2022-05-08 00:07:30|2638.57|2630.87|2639.64|2631.94|2639.76|2632.06|2638.15|2630.45|33
1651968460000|2022-05-08 00:07:40|2639.59|2631.89|2639.56|2631.86|2639.65|2631.95|2639.07|2631.37|26
1651968470000|2022-05-08 00:07:50|2639.66|2631.96|2639.75|2632.05|2639.75|2632.05|2639.6|2631.9|24
1651968480000|2022-05-08 00:08:00|2639.71|2632.01|2639.85|2632.15|2639.85|2632.15|2639.7|2632|22
1651968490000|2022-05-08 00:08:10|2639.84|2632.14|2639.62|2631.92|2639.87|2632.17|2639.62|2631.92|21
1651968500000|2022-05-08 00:08:20|2639.59|2631.89|2639.62|2631.92|2639.65|2631.95|2639.59|2631.89|21
1651968510000|2022-05-08 00:08:30|2639.69|2631.99|2640.3|2632.6|2640.3|2632.6|2639.67|2631.97|32
1651968520000|2022-05-08 00:08:40|2640.31|2632.61|2642.05|2634.35|2642.06|2634.36|2640.31|2632.61|32
1651968530000|2022-05-08 00:08:50|2642.06|2634.36|2642.66|2634.96|2642.88|2635.18|2642.06|2634.36|32
1651968540000|2022-05-08 00:09:00|2642.64|2634.94|2643.16|2635.46|2643.49|2635.79|2642.62|2634.92|29
1651968550000|2022-05-08 00:09:10|2643.17|2635.47|2642.03|2634.33|2643.17|2635.47|2641.97|2634.27|31
1651968560000|2022-05-08 00:09:20|2642.05|2634.35|2642.1|2634.4|2642.23|2634.53|2641.99|2634.29|30
1651968570000|2022-05-08 00:09:30|2642.66|2634.96|2643.05|2635.35|2643.05|2635.35|2642.63|2634.93|21
1651968580000|2022-05-08 00:09:40|2643.08|2635.38|2643.26|2635.56|2643.29|2635.59|2643.08|2635.38|23
1651968590000|2022-05-08 00:09:50|2643.27|2635.57|2643.69|2635.99|2643.73|2636.03|2643.27|2635.57|27
1651968600000|2022-05-08 00:10:00|2643.74|2636.04|2644.06|2636.36|2644.17|2636.47|2643.7|2636|25
1651968610000|2022-05-08 00:10:10|2644.07|2636.37|2645.15|2637.45|2645.22|2637.52|2644.03|2636.33|32
1651968620000|2022-05-08 00:10:20|2645.17|2637.47|2644.99|2637.29|2645.28|2637.58|2644.99|2637.29|24
1651968630000|2022-05-08 00:10:30|2645|2637.3|2643.54|2635.84|2645.19|2637.49|2643.54|2635.84|34
1651968640000|2022-05-08 00:10:40|2643.42|2635.72|2641.66|2633.96|2643.48|2635.78|2641.65|2633.95|27
1651968650000|2022-05-08 00:10:50|2641.64|2633.94|2642.26|2634.56|2642.29|2634.59|2641.64|2633.94|23
1651968660000|2022-05-08 00:11:00|2642.19|2634.49|2642.25|2634.55|2642.28|2634.58|2641.88|2634.18|26
1651968670000|2022-05-08 00:11:10|2642.26|2634.56|2641.93|2634.23|2642.27|2634.57|2641.9|2634.2|24
1651968680000|2022-05-08 00:11:20|2641.91|2634.21|2642.12|2634.42|2642.41|2634.71|2641.89|2634.19|22
1651968690000|2022-05-08 00:11:30|2641.95|2634.25|2641.96|2634.26|2641.98|2634.28|2641.91|2634.21|21
1651968700000|2022-05-08 00:11:40|2642|2634.3|2641.97|2634.27|2642.02|2634.32|2641.93|2634.23|20
1651968710000|2022-05-08 00:11:50|2641.96|2634.26|2641.82|2634.12|2641.97|2634.27|2641.8|2634.1|11
1651968720000|2022-05-08 00:12:00|2641.83|2634.13|2641.69|2633.99|2641.84|2634.14|2641.69|2633.99|9
1651968730000|2022-05-08 00:12:10|2641.72|2634.02|2640.76|2633.06|2641.72|2634.02|2640.76|2633.06|21
1651968740000|2022-05-08 00:12:20|2640.81|2633.11|2640.74|2633.04|2640.81|2633.11|2640.72|2633.02|23
1651968750000|2022-05-08 00:12:30|2640.75|2633.05|2640.75|2633.05|2640.75|2633.05|2640.72|2633.02|15
1651968760000|2022-05-08 00:12:40|2640.74|2633.04|2640.73|2633.03|2640.86|2633.16|2640.72|2633.02|20
1651968770000|2022-05-08 00:12:50|2640.72|2633.02|2640.73|2633.03|2640.73|2633.03|2640.71|2633.01|14
1651968780000|2022-05-08 00:13:00|2640.72|2633.02|2640.72|2633.02|2640.72|2633.02|2640.72|2633.02|1
1651968790000|2022-05-08 00:13:10|2640.73|2633.03|2640.5|2632.8|2640.73|2633.03|2640.5|2632.8|9
1651968800000|2022-05-08 00:13:20|2640.57|2632.87|2640.94|2633.24|2641.06|2633.36|2640.57|2632.87|19
1651968810000|2022-05-08 00:13:30|2640.97|2633.27|2640.96|2633.26|2641.06|2633.36|2640.94|2633.24|17
1651968830000|2022-05-08 00:13:50|2640.95|2633.25|2640.02|2632.32|2640.95|2633.25|2640|2632.3|19
1651968840000|2022-05-08 00:14:00|2640.01|2632.31|2639.63|2631.93|2640.01|2632.31|2639.6|2631.9|18
1651968850000|2022-05-08 00:14:10|2639.53|2631.83|2639.66|2631.96|2639.68|2631.98|2639.52|2631.82|11
1651968860000|2022-05-08 00:14:20|2639.64|2631.94|2639.66|2631.96|2639.68|2631.98|2639.62|2631.92|16
1651968870000|2022-05-08 00:14:30|2639.68|2631.98|2639.94|2632.24|2639.95|2632.25|2639.65|2631.95|22
1651968880000|2022-05-08 00:14:40|2639.95|2632.25|2640.08|2632.38|2640.13|2632.43|2639.95|2632.25|23
1651968890000|2022-05-08 00:14:50|2640.07|2632.37|2639.68|2631.98|2640.08|2632.38|2639.64|2631.94|19
1651968900000|2022-05-08 00:15:00|2639.67|2631.97|2638.66|2630.96|2639.67|2631.97|2638.66|2630.96|18
1651968910000|2022-05-08 00:15:10|2638.68|2630.98|2637.95|2630.25|2638.68|2630.98|2637.95|2630.25|16
1651968920000|2022-05-08 00:15:20|2637.85|2630.15|2638.35|2630.65|2638.35|2630.65|2637.73|2630.03|23
1651968930000|2022-05-08 00:15:30|2638.36|2630.66|2638.33|2630.63|2638.9|2631.2|2638.27|2630.57|25
1651968940000|2022-05-08 00:15:40|2638.23|2630.53|2638.11|2630.41|2638.29|2630.59|2638.06|2630.36|28
1651968950000|2022-05-08 00:15:50|2638.12|2630.42|2638.06|2630.36|2638.13|2630.43|2638.02|2630.32|14
1651968960000|2022-05-08 00:16:00|2638.02|2630.32|2637.69|2629.99|2638.07|2630.37|2637.69|2629.99|15
1651968970000|2022-05-08 00:16:10|2637.98|2630.28|2638.63|2630.93|2638.63|2630.93|2637.98|2630.28|23
1651968980000|2022-05-08 00:16:20|2638.65|2630.95|2638.63|2630.93|2638.65|2630.95|2638.57|2630.87|12
1651968990000|2022-05-08 00:16:30|2638.04|2630.34|2637.33|2629.63|2638.68|2630.98|2637.33|2629.63|31
1651969000000|2022-05-08 00:16:40|2637.32|2629.62|2637.07|2629.37|2637.34|2629.64|2637.07|2629.37|8
1651969010000|2022-05-08 00:16:50|2637.06|2629.36|2637.27|2629.57|2637.32|2629.62|2637.06|2629.36|16
1651969020000|2022-05-08 00:17:00|2637.3|2629.6|2638.1|2630.4|2638.51|2630.81|2637.25|2629.55|27
1651969030000|2022-05-08 00:17:10|2637.58|2629.88|2637.21|2629.51|2637.58|2629.88|2637.2|2629.5|13
1651969040000|2022-05-08 00:17:20|2637.22|2629.52|2637.07|2629.37|2637.22|2629.52|2637.07|2629.37|4
1651969050000|2022-05-08 00:17:30|2637.1|2629.4|2637.19|2629.49|2637.2|2629.5|2637.1|2629.4|5
1651969060000|2022-05-08 00:17:40|2637.22|2629.52|2637.19|2629.49|2637.22|2629.52|2637.09|2629.39|13
1651969070000|2022-05-08 00:17:50|2637.21|2629.51|2636.53|2628.83|2637.22|2629.52|2636.53|2628.83|18
1651969080000|2022-05-08 00:18:00|2636.57|2628.87|2636.79|2629.09|2637.03|2629.33|2636.57|2628.87|15
1651969090000|2022-05-08 00:18:10|2636.73|2629.03|2636.61|2628.91|2636.81|2629.11|2636.61|2628.91|19
1651969100000|2022-05-08 00:18:20|2636.63|2628.93|2636.61|2628.91|2636.65|2628.95|2636.6|2628.9|18
1651969110000|2022-05-08 00:18:30|2636.63|2628.93|2636.57|2628.87|2636.63|2628.93|2636.54|2628.84|6
1651969120000|2022-05-08 00:18:40|2636.56|2628.86|2635.34|2627.64|2636.56|2628.86|2635.23|2627.53|22
1651969130000|2022-05-08 00:18:50|2635.28|2627.58|2636.16|2628.46|2636.16|2628.46|2635.25|2627.55|24
1651969140000|2022-05-08 00:19:00|2636.73|2629.03|2636.45|2628.75|2636.92|2629.22|2636.45|2628.75|21
1651969150000|2022-05-08 00:19:10|2636.48|2628.78|2635.36|2627.66|2636.48|2628.78|2635.24|2627.54|20
1651969160000|2022-05-08 00:19:20|2635.41|2627.71|2634.06|2626.36|2635.41|2627.71|2633.28|2625.58|33
1651969170000|2022-05-08 00:19:30|2634.03|2626.33|2634.82|2627.12|2634.84|2627.14|2634.03|2626.33|28
1651969180000|2022-05-08 00:19:40|2634.84|2627.14|2634.35|2626.65|2634.84|2627.14|2634.32|2626.62|21
1651969190000|2022-05-08 00:19:50|2634.24|2626.54|2634.36|2626.66|2634.49|2626.79|2634.23|2626.53|19
1651969200000|2022-05-08 00:20:00|2634.22|2626.52|2634.17|2626.47|2634.29|2626.59|2634.17|2626.47|8
1651969210000|2022-05-08 00:20:10|2634.21|2626.51|2635.13|2627.43|2635.13|2627.43|2634.1|2626.4|27
1651969220000|2022-05-08 00:20:20|2635.1|2627.4|2634.79|2627.09|2635.12|2627.42|2634.67|2626.97|28
1651969230000|2022-05-08 00:20:30|2634.78|2627.08|2634.39|2626.69|2634.78|2627.08|2634.32|2626.62|20
1651969240000|2022-05-08 00:20:40|2634.17|2626.47|2633.53|2625.83|2634.18|2626.48|2632.99|2625.29|19
1651969250000|2022-05-08 00:20:50|2633.55|2625.85|2631.32|2623.62|2633.55|2625.85|2631.14|2623.44|28
1651969260000|2022-05-08 00:21:00|2631.18|2623.48|2631.62|2623.92|2633.26|2625.56|2631.18|2623.48|36
1651969270000|2022-05-08 00:21:10|2631.32|2623.62|2631.04|2623.34|2631.32|2623.62|2631.02|2623.32|19
1651969280000|2022-05-08 00:21:20|2631|2623.3|2631|2623.3|2631.27|2623.57|2630.99|2623.29|26
1651969290000|2022-05-08 00:21:30|2631.03|2623.33|2630.92|2623.22|2631.03|2623.33|2630.88|2623.18|21
1651969300000|2022-05-08 00:21:40|2630.93|2623.23|2630.98|2623.28|2630.98|2623.28|2630.9|2623.2|21
1651969310000|2022-05-08 00:21:50|2631.3|2623.6|2632.43|2624.73|2632.91|2625.21|2631.3|2623.6|24
1651969320000|2022-05-08 00:22:00|2632.49|2624.79|2632.78|2625.08|2633.02|2625.32|2631.73|2624.03|26
1651969330000|2022-05-08 00:22:10|2632.75|2625.05|2632.21|2624.51|2632.79|2625.09|2632.21|2624.51|18
1651969340000|2022-05-08 00:22:20|2632.19|2624.49|2631.9|2624.2|2632.23|2624.53|2631.57|2623.87|27
1651969350000|2022-05-08 00:22:30|2631.93|2624.23|2633.1|2625.4|2633.1|2625.4|2631.34|2623.64|33
1651969360000|2022-05-08 00:22:40|2633.86|2626.16|2637.83|2630.13|2637.83|2630.13|2633.86|2626.16|39
1651969370000|2022-05-08 00:22:50|2637.71|2630.01|2638.28|2630.58|2638.28|2630.58|2637.43|2629.73|29
1651969380000|2022-05-08 00:23:00|2638.24|2630.54|2637.89|2630.19|2638.25|2630.55|2637.46|2629.76|31
1651969390000|2022-05-08 00:23:10|2637.88|2630.18|2637.78|2630.08|2637.89|2630.19|2637.23|2629.53|26
1651969400000|2022-05-08 00:23:20|2637.77|2630.07|2638.42|2630.72|2638.7|2631|2637.76|2630.06|26
1651969410000|2022-05-08 00:23:30|2638.26|2630.56|2637.77|2630.07|2638.28|2630.58|2637.77|2630.07|26
1651969420000|2022-05-08 00:23:40|2637.74|2630.04|2637.39|2629.69|2637.81|2630.11|2637.39|2629.69|23
1651969430000|2022-05-08 00:23:50|2637.43|2629.73|2635.44|2627.74|2637.53|2629.83|2635.44|2627.74|22
1651969440000|2022-05-08 00:24:00|2635.48|2627.78|2635.05|2627.35|2635.73|2628.03|2634.88|2627.18|26
1651969450000|2022-05-08 00:24:10|2634.96|2627.26|2634.5|2626.8|2634.97|2627.27|2634.26|2626.56|28
1651969460000|2022-05-08 00:24:20|2634.49|2626.79|2634.12|2626.42|2634.5|2626.8|2633.99|2626.29|23
1651969470000|2022-05-08 00:24:30|2634.13|2626.43|2634.25|2626.55|2634.37|2626.67|2634.13|2626.43|20
1651969480000|2022-05-08 00:24:40|2634.27|2626.57|2634.13|2626.43|2634.3|2626.6|2634.13|2626.43|16
1651969490000|2022-05-08 00:24:50|2634.16|2626.46|2634.2|2626.5|2634.21|2626.51|2634.13|2626.43|11
1651969500000|2022-05-08 00:25:00|2634.19|2626.49|2634.11|2626.41|2634.21|2626.51|2634.1|2626.4|16
1651969510000|2022-05-08 00:25:10|2634.1|2626.4|2633.35|2625.65|2634.11|2626.41|2633.35|2625.65|10
1651969520000|2022-05-08 00:25:20|2633.46|2625.76|2633.69|2625.99|2633.96|2626.26|2633.27|2625.57|22
1651969530000|2022-05-08 00:25:30|2633.7|2626|2634.04|2626.34|2634.07|2626.37|2633.69|2625.99|19
1651969540000|2022-05-08 00:25:40|2633.99|2626.29|2634.34|2626.64|2634.37|2626.67|2633.99|2626.29|11
1651969550000|2022-05-08 00:25:50|2634.35|2626.65|2634.91|2627.21|2635.41|2627.71|2634.34|2626.64|32
1651969560000|2022-05-08 00:26:00|2635.04|2627.34|2633.2|2625.5|2635.05|2627.35|2633.13|2625.43|21
1651969570000|2022-05-08 00:26:10|2633.12|2625.42|2633.93|2626.23|2633.95|2626.25|2633.08|2625.38|28
1651969580000|2022-05-08 00:26:20|2633.94|2626.24|2633.82|2626.12|2634.1|2626.4|2633.81|2626.11|26
1651969590000|2022-05-08 00:26:30|2633.8|2626.1|2634.09|2626.39|2634.09|2626.39|2633.41|2625.71|31
1651969600000|2022-05-08 00:26:40|2634.12|2626.42|2633.67|2625.97|2634.12|2626.42|2633.65|2625.95|20
1651969610000|2022-05-08 00:26:50|2633.68|2625.98|2633.7|2626|2633.75|2626.05|2633.65|2625.95|26
1651969620000|2022-05-08 00:27:00|2633.61|2625.91|2633.52|2625.82|2633.65|2625.95|2633.45|2625.75|28
1651969630000|2022-05-08 00:27:10|2633.49|2625.79|2633.56|2625.86|2633.6|2625.9|2632.91|2625.21|28
1651969640000|2022-05-08 00:27:20|2633.59|2625.89|2633.53|2625.83|2633.63|2625.93|2633.53|2625.83|21
1651969650000|2022-05-08 00:27:30|2633.56|2625.86|2632.53|2624.83|2633.64|2625.94|2632.53|2624.83|34
1651969660000|2022-05-08 00:27:40|2632.47|2624.77|2632.06|2624.36|2632.47|2624.77|2631.97|2624.27|18
1651969670000|2022-05-08 00:27:50|2632.07|2624.37|2632.12|2624.42|2632.14|2624.44|2632.06|2624.36|8
1651969680000|2022-05-08 00:28:00|2632.06|2624.36|2633.21|2625.51|2633.21|2625.51|2632.06|2624.36|26
1651969690000|2022-05-08 00:28:10|2633.2|2625.5|2633.62|2625.92|2633.8|2626.1|2633.18|2625.48|27
1651969700000|2022-05-08 00:28:20|2633.64|2625.94|2633.44|2625.74|2633.67|2625.97|2633.41|2625.71|20
1651969710000|2022-05-08 00:28:30|2633.43|2625.73|2632.93|2625.23|2633.44|2625.74|2632.82|2625.12|25
1651969720000|2022-05-08 00:28:40|2632.88|2625.18|2631.41|2623.71|2632.88|2625.18|2631.41|2623.71|23
1651969730000|2022-05-08 00:28:50|2631.39|2623.69|2631.34|2623.64|2631.39|2623.69|2631.17|2623.47|12
1651969740000|2022-05-08 00:29:00|2631.36|2623.66|2631.4|2623.7|2631.45|2623.75|2631.3|2623.6|16
1651969750000|2022-05-08 00:29:10|2631.27|2623.57|2631.21|2623.51|2631.31|2623.61|2631.16|2623.46|16
1651969760000|2022-05-08 00:29:20|2631.22|2623.52|2631.6|2623.9|2632.08|2624.38|2631.22|2623.52|8
1651969770000|2022-05-08 00:29:30|2631.59|2623.89|2631.6|2623.9|2631.64|2623.94|2631.59|2623.89|10
1651969780000|2022-05-08 00:29:40|2631.49|2623.79|2630.98|2623.28|2631.49|2623.79|2630.88|2623.18|9
1651969790000|2022-05-08 00:29:50|2631.01|2623.31|2631.28|2623.58|2631.29|2623.59|2631.01|2623.31|16
1651969800000|2022-05-08 00:30:00|2631.29|2623.59|2631.63|2623.93|2631.66|2623.96|2631.07|2623.37|18
1651969810000|2022-05-08 00:30:10|2631.64|2623.94|2631.55|2623.85|2631.79|2624.09|2631.49|2623.79|15
1651969820000|2022-05-08 00:30:20|2631.54|2623.84|2630.41|2622.71|2631.55|2623.85|2630.16|2622.46|22
1651969830000|2022-05-08 00:30:30|2630.54|2622.84|2630.4|2622.7|2630.54|2622.84|2630.05|2622.35|25
1651969840000|2022-05-08 00:30:40|2630.5|2622.8|2629.54|2621.84|2631.34|2623.64|2629.51|2621.81|26
1651969850000|2022-05-08 00:30:50|2629.41|2621.71|2628.95|2621.25|2629.41|2621.71|2628.77|2621.07|32
1651969860000|2022-05-08 00:31:00|2628.96|2621.26|2630.07|2622.37|2630.11|2622.41|2628.96|2621.26|24
1651969870000|2022-05-08 00:31:10|2630.2|2622.5|2628.9|2621.2|2630.2|2622.5|2628.88|2621.18|25
1651969880000|2022-05-08 00:31:20|2628.88|2621.18|2628.92|2621.22|2628.97|2621.27|2628.88|2621.18|10
1651969890000|2022-05-08 00:31:30|2628.98|2621.28|2629.19|2621.49|2629.19|2621.49|2628.97|2621.27|10
1651969900000|2022-05-08 00:31:40|2629.21|2621.51|2629.52|2621.82|2629.52|2621.82|2629.16|2621.46|20
1651969910000|2022-05-08 00:31:50|2629.51|2621.81|2629.7|2622|2629.75|2622.05|2629.51|2621.81|23
1651969920000|2022-05-08 00:32:00|2629.68|2621.98|2629.8|2622.1|2629.84|2622.14|2629.68|2621.98|19
1651969930000|2022-05-08 00:32:10|2629.77|2622.07|2629.75|2622.05|2629.8|2622.1|2629.75|2622.05|8
1651969940000|2022-05-08 00:32:20|2629.76|2622.06|2629.6|2621.9|2629.78|2622.08|2629.58|2621.88|13
1651969950000|2022-05-08 00:32:30|2629.62|2621.92|2629.5|2621.8|2629.62|2621.92|2629.5|2621.8|17
1651969960000|2022-05-08 00:32:40|2629.54|2621.84|2628.78|2621.08|2629.54|2621.84|2628.78|2621.08|19
1651969970000|2022-05-08 00:32:50|2628.79|2621.09|2628.74|2621.04|2628.86|2621.16|2628.73|2621.03|16
1651969980000|2022-05-08 00:33:00|2628.76|2621.06|2628.78|2621.08|2628.79|2621.09|2627.91|2620.21|14
1651969990000|2022-05-08 00:33:10|2628.77|2621.07|2628.66|2620.96|2628.8|2621.1|2628.62|2620.92|9
1651970000000|2022-05-08 00:33:20|2628.68|2620.98|2628.7|2621|2628.72|2621.02|2628.65|2620.95|17
1651970010000|2022-05-08 00:33:30|2628.74|2621.04|2628.39|2620.69|2628.74|2621.04|2628.39|2620.69|7
1651970020000|2022-05-08 00:33:40|2628.4|2620.7|2629.18|2621.48|2629.25|2621.55|2628.37|2620.67|26
1651970030000|2022-05-08 00:33:50|2629.15|2621.45|2629.07|2621.37|2629.17|2621.47|2629.03|2621.33|25
1651970040000|2022-05-08 00:34:00|2629.08|2621.38|2629.18|2621.48|2629.2|2621.5|2629.04|2621.34|16
1651970050000|2022-05-08 00:34:10|2629.19|2621.49|2629.24|2621.54|2630.21|2622.51|2629.16|2621.46|19
1651970060000|2022-05-08 00:34:20|2629.26|2621.56|2628.74|2621.04|2629.26|2621.56|2628.7|2621|29
1651970070000|2022-05-08 00:34:30|2628.72|2621.02|2628.62|2620.92|2628.79|2621.09|2628.61|2620.91|19
1651970080000|2022-05-08 00:34:40|2628.66|2620.96|2629.84|2622.14|2629.85|2622.15|2628.66|2620.96|24
1651970090000|2022-05-08 00:34:50|2629.83|2622.13|2629.33|2621.63|2629.9|2622.2|2629.33|2621.63|22
1651970100000|2022-05-08 00:35:00|2629.34|2621.64|2629.13|2621.43|2629.34|2621.64|2629.1|2621.4|23
1651970110000|2022-05-08 00:35:10|2629.11|2621.41|2629.15|2621.45|2629.18|2621.48|2629.11|2621.41|17
1651970120000|2022-05-08 00:35:20|2629.12|2621.42|2629.71|2622.01|2629.71|2622.01|2629.1|2621.4|9
1651970130000|2022-05-08 00:35:30|2629.72|2622.02|2629.68|2621.98|2629.72|2622.02|2629.66|2621.96|15
1651970140000|2022-05-08 00:35:40|2629.7|2622|2629.63|2621.93|2629.91|2622.21|2629.63|2621.93|15
1651970150000|2022-05-08 00:35:50|2629.6|2621.9|2629.1|2621.4|2629.63|2621.93|2629.07|2621.37|20
1651970160000|2022-05-08 00:36:00|2629.25|2621.55|2629.25|2621.55|2629.27|2621.57|2629.25|2621.55|8
1651970170000|2022-05-08 00:36:10|2629.24|2621.54|2628.49|2620.79|2629.24|2621.54|2628.49|2620.79|25
1651970180000|2022-05-08 00:36:20|2628.53|2620.83|2628.92|2621.22|2628.94|2621.24|2628.4|2620.7|21
1651970190000|2022-05-08 00:36:30|2628.93|2621.23|2628.97|2621.27|2629.01|2621.31|2628.9|2621.2|22
1651970200000|2022-05-08 00:36:40|2628.98|2621.28|2629.42|2621.72|2629.42|2621.72|2628.91|2621.21|29
1651970210000|2022-05-08 00:36:50|2629.43|2621.73|2630.34|2622.64|2630.34|2622.64|2629.23|2621.53|32
1651970220000|2022-05-08 00:37:00|2630.39|2622.69|2631.43|2623.73|2631.44|2623.74|2630.37|2622.67|25
1651970230000|2022-05-08 00:37:10|2631.44|2623.74|2632.27|2624.57|2632.27|2624.57|2631.44|2623.74|28
1651970240000|2022-05-08 00:37:20|2632.33|2624.63|2633.59|2625.89|2633.59|2625.89|2632.33|2624.63|31
1651970250000|2022-05-08 00:37:30|2633.64|2625.94|2634.89|2627.19|2634.97|2627.27|2633.64|2625.94|28
1651970260000|2022-05-08 00:37:40|2634.94|2627.24|2634.74|2627.04|2635.09|2627.39|2634.48|2626.78|33
1651970270000|2022-05-08 00:37:50|2634.76|2627.06|2634.24|2626.54|2634.76|2627.06|2634.24|2626.54|22
1651970280000|2022-05-08 00:38:00|2634.23|2626.53|2633.86|2626.16|2634.25|2626.55|2633.83|2626.13|13
1651970290000|2022-05-08 00:38:10|2633.84|2626.14|2633.15|2625.45|2633.92|2626.22|2631.99|2624.29|37
1651970300000|2022-05-08 00:38:20|2633.18|2625.48|2632.77|2625.07|2633.18|2625.48|2632.58|2624.88|33
1651970310000|2022-05-08 00:38:30|2632.76|2625.06|2632.04|2624.34|2632.77|2625.07|2631.97|2624.27|19
1651970320000|2022-05-08 00:38:40|2631.89|2624.19|2631.35|2623.65|2631.89|2624.19|2631.24|2623.54|30
1651970330000|2022-05-08 00:38:50|2631.38|2623.68|2631.45|2623.75|2631.49|2623.79|2631.35|2623.65|12
1651970340000|2022-05-08 00:39:00|2631.44|2623.74|2631.39|2623.69|2631.45|2623.75|2631.39|2623.69|7
1651970350000|2022-05-08 00:39:10|2631.41|2623.71|2631.62|2623.92|2631.63|2623.93|2631.41|2623.71|14
1651970360000|2022-05-08 00:39:20|2631.61|2623.91|2631.61|2623.91|2631.62|2623.92|2631.59|2623.89|15
1651970370000|2022-05-08 00:39:30|2631.43|2623.73|2631.41|2623.71|2631.43|2623.73|2631.16|2623.46|25
1651970380000|2022-05-08 00:39:40|2631.39|2623.69|2630.99|2623.29|2631.44|2623.74|2630.99|2623.29|16
1651970390000|2022-05-08 00:39:50|2631|2623.3|2630.66|2622.96|2631|2623.3|2630.65|2622.95|13
1651970400000|2022-05-08 00:40:00|2630.52|2622.82|2630.03|2622.33|2630.54|2622.84|2629.89|2622.19|26
1651970410000|2022-05-08 00:40:10|2630.01|2622.31|2630.42|2622.72|2630.74|2623.04|2630.01|2622.31|20
1651970420000|2022-05-08 00:40:20|2630.4|2622.7|2629.88|2622.18|2630.42|2622.72|2629.86|2622.16|26
1651970430000|2022-05-08 00:40:30|2629.89|2622.19|2629.32|2621.62|2629.89|2622.19|2629.25|2621.55|22
1651970440000|2022-05-08 00:40:40|2629.33|2621.63|2629.32|2621.62|2629.37|2621.67|2629.27|2621.57|19
1651970450000|2022-05-08 00:40:50|2629.33|2621.63|2629.34|2621.64|2629.34|2621.64|2628.99|2621.29|24
1651970460000|2022-05-08 00:41:00|2629.33|2621.63|2630.19|2622.49|2630.23|2622.53|2629.33|2621.63|21
1651970470000|2022-05-08 00:41:10|2630.17|2622.47|2630.06|2622.36|2630.29|2622.59|2630.06|2622.36|25
1651970480000|2022-05-08 00:41:20|2629.99|2622.29|2629.5|2621.8|2629.99|2622.29|2629.5|2621.8|22
1651970490000|2022-05-08 00:41:30|2629.49|2621.79|2628.98|2621.28|2629.52|2621.82|2628.75|2621.05|30
1651970500000|2022-05-08 00:41:40|2629.13|2621.43|2629.74|2622.04|2629.92|2622.22|2629.13|2621.43|17
1651970510000|2022-05-08 00:41:50|2629.76|2622.06|2629.73|2622.03|2629.78|2622.08|2629.69|2621.99|17
1651970520000|2022-05-08 00:42:00|2629.58|2621.88|2629.62|2621.92|2629.63|2621.93|2629.58|2621.88|9
1651970530000|2022-05-08 00:42:10|2629.63|2621.93|2629.15|2621.45|2629.64|2621.94|2629.15|2621.45|22
1651970540000|2022-05-08 00:42:20|2629.14|2621.44|2628.94|2621.24|2629.52|2621.82|2628.73|2621.03|24
1651970550000|2022-05-08 00:42:30|2628.96|2621.26|2629.51|2621.81|2629.51|2621.81|2628.71|2621.01|13
1651970560000|2022-05-08 00:42:40|2629.49|2621.79|2630.18|2622.48|2630.21|2622.51|2629.48|2621.78|20
1651970570000|2022-05-08 00:42:50|2630.58|2622.88|2630.29|2622.59|2630.58|2622.88|2630.18|2622.48|21
1651970580000|2022-05-08 00:43:00|2630.3|2622.6|2630.52|2622.82|2630.72|2623.02|2630.27|2622.57|19
1651970590000|2022-05-08 00:43:10|2630.56|2622.86|2630.4|2622.7|2630.56|2622.86|2630.2|2622.5|26
1651970600000|2022-05-08 00:43:20|2630.39|2622.69|2630.35|2622.65|2630.39|2622.69|2630.33|2622.63|12
1651970610000|2022-05-08 00:43:30|2630.34|2622.64|2630.64|2622.94|2630.64|2622.94|2630.32|2622.62|7
1651970620000|2022-05-08 00:43:40|2630.63|2622.93|2630.23|2622.53|2630.63|2622.93|2630.21|2622.51|10
1651970630000|2022-05-08 00:43:50|2630.17|2622.47|2630.13|2622.43|2630.19|2622.49|2630.06|2622.36|9
1651970640000|2022-05-08 00:44:00|2630.08|2622.38|2630.6|2622.9|2630.7|2623|2630.08|2622.38|18
1651970650000|2022-05-08 00:44:10|2630.62|2622.92|2630.54|2622.84|2630.62|2622.92|2630.47|2622.77|12
1651970660000|2022-05-08 00:44:20|2630.44|2622.74|2630.47|2622.77|2630.47|2622.77|2630.44|2622.74|5
1651970670000|2022-05-08 00:44:30|2630.45|2622.75|2630.49|2622.79|2630.5|2622.8|2630.45|2622.75|5
1651970680000|2022-05-08 00:44:40|2630.48|2622.78|2630.21|2622.51|2630.49|2622.79|2630.21|2622.51|13
1651970690000|2022-05-08 00:44:50|2630.25|2622.55|2630.23|2622.53|2630.36|2622.66|2630.2|2622.5|13
1651970700000|2022-05-08 00:45:00|2630.24|2622.54|2630.35|2622.65|2630.51|2622.81|2630.23|2622.53|23
1651970710000|2022-05-08 00:45:10|2630.32|2622.62|2630.78|2623.08|2630.93|2623.23|2630.32|2622.62|18
1651970720000|2022-05-08 00:45:20|2630.79|2623.09|2631.24|2623.54|2631.42|2623.72|2630.77|2623.07|27
1651970730000|2022-05-08 00:45:30|2631.19|2623.49|2631.92|2624.22|2632.21|2624.51|2631.16|2623.46|28
1651970740000|2022-05-08 00:45:40|2631.89|2624.19|2632.82|2625.12|2633.54|2625.84|2631.89|2624.19|31
1651970750000|2022-05-08 00:45:50|2633.44|2625.74|2633.93|2626.23|2634.11|2626.41|2633.35|2625.65|32
1651970760000|2022-05-08 00:46:00|2633.92|2626.22|2634.08|2626.38|2634.12|2626.42|2633.91|2626.21|28
1651970770000|2022-05-08 00:46:10|2634.11|2626.41|2634.13|2626.43|2634.15|2626.45|2634.1|2626.4|15
1651970780000|2022-05-08 00:46:20|2634.14|2626.44|2634.39|2626.69|2634.41|2626.71|2634.12|2626.42|16
1651970790000|2022-05-08 00:46:30|2634.41|2626.71|2634.43|2626.73|2634.59|2626.89|2634.39|2626.69|24
1651970800000|2022-05-08 00:46:40|2634.42|2626.72|2634.62|2626.92|2634.74|2627.04|2634.42|2626.72|25
1651970810000|2022-05-08 00:46:50|2634.63|2626.93|2635.12|2627.42|2635.31|2627.61|2634.61|2626.91|28
1651970820000|2022-05-08 00:47:00|2634.97|2627.27|2633.39|2625.69|2634.97|2627.27|2633.39|2625.69|28
1651970830000|2022-05-08 00:47:10|2633.37|2625.67|2634.43|2626.73|2634.43|2626.73|2633.31|2625.61|30
1651970840000|2022-05-08 00:47:20|2634.45|2626.75|2634.57|2626.87|2634.58|2626.88|2634.41|2626.71|22
1651970850000|2022-05-08 00:47:30|2634.58|2626.88|2633.1|2625.4|2634.58|2626.88|2633.1|2625.4|23
1651970860000|2022-05-08 00:47:40|2633|2625.3|2632.47|2624.77|2633.11|2625.41|2632.46|2624.76|26
1651970870000|2022-05-08 00:47:50|2632.39|2624.69|2632.34|2624.64|2633|2625.3|2632.3|2624.6|24
1651970880000|2022-05-08 00:48:00|2632.31|2624.61|2633.34|2625.64|2633.57|2625.87|2632.31|2624.61|18
1651970890000|2022-05-08 00:48:10|2633.35|2625.65|2633.23|2625.53|2633.37|2625.67|2633.18|2625.48|19
1651970900000|2022-05-08 00:48:20|2633.22|2625.52|2633.25|2625.55|2633.27|2625.57|2633.21|2625.51|8
1651970910000|2022-05-08 00:48:30|2633.24|2625.54|2632.36|2624.66|2633.33|2625.63|2632.33|2624.63|21
1651970920000|2022-05-08 00:48:40|2632.35|2624.65|2633.31|2625.61|2633.33|2625.63|2632.3|2624.6|29
1651970930000|2022-05-08 00:48:50|2633.32|2625.62|2633.18|2625.48|2633.44|2625.74|2633.15|2625.45|17
1651970940000|2022-05-08 00:49:00|2633.13|2625.43|2632.33|2624.63|2633.19|2625.49|2632.22|2624.52|25
1651970950000|2022-05-08 00:49:10|2632.25|2624.55|2631.23|2623.53|2632.33|2624.63|2630.52|2622.82|34
1651970960000|2022-05-08 00:49:20|2631.2|2623.5|2630.19|2622.49|2631.25|2623.55|2630.19|2622.49|24
1651970970000|2022-05-08 00:49:30|2630.22|2622.52|2629.78|2622.08|2630.22|2622.52|2629.78|2622.08|22
1651970980000|2022-05-08 00:49:40|2629.74|2622.04|2629.09|2621.39|2629.74|2622.04|2629.02|2621.32|32
1651970990000|2022-05-08 00:49:50|2628.95|2621.25|2629.16|2621.46|2629.52|2621.82|2628.81|2621.11|23
1651971000000|2022-05-08 00:50:00|2629.13|2621.43|2629.11|2621.41|2629.17|2621.47|2628.74|2621.04|21
1651971010000|2022-05-08 00:50:10|2629.18|2621.48|2629.28|2621.58|2629.4|2621.7|2629.1|2621.4|16
1651971020000|2022-05-08 00:50:20|2629.24|2621.54|2629.26|2621.56|2629.26|2621.56|2629.18|2621.48|15
1651971030000|2022-05-08 00:50:30|2629.27|2621.57|2628.77|2621.07|2629.49|2621.79|2628.77|2621.07|19
1651971040000|2022-05-08 00:50:40|2628.75|2621.05|2628.76|2621.06|2628.78|2621.08|2628.7|2621|9
1651971050000|2022-05-08 00:50:50|2628.68|2620.98|2628.64|2620.94|2628.68|2620.98|2628.13|2620.43|23
1651971060000|2022-05-08 00:51:00|2628.59|2620.89|2627.77|2620.07|2628.64|2620.94|2627.41|2619.71|24
1651971070000|2022-05-08 00:51:10|2627.75|2620.05|2627.76|2620.06|2627.78|2620.08|2627.47|2619.77|19
1651971080000|2022-05-08 00:51:20|2627.78|2620.08|2628.99|2621.29|2628.99|2621.29|2627.78|2620.08|28
1651971090000|2022-05-08 00:51:30|2628.89|2621.19|2628.44|2620.74|2628.99|2621.29|2628.44|2620.74|8
1651971100000|2022-05-08 00:51:40|2628.43|2620.73|2628.19|2620.49|2628.43|2620.73|2628.16|2620.46|25
1651971110000|2022-05-08 00:51:50|2628.2|2620.5|2628.17|2620.47|2628.23|2620.53|2628.15|2620.45|15
1651971120000|2022-05-08 00:52:00|2628.15|2620.45|2628.81|2621.11|2628.85|2621.15|2628.14|2620.44|23
1651971130000|2022-05-08 00:52:10|2628.82|2621.12|2628.55|2620.85|2628.84|2621.14|2628.55|2620.85|25
1651971140000|2022-05-08 00:52:20|2628.65|2620.95|2628.29|2620.59|2628.7|2621|2628.29|2620.59|23
1651971150000|2022-05-08 00:52:30|2628.34|2620.64|2628.29|2620.59|2628.4|2620.7|2628.28|2620.58|18
1651971160000|2022-05-08 00:52:40|2628.31|2620.61|2627.72|2620.02|2628.31|2620.61|2627.69|2619.99|18
1651971170000|2022-05-08 00:52:50|2627.75|2620.05|2627.73|2620.03|2627.78|2620.08|2627.71|2620.01|13
1651971180000|2022-05-08 00:53:00|2627.72|2620.02|2627.13|2619.43|2627.82|2620.12|2627.13|2619.43|24
1651971190000|2022-05-08 00:53:10|2627.04|2619.34|2626.38|2618.68|2627.06|2619.36|2626.03|2618.33|23
1651971200000|2022-05-08 00:53:20|2626.47|2618.77|2626.87|2619.17|2626.96|2619.26|2626.47|2618.77|31
1651971210000|2022-05-08 00:53:30|2626.88|2619.18|2626.63|2618.93|2626.91|2619.21|2626.56|2618.86|23
1651971220000|2022-05-08 00:53:40|2626.59|2618.89|2625.98|2618.28|2626.61|2618.91|2625.96|2618.26|25
1651971230000|2022-05-08 00:53:50|2625.97|2618.27|2625.27|2617.57|2626|2618.3|2625.27|2617.57|20
1651971240000|2022-05-08 00:54:00|2625.29|2617.59|2624.97|2617.27|2625.45|2617.75|2624.97|2617.27|24
1651971250000|2022-05-08 00:54:10|2625.02|2617.32|2624.69|2616.99|2625.06|2617.36|2623.77|2616.07|30
1651971260000|2022-05-08 00:54:20|2624.73|2617.03|2624.09|2616.39|2624.89|2617.19|2624.09|2616.39|27
1651971270000|2022-05-08 00:54:30|2624.1|2616.4|2624.4|2616.7|2624.5|2616.8|2623.18|2615.48|35
1651971280000|2022-05-08 00:54:40|2624.43|2616.73|2624.06|2616.36|2625.05|2617.35|2624.06|2616.36|27
1651971290000|2022-05-08 00:54:50|2624.05|2616.35|2623.21|2615.51|2624.08|2616.38|2622.48|2614.78|33
1651971300000|2022-05-08 00:55:00|2623.29|2615.59|2624.4|2616.7|2624.5|2616.8|2623.26|2615.56|33
1651971310000|2022-05-08 00:55:10|2624.38|2616.68|2623.82|2616.12|2624.4|2616.7|2623.78|2616.08|30
1651971320000|2022-05-08 00:55:20|2623.83|2616.13|2622.83|2615.13|2623.85|2616.15|2622.7|2615|25
1651971330000|2022-05-08 00:55:30|2622.84|2615.14|2622.84|2615.14|2622.95|2615.25|2622.81|2615.11|16
1651971340000|2022-05-08 00:55:40|2622.83|2615.13|2623.32|2615.62|2623.33|2615.63|2622.73|2615.03|21
1651971350000|2022-05-08 00:55:50|2623.3|2615.6|2623|2615.3|2623.3|2615.6|2623|2615.3|22
1651971360000|2022-05-08 00:56:00|2622.97|2615.27|2623.03|2615.33|2623.11|2615.41|2622.74|2615.04|19
1651971370000|2022-05-08 00:56:10|2623.02|2615.32|2623.5|2615.8|2623.53|2615.83|2622.97|2615.27|24
1651971380000|2022-05-08 00:56:20|2623.47|2615.77|2623.41|2615.71|2623.53|2615.83|2623.39|2615.69|18
1651971390000|2022-05-08 00:56:30|2623.42|2615.72|2622.6|2614.9|2623.42|2615.72|2622.6|2614.9|28
1651971400000|2022-05-08 00:56:40|2622.59|2614.89|2622.08|2614.38|2622.64|2614.94|2621.97|2614.27|18
1651971410000|2022-05-08 00:56:50|2622.05|2614.35|2623.07|2615.37|2623.07|2615.37|2622.05|2614.35|24
1651971420000|2022-05-08 00:57:00|2623.02|2615.32|2622.97|2615.27|2623.07|2615.37|2622.96|2615.26|13
1651971430000|2022-05-08 00:57:10|2622.98|2615.28|2622.8|2615.1|2623.01|2615.31|2622.8|2615.1|22
1651971440000|2022-05-08 00:57:20|2622.82|2615.12|2622.29|2614.59|2622.85|2615.15|2621.98|2614.28|28
1651971450000|2022-05-08 00:57:30|2622.27|2614.57|2622.16|2614.46|2622.27|2614.57|2622.06|2614.36|25
1651971460000|2022-05-08 00:57:40|2622.17|2614.47|2621.15|2613.45|2622.17|2614.47|2621.15|2613.45|18
1651971470000|2022-05-08 00:57:50|2621.23|2613.53|2621.32|2613.62|2621.47|2613.77|2621.23|2613.53|17
1651971480000|2022-05-08 00:58:00|2621.35|2613.65|2621.55|2613.85|2621.7|2614|2621.35|2613.65|18
1651971490000|2022-05-08 00:58:10|2621.53|2613.83|2621.68|2613.98|2621.72|2614.02|2621.46|2613.76|16
1651971500000|2022-05-08 00:58:20|2621.63|2613.93|2621.54|2613.84|2621.64|2613.94|2621.36|2613.66|21
1651971510000|2022-05-08 00:58:30|2621.49|2613.79|2621.16|2613.46|2621.53|2613.83|2621.16|2613.46|25
1651971520000|2022-05-08 00:58:40|2621.11|2613.41|2621.56|2613.86|2621.65|2613.95|2620.72|2613.02|29
1651971530000|2022-05-08 00:58:50|2621.53|2613.83|2621.33|2613.63|2621.57|2613.87|2621.15|2613.45|19
1651971540000|2022-05-08 00:59:00|2621.29|2613.59|2620.99|2613.29|2621.36|2613.66|2620.98|2613.28|25
1651971550000|2022-05-08 00:59:10|2621|2613.3|2620.91|2613.21|2621.03|2613.33|2620.88|2613.18|24
1651971560000|2022-05-08 00:59:20|2620.64|2612.94|2620.56|2612.86|2620.68|2612.98|2620.54|2612.84|17
1651971570000|2022-05-08 00:59:30|2620.59|2612.89|2620.26|2612.56|2620.59|2612.89|2619.45|2611.75|30
1651971580000|2022-05-08 00:59:40|2620.42|2612.72|2621.41|2613.71|2621.43|2613.73|2620.42|2612.72|25
1651971590000|2022-05-08 00:59:50|2621.42|2613.72|2621.61|2613.91|2621.65|2613.95|2621.42|2613.72|27
1651971600000|2022-05-08 01:00:00|2621.59|2613.89|2623.01|2615.31|2623.12|2615.42|2621.59|2613.89|33
1651971610000|2022-05-08 01:00:10|2623.02|2615.32|2621.93|2614.23|2623.02|2615.32|2621.56|2613.86|37
1651971620000|2022-05-08 01:00:20|2621.94|2614.24|2622.64|2614.94|2622.66|2614.96|2621.89|2614.19|31
1651971630000|2022-05-08 01:00:30|2622.63|2614.93|2623.02|2615.32|2623.07|2615.37|2622.57|2614.87|8
1651971640000|2022-05-08 01:00:40|2623.04|2615.34|2622.66|2614.96|2623.08|2615.38|2622.65|2614.95|28
1651971650000|2022-05-08 01:00:50|2622.67|2614.97|2622.71|2615.01|2622.72|2615.02|2622.66|2614.96|7
1651971660000|2022-05-08 01:01:00|2622.73|2615.03|2623.09|2615.39|2623.1|2615.4|2622.68|2614.98|27
1651971670000|2022-05-08 01:01:10|2623.11|2615.41|2623.22|2615.52|2623.22|2615.52|2623.06|2615.36|25
1651971680000|2022-05-08 01:01:20|2623.23|2615.53|2623.24|2615.54|2623.29|2615.59|2623.11|2615.41|24
1651971690000|2022-05-08 01:01:30|2623.23|2615.53|2625.12|2617.42|2625.25|2617.55|2623.23|2615.53|35
1651971700000|2022-05-08 01:01:40|2625.11|2617.41|2625.75|2618.05|2625.75|2618.05|2625.11|2617.41|26
1651971710000|2022-05-08 01:01:50|2625.79|2618.09|2626.58|2618.88|2626.58|2618.88|2625.79|2618.09|25
1651971720000|2022-05-08 01:02:00|2626.57|2618.87|2626.92|2619.22|2627.06|2619.36|2626.57|2618.87|21
1651971730000|2022-05-08 01:02:10|2626.95|2619.25|2625.03|2617.33|2627.03|2619.33|2624.93|2617.23|33
1651971740000|2022-05-08 01:02:20|2625.04|2617.34|2625.27|2617.57|2625.33|2617.63|2624.98|2617.28|22
1651971750000|2022-05-08 01:02:30|2625.24|2617.54|2624.29|2616.59|2625.27|2617.57|2624.02|2616.32|31
1651971760000|2022-05-08 01:02:40|2624.4|2616.7|2624.39|2616.69|2624.4|2616.7|2624.29|2616.59|22
1651971770000|2022-05-08 01:02:50|2624.33|2616.63|2625.08|2617.38|2625.31|2617.61|2624.32|2616.62|24
1651971780000|2022-05-08 01:03:00|2625.1|2617.4|2624.94|2617.24|2625.11|2617.41|2624.92|2617.22|24
1651971790000|2022-05-08 01:03:10|2624.93|2617.23|2624.47|2616.77|2624.97|2617.27|2624.47|2616.77|16
1651971800000|2022-05-08 01:03:20|2624.44|2616.74|2624.35|2616.65|2624.54|2616.84|2624.31|2616.61|23
1651971810000|2022-05-08 01:03:30|2624.34|2616.64|2623.53|2615.83|2624.37|2616.67|2623.52|2615.82|20
1651971820000|2022-05-08 01:03:40|2623.54|2615.84|2623.66|2615.96|2623.67|2615.97|2623.53|2615.83|28
1651971830000|2022-05-08 01:03:50|2623.65|2615.95|2624.16|2616.46|2624.17|2616.47|2623.6|2615.9|21
1651971840000|2022-05-08 01:04:00|2624.11|2616.41|2625.39|2617.69|2625.39|2617.69|2624.08|2616.38|29
1651971850000|2022-05-08 01:04:10|2625.4|2617.7|2626.36|2618.66|2626.39|2618.69|2625.4|2617.7|31
1651971860000|2022-05-08 01:04:20|2626.37|2618.67|2626.02|2618.32|2626.37|2618.67|2625.84|2618.14|22
1651971870000|2022-05-08 01:04:30|2626.03|2618.33|2626.37|2618.67|2626.4|2618.7|2626.02|2618.32|32
1651971880000|2022-05-08 01:04:40|2626.36|2618.66|2626.31|2618.61|2626.72|2619.02|2626.31|2618.61|29
1651971890000|2022-05-08 01:04:50|2626.29|2618.59|2625.38|2617.68|2626.31|2618.61|2625.34|2617.64|29
1651971900000|2022-05-08 01:05:00|2625.36|2617.66|2626.59|2618.89|2626.8|2619.1|2625.36|2617.66|32
1651971910000|2022-05-08 01:05:10|2626.6|2618.9|2626.77|2619.07|2626.77|2619.07|2626.44|2618.74|34
1651971920000|2022-05-08 01:05:20|2626.78|2619.08|2629.14|2621.44|2629.21|2621.51|2626.78|2619.08|40
1651971930000|2022-05-08 01:05:30|2629.13|2621.43|2628.62|2620.92|2629.61|2621.91|2628.58|2620.88|35
1651971940000|2022-05-08 01:05:40|2628.6|2620.9|2628.67|2620.97|2628.67|2620.97|2628.42|2620.72|21
1651971950000|2022-05-08 01:05:50|2628.69|2620.99|2628.47|2620.77|2628.71|2621.01|2628.4|2620.7|20
1651971960000|2022-05-08 01:06:00|2628.49|2620.79|2628.7|2621|2628.75|2621.05|2628.46|2620.76|15
1651971970000|2022-05-08 01:06:10|2628.72|2621.02|2628.91|2621.21|2628.91|2621.21|2628.68|2620.98|27
1651971980000|2022-05-08 01:06:20|2628.92|2621.22|2629.16|2621.46|2629.16|2621.46|2628.83|2621.13|23
1651971990000|2022-05-08 01:06:30|2629.17|2621.47|2628.82|2621.12|2629.2|2621.5|2628.77|2621.07|29
1651972000000|2022-05-08 01:06:40|2628.83|2621.13|2628.99|2621.29|2629|2621.3|2628.83|2621.13|20
1651972010000|2022-05-08 01:06:50|2628.98|2621.28|2627.39|2619.69|2628.99|2621.29|2626.52|2618.82|32
1651972020000|2022-05-08 01:07:00|2627.38|2619.68|2627.37|2619.67|2627.5|2619.8|2627.32|2619.62|17
1651972030000|2022-05-08 01:07:10|2627.31|2619.61|2626.96|2619.26|2627.36|2619.66|2626.44|2618.74|29
1651972040000|2022-05-08 01:07:20|2627|2619.3|2627.53|2619.83|2627.53|2619.83|2626.91|2619.21|14
1651972050000|2022-05-08 01:07:30|2627.52|2619.82|2627.42|2619.72|2627.57|2619.87|2627.3|2619.6|19
1651972060000|2022-05-08 01:07:40|2627.43|2619.73|2627.65|2619.95|2628.29|2620.59|2627.43|2619.73|20
1651972070000|2022-05-08 01:07:50|2627.76|2620.06|2626.74|2619.04|2627.76|2620.06|2626.74|2619.04|19
1651972080000|2022-05-08 01:08:00|2626.68|2618.98|2625.09|2617.39|2626.69|2618.99|2625.09|2617.39|31
1651972090000|2022-05-08 01:08:10|2625.01|2617.31|2624.82|2617.12|2625.01|2617.31|2624.53|2616.83|21
1651972100000|2022-05-08 01:08:20|2624.8|2617.1|2625.1|2617.4|2625.57|2617.87|2624.74|2617.04|31
1651972110000|2022-05-08 01:08:30|2625.11|2617.41|2625.31|2617.61|2625.93|2618.23|2625.11|2617.41|26
1651972120000|2022-05-08 01:08:40|2625.32|2617.62|2624.71|2617.01|2625.63|2617.93|2624.04|2616.34|31
1651972130000|2022-05-08 01:08:50|2624.74|2617.04|2624.36|2616.66|2624.74|2617.04|2624.04|2616.34|27
1651972140000|2022-05-08 01:09:00|2624.35|2616.65|2624.69|2616.99|2624.72|2617.02|2624.35|2616.65|25
1651972150000|2022-05-08 01:09:10|2624.67|2616.97|2625.89|2618.19|2626.02|2618.32|2624.67|2616.97|31
1651972160000|2022-05-08 01:09:20|2625.91|2618.21|2625.58|2617.88|2626.02|2618.32|2625.23|2617.53|28
1651972170000|2022-05-08 01:09:30|2625.6|2617.9|2625.88|2618.18|2625.9|2618.2|2625.55|2617.85|26
1651972180000|2022-05-08 01:09:40|2625.85|2618.15|2625.75|2618.05|2625.96|2618.26|2625.65|2617.95|22
1651972190000|2022-05-08 01:09:50|2625.71|2618.01|2625.56|2617.86|2625.73|2618.03|2625.53|2617.83|18
1651972200000|2022-05-08 01:10:00|2625.54|2617.84|2625.52|2617.82|2625.54|2617.84|2624.38|2616.68|34
1651972210000|2022-05-08 01:10:10|2625.54|2617.84|2624.86|2617.16|2625.54|2617.84|2624.85|2617.15|25
1651972220000|2022-05-08 01:10:20|2624.84|2617.14|2624.08|2616.38|2624.89|2617.19|2624.05|2616.35|23
1651972230000|2022-05-08 01:10:30|2624.03|2616.33|2623.43|2615.73|2624.07|2616.37|2623.43|2615.73|26
1651972240000|2022-05-08 01:10:40|2623.44|2615.74|2622.88|2615.18|2623.5|2615.8|2622.63|2614.93|25
1651972250000|2022-05-08 01:10:50|2622.87|2615.17|2622.73|2615.03|2622.89|2615.19|2622.73|2615.03|25
1651972260000|2022-05-08 01:11:00|2622.78|2615.08|2623.8|2616.1|2623.82|2616.12|2622.78|2615.08|31
1651972270000|2022-05-08 01:11:10|2623.81|2616.11|2624.7|2617|2624.97|2617.27|2623.8|2616.1|29
1651972280000|2022-05-08 01:11:20|2624.71|2617.01|2624.91|2617.21|2625.17|2617.47|2624.59|2616.89|25
1651972290000|2022-05-08 01:11:30|2624.93|2617.23|2625.16|2617.46|2625.34|2617.64|2624.91|2617.21|22
1651972300000|2022-05-08 01:11:40|2625.17|2617.47|2625.29|2617.59|2625.45|2617.75|2625.17|2617.47|23
1651972310000|2022-05-08 01:11:50|2625.26|2617.56|2624.28|2616.58|2625.84|2618.14|2624.28|2616.58|29
1651972320000|2022-05-08 01:12:00|2624.29|2616.59|2624.39|2616.69|2624.42|2616.72|2624.09|2616.39|21
1651972330000|2022-05-08 01:12:10|2624.4|2616.7|2624.6|2616.9|2624.6|2616.9|2624.4|2616.7|22
1651972340000|2022-05-08 01:12:20|2624.59|2616.89|2624.77|2617.07|2625|2617.3|2624.56|2616.86|23
1651972350000|2022-05-08 01:12:30|2624.56|2616.86|2624.67|2616.97|2624.67|2616.97|2624.27|2616.57|16
1651972360000|2022-05-08 01:12:40|2624.68|2616.98|2625.56|2617.86|2625.56|2617.86|2624.58|2616.88|15
1651972370000|2022-05-08 01:12:50|2625.58|2617.88|2626.19|2618.49|2626.36|2618.66|2625.58|2617.88|21
1651972380000|2022-05-08 01:13:00|2626.2|2618.5|2624.76|2617.06|2626.23|2618.53|2624.24|2616.54|25
1651972390000|2022-05-08 01:13:10|2624.85|2617.15|2624.78|2617.08|2625.31|2617.61|2624.77|2617.07|26
1651972400000|2022-05-08 01:13:20|2624.77|2617.07|2624.51|2616.81|2624.83|2617.13|2624.49|2616.79|21
1651972410000|2022-05-08 01:13:30|2624.52|2616.82|2624.38|2616.68|2624.53|2616.83|2624.23|2616.53|21
1651972420000|2022-05-08 01:13:40|2624.39|2616.69|2624.53|2616.83|2624.53|2616.83|2624.38|2616.68|11
1651972430000|2022-05-08 01:13:50|2624.52|2616.82|2624.6|2616.9|2624.63|2616.93|2624.34|2616.64|14
1651972440000|2022-05-08 01:14:00|2624.61|2616.91|2624.11|2616.41|2624.61|2616.91|2624.1|2616.4|13
1651972450000|2022-05-08 01:14:10|2624.1|2616.4|2624.15|2616.45|2624.27|2616.57|2624.1|2616.4|12
1651972460000|2022-05-08 01:14:20|2624.19|2616.49|2624.83|2617.13|2624.83|2617.13|2624.15|2616.45|23
1651972470000|2022-05-08 01:14:30|2624.95|2617.25|2625.2|2617.5|2625.47|2617.77|2624.95|2617.25|29
1651972480000|2022-05-08 01:14:40|2625.22|2617.52|2625.59|2617.89|2625.66|2617.96|2625.14|2617.44|29
1651972490000|2022-05-08 01:14:50|2625.61|2617.91|2625.87|2618.17|2625.87|2618.17|2625.61|2617.91|17
1651972500000|2022-05-08 01:15:00|2625.76|2618.06|2625.84|2618.14|2625.88|2618.18|2625.69|2617.99|22
1651972510000|2022-05-08 01:15:10|2625.85|2618.15|2624.83|2617.13|2625.89|2618.19|2624.83|2617.13|34
1651972520000|2022-05-08 01:15:20|2624.71|2617.01|2624.13|2616.43|2624.79|2617.09|2624.11|2616.41|22
1651972530000|2022-05-08 01:15:30|2624.15|2616.45|2624.34|2616.64|2624.35|2616.65|2623.74|2616.04|30
1651972540000|2022-05-08 01:15:40|2624.29|2616.59|2624.11|2616.41|2624.38|2616.68|2624.09|2616.39|16
1651972550000|2022-05-08 01:15:50|2624.08|2616.38|2622.71|2615.01|2624.16|2616.46|2622.7|2615|24
1651972560000|2022-05-08 01:16:00|2622.72|2615.02|2622.79|2615.09|2622.98|2615.28|2622.71|2615.01|24
1651972570000|2022-05-08 01:16:10|2622.83|2615.13|2623.17|2615.47|2623.21|2615.51|2622.83|2615.13|27
1651972580000|2022-05-08 01:16:20|2623.19|2615.49|2622.88|2615.18|2623.2|2615.5|2622.84|2615.14|21
1651972590000|2022-05-08 01:16:30|2622.6|2614.9|2622.52|2614.82|2622.61|2614.91|2622.5|2614.8|20
1651972600000|2022-05-08 01:16:40|2622.51|2614.81|2622.34|2614.64|2622.53|2614.83|2622.34|2614.64|20
1651972610000|2022-05-08 01:16:50|2622.22|2614.52|2621.53|2613.83|2622.22|2614.52|2621.53|2613.83|24
1651972620000|2022-05-08 01:17:00|2621.54|2613.84|2621.57|2613.87|2621.6|2613.9|2621.41|2613.71|22
1651972630000|2022-05-08 01:17:10|2621.56|2613.86|2621.95|2614.25|2622.09|2614.39|2621.51|2613.81|30
1651972640000|2022-05-08 01:17:20|2622|2614.3|2621.86|2614.16|2622|2614.3|2621.85|2614.15|22
1651972650000|2022-05-08 01:17:30|2621.87|2614.17|2621.76|2614.06|2621.92|2614.22|2621.73|2614.03|17
1651972660000|2022-05-08 01:17:40|2621.78|2614.08|2621.61|2613.91|2621.81|2614.11|2621.55|2613.85|16
1651972670000|2022-05-08 01:17:50|2621.6|2613.9|2621.36|2613.66|2621.61|2613.91|2621.31|2613.61|22
1651972680000|2022-05-08 01:18:00|2621.4|2613.7|2620.26|2612.56|2621.4|2613.7|2620.26|2612.56|28
1651972690000|2022-05-08 01:18:10|2620.2|2612.5|2619.66|2611.96|2620.2|2612.5|2619.57|2611.87|23
1651972700000|2022-05-08 01:18:20|2619.62|2611.92|2617.87|2610.17|2619.95|2612.25|2617.86|2610.16|34
1651972710000|2022-05-08 01:18:30|2617.93|2610.23|2618.44|2610.74|2618.49|2610.79|2617.93|2610.23|35
1651972720000|2022-05-08 01:18:40|2618.52|2610.82|2617.04|2609.34|2618.52|2610.82|2616.91|2609.21|29
1651972730000|2022-05-08 01:18:50|2616.93|2609.23|2616.4|2608.7|2616.93|2609.23|2616.29|2608.59|30
1651972740000|2022-05-08 01:19:00|2616.41|2608.71|2617.16|2609.46|2618.54|2610.84|2616.35|2608.65|33
1651972750000|2022-05-08 01:19:10|2617.23|2609.53|2618.23|2610.53|2618.23|2610.53|2617.23|2609.53|32
1651972760000|2022-05-08 01:19:20|2618.22|2610.52|2617.44|2609.74|2618.22|2610.52|2617.44|2609.74|26
1651972770000|2022-05-08 01:19:30|2617.45|2609.75|2617.54|2609.84|2617.54|2609.84|2617.32|2609.62|9
1651972780000|2022-05-08 01:19:40|2617.51|2609.81|2617.22|2609.52|2617.53|2609.83|2617.17|2609.47|18
1651972790000|2022-05-08 01:19:50|2617.23|2609.53|2618.27|2610.57|2618.28|2610.58|2617.23|2609.53|23
1651972800000|2022-05-08 01:20:00|2618.23|2610.53|2618.58|2610.88|2618.97|2611.27|2618.23|2610.53|27
1651972810000|2022-05-08 01:20:10|2618.6|2610.9|2617.5|2609.8|2618.6|2610.9|2617.5|2609.8|26
1651972820000|2022-05-08 01:20:20|2617.46|2609.76|2615.64|2607.94|2617.46|2609.76|2615.63|2607.93|31
1651972830000|2022-05-08 01:20:30|2615.56|2607.86|2614.58|2606.88|2615.69|2607.99|2613.95|2606.25|36
1651972840000|2022-05-08 01:20:40|2614.61|2606.91|2614.42|2606.72|2616.37|2608.67|2614.42|2606.72|37
1651972850000|2022-05-08 01:20:50|2614.43|2606.73|2615.02|2607.32|2615.02|2607.32|2614.43|2606.73|32
1651972860000|2022-05-08 01:21:00|2614.98|2607.28|2613.19|2605.49|2615.52|2607.82|2613.14|2605.44|34
1651972870000|2022-05-08 01:21:10|2613.24|2605.54|2611.72|2604.02|2613.37|2605.67|2611.01|2603.31|35
1651972880000|2022-05-08 01:21:20|2611.51|2603.81|2612.1|2604.4|2612.1|2604.4|2610.71|2603.01|32
1651972890000|2022-05-08 01:21:30|2612.22|2604.52|2613.08|2605.38|2613.14|2605.44|2612.08|2604.38|38
1651972900000|2022-05-08 01:21:40|2612.93|2605.23|2612.89|2605.19|2613.08|2605.38|2612.33|2604.63|36
1651972910000|2022-05-08 01:21:50|2612.88|2605.18|2612.79|2605.09|2612.99|2605.29|2612.66|2604.96|31
1651972920000|2022-05-08 01:22:00|2612.78|2605.08|2612.93|2605.23|2612.95|2605.25|2612.78|2605.08|26
1651972930000|2022-05-08 01:22:10|2612.92|2605.22|2613.4|2605.7|2613.4|2605.7|2612.91|2605.21|25
1651972940000|2022-05-08 01:22:20|2613.39|2605.69|2614.33|2606.63|2614.33|2606.63|2612.39|2604.69|25
1651972950000|2022-05-08 01:22:30|2614.2|2606.5|2613.1|2605.4|2614.34|2606.64|2612.88|2605.18|34
1651972960000|2022-05-08 01:22:40|2613.14|2605.44|2612.24|2604.54|2613.54|2605.84|2611.58|2603.88|37
1651972970000|2022-05-08 01:22:50|2612.23|2604.53|2611.6|2603.9|2612.23|2604.53|2611.6|2603.9|19
1651972980000|2022-05-08 01:23:00|2611.57|2603.87|2612.67|2604.97|2612.67|2604.97|2611.52|2603.82|32
1651972990000|2022-05-08 01:23:10|2612.7|2605|2612.72|2605.02|2613.17|2605.47|2612.7|2605|26
1651973000000|2022-05-08 01:23:20|2612.71|2605.01|2612.81|2605.11|2612.83|2605.13|2612.71|2605.01|14
1651973010000|2022-05-08 01:23:30|2612.82|2605.12|2612.81|2605.11|2612.86|2605.16|2612.76|2605.06|6
1651973020000|2022-05-08 01:23:40|2612.82|2605.12|2612.87|2605.17|2612.91|2605.21|2612.74|2605.04|22
1651973030000|2022-05-08 01:23:50|2612.88|2605.18|2612.9|2605.2|2613.26|2605.56|2612.85|2605.15|30
1651973040000|2022-05-08 01:24:00|2612.94|2605.24|2613.26|2605.56|2613.27|2605.57|2612.88|2605.18|20
1651973050000|2022-05-08 01:24:10|2613.27|2605.57|2613.52|2605.82|2613.66|2605.96|2613.27|2605.57|29
1651973060000|2022-05-08 01:24:20|2613.57|2605.87|2614.91|2607.21|2615.1|2607.4|2613.56|2605.86|33
1651973070000|2022-05-08 01:24:30|2614.97|2607.27|2614.86|2607.16|2614.97|2607.27|2614.23|2606.53|33
1651973080000|2022-05-08 01:24:40|2614.95|2607.25|2615.98|2608.28|2615.99|2608.29|2614.95|2607.25|27
1651973090000|2022-05-08 01:24:50|2615.99|2608.29|2616.39|2608.69|2616.4|2608.7|2615.99|2608.29|19
1651973100000|2022-05-08 01:25:00|2616.44|2608.74|2615.54|2607.84|2616.65|2608.95|2615.45|2607.75|32
1651973110000|2022-05-08 01:25:10|2615.55|2607.85|2615.59|2607.89|2615.8|2608.1|2615.55|2607.85|21
1651973120000|2022-05-08 01:25:20|2615.52|2607.82|2615.01|2607.31|2615.52|2607.82|2614.8|2607.1|27
1651973130000|2022-05-08 01:25:30|2614.99|2607.29|2614.82|2607.12|2615.04|2607.34|2614.5|2606.8|26
1651973140000|2022-05-08 01:25:40|2614.81|2607.11|2616.07|2608.37|2616.07|2608.37|2614.8|2607.1|30
1651973150000|2022-05-08 01:25:50|2616.1|2608.4|2614.88|2607.18|2616.1|2608.4|2614.88|2607.18|23
1651973160000|2022-05-08 01:26:00|2614.95|2607.25|2616.18|2608.48|2616.18|2608.48|2614.95|2607.25|27
1651973170000|2022-05-08 01:26:10|2616.17|2608.47|2616.34|2608.64|2616.35|2608.65|2616.14|2608.44|16
1651973180000|2022-05-08 01:26:20|2616.41|2608.71|2616.85|2609.15|2617.07|2609.37|2616.41|2608.71|23
1651973190000|2022-05-08 01:26:30|2616.86|2609.16|2617.04|2609.34|2617.04|2609.34|2616.86|2609.16|28
1651973200000|2022-05-08 01:26:40|2616.97|2609.27|2617.28|2609.58|2617.33|2609.63|2616.97|2609.27|21
1651973210000|2022-05-08 01:26:50|2617.29|2609.59|2618.05|2610.35|2618.05|2610.35|2617.29|2609.59|22
1651973220000|2022-05-08 01:27:00|2618.06|2610.36|2616.3|2608.6|2618.06|2610.36|2616.3|2608.6|31
1651973230000|2022-05-08 01:27:10|2616.28|2608.58|2615.98|2608.28|2616.28|2608.58|2615.11|2607.41|32
1651973240000|2022-05-08 01:27:20|2615.99|2608.29|2616.46|2608.76|2616.5|2608.8|2615.84|2608.14|22
1651973250000|2022-05-08 01:27:30|2616.44|2608.74|2616.64|2608.94|2616.66|2608.96|2616.16|2608.46|26
1651973260000|2022-05-08 01:27:40|2616.71|2609.01|2617.13|2609.43|2617.13|2609.43|2616.71|2609.01|15
1651973270000|2022-05-08 01:27:50|2617.14|2609.44|2616.98|2609.28|2617.14|2609.44|2616.93|2609.23|22
1651973280000|2022-05-08 01:28:00|2616.96|2609.26|2617.14|2609.44|2617.14|2609.44|2616.96|2609.26|24
1651973290000|2022-05-08 01:28:10|2617.15|2609.45|2618.54|2610.84|2618.56|2610.86|2617.13|2609.43|29
1651973300000|2022-05-08 01:28:20|2618.55|2610.85|2618.24|2610.54|2618.92|2611.22|2618.2|2610.5|32
1651973310000|2022-05-08 01:28:30|2618.21|2610.51|2617.86|2610.16|2618.26|2610.56|2617.8|2610.1|29
1651973320000|2022-05-08 01:28:40|2617.84|2610.14|2617.88|2610.18|2617.89|2610.19|2617.71|2610.01|23
1651973330000|2022-05-08 01:28:50|2617.78|2610.08|2617.36|2609.66|2617.78|2610.08|2616.86|2609.16|33
1651973340000|2022-05-08 01:29:00|2617.34|2609.64|2617.49|2609.79|2617.78|2610.08|2617.33|2609.63|20
1651973350000|2022-05-08 01:29:10|2617.5|2609.8|2617.76|2610.06|2617.94|2610.24|2617.5|2609.8|23
1651973360000|2022-05-08 01:29:20|2617.75|2610.05|2618.06|2610.36|2618.06|2610.36|2617.74|2610.04|18
1651973370000|2022-05-08 01:29:30|2618.11|2610.41|2618.14|2610.44|2618.14|2610.44|2618.06|2610.36|12
1651973380000|2022-05-08 01:29:40|2618.16|2610.46|2618.88|2611.18|2618.88|2611.18|2618.16|2610.46|21
1651973390000|2022-05-08 01:29:50|2618.89|2611.19|2618.78|2611.08|2618.93|2611.23|2618.66|2610.96|25
1651973400000|2022-05-08 01:30:00|2618.7|2611|2618.6|2610.9|2618.7|2611|2618.49|2610.79|9
1651973410000|2022-05-08 01:30:10|2618.61|2610.91|2618.56|2610.86|2618.87|2611.17|2618.55|2610.85|21
1651973420000|2022-05-08 01:30:20|2618.58|2610.88|2618.11|2610.41|2618.58|2610.88|2618.1|2610.4|21
1651973430000|2022-05-08 01:30:30|2618.15|2610.45|2618.21|2610.51|2618.23|2610.53|2618.15|2610.45|16
1651973440000|2022-05-08 01:30:40|2618.22|2610.52|2618.09|2610.39|2618.44|2610.74|2618.09|2610.39|20
1651973450000|2022-05-08 01:30:50|2618.1|2610.4|2617.98|2610.28|2618.16|2610.46|2617.89|2610.19|22
1651973460000|2022-05-08 01:31:00|2617.97|2610.27|2617.8|2610.1|2617.99|2610.29|2617.8|2610.1|20
1651973470000|2022-05-08 01:31:10|2617.83|2610.13|2616.54|2608.84|2617.84|2610.14|2616.23|2608.53|32
1651973480000|2022-05-08 01:31:20|2616.5|2608.8|2616.9|2609.2|2616.9|2609.2|2616.5|2608.8|24
1651973490000|2022-05-08 01:31:30|2616.92|2609.22|2616.34|2608.64|2616.97|2609.27|2616.34|2608.64|18
1651973500000|2022-05-08 01:31:40|2616.3|2608.6|2616.86|2609.16|2616.88|2609.18|2616.22|2608.52|30
1651973510000|2022-05-08 01:31:50|2616.85|2609.15|2616.84|2609.14|2616.88|2609.18|2616.81|2609.11|15
1651973520000|2022-05-08 01:32:00|2616.8|2609.1|2616.63|2608.93|2616.8|2609.1|2616.63|2608.93|21
1651973530000|2022-05-08 01:32:10|2616.62|2608.92|2616.68|2608.98|2616.69|2608.99|2616.62|2608.92|16
1651973540000|2022-05-08 01:32:20|2616.69|2608.99|2615.54|2607.84|2616.72|2609.02|2615.54|2607.84|22
1651973550000|2022-05-08 01:32:30|2615.42|2607.72|2614.7|2607|2615.74|2608.04|2614.7|2607|33
1651973560000|2022-05-08 01:32:40|2614.65|2606.95|2613.86|2606.16|2614.81|2607.11|2613.67|2605.97|26
1651973570000|2022-05-08 01:32:50|2613.93|2606.23|2614.6|2606.9|2615.2|2607.5|2613.93|2606.23|25
1651973580000|2022-05-08 01:33:00|2614.59|2606.89|2614.87|2607.17|2614.87|2607.17|2614.21|2606.51|31
1651973590000|2022-05-08 01:33:10|2614.96|2607.26|2615.24|2607.54|2615.24|2607.54|2614.96|2607.26|29
1651973600000|2022-05-08 01:33:20|2615.3|2607.6|2616.34|2608.64|2616.34|2608.64|2615.3|2607.6|30
1651973610000|2022-05-08 01:33:30|2616.35|2608.65|2617.91|2610.21|2617.97|2610.27|2616.35|2608.65|34
1651973620000|2022-05-08 01:33:40|2617.68|2609.98|2618.31|2610.61|2618.32|2610.62|2617.46|2609.76|31
1651973630000|2022-05-08 01:33:50|2618.33|2610.63|2619.52|2611.82|2619.74|2612.04|2618.27|2610.57|30
1651973640000|2022-05-08 01:34:00|2619.54|2611.84|2621.14|2613.44|2621.14|2613.44|2619.5|2611.8|25
1651973650000|2022-05-08 01:34:10|2621.1|2613.4|2621.88|2614.18|2622.16|2614.46|2620.59|2612.89|29
1651973660000|2022-05-08 01:34:20|2621.87|2614.17|2623.29|2615.59|2623.33|2615.63|2621.87|2614.17|31
1651973670000|2022-05-08 01:34:30|2623.31|2615.61|2623.81|2616.11|2624.03|2616.33|2622.6|2614.9|32
1651973680000|2022-05-08 01:34:40|2623.78|2616.08|2623.55|2615.85|2623.8|2616.1|2623.55|2615.85|25
1651973690000|2022-05-08 01:34:50|2623.51|2615.81|2622.56|2614.86|2623.74|2616.04|2622.46|2614.76|34
1651973700000|2022-05-08 01:35:00|2622.58|2614.88|2622.47|2614.77|2622.6|2614.9|2622.42|2614.72|23
1651973710000|2022-05-08 01:35:10|2622.51|2614.81|2622.54|2614.84|2622.59|2614.89|2622.31|2614.61|19
1651973720000|2022-05-08 01:35:20|2622.52|2614.82|2622.67|2614.97|2622.9|2615.2|2622.51|2614.81|30
1651973730000|2022-05-08 01:35:30|2622.58|2614.88|2622.13|2614.43|2622.58|2614.88|2622.06|2614.36|18
1651973740000|2022-05-08 01:35:40|2622.1|2614.4|2622.11|2614.41|2622.13|2614.43|2622.08|2614.38|17
1651973750000|2022-05-08 01:35:50|2622.12|2614.42|2623.11|2615.41|2623.12|2615.42|2622.11|2614.41|21
1651973760000|2022-05-08 01:36:00|2623.1|2615.4|2622.38|2614.68|2623.16|2615.46|2622.33|2614.63|23
1651973770000|2022-05-08 01:36:10|2622.42|2614.72|2622.74|2615.04|2622.81|2615.11|2622.41|2614.71|24
1651973780000|2022-05-08 01:36:20|2622.71|2615.01|2622.67|2614.97|2622.71|2615.01|2622.54|2614.84|15
1651973790000|2022-05-08 01:36:30|2622.71|2615.01|2623.05|2615.35|2623.05|2615.35|2622.43|2614.73|8
1651973800000|2022-05-08 01:36:40|2623.04|2615.34|2622.92|2615.22|2623.07|2615.37|2622.92|2615.22|18
1651973810000|2022-05-08 01:36:50|2622.95|2615.25|2622.8|2615.1|2622.96|2615.26|2622.8|2615.1|10
1651973820000|2022-05-08 01:37:00|2622.79|2615.09|2621.79|2614.09|2622.79|2615.09|2621.79|2614.09|24
1651973830000|2022-05-08 01:37:10|2621.78|2614.08|2622.4|2614.7|2622.4|2614.7|2621.58|2613.88|28
1651973840000|2022-05-08 01:37:20|2622.47|2614.77|2622.96|2615.26|2623.13|2615.43|2622.47|2614.77|21
1651973850000|2022-05-08 01:37:30|2622.94|2615.24|2623.2|2615.5|2623.23|2615.53|2622.92|2615.22|24
1651973860000|2022-05-08 01:37:40|2623.19|2615.49|2623.04|2615.34|2623.28|2615.58|2623.02|2615.32|25
1651973870000|2022-05-08 01:37:50|2623.07|2615.37|2623.03|2615.33|2623.07|2615.37|2623.03|2615.33|14
1651973880000|2022-05-08 01:38:00|2623.05|2615.35|2623.01|2615.31|2623.05|2615.35|2623.01|2615.31|15
1651973890000|2022-05-08 01:38:10|2623.03|2615.33|2623.41|2615.71|2623.42|2615.72|2623.01|2615.31|20
1651973900000|2022-05-08 01:38:20|2623.4|2615.7|2623.46|2615.76|2623.75|2616.05|2623.35|2615.65|22
1651973910000|2022-05-08 01:38:30|2623.48|2615.78|2623.15|2615.45|2623.51|2615.81|2623.15|2615.45|20
1651973920000|2022-05-08 01:38:40|2623.19|2615.49|2622.98|2615.28|2623.24|2615.54|2622.98|2615.28|11
1651973930000|2022-05-08 01:38:50|2622.94|2615.24|2622.92|2615.22|2622.95|2615.25|2622.85|2615.15|20
1651973940000|2022-05-08 01:39:00|2622.93|2615.23|2622.85|2615.15|2623.01|2615.31|2622.78|2615.08|22
1651973950000|2022-05-08 01:39:10|2622.84|2615.14|2622.78|2615.08|2622.91|2615.21|2622.78|2615.08|11
1651973960000|2022-05-08 01:39:20|2622.79|2615.09|2621.57|2613.87|2622.79|2615.09|2621.36|2613.66|29
1651973970000|2022-05-08 01:39:30|2621.58|2613.88|2621.58|2613.88|2621.59|2613.89|2621.56|2613.86|11
1651973980000|2022-05-08 01:39:40|2621.49|2613.79|2621.45|2613.75|2621.52|2613.82|2621.43|2613.73|15
1651973990000|2022-05-08 01:39:50|2621.47|2613.77|2621.21|2613.51|2621.48|2613.78|2621.13|2613.43|19
1651974000000|2022-05-08 01:40:00|2621.19|2613.49|2621.21|2613.51|2621.35|2613.65|2621.19|2613.49|23
1651974010000|2022-05-08 01:40:10|2621.22|2613.52|2620.67|2612.97|2621.24|2613.54|2620.66|2612.96|19
1651974020000|2022-05-08 01:40:20|2620.66|2612.96|2620|2612.3|2620.66|2612.96|2619.98|2612.28|21
1651974030000|2022-05-08 01:40:30|2619.96|2612.26|2618.99|2611.29|2619.99|2612.29|2618.99|2611.29|21
1651974040000|2022-05-08 01:40:40|2619|2611.3|2619.89|2612.19|2620.3|2612.6|2618.99|2611.29|29
1651974050000|2022-05-08 01:40:50|2619.91|2612.21|2620.4|2612.7|2620.4|2612.7|2619.86|2612.16|27
1651974060000|2022-05-08 01:41:00|2620.41|2612.71|2620.17|2612.47|2620.41|2612.71|2620.17|2612.47|24
1651974070000|2022-05-08 01:41:10|2620.18|2612.48|2619.6|2611.9|2620.22|2612.52|2619.59|2611.89|20
1651974080000|2022-05-08 01:41:20|2619.62|2611.92|2620.46|2612.76|2620.47|2612.77|2619.58|2611.88|22
1651974090000|2022-05-08 01:41:30|2620.48|2612.78|2620.89|2613.19|2620.91|2613.21|2620.42|2612.72|18
1651974100000|2022-05-08 01:41:40|2620.9|2613.2|2621.25|2613.55|2621.25|2613.55|2620.88|2613.18|18
1651974110000|2022-05-08 01:41:50|2621.59|2613.89|2621.26|2613.56|2621.74|2614.04|2621.22|2613.52|30
1651974120000|2022-05-08 01:42:00|2621.28|2613.58|2621.27|2613.57|2621.29|2613.59|2621.24|2613.54|15
1651974130000|2022-05-08 01:42:10|2621.28|2613.58|2621.44|2613.74|2621.48|2613.78|2621.26|2613.56|24
1651974140000|2022-05-08 01:42:20|2621.45|2613.75|2622.14|2614.44|2622.4|2614.7|2621.45|2613.75|22
1651974150000|2022-05-08 01:42:30|2622.06|2614.36|2622.24|2614.54|2622.24|2614.54|2621.82|2614.12|26
1651974160000|2022-05-08 01:42:40|2622.18|2614.48|2622.51|2614.81|2622.54|2614.84|2622.06|2614.36|28
1651974170000|2022-05-08 01:42:50|2622.49|2614.79|2622.54|2614.84|2622.54|2614.84|2622.46|2614.76|11
1651974180000|2022-05-08 01:43:00|2622.6|2614.9|2622.47|2614.77|2622.81|2615.11|2622.47|2614.77|21
1651974190000|2022-05-08 01:43:10|2622.51|2614.81|2622.14|2614.44|2622.51|2614.81|2622.04|2614.34|17
1651974200000|2022-05-08 01:43:20|2622.15|2614.45|2622.22|2614.52|2622.28|2614.58|2622.14|2614.44|23
1651974210000|2022-05-08 01:43:30|2622.23|2614.53|2622.32|2614.62|2622.32|2614.62|2622.16|2614.46|16
1651974220000|2022-05-08 01:43:40|2622.33|2614.63|2622.39|2614.69|2622.41|2614.71|2622.29|2614.59|20
1651974230000|2022-05-08 01:43:50|2622.4|2614.7|2622.21|2614.51|2622.42|2614.72|2622.19|2614.49|20
1651974240000|2022-05-08 01:44:00|2622.22|2614.52|2622.3|2614.6|2622.3|2614.6|2622.04|2614.34|25
1651974250000|2022-05-08 01:44:10|2622.33|2614.63|2622.8|2615.1|2622.82|2615.12|2622.26|2614.56|16
1651974260000|2022-05-08 01:44:20|2622.81|2615.11|2622.71|2615.01|2622.81|2615.11|2622.71|2615.01|6
1651974270000|2022-05-08 01:44:30|2622.63|2614.93|2621.51|2613.81|2622.63|2614.93|2621.51|2613.81|24
1651974280000|2022-05-08 01:44:40|2621.37|2613.67|2620.73|2613.03|2621.37|2613.67|2620.51|2612.81|32
1651974290000|2022-05-08 01:44:50|2620.69|2612.99|2620.28|2612.58|2620.72|2613.02|2620.28|2612.58|17
1651974300000|2022-05-08 01:45:00|2620.26|2612.56|2620.48|2612.78|2620.51|2612.81|2620.16|2612.46|26
1651974310000|2022-05-08 01:45:10|2620.47|2612.77|2620.47|2612.77|2620.48|2612.78|2620.42|2612.72|15
1651974320000|2022-05-08 01:45:20|2620.48|2612.78|2620.47|2612.77|2620.48|2612.78|2620.47|2612.77|6
1651974330000|2022-05-08 01:45:30|2620.46|2612.76|2620.46|2612.76|2620.51|2612.81|2620.46|2612.76|9
1651974340000|2022-05-08 01:45:40|2620.49|2612.79|2622.16|2614.46|2622.2|2614.5|2620.49|2612.79|24
1651974350000|2022-05-08 01:45:50|2622.18|2614.48|2622.87|2615.17|2622.87|2615.17|2622.17|2614.47|26
1651974360000|2022-05-08 01:46:00|2622.44|2614.74|2621.12|2613.42|2622.44|2614.74|2621.1|2613.4|30
1651974370000|2022-05-08 01:46:10|2620.98|2613.28|2621.07|2613.37|2621.08|2613.38|2620.62|2612.92|27
1651974380000|2022-05-08 01:46:20|2621.08|2613.38|2621.04|2613.34|2621.08|2613.38|2620.59|2612.89|18
1651974390000|2022-05-08 01:46:30|2621.06|2613.36|2621.03|2613.33|2621.09|2613.39|2621.02|2613.32|17
1651974400000|2022-05-08 01:46:40|2621.08|2613.38|2621.14|2613.44|2621.27|2613.57|2621.03|2613.33|26
1651974410000|2022-05-08 01:46:50|2621.13|2613.43|2620.9|2613.2|2621.18|2613.48|2620.88|2613.18|11
1651974420000|2022-05-08 01:47:00|2620.8|2613.1|2620.84|2613.14|2620.9|2613.2|2620.53|2612.83|27
1651974430000|2022-05-08 01:47:10|2620.87|2613.17|2620.84|2613.14|2620.96|2613.26|2620.82|2613.12|25
1651974440000|2022-05-08 01:47:20|2620.83|2613.13|2620.15|2612.45|2620.84|2613.14|2620.11|2612.41|15
1651974450000|2022-05-08 01:47:30|2620.13|2612.43|2619.59|2611.89|2620.13|2612.43|2619.53|2611.83|22
1651974460000|2022-05-08 01:47:40|2619.61|2611.91|2618.88|2611.18|2619.61|2611.91|2618.87|2611.17|20
1651974470000|2022-05-08 01:47:50|2618.83|2611.13|2619.26|2611.56|2619.34|2611.64|2618.79|2611.09|22
1651974480000|2022-05-08 01:48:00|2619.28|2611.58|2617.95|2610.25|2619.28|2611.58|2617.91|2610.21|27
1651974490000|2022-05-08 01:48:10|2618.04|2610.34|2617.9|2610.2|2618.34|2610.64|2617.9|2610.2|22
1651974500000|2022-05-08 01:48:20|2617.91|2610.21|2616.31|2608.61|2617.92|2610.22|2615.38|2607.68|32
1651974510000|2022-05-08 01:48:30|2616.25|2608.55|2616.33|2608.63|2616.66|2608.96|2616.23|2608.53|29
1651974520000|2022-05-08 01:48:40|2616.35|2608.65|2616.1|2608.4|2616.35|2608.65|2615.82|2608.12|30
1651974530000|2022-05-08 01:48:50|2616.11|2608.41|2615.09|2607.39|2616.12|2608.42|2615.09|2607.39|23
1651974540000|2022-05-08 01:49:00|2615.03|2607.33|2613.26|2605.56|2615.04|2607.34|2612.46|2604.76|33
1651974550000|2022-05-08 01:49:10|2613.56|2605.86|2613.01|2605.31|2613.84|2606.14|2613.01|2605.31|36
1651974560000|2022-05-08 01:49:20|2612.61|2604.91|2612.19|2604.49|2612.65|2604.95|2612.17|2604.47|34
1651974570000|2022-05-08 01:49:30|2612.12|2604.42|2611.36|2603.66|2612.38|2604.68|2610.77|2603.07|29
1651974580000|2022-05-08 01:49:40|2611.59|2603.89|2611.76|2604.06|2611.92|2604.22|2611.2|2603.5|33
1651974590000|2022-05-08 01:49:50|2611.78|2604.08|2611.85|2604.15|2611.87|2604.17|2610.69|2602.99|33
1651974600000|2022-05-08 01:50:00|2611.96|2604.26|2612.46|2604.76|2612.46|2604.76|2611.94|2604.24|35
1651974610000|2022-05-08 01:50:10|2612.49|2604.79|2613.59|2605.89|2613.85|2606.15|2612.49|2604.79|34
1651974620000|2022-05-08 01:50:20|2613.68|2605.98|2614.63|2606.93|2614.7|2607|2613.68|2605.98|36
1651974630000|2022-05-08 01:50:30|2614.64|2606.94|2612.58|2604.88|2614.64|2606.94|2612.27|2604.57|36
1651974640000|2022-05-08 01:50:40|2612.53|2604.83|2612.8|2605.1|2613.65|2605.95|2612.52|2604.82|31
1651974650000|2022-05-08 01:50:50|2612.77|2605.07|2611.62|2603.92|2612.78|2605.08|2611.31|2603.61|31
1651974660000|2022-05-08 01:51:00|2611.65|2603.95|2611.23|2603.53|2612.1|2604.4|2611.18|2603.48|30
1651974670000|2022-05-08 01:51:10|2611.27|2603.57|2609.75|2602.05|2611.5|2603.8|2609.68|2601.98|29
1651974680000|2022-05-08 01:51:20|2609.73|2602.03|2605.73|2598.03|2609.96|2602.26|2605.73|2598.03|33
1651974690000|2022-05-08 01:51:30|2605.58|2597.88|2605.65|2597.95|2607.89|2600.19|2605.58|2597.88|39
1651974700000|2022-05-08 01:51:40|2605.62|2597.92|2602.86|2595.16|2605.93|2598.23|2600.62|2592.92|39
1651974710000|2022-05-08 01:51:50|2602.75|2595.05|2602.24|2594.54|2603.77|2596.07|2601.63|2593.93|39
1651974720000|2022-05-08 01:52:00|2602.29|2594.59|2606.01|2598.31|2606.01|2598.31|2602.29|2594.59|39
1651974730000|2022-05-08 01:52:10|2606.26|2598.56|2603.96|2596.26|2607.34|2599.64|2603.36|2595.66|40
1651974740000|2022-05-08 01:52:20|2603.7|2596|2604.12|2596.42|2605.11|2597.41|2602.5|2594.8|39
1651974750000|2022-05-08 01:52:30|2604.11|2596.41|2603.9|2596.2|2604.41|2596.71|2603.66|2595.96|36
1651974760000|2022-05-08 01:52:40|2604.17|2596.47|2603.97|2596.27|2604.58|2596.88|2603.65|2595.95|38
1651974770000|2022-05-08 01:52:50|2603.96|2596.26|2604.6|2596.9|2604.97|2597.27|2603.67|2595.97|37
1651974780000|2022-05-08 01:53:00|2604.63|2596.93|2607.72|2600.02|2608.28|2600.58|2604.63|2596.93|32
1651974790000|2022-05-08 01:53:10|2607.7|2600|2606.68|2598.98|2607.7|2600|2606.44|2598.74|37
1651974800000|2022-05-08 01:53:20|2606.39|2598.69|2605.59|2597.89|2606.51|2598.81|2605.21|2597.51|34
1651974810000|2022-05-08 01:53:30|2605.98|2598.28|2606.27|2598.57|2607|2599.3|2605.98|2598.28|35
1651974820000|2022-05-08 01:53:40|2606.29|2598.59|2605.87|2598.17|2606.67|2598.97|2605.85|2598.15|33
1651974830000|2022-05-08 01:53:50|2605.96|2598.26|2605.11|2597.41|2605.96|2598.26|2604.89|2597.19|35
1651974840000|2022-05-08 01:54:00|2605.09|2597.39|2605.03|2597.33|2605.45|2597.75|2604.89|2597.19|27
1651974850000|2022-05-08 01:54:10|2605.07|2597.37|2604.49|2596.79|2605.07|2597.37|2604.42|2596.72|24
1651974860000|2022-05-08 01:54:20|2604.51|2596.81|2604.66|2596.96|2605.53|2597.83|2604.5|2596.8|28
1651974870000|2022-05-08 01:54:30|2604.74|2597.04|2602.78|2595.08|2604.78|2597.08|2602.42|2594.72|31
1651974880000|2022-05-08 01:54:40|2603.22|2595.52|2605.14|2597.44|2605.14|2597.44|2603.04|2595.34|32
1651974890000|2022-05-08 01:54:50|2605.17|2597.47|2605.63|2597.93|2605.63|2597.93|2604.86|2597.16|25
1651974900000|2022-05-08 01:55:00|2605.7|2598|2608.13|2600.43|2608.41|2600.71|2605.69|2597.99|33
1651974910000|2022-05-08 01:55:10|2608.3|2600.6|2607.95|2600.25|2608.46|2600.76|2607.39|2599.69|33
1651974920000|2022-05-08 01:55:20|2608.21|2600.51|2602.19|2594.49|2608.33|2600.63|2601.29|2593.59|35
1651974930000|2022-05-08 01:55:30|2602.64|2594.94|2602.16|2594.46|2602.77|2595.07|2601.18|2593.48|40
1651974940000|2022-05-08 01:55:40|2602.54|2594.84|2604.08|2596.38|2604.14|2596.44|2602.27|2594.57|37
1651974950000|2022-05-08 01:55:50|2604.16|2596.46|2603.83|2596.13|2604.66|2596.96|2603.5|2595.8|33
1651974960000|2022-05-08 01:56:00|2603.81|2596.11|2605.35|2597.65|2605.65|2597.95|2603.59|2595.89|35
1651974970000|2022-05-08 01:56:10|2605.33|2597.63|2606.12|2598.42|2606.25|2598.55|2605.33|2597.63|30
1651974980000|2022-05-08 01:56:20|2606.18|2598.48|2606.82|2599.12|2606.98|2599.28|2606.18|2598.48|31
1651974990000|2022-05-08 01:56:30|2606.79|2599.09|2608.18|2600.48|2609.01|2601.31|2606.67|2598.97|30
1651975000000|2022-05-08 01:56:40|2608.16|2600.46|2610.47|2602.77|2610.51|2602.81|2608.11|2600.41|38
1651975010000|2022-05-08 01:56:50|2610.28|2602.58|2607.85|2600.15|2610.32|2602.62|2607.85|2600.15|27
1651975020000|2022-05-08 01:57:00|2607.71|2600.01|2608.38|2600.68|2608.39|2600.69|2607.54|2599.84|34
1651975030000|2022-05-08 01:57:10|2608.37|2600.67|2609.38|2601.68|2609.76|2602.06|2608.37|2600.67|33
1651975040000|2022-05-08 01:57:20|2609.32|2601.62|2608.49|2600.79|2609.62|2601.92|2608.49|2600.79|24
1651975050000|2022-05-08 01:57:30|2608.43|2600.73|2608.06|2600.36|2608.55|2600.85|2608.01|2600.31|30
1651975060000|2022-05-08 01:57:40|2607.94|2600.24|2606.3|2598.6|2608.37|2600.67|2605.25|2597.55|34
1651975070000|2022-05-08 01:57:50|2606.22|2598.52|2604.66|2596.96|2606.22|2598.52|2604.65|2596.95|33
1651975080000|2022-05-08 01:58:00|2604.65|2596.95|2603.31|2595.61|2604.69|2596.99|2603.26|2595.56|35
1651975090000|2022-05-08 01:58:10|2603.25|2595.55|2602.83|2595.13|2603.76|2596.06|2602.67|2594.97|34
1651975100000|2022-05-08 01:58:20|2602.82|2595.12|2603.79|2596.09|2604.12|2596.42|2602.67|2594.97|30
1651975110000|2022-05-08 01:58:30|2603.77|2596.07|2602.3|2594.6|2603.93|2596.23|2602.29|2594.59|28
1651975120000|2022-05-08 01:58:40|2602.29|2594.59|2602.09|2594.39|2602.3|2594.6|2601.84|2594.14|29
1651975130000|2022-05-08 01:58:50|2602.04|2594.34|2600.88|2593.18|2602.46|2594.76|2600.86|2593.16|32
1651975140000|2022-05-08 01:59:00|2600.9|2593.2|2601.8|2594.1|2601.8|2594.1|2600.86|2593.16|28
1651975150000|2022-05-08 01:59:10|2601.93|2594.23|2602.33|2594.63|2602.51|2594.81|2601.93|2594.23|28
1651975160000|2022-05-08 01:59:20|2602.36|2594.66|2602.11|2594.41|2602.39|2594.69|2602.11|2594.41|21
1651975170000|2022-05-08 01:59:30|2602.13|2594.43|2601.5|2593.8|2602.16|2594.46|2601.25|2593.55|28
1651975180000|2022-05-08 01:59:40|2601.49|2593.79|2601.12|2593.42|2601.52|2593.82|2601.07|2593.37|20
1651975190000|2022-05-08 01:59:50|2601.3|2593.6|2599.66|2591.96|2601.3|2593.6|2599.47|2591.77|34
1651975200000|2022-05-08 02:00:00|2599.59|2591.89|2598.78|2591.08|2599.59|2591.89|2598.41|2590.71|34
1651975210000|2022-05-08 02:00:10|2598.83|2591.13|2598.3|2590.6|2598.83|2591.13|2598.3|2590.6|27
1651975220000|2022-05-08 02:00:20|2598.27|2590.57|2597.12|2589.42|2598.27|2590.57|2597.07|2589.37|23
1651975230000|2022-05-08 02:00:30|2597.15|2589.45|2598.9|2591.2|2599.23|2591.53|2597.06|2589.36|36
1651975240000|2022-05-08 02:00:40|2598.88|2591.18|2601.57|2593.87|2602.03|2594.33|2598.88|2591.18|38
1651975250000|2022-05-08 02:00:50|2601.51|2593.81|2601.49|2593.79|2601.7|2594|2601.25|2593.55|33
1651975260000|2022-05-08 02:01:00|2601.63|2593.93|2602.74|2595.04|2602.74|2595.04|2601.19|2593.49|36
1651975270000|2022-05-08 02:01:10|2602.7|2595|2603.11|2595.41|2603.37|2595.67|2602.7|2595|30
1651975280000|2022-05-08 02:01:20|2603.14|2595.44|2603.42|2595.72|2603.42|2595.72|2603.1|2595.4|27
1651975290000|2022-05-08 02:01:30|2603.81|2596.11|2605.07|2597.37|2605.07|2597.37|2603.55|2595.85|33
1651975300000|2022-05-08 02:01:40|2605.02|2597.32|2603.8|2596.1|2605.26|2597.56|2603.8|2596.1|33
1651975310000|2022-05-08 02:01:50|2603.82|2596.12|2602.13|2594.43|2603.83|2596.13|2601.89|2594.19|34
1651975320000|2022-05-08 02:02:00|2602.25|2594.55|2602.87|2595.17|2603.06|2595.36|2602.23|2594.53|23
1651975330000|2022-05-08 02:02:10|2602.88|2595.18|2604.4|2596.7|2604.41|2596.71|2602.88|2595.18|23
1651975340000|2022-05-08 02:02:20|2604.37|2596.67|2603.74|2596.04|2604.41|2596.71|2603.73|2596.03|22
1651975350000|2022-05-08 02:02:30|2603.68|2595.98|2603.05|2595.35|2603.71|2596.01|2602.03|2594.33|34
1651975360000|2022-05-08 02:02:40|2602.88|2595.18|2604.43|2596.73|2604.43|2596.73|2602.26|2594.56|34
1651975370000|2022-05-08 02:02:50|2604.49|2596.79|2604.02|2596.32|2604.51|2596.81|2603.89|2596.19|26
1651975380000|2022-05-08 02:03:00|2604.03|2596.33|2603.91|2596.21|2604.04|2596.34|2603.2|2595.5|34
1651975390000|2022-05-08 02:03:10|2603.97|2596.27|2603.21|2595.51|2603.97|2596.27|2603.2|2595.5|30
1651975400000|2022-05-08 02:03:20|2603.2|2595.5|2603.69|2595.99|2603.95|2596.25|2602.71|2595.01|35
1651975410000|2022-05-08 02:03:30|2603.5|2595.8|2602.38|2594.68|2603.5|2595.8|2602.15|2594.45|33
1651975420000|2022-05-08 02:03:40|2602.39|2594.69|2601.77|2594.07|2602.5|2594.8|2601.56|2593.86|35
1651975430000|2022-05-08 02:03:50|2601.61|2593.91|2599.72|2592.02|2601.81|2594.11|2598.76|2591.06|35
1651975440000|2022-05-08 02:04:00|2599.59|2591.89|2598.77|2591.07|2599.81|2592.11|2598.69|2590.99|36
1651975450000|2022-05-08 02:04:10|2598.93|2591.23|2599.95|2592.25|2599.95|2592.25|2598.93|2591.23|37
1651975460000|2022-05-08 02:04:20|2599.13|2591.43|2598.28|2590.58|2599.43|2591.73|2598.23|2590.53|31
1651975470000|2022-05-08 02:04:30|2598.31|2590.61|2597.75|2590.05|2598.31|2590.61|2597.74|2590.04|34
1651975480000|2022-05-08 02:04:40|2597.61|2589.91|2596.77|2589.07|2597.61|2589.91|2596.68|2588.98|31
1651975490000|2022-05-08 02:04:50|2596.74|2589.04|2594.85|2587.15|2596.75|2589.05|2594.84|2587.14|34
1651975500000|2022-05-08 02:05:00|2594.93|2587.23|2590.3|2582.6|2595|2587.3|2590.3|2582.6|37
1651975510000|2022-05-08 02:05:10|2590.43|2582.73|2575.63|2567.93|2590.56|2582.86|2575.63|2567.93|40
1651975520000|2022-05-08 02:05:20|2576.68|2568.98|2569.65|2561.95|2576.68|2568.98|2567.85|2560.15|40
1651975530000|2022-05-08 02:05:30|2570.32|2562.62|2574.56|2566.86|2576.54|2568.84|2570.32|2562.62|40
1651975540000|2022-05-08 02:05:40|2574.77|2567.07|2579.04|2571.34|2580.84|2573.14|2574.4|2566.7|39
1651975550000|2022-05-08 02:05:50|2578.42|2570.72|2574.56|2566.86|2580.01|2572.31|2574.05|2566.35|38
1651975560000|2022-05-08 02:06:00|2575.42|2567.72|2578.62|2570.92|2579.24|2571.54|2575.42|2567.72|39
1651975570000|2022-05-08 02:06:10|2578.61|2570.91|2576.55|2568.85|2579.56|2571.86|2576.35|2568.65|39
1651975580000|2022-05-08 02:06:20|2576.65|2568.95|2575.09|2567.39|2576.65|2568.95|2574.77|2567.07|39
1651975590000|2022-05-08 02:06:30|2575.14|2567.44|2577.14|2569.44|2577.3|2569.6|2575.14|2567.44|38
1651975600000|2022-05-08 02:06:40|2577.06|2569.36|2577.06|2569.36|2577.06|2569.36|2575.66|2567.96|39
1651975610000|2022-05-08 02:06:50|2577.14|2569.44|2579|2571.3|2579|2571.3|2576.91|2569.21|39
1651975620000|2022-05-08 02:07:00|2579.61|2571.91|2580.79|2573.09|2582.2|2574.5|2579.61|2571.91|38
1651975630000|2022-05-08 02:07:10|2580.87|2573.17|2584.34|2576.64|2584.34|2576.64|2580.87|2573.17|38
1651975640000|2022-05-08 02:07:20|2584.57|2576.87|2586.35|2578.65|2587.5|2579.8|2584.57|2576.87|38
1651975650000|2022-05-08 02:07:30|2586.39|2578.69|2584.01|2576.31|2587.03|2579.33|2583.86|2576.16|38
1651975660000|2022-05-08 02:07:40|2583.94|2576.24|2583.73|2576.03|2584.46|2576.76|2583.07|2575.37|36
1651975670000|2022-05-08 02:07:50|2583.45|2575.75|2584.45|2576.75|2585.23|2577.53|2582.85|2575.15|37
1651975680000|2022-05-08 02:08:00|2584.42|2576.72|2582.9|2575.2|2584.75|2577.05|2582.9|2575.2|39
1651975690000|2022-05-08 02:08:10|2582.65|2574.95|2581.93|2574.23|2582.65|2574.95|2581.86|2574.16|25
1651975700000|2022-05-08 02:08:20|2581.92|2574.22|2582.27|2574.57|2583.11|2575.41|2581.58|2573.88|37
1651975710000|2022-05-08 02:08:30|2582.13|2574.43|2584.51|2576.81|2584.62|2576.92|2582.13|2574.43|35
1651975720000|2022-05-08 02:08:40|2584.52|2576.82|2584.76|2577.06|2584.76|2577.06|2584.48|2576.78|32
1651975730000|2022-05-08 02:08:50|2584.81|2577.11|2583.04|2575.34|2585.01|2577.31|2582.93|2575.23|32
1651975740000|2022-05-08 02:09:00|2582.91|2575.21|2583.21|2575.51|2583.62|2575.92|2582.4|2574.7|36
1651975750000|2022-05-08 02:09:10|2583.01|2575.31|2580.49|2572.79|2583.01|2575.31|2580.08|2572.38|36
1651975760000|2022-05-08 02:09:20|2580.27|2572.57|2579.23|2571.53|2580.56|2572.86|2579.11|2571.41|32
1651975770000|2022-05-08 02:09:30|2579.15|2571.45|2580.42|2572.72|2580.55|2572.85|2578.2|2570.5|37
1651975780000|2022-05-08 02:09:40|2580.41|2572.71|2579.6|2571.9|2580.52|2572.82|2579.6|2571.9|34
1651975790000|2022-05-08 02:09:50|2579.34|2571.64|2582.53|2574.83|2582.57|2574.87|2579.34|2571.64|37
1651975800000|2022-05-08 02:10:00|2582.42|2574.72|2583.17|2575.47|2583.3|2575.6|2582.4|2574.7|39
1651975810000|2022-05-08 02:10:10|2583|2575.3|2578.97|2571.27|2583|2575.3|2578.97|2571.27|40
1651975820000|2022-05-08 02:10:20|2578.63|2570.93|2580.7|2573|2583.14|2575.44|2578.63|2570.93|39
1651975830000|2022-05-08 02:10:30|2580.96|2573.26|2577.26|2569.56|2580.96|2573.26|2576.21|2568.51|40
1651975840000|2022-05-08 02:10:40|2577.85|2570.15|2576.41|2568.71|2578.47|2570.77|2576.36|2568.66|36
1651975850000|2022-05-08 02:10:50|2576.79|2569.09|2577.86|2570.16|2578.11|2570.41|2576.15|2568.45|38
1651975860000|2022-05-08 02:11:00|2577.87|2570.17|2577.28|2569.58|2578.33|2570.63|2577.28|2569.58|32
1651975870000|2022-05-08 02:11:10|2577.13|2569.43|2578.37|2570.67|2578.5|2570.8|2576.7|2569|37
1651975880000|2022-05-08 02:11:20|2578.33|2570.63|2577.64|2569.94|2578.89|2571.19|2577.63|2569.93|34
1651975890000|2022-05-08 02:11:30|2577.65|2569.95|2578.6|2570.9|2578.68|2570.98|2577.17|2569.47|33
1651975900000|2022-05-08 02:11:40|2578.25|2570.55|2579.72|2572.02|2579.97|2572.27|2577.92|2570.22|37
1651975910000|2022-05-08 02:11:50|2579.78|2572.08|2580.17|2572.47|2580.22|2572.52|2579.6|2571.9|36
1651975920000|2022-05-08 02:12:00|2580.06|2572.36|2580.29|2572.59|2580.61|2572.91|2579.79|2572.09|33
1651975930000|2022-05-08 02:12:10|2580.3|2572.6|2579.8|2572.1|2580.41|2572.71|2579.67|2571.97|33
1651975940000|2022-05-08 02:12:20|2579.78|2572.08|2580.91|2573.21|2580.91|2573.21|2579.38|2571.68|30
1651975950000|2022-05-08 02:12:30|2580.9|2573.2|2583.98|2576.28|2585.85|2578.15|2580.89|2573.19|40
1651975960000|2022-05-08 02:12:40|2584.17|2576.47|2583.46|2575.76|2584.55|2576.85|2582.75|2575.05|34
1651975970000|2022-05-08 02:12:50|2583.44|2575.74|2582.61|2574.91|2583.6|2575.9|2582.38|2574.68|38
1651975980000|2022-05-08 02:13:00|2582.6|2574.9|2582.34|2574.64|2582.6|2574.9|2581.81|2574.11|33
1651975990000|2022-05-08 02:13:10|2582.37|2574.67|2581.59|2573.89|2582.38|2574.68|2580.41|2572.71|33
1651976000000|2022-05-08 02:13:20|2581.52|2573.82|2580.09|2572.39|2581.52|2573.82|2579.95|2572.25|36
1651976010000|2022-05-08 02:13:30|2580.25|2572.55|2580.97|2573.27|2581.01|2573.31|2579.74|2572.04|33
1651976020000|2022-05-08 02:13:40|2581|2573.3|2580.81|2573.11|2581.22|2573.52|2580.5|2572.8|32
1651976030000|2022-05-08 02:13:50|2580.92|2573.22|2579.33|2571.63|2581.13|2573.43|2579.33|2571.63|30
1651976040000|2022-05-08 02:14:00|2579.55|2571.85|2579.39|2571.69|2580.12|2572.42|2579.22|2571.52|37
1651976050000|2022-05-08 02:14:10|2579.24|2571.54|2578.77|2571.07|2579.61|2571.91|2578.65|2570.95|30
1651976060000|2022-05-08 02:14:20|2578.76|2571.06|2578.43|2570.73|2578.78|2571.08|2577.46|2569.76|37
1651976070000|2022-05-08 02:14:30|2578.54|2570.84|2573.9|2566.2|2578.54|2570.84|2573.43|2565.73|38
1651976080000|2022-05-08 02:14:40|2574.34|2566.64|2575.22|2567.52|2575.69|2567.99|2574.34|2566.64|37
1651976090000|2022-05-08 02:14:50|2575.25|2567.55|2575.2|2567.5|2575.98|2568.28|2574.59|2566.89|39
1651976100000|2022-05-08 02:15:00|2575.06|2567.36|2570.88|2563.18|2575.15|2567.45|2570.88|2563.18|36
1651976110000|2022-05-08 02:15:10|2571.05|2563.35|2573.47|2565.77|2574.23|2566.53|2571.03|2563.33|39
1651976120000|2022-05-08 02:15:20|2573.45|2565.75|2573.76|2566.06|2573.76|2566.06|2571.65|2563.95|36
1651976130000|2022-05-08 02:15:30|2574.61|2566.91|2574.71|2567.01|2576.3|2568.6|2574.61|2566.91|38
1651976140000|2022-05-08 02:15:40|2574.74|2567.04|2578.52|2570.82|2581.24|2573.54|2574.55|2566.85|37
1651976150000|2022-05-08 02:15:50|2578.43|2570.73|2577.15|2569.45|2578.43|2570.73|2576.72|2569.02|35
1651976160000|2022-05-08 02:16:00|2577.44|2569.74|2574|2566.3|2577.74|2570.04|2573.72|2566.02|35
1651976170000|2022-05-08 02:16:10|2573.97|2566.27|2572.81|2565.11|2573.97|2566.27|2572.81|2565.11|38
1651976180000|2022-05-08 02:16:20|2572.6|2564.9|2564.78|2557.08|2572.65|2564.95|2564.78|2557.08|40
1651976190000|2022-05-08 02:16:30|2564.59|2556.89|2569.88|2562.18|2569.88|2562.18|2564.34|2556.64|40
1651976200000|2022-05-08 02:16:40|2570.31|2562.61|2569.74|2562.04|2571.94|2564.24|2569.74|2562.04|39
1651976210000|2022-05-08 02:16:50|2568.35|2560.65|2568.52|2560.82|2568.97|2561.27|2566.41|2558.71|39
1651976220000|2022-05-08 02:17:00|2568.68|2560.98|2569.55|2561.85|2569.68|2561.98|2568.68|2560.98|39
1651976230000|2022-05-08 02:17:10|2569.11|2561.41|2567.69|2559.99|2569.11|2561.41|2567.37|2559.67|39
1651976240000|2022-05-08 02:17:20|2567.75|2560.05|2567.96|2560.26|2568.71|2561.01|2566.83|2559.13|39
1651976250000|2022-05-08 02:17:30|2568.02|2560.32|2568.02|2560.32|2568.41|2560.71|2567.26|2559.56|37
1651976260000|2022-05-08 02:17:40|2568.04|2560.34|2570.37|2562.67|2570.37|2562.67|2568.04|2560.34|36
1651976270000|2022-05-08 02:17:50|2570.34|2562.64|2572.28|2564.58|2572.68|2564.98|2570.29|2562.59|33
1651976280000|2022-05-08 02:18:00|2572.24|2564.54|2572.27|2564.57|2574.23|2566.53|2572.18|2564.48|39
1651976290000|2022-05-08 02:18:10|2572.28|2564.58|2574.93|2567.23|2574.93|2567.23|2572.28|2564.58|37
1651976300000|2022-05-08 02:18:20|2574.92|2567.22|2574.53|2566.83|2575.17|2567.47|2573.92|2566.22|36
1651976310000|2022-05-08 02:18:30|2574.55|2566.85|2574.58|2566.88|2574.58|2566.88|2573.34|2565.64|36
1651976320000|2022-05-08 02:18:40|2574.87|2567.17|2575.48|2567.78|2576|2568.3|2574.87|2567.17|36
1651976330000|2022-05-08 02:18:50|2575.49|2567.79|2576.49|2568.79|2576.78|2569.08|2575.49|2567.79|39
1651976340000|2022-05-08 02:19:00|2576.57|2568.87|2575.93|2568.23|2576.61|2568.91|2575.17|2567.47|35
1651976350000|2022-05-08 02:19:10|2575.92|2568.22|2576.06|2568.36|2576.21|2568.51|2575.15|2567.45|37
1651976360000|2022-05-08 02:19:20|2576.05|2568.35|2579.21|2571.51|2579.38|2571.68|2576.05|2568.35|38
1651976370000|2022-05-08 02:19:30|2579.25|2571.55|2578.93|2571.23|2579.48|2571.78|2577.97|2570.27|35
1651976380000|2022-05-08 02:19:40|2578.94|2571.24|2578.76|2571.06|2579.15|2571.45|2578.7|2571|34
1651976390000|2022-05-08 02:19:50|2578.14|2570.44|2578.66|2570.96|2578.89|2571.19|2576.69|2568.99|39
1651976400000|2022-05-08 02:20:00|2578.36|2570.66|2578.14|2570.44|2578.52|2570.82|2577.01|2569.31|34
1651976410000|2022-05-08 02:20:10|2578.11|2570.41|2574.26|2566.56|2578.15|2570.45|2573.7|2566|35
1651976420000|2022-05-08 02:20:20|2574.17|2566.47|2574.33|2566.63|2574.59|2566.89|2573.49|2565.79|37
1651976430000|2022-05-08 02:20:30|2574.34|2566.64|2575.17|2567.47|2575.51|2567.81|2574.27|2566.57|35
1651976440000|2022-05-08 02:20:40|2574.97|2567.27|2573.35|2565.65|2575.08|2567.38|2573.28|2565.58|37
1651976450000|2022-05-08 02:20:50|2573.3|2565.6|2573.76|2566.06|2573.76|2566.06|2573.17|2565.47|31
1651976460000|2022-05-08 02:21:00|2573.89|2566.19|2573.67|2565.97|2573.93|2566.23|2573.6|2565.9|30
1651976470000|2022-05-08 02:21:10|2573.66|2565.96|2572.28|2564.58|2573.66|2565.96|2571.69|2563.99|26
1651976480000|2022-05-08 02:21:20|2572.2|2564.5|2574.52|2566.82|2574.58|2566.88|2572.16|2564.46|35
1651976490000|2022-05-08 02:21:30|2574.48|2566.78|2573.36|2565.66|2574.58|2566.88|2573.36|2565.66|38
1651976500000|2022-05-08 02:21:40|2573.37|2565.67|2573.5|2565.8|2573.69|2565.99|2572.9|2565.2|37
1651976510000|2022-05-08 02:21:50|2573.43|2565.73|2574.14|2566.44|2574.14|2566.44|2573.04|2565.34|34
1651976520000|2022-05-08 02:22:00|2574.23|2566.53|2574.4|2566.7|2574.4|2566.7|2573.79|2566.09|36
1651976530000|2022-05-08 02:22:10|2574.42|2566.72|2576.12|2568.42|2576.48|2568.78|2574.42|2566.72|36
1651976540000|2022-05-08 02:22:20|2576.13|2568.43|2574.99|2567.29|2576.19|2568.49|2574.85|2567.15|32
1651976550000|2022-05-08 02:22:30|2575.09|2567.39|2576.84|2569.14|2577.13|2569.43|2575.09|2567.39|39
1651976560000|2022-05-08 02:22:40|2576.87|2569.17|2573.8|2566.1|2576.9|2569.2|2573.69|2565.99|39
1651976570000|2022-05-08 02:22:50|2573.67|2565.97|2573.63|2565.93|2574.2|2566.5|2573.51|2565.81|37
1651976580000|2022-05-08 02:23:00|2573.65|2565.95|2574.75|2567.05|2574.8|2567.1|2573.56|2565.86|34
1651976590000|2022-05-08 02:23:10|2574.55|2566.85|2574.38|2566.68|2574.76|2567.06|2574.34|2566.64|28
1651976600000|2022-05-08 02:23:20|2574.4|2566.7|2574.14|2566.44|2574.58|2566.88|2573.96|2566.26|35
1651976610000|2022-05-08 02:23:30|2574.15|2566.45|2574.73|2567.03|2574.79|2567.09|2573.93|2566.23|34
1651976620000|2022-05-08 02:23:40|2574.74|2567.04|2574.55|2566.85|2574.84|2567.14|2574.41|2566.71|31
1651976630000|2022-05-08 02:23:50|2574.61|2566.91|2574.65|2566.95|2574.82|2567.12|2574.47|2566.77|28
1651976640000|2022-05-08 02:24:00|2574.67|2566.97|2576.54|2568.84|2576.89|2569.19|2574.47|2566.77|33
1651976650000|2022-05-08 02:24:10|2576.52|2568.82|2575.43|2567.73|2576.52|2568.82|2575.43|2567.73|36
1651976660000|2022-05-08 02:24:20|2575.42|2567.72|2574.88|2567.18|2575.42|2567.72|2574.35|2566.65|37
1651976670000|2022-05-08 02:24:30|2575.37|2567.67|2575.76|2568.06|2576.33|2568.63|2575.37|2567.67|33
1651976680000|2022-05-08 02:24:40|2575.79|2568.09|2576.84|2569.14|2576.84|2569.14|2575.71|2568.01|29
1651976690000|2022-05-08 02:24:50|2576.78|2569.08|2576.66|2568.96|2577.16|2569.46|2576.33|2568.63|36
1651976700000|2022-05-08 02:25:00|2576.84|2569.14|2577.1|2569.4|2577.31|2569.61|2576.84|2569.14|30
1651976710000|2022-05-08 02:25:10|2577.01|2569.31|2578.27|2570.57|2578.27|2570.57|2576.78|2569.08|38
1651976720000|2022-05-08 02:25:20|2578.26|2570.56|2575.27|2567.57|2578.38|2570.68|2575.27|2567.57|37
1651976730000|2022-05-08 02:25:30|2575.39|2567.69|2575.69|2567.99|2575.74|2568.04|2574.04|2566.34|39
1651976740000|2022-05-08 02:25:40|2575.88|2568.18|2575.28|2567.58|2575.93|2568.23|2574.41|2566.71|39
1651976750000|2022-05-08 02:25:50|2575.17|2567.47|2576.29|2568.59|2576.29|2568.59|2575.14|2567.44|32
1651976760000|2022-05-08 02:26:00|2576.3|2568.6|2574.54|2566.84|2576.31|2568.61|2574.54|2566.84|33
1651976770000|2022-05-08 02:26:10|2574.51|2566.81|2574.99|2567.29|2575.41|2567.71|2574.12|2566.42|37
1651976780000|2022-05-08 02:26:20|2575|2567.3|2573.86|2566.16|2575.53|2567.83|2573.86|2566.16|37
1651976790000|2022-05-08 02:26:30|2573.85|2566.15|2573.33|2565.63|2573.85|2566.15|2573.07|2565.37|35
1651976800000|2022-05-08 02:26:40|2573.54|2565.84|2574.86|2567.16|2575.33|2567.63|2573.3|2565.6|39
1651976810000|2022-05-08 02:26:50|2574.8|2567.1|2575.71|2568.01|2575.71|2568.01|2574.72|2567.02|35
1651976820000|2022-05-08 02:27:00|2575.7|2568|2575.27|2567.57|2576.38|2568.68|2575.14|2567.44|35
1651976830000|2022-05-08 02:27:10|2575.32|2567.62|2575.96|2568.26|2575.96|2568.26|2575.32|2567.62|32
1651976840000|2022-05-08 02:27:20|2575.99|2568.29|2574.47|2566.77|2576.4|2568.7|2574.47|2566.77|37
1651976850000|2022-05-08 02:27:30|2574.5|2566.8|2573.77|2566.07|2574.53|2566.83|2573.72|2566.02|31
1651976860000|2022-05-08 02:27:40|2573.78|2566.08|2573.86|2566.16|2574.75|2567.05|2573.78|2566.08|33
1651976870000|2022-05-08 02:27:50|2573.87|2566.17|2572.92|2565.22|2573.94|2566.24|2572.92|2565.22|33
1651976880000|2022-05-08 02:28:00|2572.73|2565.03|2572.14|2564.44|2572.85|2565.15|2571.98|2564.28|29
1651976890000|2022-05-08 02:28:10|2572.16|2564.46|2571.18|2563.48|2572.21|2564.51|2571.03|2563.33|32
1651976900000|2022-05-08 02:28:20|2571.2|2563.5|2571.14|2563.44|2571.37|2563.67|2570.87|2563.17|34
1651976910000|2022-05-08 02:28:30|2571.35|2563.65|2569.3|2561.6|2572.45|2564.75|2569.27|2561.57|36
1651976920000|2022-05-08 02:28:40|2569.27|2561.57|2568.42|2560.72|2570.22|2562.52|2568.39|2560.69|35
1651976930000|2022-05-08 02:28:50|2568.23|2560.53|2565.86|2558.16|2568.24|2560.54|2563.94|2556.24|38
1651976940000|2022-05-08 02:29:00|2565.82|2558.12|2564.7|2557|2565.85|2558.15|2564.7|2557|37
1651976950000|2022-05-08 02:29:10|2564.75|2557.05|2564.03|2556.33|2564.75|2557.05|2563.8|2556.1|36
1651976960000|2022-05-08 02:29:20|2564.1|2556.4|2563.4|2555.7|2564.16|2556.46|2563.08|2555.38|38
1651976970000|2022-05-08 02:29:30|2563.42|2555.72|2564.44|2556.74|2564.66|2556.96|2563.29|2555.59|35
1651976980000|2022-05-08 02:29:40|2564.42|2556.72|2565.74|2558.04|2566.02|2558.32|2564.42|2556.72|35
1651976990000|2022-05-08 02:29:50|2565.7|2558|2566.3|2558.6|2566.35|2558.65|2565.7|2558|27
1651977000000|2022-05-08 02:30:00|2566.32|2558.62|2567.14|2559.44|2567.38|2559.68|2566.27|2558.57|32
1651977010000|2022-05-08 02:30:10|2567.16|2559.46|2567.28|2559.58|2567.57|2559.87|2567.14|2559.44|32
1651977020000|2022-05-08 02:30:20|2567.3|2559.6|2567.47|2559.77|2567.55|2559.85|2566.43|2558.73|32
1651977030000|2022-05-08 02:30:30|2567.5|2559.8|2565.18|2557.48|2567.57|2559.87|2565.18|2557.48|29
1651977040000|2022-05-08 02:30:40|2565.2|2557.5|2565.64|2557.94|2565.88|2558.18|2564.74|2557.04|34
1651977050000|2022-05-08 02:30:50|2565.62|2557.92|2567.25|2559.55|2567.26|2559.56|2565.27|2557.57|35
1651977060000|2022-05-08 02:31:00|2567.24|2559.54|2565.43|2557.73|2567.32|2559.62|2565.43|2557.73|33
1651977070000|2022-05-08 02:31:10|2565.44|2557.74|2565.5|2557.8|2566.26|2558.56|2565.32|2557.62|35
1651977080000|2022-05-08 02:31:20|2565.48|2557.78|2564.89|2557.19|2565.81|2558.11|2564.65|2556.95|36
1651977090000|2022-05-08 02:31:30|2564.95|2557.25|2563.29|2555.59|2565.02|2557.32|2563.29|2555.59|30
1651977100000|2022-05-08 02:31:40|2563.28|2555.58|2563.91|2556.21|2563.93|2556.23|2561.6|2553.9|37
1651977110000|2022-05-08 02:31:50|2564.04|2556.34|2563.64|2555.94|2565.35|2557.65|2563.59|2555.89|38
1651977120000|2022-05-08 02:32:00|2563.69|2555.99|2563.58|2555.88|2563.69|2555.99|2562.95|2555.25|30
1651977130000|2022-05-08 02:32:10|2563.57|2555.87|2564.78|2557.08|2564.85|2557.15|2562.78|2555.08|33
1651977140000|2022-05-08 02:32:20|2564.8|2557.1|2562.39|2554.69|2564.8|2557.1|2562.38|2554.68|36
1651977150000|2022-05-08 02:32:30|2562.43|2554.73|2557.78|2550.08|2562.68|2554.98|2557.78|2550.08|34
1651977160000|2022-05-08 02:32:40|2557.51|2549.81|2544.42|2536.72|2558.61|2550.91|2544.42|2536.72|39
1651977170000|2022-05-08 02:32:50|2545.53|2537.83|2551.32|2543.62|2551.38|2543.68|2544.81|2537.11|40
1651977180000|2022-05-08 02:33:00|2551.46|2543.76|2554.02|2546.32|2554.98|2547.28|2551.45|2543.75|40
1651977190000|2022-05-08 02:33:10|2553.64|2545.94|2552.21|2544.51|2554.51|2546.81|2552.21|2544.51|40
1651977200000|2022-05-08 02:33:20|2552.53|2544.83|2552.09|2544.39|2553.19|2545.49|2549.72|2542.02|39
1651977210000|2022-05-08 02:33:30|2552.25|2544.55|2552.95|2545.25|2553.21|2545.51|2552.25|2544.55|39
1651977220000|2022-05-08 02:33:40|2553.09|2545.39|2555.24|2547.54|2555.24|2547.54|2552.1|2544.4|38
1651977230000|2022-05-08 02:33:50|2555.39|2547.69|2556.02|2548.32|2556.69|2548.99|2555.32|2547.62|36
1651977240000|2022-05-08 02:34:00|2556.14|2548.44|2557.47|2549.77|2557.49|2549.79|2556.14|2548.44|35
1651977250000|2022-05-08 02:34:10|2557.63|2549.93|2557.49|2549.79|2559.06|2551.36|2557.49|2549.79|39
1651977260000|2022-05-08 02:34:20|2558.01|2550.31|2558.45|2550.75|2558.45|2550.75|2557.75|2550.05|37
1651977270000|2022-05-08 02:34:30|2558.4|2550.7|2558.85|2551.15|2559.09|2551.39|2558.39|2550.69|35
1651977280000|2022-05-08 02:34:40|2558.72|2551.02|2559.02|2551.32|2559.6|2551.9|2558.68|2550.98|38
1651977290000|2022-05-08 02:34:50|2559.01|2551.31|2560.73|2553.03|2560.73|2553.03|2558.99|2551.29|34
1651977300000|2022-05-08 02:35:00|2560.66|2552.96|2560.26|2552.56|2560.9|2553.2|2559.83|2552.13|37
1651977310000|2022-05-08 02:35:10|2560.31|2552.61|2559.75|2552.05|2560.45|2552.75|2559.75|2552.05|29
1651977320000|2022-05-08 02:35:20|2559.77|2552.07|2558.05|2550.35|2559.88|2552.18|2557.99|2550.29|35
1651977330000|2022-05-08 02:35:30|2558.07|2550.37|2558.18|2550.48|2558.18|2550.48|2557.74|2550.04|28
1651977340000|2022-05-08 02:35:40|2558.19|2550.49|2559.17|2551.47|2559.83|2552.13|2558.19|2550.49|36
1651977350000|2022-05-08 02:35:50|2558.99|2551.29|2558.12|2550.42|2559.12|2551.42|2558.1|2550.4|35
1651977360000|2022-05-08 02:36:00|2558.08|2550.38|2557.43|2549.73|2558.08|2550.38|2557.05|2549.35|32
1651977370000|2022-05-08 02:36:10|2557.42|2549.72|2558.55|2550.85|2558.59|2550.89|2557.42|2549.72|32
1651977380000|2022-05-08 02:36:20|2558.69|2550.99|2560.63|2552.93|2560.75|2553.05|2558.67|2550.97|35
1651977390000|2022-05-08 02:36:30|2560.7|2553|2560.47|2552.77|2561.06|2553.36|2559.86|2552.16|37
1651977400000|2022-05-08 02:36:40|2560.4|2552.7|2562.29|2554.59|2562.29|2554.59|2560.32|2552.62|35
1651977410000|2022-05-08 02:36:50|2562.28|2554.58|2562.18|2554.48|2562.28|2554.58|2560.65|2552.95|36
1651977420000|2022-05-08 02:37:00|2562.19|2554.49|2561.27|2553.57|2562.61|2554.91|2561.26|2553.56|32
1651977430000|2022-05-08 02:37:10|2561.31|2553.61|2563.94|2556.24|2564.01|2556.31|2561.22|2553.52|39
1651977440000|2022-05-08 02:37:20|2563.93|2556.23|2563.93|2556.23|2564.83|2557.13|2563.86|2556.16|32
1651977450000|2022-05-08 02:37:30|2563.97|2556.27|2562.81|2555.11|2564.14|2556.44|2562.32|2554.62|34
1651977460000|2022-05-08 02:37:40|2562.84|2555.14|2564.93|2557.23|2564.93|2557.23|2562.84|2555.14|35
1651977470000|2022-05-08 02:37:50|2564.91|2557.21|2565.7|2558|2566.72|2559.02|2564.88|2557.18|40
1651977480000|2022-05-08 02:38:00|2565.63|2557.93|2565.43|2557.73|2565.63|2557.93|2564.97|2557.27|33
1651977490000|2022-05-08 02:38:10|2565.46|2557.76|2565.39|2557.69|2565.46|2557.76|2565.2|2557.5|28
1651977500000|2022-05-08 02:38:20|2565.44|2557.74|2565.09|2557.39|2565.57|2557.87|2565.09|2557.39|28
1651977510000|2022-05-08 02:38:30|2565.08|2557.38|2562.27|2554.57|2565.08|2557.38|2562.27|2554.57|34
1651977520000|2022-05-08 02:38:40|2562.34|2554.64|2562.55|2554.85|2563.11|2555.41|2562.34|2554.64|31
1651977530000|2022-05-08 02:38:50|2562.56|2554.86|2562|2554.3|2562.56|2554.86|2562|2554.3|34
1651977540000|2022-05-08 02:39:00|2562.02|2554.32|2561.27|2553.57|2562.03|2554.33|2561.27|2553.57|26
1651977550000|2022-05-08 02:39:10|2561.2|2553.5|2561.03|2553.33|2561.21|2553.51|2560.8|2553.1|36
1651977560000|2022-05-08 02:39:20|2560.86|2553.16|2557.39|2549.69|2560.86|2553.16|2556.79|2549.09|40
1651977570000|2022-05-08 02:39:30|2557.59|2549.89|2557.85|2550.15|2558.16|2550.46|2557.16|2549.46|34
1651977580000|2022-05-08 02:39:40|2557.86|2550.16|2557|2549.3|2557.87|2550.17|2557|2549.3|35
1651977590000|2022-05-08 02:39:50|2557.08|2549.38|2556.94|2549.24|2557.24|2549.54|2556.86|2549.16|32
1651977600000|2022-05-08 02:40:00|2557.09|2549.39|2556.51|2548.81|2557.09|2549.39|2556.32|2548.62|29
1651977610000|2022-05-08 02:40:10|2556.5|2548.8|2554.53|2546.83|2556.9|2549.2|2554.09|2546.39|38
1651977620000|2022-05-08 02:40:20|2554.61|2546.91|2554.81|2547.11|2554.87|2547.17|2554.47|2546.77|37
1651977630000|2022-05-08 02:40:30|2554.82|2547.12|2556.38|2548.68|2556.85|2549.15|2554.68|2546.98|37
1651977640000|2022-05-08 02:40:40|2556.37|2548.67|2553.03|2545.33|2556.37|2548.67|2553.03|2545.33|35
1651977650000|2022-05-08 02:40:50|2552.89|2545.19|2552.66|2544.96|2552.91|2545.21|2551.56|2543.86|32
1651977660000|2022-05-08 02:41:00|2552.64|2544.94|2552.41|2544.71|2553.03|2545.33|2552.41|2544.71|35
1651977670000|2022-05-08 02:41:10|2552.02|2544.32|2553.1|2545.4|2553.13|2545.43|2551.22|2543.52|34
1651977680000|2022-05-08 02:41:20|2553.12|2545.42|2551.57|2543.87|2553.12|2545.42|2551.57|2543.87|36
1651977690000|2022-05-08 02:41:30|2551.49|2543.79|2550.6|2542.9|2551.57|2543.87|2550.6|2542.9|32
1651977700000|2022-05-08 02:41:40|2550.62|2542.92|2549.5|2541.8|2550.66|2542.96|2549.4|2541.7|35
1651977710000|2022-05-08 02:41:50|2549.45|2541.75|2547.32|2539.62|2549.47|2541.77|2547.32|2539.62|28
1651977720000|2022-05-08 02:42:00|2547.31|2539.61|2547.6|2539.9|2548.19|2540.49|2547.25|2539.55|36
1651977730000|2022-05-08 02:42:10|2547.59|2539.89|2550.15|2542.45|2550.15|2542.45|2547.56|2539.86|29
1651977740000|2022-05-08 02:42:20|2550.12|2542.42|2548.28|2540.58|2550.21|2542.51|2548|2540.3|37
1651977750000|2022-05-08 02:42:30|2548.31|2540.61|2547.67|2539.97|2548.36|2540.66|2547.6|2539.9|30
1651977760000|2022-05-08 02:42:40|2547.54|2539.84|2546.1|2538.4|2547.54|2539.84|2545.96|2538.26|34
1651977770000|2022-05-08 02:42:50|2546.05|2538.35|2543.9|2536.2|2546.05|2538.35|2542.99|2535.29|39
1651977780000|2022-05-08 02:43:00|2544.04|2536.34|2543.94|2536.24|2544.04|2536.34|2542.95|2535.25|36
1651977790000|2022-05-08 02:43:10|2544|2536.3|2543.72|2536.02|2544.11|2536.41|2543.18|2535.48|38
1651977800000|2022-05-08 02:43:20|2543.82|2536.12|2544.03|2536.33|2544.7|2537|2543.81|2536.11|38
1651977810000|2022-05-08 02:43:30|2543.94|2536.24|2546.6|2538.9|2546.72|2539.02|2543.94|2536.24|37
1651977820000|2022-05-08 02:43:40|2546.93|2539.23|2547.13|2539.43|2547.27|2539.57|2546.79|2539.09|36
1651977830000|2022-05-08 02:43:50|2547.15|2539.45|2547.2|2539.5|2547.81|2540.11|2546.86|2539.16|33
1651977840000|2022-05-08 02:44:00|2547.17|2539.47|2549.01|2541.31|2549.07|2541.37|2547.09|2539.39|35
1651977850000|2022-05-08 02:44:10|2549.03|2541.33|2550.08|2542.38|2550.45|2542.75|2549.02|2541.32|33
1651977860000|2022-05-08 02:44:20|2550.16|2542.46|2550.58|2542.88|2550.58|2542.88|2550.04|2542.34|34
1651977870000|2022-05-08 02:44:30|2550.7|2543|2551.13|2543.43|2551.13|2543.43|2550.29|2542.59|32
1651977880000|2022-05-08 02:44:40|2551.12|2543.42|2553.08|2545.38|2553.12|2545.42|2550.9|2543.2|32
1651977890000|2022-05-08 02:44:50|2552.95|2545.25|2551.62|2543.92|2553.04|2545.34|2551.62|2543.92|38
1651977900000|2022-05-08 02:45:00|2551.64|2543.94|2550.97|2543.27|2551.64|2543.94|2549.12|2541.42|36
1651977910000|2022-05-08 02:45:10|2551.07|2543.37|2550.5|2542.8|2551.32|2543.62|2550.07|2542.37|32
1651977920000|2022-05-08 02:45:20|2550.78|2543.08|2551.75|2544.05|2551.83|2544.13|2550.27|2542.57|39
1651977930000|2022-05-08 02:45:30|2551.82|2544.12|2553.38|2545.68|2553.38|2545.68|2551.82|2544.12|32
1651977940000|2022-05-08 02:45:40|2553.4|2545.7|2552.9|2545.2|2553.42|2545.72|2552.65|2544.95|36
1651977950000|2022-05-08 02:45:50|2552.97|2545.27|2556.09|2548.39|2556.29|2548.59|2552.97|2545.27|36
1651977960000|2022-05-08 02:46:00|2556.03|2548.33|2555.46|2547.76|2556.03|2548.33|2554.72|2547.02|34
1651977970000|2022-05-08 02:46:10|2555.44|2547.74|2556.74|2549.04|2556.74|2549.04|2555.08|2547.38|35
1651977980000|2022-05-08 02:46:20|2556.69|2548.99|2556.72|2549.02|2556.85|2549.15|2556.62|2548.92|32
1651977990000|2022-05-08 02:46:30|2556.75|2549.05|2556.26|2548.56|2556.96|2549.26|2556.26|2548.56|37
1651978000000|2022-05-08 02:46:40|2556.23|2548.53|2556.47|2548.77|2556.56|2548.86|2556.2|2548.5|30
1651978010000|2022-05-08 02:46:50|2556.49|2548.79|2556.72|2549.02|2556.85|2549.15|2556.49|2548.79|30
1651978020000|2022-05-08 02:47:00|2556.71|2549.01|2557|2549.3|2557.04|2549.34|2556.44|2548.74|32
1651978030000|2022-05-08 02:47:10|2557.11|2549.41|2557.62|2549.92|2558.38|2550.68|2557.11|2549.41|36
1651978040000|2022-05-08 02:47:20|2557.67|2549.97|2558.47|2550.77|2558.85|2551.15|2557.19|2549.49|37
1651978050000|2022-05-08 02:47:30|2558.54|2550.84|2559.47|2551.77|2559.72|2552.02|2558.01|2550.31|32
1651978060000|2022-05-08 02:47:40|2559.36|2551.66|2559.56|2551.86|2559.56|2551.86|2559.24|2551.54|31
1651978070000|2022-05-08 02:47:50|2559.52|2551.82|2557.53|2549.83|2559.58|2551.88|2557.3|2549.6|31
1651978080000|2022-05-08 02:48:00|2557.51|2549.81|2557.68|2549.98|2558.17|2550.47|2557.48|2549.78|37
1651978090000|2022-05-08 02:48:10|2557.71|2550.01|2556.06|2548.36|2557.71|2550.01|2556.05|2548.35|33
1651978100000|2022-05-08 02:48:20|2556.19|2548.49|2555.58|2547.88|2556.32|2548.62|2555.25|2547.55|31
1651978110000|2022-05-08 02:48:30|2555.43|2547.73|2555.42|2547.72|2555.64|2547.94|2555.17|2547.47|32
1651978120000|2022-05-08 02:48:40|2555.47|2547.77|2553.55|2545.85|2555.48|2547.78|2553.51|2545.81|32
1651978130000|2022-05-08 02:48:50|2553.74|2546.04|2553.2|2545.5|2553.81|2546.11|2552.99|2545.29|28
1651978140000|2022-05-08 02:49:00|2553.26|2545.56|2552.48|2544.78|2553.26|2545.56|2552.18|2544.48|33
1651978150000|2022-05-08 02:49:10|2552.41|2544.71|2553.39|2545.69|2553.77|2546.07|2552.11|2544.41|36
1651978160000|2022-05-08 02:49:20|2553.37|2545.67|2553.45|2545.75|2553.61|2545.91|2553.01|2545.31|28
1651978170000|2022-05-08 02:49:30|2553.49|2545.79|2553.38|2545.68|2553.64|2545.94|2553.38|2545.68|32
1651978180000|2022-05-08 02:49:40|2553.39|2545.69|2554.7|2547|2554.71|2547.01|2553.39|2545.69|31
1651978190000|2022-05-08 02:49:50|2554.67|2546.97|2554.24|2546.54|2555.34|2547.64|2554.24|2546.54|28
1651978200000|2022-05-08 02:50:00|2554.21|2546.51|2554.72|2547.02|2554.72|2547.02|2553.69|2545.99|34
1651978210000|2022-05-08 02:50:10|2554.75|2547.05|2555.42|2547.72|2555.42|2547.72|2554.37|2546.67|35
1651978220000|2022-05-08 02:50:20|2555.4|2547.7|2555.22|2547.52|2555.44|2547.74|2554.87|2547.17|35
1651978230000|2022-05-08 02:50:30|2555.21|2547.51|2555.07|2547.37|2555.24|2547.54|2554.59|2546.89|33
1651978240000|2022-05-08 02:50:40|2554.91|2547.21|2553.92|2546.22|2554.91|2547.21|2553.92|2546.22|23
1651978250000|2022-05-08 02:50:50|2554|2546.3|2553.31|2545.61|2554|2546.3|2553.11|2545.41|25
1651978260000|2022-05-08 02:51:00|2553.3|2545.6|2553|2545.3|2553.39|2545.69|2552.88|2545.18|29
1651978270000|2022-05-08 02:51:10|2552.95|2545.25|2552.97|2545.27|2553|2545.3|2552.83|2545.13|28
1651978280000|2022-05-08 02:51:20|2552.92|2545.22|2551.69|2543.99|2552.97|2545.27|2551.36|2543.66|33
1651978290000|2022-05-08 02:51:30|2551.77|2544.07|2551.28|2543.58|2551.83|2544.13|2551.28|2543.58|31
1651978300000|2022-05-08 02:51:40|2551.27|2543.57|2550.89|2543.19|2551.27|2543.57|2550.85|2543.15|29
1651978310000|2022-05-08 02:51:50|2550.9|2543.2|2552.65|2544.95|2552.83|2545.13|2550.89|2543.19|37
1651978320000|2022-05-08 02:52:00|2552.95|2545.25|2552.52|2544.82|2553.35|2545.65|2552.37|2544.67|37
1651978330000|2022-05-08 02:52:10|2552.5|2544.8|2552.67|2544.97|2552.73|2545.03|2552.46|2544.76|23
1651978340000|2022-05-08 02:52:20|2552.6|2544.9|2552.59|2544.89|2552.68|2544.98|2552.53|2544.83|27
1651978350000|2022-05-08 02:52:30|2552.6|2544.9|2551.92|2544.22|2553.08|2545.38|2551.92|2544.22|36
1651978360000|2022-05-08 02:52:40|2551.91|2544.21|2551.42|2543.72|2551.96|2544.26|2551.28|2543.58|33
1651978370000|2022-05-08 02:52:50|2551.37|2543.67|2550.55|2542.85|2551.37|2543.67|2549.94|2542.24|39
1651978380000|2022-05-08 02:53:00|2550.56|2542.86|2550.95|2543.25|2550.97|2543.27|2549.45|2541.75|34
1651978390000|2022-05-08 02:53:10|2550.92|2543.22|2549.77|2542.07|2550.92|2543.22|2549.67|2541.97|35
1651978400000|2022-05-08 02:53:20|2549.76|2542.06|2549.4|2541.7|2549.79|2542.09|2549.4|2541.7|35
1651978410000|2022-05-08 02:53:30|2549.44|2541.74|2549.59|2541.89|2550.12|2542.42|2549.44|2541.74|30
1651978420000|2022-05-08 02:53:40|2549.58|2541.88|2548.46|2540.76|2549.58|2541.88|2548.46|2540.76|25
1651978430000|2022-05-08 02:53:50|2548.51|2540.81|2547.51|2539.81|2548.51|2540.81|2546.98|2539.28|35
1651978440000|2022-05-08 02:54:00|2547.5|2539.8|2545.66|2537.96|2547.63|2539.93|2545.43|2537.73|36
1651978450000|2022-05-08 02:54:10|2545.65|2537.95|2545.31|2537.61|2545.77|2538.07|2545.29|2537.59|28
1651978460000|2022-05-08 02:54:20|2545.32|2537.62|2545.71|2538.01|2545.76|2538.06|2545.15|2537.45|30
1651978470000|2022-05-08 02:54:30|2545.75|2538.05|2545.22|2537.52|2545.97|2538.27|2545.17|2537.47|24
1651978480000|2022-05-08 02:54:40|2545.24|2537.54|2542.78|2535.08|2545.24|2537.54|2542.78|2535.08|35
1651978490000|2022-05-08 02:54:50|2542.72|2535.02|2533.76|2526.06|2542.72|2535.02|2533.34|2525.64|39
1651978500000|2022-05-08 02:55:00|2533.6|2525.9|2539.97|2532.27|2540.89|2533.19|2533.6|2525.9|39
1651978510000|2022-05-08 02:55:10|2539.8|2532.1|2541.81|2534.11|2542.25|2534.55|2538.58|2530.88|40
1651978520000|2022-05-08 02:55:20|2542.05|2534.35|2540.36|2532.66|2542.6|2534.9|2540.36|2532.66|40
1651978530000|2022-05-08 02:55:30|2539.7|2532|2539.3|2531.6|2539.7|2532|2535.44|2527.74|39
1651978540000|2022-05-08 02:55:40|2539.34|2531.64|2542.92|2535.22|2542.92|2535.22|2539.34|2531.64|40
1651978550000|2022-05-08 02:55:50|2542.99|2535.29|2545.74|2538.04|2545.81|2538.11|2542.48|2534.78|38
1651978560000|2022-05-08 02:56:00|2545.72|2538.02|2546.53|2538.83|2546.61|2538.91|2543.93|2536.23|40
1651978570000|2022-05-08 02:56:10|2546.49|2538.79|2549.94|2542.24|2550.35|2542.65|2546.49|2538.79|38
1651978580000|2022-05-08 02:56:20|2549.22|2541.52|2549.09|2541.39|2549.98|2542.28|2548.66|2540.96|35
1651978590000|2022-05-08 02:56:30|2549.12|2541.42|2550.79|2543.09|2552.11|2544.41|2549.06|2541.36|35
1651978600000|2022-05-08 02:56:40|2550.86|2543.16|2550.11|2542.41|2552.06|2544.36|2550.11|2542.41|38
1651978610000|2022-05-08 02:56:50|2550.1|2542.4|2551.08|2543.38|2551.34|2543.64|2549.9|2542.2|40
1651978620000|2022-05-08 02:57:00|2551.13|2543.43|2551.75|2544.05|2551.91|2544.21|2550.31|2542.61|37
1651978630000|2022-05-08 02:57:10|2551.55|2543.85|2550.68|2542.98|2552.21|2544.51|2550.68|2542.98|39
1651978640000|2022-05-08 02:57:20|2550.75|2543.05|2552.65|2544.95|2552.68|2544.98|2550.56|2542.86|38
1651978650000|2022-05-08 02:57:30|2552.68|2544.98|2554.03|2546.33|2554.88|2547.18|2552.3|2544.6|38
1651978660000|2022-05-08 02:57:40|2553.9|2546.2|2553.93|2546.23|2554.06|2546.36|2553.33|2545.63|38
1651978670000|2022-05-08 02:57:50|2553.81|2546.11|2554.42|2546.72|2554.42|2546.72|2553.81|2546.11|35
1651978680000|2022-05-08 02:58:00|2554.33|2546.63|2553.73|2546.03|2555.2|2547.5|2553.16|2545.46|40
1651978690000|2022-05-08 02:58:10|2553.69|2545.99|2552.85|2545.15|2554.1|2546.4|2552.85|2545.15|38
1651978700000|2022-05-08 02:58:20|2552.8|2545.1|2551.7|2544|2552.83|2545.13|2551.52|2543.82|38
1651978710000|2022-05-08 02:58:30|2551.69|2543.99|2550.84|2543.14|2551.69|2543.99|2550.68|2542.98|38
1651978720000|2022-05-08 02:58:40|2550.83|2543.13|2552.33|2544.63|2552.4|2544.7|2550.61|2542.91|36
1651978730000|2022-05-08 02:58:50|2552.54|2544.84|2549.47|2541.77|2552.81|2545.11|2549.47|2541.77|38
1651978740000|2022-05-08 02:59:00|2549.52|2541.82|2551.08|2543.38|2551.2|2543.5|2549.36|2541.66|37
1651978750000|2022-05-08 02:59:10|2551.13|2543.43|2551.56|2543.86|2553.53|2545.83|2551.04|2543.34|37
1651978760000|2022-05-08 02:59:20|2551.64|2543.94|2550.79|2543.09|2551.65|2543.95|2550.79|2543.09|36
1651978770000|2022-05-08 02:59:30|2550.63|2542.93|2551.72|2544.02|2551.77|2544.07|2550.2|2542.5|34
1651978780000|2022-05-08 02:59:40|2551.77|2544.07|2552.25|2544.55|2552.25|2544.55|2551.67|2543.97|38
1651978790000|2022-05-08 02:59:50|2552.24|2544.54|2553.11|2545.41|2553.11|2545.41|2552.03|2544.33|33
1651978800000|2022-05-08 03:00:00|2553.14|2545.44|2552.56|2544.86|2553.44|2545.74|2551.75|2544.05|38
1651978810000|2022-05-08 03:00:10|2552.57|2544.87|2554.31|2546.61|2554.69|2546.99|2552.57|2544.87|40
1651978820000|2022-05-08 03:00:20|2554.67|2546.97|2555.07|2547.37|2555.27|2547.57|2554.53|2546.83|34
1651978830000|2022-05-08 03:00:30|2554.97|2547.27|2554.99|2547.29|2555.28|2547.58|2554.86|2547.16|32
1651978840000|2022-05-08 03:00:40|2555.05|2547.35|2555.09|2547.39|2555.25|2547.55|2554.89|2547.19|31
1651978850000|2022-05-08 03:00:50|2555.15|2547.45|2554.99|2547.29|2555.53|2547.83|2554.88|2547.18|32
1651978860000|2022-05-08 03:01:00|2554.95|2547.25|2555.14|2547.44|2555.14|2547.44|2553.96|2546.26|33
1651978870000|2022-05-08 03:01:10|2555.17|2547.47|2555.15|2547.45|2555.21|2547.51|2554.99|2547.29|26
1651978880000|2022-05-08 03:01:20|2555.17|2547.47|2556.19|2548.49|2556.49|2548.79|2555.12|2547.42|37
1651978890000|2022-05-08 03:01:30|2556.21|2548.51|2555.23|2547.53|2556.22|2548.52|2555.03|2547.33|34
1651978900000|2022-05-08 03:01:40|2555.19|2547.49|2556.19|2548.49|2556.44|2548.74|2555.07|2547.37|35
1651978910000|2022-05-08 03:01:50|2556.17|2548.47|2555.52|2547.82|2556.22|2548.52|2555.52|2547.82|31
1651978920000|2022-05-08 03:02:00|2555.66|2547.96|2554.77|2547.07|2555.81|2548.11|2553.71|2546.01|34
1651978930000|2022-05-08 03:02:10|2554.99|2547.29|2555.11|2547.41|2555.51|2547.81|2554.84|2547.14|34
1651978940000|2022-05-08 03:02:20|2555.1|2547.4|2555.74|2548.04|2555.74|2548.04|2555|2547.3|32
1651978950000|2022-05-08 03:02:30|2555.73|2548.03|2555.09|2547.39|2556.29|2548.59|2555.09|2547.39|31
1651978960000|2022-05-08 03:02:40|2555.08|2547.38|2555.09|2547.39|2555.17|2547.47|2554.96|2547.26|31
1651978970000|2022-05-08 03:02:50|2555.08|2547.38|2553.18|2545.48|2555.1|2547.4|2552.86|2545.16|37
1651978980000|2022-05-08 03:03:00|2553.19|2545.49|2551.21|2543.51|2553.19|2545.49|2551.21|2543.51|32
1651978990000|2022-05-08 03:03:10|2551.18|2543.48|2551.35|2543.65|2551.43|2543.73|2551.05|2543.35|34
1651979000000|2022-05-08 03:03:20|2551.36|2543.66|2551.15|2543.45|2551.67|2543.97|2551.11|2543.41|31
1651979010000|2022-05-08 03:03:30|2551.13|2543.43|2550.89|2543.19|2551.19|2543.49|2550.84|2543.14|34
1651979020000|2022-05-08 03:03:40|2550.87|2543.17|2549.49|2541.79|2550.88|2543.18|2549.26|2541.56|37
1651979030000|2022-05-08 03:03:50|2549.2|2541.5|2548.98|2541.28|2549.35|2541.65|2548.73|2541.03|37
1651979040000|2022-05-08 03:04:00|2548.99|2541.29|2546.14|2538.44|2548.99|2541.29|2546.14|2538.44|37
1651979050000|2022-05-08 03:04:10|2546.09|2538.39|2543.93|2536.23|2546.09|2538.39|2543.86|2536.16|34
1651979060000|2022-05-08 03:04:20|2543.9|2536.2|2544.54|2536.84|2546.75|2539.05|2543.83|2536.13|38
1651979070000|2022-05-08 03:04:30|2544.61|2536.91|2545.6|2537.9|2545.63|2537.93|2544.42|2536.72|36
1651979080000|2022-05-08 03:04:40|2545.63|2537.93|2544.4|2536.7|2545.86|2538.16|2544.32|2536.62|29
1651979090000|2022-05-08 03:04:50|2544.39|2536.69|2544.9|2537.2|2544.9|2537.2|2544.24|2536.54|24
1651979100000|2022-05-08 03:05:00|2544.93|2537.23|2544.76|2537.06|2545.12|2537.42|2544.59|2536.89|34
1651979110000|2022-05-08 03:05:10|2544.8|2537.1|2544.7|2537|2544.93|2537.23|2544.66|2536.96|29
1651979120000|2022-05-08 03:05:20|2544.75|2537.05|2543.27|2535.57|2544.88|2537.18|2543.27|2535.57|32
1651979130000|2022-05-08 03:05:30|2543.12|2535.42|2541.95|2534.25|2543.12|2535.42|2541.95|2534.25|35
1651979140000|2022-05-08 03:05:40|2541.94|2534.24|2541.87|2534.17|2541.95|2534.25|2540.1|2532.4|38
1651979150000|2022-05-08 03:05:50|2541.96|2534.26|2542.42|2534.72|2542.65|2534.95|2541.58|2533.88|35
1651979160000|2022-05-08 03:06:00|2542.43|2534.73|2543.02|2535.32|2543.57|2535.87|2542.36|2534.66|36
1651979170000|2022-05-08 03:06:10|2543.03|2535.33|2544.2|2536.5|2544.2|2536.5|2542.94|2535.24|38
1651979180000|2022-05-08 03:06:20|2544.32|2536.62|2545.85|2538.15|2545.85|2538.15|2544.21|2536.51|31
1651979190000|2022-05-08 03:06:30|2545.88|2538.18|2546.78|2539.08|2546.78|2539.08|2545.88|2538.18|29
1651979200000|2022-05-08 03:06:40|2546.77|2539.07|2545.98|2538.28|2546.86|2539.16|2545.98|2538.28|35
1651979210000|2022-05-08 03:06:50|2546.85|2539.15|2545.36|2537.66|2546.85|2539.15|2545.36|2537.66|35
1651979220000|2022-05-08 03:07:00|2545.38|2537.68|2545.8|2538.1|2545.82|2538.12|2545.03|2537.33|32
1651979230000|2022-05-08 03:07:10|2545.81|2538.11|2545.57|2537.87|2545.82|2538.12|2545.22|2537.52|34
1651979240000|2022-05-08 03:07:20|2545.58|2537.88|2545.03|2537.33|2545.74|2538.04|2544.98|2537.28|33
1651979250000|2022-05-08 03:07:30|2545.06|2537.36|2543.82|2536.12|2545.15|2537.45|2543.82|2536.12|32
1651979260000|2022-05-08 03:07:40|2543.79|2536.09|2542.8|2535.1|2543.79|2536.09|2542.71|2535.01|30
1651979270000|2022-05-08 03:07:50|2542.74|2535.04|2543.15|2535.45|2543.66|2535.96|2542.72|2535.02|36
1651979280000|2022-05-08 03:08:00|2543|2535.3|2541.39|2533.69|2543|2535.3|2541.39|2533.69|30
1651979290000|2022-05-08 03:08:10|2541.4|2533.7|2541.78|2534.08|2542.05|2534.35|2539.16|2531.46|35
1651979300000|2022-05-08 03:08:20|2541.68|2533.98|2539.44|2531.74|2541.68|2533.98|2539.44|2531.74|36
1651979310000|2022-05-08 03:08:30|2539.2|2531.5|2538.7|2531|2539.49|2531.79|2538.01|2530.31|37
1651979320000|2022-05-08 03:08:40|2538.67|2530.97|2537.74|2530.04|2538.67|2530.97|2536.52|2528.82|38
1651979330000|2022-05-08 03:08:50|2537.67|2529.97|2535.85|2528.15|2538.08|2530.38|2535.85|2528.15|35
1651979340000|2022-05-08 03:09:00|2535.96|2528.26|2538.93|2531.23|2538.93|2531.23|2535.87|2528.17|37
1651979350000|2022-05-08 03:09:10|2538.9|2531.2|2540.16|2532.46|2540.22|2532.52|2538.47|2530.77|35
1651979360000|2022-05-08 03:09:20|2540.09|2532.39|2539.02|2531.32|2541.2|2533.5|2538.99|2531.29|37
1651979370000|2022-05-08 03:09:30|2539.04|2531.34|2539.38|2531.68|2539.43|2531.73|2538.66|2530.96|31
1651979380000|2022-05-08 03:09:40|2539.41|2531.71|2537.53|2529.83|2539.45|2531.75|2537.38|2529.68|39
1651979390000|2022-05-08 03:09:50|2537.58|2529.88|2537.81|2530.11|2538.62|2530.92|2537.58|2529.88|29
1651979400000|2022-05-08 03:10:00|2537.86|2530.16|2538.01|2530.31|2538.11|2530.41|2537.17|2529.47|35
1651979410000|2022-05-08 03:10:10|2538.08|2530.38|2537.96|2530.26|2539.2|2531.5|2537.72|2530.02|32
1651979420000|2022-05-08 03:10:20|2537.94|2530.24|2536.44|2528.74|2538.47|2530.77|2536.33|2528.63|31
1651979430000|2022-05-08 03:10:30|2536.47|2528.77|2537.41|2529.71|2537.41|2529.71|2536.43|2528.73|38
1651979440000|2022-05-08 03:10:40|2537.42|2529.72|2538.94|2531.24|2539.19|2531.49|2537.23|2529.53|35
1651979450000|2022-05-08 03:10:50|2538.85|2531.15|2538.89|2531.19|2538.97|2531.27|2537.9|2530.2|36
1651979460000|2022-05-08 03:11:00|2538.96|2531.26|2536.67|2528.97|2538.96|2531.26|2536.41|2528.71|36
1651979470000|2022-05-08 03:11:10|2536.63|2528.93|2535.95|2528.25|2536.73|2529.03|2535.74|2528.04|34
1651979480000|2022-05-08 03:11:20|2535.92|2528.22|2535.56|2527.86|2535.96|2528.26|2535.37|2527.67|34
1651979490000|2022-05-08 03:11:30|2535.51|2527.81|2536.35|2528.65|2536.46|2528.76|2534.99|2527.29|33
1651979500000|2022-05-08 03:11:40|2536.34|2528.64|2536.48|2528.78|2537.31|2529.61|2536.34|2528.64|34
1651979510000|2022-05-08 03:11:50|2535.79|2528.09|2532.52|2524.82|2535.79|2528.09|2532.52|2524.82|37
1651979520000|2022-05-08 03:12:00|2532.44|2524.74|2530.73|2523.03|2532.44|2524.74|2530.73|2523.03|37
1651979530000|2022-05-08 03:12:10|2530.68|2522.98|2523.67|2515.97|2530.72|2523.02|2522.69|2514.99|39
1651979540000|2022-05-08 03:12:20|2523.62|2515.92|2530.36|2522.66|2530.61|2522.91|2523.4|2515.7|39
1651979550000|2022-05-08 03:12:30|2530.12|2522.42|2534.27|2526.57|2534.27|2526.57|2529.83|2522.13|39
1651979560000|2022-05-08 03:12:40|2533.94|2526.24|2534.12|2526.42|2535.3|2527.6|2533.55|2525.85|39
1651979570000|2022-05-08 03:12:50|2533.95|2526.25|2534.95|2527.25|2536.38|2528.68|2533.95|2526.25|39
1651979580000|2022-05-08 03:13:00|2535.17|2527.47|2531.69|2523.99|2536.48|2528.78|2531.69|2523.99|39
1651979590000|2022-05-08 03:13:10|2532.01|2524.31|2532.44|2524.74|2532.44|2524.74|2530.61|2522.91|37
1651979600000|2022-05-08 03:13:20|2532.58|2524.88|2536.08|2528.38|2536.1|2528.4|2532.08|2524.38|37
1651979610000|2022-05-08 03:13:30|2536.05|2528.35|2536.89|2529.19|2536.94|2529.24|2536|2528.3|38
1651979620000|2022-05-08 03:13:40|2536.79|2529.09|2535.82|2528.12|2536.91|2529.21|2534.98|2527.28|39
1651979630000|2022-05-08 03:13:50|2535.92|2528.22|2537.09|2529.39|2537.68|2529.98|2535.67|2527.97|39
1651979640000|2022-05-08 03:14:00|2537.06|2529.36|2537.04|2529.34|2537.63|2529.93|2536.06|2528.36|37
1651979650000|2022-05-08 03:14:10|2537.1|2529.4|2538.52|2530.82|2538.93|2531.23|2536.47|2528.77|37
1651979660000|2022-05-08 03:14:20|2538.51|2530.81|2540.45|2532.75|2540.72|2533.02|2538.51|2530.81|36
1651979670000|2022-05-08 03:14:30|2541.04|2533.34|2540.58|2532.88|2541.31|2533.61|2539.84|2532.14|36
1651979680000|2022-05-08 03:14:40|2540.57|2532.87|2539.88|2532.18|2540.61|2532.91|2539.88|2532.18|31
1651979690000|2022-05-08 03:14:50|2539.81|2532.11|2540.16|2532.46|2540.28|2532.58|2539.64|2531.94|31
1651979700000|2022-05-08 03:15:00|2540.27|2532.57|2539.92|2532.22|2541.17|2533.47|2539.92|2532.22|34
1651979710000|2022-05-08 03:15:10|2539.86|2532.16|2540.16|2532.46|2540.16|2532.46|2538.64|2530.94|33
1651979720000|2022-05-08 03:15:20|2540.24|2532.54|2539|2531.3|2540.24|2532.54|2538.22|2530.52|36
1651979730000|2022-05-08 03:15:30|2539.01|2531.31|2538.2|2530.5|2539.46|2531.76|2538.2|2530.5|24
1651979740000|2022-05-08 03:15:40|2538.21|2530.51|2538.59|2530.89|2538.59|2530.89|2537.6|2529.9|31
1651979750000|2022-05-08 03:15:50|2538.55|2530.85|2540.1|2532.4|2540.12|2532.42|2538.55|2530.85|36
1651979760000|2022-05-08 03:16:00|2540.05|2532.35|2541.68|2533.98|2541.68|2533.98|2540.04|2532.34|37
1651979770000|2022-05-08 03:16:10|2541.59|2533.89|2542.19|2534.49|2542.32|2534.62|2541.34|2533.64|37
1651979780000|2022-05-08 03:16:20|2542.17|2534.47|2543.7|2536|2543.82|2536.12|2542.11|2534.41|36
1651979790000|2022-05-08 03:16:30|2543.69|2535.99|2542.53|2534.83|2544.19|2536.49|2542.51|2534.81|39
1651979800000|2022-05-08 03:16:40|2542.65|2534.95|2543.37|2535.67|2544.81|2537.11|2542.65|2534.95|36
1651979810000|2022-05-08 03:16:50|2543.36|2535.66|2543.25|2535.55|2543.74|2536.04|2542.93|2535.23|37
1651979820000|2022-05-08 03:17:00|2543.31|2535.61|2542.85|2535.15|2543.53|2535.83|2542.82|2535.12|30
1651979830000|2022-05-08 03:17:10|2542.83|2535.13|2541.18|2533.48|2542.84|2535.14|2541.15|2533.45|34
1651979840000|2022-05-08 03:17:20|2541.14|2533.44|2543|2535.3|2543|2535.3|2540.65|2532.95|36
1651979850000|2022-05-08 03:17:30|2543.1|2535.4|2543.47|2535.77|2544.01|2536.31|2543.08|2535.38|28
1651979860000|2022-05-08 03:17:40|2543.48|2535.78|2545.65|2537.95|2545.69|2537.99|2543.21|2535.51|33
1651979870000|2022-05-08 03:17:50|2545.78|2538.08|2546.07|2538.37|2547.5|2539.8|2545.78|2538.08|36
1651979880000|2022-05-08 03:18:00|2546.04|2538.34|2545.31|2537.61|2546.05|2538.35|2544.93|2537.23|27
1651979890000|2022-05-08 03:18:10|2545.55|2537.85|2544.81|2537.11|2546.3|2538.6|2544.67|2536.97|32
1651979900000|2022-05-08 03:18:20|2544.77|2537.07|2545.6|2537.9|2545.91|2538.21|2544.74|2537.04|31
1651979910000|2022-05-08 03:18:30|2545.57|2537.87|2545.14|2537.44|2545.57|2537.87|2544.57|2536.87|35
1651979920000|2022-05-08 03:18:40|2545.22|2537.52|2546.82|2539.12|2546.82|2539.12|2545.22|2537.52|24
1651979930000|2022-05-08 03:18:50|2546.84|2539.14|2546.86|2539.16|2547.18|2539.48|2546.74|2539.04|30
1651979940000|2022-05-08 03:19:00|2546.88|2539.18|2546.63|2538.93|2546.89|2539.19|2546.37|2538.67|34
1651979950000|2022-05-08 03:19:10|2546.68|2538.98|2546.01|2538.31|2546.68|2538.98|2545.87|2538.17|33
1651979960000|2022-05-08 03:19:20|2545.92|2538.22|2544.99|2537.29|2546.1|2538.4|2544.96|2537.26|31
1651979970000|2022-05-08 03:19:30|2544.94|2537.24|2544.44|2536.74|2544.94|2537.24|2544.22|2536.52|24
1651979980000|2022-05-08 03:19:40|2544.45|2536.75|2544.57|2536.87|2544.61|2536.91|2544.3|2536.6|21
1651979990000|2022-05-08 03:19:50|2544.19|2536.49|2542.88|2535.18|2544.19|2536.49|2542.88|2535.18|26
1651980000000|2022-05-08 03:20:00|2542.73|2535.03|2541.41|2533.71|2542.78|2535.08|2541.35|2533.65|29
1651980010000|2022-05-08 03:20:10|2541.47|2533.77|2542.84|2535.14|2542.84|2535.14|2541.46|2533.76|31
1651980020000|2022-05-08 03:20:20|2543.09|2535.39|2543.05|2535.35|2543.15|2535.45|2543.01|2535.31|23
1651980030000|2022-05-08 03:20:30|2543.03|2535.33|2543.42|2535.72|2543.42|2535.72|2542.29|2534.59|30
1651980040000|2022-05-08 03:20:40|2543.39|2535.69|2544.01|2536.31|2544.01|2536.31|2543.04|2535.34|36
1651980050000|2022-05-08 03:20:50|2544.12|2536.42|2544.44|2536.74|2545.39|2537.69|2544.12|2536.42|36
1651980060000|2022-05-08 03:21:00|2544.46|2536.76|2544.96|2537.26|2544.96|2537.26|2544.09|2536.39|35
1651980070000|2022-05-08 03:21:10|2544.89|2537.19|2543.85|2536.15|2544.89|2537.19|2543.85|2536.15|34
1651980080000|2022-05-08 03:21:20|2543.84|2536.14|2543.61|2535.91|2544.29|2536.59|2543.34|2535.64|36
1651980090000|2022-05-08 03:21:30|2543.57|2535.87|2543.84|2536.14|2544.07|2536.37|2543.55|2535.85|17
1651980100000|2022-05-08 03:21:40|2543.86|2536.16|2543.97|2536.27|2544.16|2536.46|2543.85|2536.15|24
1651980110000|2022-05-08 03:21:50|2543.9|2536.2|2543.84|2536.14|2543.98|2536.28|2543.79|2536.09|26
1651980120000|2022-05-08 03:22:00|2543.86|2536.16|2543.43|2535.73|2543.9|2536.2|2543.43|2535.73|27
1651980130000|2022-05-08 03:22:10|2543.1|2535.4|2543.2|2535.5|2543.22|2535.52|2543.04|2535.34|27
1651980140000|2022-05-08 03:22:20|2543.22|2535.52|2542.64|2534.94|2543.22|2535.52|2541.39|2533.69|32
1651980150000|2022-05-08 03:22:30|2542.63|2534.93|2543.56|2535.86|2543.56|2535.86|2542.11|2534.41|27
1651980160000|2022-05-08 03:22:40|2543.55|2535.85|2543.57|2535.87|2543.68|2535.98|2543.55|2535.85|25
1651980170000|2022-05-08 03:22:50|2543.47|2535.77|2543.1|2535.4|2543.47|2535.77|2542.17|2534.47|35
1651980180000|2022-05-08 03:23:00|2543|2535.3|2542.76|2535.06|2543.4|2535.7|2542.76|2535.06|34
1651980190000|2022-05-08 03:23:10|2542.75|2535.05|2543.03|2535.33|2543.03|2535.33|2542.7|2535|31
1651980200000|2022-05-08 03:23:20|2543.14|2535.44|2543.27|2535.57|2543.47|2535.77|2543|2535.3|33
1651980210000|2022-05-08 03:23:30|2543.26|2535.56|2544.28|2536.58|2544.31|2536.61|2543.03|2535.33|36
1651980220000|2022-05-08 03:23:40|2544.29|2536.59|2542.99|2535.29|2544.29|2536.59|2542.99|2535.29|34
1651980230000|2022-05-08 03:23:50|2542.9|2535.2|2543.8|2536.1|2543.95|2536.25|2542.9|2535.2|35
1651980240000|2022-05-08 03:24:00|2543.78|2536.08|2544|2536.3|2544.01|2536.31|2543.76|2536.06|27
1651980250000|2022-05-08 03:24:10|2543.97|2536.27|2543.99|2536.29|2544.12|2536.42|2543.87|2536.17|26
1651980260000|2022-05-08 03:24:20|2544.02|2536.32|2543.46|2535.76|2544.02|2536.32|2543.42|2535.72|23
1651980270000|2022-05-08 03:24:30|2543.45|2535.75|2544.43|2536.73|2544.69|2536.99|2543.42|2535.72|29
1651980280000|2022-05-08 03:24:40|2544.32|2536.62|2544.09|2536.39|2544.32|2536.62|2544.09|2536.39|24
1651980290000|2022-05-08 03:24:50|2544.11|2536.41|2544.13|2536.43|2544.24|2536.54|2543.53|2535.83|28
1651980300000|2022-05-08 03:25:00|2544.2|2536.5|2545.25|2537.55|2545.54|2537.84|2543.69|2535.99|36
1651980310000|2022-05-08 03:25:10|2545.26|2537.56|2544.74|2537.04|2545.41|2537.71|2544.74|2537.04|27
1651980320000|2022-05-08 03:25:20|2544.68|2536.98|2544.02|2536.32|2544.69|2536.99|2544.01|2536.31|27
1651980330000|2022-05-08 03:25:30|2544.03|2536.33|2542.66|2534.96|2544.21|2536.51|2542.66|2534.96|33
1651980340000|2022-05-08 03:25:40|2542.65|2534.95|2542.23|2534.53|2542.98|2535.28|2542.17|2534.47|32
1651980350000|2022-05-08 03:25:50|2542.2|2534.5|2540.12|2532.42|2542.2|2534.5|2539.94|2532.24|29
1651980360000|2022-05-08 03:26:00|2540.13|2532.43|2541.55|2533.85|2541.55|2533.85|2539.96|2532.26|33
1651980370000|2022-05-08 03:26:10|2541.83|2534.13|2541.84|2534.14|2542.32|2534.62|2541.77|2534.07|32
1651980380000|2022-05-08 03:26:20|2541.8|2534.1|2540.44|2532.74|2541.91|2534.21|2540.44|2532.74|33
1651980390000|2022-05-08 03:26:30|2540.39|2532.69|2540.14|2532.44|2540.39|2532.69|2539.81|2532.11|33
1651980400000|2022-05-08 03:26:40|2540.43|2532.73|2540.8|2533.1|2541.04|2533.34|2540.43|2532.73|30
1651980410000|2022-05-08 03:26:50|2540.82|2533.12|2540.36|2532.66|2540.82|2533.12|2540.12|2532.42|31
1651980420000|2022-05-08 03:27:00|2540.41|2532.71|2540.76|2533.06|2540.8|2533.1|2540.03|2532.33|33
1651980430000|2022-05-08 03:27:10|2540.8|2533.1|2541.22|2533.52|2542.71|2535.01|2540.78|2533.08|32
1651980440000|2022-05-08 03:27:20|2541.32|2533.62|2541.09|2533.39|2541.71|2534.01|2540.96|2533.26|37
1651980450000|2022-05-08 03:27:30|2541.15|2533.45|2540.87|2533.17|2541.44|2533.74|2540.37|2532.67|37
1651980460000|2022-05-08 03:27:40|2540.93|2533.23|2540.29|2532.59|2540.93|2533.23|2540.29|2532.59|36
1651980470000|2022-05-08 03:27:50|2540.25|2532.55|2540.09|2532.39|2540.33|2532.63|2539.63|2531.93|24
1651980480000|2022-05-08 03:28:00|2540.11|2532.41|2539.84|2532.14|2540.2|2532.5|2539.69|2531.99|32
1651980490000|2022-05-08 03:28:10|2539.81|2532.11|2538.95|2531.25|2539.83|2532.13|2538.88|2531.18|31
1651980500000|2022-05-08 03:28:20|2538.96|2531.26|2538.44|2530.74|2539.02|2531.32|2538.05|2530.35|28
1651980510000|2022-05-08 03:28:30|2538.39|2530.69|2537.05|2529.35|2538.43|2530.73|2537.05|2529.35|25
1651980520000|2022-05-08 03:28:40|2537.07|2529.37|2539.25|2531.55|2539.25|2531.55|2536.34|2528.64|36
1651980530000|2022-05-08 03:28:50|2539.17|2531.47|2539.04|2531.34|2539.33|2531.63|2538.59|2530.89|34
1651980540000|2022-05-08 03:29:00|2539.05|2531.35|2540.07|2532.37|2540.07|2532.37|2538.68|2530.98|33
1651980550000|2022-05-08 03:29:10|2540.1|2532.4|2540.24|2532.54|2540.7|2533|2539.81|2532.11|32
1651980560000|2022-05-08 03:29:20|2540.3|2532.6|2539.16|2531.46|2540.3|2532.6|2539.14|2531.44|23
1651980570000|2022-05-08 03:29:30|2539.17|2531.47|2540.07|2532.37|2540.08|2532.38|2539.15|2531.45|33
1651980580000|2022-05-08 03:29:40|2540.17|2532.47|2540.78|2533.08|2540.78|2533.08|2539.58|2531.88|38
1651980590000|2022-05-08 03:29:50|2540.87|2533.17|2542.02|2534.32|2542.17|2534.47|2540.87|2533.17|33
1651980600000|2022-05-08 03:30:00|2542|2534.3|2542.77|2535.07|2542.77|2535.07|2542|2534.3|34
1651980610000|2022-05-08 03:30:10|2542.78|2535.08|2541.81|2534.11|2542.83|2535.13|2541.81|2534.11|32
1651980620000|2022-05-08 03:30:20|2541.82|2534.12|2541.54|2533.84|2541.86|2534.16|2541.23|2533.53|27
1651980630000|2022-05-08 03:30:30|2541.55|2533.85|2542.59|2534.89|2542.59|2534.89|2541.38|2533.68|26
1651980640000|2022-05-08 03:30:40|2542.54|2534.84|2543.12|2535.42|2543.14|2535.44|2542.53|2534.83|35
1651980650000|2022-05-08 03:30:50|2543.13|2535.43|2542.41|2534.71|2543.6|2535.9|2542.4|2534.7|30
1651980660000|2022-05-08 03:31:00|2542.37|2534.67|2542.42|2534.72|2542.64|2534.94|2542.06|2534.36|33
1651980670000|2022-05-08 03:31:10|2542.51|2534.81|2541.41|2533.71|2542.61|2534.91|2541.34|2533.64|32
1651980680000|2022-05-08 03:31:20|2541.38|2533.68|2540.8|2533.1|2541.54|2533.84|2540.25|2532.55|34
1651980690000|2022-05-08 03:31:30|2540.46|2532.76|2539.41|2531.71|2540.62|2532.92|2539.39|2531.69|38
1651980700000|2022-05-08 03:31:40|2539.4|2531.7|2538.95|2531.25|2539.41|2531.71|2538.84|2531.14|29
1651980710000|2022-05-08 03:31:50|2538.93|2531.23|2536.32|2528.62|2539|2531.3|2534.33|2526.63|39
1651980720000|2022-05-08 03:32:00|2536.48|2528.78|2536.2|2528.5|2537.32|2529.62|2536.16|2528.46|37
1651980730000|2022-05-08 03:32:10|2536.12|2528.42|2535.55|2527.85|2536.14|2528.44|2533.41|2525.71|37
1651980740000|2022-05-08 03:32:20|2535.38|2527.68|2534.89|2527.19|2536.03|2528.33|2534.26|2526.56|39
1651980750000|2022-05-08 03:32:30|2534.79|2527.09|2535.75|2528.05|2535.75|2528.05|2534.58|2526.88|33
1651980760000|2022-05-08 03:32:40|2535.7|2528|2536.33|2528.63|2536.39|2528.69|2534.79|2527.09|33
1651980770000|2022-05-08 03:32:50|2536.32|2528.62|2535.9|2528.2|2536.46|2528.76|2535.4|2527.7|33
1651980780000|2022-05-08 03:33:00|2535.89|2528.19|2536.04|2528.34|2536.04|2528.34|2534.7|2527|30
1651980790000|2022-05-08 03:33:10|2535.99|2528.29|2536.25|2528.55|2536.27|2528.57|2535.84|2528.14|27
1651980800000|2022-05-08 03:33:20|2536.16|2528.46|2535.8|2528.1|2536.32|2528.62|2535.8|2528.1|28
1651980810000|2022-05-08 03:33:30|2535.67|2527.97|2536.76|2529.06|2536.76|2529.06|2535.67|2527.97|35
1651980820000|2022-05-08 03:33:40|2536.77|2529.07|2537.73|2530.03|2538.06|2530.36|2536.63|2528.93|36
1651980830000|2022-05-08 03:33:50|2537.72|2530.02|2538.71|2531.01|2538.75|2531.05|2537.59|2529.89|30
1651980840000|2022-05-08 03:34:00|2538.75|2531.05|2539.39|2531.69|2539.56|2531.86|2538.75|2531.05|33
1651980850000|2022-05-08 03:34:10|2539.43|2531.73|2539.12|2531.42|2539.43|2531.73|2538.49|2530.79|32
1651980860000|2022-05-08 03:34:20|2539.13|2531.43|2538.25|2530.55|2539.44|2531.74|2538.05|2530.35|24
1651980870000|2022-05-08 03:34:30|2538.26|2530.56|2537.32|2529.62|2538.26|2530.56|2536.95|2529.25|36
1651980880000|2022-05-08 03:34:40|2537.29|2529.59|2536.7|2529|2537.4|2529.7|2536.7|2529|26
1651980890000|2022-05-08 03:34:50|2536.69|2528.99|2534.8|2527.1|2536.69|2528.99|2534.41|2526.71|29
1651980900000|2022-05-08 03:35:00|2534.79|2527.09|2534.39|2526.69|2534.85|2527.15|2534.39|2526.69|23
1651980910000|2022-05-08 03:35:10|2534.38|2526.68|2534.46|2526.76|2534.51|2526.81|2534.34|2526.64|29
1651980920000|2022-05-08 03:35:20|2534.45|2526.75|2534.48|2526.78|2534.53|2526.83|2534.41|2526.71|27
1651980930000|2022-05-08 03:35:30|2534.44|2526.74|2533.99|2526.29|2534.44|2526.74|2533.67|2525.97|29
1651980940000|2022-05-08 03:35:40|2534.06|2526.36|2535.09|2527.39|2535.35|2527.65|2534.05|2526.35|29
1651980950000|2022-05-08 03:35:50|2535.1|2527.4|2534.96|2527.26|2535.1|2527.4|2534.68|2526.98|26
1651980960000|2022-05-08 03:36:00|2534.94|2527.24|2534.65|2526.95|2535.06|2527.36|2533.74|2526.04|32
1651980970000|2022-05-08 03:36:10|2534.66|2526.96|2534.25|2526.55|2534.66|2526.96|2534.2|2526.5|31
1651980980000|2022-05-08 03:36:20|2534.21|2526.51|2534.17|2526.47|2534.29|2526.59|2534.07|2526.37|27
1651980990000|2022-05-08 03:36:30|2534.19|2526.49|2535.63|2527.93|2535.92|2528.22|2534.19|2526.49|35
1651981000000|2022-05-08 03:36:40|2535.72|2528.02|2536.62|2528.92|2536.62|2528.92|2535.43|2527.73|35
1651981010000|2022-05-08 03:36:50|2536.64|2528.94|2536.15|2528.45|2536.64|2528.94|2536.04|2528.34|34
1651981020000|2022-05-08 03:37:00|2536.12|2528.42|2535.63|2527.93|2536.12|2528.42|2535.39|2527.69|32
1651981030000|2022-05-08 03:37:10|2535.5|2527.8|2534.97|2527.27|2535.88|2528.18|2534.81|2527.11|33
1651981040000|2022-05-08 03:37:20|2534.94|2527.24|2534.8|2527.1|2534.98|2527.28|2534.73|2527.03|25
1651981050000|2022-05-08 03:37:30|2534.78|2527.08|2535.09|2527.39|2535.09|2527.39|2534.68|2526.98|24
1651981060000|2022-05-08 03:37:40|2535.07|2527.37|2534.49|2526.79|2535.12|2527.42|2534.48|2526.78|27
1651981070000|2022-05-08 03:37:50|2534.48|2526.78|2533.96|2526.26|2534.48|2526.78|2533.94|2526.24|24
1651981080000|2022-05-08 03:38:00|2533.93|2526.23|2533.46|2525.76|2533.97|2526.27|2533.41|2525.71|25
1651981090000|2022-05-08 03:38:10|2533.45|2525.75|2532.18|2524.48|2533.45|2525.75|2532.05|2524.35|34
1651981100000|2022-05-08 03:38:20|2532.19|2524.49|2532.32|2524.62|2532.51|2524.81|2530.35|2522.65|34
1651981110000|2022-05-08 03:38:30|2532.28|2524.58|2531.5|2523.8|2532.35|2524.65|2531.5|2523.8|30
1651981120000|2022-05-08 03:38:40|2531.48|2523.78|2531.45|2523.75|2531.55|2523.85|2530.23|2522.53|31
1651981130000|2022-05-08 03:38:50|2531.66|2523.96|2531.56|2523.86|2532.01|2524.31|2531.38|2523.68|32
1651981140000|2022-05-08 03:39:00|2531.54|2523.84|2533.54|2525.84|2533.85|2526.15|2531.49|2523.79|34
1651981150000|2022-05-08 03:39:10|2533.53|2525.83|2532.61|2524.91|2533.8|2526.1|2532.61|2524.91|32
1651981160000|2022-05-08 03:39:20|2532.62|2524.92|2531.12|2523.42|2532.72|2525.02|2531.12|2523.42|29
1651981170000|2022-05-08 03:39:30|2531.21|2523.51|2530.31|2522.61|2531.35|2523.65|2530.31|2522.61|32
1651981180000|2022-05-08 03:39:40|2530.09|2522.39|2531.33|2523.63|2531.39|2523.69|2529.88|2522.18|34
1651981190000|2022-05-08 03:39:50|2531.3|2523.6|2529.38|2521.68|2531.35|2523.65|2528.99|2521.29|38
1651981200000|2022-05-08 03:40:00|2529.39|2521.69|2532.79|2525.09|2532.79|2525.09|2529.33|2521.63|36
1651981210000|2022-05-08 03:40:10|2532.94|2525.24|2531.87|2524.17|2532.95|2525.25|2531.01|2523.31|34
1651981220000|2022-05-08 03:40:20|2531.79|2524.09|2532.69|2524.99|2532.69|2524.99|2531.33|2523.63|34
1651981230000|2022-05-08 03:40:30|2532.78|2525.08|2534.59|2526.89|2535.03|2527.33|2532.44|2524.74|36
1651981240000|2022-05-08 03:40:40|2534.19|2526.49|2534.4|2526.7|2534.45|2526.75|2533.88|2526.18|34
1651981250000|2022-05-08 03:40:50|2534.35|2526.65|2534.38|2526.68|2534.41|2526.71|2534|2526.3|30
1651981260000|2022-05-08 03:41:00|2534.47|2526.77|2535.55|2527.85|2535.55|2527.85|2534.28|2526.58|37
1651981270000|2022-05-08 03:41:10|2535.56|2527.86|2535.65|2527.95|2535.87|2528.17|2535.29|2527.59|33
1651981280000|2022-05-08 03:41:20|2535.64|2527.94|2535.96|2528.26|2535.99|2528.29|2535.64|2527.94|34
1651981290000|2022-05-08 03:41:30|2535.94|2528.24|2536.07|2528.37|2536.11|2528.41|2535.84|2528.14|24
1651981300000|2022-05-08 03:41:40|2536.1|2528.4|2536.01|2528.31|2536.93|2529.23|2536|2528.3|27
1651981310000|2022-05-08 03:41:50|2535.67|2527.97|2536.02|2528.32|2536.21|2528.51|2534.96|2527.26|26
1651981320000|2022-05-08 03:42:00|2535.98|2528.28|2536.22|2528.52|2536.33|2528.63|2535.41|2527.71|30
1651981330000|2022-05-08 03:42:10|2536.23|2528.53|2536.77|2529.07|2536.77|2529.07|2536.17|2528.47|34
1651981340000|2022-05-08 03:42:20|2536.76|2529.06|2536.81|2529.11|2536.82|2529.12|2536.71|2529.01|29
1651981350000|2022-05-08 03:42:30|2537.22|2529.52|2537.19|2529.49|2537.55|2529.85|2537.03|2529.33|28
1651981360000|2022-05-08 03:42:40|2537.23|2529.53|2538.25|2530.55|2538.43|2530.73|2537.22|2529.52|31
1651981370000|2022-05-08 03:42:50|2538.29|2530.59|2537.3|2529.6|2538.37|2530.67|2537.3|2529.6|33
1651981380000|2022-05-08 03:43:00|2537.27|2529.57|2536.91|2529.21|2537.27|2529.57|2536.79|2529.09|28
1651981390000|2022-05-08 03:43:10|2536.92|2529.22|2537.07|2529.37|2537.31|2529.61|2536.86|2529.16|28
1651981400000|2022-05-08 03:43:20|2537.04|2529.34|2537.01|2529.31|2537.06|2529.36|2536.98|2529.28|31
1651981410000|2022-05-08 03:43:30|2537.02|2529.32|2536.87|2529.17|2537.12|2529.42|2536.84|2529.14|23
1651981420000|2022-05-08 03:43:40|2536.78|2529.08|2537.09|2529.39|2537.13|2529.43|2535.91|2528.21|32
1651981430000|2022-05-08 03:43:50|2537.06|2529.36|2536.35|2528.65|2537.11|2529.41|2536.35|2528.65|24
1651981440000|2022-05-08 03:44:00|2536.36|2528.66|2535.72|2528.02|2536.4|2528.7|2535.63|2527.93|33
1651981450000|2022-05-08 03:44:10|2535.71|2528.01|2533.8|2526.1|2535.77|2528.07|2533.62|2525.92|34
1651981460000|2022-05-08 03:44:20|2533.77|2526.07|2535.92|2528.22|2535.95|2528.25|2533.74|2526.04|32
1651981470000|2022-05-08 03:44:30|2535.91|2528.21|2537.22|2529.52|2537.27|2529.57|2535.91|2528.21|29
1651981480000|2022-05-08 03:44:40|2537.24|2529.54|2536.45|2528.75|2537.24|2529.54|2536.34|2528.64|31
1651981490000|2022-05-08 03:44:50|2536.46|2528.76|2537.14|2529.44|2537.14|2529.44|2536.46|2528.76|32
1651981500000|2022-05-08 03:45:00|2537.16|2529.46|2537.93|2530.23|2537.99|2530.29|2537|2529.3|34
1651981510000|2022-05-08 03:45:10|2537.94|2530.24|2537.49|2529.79|2537.94|2530.24|2537.22|2529.52|30
1651981520000|2022-05-08 03:45:20|2537.5|2529.8|2537.99|2530.29|2537.99|2530.29|2537.49|2529.79|27
1651981530000|2022-05-08 03:45:30|2538.13|2530.43|2537.4|2529.7|2538.68|2530.98|2537.4|2529.7|33
1651981540000|2022-05-08 03:45:40|2537.59|2529.89|2538.08|2530.38|2538.21|2530.51|2537.32|2529.62|36
1651981550000|2022-05-08 03:45:50|2537.97|2530.27|2538.64|2530.94|2539.34|2531.64|2537.97|2530.27|36
1651981560000|2022-05-08 03:46:00|2538.67|2530.97|2538.74|2531.04|2538.8|2531.1|2537.69|2529.99|35
1651981570000|2022-05-08 03:46:10|2538.82|2531.12|2541.23|2533.53|2541.27|2533.57|2538.82|2531.12|35
1651981580000|2022-05-08 03:46:20|2541.25|2533.55|2541.26|2533.56|2542.9|2535.2|2541.14|2533.44|33
1651981590000|2022-05-08 03:46:30|2541.1|2533.4|2543.79|2536.09|2543.85|2536.15|2541.03|2533.33|36
1651981600000|2022-05-08 03:46:40|2543.61|2535.91|2544.48|2536.78|2544.74|2537.04|2542.52|2534.82|37
1651981610000|2022-05-08 03:46:50|2544.47|2536.77|2543.26|2535.56|2544.47|2536.77|2543.18|2535.48|29
1651981620000|2022-05-08 03:47:00|2543.2|2535.5|2542.27|2534.57|2543.79|2536.09|2542.27|2534.57|36
1651981630000|2022-05-08 03:47:10|2542.3|2534.6|2542.09|2534.39|2542.31|2534.61|2542.09|2534.39|26
1651981640000|2022-05-08 03:47:20|2542.02|2534.32|2543.21|2535.51|2543.21|2535.51|2541.19|2533.49|32
1651981650000|2022-05-08 03:47:30|2543.2|2535.5|2542.41|2534.71|2543.33|2535.63|2542.39|2534.69|29
1651981660000|2022-05-08 03:47:40|2542.38|2534.68|2543.06|2535.36|2543.06|2535.36|2542.38|2534.68|24
1651981670000|2022-05-08 03:47:50|2543.07|2535.37|2545.45|2537.75|2545.45|2537.75|2543.07|2535.37|33
1651981680000|2022-05-08 03:48:00|2545.53|2537.83|2543.62|2535.92|2545.53|2537.83|2543.61|2535.91|32
1651981690000|2022-05-08 03:48:10|2543.68|2535.98|2543.66|2535.96|2543.69|2535.99|2543.31|2535.61|28
1651981700000|2022-05-08 03:48:20|2543.63|2535.93|2544.37|2536.67|2544.74|2537.04|2543.6|2535.9|31
1651981710000|2022-05-08 03:48:30|2544.35|2536.65|2545.11|2537.41|2545.11|2537.41|2544.33|2536.63|23
1651981720000|2022-05-08 03:48:40|2545.67|2537.97|2544.84|2537.14|2545.74|2538.04|2544.78|2537.08|33
1651981730000|2022-05-08 03:48:50|2544.69|2536.99|2545.15|2537.45|2545.6|2537.9|2544.61|2536.91|29
1651981740000|2022-05-08 03:49:00|2545.14|2537.44|2545.45|2537.75|2545.46|2537.76|2545.12|2537.42|23
1651981750000|2022-05-08 03:49:10|2545.42|2537.72|2545.98|2538.28|2545.98|2538.28|2545.39|2537.69|22
1651981760000|2022-05-08 03:49:20|2545.97|2538.27|2545.45|2537.75|2546.3|2538.6|2545.45|2537.75|17
1651981770000|2022-05-08 03:49:30|2545.26|2537.56|2546.18|2538.48|2546.18|2538.48|2545.26|2537.56|28
1651981780000|2022-05-08 03:49:40|2546.58|2538.88|2546.41|2538.71|2546.75|2539.05|2546.02|2538.32|27
1651981790000|2022-05-08 03:49:50|2546.44|2538.74|2546.48|2538.78|2546.48|2538.78|2545.87|2538.17|27
1651981800000|2022-05-08 03:50:00|2546.43|2538.73|2545.88|2538.18|2546.49|2538.79|2545.88|2538.18|25
1651981810000|2022-05-08 03:50:10|2545.87|2538.17|2545.4|2537.7|2545.89|2538.19|2545.4|2537.7|21
1651981820000|2022-05-08 03:50:20|2545.28|2537.58|2547.05|2539.35|2547.27|2539.57|2545.08|2537.38|23
1651981830000|2022-05-08 03:50:30|2546.99|2539.29|2548.3|2540.6|2548.32|2540.62|2546.94|2539.24|32
1651981840000|2022-05-08 03:50:40|2548.51|2540.81|2549.1|2541.4|2549.54|2541.84|2548.35|2540.65|33
1651981850000|2022-05-08 03:50:50|2548.94|2541.24|2549.6|2541.9|2549.6|2541.9|2548.91|2541.21|30
1651981860000|2022-05-08 03:51:00|2549.61|2541.91|2550.05|2542.35|2550.24|2542.54|2549.61|2541.91|33
1651981870000|2022-05-08 03:51:10|2549.84|2542.14|2549.46|2541.76|2549.84|2542.14|2548.61|2540.91|26
1651981880000|2022-05-08 03:51:20|2549.3|2541.6|2549.31|2541.61|2549.35|2541.65|2548.6|2540.9|27
1651981890000|2022-05-08 03:51:30|2549.62|2541.92|2548.74|2541.04|2549.67|2541.97|2548.73|2541.03|25
1651981900000|2022-05-08 03:51:40|2548.73|2541.03|2549.43|2541.73|2549.43|2541.73|2548.6|2540.9|24
1651981910000|2022-05-08 03:51:50|2549.46|2541.76|2549.35|2541.65|2549.46|2541.76|2548.54|2540.84|21
1651981920000|2022-05-08 03:52:00|2549.34|2541.64|2547.97|2540.27|2549.35|2541.65|2547.97|2540.27|28
1651981930000|2022-05-08 03:52:10|2547.98|2540.28|2547.36|2539.66|2548|2540.3|2547.04|2539.34|23
1651981940000|2022-05-08 03:52:20|2547.39|2539.69|2547.47|2539.77|2547.98|2540.28|2547.39|2539.69|31
1651981950000|2022-05-08 03:52:30|2547.61|2539.91|2548.14|2540.44|2548.18|2540.48|2547.51|2539.81|28
1651981960000|2022-05-08 03:52:40|2547.77|2540.07|2547.43|2539.73|2548.01|2540.31|2547.42|2539.72|23
1651981970000|2022-05-08 03:52:50|2547.41|2539.71|2546.94|2539.24|2547.41|2539.71|2546.91|2539.21|27
1651981980000|2022-05-08 03:53:00|2546.93|2539.23|2548.24|2540.54|2548.34|2540.64|2546.72|2539.02|24
1651981990000|2022-05-08 03:53:10|2548.04|2540.34|2546.23|2538.53|2548.04|2540.34|2546.16|2538.46|24
1651982000000|2022-05-08 03:53:20|2546.22|2538.52|2546.11|2538.41|2546.27|2538.57|2546.05|2538.35|20
1651982010000|2022-05-08 03:53:30|2546.13|2538.43|2546.39|2538.69|2546.58|2538.88|2546.03|2538.33|28
1651982020000|2022-05-08 03:53:40|2546.31|2538.61|2546.31|2538.61|2546.33|2538.63|2546.17|2538.47|18
1651982030000|2022-05-08 03:53:50|2546.29|2538.59|2546.05|2538.35|2546.29|2538.59|2546.02|2538.32|19
1651982040000|2022-05-08 03:54:00|2546.04|2538.34|2546.57|2538.87|2546.74|2539.04|2546|2538.3|20
1651982050000|2022-05-08 03:54:10|2546.54|2538.84|2546.19|2538.49|2546.57|2538.87|2546.1|2538.4|24
1651982060000|2022-05-08 03:54:20|2546.12|2538.42|2544.73|2537.03|2546.13|2538.43|2544.59|2536.89|36
1651982070000|2022-05-08 03:54:30|2544.67|2536.97|2544.93|2537.23|2545.1|2537.4|2544.6|2536.9|25
1651982080000|2022-05-08 03:54:40|2544.92|2537.22|2546.68|2538.98|2546.68|2538.98|2544.92|2537.22|31
1651982090000|2022-05-08 03:54:50|2546.67|2538.97|2545.46|2537.76|2546.7|2539|2545.44|2537.74|31
1651982100000|2022-05-08 03:55:00|2545.38|2537.68|2545.37|2537.67|2545.67|2537.97|2545.28|2537.58|28
1651982110000|2022-05-08 03:55:10|2545.43|2537.73|2545.2|2537.5|2545.43|2537.73|2544.88|2537.18|24
1651982120000|2022-05-08 03:55:20|2545.12|2537.42|2544.98|2537.28|2545.36|2537.66|2544.84|2537.14|29
1651982130000|2022-05-08 03:55:30|2544.97|2537.27|2545.12|2537.42|2545.21|2537.51|2544.96|2537.26|28
1651982140000|2022-05-08 03:55:40|2545.16|2537.46|2545.2|2537.5|2545.3|2537.6|2545.16|2537.46|24
1651982150000|2022-05-08 03:55:50|2545.18|2537.48|2545.23|2537.53|2545.47|2537.77|2545.18|2537.48|23
1651982160000|2022-05-08 03:56:00|2545.24|2537.54|2545.44|2537.74|2545.45|2537.75|2545.17|2537.47|11
1651982170000|2022-05-08 03:56:10|2545.4|2537.7|2546.51|2538.81|2546.71|2539.01|2545.4|2537.7|25
1651982180000|2022-05-08 03:56:20|2546.54|2538.84|2547.47|2539.77|2547.47|2539.77|2546.49|2538.79|28
1651982190000|2022-05-08 03:56:30|2547.72|2540.02|2547.42|2539.72|2547.77|2540.07|2547.42|2539.72|23
1651982200000|2022-05-08 03:56:40|2547.41|2539.71|2546.87|2539.17|2547.43|2539.73|2546.71|2539.01|22
1651982210000|2022-05-08 03:56:50|2546.81|2539.11|2546.46|2538.76|2546.89|2539.19|2546.46|2538.76|28
1651982220000|2022-05-08 03:57:00|2546.38|2538.68|2547.22|2539.52|2547.22|2539.52|2546.11|2538.41|32
1651982230000|2022-05-08 03:57:10|2547.35|2539.65|2548.01|2540.31|2548.28|2540.58|2547.35|2539.65|28
1651982240000|2022-05-08 03:57:20|2547.84|2540.14|2548.24|2540.54|2548.47|2540.77|2547.84|2540.14|30
1651982250000|2022-05-08 03:57:30|2548.28|2540.58|2549.05|2541.35|2549.23|2541.53|2548.25|2540.55|30
1651982260000|2022-05-08 03:57:40|2549.06|2541.36|2548.51|2540.81|2549.06|2541.36|2548.4|2540.7|34
1651982270000|2022-05-08 03:57:50|2548.49|2540.79|2548.56|2540.86|2548.59|2540.89|2548.34|2540.64|28
1651982280000|2022-05-08 03:58:00|2548.59|2540.89|2547.7|2540|2548.59|2540.89|2547.7|2540|33
1651982290000|2022-05-08 03:58:10|2547.71|2540.01|2548.28|2540.58|2548.28|2540.58|2547.29|2539.59|28
1651982300000|2022-05-08 03:58:20|2548.49|2540.79|2548.69|2540.99|2549.23|2541.53|2548.26|2540.56|33
1651982310000|2022-05-08 03:58:30|2548.81|2541.11|2549|2541.3|2549.17|2541.47|2548.81|2541.11|26
1651982320000|2022-05-08 03:58:40|2548.97|2541.27|2549.9|2542.2|2550.05|2542.35|2548.46|2540.76|33
1651982330000|2022-05-08 03:58:50|2549.93|2542.23|2549.61|2541.91|2550.49|2542.79|2549.61|2541.91|34
1651982340000|2022-05-08 03:59:00|2549.62|2541.92|2550.36|2542.66|2550.36|2542.66|2549.62|2541.92|28
1651982350000|2022-05-08 03:59:10|2550.33|2542.63|2549.61|2541.91|2550.33|2542.63|2549.34|2541.64|34
1651982360000|2022-05-08 03:59:20|2549.59|2541.89|2549.51|2541.81|2549.65|2541.95|2549.51|2541.81|26
1651982370000|2022-05-08 03:59:30|2549.43|2541.73|2549.24|2541.54|2549.43|2541.73|2549.07|2541.37|29
1651982380000|2022-05-08 03:59:40|2549.23|2541.53|2549.52|2541.82|2549.52|2541.82|2549.23|2541.53|19
1651982390000|2022-05-08 03:59:50|2549.59|2541.89|2548.95|2541.25|2549.61|2541.91|2548.81|2541.11|31
1651982400000|2022-05-08 04:00:00|2548.96|2541.26|2550.12|2542.42|2550.12|2542.42|2548.89|2541.19|34
1651982410000|2022-05-08 04:00:10|2550.11|2542.41|2549.42|2541.72|2550.11|2542.41|2549.42|2541.72|23
1651982420000|2022-05-08 04:00:20|2549.13|2541.43|2548.95|2541.25|2549.16|2541.46|2548.68|2540.98|27
1651982430000|2022-05-08 04:00:30|2548.98|2541.28|2548.74|2541.04|2549|2541.3|2548.66|2540.96|32
1651982440000|2022-05-08 04:00:40|2549|2541.3|2549.87|2542.17|2550.02|2542.32|2548.98|2541.28|26
1651982450000|2022-05-08 04:00:50|2549.88|2542.18|2550.3|2542.6|2550.3|2542.6|2549.86|2542.16|20
1651982460000|2022-05-08 04:01:00|2550.31|2542.61|2551.16|2543.46|2552.14|2544.44|2550.31|2542.61|37
1651982470000|2022-05-08 04:01:10|2551.28|2543.58|2551.47|2543.77|2551.56|2543.86|2550.95|2543.25|36
1651982480000|2022-05-08 04:01:20|2551.34|2543.64|2551.47|2543.77|2551.62|2543.92|2551.33|2543.63|24
1651982490000|2022-05-08 04:01:30|2551.49|2543.79|2551.99|2544.29|2551.99|2544.29|2551.49|2543.79|23
1651982500000|2022-05-08 04:01:40|2551.96|2544.26|2552.87|2545.17|2552.88|2545.18|2551.96|2544.26|34
1651982510000|2022-05-08 04:01:50|2553|2545.3|2555.22|2547.52|2555.22|2547.52|2553|2545.3|36
1651982520000|2022-05-08 04:02:00|2555.14|2547.44|2556.07|2548.37|2556.27|2548.57|2554.9|2547.2|31
1651982530000|2022-05-08 04:02:10|2556.02|2548.32|2555.69|2547.99|2557.22|2549.52|2555.69|2547.99|34
1651982540000|2022-05-08 04:02:20|2555.71|2548.01|2554.17|2546.47|2556.24|2548.54|2554.17|2546.47|34
1651982550000|2022-05-08 04:02:30|2554.14|2546.44|2554.05|2546.35|2554.32|2546.62|2554.01|2546.31|26
1651982560000|2022-05-08 04:02:40|2554|2546.3|2556.17|2548.47|2556.37|2548.67|2554|2546.3|17
1651982570000|2022-05-08 04:02:50|2556.14|2548.44|2556.17|2548.47|2557.06|2549.36|2556.1|2548.4|37
1651982580000|2022-05-08 04:03:00|2556.19|2548.49|2557.08|2549.38|2557.08|2549.38|2556.15|2548.45|25
1651982590000|2022-05-08 04:03:10|2557.12|2549.42|2558.29|2550.59|2558.82|2551.12|2557.11|2549.41|32
1651982600000|2022-05-08 04:03:20|2558.23|2550.53|2558.59|2550.89|2559.43|2551.73|2557.66|2549.96|39
1651982610000|2022-05-08 04:03:30|2558.13|2550.43|2559.08|2551.38|2559.63|2551.93|2557.56|2549.86|35
1651982620000|2022-05-08 04:03:40|2559.03|2551.33|2558.46|2550.76|2559.03|2551.33|2558.45|2550.75|32
1651982630000|2022-05-08 04:03:50|2558.47|2550.77|2558.52|2550.82|2558.56|2550.86|2558.26|2550.56|26
1651982640000|2022-05-08 04:04:00|2558.54|2550.84|2558.43|2550.73|2558.54|2550.84|2557.73|2550.03|23
1651982650000|2022-05-08 04:04:10|2558.42|2550.72|2557.61|2549.91|2558.43|2550.73|2557.61|2549.91|18
1651982660000|2022-05-08 04:04:20|2557.58|2549.88|2557.53|2549.83|2557.69|2549.99|2557.46|2549.76|20
1651982670000|2022-05-08 04:04:30|2557.47|2549.77|2557.1|2549.4|2557.47|2549.77|2556.85|2549.15|23
1651982680000|2022-05-08 04:04:40|2557.09|2549.39|2557.05|2549.35|2557.2|2549.5|2556.98|2549.28|29
1651982690000|2022-05-08 04:04:50|2557.09|2549.39|2557|2549.3|2557.23|2549.53|2556.97|2549.27|24
1651982700000|2022-05-08 04:05:00|2556.98|2549.28|2556.78|2549.08|2557.1|2549.4|2556.78|2549.08|25
1651982710000|2022-05-08 04:05:10|2556.76|2549.06|2556.16|2548.46|2556.82|2549.12|2556.15|2548.45|23
1651982720000|2022-05-08 04:05:20|2556.2|2548.5|2555.38|2547.68|2556.2|2548.5|2555.29|2547.59|29
1651982730000|2022-05-08 04:05:30|2555.18|2547.48|2555.44|2547.74|2555.44|2547.74|2554.7|2547|31
1651982740000|2022-05-08 04:05:40|2555.41|2547.71|2554.7|2547|2555.45|2547.75|2554.7|2547|25
1651982750000|2022-05-08 04:05:50|2554.77|2547.07|2554.86|2547.16|2554.91|2547.21|2554.75|2547.05|27
1651982760000|2022-05-08 04:06:00|2554.91|2547.21|2554.88|2547.18|2554.92|2547.22|2554.78|2547.08|9
1651982770000|2022-05-08 04:06:10|2554.84|2547.14|2555.56|2547.86|2555.61|2547.91|2554.59|2546.89|30
1651982780000|2022-05-08 04:06:20|2555.58|2547.88|2555.77|2548.07|2555.8|2548.1|2555.55|2547.85|23
1651982790000|2022-05-08 04:06:30|2555.51|2547.81|2555.57|2547.87|2555.57|2547.87|2555.22|2547.52|23
1651982800000|2022-05-08 04:06:40|2555.59|2547.89|2556.17|2548.47|2556.18|2548.48|2555.58|2547.88|21
1651982810000|2022-05-08 04:06:50|2556.19|2548.49|2556.49|2548.79|2556.49|2548.79|2555.89|2548.19|28
1651982820000|2022-05-08 04:07:00|2556.72|2549.02|2558.26|2550.56|2558.94|2551.24|2556.72|2549.02|35
1651982830000|2022-05-08 04:07:10|2558.33|2550.63|2560.46|2552.76|2560.46|2552.76|2558.32|2550.62|33
1651982840000|2022-05-08 04:07:20|2560.48|2552.78|2559.96|2552.26|2561.37|2553.67|2559.89|2552.19|32
1651982850000|2022-05-08 04:07:30|2559.94|2552.24|2561.34|2553.64|2562.26|2554.56|2559.94|2552.24|34
1651982860000|2022-05-08 04:07:40|2561.19|2553.49|2561.55|2553.85|2562.43|2554.73|2560.96|2553.26|37
1651982870000|2022-05-08 04:07:50|2561.51|2553.81|2562.09|2554.39|2562.12|2554.42|2560.98|2553.28|37
1651982880000|2022-05-08 04:08:00|2562.07|2554.37|2561.78|2554.08|2562.59|2554.89|2561.78|2554.08|36
1651982890000|2022-05-08 04:08:10|2561.77|2554.07|2561.79|2554.09|2562.01|2554.31|2561.71|2554.01|25
1651982900000|2022-05-08 04:08:20|2561.76|2554.06|2562.08|2554.38|2562.1|2554.4|2561.63|2553.93|20
1651982910000|2022-05-08 04:08:30|2562.1|2554.4|2561.54|2553.84|2562.1|2554.4|2561.54|2553.84|20
1651982920000|2022-05-08 04:08:40|2561.55|2553.85|2561.5|2553.8|2561.61|2553.91|2561.5|2553.8|11
1651982930000|2022-05-08 04:08:50|2561.52|2553.82|2561.35|2553.65|2561.54|2553.84|2560.94|2553.24|27
1651982940000|2022-05-08 04:09:00|2561.34|2553.64|2561.26|2553.56|2561.35|2553.65|2561.18|2553.48|14
1651982950000|2022-05-08 04:09:10|2561.34|2553.64|2561.35|2553.65|2561.36|2553.66|2560.89|2553.19|21
1651982960000|2022-05-08 04:09:20|2561.25|2553.55|2559.68|2551.98|2561.25|2553.55|2559.68|2551.98|28
1651982970000|2022-05-08 04:09:30|2559.7|2552|2559.55|2551.85|2559.7|2552|2559.44|2551.74|22
1651982980000|2022-05-08 04:09:40|2559.62|2551.92|2558.89|2551.19|2559.64|2551.94|2558.89|2551.19|23
1651982990000|2022-05-08 04:09:50|2558.95|2551.25|2558.66|2550.96|2558.95|2551.25|2558.64|2550.94|22
1651983000000|2022-05-08 04:10:00|2558.64|2550.94|2558.61|2550.91|2558.87|2551.17|2558.61|2550.91|25
1651983010000|2022-05-08 04:10:10|2558.63|2550.93|2558.3|2550.6|2558.64|2550.94|2558.3|2550.6|16
1651983020000|2022-05-08 04:10:20|2558.28|2550.58|2557.16|2549.46|2558.29|2550.59|2557.06|2549.36|35
1651983030000|2022-05-08 04:10:30|2557.17|2549.47|2557.07|2549.37|2557.39|2549.69|2557.07|2549.37|16
1651983040000|2022-05-08 04:10:40|2557.11|2549.41|2558.3|2550.6|2558.3|2550.6|2557.1|2549.4|23
1651983050000|2022-05-08 04:10:50|2558.4|2550.7|2559.73|2552.03|2559.73|2552.03|2558.4|2550.7|35
1651983060000|2022-05-08 04:11:00|2559.76|2552.06|2559.48|2551.78|2559.83|2552.13|2558.72|2551.02|33
1651983070000|2022-05-08 04:11:10|2559.45|2551.75|2560.31|2552.61|2560.35|2552.65|2559.45|2551.75|34
1651983080000|2022-05-08 04:11:20|2560.32|2552.62|2560.83|2553.13|2560.88|2553.18|2560.32|2552.62|31
1651983090000|2022-05-08 04:11:30|2560.77|2553.07|2560.86|2553.16|2560.86|2553.16|2560.66|2552.96|27
1651983100000|2022-05-08 04:11:40|2560.89|2553.19|2560.91|2553.21|2560.92|2553.22|2560.75|2553.05|29
1651983110000|2022-05-08 04:11:50|2561.2|2553.5|2560.54|2552.84|2561.2|2553.5|2560.51|2552.81|23
1651983120000|2022-05-08 04:12:00|2560.52|2552.82|2559.5|2551.8|2560.55|2552.85|2559.5|2551.8|28
1651983130000|2022-05-08 04:12:10|2559.51|2551.81|2560.02|2552.32|2560.02|2552.32|2559.49|2551.79|27
1651983140000|2022-05-08 04:12:20|2560.13|2552.43|2560.42|2552.72|2560.46|2552.76|2560.06|2552.36|22
1651983150000|2022-05-08 04:12:30|2560.32|2552.62|2560.41|2552.71|2560.41|2552.71|2560.07|2552.37|27
1651983160000|2022-05-08 04:12:40|2560.42|2552.72|2560.31|2552.61|2560.42|2552.72|2560.3|2552.6|26
1651983170000|2022-05-08 04:12:50|2560.32|2552.62|2560.31|2552.61|2560.37|2552.67|2560.18|2552.48|31
1651983180000|2022-05-08 04:13:00|2560.35|2552.65|2559.84|2552.14|2560.36|2552.66|2559.46|2551.76|29
1651983190000|2022-05-08 04:13:10|2559.81|2552.11|2559.66|2551.96|2559.82|2552.12|2559.66|2551.96|26
1651983200000|2022-05-08 04:13:20|2559.61|2551.91|2559.4|2551.7|2559.74|2552.04|2559.31|2551.61|29
1651983210000|2022-05-08 04:13:30|2559.42|2551.72|2559.01|2551.31|2559.42|2551.72|2559.01|2551.31|24
1651983220000|2022-05-08 04:13:40|2559.05|2551.35|2558.49|2550.79|2559.06|2551.36|2558.39|2550.69|18
1651983230000|2022-05-08 04:13:50|2558.54|2550.84|2559.3|2551.6|2559.3|2551.6|2558.32|2550.62|23
1651983240000|2022-05-08 04:14:00|2559.44|2551.74|2559.33|2551.63|2559.91|2552.21|2559.26|2551.56|26
1651983250000|2022-05-08 04:14:10|2559.29|2551.59|2558.09|2550.39|2559.29|2551.59|2557.82|2550.12|28
1651983260000|2022-05-08 04:14:20|2558.05|2550.35|2558.55|2550.85|2558.8|2551.1|2558.05|2550.35|34
1651983270000|2022-05-08 04:14:30|2558.54|2550.84|2558.53|2550.83|2558.58|2550.88|2558.26|2550.56|27
1651983280000|2022-05-08 04:14:40|2558.68|2550.98|2558.65|2550.95|2558.93|2551.23|2558.56|2550.86|30
1651983290000|2022-05-08 04:14:50|2558.66|2550.96|2557.67|2549.97|2558.68|2550.98|2557.58|2549.88|35
1651983300000|2022-05-08 04:15:00|2557.68|2549.98|2559.29|2551.59|2559.61|2551.91|2557.68|2549.98|35
1651983310000|2022-05-08 04:15:10|2559.24|2551.54|2559.22|2551.52|2559.31|2551.61|2559.08|2551.38|25
1651983320000|2022-05-08 04:15:20|2559.2|2551.5|2559.26|2551.56|2559.28|2551.58|2559.09|2551.39|28
1651983330000|2022-05-08 04:15:30|2559.21|2551.51|2558.78|2551.08|2559.21|2551.51|2558.66|2550.96|29
1651983340000|2022-05-08 04:15:40|2558.75|2551.05|2557.74|2550.04|2558.75|2551.05|2557.41|2549.71|27
1651983350000|2022-05-08 04:15:50|2557.77|2550.07|2557.56|2549.86|2558.14|2550.44|2557.56|2549.86|24
1651983360000|2022-05-08 04:16:00|2557.39|2549.69|2557.31|2549.61|2557.73|2550.03|2557.31|2549.61|22
1651983370000|2022-05-08 04:16:10|2557.28|2549.58|2556.96|2549.26|2557.34|2549.64|2556.92|2549.22|26
1651983380000|2022-05-08 04:16:20|2557.01|2549.31|2556.47|2548.77|2557.01|2549.31|2555.53|2547.83|35
1651983390000|2022-05-08 04:16:30|2556.48|2548.78|2555.85|2548.15|2556.52|2548.82|2555.85|2548.15|25
1651983400000|2022-05-08 04:16:40|2555.84|2548.14|2555|2547.3|2555.84|2548.14|2554.98|2547.28|33
1651983410000|2022-05-08 04:16:50|2555.01|2547.31|2554.86|2547.16|2555.03|2547.33|2554.82|2547.12|30
1651983420000|2022-05-08 04:17:00|2554.88|2547.18|2555.65|2547.95|2556.27|2548.57|2554.88|2547.18|33
1651983430000|2022-05-08 04:17:10|2555.69|2547.99|2555.8|2548.1|2555.83|2548.13|2555.69|2547.99|22
1651983440000|2022-05-08 04:17:20|2555.76|2548.06|2555.97|2548.27|2555.97|2548.27|2555.74|2548.04|24
1651983450000|2022-05-08 04:17:30|2556.01|2548.31|2556.32|2548.62|2556.36|2548.66|2556.01|2548.31|28
1651983460000|2022-05-08 04:17:40|2556.41|2548.71|2556.68|2548.98|2556.72|2549.02|2556.4|2548.7|19
1651983470000|2022-05-08 04:17:50|2556.69|2548.99|2556.89|2549.19|2557|2549.3|2556.57|2548.87|29
1651983480000|2022-05-08 04:18:00|2556.87|2549.17|2557.6|2549.9|2557.62|2549.92|2556.87|2549.17|25
1651983490000|2022-05-08 04:18:10|2557.71|2550.01|2558.09|2550.39|2558.16|2550.46|2557.71|2550.01|29
1651983500000|2022-05-08 04:18:20|2558.05|2550.35|2557.87|2550.17|2558.14|2550.44|2557.86|2550.16|28
1651983510000|2022-05-08 04:18:30|2557.88|2550.18|2557.93|2550.23|2557.93|2550.23|2557.75|2550.05|25
1651983520000|2022-05-08 04:18:40|2557.95|2550.25|2557.81|2550.11|2558.16|2550.46|2557.77|2550.07|20
1651983530000|2022-05-08 04:18:50|2557.85|2550.15|2557.76|2550.06|2557.94|2550.24|2557.71|2550.01|22
1651983540000|2022-05-08 04:19:00|2557.75|2550.05|2558.89|2551.19|2559.1|2551.4|2557.75|2550.05|19
1651983550000|2022-05-08 04:19:10|2558.91|2551.21|2557.75|2550.05|2558.91|2551.21|2557.71|2550.01|25
1651983560000|2022-05-08 04:19:20|2557.74|2550.04|2558.53|2550.83|2558.56|2550.86|2557.72|2550.02|29
1651983570000|2022-05-08 04:19:30|2558.51|2550.81|2558.33|2550.63|2558.57|2550.87|2558.33|2550.63|22
1651983580000|2022-05-08 04:19:40|2558.32|2550.62|2558.47|2550.77|2558.55|2550.85|2558.29|2550.59|15
1651983590000|2022-05-08 04:19:50|2558.49|2550.79|2557.84|2550.14|2558.5|2550.8|2557.8|2550.1|25
1651983600000|2022-05-08 04:20:00|2557.88|2550.18|2558.41|2550.71|2558.69|2550.99|2557.88|2550.18|27
1651983610000|2022-05-08 04:20:10|2558.43|2550.73|2558.43|2550.73|2558.56|2550.86|2558.26|2550.56|22
1651983620000|2022-05-08 04:20:20|2558.46|2550.76|2558.13|2550.43|2558.5|2550.8|2558.02|2550.32|20
1651983630000|2022-05-08 04:20:30|2558.12|2550.42|2558.66|2550.96|2558.66|2550.96|2558.12|2550.42|19
1651983640000|2022-05-08 04:20:40|2558.68|2550.98|2558.66|2550.96|2559|2551.3|2558.64|2550.94|20
1651983650000|2022-05-08 04:20:50|2558.62|2550.92|2557.96|2550.26|2558.64|2550.94|2557.92|2550.22|25
1651983660000|2022-05-08 04:21:00|2557.97|2550.27|2557.89|2550.19|2558.13|2550.43|2557.86|2550.16|25
1651983670000|2022-05-08 04:21:10|2557.88|2550.18|2556.65|2548.95|2558.13|2550.43|2556.65|2548.95|32
1651983680000|2022-05-08 04:21:20|2556.39|2548.69|2555.93|2548.23|2556.9|2549.2|2554.94|2547.24|36
1651983690000|2022-05-08 04:21:30|2556.03|2548.33|2557.09|2549.39|2557.11|2549.41|2556.03|2548.33|32
1651983700000|2022-05-08 04:21:40|2557.14|2549.44|2556.23|2548.53|2557.15|2549.45|2556.23|2548.53|29
1651983710000|2022-05-08 04:21:50|2556.22|2548.52|2556.91|2549.21|2556.93|2549.23|2556.15|2548.45|23
1651983720000|2022-05-08 04:22:00|2556.88|2549.18|2557.13|2549.43|2557.13|2549.43|2556.28|2548.58|29
1651983730000|2022-05-08 04:22:10|2557.19|2549.49|2556.64|2548.94|2557.19|2549.49|2556.57|2548.87|25
1651983740000|2022-05-08 04:22:20|2556.6|2548.9|2556.6|2548.9|2556.67|2548.97|2556.58|2548.88|21
1651983750000|2022-05-08 04:22:30|2556.66|2548.96|2556.62|2548.92|2556.66|2548.96|2556.48|2548.78|24
1651983760000|2022-05-08 04:22:40|2556.56|2548.86|2556.52|2548.82|2556.6|2548.9|2556.52|2548.82|21
1651983770000|2022-05-08 04:22:50|2556.5|2548.8|2556.53|2548.83|2556.53|2548.83|2555.71|2548.01|27
1651983780000|2022-05-08 04:23:00|2556.67|2548.97|2557.08|2549.38|2557.13|2549.43|2556.67|2548.97|32
1651983790000|2022-05-08 04:23:10|2557.03|2549.33|2556.7|2549|2557.13|2549.43|2556.52|2548.82|24
1651983800000|2022-05-08 04:23:20|2556.69|2548.99|2556.8|2549.1|2556.82|2549.12|2556.69|2548.99|21
1651983810000|2022-05-08 04:23:30|2556.81|2549.11|2556.35|2548.65|2556.81|2549.11|2556.32|2548.62|28
1651983820000|2022-05-08 04:23:40|2556.31|2548.61|2556.06|2548.36|2556.31|2548.61|2555.81|2548.11|27
1651983830000|2022-05-08 04:23:50|2556.08|2548.38|2556.19|2548.49|2556.21|2548.51|2555.97|2548.27|24
1651983840000|2022-05-08 04:24:00|2556.11|2548.41|2555.95|2548.25|2556.11|2548.41|2555.93|2548.23|10
1651983850000|2022-05-08 04:24:10|2555.98|2548.28|2556.84|2549.14|2556.87|2549.17|2555.98|2548.28|22
1651983860000|2022-05-08 04:24:20|2556.85|2549.15|2557.05|2549.35|2557.06|2549.36|2556.83|2549.13|19
1651983870000|2022-05-08 04:24:30|2556.99|2549.29|2556.75|2549.05|2556.99|2549.29|2556.62|2548.92|20
1651983880000|2022-05-08 04:24:40|2556.82|2549.12|2556.88|2549.18|2556.91|2549.21|2556.81|2549.11|10
1651983890000|2022-05-08 04:24:50|2556.9|2549.2|2556.86|2549.16|2556.94|2549.24|2556.77|2549.07|12
1651983900000|2022-05-08 04:25:00|2556.9|2549.2|2557.03|2549.33|2557.06|2549.36|2556.87|2549.17|13
1651983910000|2022-05-08 04:25:10|2557.04|2549.34|2557.03|2549.33|2557.04|2549.34|2557|2549.3|7
1651983920000|2022-05-08 04:25:20|2557.04|2549.34|2557.09|2549.39|2557.12|2549.42|2557.04|2549.34|17
1651983930000|2022-05-08 04:25:30|2557.08|2549.38|2556.95|2549.25|2557.08|2549.38|2556.95|2549.25|21
1651983940000|2022-05-08 04:25:40|2556.93|2549.23|2556.49|2548.79|2556.99|2549.29|2556.48|2548.78|26
1651983950000|2022-05-08 04:25:50|2556.5|2548.8|2556.74|2549.04|2556.74|2549.04|2556.5|2548.8|22
1651983960000|2022-05-08 04:26:00|2556.73|2549.03|2556.72|2549.02|2556.75|2549.05|2556.69|2548.99|16
1651983970000|2022-05-08 04:26:10|2556.73|2549.03|2556.58|2548.88|2556.84|2549.14|2556.58|2548.88|27
1651983980000|2022-05-08 04:26:20|2556.59|2548.89|2555.84|2548.14|2556.6|2548.9|2555.82|2548.12|29
1651983990000|2022-05-08 04:26:30|2555.86|2548.16|2556.21|2548.51|2556.26|2548.56|2555.86|2548.16|21
1651984000000|2022-05-08 04:26:40|2556.22|2548.52|2556.22|2548.52|2556.23|2548.53|2556.18|2548.48|23
1651984010000|2022-05-08 04:26:50|2556.25|2548.55|2556.41|2548.71|2556.47|2548.77|2556.25|2548.55|20
1651984020000|2022-05-08 04:27:00|2556.42|2548.72|2556.48|2548.78|2556.51|2548.81|2556.41|2548.71|16
1651984030000|2022-05-08 04:27:10|2556.46|2548.76|2556.34|2548.64|2556.46|2548.76|2556.3|2548.6|25
1651984040000|2022-05-08 04:27:20|2556.33|2548.63|2556.28|2548.58|2556.39|2548.69|2556.27|2548.57|19
1651984050000|2022-05-08 04:27:30|2556.3|2548.6|2556.33|2548.63|2556.36|2548.66|2556.28|2548.58|28
1651984060000|2022-05-08 04:27:40|2556.34|2548.64|2556.29|2548.59|2556.36|2548.66|2556.21|2548.51|18
1651984070000|2022-05-08 04:27:50|2556.3|2548.6|2556.04|2548.34|2556.33|2548.63|2556.04|2548.34|18
1651984080000|2022-05-08 04:28:00|2556.02|2548.32|2555.83|2548.13|2556.02|2548.32|2555.8|2548.1|28
1651984090000|2022-05-08 04:28:10|2555.88|2548.18|2555.73|2548.03|2555.88|2548.18|2555.71|2548.01|19
1651984100000|2022-05-08 04:28:20|2555.72|2548.02|2555.81|2548.11|2555.81|2548.11|2555.72|2548.02|11
1651984110000|2022-05-08 04:28:30|2555.82|2548.12|2555.84|2548.14|2555.86|2548.16|2555.8|2548.1|13
1651984120000|2022-05-08 04:28:40|2555.85|2548.15|2556.63|2548.93|2556.63|2548.93|2555.8|2548.1|29
1651984130000|2022-05-08 04:28:50|2556.6|2548.9|2557.09|2549.39|2557.13|2549.43|2556.6|2548.9|14
1651984140000|2022-05-08 04:29:00|2557.11|2549.41|2557.46|2549.76|2557.77|2550.07|2557.11|2549.41|23
1651984150000|2022-05-08 04:29:10|2557.48|2549.78|2557.12|2549.42|2557.49|2549.79|2557.08|2549.38|34
1651984160000|2022-05-08 04:29:20|2557.11|2549.41|2557.35|2549.65|2557.43|2549.73|2557.06|2549.36|26
1651984170000|2022-05-08 04:29:30|2557.37|2549.67|2558.49|2550.79|2559.19|2551.49|2557.37|2549.67|31
1651984180000|2022-05-08 04:29:40|2558.53|2550.83|2557.91|2550.21|2558.53|2550.83|2557.82|2550.12|28
1651984190000|2022-05-08 04:29:50|2557.92|2550.22|2558.27|2550.57|2558.27|2550.57|2557.89|2550.19|24
1651984200000|2022-05-08 04:30:00|2558.28|2550.58|2558.46|2550.76|2558.77|2551.07|2558.28|2550.58|27
1651984210000|2022-05-08 04:30:10|2558.48|2550.78|2558.61|2550.91|2558.61|2550.91|2558.45|2550.75|19
1651984220000|2022-05-08 04:30:20|2558.62|2550.92|2559.33|2551.63|2559.33|2551.63|2558.59|2550.89|27
1651984230000|2022-05-08 04:30:30|2559.34|2551.64|2559.71|2552.01|2559.9|2552.2|2559.33|2551.63|21
1651984240000|2022-05-08 04:30:40|2559.78|2552.08|2559.83|2552.13|2559.83|2552.13|2559.77|2552.07|14
1651984250000|2022-05-08 04:30:50|2559.88|2552.18|2559.87|2552.17|2560.47|2552.77|2559.87|2552.17|18
1651984260000|2022-05-08 04:31:00|2559.88|2552.18|2559.89|2552.19|2560.02|2552.32|2559.83|2552.13|23
1651984270000|2022-05-08 04:31:10|2559.9|2552.2|2559.94|2552.24|2559.99|2552.29|2559.19|2551.49|29
1651984280000|2022-05-08 04:31:20|2559.87|2552.17|2559.62|2551.92|2559.88|2552.18|2559.49|2551.79|24
1651984290000|2022-05-08 04:31:30|2559.61|2551.91|2559.34|2551.64|2559.65|2551.95|2559.25|2551.55|25
1651984300000|2022-05-08 04:31:40|2559.02|2551.32|2559.27|2551.57|2559.27|2551.57|2559.01|2551.31|14
1651984310000|2022-05-08 04:31:50|2559.25|2551.55|2559.25|2551.55|2559.27|2551.57|2559.23|2551.53|11
1651984320000|2022-05-08 04:32:00|2559.22|2551.52|2559.26|2551.56|2559.26|2551.56|2559.13|2551.43|24
1651984330000|2022-05-08 04:32:10|2559.29|2551.59|2560.43|2552.73|2560.6|2552.9|2559.29|2551.59|32
1651984340000|2022-05-08 04:32:20|2560.36|2552.66|2560.45|2552.75|2560.45|2552.75|2560.35|2552.65|21
1651984350000|2022-05-08 04:32:30|2560.44|2552.74|2560.35|2552.65|2560.44|2552.74|2560.32|2552.62|21
1651984360000|2022-05-08 04:32:40|2560.36|2552.66|2560.61|2552.91|2560.79|2553.09|2560.34|2552.64|26
1651984370000|2022-05-08 04:32:50|2560.88|2553.18|2561.4|2553.7|2561.56|2553.86|2560.88|2553.18|32
1651984380000|2022-05-08 04:33:00|2561.41|2553.71|2561.02|2553.32|2561.48|2553.78|2560.93|2553.23|29
1651984390000|2022-05-08 04:33:10|2561.03|2553.33|2560.39|2552.69|2561.03|2553.33|2560.39|2552.69|33
1651984400000|2022-05-08 04:33:20|2560.37|2552.67|2559.12|2551.42|2560.41|2552.71|2559.12|2551.42|9
1651984410000|2022-05-08 04:33:30|2559.02|2551.32|2558.24|2550.54|2559.02|2551.32|2558.14|2550.44|31
1651984420000|2022-05-08 04:33:40|2558.23|2550.53|2557.12|2549.42|2558.27|2550.57|2557.05|2549.35|29
1651984430000|2022-05-08 04:33:50|2557.16|2549.46|2557.68|2549.98|2557.68|2549.98|2556.99|2549.29|26
1651984440000|2022-05-08 04:34:00|2557.76|2550.06|2557.19|2549.49|2558.25|2550.55|2556.99|2549.29|27
1651984450000|2022-05-08 04:34:10|2557.09|2549.39|2557.24|2549.54|2557.83|2550.13|2556.96|2549.26|27
1651984460000|2022-05-08 04:34:20|2557.17|2549.47|2556.73|2549.03|2557.17|2549.47|2556.73|2549.03|29
1651984470000|2022-05-08 04:34:30|2556.7|2549|2556.22|2548.52|2557.02|2549.32|2556.16|2548.46|26
1651984480000|2022-05-08 04:34:40|2556.17|2548.47|2556.11|2548.41|2556.22|2548.52|2556.11|2548.41|22
1651984490000|2022-05-08 04:34:50|2556.12|2548.42|2555.04|2547.34|2556.12|2548.42|2555.04|2547.34|30
1651984500000|2022-05-08 04:35:00|2555.16|2547.46|2554.98|2547.28|2555.27|2547.57|2554.79|2547.09|28
1651984510000|2022-05-08 04:35:10|2554.92|2547.22|2555.31|2547.61|2555.34|2547.64|2554.56|2546.86|26
1651984520000|2022-05-08 04:35:20|2555.25|2547.55|2554.6|2546.9|2555.38|2547.68|2554.56|2546.86|25
1651984530000|2022-05-08 04:35:30|2554.56|2546.86|2554.11|2546.41|2554.56|2546.86|2553.95|2546.25|25
1651984540000|2022-05-08 04:35:40|2554.22|2546.52|2552.17|2544.47|2554.23|2546.53|2552.17|2544.47|30
1651984550000|2022-05-08 04:35:50|2552.08|2544.38|2552.5|2544.8|2552.5|2544.8|2552|2544.3|23
1651984560000|2022-05-08 04:36:00|2552.77|2545.07|2553.07|2545.37|2553.19|2545.49|2552.74|2545.04|29
1651984570000|2022-05-08 04:36:10|2553.01|2545.31|2552.12|2544.42|2553.07|2545.37|2551.96|2544.26|27
1651984580000|2022-05-08 04:36:20|2552.08|2544.38|2552.09|2544.39|2552.12|2544.42|2551.59|2543.89|27
1651984590000|2022-05-08 04:36:30|2552.04|2544.34|2553.95|2546.25|2554.81|2547.11|2552.04|2544.34|33
1651984600000|2022-05-08 04:36:40|2553.92|2546.22|2552.51|2544.81|2553.93|2546.23|2552.5|2544.8|21
1651984610000|2022-05-08 04:36:50|2552.43|2544.73|2551.95|2544.25|2552.46|2544.76|2551.95|2544.25|27
1651984620000|2022-05-08 04:37:00|2551.93|2544.23|2550.83|2543.13|2551.93|2544.23|2550.71|2543.01|30
1651984630000|2022-05-08 04:37:10|2550.85|2543.15|2550.89|2543.19|2551.42|2543.72|2550.83|2543.13|29
1651984640000|2022-05-08 04:37:20|2550.87|2543.17|2550.75|2543.05|2550.88|2543.18|2550.49|2542.79|30
1651984650000|2022-05-08 04:37:30|2550.76|2543.06|2551.55|2543.85|2551.55|2543.85|2550.72|2543.02|30
1651984660000|2022-05-08 04:37:40|2551.66|2543.96|2552.53|2544.83|2552.67|2544.97|2551.66|2543.96|26
1651984670000|2022-05-08 04:37:50|2552.54|2544.84|2552.56|2544.86|2552.56|2544.86|2552.4|2544.7|24
1651984680000|2022-05-08 04:38:00|2552.48|2544.78|2552.22|2544.52|2552.52|2544.82|2552.21|2544.51|15
1651984690000|2022-05-08 04:38:10|2552.21|2544.51|2552.62|2544.92|2552.64|2544.94|2552.21|2544.51|16
1651984700000|2022-05-08 04:38:20|2552.63|2544.93|2552.63|2544.93|2552.64|2544.94|2552.6|2544.9|8
1651984710000|2022-05-08 04:38:30|2552.66|2544.96|2552.29|2544.59|2552.66|2544.96|2552.24|2544.54|15
1651984720000|2022-05-08 04:38:40|2552.28|2544.58|2552.26|2544.56|2552.29|2544.59|2552.23|2544.53|19
1651984730000|2022-05-08 04:38:50|2552.27|2544.57|2552.29|2544.59|2552.29|2544.59|2552.25|2544.55|8
1651984740000|2022-05-08 04:39:00|2552.28|2544.58|2552.01|2544.31|2552.28|2544.58|2551.91|2544.21|17
1651984750000|2022-05-08 04:39:10|2552.02|2544.32|2552.02|2544.32|2552.04|2544.34|2552|2544.3|14
1651984760000|2022-05-08 04:39:20|2551.99|2544.29|2551.29|2543.59|2552.02|2544.32|2551.17|2543.47|17
1651984770000|2022-05-08 04:39:30|2551.62|2543.92|2551.73|2544.03|2551.73|2544.03|2551.6|2543.9|7
1651984780000|2022-05-08 04:39:40|2551.75|2544.05|2551.79|2544.09|2551.84|2544.14|2551.75|2544.05|19
1651984790000|2022-05-08 04:39:50|2551.8|2544.1|2552.6|2544.9|2552.61|2544.91|2551.8|2544.1|17
1651984800000|2022-05-08 04:40:00|2552.63|2544.93|2552.66|2544.96|2552.71|2545.01|2552.63|2544.93|16
1651984810000|2022-05-08 04:40:10|2552.63|2544.93|2552.76|2545.06|2552.76|2545.06|2552.63|2544.93|18
1651984820000|2022-05-08 04:40:20|2552.71|2545.01|2552.63|2544.93|2552.77|2545.07|2552.62|2544.92|15
1651984830000|2022-05-08 04:40:30|2552.61|2544.91|2552.6|2544.9|2552.62|2544.92|2552.58|2544.88|10
1651984840000|2022-05-08 04:40:40|2552.59|2544.89|2552.6|2544.9|2552.6|2544.9|2552.57|2544.87|6
1651984850000|2022-05-08 04:40:50|2552.62|2544.92|2552.74|2545.04|2552.76|2545.06|2552.6|2544.9|9
1651984860000|2022-05-08 04:41:00|2552.75|2545.05|2552.52|2544.82|2552.76|2545.06|2552.51|2544.81|19
1651984870000|2022-05-08 04:41:10|2552.51|2544.81|2552.49|2544.79|2552.56|2544.86|2552.48|2544.78|13
1651984880000|2022-05-08 04:41:20|2552.46|2544.76|2552.25|2544.55|2552.47|2544.77|2552.21|2544.51|12
1651984890000|2022-05-08 04:41:30|2552.24|2544.54|2552.08|2544.38|2552.24|2544.54|2552.06|2544.36|12
1651984900000|2022-05-08 04:41:40|2552.06|2544.36|2552.07|2544.37|2552.08|2544.38|2552.04|2544.34|11
1651984910000|2022-05-08 04:41:50|2552.05|2544.35|2552.08|2544.38|2552.09|2544.39|2552|2544.3|19
1651984920000|2022-05-08 04:42:00|2552.07|2544.37|2552.05|2544.35|2552.09|2544.39|2551.98|2544.28|15
1651984930000|2022-05-08 04:42:10|2552.06|2544.36|2552.22|2544.52|2552.23|2544.53|2552|2544.3|28
1651984940000|2022-05-08 04:42:20|2552.23|2544.53|2552.18|2544.48|2552.26|2544.56|2552.17|2544.47|20
1651984950000|2022-05-08 04:42:30|2552.22|2544.52|2552|2544.3|2552.22|2544.52|2551.94|2544.24|23
1651984960000|2022-05-08 04:42:40|2551.99|2544.29|2551.55|2543.85|2552.01|2544.31|2551.54|2543.84|21
1651984970000|2022-05-08 04:42:50|2551.58|2543.88|2551.15|2543.45|2551.6|2543.9|2551.11|2543.41|21
1651984980000|2022-05-08 04:43:00|2551.14|2543.44|2550.86|2543.16|2551.16|2543.46|2550.83|2543.13|25
1651984990000|2022-05-08 04:43:10|2550.87|2543.17|2550.85|2543.15|2550.87|2543.17|2550.82|2543.12|21
1651985000000|2022-05-08 04:43:20|2550.86|2543.16|2550.97|2543.27|2551.02|2543.32|2550.84|2543.14|25
1651985010000|2022-05-08 04:43:30|2550.96|2543.26|2550.9|2543.2|2550.97|2543.27|2550.86|2543.16|25
1651985020000|2022-05-08 04:43:40|2550.91|2543.21|2550.86|2543.16|2550.91|2543.21|2550.83|2543.13|15
1651985030000|2022-05-08 04:43:50|2550.83|2543.13|2550.73|2543.03|2550.9|2543.2|2550.72|2543.02|21
1651985040000|2022-05-08 04:44:00|2550.72|2543.02|2550.8|2543.1|2550.8|2543.1|2550.72|2543.02|11
1651985050000|2022-05-08 04:44:10|2550.79|2543.09|2551.1|2543.4|2551.85|2544.15|2550.77|2543.07|26
1651985060000|2022-05-08 04:44:20|2551.05|2543.35|2550.22|2542.52|2551.05|2543.35|2550.22|2542.52|25
1651985070000|2022-05-08 04:44:30|2550.17|2542.47|2549.73|2542.03|2550.24|2542.54|2549.19|2541.49|30
1651985080000|2022-05-08 04:44:40|2549.72|2542.02|2549.54|2541.84|2549.75|2542.05|2549.54|2541.84|23
1651985090000|2022-05-08 04:44:50|2549.56|2541.86|2549.08|2541.38|2549.58|2541.88|2549.08|2541.38|22
1651985100000|2022-05-08 04:45:00|2549.12|2541.42|2548.9|2541.2|2549.41|2541.71|2548.9|2541.2|24
1651985110000|2022-05-08 04:45:10|2548.91|2541.21|2547.84|2540.14|2548.91|2541.21|2547.84|2540.14|32
1651985120000|2022-05-08 04:45:20|2547.81|2540.11|2547.75|2540.05|2548.12|2540.42|2547.72|2540.02|30
1651985130000|2022-05-08 04:45:30|2547.77|2540.07|2547.63|2539.93|2547.79|2540.09|2547.61|2539.91|24
1651985140000|2022-05-08 04:45:40|2547.65|2539.95|2547.63|2539.93|2547.68|2539.98|2546.89|2539.19|31
1651985150000|2022-05-08 04:45:50|2547.64|2539.94|2548.17|2540.47|2548.5|2540.8|2547.5|2539.8|26
1651985160000|2022-05-08 04:46:00|2548.21|2540.51|2548.19|2540.49|2548.34|2540.64|2548.18|2540.48|27
1651985170000|2022-05-08 04:46:10|2548.2|2540.5|2547.39|2539.69|2548.22|2540.52|2547.35|2539.65|24
1651985180000|2022-05-08 04:46:20|2547.41|2539.71|2547.43|2539.73|2547.66|2539.96|2547.03|2539.33|32
1651985190000|2022-05-08 04:46:30|2547.44|2539.74|2547.65|2539.95|2547.69|2539.99|2547.41|2539.71|24
1651985200000|2022-05-08 04:46:40|2547.67|2539.97|2547.58|2539.88|2547.67|2539.97|2547.54|2539.84|25
1651985210000|2022-05-08 04:46:50|2547.6|2539.9|2547.11|2539.41|2547.6|2539.9|2547.11|2539.41|23
1651985220000|2022-05-08 04:47:00|2547.04|2539.34|2546.81|2539.11|2547.22|2539.52|2546.61|2538.91|33
1651985230000|2022-05-08 04:47:10|2546.82|2539.12|2546.61|2538.91|2546.82|2539.12|2546.54|2538.84|26
1651985240000|2022-05-08 04:47:20|2546.6|2538.9|2546.67|2538.97|2546.72|2539.02|2546.59|2538.89|15
1651985250000|2022-05-08 04:47:30|2546.68|2538.98|2546.72|2539.02|2546.73|2539.03|2546.65|2538.95|25
1651985260000|2022-05-08 04:47:40|2546.73|2539.03|2546.95|2539.25|2546.95|2539.25|2546.71|2539.01|18
1651985270000|2022-05-08 04:47:50|2546.92|2539.22|2547.41|2539.71|2547.47|2539.77|2546.92|2539.22|21
1651985280000|2022-05-08 04:48:00|2547.42|2539.72|2547.43|2539.73|2547.48|2539.78|2546.97|2539.27|15
1651985290000|2022-05-08 04:48:10|2547.41|2539.71|2546.76|2539.06|2547.41|2539.71|2546.76|2539.06|31
1651985300000|2022-05-08 04:48:20|2546.75|2539.05|2545.88|2538.18|2546.75|2539.05|2545.62|2537.92|32
1651985310000|2022-05-08 04:48:30|2545.75|2538.05|2546.44|2538.74|2546.6|2538.9|2545.75|2538.05|23
1651985320000|2022-05-08 04:48:40|2546.42|2538.72|2546.38|2538.68|2546.47|2538.77|2546.38|2538.68|23
1651985330000|2022-05-08 04:48:50|2546.39|2538.69|2546.51|2538.81|2546.51|2538.81|2545.24|2537.54|30
1651985340000|2022-05-08 04:49:00|2546.8|2539.1|2547.6|2539.9|2547.6|2539.9|2546.8|2539.1|25
1651985350000|2022-05-08 04:49:10|2547.76|2540.06|2548.25|2540.55|2548.25|2540.55|2547.76|2540.06|32
1651985360000|2022-05-08 04:49:20|2548.2|2540.5|2548.23|2540.53|2548.3|2540.6|2547.92|2540.22|32
1651985370000|2022-05-08 04:49:30|2548.22|2540.52|2548.09|2540.39|2548.26|2540.56|2547.92|2540.22|29
1651985380000|2022-05-08 04:49:40|2548.1|2540.4|2548.8|2541.1|2548.8|2541.1|2548.1|2540.4|25
1651985390000|2022-05-08 04:49:50|2548.79|2541.09|2548.77|2541.07|2548.86|2541.16|2548.73|2541.03|24
1651985400000|2022-05-08 04:50:00|2548.79|2541.09|2548.57|2540.87|2548.98|2541.28|2548.51|2540.81|34
1651985410000|2022-05-08 04:50:10|2548.56|2540.86|2548.65|2540.95|2548.66|2540.96|2548.55|2540.85|17
1651985420000|2022-05-08 04:50:20|2548.64|2540.94|2548.67|2540.97|2548.68|2540.98|2548.64|2540.94|4
1651985430000|2022-05-08 04:50:30|2548.68|2540.98|2548.61|2540.91|2548.68|2540.98|2548.6|2540.9|20
1651985440000|2022-05-08 04:50:40|2548.64|2540.94|2547.89|2540.19|2548.65|2540.95|2547.88|2540.18|17
1651985450000|2022-05-08 04:50:50|2547.81|2540.11|2548.32|2540.62|2548.32|2540.62|2547.72|2540.02|21
1651985460000|2022-05-08 04:51:00|2548.3|2540.6|2548.05|2540.35|2548.3|2540.6|2548.05|2540.35|20
1651985470000|2022-05-08 04:51:10|2548.07|2540.37|2547.86|2540.16|2548.07|2540.37|2547.84|2540.14|17
1651985480000|2022-05-08 04:51:20|2547.87|2540.17|2547.89|2540.19|2547.89|2540.19|2547.5|2539.8|7
1651985490000|2022-05-08 04:51:30|2547.91|2540.21|2547.7|2540|2547.91|2540.21|2547.49|2539.79|14
1651985500000|2022-05-08 04:51:40|2547.71|2540.01|2547.94|2540.24|2547.94|2540.24|2547.71|2540.01|19
1651985510000|2022-05-08 04:51:50|2547.95|2540.25|2548.14|2540.44|2548.15|2540.45|2547.95|2540.25|16
1651985520000|2022-05-08 04:52:00|2548.17|2540.47|2548.22|2540.52|2548.23|2540.53|2548.16|2540.46|16
1651985530000|2022-05-08 04:52:10|2548.23|2540.53|2548.12|2540.42|2548.23|2540.53|2547.81|2540.11|26
1651985540000|2022-05-08 04:52:20|2548.11|2540.41|2548.34|2540.64|2548.46|2540.76|2548.11|2540.41|20
1651985550000|2022-05-08 04:52:30|2548.36|2540.66|2548.06|2540.36|2548.4|2540.7|2548.02|2540.32|29
1651985560000|2022-05-08 04:52:40|2548.07|2540.37|2547.52|2539.82|2548.1|2540.4|2547.52|2539.82|23
1651985570000|2022-05-08 04:52:50|2547.49|2539.79|2546.37|2538.67|2547.6|2539.9|2546.37|2538.67|26
1651985580000|2022-05-08 04:53:00|2546.42|2538.72|2546.73|2539.03|2546.73|2539.03|2546.37|2538.67|25
1651985590000|2022-05-08 04:53:10|2546.7|2539|2546.76|2539.06|2546.79|2539.09|2546.7|2539|19
1651985600000|2022-05-08 04:53:20|2546.79|2539.09|2546.59|2538.89|2546.81|2539.11|2546.58|2538.88|19
1651985610000|2022-05-08 04:53:30|2546.6|2538.9|2546.34|2538.64|2546.6|2538.9|2546.26|2538.56|26
1651985620000|2022-05-08 04:53:40|2546.38|2538.68|2544.45|2536.75|2546.62|2538.92|2544.41|2536.71|19
1651985630000|2022-05-08 04:53:50|2544.42|2536.72|2544.54|2536.84|2544.56|2536.86|2544.25|2536.55|25
1651985640000|2022-05-08 04:54:00|2544.53|2536.83|2544.55|2536.85|2544.68|2536.98|2544.15|2536.45|19
1651985650000|2022-05-08 04:54:10|2544.54|2536.84|2544.28|2536.58|2544.58|2536.88|2544.28|2536.58|9
1651985660000|2022-05-08 04:54:20|2544.29|2536.59|2543.66|2535.96|2544.29|2536.59|2543.63|2535.93|27
1651985670000|2022-05-08 04:54:30|2543.67|2535.97|2543.77|2536.07|2543.77|2536.07|2543.08|2535.38|18
1651985680000|2022-05-08 04:54:40|2543.72|2536.02|2543.42|2535.72|2543.77|2536.07|2543.06|2535.36|26
1651985690000|2022-05-08 04:54:50|2543.44|2535.74|2543.9|2536.2|2543.9|2536.2|2543.44|2535.74|27
1651985700000|2022-05-08 04:55:00|2543.91|2536.21|2543.83|2536.13|2543.96|2536.26|2543.82|2536.12|20
1651985710000|2022-05-08 04:55:10|2543.82|2536.12|2543.93|2536.23|2543.94|2536.24|2543.82|2536.12|18
1651985720000|2022-05-08 04:55:20|2543.95|2536.25|2543.92|2536.22|2543.96|2536.26|2543.92|2536.22|15
1651985730000|2022-05-08 04:55:30|2543.87|2536.17|2543.89|2536.19|2543.94|2536.24|2543.87|2536.17|16
1651985740000|2022-05-08 04:55:40|2543.91|2536.21|2543.95|2536.25|2544|2536.3|2543.89|2536.19|20
1651985750000|2022-05-08 04:55:50|2543.94|2536.24|2544.51|2536.81|2544.51|2536.81|2543.92|2536.22|23
1651985760000|2022-05-08 04:56:00|2544.52|2536.82|2544.49|2536.79|2544.6|2536.9|2544.47|2536.77|29
1651985770000|2022-05-08 04:56:10|2544.48|2536.78|2543.97|2536.27|2544.55|2536.85|2543.91|2536.21|26
1651985780000|2022-05-08 04:56:20|2543.95|2536.25|2544.26|2536.56|2544.26|2536.56|2543.93|2536.23|22
1651985790000|2022-05-08 04:56:30|2544.23|2536.53|2544.22|2536.52|2544.26|2536.56|2544.17|2536.47|14
1651985800000|2022-05-08 04:56:40|2544.25|2536.55|2544.46|2536.76|2544.47|2536.77|2544.25|2536.55|18
1651985810000|2022-05-08 04:56:50|2544.4|2536.7|2544.84|2537.14|2544.97|2537.27|2544.4|2536.7|21
1651985820000|2022-05-08 04:57:00|2544.77|2537.07|2544.52|2536.82|2544.77|2537.07|2544.52|2536.82|20
1651985830000|2022-05-08 04:57:10|2544.44|2536.74|2543.03|2535.33|2544.47|2536.77|2542.85|2535.15|26
1651985840000|2022-05-08 04:57:20|2543.04|2535.34|2543.84|2536.14|2543.87|2536.17|2543.04|2535.34|29
1651985850000|2022-05-08 04:57:30|2543.83|2536.13|2543.21|2535.51|2543.91|2536.21|2543.2|2535.5|35
1651985860000|2022-05-08 04:57:40|2543.22|2535.52|2542.72|2535.02|2543.29|2535.59|2542.72|2535.02|22
1651985870000|2022-05-08 04:57:50|2542.73|2535.03|2542.93|2535.23|2542.93|2535.23|2542.47|2534.77|24
1651985880000|2022-05-08 04:58:00|2542.92|2535.22|2543.02|2535.32|2543.39|2535.69|2542.88|2535.18|12
1651985890000|2022-05-08 04:58:10|2543.04|2535.34|2541.14|2533.44|2543.1|2535.4|2541.14|2533.44|25
1651985900000|2022-05-08 04:58:20|2541.03|2533.33|2539.91|2532.21|2541.03|2533.33|2539.67|2531.97|34
1651985910000|2022-05-08 04:58:30|2539.88|2532.18|2542.61|2534.91|2542.62|2534.92|2539.88|2532.18|35
1651985920000|2022-05-08 04:58:40|2542.4|2534.7|2541.65|2533.95|2542.4|2534.7|2541.07|2533.37|34
1651985930000|2022-05-08 04:58:50|2541.6|2533.9|2541.64|2533.94|2542.05|2534.35|2541.55|2533.85|35
1651985940000|2022-05-08 04:59:00|2541.59|2533.89|2541.4|2533.7|2541.63|2533.93|2540.95|2533.25|28
1651985950000|2022-05-08 04:59:10|2541.39|2533.69|2541.43|2533.73|2541.43|2533.73|2541.34|2533.64|18
1651985960000|2022-05-08 04:59:20|2541.42|2533.72|2540.49|2532.79|2541.42|2533.72|2540.39|2532.69|34
1651985970000|2022-05-08 04:59:30|2540.48|2532.78|2541.15|2533.45|2541.15|2533.45|2540.36|2532.66|33
1651985980000|2022-05-08 04:59:40|2541.16|2533.46|2540.74|2533.04|2541.25|2533.55|2540.73|2533.03|25
1651985990000|2022-05-08 04:59:50|2540.73|2533.03|2540.17|2532.47|2540.73|2533.03|2540.17|2532.47|24
1651986000000|2022-05-08 05:00:00|2540.18|2532.48|2540.29|2532.59|2540.31|2532.61|2540.1|2532.4|17
1651986010000|2022-05-08 05:00:10|2540.31|2532.61|2541.26|2533.56|2541.45|2533.75|2540.31|2532.61|34
1651986020000|2022-05-08 05:00:20|2541.24|2533.54|2542.19|2534.49|2542.19|2534.49|2541.24|2533.54|25
1651986030000|2022-05-08 05:00:30|2542.27|2534.57|2542.7|2535|2542.7|2535|2542.23|2534.53|23
1651986040000|2022-05-08 05:00:40|2542.72|2535.02|2543.16|2535.46|2543.16|2535.46|2542.72|2535.02|25
1651986050000|2022-05-08 05:00:50|2543.15|2535.45|2542.84|2535.14|2543.3|2535.6|2542.76|2535.06|33
1651986060000|2022-05-08 05:01:00|2542.85|2535.15|2542.49|2534.79|2542.98|2535.28|2542.49|2534.79|25
1651986070000|2022-05-08 05:01:10|2542.5|2534.8|2542.29|2534.59|2542.5|2534.8|2542.23|2534.53|24
1651986080000|2022-05-08 05:01:20|2542.3|2534.6|2541.11|2533.41|2542.3|2534.6|2541.11|2533.41|27
1651986090000|2022-05-08 05:01:30|2541.1|2533.4|2540.65|2532.95|2541.1|2533.4|2540.43|2532.73|22
1651986100000|2022-05-08 05:01:40|2540.56|2532.86|2540.6|2532.9|2540.63|2532.93|2540.51|2532.81|19
1651986110000|2022-05-08 05:01:50|2540.51|2532.81|2540.52|2532.82|2540.69|2532.99|2540.49|2532.79|24
1651986120000|2022-05-08 05:02:00|2540.49|2532.79|2540.02|2532.32|2540.49|2532.79|2540.02|2532.32|14
1651986130000|2022-05-08 05:02:10|2540.08|2532.38|2540.51|2532.81|2540.56|2532.86|2540.04|2532.34|21
1651986140000|2022-05-08 05:02:20|2540.49|2532.79|2540.11|2532.41|2540.55|2532.85|2540.11|2532.41|21
1651986150000|2022-05-08 05:02:30|2540.06|2532.36|2540.14|2532.44|2540.22|2532.52|2540.06|2532.36|21
1651986160000|2022-05-08 05:02:40|2540.15|2532.45|2539.91|2532.21|2540.18|2532.48|2539.89|2532.19|19
1651986170000|2022-05-08 05:02:50|2539.93|2532.23|2539.21|2531.51|2539.94|2532.24|2539.05|2531.35|21
1651986180000|2022-05-08 05:03:00|2539.25|2531.55|2540.86|2533.16|2540.86|2533.16|2539.25|2531.55|26
1651986190000|2022-05-08 05:03:10|2540.82|2533.12|2539.19|2531.49|2540.85|2533.15|2539.04|2531.34|30
1651986200000|2022-05-08 05:03:20|2539.17|2531.47|2540.85|2533.15|2540.85|2533.15|2539.15|2531.45|30
1651986210000|2022-05-08 05:03:30|2540.89|2533.19|2541.9|2534.2|2541.9|2534.2|2540.88|2533.18|24
1651986220000|2022-05-08 05:03:40|2541.94|2534.24|2540.65|2532.95|2541.94|2534.24|2540.65|2532.95|25
1651986230000|2022-05-08 05:03:50|2540.64|2532.94|2540.62|2532.92|2540.64|2532.94|2540.33|2532.63|24
1651986240000|2022-05-08 05:04:00|2540.63|2532.93|2540.77|2533.07|2540.8|2533.1|2540.63|2532.93|16
1651986250000|2022-05-08 05:04:10|2540.74|2533.04|2541.41|2533.71|2541.41|2533.71|2540.74|2533.04|27
1651986260000|2022-05-08 05:04:20|2541.42|2533.72|2541.87|2534.17|2541.95|2534.25|2541.42|2533.72|22
1651986270000|2022-05-08 05:04:30|2541.86|2534.16|2541.87|2534.17|2542.05|2534.35|2541.85|2534.15|21
1651986280000|2022-05-08 05:04:40|2541.86|2534.16|2541.87|2534.17|2541.9|2534.2|2541.86|2534.16|15
1651986290000|2022-05-08 05:04:50|2541.89|2534.19|2541.44|2533.74|2541.89|2534.19|2541.21|2533.51|26
1651986300000|2022-05-08 05:05:00|2541.41|2533.71|2541.21|2533.51|2541.45|2533.75|2540.85|2533.15|23
1651986310000|2022-05-08 05:05:10|2541.3|2533.6|2541.75|2534.05|2541.77|2534.07|2541.25|2533.55|13
1651986320000|2022-05-08 05:05:20|2541.73|2534.03|2541.8|2534.1|2541.8|2534.1|2541.67|2533.97|17
1651986330000|2022-05-08 05:05:30|2541.81|2534.11|2542.86|2535.16|2542.86|2535.16|2541.75|2534.05|17
1651986340000|2022-05-08 05:05:40|2542.88|2535.18|2543.57|2535.87|2543.57|2535.87|2542.88|2535.18|30
1651986350000|2022-05-08 05:05:50|2543.58|2535.88|2546.04|2538.34|2546.04|2538.34|2543.53|2535.83|31
1651986360000|2022-05-08 05:06:00|2546.09|2538.39|2545.6|2537.9|2546.13|2538.43|2545.44|2537.74|29
1651986370000|2022-05-08 05:06:10|2545.62|2537.92|2545.91|2538.21|2545.94|2538.24|2545.59|2537.89|30
1651986380000|2022-05-08 05:06:20|2545.92|2538.22|2546.58|2538.88|2546.58|2538.88|2545.92|2538.22|21
1651986390000|2022-05-08 05:06:30|2546.56|2538.86|2546.65|2538.95|2546.71|2539.01|2546.52|2538.82|23
1651986400000|2022-05-08 05:06:40|2546.61|2538.91|2546.1|2538.4|2546.61|2538.91|2546.04|2538.34|23
1651986410000|2022-05-08 05:06:50|2546.11|2538.41|2545.24|2537.54|2546.11|2538.41|2545.23|2537.53|22
1651986420000|2022-05-08 05:07:00|2545.15|2537.45|2544.97|2537.27|2545.16|2537.46|2544.44|2536.74|32
1651986430000|2022-05-08 05:07:10|2544.92|2537.22|2545.58|2537.88|2545.65|2537.95|2544.92|2537.22|25
1651986440000|2022-05-08 05:07:20|2545.59|2537.89|2545.29|2537.59|2545.62|2537.92|2545.29|2537.59|24
1651986450000|2022-05-08 05:07:30|2545.34|2537.64|2544.81|2537.11|2545.35|2537.65|2544.79|2537.09|28
1651986460000|2022-05-08 05:07:40|2544.8|2537.1|2545.41|2537.71|2545.42|2537.72|2544.77|2537.07|27
1651986470000|2022-05-08 05:07:50|2545.53|2537.83|2546.09|2538.39|2546.11|2538.41|2545.53|2537.83|24
1651986480000|2022-05-08 05:08:00|2546.1|2538.4|2546.3|2538.6|2546.47|2538.77|2546.1|2538.4|23
1651986490000|2022-05-08 05:08:10|2545.99|2538.29|2545.91|2538.21|2545.99|2538.29|2545.04|2537.34|31
1651986500000|2022-05-08 05:08:20|2546|2538.3|2546.48|2538.78|2546.6|2538.9|2546|2538.3|23
1651986510000|2022-05-08 05:08:30|2546.55|2538.85|2546.46|2538.76|2546.67|2538.97|2546.43|2538.73|26
1651986520000|2022-05-08 05:08:40|2546.47|2538.77|2546.35|2538.65|2546.47|2538.77|2546.34|2538.64|16
1651986530000|2022-05-08 05:08:50|2546.36|2538.66|2546.59|2538.89|2546.59|2538.89|2546.35|2538.65|18
1651986540000|2022-05-08 05:09:00|2546.61|2538.91|2546.62|2538.92|2546.65|2538.95|2546.61|2538.91|22
1651986550000|2022-05-08 05:09:10|2546.61|2538.91|2549.09|2541.39|2549.5|2541.8|2546.61|2538.91|30
1651986560000|2022-05-08 05:09:20|2549.14|2541.44|2549.29|2541.59|2549.46|2541.76|2548.91|2541.21|33
1651986570000|2022-05-08 05:09:30|2549.3|2541.6|2550.53|2542.83|2552.19|2544.49|2549.26|2541.56|35
1651986580000|2022-05-08 05:09:40|2550.56|2542.86|2550.65|2542.95|2550.68|2542.98|2549.96|2542.26|32
1651986590000|2022-05-08 05:09:50|2550.66|2542.96|2550.69|2542.99|2550.69|2542.99|2550.64|2542.94|13
1651986600000|2022-05-08 05:10:00|2550.67|2542.97|2550.65|2542.95|2550.68|2542.98|2550.64|2542.94|16
1651986610000|2022-05-08 05:10:10|2550.66|2542.96|2549.81|2542.11|2550.68|2542.98|2549.81|2542.11|22
1651986620000|2022-05-08 05:10:20|2549.67|2541.97|2549.23|2541.53|2549.67|2541.97|2549.18|2541.48|28
1651986630000|2022-05-08 05:10:30|2549.19|2541.49|2549.68|2541.98|2549.69|2541.99|2549.19|2541.49|26
1651986640000|2022-05-08 05:10:40|2549.69|2541.99|2549.7|2542|2549.7|2542|2549.67|2541.97|21
1651986650000|2022-05-08 05:10:50|2549.68|2541.98|2549.6|2541.9|2549.69|2541.99|2549.6|2541.9|9
1651986660000|2022-05-08 05:11:00|2549.59|2541.89|2549.51|2541.81|2549.61|2541.91|2549.48|2541.78|23
1651986670000|2022-05-08 05:11:10|2549.47|2541.77|2548.78|2541.08|2549.47|2541.77|2548.71|2541.01|28
1651986680000|2022-05-08 05:11:20|2548.76|2541.06|2547.78|2540.08|2548.77|2541.07|2547.6|2539.9|26
1651986690000|2022-05-08 05:11:30|2547.76|2540.06|2547.56|2539.86|2547.77|2540.07|2547.56|2539.86|8
1651986700000|2022-05-08 05:11:40|2547.55|2539.85|2547.47|2539.77|2547.56|2539.86|2547.25|2539.55|10
1651986710000|2022-05-08 05:11:50|2547.44|2539.74|2547.28|2539.58|2547.47|2539.77|2547.23|2539.53|13
1651986720000|2022-05-08 05:12:00|2547.29|2539.59|2545.82|2538.12|2547.29|2539.59|2545.82|2538.12|27
1651986730000|2022-05-08 05:12:10|2545.78|2538.08|2545.8|2538.1|2546.15|2538.45|2545.59|2537.89|27
1651986740000|2022-05-08 05:12:20|2545.81|2538.11|2546.59|2538.89|2546.64|2538.94|2545.8|2538.1|27
1651986750000|2022-05-08 05:12:30|2546.58|2538.88|2546.47|2538.77|2546.66|2538.96|2546.47|2538.77|18
1651986760000|2022-05-08 05:12:40|2546.48|2538.78|2546.48|2538.78|2546.49|2538.79|2546.46|2538.76|11
1651986770000|2022-05-08 05:12:50|2546.27|2538.57|2545.88|2538.18|2546.3|2538.6|2545.85|2538.15|24
1651986780000|2022-05-08 05:13:00|2545.85|2538.15|2546.93|2539.23|2546.98|2539.28|2545.85|2538.15|22
1651986790000|2022-05-08 05:13:10|2546.94|2539.24|2547.06|2539.36|2547.1|2539.4|2546.91|2539.21|15
1651986800000|2022-05-08 05:13:20|2547.08|2539.38|2547.08|2539.38|2547.1|2539.4|2547.04|2539.34|22
1651986810000|2022-05-08 05:13:30|2547.07|2539.37|2547.07|2539.37|2547.08|2539.38|2547.06|2539.36|11
1651986820000|2022-05-08 05:13:40|2547.08|2539.38|2546.46|2538.76|2547.1|2539.4|2546.45|2538.75|21
1651986830000|2022-05-08 05:13:50|2546.45|2538.75|2547.43|2539.73|2547.43|2539.73|2546.01|2538.31|31
1651986840000|2022-05-08 05:14:00|2547.41|2539.71|2547.37|2539.67|2547.69|2539.99|2547.37|2539.67|23
1651986850000|2022-05-08 05:14:10|2547.41|2539.71|2547.31|2539.61|2547.46|2539.76|2547.27|2539.57|19
1651986860000|2022-05-08 05:14:20|2547.29|2539.59|2547.27|2539.57|2547.38|2539.68|2547.24|2539.54|20
1651986870000|2022-05-08 05:14:30|2547.21|2539.51|2547.21|2539.51|2547.31|2539.61|2547.1|2539.4|28
1651986880000|2022-05-08 05:14:40|2547.18|2539.48|2547.26|2539.56|2547.29|2539.59|2547.09|2539.39|24
1651986890000|2022-05-08 05:14:50|2547.27|2539.57|2547.22|2539.52|2547.28|2539.58|2547.17|2539.47|25
1651986900000|2022-05-08 05:15:00|2547.19|2539.49|2547.11|2539.41|2547.19|2539.49|2546.56|2538.86|26
1651986910000|2022-05-08 05:15:10|2547.13|2539.43|2546.69|2538.99|2547.13|2539.43|2546.68|2538.98|21
1651986920000|2022-05-08 05:15:20|2546.65|2538.95|2546.58|2538.88|2546.65|2538.95|2546.55|2538.85|18
1651986930000|2022-05-08 05:15:30|2546.55|2538.85|2546.55|2538.85|2546.61|2538.91|2546.49|2538.79|21
1651986940000|2022-05-08 05:15:40|2546.53|2538.83|2546.67|2538.97|2546.67|2538.97|2546.51|2538.81|17
1651986950000|2022-05-08 05:15:50|2546.65|2538.95|2546.58|2538.88|2546.68|2538.98|2546.57|2538.87|17
1651986960000|2022-05-08 05:16:00|2546.59|2538.89|2546.55|2538.85|2546.59|2538.89|2546.5|2538.8|10
1651986970000|2022-05-08 05:16:10|2546.57|2538.87|2546.47|2538.77|2546.61|2538.91|2546.47|2538.77|24
1651986980000|2022-05-08 05:16:20|2546.5|2538.8|2546.16|2538.46|2546.54|2538.84|2546.16|2538.46|8
1651986990000|2022-05-08 05:16:30|2546.15|2538.45|2546.14|2538.44|2546.17|2538.47|2546.07|2538.37|18
1651987000000|2022-05-08 05:16:40|2546.16|2538.46|2546.08|2538.38|2546.17|2538.47|2546.08|2538.38|18
1651987010000|2022-05-08 05:16:50|2546.04|2538.34|2545.65|2537.95|2546.05|2538.35|2545.62|2537.92|28
1651987020000|2022-05-08 05:17:00|2545.62|2537.92|2545.43|2537.73|2545.64|2537.94|2545.4|2537.7|23
1651987030000|2022-05-08 05:17:10|2545.35|2537.65|2545.55|2537.85|2545.55|2537.85|2545.3|2537.6|26
1651987040000|2022-05-08 05:17:20|2545.53|2537.83|2545.39|2537.69|2545.55|2537.85|2545.38|2537.68|19
1651987050000|2022-05-08 05:17:30|2545.38|2537.68|2545.4|2537.7|2545.41|2537.71|2545.32|2537.62|20
1651987060000|2022-05-08 05:17:40|2545.38|2537.68|2545.35|2537.65|2545.43|2537.73|2545.35|2537.65|21
1651987070000|2022-05-08 05:17:50|2545.4|2537.7|2545.21|2537.51|2545.43|2537.73|2545.21|2537.51|22
1651987080000|2022-05-08 05:18:00|2545.26|2537.56|2545.18|2537.48|2545.26|2537.56|2545.16|2537.46|12
1651987090000|2022-05-08 05:18:10|2545.12|2537.42|2545.93|2538.23|2545.93|2538.23|2545.1|2537.4|24
1651987100000|2022-05-08 05:18:20|2545.87|2538.17|2546.44|2538.74|2546.44|2538.74|2545.69|2537.99|24
1651987110000|2022-05-08 05:18:30|2546.43|2538.73|2546.96|2539.26|2547.07|2539.37|2546.43|2538.73|21
1651987120000|2022-05-08 05:18:40|2546.95|2539.25|2547|2539.3|2547.03|2539.33|2546.95|2539.25|17
1651987130000|2022-05-08 05:18:50|2547.02|2539.32|2546.74|2539.04|2547.03|2539.33|2546.7|2539|25
1651987140000|2022-05-08 05:19:00|2546.75|2539.05|2547.16|2539.46|2547.17|2539.47|2546.73|2539.03|16
1651987150000|2022-05-08 05:19:10|2547.18|2539.48|2548.15|2540.45|2548.15|2540.45|2547.15|2539.45|22
1651987160000|2022-05-08 05:19:20|2548.16|2540.46|2549.33|2541.63|2549.38|2541.68|2548.16|2540.46|26
1651987170000|2022-05-08 05:19:30|2549.39|2541.69|2549.94|2542.24|2550.07|2542.37|2549.38|2541.68|30
1651987180000|2022-05-08 05:19:40|2549.86|2542.16|2549.55|2541.85|2549.89|2542.19|2549.4|2541.7|21
1651987190000|2022-05-08 05:19:50|2549.58|2541.88|2549.79|2542.09|2549.8|2542.1|2549.58|2541.88|24
1651987200000|2022-05-08 05:20:00|2549.78|2542.08|2550|2542.3|2550.01|2542.31|2549.78|2542.08|25
1651987210000|2022-05-08 05:20:10|2550.03|2542.33|2550.88|2543.18|2550.96|2543.26|2550.03|2542.33|25
1651987220000|2022-05-08 05:20:20|2550.91|2543.21|2550.57|2542.87|2550.93|2543.23|2550.57|2542.87|17
1651987230000|2022-05-08 05:20:30|2550.56|2542.86|2550.36|2542.66|2550.62|2542.92|2550.34|2542.64|22
1651987240000|2022-05-08 05:20:40|2550.35|2542.65|2550.32|2542.62|2550.35|2542.65|2550.29|2542.59|10
1651987250000|2022-05-08 05:20:50|2550.3|2542.6|2550.29|2542.59|2550.31|2542.61|2550.28|2542.58|12
1651987260000|2022-05-08 05:21:00|2550.28|2542.58|2549.82|2542.12|2550.29|2542.59|2549.8|2542.1|17
1651987270000|2022-05-08 05:21:10|2549.75|2542.05|2548.15|2540.45|2549.75|2542.05|2548.15|2540.45|31
1651987280000|2022-05-08 05:21:20|2548.09|2540.39|2548.08|2540.38|2548.23|2540.53|2547.76|2540.06|30
1651987290000|2022-05-08 05:21:30|2547.81|2540.11|2547.76|2540.06|2547.92|2540.22|2547.54|2539.84|21
1651987300000|2022-05-08 05:21:40|2547.75|2540.05|2547.72|2540.02|2547.76|2540.06|2547.49|2539.79|12
1651987310000|2022-05-08 05:21:50|2547.71|2540.01|2547.73|2540.03|2547.73|2540.03|2547.71|2540.01|10
1651987320000|2022-05-08 05:22:00|2547.74|2540.04|2546.62|2538.92|2547.74|2540.04|2546.62|2538.92|11
1651987330000|2022-05-08 05:22:10|2546.51|2538.81|2545.81|2538.11|2546.51|2538.81|2545.79|2538.09|18
1651987340000|2022-05-08 05:22:20|2545.8|2538.1|2545.3|2537.6|2545.8|2538.1|2545.3|2537.6|15
1651987350000|2022-05-08 05:22:30|2545.27|2537.57|2545.16|2537.46|2545.27|2537.57|2545.14|2537.44|18
1651987360000|2022-05-08 05:22:40|2545.17|2537.47|2545.15|2537.45|2545.19|2537.49|2545.13|2537.43|12
1651987370000|2022-05-08 05:22:50|2545.11|2537.41|2545.6|2537.9|2545.93|2538.23|2545.11|2537.41|21
1651987380000|2022-05-08 05:23:00|2545.47|2537.77|2545.21|2537.51|2545.47|2537.77|2545.15|2537.45|27
1651987390000|2022-05-08 05:23:10|2545.16|2537.46|2544.51|2536.81|2545.23|2537.53|2544.45|2536.75|27
1651987400000|2022-05-08 05:23:20|2544.52|2536.82|2545.03|2537.33|2545.15|2537.45|2544.5|2536.8|28
1651987410000|2022-05-08 05:23:30|2545.02|2537.32|2545.3|2537.6|2545.49|2537.79|2544.94|2537.24|27
1651987420000|2022-05-08 05:23:40|2545.27|2537.57|2545.1|2537.4|2545.32|2537.62|2545.04|2537.34|25
1651987430000|2022-05-08 05:23:50|2545.12|2537.42|2545.21|2537.51|2545.21|2537.51|2544.99|2537.29|18
1651987440000|2022-05-08 05:24:00|2545.24|2537.54|2545.25|2537.55|2545.27|2537.57|2545.21|2537.51|26
1651987450000|2022-05-08 05:24:10|2545.26|2537.56|2545.18|2537.48|2545.27|2537.57|2544.88|2537.18|21
1651987460000|2022-05-08 05:24:20|2545.19|2537.49|2545.06|2537.36|2545.19|2537.49|2545.05|2537.35|16
1651987470000|2022-05-08 05:24:30|2545.11|2537.41|2545.03|2537.33|2545.17|2537.47|2544.99|2537.29|19
1651987480000|2022-05-08 05:24:40|2545.02|2537.32|2545|2537.3|2545.02|2537.32|2544.98|2537.28|12
1651987490000|2022-05-08 05:24:50|2545.02|2537.32|2545.02|2537.32|2545.03|2537.33|2545|2537.3|6
1651987500000|2022-05-08 05:25:00|2545.01|2537.31|2545.01|2537.31|2545.02|2537.32|2544.96|2537.26|15
1651987510000|2022-05-08 05:25:10|2544.82|2537.12|2544.12|2536.42|2544.89|2537.19|2544.12|2536.42|26
1651987520000|2022-05-08 05:25:20|2544.13|2536.43|2544.01|2536.31|2544.16|2536.46|2544|2536.3|22
1651987530000|2022-05-08 05:25:30|2543.95|2536.25|2543.19|2535.49|2543.95|2536.25|2543.13|2535.43|25
1651987540000|2022-05-08 05:25:40|2543.11|2535.41|2541.38|2533.68|2543.28|2535.58|2541.13|2533.43|25
1651987550000|2022-05-08 05:25:50|2541.42|2533.72|2540.75|2533.05|2541.61|2533.91|2540.75|2533.05|29
1651987560000|2022-05-08 05:26:00|2540.76|2533.06|2540.95|2533.25|2541.32|2533.62|2540.55|2532.85|35
1651987570000|2022-05-08 05:26:10|2540.96|2533.26|2540.55|2532.85|2540.97|2533.27|2540.55|2532.85|22
1651987580000|2022-05-08 05:26:20|2540.56|2532.86|2539.24|2531.54|2540.61|2532.91|2539.02|2531.32|27
1651987590000|2022-05-08 05:26:30|2539.28|2531.58|2539.5|2531.8|2539.57|2531.87|2539.24|2531.54|22
1651987600000|2022-05-08 05:26:40|2539.49|2531.79|2539.43|2531.73|2540.63|2532.93|2539.37|2531.67|29
1651987610000|2022-05-08 05:26:50|2539.45|2531.75|2537.66|2529.96|2539.45|2531.75|2537.5|2529.8|32
1651987620000|2022-05-08 05:27:00|2537.82|2530.12|2537.7|2530|2537.82|2530.12|2537.36|2529.66|32
1651987630000|2022-05-08 05:27:10|2537.72|2530.02|2538.28|2530.58|2538.53|2530.83|2537.72|2530.02|28
1651987640000|2022-05-08 05:27:20|2538.32|2530.62|2537.69|2529.99|2538.32|2530.62|2537.64|2529.94|13
1651987650000|2022-05-08 05:27:30|2537.68|2529.98|2537.13|2529.43|2537.68|2529.98|2537.13|2529.43|24
1651987660000|2022-05-08 05:27:40|2537.14|2529.44|2536.07|2528.37|2537.14|2529.44|2536|2528.3|24
1651987670000|2022-05-08 05:27:50|2536.02|2528.32|2536.83|2529.13|2536.84|2529.14|2536.02|2528.32|23
1651987680000|2022-05-08 05:28:00|2536.84|2529.14|2536.1|2528.4|2536.88|2529.18|2536.06|2528.36|29
1651987690000|2022-05-08 05:28:10|2536.09|2528.39|2535.86|2528.16|2536.46|2528.76|2535.86|2528.16|23
1651987700000|2022-05-08 05:28:20|2535.87|2528.17|2535.17|2527.47|2535.93|2528.23|2535.17|2527.47|18
1651987710000|2022-05-08 05:28:30|2535.13|2527.43|2534.57|2526.87|2535.13|2527.43|2533.76|2526.06|33
1651987720000|2022-05-08 05:28:40|2534.59|2526.89|2535.58|2527.88|2535.64|2527.94|2534.37|2526.67|28
1651987730000|2022-05-08 05:28:50|2535.61|2527.91|2536.47|2528.77|2536.51|2528.81|2535.61|2527.91|27
1651987740000|2022-05-08 05:29:00|2536.45|2528.75|2537.14|2529.44|2537.15|2529.45|2536.42|2528.72|27
1651987750000|2022-05-08 05:29:10|2537.17|2529.47|2536.82|2529.12|2537.23|2529.53|2536.79|2529.09|26
1651987760000|2022-05-08 05:29:20|2536.8|2529.1|2536.1|2528.4|2536.8|2529.1|2535.75|2528.05|29
1651987770000|2022-05-08 05:29:30|2536.11|2528.41|2536.45|2528.75|2536.63|2528.93|2536.08|2528.38|24
1651987780000|2022-05-08 05:29:40|2536.53|2528.83|2536.82|2529.12|2536.82|2529.12|2536.51|2528.81|24
1651987790000|2022-05-08 05:29:50|2536.8|2529.1|2536.8|2529.1|2536.82|2529.12|2536.75|2529.05|18
1651987800000|2022-05-08 05:30:00|2536.78|2529.08|2536.31|2528.61|2536.8|2529.1|2535.9|2528.2|26
1651987810000|2022-05-08 05:30:10|2536.22|2528.52|2535.83|2528.13|2536.23|2528.53|2535.73|2528.03|33
1651987820000|2022-05-08 05:30:20|2535.82|2528.12|2535.97|2528.27|2536.02|2528.32|2535.8|2528.1|27
1651987830000|2022-05-08 05:30:30|2535.96|2528.26|2535.65|2527.95|2536.02|2528.32|2535.63|2527.93|24
1651987840000|2022-05-08 05:30:40|2535.66|2527.96|2535.32|2527.62|2535.66|2527.96|2535.32|2527.62|16
1651987850000|2022-05-08 05:30:50|2535.35|2527.65|2535.27|2527.57|2535.35|2527.65|2535.27|2527.57|14
1651987860000|2022-05-08 05:31:00|2535.09|2527.39|2534.96|2527.26|2535.09|2527.39|2534.89|2527.19|22
1651987870000|2022-05-08 05:31:10|2534.93|2527.23|2535.39|2527.69|2535.46|2527.76|2534.93|2527.23|23
1651987880000|2022-05-08 05:31:20|2535.35|2527.65|2535.44|2527.74|2535.44|2527.74|2535.32|2527.62|18
1651987890000|2022-05-08 05:31:30|2535.41|2527.71|2535.62|2527.92|2535.63|2527.93|2535.41|2527.71|27
1651987900000|2022-05-08 05:31:40|2535.59|2527.89|2535.68|2527.98|2535.71|2528.01|2535.54|2527.84|15
1651987910000|2022-05-08 05:31:50|2535.69|2527.99|2535.82|2528.12|2535.82|2528.12|2535.62|2527.92|21
1651987920000|2022-05-08 05:32:00|2535.8|2528.1|2536.73|2529.03|2536.86|2529.16|2535.8|2528.1|16
1651987930000|2022-05-08 05:32:10|2536.7|2529|2536.42|2528.72|2536.77|2529.07|2536.4|2528.7|21
1651987940000|2022-05-08 05:32:20|2536.4|2528.7|2537.49|2529.79|2537.49|2529.79|2536.4|2528.7|25
1651987950000|2022-05-08 05:32:30|2537.54|2529.84|2538.76|2531.06|2538.76|2531.06|2537.54|2529.84|28
1651987960000|2022-05-08 05:32:40|2538.88|2531.18|2538.81|2531.11|2539.08|2531.38|2538.65|2530.95|27
1651987970000|2022-05-08 05:32:50|2538.78|2531.08|2538.69|2530.99|2538.78|2531.08|2538.51|2530.81|28
1651987980000|2022-05-08 05:33:00|2538.72|2531.02|2539.56|2531.86|2539.56|2531.86|2538.72|2531.02|11
1651987990000|2022-05-08 05:33:10|2539.59|2531.89|2539.71|2532.01|2539.76|2532.06|2539.58|2531.88|28
1651988000000|2022-05-08 05:33:20|2539.63|2531.93|2539.12|2531.42|2539.63|2531.93|2539.01|2531.31|32
1651988010000|2022-05-08 05:33:30|2539.1|2531.4|2539.07|2531.37|2539.14|2531.44|2539.04|2531.34|26
1651988020000|2022-05-08 05:33:40|2539.06|2531.36|2539.12|2531.42|2539.17|2531.47|2539.05|2531.35|19
1651988030000|2022-05-08 05:33:50|2539.14|2531.44|2538.87|2531.17|2539.14|2531.44|2538.82|2531.12|18
1651988040000|2022-05-08 05:34:00|2538.85|2531.15|2538.74|2531.04|2538.85|2531.15|2538.74|2531.04|8
1651988050000|2022-05-08 05:34:10|2538.75|2531.05|2538.16|2530.46|2538.84|2531.14|2538.16|2530.46|17
1651988060000|2022-05-08 05:34:20|2538.17|2530.47|2538.41|2530.71|2538.59|2530.89|2538.09|2530.39|29
1651988070000|2022-05-08 05:34:30|2538.42|2530.72|2537.71|2530.01|2538.43|2530.73|2537.71|2530.01|23
1651988080000|2022-05-08 05:34:40|2537.72|2530.02|2537|2529.3|2537.75|2530.05|2536.98|2529.28|26
1651988090000|2022-05-08 05:34:50|2537.16|2529.46|2537.13|2529.43|2537.2|2529.5|2537.08|2529.38|21
1651988100000|2022-05-08 05:35:00|2537.12|2529.42|2536.64|2528.94|2537.12|2529.42|2536.63|2528.93|28
1651988110000|2022-05-08 05:35:10|2536.6|2528.9|2536.78|2529.08|2536.78|2529.08|2536.47|2528.77|19
1651988120000|2022-05-08 05:35:20|2537.01|2529.31|2537.44|2529.74|2537.44|2529.74|2537.01|2529.31|17
1651988130000|2022-05-08 05:35:30|2537.45|2529.75|2537.15|2529.45|2537.45|2529.75|2537.14|2529.44|15
1651988140000|2022-05-08 05:35:40|2537.14|2529.44|2536.26|2528.56|2537.14|2529.44|2536.26|2528.56|21
1651988150000|2022-05-08 05:35:50|2536.25|2528.55|2536.16|2528.46|2536.27|2528.57|2536.1|2528.4|32
1651988160000|2022-05-08 05:36:00|2536.11|2528.41|2536|2528.3|2536.29|2528.59|2535.93|2528.23|22
1651988170000|2022-05-08 05:36:10|2535.99|2528.29|2535.91|2528.21|2535.99|2528.29|2535.9|2528.2|21
1651988180000|2022-05-08 05:36:20|2535.96|2528.26|2535.93|2528.23|2535.96|2528.26|2535.93|2528.23|12
1651988190000|2022-05-08 05:36:30|2535.9|2528.2|2535.45|2527.75|2535.9|2528.2|2535.45|2527.75|23
1651988200000|2022-05-08 05:36:40|2535.43|2527.73|2534.81|2527.11|2535.5|2527.8|2534.71|2527.01|31
1651988210000|2022-05-08 05:36:50|2534.82|2527.12|2534.99|2527.29|2534.99|2527.29|2534.72|2527.02|18
1651988220000|2022-05-08 05:37:00|2535|2527.3|2537.36|2529.66|2537.44|2529.74|2534.79|2527.09|32
1651988230000|2022-05-08 05:37:10|2537.37|2529.67|2538.88|2531.18|2538.88|2531.18|2537.37|2529.67|32
1651988240000|2022-05-08 05:37:20|2538.97|2531.27|2539.39|2531.69|2539.43|2531.73|2538.85|2531.15|26
1651988250000|2022-05-08 05:37:30|2539.41|2531.71|2539.57|2531.87|2539.57|2531.87|2539.41|2531.71|16
1651988260000|2022-05-08 05:37:40|2539.52|2531.82|2539.8|2532.1|2539.8|2532.1|2539.1|2531.4|19
1651988270000|2022-05-08 05:37:50|2539.79|2532.09|2540.05|2532.35|2540.14|2532.44|2539.74|2532.04|24
1651988280000|2022-05-08 05:38:00|2539.98|2532.28|2539.57|2531.87|2539.98|2532.28|2539.35|2531.65|16
1651988290000|2022-05-08 05:38:10|2539.61|2531.91|2539.86|2532.16|2539.89|2532.19|2539.61|2531.91|21
1651988300000|2022-05-08 05:38:20|2539.88|2532.18|2539.86|2532.16|2539.9|2532.2|2539.8|2532.1|28
1651988310000|2022-05-08 05:38:30|2539.88|2532.18|2540.39|2532.69|2540.39|2532.69|2539.88|2532.18|27
1651988320000|2022-05-08 05:38:40|2540.63|2532.93|2541.39|2533.69|2541.39|2533.69|2540.63|2532.93|25
1651988330000|2022-05-08 05:38:50|2541.4|2533.7|2542.13|2534.43|2542.13|2534.43|2541.4|2533.7|29
1651988340000|2022-05-08 05:39:00|2542.15|2534.45|2541.63|2533.93|2542.24|2534.54|2541.63|2533.93|22
1651988350000|2022-05-08 05:39:10|2541.62|2533.92|2540.95|2533.25|2541.62|2533.92|2540.91|2533.21|29
1651988360000|2022-05-08 05:39:20|2540.99|2533.29|2541.92|2534.22|2541.92|2534.22|2540.96|2533.26|25
1651988370000|2022-05-08 05:39:30|2541.94|2534.24|2542.07|2534.37|2542.08|2534.38|2541.94|2534.24|16
1651988380000|2022-05-08 05:39:40|2542.03|2534.33|2542.11|2534.41|2542.13|2534.43|2541.89|2534.19|30
1651988390000|2022-05-08 05:39:50|2542.1|2534.4|2542.11|2534.41|2542.17|2534.47|2542.1|2534.4|20
1651988400000|2022-05-08 05:40:00|2542.12|2534.42|2542.31|2534.61|2542.36|2534.66|2542.12|2534.42|30
1651988410000|2022-05-08 05:40:10|2542.29|2534.59|2544.46|2536.76|2544.46|2536.76|2542.29|2534.59|29
1651988420000|2022-05-08 05:40:20|2544.48|2536.78|2543.24|2535.54|2544.48|2536.78|2543.24|2535.54|29
1651988430000|2022-05-08 05:40:30|2543.23|2535.53|2543.13|2535.43|2543.23|2535.53|2543.1|2535.4|22
1651988440000|2022-05-08 05:40:40|2543.11|2535.41|2542.05|2534.35|2543.15|2535.45|2542.05|2534.35|27
1651988450000|2022-05-08 05:40:50|2542.06|2534.36|2542.35|2534.65|2542.62|2534.92|2542.06|2534.36|19
1651988460000|2022-05-08 05:41:00|2542.38|2534.68|2542.25|2534.55|2542.51|2534.81|2542.25|2534.55|26
1651988470000|2022-05-08 05:41:10|2542.26|2534.56|2542.26|2534.56|2542.31|2534.61|2542.24|2534.54|11
1651988480000|2022-05-08 05:41:20|2542.25|2534.55|2542.24|2534.54|2542.27|2534.57|2542.2|2534.5|9
1651988490000|2022-05-08 05:41:30|2542.21|2534.51|2542.3|2534.6|2542.3|2534.6|2542.2|2534.5|19
1651988500000|2022-05-08 05:41:40|2542.28|2534.58|2542.14|2534.44|2542.3|2534.6|2542.14|2534.44|9
1651988510000|2022-05-08 05:41:50|2542.13|2534.43|2541.31|2533.61|2542.17|2534.47|2541.07|2533.37|31
1651988520000|2022-05-08 05:42:00|2541.29|2533.59|2541.17|2533.47|2541.32|2533.62|2541.17|2533.47|23
1651988530000|2022-05-08 05:42:10|2541.2|2533.5|2541.1|2533.4|2541.21|2533.51|2541.07|2533.37|19
1651988540000|2022-05-08 05:42:20|2541.11|2533.41|2541.1|2533.4|2541.13|2533.43|2541.07|2533.37|23
1651988550000|2022-05-08 05:42:30|2541.07|2533.37|2540.59|2532.89|2541.07|2533.37|2540.51|2532.81|19
1651988560000|2022-05-08 05:42:40|2540.6|2532.9|2540.56|2532.86|2540.6|2532.9|2540.49|2532.79|12
1651988570000|2022-05-08 05:42:50|2540.57|2532.87|2540.62|2532.92|2540.62|2532.92|2540.32|2532.62|23
1651988580000|2022-05-08 05:43:00|2540.61|2532.91|2540.39|2532.69|2540.61|2532.91|2540.38|2532.68|15
1651988590000|2022-05-08 05:43:10|2540.37|2532.67|2540.35|2532.65|2540.39|2532.69|2540.34|2532.64|10
1651988600000|2022-05-08 05:43:20|2540.34|2532.64|2539.03|2531.33|2540.36|2532.66|2538.63|2530.93|23
1651988610000|2022-05-08 05:43:30|2539.1|2531.4|2538.51|2530.81|2539.12|2531.42|2538.51|2530.81|20
1651988620000|2022-05-08 05:43:40|2538.55|2530.85|2537.54|2529.84|2538.55|2530.85|2537.51|2529.81|21
1651988630000|2022-05-08 05:43:50|2537.41|2529.71|2538.11|2530.41|2538.11|2530.41|2537.16|2529.46|21
1651988640000|2022-05-08 05:44:00|2538.13|2530.43|2537.91|2530.21|2538.68|2530.98|2537.91|2530.21|33
1651988650000|2022-05-08 05:44:10|2537.23|2529.53|2536.95|2529.25|2537.26|2529.56|2536.94|2529.24|17
1651988660000|2022-05-08 05:44:20|2536.96|2529.26|2536.76|2529.06|2536.98|2529.28|2536.76|2529.06|16
1651988670000|2022-05-08 05:44:30|2536.62|2528.92|2536.19|2528.49|2536.72|2529.02|2536.13|2528.43|21
1651988680000|2022-05-08 05:44:40|2536.18|2528.48|2535.84|2528.14|2536.19|2528.49|2535.83|2528.13|18
1651988690000|2022-05-08 05:44:50|2535.86|2528.16|2535.9|2528.2|2535.92|2528.22|2535.8|2528.1|21
1651988700000|2022-05-08 05:45:00|2535.91|2528.21|2537.5|2529.8|2538.21|2530.51|2535.91|2528.21|31
1651988710000|2022-05-08 05:45:10|2537.47|2529.77|2537.49|2529.79|2537.62|2529.92|2537.47|2529.77|23
1651988720000|2022-05-08 05:45:20|2537.48|2529.78|2537.57|2529.87|2537.84|2530.14|2537.48|2529.78|27
1651988730000|2022-05-08 05:45:30|2537.61|2529.91|2538.71|2531.01|2538.72|2531.02|2537.61|2529.91|17
1651988740000|2022-05-08 05:45:40|2538.73|2531.03|2538.78|2531.08|2538.85|2531.15|2538.71|2531.01|30
1651988750000|2022-05-08 05:45:50|2538.79|2531.09|2538.94|2531.24|2538.94|2531.24|2538.7|2531|16
1651988760000|2022-05-08 05:46:00|2539.01|2531.31|2541.72|2534.02|2542.47|2534.77|2539.01|2531.31|38
1651988770000|2022-05-08 05:46:10|2541.76|2534.06|2541.62|2533.92|2542.29|2534.59|2541.44|2533.74|31
1651988780000|2022-05-08 05:46:20|2541.65|2533.95|2543.49|2535.79|2543.5|2535.8|2541.65|2533.95|15
1651988790000|2022-05-08 05:46:30|2543.48|2535.78|2543.86|2536.16|2544.6|2536.9|2543.48|2535.78|37
1651988800000|2022-05-08 05:46:40|2543.8|2536.1|2542.55|2534.85|2543.8|2536.1|2542.4|2534.7|26
1651988810000|2022-05-08 05:46:50|2542.53|2534.83|2544.93|2537.23|2544.93|2537.23|2542.53|2534.83|26
1651988820000|2022-05-08 05:47:00|2544.89|2537.19|2543.99|2536.29|2544.89|2537.19|2543.94|2536.24|28
1651988830000|2022-05-08 05:47:10|2543.87|2536.17|2543.9|2536.2|2543.93|2536.23|2543.84|2536.14|19
1651988840000|2022-05-08 05:47:20|2543.91|2536.21|2543.46|2535.76|2543.93|2536.23|2543.46|2535.76|12
1651988850000|2022-05-08 05:47:30|2543.55|2535.85|2543.66|2535.96|2543.86|2536.16|2543.28|2535.58|23
1651988860000|2022-05-08 05:47:40|2543.67|2535.97|2543.64|2535.94|2543.68|2535.98|2543.62|2535.92|24
1651988870000|2022-05-08 05:47:50|2543.65|2535.95|2544.04|2536.34|2544.04|2536.34|2543.64|2535.94|26
1651988880000|2022-05-08 05:48:00|2544.03|2536.33|2544.04|2536.34|2544.05|2536.35|2544.02|2536.32|19
1651988890000|2022-05-08 05:48:10|2543.99|2536.29|2543.98|2536.28|2544.02|2536.32|2543.91|2536.21|18
1651988900000|2022-05-08 05:48:20|2543.96|2536.26|2543.91|2536.21|2543.98|2536.28|2543.9|2536.2|17
1651988910000|2022-05-08 05:48:30|2543.92|2536.22|2543.86|2536.16|2543.92|2536.22|2543.84|2536.14|16
1651988920000|2022-05-08 05:48:40|2543.84|2536.14|2545.54|2537.84|2546.01|2538.31|2543.84|2536.14|24
1651988930000|2022-05-08 05:48:50|2545.57|2537.87|2544.1|2536.4|2545.57|2537.87|2544.06|2536.36|18
1651988940000|2022-05-08 05:49:00|2544.15|2536.45|2544|2536.3|2544.33|2536.63|2544|2536.3|25
1651988950000|2022-05-08 05:49:10|2544.03|2536.33|2543.5|2535.8|2544.04|2536.34|2543.5|2535.8|26
1651988960000|2022-05-08 05:49:20|2543.42|2535.72|2543.67|2535.97|2543.7|2536|2543.31|2535.61|28
1651988970000|2022-05-08 05:49:30|2543.66|2535.96|2544.49|2536.79|2544.49|2536.79|2543.66|2535.96|23
1651988980000|2022-05-08 05:49:40|2544.53|2536.83|2545.06|2537.36|2545.3|2537.6|2544.53|2536.83|27
1651988990000|2022-05-08 05:49:50|2545.07|2537.37|2544.23|2536.53|2545.09|2537.39|2544.23|2536.53|20
1651989000000|2022-05-08 05:50:00|2544.05|2536.35|2544.26|2536.56|2544.26|2536.56|2544.02|2536.32|27
1651989010000|2022-05-08 05:50:10|2544.3|2536.6|2544.64|2536.94|2545.1|2537.4|2544.3|2536.6|26
1651989020000|2022-05-08 05:50:20|2544.65|2536.95|2544.6|2536.9|2544.67|2536.97|2544.59|2536.89|11
1651989030000|2022-05-08 05:50:30|2544.62|2536.92|2544.45|2536.75|2544.62|2536.92|2544.39|2536.69|16
1651989040000|2022-05-08 05:50:40|2544.46|2536.76|2544.45|2536.75|2544.46|2536.76|2544.4|2536.7|21
1651989050000|2022-05-08 05:50:50|2544.44|2536.74|2544.45|2536.75|2544.46|2536.76|2544.39|2536.69|10
1651989060000|2022-05-08 05:51:00|2544.44|2536.74|2544.3|2536.6|2544.44|2536.74|2544.3|2536.6|11
1651989070000|2022-05-08 05:51:10|2544.35|2536.65|2544.32|2536.62|2544.36|2536.66|2544.29|2536.59|14
1651989080000|2022-05-08 05:51:20|2544.31|2536.61|2543.38|2535.68|2544.32|2536.62|2543.38|2535.68|13
1651989090000|2022-05-08 05:51:30|2543.19|2535.49|2543.29|2535.59|2543.83|2536.13|2543.19|2535.49|26
1651989100000|2022-05-08 05:51:40|2543.27|2535.57|2543.04|2535.34|2543.31|2535.61|2543.03|2535.33|25
1651989110000|2022-05-08 05:51:50|2543.03|2535.33|2543.61|2535.91|2543.64|2535.94|2543.03|2535.33|10
1651989120000|2022-05-08 05:52:00|2543.6|2535.9|2543.61|2535.91|2543.63|2535.93|2543.55|2535.85|21
1651989130000|2022-05-08 05:52:10|2543.6|2535.9|2543.42|2535.72|2543.62|2535.92|2543.37|2535.67|16
1651989140000|2022-05-08 05:52:20|2543.35|2535.65|2544.59|2536.89|2544.59|2536.89|2543.35|2535.65|20
1651989150000|2022-05-08 05:52:30|2544.45|2536.75|2543.82|2536.12|2544.45|2536.75|2543.8|2536.1|23
1651989160000|2022-05-08 05:52:40|2543.8|2536.1|2543.84|2536.14|2543.86|2536.16|2543.8|2536.1|19
1651989170000|2022-05-08 05:52:50|2543.85|2536.15|2543.8|2536.1|2543.85|2536.15|2543.79|2536.09|11
1651989180000|2022-05-08 05:53:00|2543.81|2536.11|2542.38|2534.68|2543.81|2536.11|2542.02|2534.32|19
1651989190000|2022-05-08 05:53:10|2542.35|2534.65|2542.49|2534.79|2542.49|2534.79|2542.34|2534.64|17
1651989200000|2022-05-08 05:53:20|2542.5|2534.8|2542.95|2535.25|2543.08|2535.38|2542.5|2534.8|24
1651989210000|2022-05-08 05:53:30|2542.87|2535.17|2542.67|2534.97|2542.87|2535.17|2542.47|2534.77|18
1651989220000|2022-05-08 05:53:40|2542.64|2534.94|2542.62|2534.92|2542.67|2534.97|2542.62|2534.92|13
1651989230000|2022-05-08 05:53:50|2542.63|2534.93|2543.85|2536.15|2543.85|2536.15|2542.59|2534.89|19
1651989240000|2022-05-08 05:54:00|2543.86|2536.16|2543.8|2536.1|2543.89|2536.19|2543.77|2536.07|21
1651989250000|2022-05-08 05:54:10|2543.82|2536.12|2543.75|2536.05|2543.89|2536.19|2543.65|2535.95|21
1651989260000|2022-05-08 05:54:20|2543.77|2536.07|2544.45|2536.75|2544.47|2536.77|2543.77|2536.07|19
1651989270000|2022-05-08 05:54:30|2544.48|2536.78|2544.66|2536.96|2544.71|2537.01|2544.47|2536.77|20
1651989280000|2022-05-08 05:54:40|2544.68|2536.98|2544.53|2536.83|2544.69|2536.99|2544.44|2536.74|13
1651989290000|2022-05-08 05:54:50|2544.54|2536.84|2545.06|2537.36|2545.06|2537.36|2544.54|2536.84|17
1651989300000|2022-05-08 05:55:00|2545|2537.3|2545.07|2537.37|2545.07|2537.37|2544.94|2537.24|21
1651989310000|2022-05-08 05:55:10|2545.08|2537.38|2542.98|2535.28|2545.19|2537.49|2542.97|2535.27|21
1651989320000|2022-05-08 05:55:20|2542.97|2535.27|2544.04|2536.34|2544.05|2536.35|2542.94|2535.24|35
1651989330000|2022-05-08 05:55:30|2544.05|2536.35|2544.22|2536.52|2544.22|2536.52|2544.05|2536.35|24
1651989340000|2022-05-08 05:55:40|2544.23|2536.53|2544.17|2536.47|2544.27|2536.57|2544.15|2536.45|19
1651989350000|2022-05-08 05:55:50|2544.18|2536.48|2544.18|2536.48|2544.19|2536.49|2544.16|2536.46|15
1651989360000|2022-05-08 05:56:00|2544.17|2536.47|2544.25|2536.55|2544.31|2536.61|2544.16|2536.46|22
1651989370000|2022-05-08 05:56:10|2544.24|2536.54|2544.29|2536.59|2544.29|2536.59|2544.24|2536.54|9
1651989380000|2022-05-08 05:56:20|2544.28|2536.58|2544.32|2536.62|2544.5|2536.8|2544.28|2536.58|20
1651989390000|2022-05-08 05:56:30|2544.26|2536.56|2543.39|2535.69|2544.26|2536.56|2543.36|2535.66|20
1651989400000|2022-05-08 05:56:40|2543.37|2535.67|2543.42|2535.72|2543.46|2535.76|2543.33|2535.63|22
1651989410000|2022-05-08 05:56:50|2543.41|2535.71|2542.07|2534.37|2543.41|2535.71|2540.73|2533.03|34
1651989420000|2022-05-08 05:57:00|2542.03|2534.33|2542.22|2534.52|2542.72|2535.02|2542.03|2534.33|25
1651989430000|2022-05-08 05:57:10|2542.25|2534.55|2541.11|2533.41|2542.25|2534.55|2541.11|2533.41|25
1651989440000|2022-05-08 05:57:20|2541.07|2533.37|2541.01|2533.31|2541.07|2533.37|2541.01|2533.31|15
1651989450000|2022-05-08 05:57:30|2541.02|2533.32|2541.24|2533.54|2541.31|2533.61|2541.01|2533.31|22
1651989460000|2022-05-08 05:57:40|2541.25|2533.55|2541.27|2533.57|2541.3|2533.6|2541.25|2533.55|9
1651989470000|2022-05-08 05:57:50|2541.22|2533.52|2541.29|2533.59|2541.29|2533.59|2540.15|2532.45|26
1651989480000|2022-05-08 05:58:00|2541.27|2533.57|2541.2|2533.5|2541.29|2533.59|2541.19|2533.49|20
1651989490000|2022-05-08 05:58:10|2541.21|2533.51|2540.1|2532.4|2541.21|2533.51|2540.07|2532.37|34
1651989500000|2022-05-08 05:58:20|2540.07|2532.37|2539.73|2532.03|2540.08|2532.38|2539.72|2532.02|20
1651989510000|2022-05-08 05:58:30|2539.74|2532.04|2538.86|2531.16|2539.76|2532.06|2538.86|2531.16|24
1651989520000|2022-05-08 05:58:40|2538.81|2531.11|2539.84|2532.14|2539.84|2532.14|2538.3|2530.6|30
1651989530000|2022-05-08 05:58:50|2539.83|2532.13|2540.92|2533.22|2541.55|2533.85|2539.83|2532.13|30
1651989540000|2022-05-08 05:59:00|2540.91|2533.21|2540.91|2533.21|2541.9|2534.2|2540.91|2533.21|24
1651989550000|2022-05-08 05:59:10|2540.87|2533.17|2540.55|2532.85|2540.9|2533.2|2540.07|2532.37|31
1651989560000|2022-05-08 05:59:20|2540.54|2532.84|2540.62|2532.92|2540.62|2532.92|2540.54|2532.84|21
1651989570000|2022-05-08 05:59:30|2540.61|2532.91|2541.3|2533.6|2541.36|2533.66|2540.56|2532.86|17
1651989580000|2022-05-08 05:59:40|2541.24|2533.54|2540.77|2533.07|2541.24|2533.54|2540.77|2533.07|26
1651989590000|2022-05-08 05:59:50|2540.76|2533.06|2540.97|2533.27|2540.99|2533.29|2540.75|2533.05|24
1651989600000|2022-05-08 06:00:00|2540.98|2533.28|2541.36|2533.66|2541.36|2533.66|2540.79|2533.09|18
1651989610000|2022-05-08 06:00:10|2541.38|2533.68|2543.26|2535.56|2543.26|2535.56|2541.38|2533.68|22
1651989620000|2022-05-08 06:00:20|2543.24|2535.54|2542.73|2535.03|2543.24|2535.54|2542.48|2534.78|30
1651989630000|2022-05-08 06:00:30|2542.75|2535.05|2543.22|2535.52|2543.49|2535.79|2542.75|2535.05|29
1651989640000|2022-05-08 06:00:40|2543.25|2535.55|2544.09|2536.39|2544.09|2536.39|2543.21|2535.51|30
1651989650000|2022-05-08 06:00:50|2544.1|2536.4|2544.14|2536.44|2544.14|2536.44|2543.26|2535.56|30
1651989660000|2022-05-08 06:01:00|2544.13|2536.43|2544.18|2536.48|2544.54|2536.84|2544.13|2536.43|25
1651989670000|2022-05-08 06:01:10|2544.19|2536.49|2544.18|2536.48|2544.2|2536.5|2544.13|2536.43|27
1651989680000|2022-05-08 06:01:20|2544.19|2536.49|2544.96|2537.26|2544.96|2537.26|2544.18|2536.48|21
1651989690000|2022-05-08 06:01:30|2545.08|2537.38|2545.14|2537.44|2545.3|2537.6|2544.85|2537.15|23
1651989700000|2022-05-08 06:01:40|2545.13|2537.43|2545.51|2537.81|2545.51|2537.81|2544.92|2537.22|20
1651989710000|2022-05-08 06:01:50|2545.5|2537.8|2545.7|2538|2545.72|2538.02|2545.5|2537.8|15
1651989720000|2022-05-08 06:02:00|2545.72|2538.02|2545.75|2538.05|2545.78|2538.08|2545.7|2538|15
1651989730000|2022-05-08 06:02:10|2545.73|2538.03|2545.81|2538.11|2545.85|2538.15|2545.71|2538.01|19
1651989740000|2022-05-08 06:02:20|2545.79|2538.09|2546.45|2538.75|2546.5|2538.8|2545.79|2538.09|24
1651989750000|2022-05-08 06:02:30|2546.49|2538.79|2547.3|2539.6|2547.3|2539.6|2546.45|2538.75|28
1651989760000|2022-05-08 06:02:40|2547.32|2539.62|2547.18|2539.48|2547.32|2539.62|2546.03|2538.33|30
1651989770000|2022-05-08 06:02:50|2547.3|2539.6|2548.23|2540.53|2548.59|2540.89|2547.3|2539.6|23
1651989780000|2022-05-08 06:03:00|2548.21|2540.51|2548.36|2540.66|2548.36|2540.66|2548.17|2540.47|22
1651989790000|2022-05-08 06:03:10|2548.35|2540.65|2548.58|2540.88|2548.6|2540.9|2548.33|2540.63|18
1651989800000|2022-05-08 06:03:20|2548.59|2540.89|2550.81|2543.11|2551.14|2543.44|2548.59|2540.89|37
1651989810000|2022-05-08 06:03:30|2550.82|2543.12|2549.58|2541.88|2550.88|2543.18|2549.55|2541.85|34
1651989820000|2022-05-08 06:03:40|2549.55|2541.85|2548.56|2540.86|2549.6|2541.9|2548.53|2540.83|35
1651989830000|2022-05-08 06:03:50|2548.51|2540.81|2548.07|2540.37|2548.57|2540.87|2547.7|2540|29
1651989840000|2022-05-08 06:04:00|2548.08|2540.38|2549.07|2541.37|2549.49|2541.79|2548.08|2540.38|35
1651989850000|2022-05-08 06:04:10|2549.04|2541.34|2548.46|2540.76|2549.04|2541.34|2548.22|2540.52|30
1651989860000|2022-05-08 06:04:20|2548.48|2540.78|2548.3|2540.6|2548.51|2540.81|2548.3|2540.6|19
1651989870000|2022-05-08 06:04:30|2548.29|2540.59|2548.32|2540.62|2548.33|2540.63|2548.28|2540.58|27
1651989880000|2022-05-08 06:04:40|2548.31|2540.61|2546.87|2539.17|2548.31|2540.61|2546.85|2539.15|30
1651989890000|2022-05-08 06:04:50|2546.86|2539.16|2546.44|2538.74|2546.86|2539.16|2546.34|2538.64|24
1651989900000|2022-05-08 06:05:00|2546.51|2538.81|2546.99|2539.29|2547.01|2539.31|2546.51|2538.81|29
1651989910000|2022-05-08 06:05:10|2547|2539.3|2546.03|2538.33|2547|2539.3|2546.03|2538.33|23
1651989920000|2022-05-08 06:05:20|2545.88|2538.18|2546.24|2538.54|2546.5|2538.8|2545.67|2537.97|25
1651989930000|2022-05-08 06:05:30|2546.23|2538.53|2546.1|2538.4|2546.24|2538.54|2546.1|2538.4|14
1651989940000|2022-05-08 06:05:40|2546.08|2538.38|2545.26|2537.56|2546.11|2538.41|2545.26|2537.56|25
1651989950000|2022-05-08 06:05:50|2545.3|2537.6|2545.02|2537.32|2545.3|2537.6|2544.58|2536.88|27
1651989960000|2022-05-08 06:06:00|2545|2537.3|2546.44|2538.74|2546.44|2538.74|2545|2537.3|18
1651989970000|2022-05-08 06:06:10|2546.41|2538.71|2546.38|2538.68|2546.41|2538.71|2546.34|2538.64|19
1651989980000|2022-05-08 06:06:20|2546.39|2538.69|2546.38|2538.68|2546.42|2538.72|2546.36|2538.66|15
1651989990000|2022-05-08 06:06:30|2546.4|2538.7|2546.22|2538.52|2546.41|2538.71|2545.4|2537.7|31
1651990000000|2022-05-08 06:06:40|2546.21|2538.51|2546.39|2538.69|2546.4|2538.7|2546.16|2538.46|23
1651990010000|2022-05-08 06:06:50|2546.4|2538.7|2546.73|2539.03|2546.73|2539.03|2546.39|2538.69|17
1651990020000|2022-05-08 06:07:00|2546.71|2539.01|2546.61|2538.91|2546.85|2539.15|2546.61|2538.91|16
1651990030000|2022-05-08 06:07:10|2546.67|2538.97|2546.63|2538.93|2546.68|2538.98|2546.59|2538.89|18
1651990040000|2022-05-08 06:07:20|2546.62|2538.92|2547.24|2539.54|2547.29|2539.59|2546.61|2538.91|23
1651990050000|2022-05-08 06:07:30|2547.18|2539.48|2547.03|2539.33|2547.18|2539.48|2546.97|2539.27|19
1651990060000|2022-05-08 06:07:40|2547.04|2539.34|2547.04|2539.34|2547.26|2539.56|2547.03|2539.33|21
1651990070000|2022-05-08 06:07:50|2547.02|2539.32|2546.68|2538.98|2547.02|2539.32|2546.64|2538.94|24
1651990080000|2022-05-08 06:08:00|2546.72|2539.02|2546.37|2538.67|2546.86|2539.16|2546.37|2538.67|17
1651990090000|2022-05-08 06:08:10|2546.36|2538.66|2546.07|2538.37|2546.4|2538.7|2545.72|2538.02|23
1651990100000|2022-05-08 06:08:20|2546.13|2538.43|2546.16|2538.46|2546.35|2538.65|2546.11|2538.41|25
1651990110000|2022-05-08 06:08:30|2546.17|2538.47|2546.09|2538.39|2546.18|2538.48|2545.65|2537.95|23
1651990120000|2022-05-08 06:08:40|2546.1|2538.4|2547.15|2539.45|2547.15|2539.45|2546.09|2538.39|18
1651990130000|2022-05-08 06:08:50|2547.16|2539.46|2547.74|2540.04|2547.85|2540.15|2547.03|2539.33|20
1651990140000|2022-05-08 06:09:00|2547.78|2540.08|2547.39|2539.69|2547.78|2540.08|2547.37|2539.67|27
1651990150000|2022-05-08 06:09:10|2547.36|2539.66|2548.14|2540.44|2548.14|2540.44|2547.36|2539.66|21
1651990160000|2022-05-08 06:09:20|2548.16|2540.46|2548.2|2540.5|2548.22|2540.52|2548.15|2540.45|27
1651990170000|2022-05-08 06:09:30|2548.16|2540.46|2548.3|2540.6|2548.3|2540.6|2548.15|2540.45|21
1651990180000|2022-05-08 06:09:40|2548.29|2540.59|2548.96|2541.26|2548.98|2541.28|2548.29|2540.59|27
1651990190000|2022-05-08 06:09:50|2548.95|2541.25|2548.66|2540.96|2549.05|2541.35|2548.65|2540.95|30
1651990200000|2022-05-08 06:10:00|2548.65|2540.95|2548.88|2541.18|2548.88|2541.18|2548.55|2540.85|25
1651990210000|2022-05-08 06:10:10|2548.93|2541.23|2548.87|2541.17|2549.11|2541.41|2548.8|2541.1|27
1651990220000|2022-05-08 06:10:20|2548.86|2541.16|2547.71|2540.01|2548.86|2541.16|2547.71|2540.01|31
1651990230000|2022-05-08 06:10:30|2547.55|2539.85|2548.53|2540.83|2548.56|2540.86|2547.55|2539.85|16
1651990240000|2022-05-08 06:10:40|2548.54|2540.84|2549.77|2542.07|2549.79|2542.09|2548.52|2540.82|18
1651990250000|2022-05-08 06:10:50|2549.79|2542.09|2549.72|2542.02|2549.87|2542.17|2549.49|2541.79|19
1651990260000|2022-05-08 06:11:00|2549.76|2542.06|2550.44|2542.74|2550.44|2542.74|2549.76|2542.06|15
1651990270000|2022-05-08 06:11:10|2550.54|2542.84|2550.13|2542.43|2550.7|2543|2549.58|2541.88|32
1651990280000|2022-05-08 06:11:20|2550.12|2542.42|2551.4|2543.7|2552.32|2544.62|2550.09|2542.39|31
1651990290000|2022-05-08 06:11:30|2551.43|2543.73|2551.78|2544.08|2551.79|2544.09|2551.37|2543.67|29
1651990300000|2022-05-08 06:11:40|2551.85|2544.15|2551.98|2544.28|2551.99|2544.29|2551.77|2544.07|14
1651990310000|2022-05-08 06:11:50|2552|2544.3|2551.64|2543.94|2552.06|2544.36|2551.55|2543.85|27
1651990320000|2022-05-08 06:12:00|2551.63|2543.93|2551.81|2544.11|2551.89|2544.19|2551.63|2543.93|16
1651990330000|2022-05-08 06:12:10|2551.77|2544.07|2550.98|2543.28|2551.77|2544.07|2550.98|2543.28|13
1651990340000|2022-05-08 06:12:20|2550.97|2543.27|2551.16|2543.46|2551.16|2543.46|2550.97|2543.27|10
1651990350000|2022-05-08 06:12:30|2551.15|2543.45|2551.17|2543.47|2551.18|2543.48|2551.14|2543.44|11
1651990360000|2022-05-08 06:12:40|2551.12|2543.42|2551.06|2543.36|2551.12|2543.42|2551.03|2543.33|10
1651990370000|2022-05-08 06:12:50|2551.03|2543.33|2550.89|2543.19|2551.03|2543.33|2550.88|2543.18|11
1651990380000|2022-05-08 06:13:00|2550.91|2543.21|2550.65|2542.95|2550.91|2543.21|2550.05|2542.35|21
1651990390000|2022-05-08 06:13:10|2550.64|2542.94|2550.08|2542.38|2550.67|2542.97|2550.07|2542.37|16
1651990400000|2022-05-08 06:13:20|2550.06|2542.36|2549.98|2542.28|2550.09|2542.39|2549.45|2541.75|21
1651990410000|2022-05-08 06:13:30|2549.99|2542.29|2549.97|2542.27|2550|2542.3|2549.95|2542.25|18
1651990420000|2022-05-08 06:13:40|2549.96|2542.26|2551.1|2543.4|2551.57|2543.87|2549.96|2542.26|29
1651990430000|2022-05-08 06:13:50|2551.13|2543.43|2552.72|2545.02|2552.72|2545.02|2550.45|2542.75|32
1651990440000|2022-05-08 06:14:00|2552.71|2545.01|2552.98|2545.28|2553.48|2545.78|2552.66|2544.96|38
1651990450000|2022-05-08 06:14:10|2552.95|2545.25|2552.21|2544.51|2552.99|2545.29|2552.19|2544.49|20
1651990460000|2022-05-08 06:14:20|2552.26|2544.56|2552.14|2544.44|2552.26|2544.56|2551.73|2544.03|26
1651990470000|2022-05-08 06:14:30|2552.16|2544.46|2551.81|2544.11|2552.78|2545.08|2551.81|2544.11|32
1651990480000|2022-05-08 06:14:40|2551.85|2544.15|2552.45|2544.75|2552.45|2544.75|2551.81|2544.11|13
1651990490000|2022-05-08 06:14:50|2552.46|2544.76|2553.45|2545.75|2553.56|2545.86|2552.46|2544.76|38
1651990500000|2022-05-08 06:15:00|2553.44|2545.74|2552.17|2544.47|2553.44|2545.74|2552.16|2544.46|23
1651990510000|2022-05-08 06:15:10|2552.16|2544.46|2551.52|2543.82|2552.16|2544.46|2551.34|2543.64|20
1651990520000|2022-05-08 06:15:20|2551.49|2543.79|2551.37|2543.67|2551.5|2543.8|2551.37|2543.67|12
1651990530000|2022-05-08 06:15:30|2551.38|2543.68|2551.2|2543.5|2551.39|2543.69|2551.17|2543.47|15
1651990540000|2022-05-08 06:15:40|2550.76|2543.06|2550.93|2543.23|2550.94|2543.24|2550.48|2542.78|18
1651990550000|2022-05-08 06:15:50|2550.9|2543.2|2550.23|2542.53|2550.9|2543.2|2549.9|2542.2|28
1651990560000|2022-05-08 06:16:00|2550.26|2542.56|2550.14|2542.44|2550.26|2542.56|2550.14|2542.44|8
1651990570000|2022-05-08 06:16:10|2550.16|2542.46|2549.5|2541.8|2550.16|2542.46|2549.4|2541.7|24
1651990580000|2022-05-08 06:16:20|2549.51|2541.81|2549.56|2541.86|2549.62|2541.92|2549.51|2541.81|13
1651990590000|2022-05-08 06:16:30|2549.59|2541.89|2549.47|2541.77|2549.59|2541.89|2549.44|2541.74|12
1651990600000|2022-05-08 06:16:40|2549.46|2541.76|2549.49|2541.79|2549.49|2541.79|2549.41|2541.71|8
1651990610000|2022-05-08 06:16:50|2549.53|2541.83|2549.47|2541.77|2549.68|2541.98|2549.47|2541.77|12
1651990620000|2022-05-08 06:17:00|2549.46|2541.76|2549.23|2541.53|2549.49|2541.79|2549.23|2541.53|19
1651990630000|2022-05-08 06:17:10|2549.22|2541.52|2548.86|2541.16|2549.23|2541.53|2548.86|2541.16|18
1651990640000|2022-05-08 06:17:20|2548.87|2541.17|2548.58|2540.88|2548.87|2541.17|2548.57|2540.87|10
1651990650000|2022-05-08 06:17:30|2548.57|2540.87|2548.64|2540.94|2548.64|2540.94|2548.56|2540.86|5
1651990660000|2022-05-08 06:17:40|2548.65|2540.95|2548.73|2541.03|2548.75|2541.05|2548.62|2540.92|5
1651990670000|2022-05-08 06:17:50|2548.75|2541.05|2548.52|2540.82|2548.75|2541.05|2548.41|2540.71|13
1651990680000|2022-05-08 06:18:00|2548.51|2540.81|2548.56|2540.86|2548.65|2540.95|2548.51|2540.81|12
1651990690000|2022-05-08 06:18:10|2548.57|2540.87|2549.05|2541.35|2549.11|2541.41|2548.57|2540.87|14
1651990700000|2022-05-08 06:18:20|2548.72|2541.02|2548.47|2540.77|2548.74|2541.04|2548.47|2540.77|10
1651990710000|2022-05-08 06:18:30|2548.5|2540.8|2548.76|2541.06|2548.76|2541.06|2548.47|2540.77|14
1651990720000|2022-05-08 06:18:40|2548.75|2541.05|2548.58|2540.88|2548.89|2541.19|2548.58|2540.88|10
1651990730000|2022-05-08 06:18:50|2548.59|2540.89|2548.16|2540.46|2548.6|2540.9|2548.16|2540.46|13
1651990740000|2022-05-08 06:19:00|2548.15|2540.45|2548.24|2540.54|2548.24|2540.54|2548.15|2540.45|5
1651990750000|2022-05-08 06:19:10|2548.25|2540.55|2548.36|2540.66|2548.36|2540.66|2548.24|2540.54|6
1651990760000|2022-05-08 06:19:20|2548.29|2540.59|2548.17|2540.47|2548.29|2540.59|2548.03|2540.33|11
1651990770000|2022-05-08 06:19:30|2548.21|2540.51|2548.85|2541.15|2548.85|2541.15|2548.19|2540.49|9
1651990780000|2022-05-08 06:19:40|2548.86|2541.16|2548.23|2540.53|2548.9|2541.2|2548.23|2540.53|13
1651990790000|2022-05-08 06:19:50|2548.24|2540.54|2549.17|2541.47|2549.2|2541.5|2548.24|2540.54|18
1651990800000|2022-05-08 06:20:00|2549.16|2541.46|2548.63|2540.93|2549.2|2541.5|2548.61|2540.91|24
1651990810000|2022-05-08 06:20:10|2548.65|2540.95|2548.56|2540.86|2548.65|2540.95|2548.52|2540.82|10
1651990820000|2022-05-08 06:20:20|2548.55|2540.85|2548.52|2540.82|2548.56|2540.86|2548.51|2540.81|6
1651990830000|2022-05-08 06:20:30|2548.51|2540.81|2548.51|2540.81|2548.52|2540.82|2548.51|2540.81|5
1651990840000|2022-05-08 06:20:40|2548.52|2540.82|2548.86|2541.16|2548.86|2541.16|2548.52|2540.82|12
1651990850000|2022-05-08 06:20:50|2548.84|2541.14|2549.32|2541.62|2549.33|2541.63|2548.71|2541.01|14
1651990860000|2022-05-08 06:21:00|2549.3|2541.6|2549.93|2542.23|2549.94|2542.24|2549.3|2541.6|14
1651990870000|2022-05-08 06:21:10|2549.91|2542.21|2550.09|2542.39|2550.09|2542.39|2549.91|2542.21|8
1651990880000|2022-05-08 06:21:20|2550.12|2542.42|2550.16|2542.46|2550.31|2542.61|2550.09|2542.39|16
1651990890000|2022-05-08 06:21:30|2550.12|2542.42|2549.9|2542.2|2550.12|2542.42|2549.87|2542.17|17
1651990900000|2022-05-08 06:21:40|2549.89|2542.19|2549.91|2542.21|2549.93|2542.23|2549.89|2542.19|7
1651990910000|2022-05-08 06:21:50|2549.92|2542.22|2550.72|2543.02|2550.76|2543.06|2549.92|2542.22|16
1651990920000|2022-05-08 06:22:00|2550.67|2542.97|2550.69|2542.99|2550.71|2543.01|2550.67|2542.97|9
1651990930000|2022-05-08 06:22:10|2550.68|2542.98|2550.39|2542.69|2550.74|2543.04|2550.38|2542.68|20
1651990940000|2022-05-08 06:22:20|2550.38|2542.68|2550.09|2542.39|2550.39|2542.69|2549.4|2541.7|31
1651990950000|2022-05-08 06:22:30|2550.12|2542.42|2550.3|2542.6|2550.33|2542.63|2550.12|2542.42|13
1651990960000|2022-05-08 06:22:40|2550.39|2542.69|2550.19|2542.49|2550.4|2542.7|2550.19|2542.49|14
1651990970000|2022-05-08 06:22:50|2550.17|2542.47|2550.11|2542.41|2550.17|2542.47|2550.08|2542.38|11
1651990980000|2022-05-08 06:23:00|2550.13|2542.43|2550.07|2542.37|2550.13|2542.43|2550.05|2542.35|13
1651990990000|2022-05-08 06:23:10|2550.06|2542.36|2550.2|2542.5|2550.2|2542.5|2550.04|2542.34|14
1651991000000|2022-05-08 06:23:20|2550.16|2542.46|2549.99|2542.29|2550.24|2542.54|2549.99|2542.29|13
1651991010000|2022-05-08 06:23:30|2549.98|2542.28|2549.47|2541.77|2549.98|2542.28|2549.46|2541.76|9
1651991020000|2022-05-08 06:23:40|2549.45|2541.75|2549.17|2541.47|2549.47|2541.77|2549.16|2541.46|10
1651991030000|2022-05-08 06:23:50|2549.16|2541.46|2549.21|2541.51|2549.23|2541.53|2549.14|2541.44|16
1651991040000|2022-05-08 06:24:00|2549.2|2541.5|2549.14|2541.44|2549.2|2541.5|2549.14|2541.44|5
1651991050000|2022-05-08 06:24:10|2549.13|2541.43|2549.21|2541.51|2549.23|2541.53|2549.13|2541.43|9
1651991060000|2022-05-08 06:24:20|2549.2|2541.5|2549.23|2541.53|2549.23|2541.53|2549.2|2541.5|5
1651991070000|2022-05-08 06:24:30|2549.22|2541.52|2550.17|2542.47|2550.18|2542.48|2549.22|2541.52|18
1651991080000|2022-05-08 06:24:40|2550.15|2542.45|2550.05|2542.35|2550.16|2542.46|2550.05|2542.35|14
1651991090000|2022-05-08 06:24:50|2550.06|2542.36|2550.14|2542.44|2550.14|2542.44|2550.05|2542.35|10
1651991100000|2022-05-08 06:25:00|2550.15|2542.45|2549.93|2542.23|2550.15|2542.45|2549.88|2542.18|8
1651991110000|2022-05-08 06:25:10|2549.94|2542.24|2550.14|2542.44|2550.14|2542.44|2549.92|2542.22|8
1651991120000|2022-05-08 06:25:20|2550.16|2542.46|2550.09|2542.39|2550.17|2542.47|2550.09|2542.39|10
1651991130000|2022-05-08 06:25:30|2550.06|2542.36|2548.67|2540.97|2550.07|2542.37|2548.67|2540.97|14
1651991140000|2022-05-08 06:25:40|2548.66|2540.96|2548.3|2540.6|2549.02|2541.32|2548.3|2540.6|16
1651991150000|2022-05-08 06:25:50|2548.32|2540.62|2549.14|2541.44|2549.14|2541.44|2548.3|2540.6|13
1651991160000|2022-05-08 06:26:00|2549.15|2541.45|2550.41|2542.71|2550.63|2542.93|2549.14|2541.44|17
1651991170000|2022-05-08 06:26:10|2550.42|2542.72|2550.26|2542.56|2550.42|2542.72|2550.25|2542.55|7
1651991180000|2022-05-08 06:26:20|2550.23|2542.53|2550.73|2543.03|2550.73|2543.03|2550.23|2542.53|14
1651991190000|2022-05-08 06:26:30|2550.78|2543.08|2551.19|2543.49|2551.27|2543.57|2550.78|2543.08|15
1651991200000|2022-05-08 06:26:40|2551.18|2543.48|2551.54|2543.84|2551.58|2543.88|2551.18|2543.48|21
1651991210000|2022-05-08 06:26:50|2551.62|2543.92|2552.14|2544.44|2552.16|2544.46|2551.61|2543.91|28
1651991220000|2022-05-08 06:27:00|2552.13|2544.43|2552.23|2544.53|2552.24|2544.54|2552.13|2544.43|10
1651991230000|2022-05-08 06:27:10|2552.2|2544.5|2554.57|2546.87|2555.05|2547.35|2552.2|2544.5|37
1651991240000|2022-05-08 06:27:20|2554.56|2546.86|2555.45|2547.75|2555.45|2547.75|2554.52|2546.82|24
1651991250000|2022-05-08 06:27:30|2555.43|2547.73|2554.04|2546.34|2555.59|2547.89|2554.04|2546.34|29
1651991260000|2022-05-08 06:27:40|2554.01|2546.31|2553.81|2546.11|2554.74|2547.04|2553.81|2546.11|32
1651991270000|2022-05-08 06:27:50|2553.82|2546.12|2553.84|2546.14|2553.95|2546.25|2553.78|2546.08|21
1651991280000|2022-05-08 06:28:00|2553.86|2546.16|2554.84|2547.14|2554.96|2547.26|2553.8|2546.1|26
1651991290000|2022-05-08 06:28:10|2554.86|2547.16|2554.81|2547.11|2554.93|2547.23|2554.81|2547.11|21
1651991300000|2022-05-08 06:28:20|2554.79|2547.09|2554.16|2546.46|2554.82|2547.12|2554.03|2546.33|10
1651991310000|2022-05-08 06:28:30|2554.22|2546.52|2554.44|2546.74|2554.44|2546.74|2554.22|2546.52|10
1651991320000|2022-05-08 06:28:40|2554.39|2546.69|2554.44|2546.74|2554.44|2546.74|2554.31|2546.61|12
1651991330000|2022-05-08 06:28:50|2554.39|2546.69|2554.37|2546.67|2554.42|2546.72|2554.19|2546.49|16
1651991340000|2022-05-08 06:29:00|2554.42|2546.72|2554.4|2546.7|2554.45|2546.75|2554.37|2546.67|18
1651991350000|2022-05-08 06:29:10|2554.39|2546.69|2554.33|2546.63|2554.39|2546.69|2554.33|2546.63|4
1651991360000|2022-05-08 06:29:20|2554.34|2546.64|2554.46|2546.76|2554.46|2546.76|2554.33|2546.63|6
1651991370000|2022-05-08 06:29:30|2554.41|2546.71|2554.01|2546.31|2554.41|2546.71|2553.98|2546.28|11
1651991380000|2022-05-08 06:29:40|2553.99|2546.29|2553.78|2546.08|2554.01|2546.31|2553.68|2545.98|13
1651991390000|2022-05-08 06:29:50|2553.81|2546.11|2553.8|2546.1|2554.01|2546.31|2553.61|2545.91|27
1651991400000|2022-05-08 06:30:00|2553.85|2546.15|2552.22|2544.52|2553.85|2546.15|2552.22|2544.52|29
1651991410000|2022-05-08 06:30:10|2552.33|2544.63|2552.19|2544.49|2552.37|2544.67|2552.19|2544.49|15
1651991420000|2022-05-08 06:30:20|2552.24|2544.54|2552.78|2545.08|2552.78|2545.08|2552.24|2544.54|16
1651991430000|2022-05-08 06:30:30|2552.76|2545.06|2552.63|2544.93|2552.76|2545.06|2552.57|2544.87|10
1651991440000|2022-05-08 06:30:40|2552.64|2544.94|2552.66|2544.96|2552.74|2545.04|2552.64|2544.94|14
1651991450000|2022-05-08 06:30:50|2552.67|2544.97|2552.53|2544.83|2552.67|2544.97|2552.52|2544.82|9
1651991460000|2022-05-08 06:31:00|2552.52|2544.82|2552.53|2544.83|2552.53|2544.83|2552.52|2544.82|6
1651991470000|2022-05-08 06:31:10|2552.52|2544.82|2552.15|2544.45|2552.52|2544.82|2552.08|2544.38|16
1651991480000|2022-05-08 06:31:20|2552.24|2544.54|2552.62|2544.92|2552.66|2544.96|2552.24|2544.54|21
1651991490000|2022-05-08 06:31:30|2552.61|2544.91|2552.33|2544.63|2552.61|2544.91|2552.33|2544.63|9
1651991500000|2022-05-08 06:31:40|2552.29|2544.59|2552.39|2544.69|2552.55|2544.85|2552.29|2544.59|17
1651991510000|2022-05-08 06:31:50|2552.42|2544.72|2552.41|2544.71|2552.5|2544.8|2552.39|2544.69|10
1651991520000|2022-05-08 06:32:00|2552.4|2544.7|2552.47|2544.77|2552.47|2544.77|2552.38|2544.68|8
1651991530000|2022-05-08 06:32:10|2552.44|2544.74|2553.42|2545.72|2553.42|2545.72|2552.44|2544.74|12
1651991540000|2022-05-08 06:32:20|2553.44|2545.74|2553.77|2546.07|2553.84|2546.14|2553.42|2545.72|16
1651991550000|2022-05-08 06:32:30|2553.78|2546.08|2552.63|2544.93|2554.14|2546.44|2552.34|2544.64|24
1651991560000|2022-05-08 06:32:40|2552.34|2544.64|2552.78|2545.08|2553.11|2545.41|2552.22|2544.52|25
1651991570000|2022-05-08 06:32:50|2552.75|2545.05|2552.45|2544.75|2552.93|2545.23|2552.45|2544.75|26
1651991580000|2022-05-08 06:33:00|2552.4|2544.7|2552.26|2544.56|2552.4|2544.7|2551.99|2544.29|22
1651991590000|2022-05-08 06:33:10|2552.19|2544.49|2551.91|2544.21|2552.54|2544.84|2551.91|2544.21|11
1651991600000|2022-05-08 06:33:20|2552.53|2544.83|2552.36|2544.66|2552.57|2544.87|2552.34|2544.64|8
1651991610000|2022-05-08 06:33:30|2552.35|2544.65|2551.64|2543.94|2552.36|2544.66|2551.64|2543.94|20
1651991620000|2022-05-08 06:33:40|2551.67|2543.97|2551.94|2544.24|2552.06|2544.36|2551.67|2543.97|12
1651991630000|2022-05-08 06:33:50|2552|2544.3|2551.96|2544.26|2552.01|2544.31|2551.94|2544.24|12
1651991640000|2022-05-08 06:34:00|2551.94|2544.24|2551.85|2544.15|2552.02|2544.32|2551.84|2544.14|13
1651991650000|2022-05-08 06:34:10|2551.87|2544.17|2551.89|2544.19|2551.89|2544.19|2551.87|2544.17|3
1651991660000|2022-05-08 06:34:20|2551.9|2544.2|2552.08|2544.38|2552.09|2544.39|2551.9|2544.2|7
1651991670000|2022-05-08 06:34:30|2552.04|2544.34|2551.87|2544.17|2552.04|2544.34|2551.87|2544.17|5
1651991680000|2022-05-08 06:34:40|2551.9|2544.2|2553.72|2546.02|2553.72|2546.02|2551.9|2544.2|11
1651991690000|2022-05-08 06:34:50|2553.8|2546.1|2552.85|2545.15|2554.03|2546.33|2552.79|2545.09|26
1651991700000|2022-05-08 06:35:00|2552.86|2545.16|2553.29|2545.59|2553.64|2545.94|2552.86|2545.16|25
1651991710000|2022-05-08 06:35:10|2553.27|2545.57|2553.65|2545.95|2553.7|2546|2553.13|2545.43|15
1651991720000|2022-05-08 06:35:20|2553.64|2545.94|2554.84|2547.14|2554.92|2547.22|2553.64|2545.94|32
1651991730000|2022-05-08 06:35:30|2554.81|2547.11|2554.76|2547.06|2555.04|2547.34|2554.68|2546.98|23
1651991740000|2022-05-08 06:35:40|2554.75|2547.05|2555.14|2547.44|2555.14|2547.44|2554.75|2547.05|11
1651991750000|2022-05-08 06:35:50|2555.15|2547.45|2554.93|2547.23|2555.15|2547.45|2554.5|2546.8|18
1651991760000|2022-05-08 06:36:00|2554.94|2547.24|2555.81|2548.11|2556.15|2548.45|2554.94|2547.24|27
1651991770000|2022-05-08 06:36:10|2555.79|2548.09|2555.43|2547.73|2555.83|2548.13|2554.99|2547.29|25
1651991780000|2022-05-08 06:36:20|2555.49|2547.79|2555.35|2547.65|2555.51|2547.81|2555.31|2547.61|18
1651991790000|2022-05-08 06:36:30|2555.34|2547.64|2555.42|2547.72|2555.42|2547.72|2554.84|2547.14|28
1651991800000|2022-05-08 06:36:40|2555.54|2547.84|2555.12|2547.42|2555.55|2547.85|2554.77|2547.07|27
1651991810000|2022-05-08 06:36:50|2554.96|2547.26|2554.9|2547.2|2554.96|2547.26|2554.82|2547.12|16
1651991820000|2022-05-08 06:37:00|2554.89|2547.19|2554.85|2547.15|2554.89|2547.19|2554.77|2547.07|12
1651991830000|2022-05-08 06:37:10|2554.84|2547.14|2554.92|2547.22|2554.97|2547.27|2554.78|2547.08|18
1651991840000|2022-05-08 06:37:20|2554.91|2547.21|2554.97|2547.27|2554.97|2547.27|2554.87|2547.17|13
1651991850000|2022-05-08 06:37:30|2554.95|2547.25|2555.03|2547.33|2555.03|2547.33|2554.91|2547.21|21
1651991860000|2022-05-08 06:37:40|2554.98|2547.28|2554.98|2547.28|2555.07|2547.37|2554.96|2547.26|13
1651991870000|2022-05-08 06:37:50|2555|2547.3|2555.04|2547.34|2555.06|2547.36|2555|2547.3|3
1651991880000|2022-05-08 06:38:00|2555.12|2547.42|2555.12|2547.42|2555.12|2547.42|2555.12|2547.42|1
1651991890000|2022-05-08 06:38:10|2555.07|2547.37|2554.81|2547.11|2555.07|2547.37|2554.79|2547.09|9
1651991900000|2022-05-08 06:38:20|2554.8|2547.1|2555.14|2547.44|2555.14|2547.44|2554.8|2547.1|10
1651991910000|2022-05-08 06:38:30|2555.12|2547.42|2555.21|2547.51|2555.23|2547.53|2555.09|2547.39|8
1651991920000|2022-05-08 06:38:40|2555.22|2547.52|2556.79|2549.09|2556.8|2549.1|2555.22|2547.52|21
1651991930000|2022-05-08 06:38:50|2556.67|2548.97|2556.5|2548.8|2556.67|2548.97|2555.54|2547.84|25
1651991940000|2022-05-08 06:39:00|2556.58|2548.88|2556.56|2548.86|2556.58|2548.88|2556.56|2548.86|14
1651991950000|2022-05-08 06:39:10|2556.57|2548.87|2558.14|2550.44|2558.14|2550.44|2556.56|2548.86|20
1651991960000|2022-05-08 06:39:20|2558.18|2550.48|2557.05|2549.35|2558.18|2550.48|2557.05|2549.35|26
1651991970000|2022-05-08 06:39:30|2557.1|2549.4|2558.5|2550.8|2558.5|2550.8|2557.1|2549.4|25
1651991980000|2022-05-08 06:39:40|2558.55|2550.85|2558.99|2551.29|2559.76|2552.06|2558.04|2550.34|35
1651991990000|2022-05-08 06:39:50|2558.97|2551.27|2559.56|2551.86|2559.76|2552.06|2558.97|2551.27|22
1651992000000|2022-05-08 06:40:00|2559.57|2551.87|2558.16|2550.46|2559.58|2551.88|2558.16|2550.46|30
1651992010000|2022-05-08 06:40:10|2558.15|2550.45|2559.99|2552.29|2560.02|2552.32|2558.09|2550.39|29
1651992020000|2022-05-08 06:40:20|2559.97|2552.27|2559.59|2551.89|2560.05|2552.35|2559.43|2551.73|26
1651992030000|2022-05-08 06:40:30|2559.51|2551.81|2557.64|2549.94|2559.51|2551.81|2557.64|2549.94|27
1651992040000|2022-05-08 06:40:40|2557.57|2549.87|2557.78|2550.08|2557.78|2550.08|2557.55|2549.85|21
1651992050000|2022-05-08 06:40:50|2557.75|2550.05|2557.61|2549.91|2557.77|2550.07|2557.57|2549.87|12
1651992060000|2022-05-08 06:41:00|2557.6|2549.9|2557.55|2549.85|2557.6|2549.9|2557.55|2549.85|13
1651992070000|2022-05-08 06:41:10|2557.57|2549.87|2556.58|2548.88|2557.57|2549.87|2556.58|2548.88|11
1651992080000|2022-05-08 06:41:20|2556.56|2548.86|2555.97|2548.27|2556.56|2548.86|2555.97|2548.27|11
1651992090000|2022-05-08 06:41:30|2555.93|2548.23|2556.39|2548.69|2556.39|2548.69|2555.26|2547.56|25
1651992100000|2022-05-08 06:41:40|2556.36|2548.66|2556.96|2549.26|2557.25|2549.55|2556.35|2548.65|22
1651992110000|2022-05-08 06:41:50|2557|2549.3|2556.33|2548.63|2557|2549.3|2556.24|2548.54|14
1651992120000|2022-05-08 06:42:00|2556.32|2548.62|2556.03|2548.33|2556.33|2548.63|2555.91|2548.21|14
1651992130000|2022-05-08 06:42:10|2556.05|2548.35|2556.73|2549.03|2556.82|2549.12|2556.05|2548.35|19
1651992140000|2022-05-08 06:42:20|2556.77|2549.07|2558.1|2550.4|2558.1|2550.4|2556.77|2549.07|26
1651992150000|2022-05-08 06:42:30|2558.13|2550.43|2557.85|2550.15|2558.33|2550.63|2557.59|2549.89|31
1651992160000|2022-05-08 06:42:40|2557.79|2550.09|2558.57|2550.87|2558.58|2550.88|2557.27|2549.57|19
1651992170000|2022-05-08 06:42:50|2558.58|2550.88|2558.59|2550.89|2558.59|2550.89|2558.52|2550.82|8
1651992180000|2022-05-08 06:43:00|2558.58|2550.88|2558.63|2550.93|2558.63|2550.93|2558.57|2550.87|7
1651992190000|2022-05-08 06:43:10|2558.61|2550.91|2558.62|2550.92|2558.63|2550.93|2558.54|2550.84|10
1651992200000|2022-05-08 06:43:20|2558.65|2550.95|2558.95|2551.25|2558.95|2551.25|2558.56|2550.86|23
1651992210000|2022-05-08 06:43:30|2558.43|2550.73|2558.28|2550.58|2558.53|2550.83|2557.51|2549.81|23
1651992220000|2022-05-08 06:43:40|2558.3|2550.6|2558.38|2550.68|2558.39|2550.69|2558.3|2550.6|15
1651992230000|2022-05-08 06:43:50|2558.39|2550.69|2558.42|2550.72|2558.46|2550.76|2558.38|2550.68|16
1651992240000|2022-05-08 06:44:00|2558.44|2550.74|2558.1|2550.4|2558.46|2550.76|2558.1|2550.4|17
1651992250000|2022-05-08 06:44:10|2558.11|2550.41|2557.86|2550.16|2558.11|2550.41|2557.85|2550.15|11
1651992260000|2022-05-08 06:44:20|2557.85|2550.15|2558.15|2550.45|2558.15|2550.45|2557.84|2550.14|9
1651992270000|2022-05-08 06:44:30|2558.14|2550.44|2557.86|2550.16|2558.19|2550.49|2557.86|2550.16|19
1651992280000|2022-05-08 06:44:40|2557.88|2550.18|2557.84|2550.14|2557.96|2550.26|2557.62|2549.92|22
1651992290000|2022-05-08 06:44:50|2557.85|2550.15|2557.79|2550.09|2557.95|2550.25|2557.79|2550.09|24
1651992300000|2022-05-08 06:45:00|2557.76|2550.06|2557.04|2549.34|2557.78|2550.08|2556.97|2549.27|15
1651992310000|2022-05-08 06:45:10|2557.12|2549.42|2558.3|2550.6|2558.3|2550.6|2557.12|2549.42|21
1651992320000|2022-05-08 06:45:20|2558.37|2550.67|2558.48|2550.78|2558.65|2550.95|2558.37|2550.67|20
1651992330000|2022-05-08 06:45:30|2558.46|2550.76|2557.62|2549.92|2558.48|2550.78|2557.62|2549.92|19
1651992340000|2022-05-08 06:45:40|2557.61|2549.91|2558.34|2550.64|2558.34|2550.64|2557.61|2549.91|17
1651992350000|2022-05-08 06:45:50|2558.15|2550.45|2558.04|2550.34|2558.15|2550.45|2557.97|2550.27|8
1651992360000|2022-05-08 06:46:00|2558.02|2550.32|2558.52|2550.82|2558.62|2550.92|2558.02|2550.32|17
1651992370000|2022-05-08 06:46:10|2558.51|2550.81|2558.66|2550.96|2558.66|2550.96|2558.46|2550.76|7
1651992380000|2022-05-08 06:46:20|2558.67|2550.97|2558.68|2550.98|2558.68|2550.98|2558.62|2550.92|7
1651992390000|2022-05-08 06:46:30|2558.7|2551|2558.69|2550.99|2558.7|2551|2557.98|2550.28|17
1651992400000|2022-05-08 06:46:40|2558.68|2550.98|2558.69|2550.99|2558.7|2551|2558.65|2550.95|7
1651992410000|2022-05-08 06:46:50|2558.68|2550.98|2558.67|2550.97|2558.68|2550.98|2558.63|2550.93|10
1651992420000|2022-05-08 06:47:00|2558.71|2551.01|2559.03|2551.33|2559.19|2551.49|2558.71|2551.01|16
1651992430000|2022-05-08 06:47:10|2559.01|2551.31|2558.81|2551.11|2559.01|2551.31|2558.68|2550.98|20
1651992440000|2022-05-08 06:47:20|2558.99|2551.29|2560.3|2552.6|2560.54|2552.84|2558.99|2551.29|35
1651992450000|2022-05-08 06:47:30|2560.29|2552.59|2560.68|2552.98|2560.68|2552.98|2560.22|2552.52|21
1651992460000|2022-05-08 06:47:40|2560.74|2553.04|2563.14|2555.44|2563.14|2555.44|2560.4|2552.7|38
1651992470000|2022-05-08 06:47:50|2563.34|2555.64|2562.11|2554.41|2563.46|2555.76|2562|2554.3|37
1651992480000|2022-05-08 06:48:00|2562.61|2554.91|2563.16|2555.46|2563.53|2555.83|2562.61|2554.91|35
1651992490000|2022-05-08 06:48:10|2563.18|2555.48|2566.16|2558.46|2566.16|2558.46|2563.18|2555.48|30
1651992500000|2022-05-08 06:48:20|2566.09|2558.39|2566.55|2558.85|2566.55|2558.85|2565.41|2557.71|35
1651992510000|2022-05-08 06:48:30|2566.62|2558.92|2567.73|2560.03|2567.84|2560.14|2566.62|2558.92|18
1651992520000|2022-05-08 06:48:40|2567.87|2560.17|2567.11|2559.41|2568.75|2561.05|2567.11|2559.41|35
1651992530000|2022-05-08 06:48:50|2567.09|2559.39|2567.62|2559.92|2567.62|2559.92|2566.61|2558.91|32
1651992540000|2022-05-08 06:49:00|2567.64|2559.94|2567.18|2559.48|2568.2|2560.5|2567.18|2559.48|27
1651992550000|2022-05-08 06:49:10|2567.19|2559.49|2566.67|2558.97|2567.21|2559.51|2566.18|2558.48|34
1651992560000|2022-05-08 06:49:20|2566.71|2559.01|2564.99|2557.29|2566.71|2559.01|2564.99|2557.29|24
1651992570000|2022-05-08 06:49:30|2564.96|2557.26|2564.89|2557.19|2566.15|2558.45|2564.85|2557.15|33
1651992580000|2022-05-08 06:49:40|2564.88|2557.18|2564.59|2556.89|2564.9|2557.2|2564.45|2556.75|19
1651992590000|2022-05-08 06:49:50|2564.62|2556.92|2563.93|2556.23|2564.62|2556.92|2563.75|2556.05|25
1651992600000|2022-05-08 06:50:00|2563.92|2556.22|2563.84|2556.14|2564|2556.3|2563.74|2556.04|22
1651992610000|2022-05-08 06:50:10|2563.85|2556.15|2563.63|2555.93|2564.06|2556.36|2563.62|2555.92|27
1651992620000|2022-05-08 06:50:20|2563.6|2555.9|2562.98|2555.28|2563.67|2555.97|2562.97|2555.27|29
1651992630000|2022-05-08 06:50:30|2563.01|2555.31|2563.08|2555.38|2563.1|2555.4|2562.77|2555.07|17
1651992640000|2022-05-08 06:50:40|2563.1|2555.4|2563.11|2555.41|2563.15|2555.45|2563.09|2555.39|15
1651992650000|2022-05-08 06:50:50|2563.1|2555.4|2562.47|2554.77|2563.12|2555.42|2562.39|2554.69|19
1651992660000|2022-05-08 06:51:00|2562.4|2554.7|2563.45|2555.75|2563.46|2555.76|2562.19|2554.49|21
1651992670000|2022-05-08 06:51:10|2563.46|2555.76|2563.25|2555.55|2563.46|2555.76|2563.15|2555.45|14
1651992680000|2022-05-08 06:51:20|2563.27|2555.57|2562.78|2555.08|2563.29|2555.59|2562.78|2555.08|16
1651992690000|2022-05-08 06:51:30|2562.76|2555.06|2563.01|2555.31|2563.01|2555.31|2562.58|2554.88|13
1651992700000|2022-05-08 06:51:40|2563|2555.3|2563.83|2556.13|2563.93|2556.23|2562.99|2555.29|19
1651992710000|2022-05-08 06:51:50|2563.87|2556.17|2565.39|2557.69|2565.39|2557.69|2563.83|2556.13|24
1651992720000|2022-05-08 06:52:00|2565.58|2557.88|2566.22|2558.52|2566.22|2558.52|2565.58|2557.88|30
1651992730000|2022-05-08 06:52:10|2566.32|2558.62|2566.48|2558.78|2567.13|2559.43|2566.26|2558.56|26
1651992740000|2022-05-08 06:52:20|2566.47|2558.77|2567.06|2559.36|2567.29|2559.59|2566.42|2558.72|21
1651992750000|2022-05-08 06:52:30|2567.07|2559.37|2568.79|2561.09|2568.79|2561.09|2567.07|2559.37|24
1651992760000|2022-05-08 06:52:40|2568.78|2561.08|2569.95|2562.25|2569.97|2562.27|2568.78|2561.08|29
1651992770000|2022-05-08 06:52:50|2569.94|2562.24|2569.88|2562.18|2569.96|2562.26|2569.86|2562.16|17
1651992780000|2022-05-08 06:53:00|2569.86|2562.16|2570.31|2562.61|2572.14|2564.44|2569.4|2561.7|39
1651992790000|2022-05-08 06:53:10|2570.17|2562.47|2570.68|2562.98|2570.74|2563.04|2569.74|2562.04|34
1651992800000|2022-05-08 06:53:20|2571.32|2563.62|2570.15|2562.45|2572.01|2564.31|2570.15|2562.45|36
1651992810000|2022-05-08 06:53:30|2570.13|2562.43|2570.72|2563.02|2571.41|2563.71|2570.11|2562.41|30
1651992820000|2022-05-08 06:53:40|2570.76|2563.06|2570.65|2562.95|2571.09|2563.39|2569.87|2562.17|34
1651992830000|2022-05-08 06:53:50|2570.62|2562.92|2571.36|2563.66|2571.63|2563.93|2570.62|2562.92|22
1651992840000|2022-05-08 06:54:00|2571.37|2563.67|2570.28|2562.58|2571.42|2563.72|2570.28|2562.58|30
1651992850000|2022-05-08 06:54:10|2570.22|2562.52|2569.48|2561.78|2570.22|2562.52|2569.32|2561.62|34
1651992860000|2022-05-08 06:54:20|2569.46|2561.76|2569.58|2561.88|2569.58|2561.88|2569.14|2561.44|31
1651992870000|2022-05-08 06:54:30|2569.62|2561.92|2569.32|2561.62|2570.05|2562.35|2569.32|2561.62|31
1651992880000|2022-05-08 06:54:40|2569.28|2561.58|2568.68|2560.98|2569.34|2561.64|2568.67|2560.97|29
1651992890000|2022-05-08 06:54:50|2568.76|2561.06|2568.53|2560.83|2568.98|2561.28|2568.53|2560.83|21
1651992900000|2022-05-08 06:55:00|2568.49|2560.79|2567.4|2559.7|2568.49|2560.79|2567.08|2559.38|27
1651992910000|2022-05-08 06:55:10|2567.32|2559.62|2566.93|2559.23|2567.39|2559.69|2566.93|2559.23|25
1651992920000|2022-05-08 06:55:20|2567.17|2559.47|2567.03|2559.33|2567.54|2559.84|2567.03|2559.33|14
1651992930000|2022-05-08 06:55:30|2567.01|2559.31|2566.82|2559.12|2567.12|2559.42|2566.78|2559.08|18
1651992940000|2022-05-08 06:55:40|2566.81|2559.11|2566.52|2558.82|2566.81|2559.11|2566.47|2558.77|22
1651992950000|2022-05-08 06:55:50|2566.47|2558.77|2565.67|2557.97|2566.51|2558.81|2565.67|2557.97|27
1651992960000|2022-05-08 06:56:00|2565.58|2557.88|2564.48|2556.78|2565.58|2557.88|2564.39|2556.69|28
1651992970000|2022-05-08 06:56:10|2564.8|2557.1|2563.25|2555.55|2564.8|2557.1|2563.19|2555.49|33
1651992980000|2022-05-08 06:56:20|2563.21|2555.51|2563.62|2555.92|2563.62|2555.92|2563.19|2555.49|14
1651992990000|2022-05-08 06:56:30|2563.69|2555.99|2564.79|2557.09|2564.93|2557.23|2563.69|2555.99|30
1651993000000|2022-05-08 06:56:40|2564.73|2557.03|2564.72|2557.02|2564.88|2557.18|2564.7|2557|18
1651993010000|2022-05-08 06:56:50|2564.73|2557.03|2564.17|2556.47|2564.73|2557.03|2564.08|2556.38|23
1651993020000|2022-05-08 06:57:00|2564.16|2556.46|2563.65|2555.95|2564.16|2556.46|2563.58|2555.88|25
1651993030000|2022-05-08 06:57:10|2563.64|2555.94|2563.45|2555.75|2563.73|2556.03|2563.38|2555.68|17
1651993040000|2022-05-08 06:57:20|2563.47|2555.77|2563.99|2556.29|2564|2556.3|2563.47|2555.77|21
1651993050000|2022-05-08 06:57:30|2563.98|2556.28|2566.77|2559.07|2566.77|2559.07|2563.97|2556.27|12
1651993060000|2022-05-08 06:57:40|2567.29|2559.59|2568.07|2560.37|2568.79|2561.09|2567.1|2559.4|33
1651993070000|2022-05-08 06:57:50|2568.02|2560.32|2567.9|2560.2|2568.07|2560.37|2567.49|2559.79|26
1651993080000|2022-05-08 06:58:00|2568|2560.3|2567.08|2559.38|2568|2560.3|2567.04|2559.34|27
1651993090000|2022-05-08 06:58:10|2567.06|2559.36|2566.68|2558.98|2567.08|2559.38|2566.27|2558.57|29
1651993100000|2022-05-08 06:58:20|2566.67|2558.97|2566.88|2559.18|2566.93|2559.23|2566.66|2558.96|12
1651993110000|2022-05-08 06:58:30|2566.89|2559.19|2565.63|2557.93|2566.93|2559.23|2565.44|2557.74|28
1651993120000|2022-05-08 06:58:40|2565.65|2557.95|2565.06|2557.36|2565.76|2558.06|2565.04|2557.34|19
1651993130000|2022-05-08 06:58:50|2565.07|2557.37|2565.51|2557.81|2565.57|2557.87|2565.06|2557.36|17
1651993140000|2022-05-08 06:59:00|2565.48|2557.78|2565.4|2557.7|2565.53|2557.83|2565.4|2557.7|14
1651993150000|2022-05-08 06:59:10|2565.35|2557.65|2564.62|2556.92|2565.35|2557.65|2564.62|2556.92|18
1651993160000|2022-05-08 06:59:20|2564.59|2556.89|2564.32|2556.62|2564.61|2556.91|2564.07|2556.37|23
1651993170000|2022-05-08 06:59:30|2564.22|2556.52|2564.3|2556.6|2564.45|2556.75|2564.06|2556.36|14
1651993180000|2022-05-08 06:59:40|2564.26|2556.56|2565.43|2557.73|2565.61|2557.91|2564.26|2556.56|27
1651993190000|2022-05-08 06:59:50|2565.32|2557.62|2565.15|2557.45|2565.39|2557.69|2565.15|2557.45|11
1651993200000|2022-05-08 07:00:00|2564.79|2557.09|2565.14|2557.44|2565.49|2557.79|2564.67|2556.97|27
1651993210000|2022-05-08 07:00:10|2565.13|2557.43|2565.37|2557.67|2565.63|2557.93|2565.13|2557.43|18
1651993220000|2022-05-08 07:00:20|2565.35|2557.65|2565.44|2557.74|2565.57|2557.87|2565.34|2557.64|15
1651993230000|2022-05-08 07:00:30|2565.45|2557.75|2565.73|2558.03|2566.21|2558.51|2565.45|2557.75|16
1651993240000|2022-05-08 07:00:40|2565.76|2558.06|2565.76|2558.06|2565.77|2558.07|2565.72|2558.02|7
1651993250000|2022-05-08 07:00:50|2565.77|2558.07|2566.05|2558.35|2566.05|2558.35|2565.7|2558|15
1651993260000|2022-05-08 07:01:00|2566.04|2558.34|2565.65|2557.95|2566.04|2558.34|2565.65|2557.95|11
1651993270000|2022-05-08 07:01:10|2565.67|2557.97|2564.78|2557.08|2565.67|2557.97|2564.24|2556.54|24
1651993280000|2022-05-08 07:01:20|2564.79|2557.09|2564.76|2557.06|2564.83|2557.13|2564.7|2557|17
1651993290000|2022-05-08 07:01:30|2564.75|2557.05|2564.89|2557.19|2565.57|2557.87|2564.75|2557.05|28
1651993300000|2022-05-08 07:01:40|2564.91|2557.21|2564.99|2557.29|2564.99|2557.29|2564.87|2557.17|6
1651993310000|2022-05-08 07:01:50|2565.04|2557.34|2566.01|2558.31|2566.09|2558.39|2565.04|2557.34|19
1651993320000|2022-05-08 07:02:00|2565.97|2558.27|2566.07|2558.37|2566.22|2558.52|2565.57|2557.87|26
1651993330000|2022-05-08 07:02:10|2566.1|2558.4|2566.2|2558.5|2566.24|2558.54|2566.1|2558.4|30
1651993340000|2022-05-08 07:02:20|2566.21|2558.51|2567.01|2559.31|2567.01|2559.31|2565.83|2558.13|28
1651993350000|2022-05-08 07:02:30|2567.19|2559.49|2567.27|2559.57|2567.27|2559.57|2567.19|2559.49|11
1651993360000|2022-05-08 07:02:40|2567.3|2559.6|2567.2|2559.5|2567.69|2559.99|2567.17|2559.47|12
1651993370000|2022-05-08 07:02:50|2567.18|2559.48|2568.49|2560.79|2568.49|2560.79|2567.16|2559.46|27
1651993380000|2022-05-08 07:03:00|2568.5|2560.8|2568.16|2560.46|2568.53|2560.83|2567.98|2560.28|18
1651993390000|2022-05-08 07:03:10|2568.22|2560.52|2568.21|2560.51|2568.22|2560.52|2568.15|2560.45|11
1651993400000|2022-05-08 07:03:20|2568.18|2560.48|2568.45|2560.75|2569.15|2561.45|2568.16|2560.46|22
1651993410000|2022-05-08 07:03:30|2568.37|2560.67|2568.4|2560.7|2568.41|2560.71|2568.35|2560.65|12
1651993420000|2022-05-08 07:03:40|2568.38|2560.68|2568.02|2560.32|2568.38|2560.68|2567.91|2560.21|10
1651993430000|2022-05-08 07:03:50|2567.99|2560.29|2568.23|2560.53|2568.23|2560.53|2567.95|2560.25|13
1651993440000|2022-05-08 07:04:00|2568.34|2560.64|2569.38|2561.68|2569.44|2561.74|2568.33|2560.63|23
1651993450000|2022-05-08 07:04:10|2569.37|2561.67|2569.97|2562.27|2569.97|2562.27|2568.7|2561|26
1651993460000|2022-05-08 07:04:20|2569.94|2562.24|2570.45|2562.75|2570.71|2563.01|2569.9|2562.2|26
1651993470000|2022-05-08 07:04:30|2570.43|2562.73|2569.66|2561.96|2570.49|2562.79|2569.61|2561.91|33
1651993480000|2022-05-08 07:04:40|2569.72|2562.02|2570.43|2562.73|2570.43|2562.73|2569.64|2561.94|23
1651993490000|2022-05-08 07:04:50|2570.49|2562.79|2570.9|2563.2|2570.96|2563.26|2570.46|2562.76|30
1651993500000|2022-05-08 07:05:00|2570.88|2563.18|2569.28|2561.58|2570.91|2563.21|2569.28|2561.58|32
1651993510000|2022-05-08 07:05:10|2569.09|2561.39|2569.91|2562.21|2569.91|2562.21|2568.93|2561.23|25
1651993520000|2022-05-08 07:05:20|2569.98|2562.28|2571.47|2563.77|2571.49|2563.79|2569.98|2562.28|32
1651993530000|2022-05-08 07:05:30|2571.44|2563.74|2571.91|2564.21|2571.91|2564.21|2571.34|2563.64|29
1651993540000|2022-05-08 07:05:40|2571.97|2564.27|2571.45|2563.75|2572.08|2564.38|2571.41|2563.71|29
1651993550000|2022-05-08 07:05:50|2571.46|2563.76|2571.63|2563.93|2571.63|2563.93|2571.38|2563.68|23
1651993560000|2022-05-08 07:06:00|2571.91|2564.21|2572.49|2564.79|2572.73|2565.03|2571.91|2564.21|25
1651993570000|2022-05-08 07:06:10|2572.53|2564.83|2571.59|2563.89|2572.56|2564.86|2571.59|2563.89|30
1651993580000|2022-05-08 07:06:20|2571.58|2563.88|2572.16|2564.46|2572.19|2564.49|2571.58|2563.88|18
1651993590000|2022-05-08 07:06:30|2572.17|2564.47|2571.82|2564.12|2572.17|2564.47|2571.65|2563.95|27
1651993600000|2022-05-08 07:06:40|2571.76|2564.06|2571.98|2564.28|2572.07|2564.37|2571.7|2564|24
1651993610000|2022-05-08 07:06:50|2571.86|2564.16|2571.63|2563.93|2571.86|2564.16|2571.48|2563.78|18
1651993620000|2022-05-08 07:07:00|2571.66|2563.96|2570.86|2563.16|2571.66|2563.96|2570.26|2562.56|26
1651993630000|2022-05-08 07:07:10|2570.92|2563.22|2571.11|2563.41|2571.24|2563.54|2570.92|2563.22|27
1651993640000|2022-05-08 07:07:20|2571.02|2563.32|2570.7|2563|2571.02|2563.32|2570.7|2563|26
1651993650000|2022-05-08 07:07:30|2570.73|2563.03|2569.34|2561.64|2570.73|2563.03|2569.34|2561.64|27
1651993660000|2022-05-08 07:07:40|2569.31|2561.61|2569.71|2562.01|2569.84|2562.14|2569.28|2561.58|23
1651993670000|2022-05-08 07:07:50|2569.7|2562|2569.55|2561.85|2569.72|2562.02|2569.5|2561.8|23
1651993680000|2022-05-08 07:08:00|2569.53|2561.83|2569.61|2561.91|2569.61|2561.91|2569.49|2561.79|17
1651993690000|2022-05-08 07:08:10|2569.69|2561.99|2569.44|2561.74|2569.69|2561.99|2569.39|2561.69|26
1651993700000|2022-05-08 07:08:20|2569.47|2561.77|2568.84|2561.14|2569.47|2561.77|2568.84|2561.14|19
1651993710000|2022-05-08 07:08:30|2568.8|2561.1|2568.89|2561.19|2568.9|2561.2|2568.48|2560.78|16
1651993720000|2022-05-08 07:08:40|2568.85|2561.15|2568.82|2561.12|2569.09|2561.39|2568.77|2561.07|12
1651993730000|2022-05-08 07:08:50|2568.98|2561.28|2569.48|2561.78|2569.48|2561.78|2568.74|2561.04|21
1651993740000|2022-05-08 07:09:00|2569.47|2561.77|2568.92|2561.22|2569.61|2561.91|2568.8|2561.1|28
1651993750000|2022-05-08 07:09:10|2568.98|2561.28|2568.98|2561.28|2569|2561.3|2568.94|2561.24|21
1651993760000|2022-05-08 07:09:20|2568.95|2561.25|2568.88|2561.18|2569.01|2561.31|2568.84|2561.14|25
1651993770000|2022-05-08 07:09:30|2568.56|2560.86|2568.46|2560.76|2568.56|2560.86|2568.46|2560.76|16
1651993780000|2022-05-08 07:09:40|2568.47|2560.77|2568.47|2560.77|2568.48|2560.78|2568.24|2560.54|17
1651993790000|2022-05-08 07:09:50|2568.45|2560.75|2568.41|2560.71|2568.45|2560.75|2568.14|2560.44|14
1651993800000|2022-05-08 07:10:00|2568.22|2560.52|2567.84|2560.14|2568.41|2560.71|2567.84|2560.14|13
1651993810000|2022-05-08 07:10:10|2567.83|2560.13|2567.74|2560.04|2567.86|2560.16|2567.66|2559.96|19
1651993820000|2022-05-08 07:10:20|2567.75|2560.05|2567.24|2559.54|2567.78|2560.08|2567.17|2559.47|31
1651993830000|2022-05-08 07:10:30|2567.25|2559.55|2566.35|2558.65|2567.25|2559.55|2566.34|2558.64|33
1651993840000|2022-05-08 07:10:40|2566.36|2558.66|2566.92|2559.22|2566.92|2559.22|2566.33|2558.63|23
1651993850000|2022-05-08 07:10:50|2566.93|2559.23|2567.04|2559.34|2567.16|2559.46|2566.89|2559.19|13
1651993860000|2022-05-08 07:11:00|2567.05|2559.35|2567.01|2559.31|2567.09|2559.39|2566.96|2559.26|24
1651993870000|2022-05-08 07:11:10|2567.07|2559.37|2566.8|2559.1|2567.07|2559.37|2566.72|2559.02|24
1651993880000|2022-05-08 07:11:20|2566.79|2559.09|2566.55|2558.85|2566.83|2559.13|2566.46|2558.76|30
1651993890000|2022-05-08 07:11:30|2566.49|2558.79|2566.11|2558.41|2566.49|2558.79|2566.08|2558.38|33
1651993900000|2022-05-08 07:11:40|2566.14|2558.44|2566.1|2558.4|2566.14|2558.44|2566|2558.3|22
1651993910000|2022-05-08 07:11:50|2566.07|2558.37|2565.87|2558.17|2566.09|2558.39|2565.87|2558.17|20
1651993920000|2022-05-08 07:12:00|2565.81|2558.11|2565.73|2558.03|2565.82|2558.12|2565.66|2557.96|19
1651993930000|2022-05-08 07:12:10|2565.78|2558.08|2565.68|2557.98|2566.16|2558.46|2565.36|2557.66|22
1651993940000|2022-05-08 07:12:20|2565.35|2557.65|2564.55|2556.85|2565.53|2557.83|2564.55|2556.85|23
1651993950000|2022-05-08 07:12:30|2564.58|2556.88|2564.8|2557.1|2564.86|2557.16|2564.54|2556.84|20
1651993960000|2022-05-08 07:12:40|2564.87|2557.17|2564.38|2556.68|2564.87|2557.17|2564.38|2556.68|25
1651993970000|2022-05-08 07:12:50|2564.31|2556.61|2564.33|2556.63|2564.33|2556.63|2563.86|2556.16|29
1651993980000|2022-05-08 07:13:00|2564.31|2556.61|2564.22|2556.52|2564.4|2556.7|2564.12|2556.42|23
1651993990000|2022-05-08 07:13:10|2564.23|2556.53|2564.17|2556.47|2564.23|2556.53|2564.12|2556.42|13
1651994000000|2022-05-08 07:13:20|2564.18|2556.48|2563.27|2555.57|2564.18|2556.48|2563.27|2555.57|24
1651994010000|2022-05-08 07:13:30|2563.07|2555.37|2562.45|2554.75|2563.07|2555.37|2562.35|2554.65|30
1651994020000|2022-05-08 07:13:40|2562.39|2554.69|2562.72|2555.02|2562.72|2555.02|2561.75|2554.05|20
1651994030000|2022-05-08 07:13:50|2563.26|2555.56|2562.26|2554.56|2563.47|2555.77|2562.26|2554.56|29
1651994040000|2022-05-08 07:14:00|2562.25|2554.55|2561.84|2554.14|2562.4|2554.7|2561.84|2554.14|32
1651994050000|2022-05-08 07:14:10|2561.93|2554.23|2561.96|2554.26|2562.13|2554.43|2561.36|2553.66|23
1651994060000|2022-05-08 07:14:20|2561.98|2554.28|2562|2554.3|2562.06|2554.36|2561.96|2554.26|23
1651994070000|2022-05-08 07:14:30|2561.98|2554.28|2562.29|2554.59|2562.29|2554.59|2561.98|2554.28|21
1651994080000|2022-05-08 07:14:40|2562.59|2554.89|2563.41|2555.71|2563.41|2555.71|2562.53|2554.83|28
1651994090000|2022-05-08 07:14:50|2563.4|2555.7|2563.24|2555.54|2563.56|2555.86|2563.22|2555.52|21
1651994100000|2022-05-08 07:15:00|2563.25|2555.55|2562.28|2554.58|2563.3|2555.6|2562.03|2554.33|30
1651994110000|2022-05-08 07:15:10|2562.12|2554.42|2562.51|2554.81|2562.51|2554.81|2562.06|2554.36|17
1651994120000|2022-05-08 07:15:20|2562.83|2555.13|2563.3|2555.6|2563.47|2555.77|2562.83|2555.13|30
1651994130000|2022-05-08 07:15:30|2563.24|2555.54|2563.32|2555.62|2563.32|2555.62|2563.24|2555.54|7
1651994140000|2022-05-08 07:15:40|2563.24|2555.54|2563.33|2555.63|2563.36|2555.66|2563.21|2555.51|17
1651994150000|2022-05-08 07:15:50|2563.34|2555.64|2564.64|2556.94|2564.77|2557.07|2563.34|2555.64|25
1651994160000|2022-05-08 07:16:00|2564.63|2556.93|2566.61|2558.91|2566.67|2558.97|2564.62|2556.92|29
1651994170000|2022-05-08 07:16:10|2566.65|2558.95|2567.31|2559.61|2567.45|2559.75|2566.6|2558.9|29
1651994180000|2022-05-08 07:16:20|2567.28|2559.58|2567.24|2559.54|2567.38|2559.68|2567.1|2559.4|22
1651994190000|2022-05-08 07:16:30|2567.19|2559.49|2567.08|2559.38|2567.23|2559.53|2566.3|2558.6|33
1651994200000|2022-05-08 07:16:40|2567.1|2559.4|2568.74|2561.04|2568.74|2561.04|2567.1|2559.4|37
1651994210000|2022-05-08 07:16:50|2568.91|2561.21|2568.19|2560.49|2569.13|2561.43|2568.18|2560.48|31
1651994220000|2022-05-08 07:17:00|2568.36|2560.66|2567.4|2559.7|2568.45|2560.75|2567.39|2559.69|28
1651994230000|2022-05-08 07:17:10|2567.29|2559.59|2567.02|2559.32|2567.29|2559.59|2566.54|2558.84|32
1651994240000|2022-05-08 07:17:20|2567|2559.3|2566.57|2558.87|2567.06|2559.36|2566.5|2558.8|30
1651994250000|2022-05-08 07:17:30|2566.56|2558.86|2566.89|2559.19|2567.22|2559.52|2566.56|2558.86|21
1651994260000|2022-05-08 07:17:40|2566.87|2559.17|2566.78|2559.08|2566.88|2559.18|2566.78|2559.08|8
1651994270000|2022-05-08 07:17:50|2566.83|2559.13|2567.19|2559.49|2567.19|2559.49|2566.83|2559.13|11
1651994280000|2022-05-08 07:18:00|2567.2|2559.5|2567.2|2559.5|2567.24|2559.54|2567.19|2559.49|12
1651994290000|2022-05-08 07:18:10|2567.19|2559.49|2567.29|2559.59|2567.32|2559.62|2567.19|2559.49|11
1651994300000|2022-05-08 07:18:20|2567.28|2559.58|2567.28|2559.58|2567.28|2559.58|2567.28|2559.58|1
1651994310000|2022-05-08 07:18:30|2567.31|2559.61|2567.08|2559.38|2567.31|2559.61|2566.9|2559.2|20
1651994320000|2022-05-08 07:18:40|2567.09|2559.39|2567.09|2559.39|2567.09|2559.39|2567.01|2559.31|3
1651994330000|2022-05-08 07:18:50|2567.08|2559.38|2566.82|2559.12|2567.09|2559.39|2566.63|2558.93|14
1651994340000|2022-05-08 07:19:00|2566.86|2559.16|2566.94|2559.24|2566.98|2559.28|2566.86|2559.16|14
1651994350000|2022-05-08 07:19:10|2567|2559.3|2566.87|2559.17|2567.04|2559.34|2566.77|2559.07|20
1651994360000|2022-05-08 07:19:20|2566.91|2559.21|2566.74|2559.04|2566.97|2559.27|2566.49|2558.79|25
1651994370000|2022-05-08 07:19:30|2566.73|2559.03|2566.74|2559.04|2566.79|2559.09|2566.73|2559.03|6
1651994380000|2022-05-08 07:19:40|2566.72|2559.02|2566.38|2558.68|2566.72|2559.02|2565.99|2558.29|15
1651994390000|2022-05-08 07:19:50|2566.6|2558.9|2568.19|2560.49|2569|2561.3|2566.6|2558.9|27
1651994400000|2022-05-08 07:20:00|2568.15|2560.45|2569.3|2561.6|2569.52|2561.82|2568.14|2560.44|32
1651994410000|2022-05-08 07:20:10|2569.28|2561.58|2570.19|2562.49|2570.22|2562.52|2569.27|2561.57|26
1651994420000|2022-05-08 07:20:20|2570.49|2562.79|2570.8|2563.1|2571.07|2563.37|2570.26|2562.56|30
1651994430000|2022-05-08 07:20:30|2570.67|2562.97|2570.14|2562.44|2570.67|2562.97|2569.95|2562.25|26
1651994440000|2022-05-08 07:20:40|2570.13|2562.43|2569.78|2562.08|2570.23|2562.53|2569.78|2562.08|27
1651994450000|2022-05-08 07:20:50|2569.76|2562.06|2569.64|2561.94|2569.76|2562.06|2569.5|2561.8|22
1651994460000|2022-05-08 07:21:00|2569.66|2561.96|2569.86|2562.16|2570|2562.3|2569.64|2561.94|26
1651994470000|2022-05-08 07:21:10|2569.85|2562.15|2569.63|2561.93|2569.88|2562.18|2569.63|2561.93|10
1651994480000|2022-05-08 07:21:20|2569.64|2561.94|2569.79|2562.09|2569.84|2562.14|2569.64|2561.94|25
1651994490000|2022-05-08 07:21:30|2569.74|2562.04|2569.33|2561.63|2569.83|2562.13|2569.33|2561.63|21
1651994500000|2022-05-08 07:21:40|2569.16|2561.46|2568|2560.3|2569.16|2561.46|2568|2560.3|17
1651994510000|2022-05-08 07:21:50|2567.99|2560.29|2567.72|2560.02|2567.99|2560.29|2567.45|2559.75|12
1651994520000|2022-05-08 07:22:00|2567.75|2560.05|2567.96|2560.26|2567.99|2560.29|2567.56|2559.86|18
1651994530000|2022-05-08 07:22:10|2567.94|2560.24|2568.03|2560.33|2568.08|2560.38|2567.94|2560.24|15
1651994540000|2022-05-08 07:22:20|2568.04|2560.34|2567.74|2560.04|2568.05|2560.35|2567.74|2560.04|8
1651994550000|2022-05-08 07:22:30|2568.03|2560.33|2568.04|2560.34|2568.06|2560.36|2568.02|2560.32|7
1651994560000|2022-05-08 07:22:40|2567.98|2560.28|2568|2560.3|2568.01|2560.31|2567.93|2560.23|9
1651994570000|2022-05-08 07:22:50|2567.84|2560.14|2567.26|2559.56|2567.84|2560.14|2567.26|2559.56|12
1651994580000|2022-05-08 07:23:00|2566.85|2559.15|2566.69|2558.99|2566.85|2559.15|2566.46|2558.76|24
1651994590000|2022-05-08 07:23:10|2566.73|2559.03|2566.89|2559.19|2566.89|2559.19|2566.69|2558.99|8
1651994600000|2022-05-08 07:23:20|2566.82|2559.12|2567.64|2559.94|2567.7|2560|2566.82|2559.12|28
1651994610000|2022-05-08 07:23:30|2567.69|2559.99|2567.75|2560.05|2567.78|2560.08|2567.61|2559.91|26
1651994620000|2022-05-08 07:23:40|2567.73|2560.03|2567.73|2560.03|2567.74|2560.04|2567.7|2560|17
1651994630000|2022-05-08 07:23:50|2567.72|2560.02|2567.86|2560.16|2567.86|2560.16|2567.69|2559.99|12
1651994640000|2022-05-08 07:24:00|2567.85|2560.15|2567.52|2559.82|2567.85|2560.15|2567.33|2559.63|29
1651994650000|2022-05-08 07:24:10|2567.53|2559.83|2567.23|2559.53|2567.7|2560|2567.21|2559.51|17
1651994660000|2022-05-08 07:24:20|2567.17|2559.47|2567.11|2559.41|2567.19|2559.49|2567.02|2559.32|25
1651994670000|2022-05-08 07:24:30|2567.12|2559.42|2566.98|2559.28|2567.22|2559.52|2566.97|2559.27|23
1651994680000|2022-05-08 07:24:40|2567|2559.3|2566.99|2559.29|2567|2559.3|2566.96|2559.26|9
1651994690000|2022-05-08 07:24:50|2566.98|2559.28|2566.89|2559.19|2567.01|2559.31|2566.84|2559.14|15
1651994700000|2022-05-08 07:25:00|2566.84|2559.14|2565.42|2557.72|2566.86|2559.16|2565.29|2557.59|29
1651994710000|2022-05-08 07:25:10|2565.03|2557.33|2564.49|2556.79|2565.03|2557.33|2564.3|2556.6|28
1651994720000|2022-05-08 07:25:20|2564.51|2556.81|2564.53|2556.83|2564.57|2556.87|2564.51|2556.81|11
1651994730000|2022-05-08 07:25:30|2564.56|2556.86|2564.22|2556.52|2564.77|2557.07|2564.22|2556.52|30
1651994740000|2022-05-08 07:25:40|2564.3|2556.6|2564.21|2556.51|2564.44|2556.74|2564.21|2556.51|13
1651994750000|2022-05-08 07:25:50|2564.25|2556.55|2564.27|2556.57|2564.33|2556.63|2564.25|2556.55|9
1651994760000|2022-05-08 07:26:00|2564.25|2556.55|2563.95|2556.25|2564.27|2556.57|2563.93|2556.23|11
1651994770000|2022-05-08 07:26:10|2563.93|2556.23|2563.96|2556.26|2564.04|2556.34|2563.85|2556.15|13
1651994780000|2022-05-08 07:26:20|2563.97|2556.27|2563.46|2555.76|2563.97|2556.27|2563.46|2555.76|25
1651994790000|2022-05-08 07:26:30|2563.45|2555.75|2563.54|2555.84|2563.57|2555.87|2563.3|2555.6|20
1651994800000|2022-05-08 07:26:40|2563.57|2555.87|2563.67|2555.97|2563.72|2556.02|2563.37|2555.67|15
1651994810000|2022-05-08 07:26:50|2563.66|2555.96|2564.45|2556.75|2564.51|2556.81|2563.6|2555.9|17
1651994820000|2022-05-08 07:27:00|2564.46|2556.76|2564.47|2556.77|2564.48|2556.78|2563.94|2556.24|20
1651994830000|2022-05-08 07:27:10|2564.51|2556.81|2564.76|2557.06|2564.93|2557.23|2564.42|2556.72|22
1651994840000|2022-05-08 07:27:20|2564.69|2556.99|2564.13|2556.43|2564.71|2557.01|2564.07|2556.37|27
1651994850000|2022-05-08 07:27:30|2564.24|2556.54|2565.13|2557.43|2565.18|2557.48|2564.24|2556.54|20
1651994860000|2022-05-08 07:27:40|2565.14|2557.44|2565.13|2557.43|2565.19|2557.49|2565.04|2557.34|24
1651994870000|2022-05-08 07:27:50|2565.15|2557.45|2565.22|2557.52|2565.26|2557.56|2565.15|2557.45|16
1651994880000|2022-05-08 07:28:00|2565.23|2557.53|2564.8|2557.1|2565.25|2557.55|2564.76|2557.06|22
1651994890000|2022-05-08 07:28:10|2564.76|2557.06|2564.83|2557.13|2564.83|2557.13|2564.76|2557.06|13
1651994900000|2022-05-08 07:28:20|2564.86|2557.16|2564.84|2557.14|2564.86|2557.16|2564.8|2557.1|9
1651994910000|2022-05-08 07:28:30|2564.82|2557.12|2564.76|2557.06|2564.83|2557.13|2564.72|2557.02|17
1651994920000|2022-05-08 07:28:40|2564.79|2557.09|2564.77|2557.07|2564.79|2557.09|2564.74|2557.04|6
1651994930000|2022-05-08 07:28:50|2564.74|2557.04|2564.47|2556.77|2564.74|2557.04|2564.45|2556.75|19
1651994940000|2022-05-08 07:29:00|2564.46|2556.76|2563.42|2555.72|2564.46|2556.76|2563.42|2555.72|23
1651994950000|2022-05-08 07:29:10|2563.4|2555.7|2563.34|2555.64|2563.52|2555.82|2563.33|2555.63|21
1651994960000|2022-05-08 07:29:20|2563.11|2555.41|2562.29|2554.59|2563.11|2555.41|2562.01|2554.31|25
1651994970000|2022-05-08 07:29:30|2562.28|2554.58|2561.9|2554.2|2562.28|2554.58|2561.9|2554.2|24
1651994980000|2022-05-08 07:29:40|2561.87|2554.17|2562.29|2554.59|2562.81|2555.11|2561.87|2554.17|20
1651994990000|2022-05-08 07:29:50|2562.28|2554.58|2562.08|2554.38|2562.37|2554.67|2562.05|2554.35|24
1651995000000|2022-05-08 07:30:00|2562.05|2554.35|2561.57|2553.87|2562.77|2555.07|2561.57|2553.87|30
1651995010000|2022-05-08 07:30:10|2561.59|2553.89|2560.47|2552.77|2561.68|2553.98|2560.47|2552.77|22
1651995020000|2022-05-08 07:30:20|2560.39|2552.69|2560.72|2553.02|2560.77|2553.07|2560.12|2552.42|24
1651995030000|2022-05-08 07:30:30|2560.77|2553.07|2561.29|2553.59|2561.59|2553.89|2560.75|2553.05|20
1651995040000|2022-05-08 07:30:40|2561.27|2553.57|2560.95|2553.25|2561.27|2553.57|2560.83|2553.13|22
1651995050000|2022-05-08 07:30:50|2560.96|2553.26|2560.64|2552.94|2561|2553.3|2560.45|2552.75|22
1651995060000|2022-05-08 07:31:00|2560.59|2552.89|2560.78|2553.08|2561.07|2553.37|2560.59|2552.89|28
1651995070000|2022-05-08 07:31:10|2560.79|2553.09|2560.72|2553.02|2560.8|2553.1|2560.68|2552.98|15
1651995080000|2022-05-08 07:31:20|2560.75|2553.05|2559.39|2551.69|2560.75|2553.05|2559.32|2551.62|23
1651995090000|2022-05-08 07:31:30|2559.31|2551.61|2559.53|2551.83|2559.6|2551.9|2559.31|2551.61|23
1651995100000|2022-05-08 07:31:40|2559.61|2551.91|2559.58|2551.88|2559.61|2551.91|2559.25|2551.55|22
1651995110000|2022-05-08 07:31:50|2559.57|2551.87|2559.48|2551.78|2559.57|2551.87|2559.41|2551.71|20
1651995120000|2022-05-08 07:32:00|2559.51|2551.81|2559.31|2551.61|2559.53|2551.83|2559.3|2551.6|28
1651995130000|2022-05-08 07:32:10|2559.35|2551.65|2558.46|2550.76|2559.36|2551.66|2558.46|2550.76|25
1651995140000|2022-05-08 07:32:20|2558.53|2550.83|2558.5|2550.8|2558.54|2550.84|2558.4|2550.7|22
1651995150000|2022-05-08 07:32:30|2558.52|2550.82|2558.5|2550.8|2558.57|2550.87|2558.46|2550.76|20
1651995160000|2022-05-08 07:32:40|2558.49|2550.79|2558.95|2551.25|2558.96|2551.26|2558.49|2550.79|16
1651995170000|2022-05-08 07:32:50|2558.92|2551.22|2558.94|2551.24|2558.99|2551.29|2558.88|2551.18|19
1651995180000|2022-05-08 07:33:00|2558.96|2551.26|2558.93|2551.23|2558.98|2551.28|2558.91|2551.21|17
1651995190000|2022-05-08 07:33:10|2558.95|2551.25|2560.4|2552.7|2560.4|2552.7|2558.95|2551.25|30
1651995200000|2022-05-08 07:33:20|2560.37|2552.67|2560|2552.3|2560.66|2552.96|2560|2552.3|23
1651995210000|2022-05-08 07:33:30|2559.99|2552.29|2559.84|2552.14|2559.99|2552.29|2559.66|2551.96|21
1651995220000|2022-05-08 07:33:40|2559.82|2552.12|2560.24|2552.54|2560.24|2552.54|2559.74|2552.04|22
1651995230000|2022-05-08 07:33:50|2560.25|2552.55|2561.35|2553.65|2561.38|2553.68|2560.25|2552.55|27
1651995240000|2022-05-08 07:34:00|2561.36|2553.66|2562.16|2554.46|2562.2|2554.5|2561.31|2553.61|31
1651995250000|2022-05-08 07:34:10|2562.17|2554.47|2563.07|2555.37|2563.07|2555.37|2562.17|2554.47|24
1651995260000|2022-05-08 07:34:20|2563|2555.3|2562.6|2554.9|2563|2555.3|2561.82|2554.12|35
1651995270000|2022-05-08 07:34:30|2562.57|2554.87|2563.05|2555.35|2563.05|2555.35|2562.57|2554.87|18
1651995280000|2022-05-08 07:34:40|2563.08|2555.38|2562.56|2554.86|2563.25|2555.55|2562.51|2554.81|25
1651995290000|2022-05-08 07:34:50|2562.58|2554.88|2562.46|2554.76|2562.63|2554.93|2562.45|2554.75|24
1651995300000|2022-05-08 07:35:00|2562.47|2554.77|2561.44|2553.74|2562.47|2554.77|2561.43|2553.73|20
1651995310000|2022-05-08 07:35:10|2561.39|2553.69|2561.88|2554.18|2561.92|2554.22|2560.97|2553.27|29
1651995320000|2022-05-08 07:35:20|2561.84|2554.14|2562.26|2554.56|2562.26|2554.56|2561.81|2554.11|22
1651995330000|2022-05-08 07:35:30|2562.3|2554.6|2561.58|2553.88|2562.34|2554.64|2561.54|2553.84|21
1651995340000|2022-05-08 07:35:40|2561.61|2553.91|2562|2554.3|2562.02|2554.32|2561.6|2553.9|13
1651995350000|2022-05-08 07:35:50|2561.98|2554.28|2561.96|2554.26|2562.03|2554.33|2561.94|2554.24|22
1651995360000|2022-05-08 07:36:00|2561.91|2554.21|2561.73|2554.03|2561.92|2554.22|2561.72|2554.02|13
1651995370000|2022-05-08 07:36:10|2561.71|2554.01|2561.61|2553.91|2561.71|2554.01|2561.58|2553.88|19
1651995380000|2022-05-08 07:36:20|2561.6|2553.9|2561.37|2553.67|2561.64|2553.94|2561.11|2553.41|18
1651995390000|2022-05-08 07:36:30|2561.29|2553.59|2561.43|2553.73|2561.62|2553.92|2561.29|2553.59|22
1651995400000|2022-05-08 07:36:40|2561.44|2553.74|2561.53|2553.83|2561.53|2553.83|2561.42|2553.72|10
1651995410000|2022-05-08 07:36:50|2561.51|2553.81|2562.74|2555.04|2562.74|2555.04|2561.51|2553.81|28
1651995420000|2022-05-08 07:37:00|2562.8|2555.1|2562.15|2554.45|2563.07|2555.37|2562.14|2554.44|29
1651995430000|2022-05-08 07:37:10|2562.17|2554.47|2561.32|2553.62|2562.17|2554.47|2561.27|2553.57|25
1651995440000|2022-05-08 07:37:20|2561.29|2553.59|2561.25|2553.55|2561.29|2553.59|2560.74|2553.04|28
1651995450000|2022-05-08 07:37:30|2561.27|2553.57|2561.35|2553.65|2561.36|2553.66|2561.23|2553.53|20
1651995460000|2022-05-08 07:37:40|2561.32|2553.62|2561.48|2553.78|2561.51|2553.81|2561.32|2553.62|18
1651995470000|2022-05-08 07:37:50|2561.52|2553.82|2561.03|2553.33|2561.52|2553.82|2560.99|2553.29|19
1651995480000|2022-05-08 07:38:00|2561.04|2553.34|2560.07|2552.37|2561.04|2553.34|2560|2552.3|25
1651995490000|2022-05-08 07:38:10|2560|2552.3|2559.44|2551.74|2560.05|2552.35|2559.39|2551.69|26
1651995500000|2022-05-08 07:38:20|2559.43|2551.73|2559.54|2551.84|2559.58|2551.88|2559.43|2551.73|15
1651995510000|2022-05-08 07:38:30|2559.56|2551.86|2559.48|2551.78|2559.56|2551.86|2559.48|2551.78|20
1651995520000|2022-05-08 07:38:40|2559.45|2551.75|2559.53|2551.83|2559.57|2551.87|2559.42|2551.72|20
1651995530000|2022-05-08 07:38:50|2559.55|2551.85|2559.53|2551.83|2559.57|2551.87|2559.52|2551.82|8
1651995540000|2022-05-08 07:39:00|2559.55|2551.85|2559.85|2552.15|2559.87|2552.17|2559.53|2551.83|14
1651995550000|2022-05-08 07:39:10|2559.81|2552.11|2559.3|2551.6|2559.85|2552.15|2559.21|2551.51|22
1651995560000|2022-05-08 07:39:20|2559.39|2551.69|2559.86|2552.16|2559.96|2552.26|2559.39|2551.69|24
1651995570000|2022-05-08 07:39:30|2559.9|2552.2|2559.9|2552.2|2559.92|2552.22|2559.86|2552.16|8
1651995580000|2022-05-08 07:39:40|2559.91|2552.21|2560.1|2552.4|2560.51|2552.81|2559.88|2552.18|17
1651995590000|2022-05-08 07:39:50|2560.07|2552.37|2558.95|2551.25|2560.07|2552.37|2558.95|2551.25|16
1651995600000|2022-05-08 07:40:00|2559.01|2551.31|2559.27|2551.57|2559.56|2551.86|2559.01|2551.31|29
1651995610000|2022-05-08 07:40:10|2559.28|2551.58|2559.41|2551.71|2559.42|2551.72|2559.25|2551.55|19
1651995620000|2022-05-08 07:40:20|2559.43|2551.73|2559.64|2551.94|2559.64|2551.94|2559.43|2551.73|12
1651995630000|2022-05-08 07:40:30|2559.61|2551.91|2560.17|2552.47|2560.17|2552.47|2559.3|2551.6|17
1651995640000|2022-05-08 07:40:40|2560.2|2552.5|2560.88|2553.18|2560.88|2553.18|2560.19|2552.49|20
1651995650000|2022-05-08 07:40:50|2561.01|2553.31|2560.61|2552.91|2561.08|2553.38|2560.61|2552.91|17
1651995660000|2022-05-08 07:41:00|2560.6|2552.9|2560.61|2552.91|2560.64|2552.94|2560.46|2552.76|20
1651995670000|2022-05-08 07:41:10|2560.6|2552.9|2560.27|2552.57|2560.6|2552.9|2560.22|2552.52|19
1651995680000|2022-05-08 07:41:20|2560.28|2552.58|2560.37|2552.67|2560.37|2552.67|2560.28|2552.58|8
1651995690000|2022-05-08 07:41:30|2560.38|2552.68|2560.35|2552.65|2560.39|2552.69|2560.35|2552.65|5
1651995700000|2022-05-08 07:41:40|2560.38|2552.68|2560.36|2552.66|2560.39|2552.69|2560.34|2552.64|15
1651995710000|2022-05-08 07:41:50|2560.35|2552.65|2560.47|2552.77|2560.47|2552.77|2560.29|2552.59|11
1651995720000|2022-05-08 07:42:00|2560.42|2552.72|2560.44|2552.74|2560.44|2552.74|2560.4|2552.7|9
1651995730000|2022-05-08 07:42:10|2560.49|2552.79|2560.44|2552.74|2560.49|2552.79|2560.44|2552.74|4
1651995740000|2022-05-08 07:42:20|2560.45|2552.75|2560.37|2552.67|2560.46|2552.76|2560.32|2552.62|13
1651995750000|2022-05-08 07:42:30|2560.4|2552.7|2560.8|2553.1|2560.81|2553.11|2560.38|2552.68|16
1651995760000|2022-05-08 07:42:40|2560.78|2553.08|2560.69|2552.99|2560.8|2553.1|2560.69|2552.99|9
1651995770000|2022-05-08 07:42:50|2560.68|2552.98|2561.02|2553.32|2561.02|2553.32|2560.67|2552.97|11
1651995780000|2022-05-08 07:43:00|2561.06|2553.36|2559.53|2551.83|2561.32|2553.62|2559.48|2551.78|24
1651995790000|2022-05-08 07:43:10|2559.51|2551.81|2559.15|2551.45|2559.63|2551.93|2558.99|2551.29|30
1651995800000|2022-05-08 07:43:20|2559.14|2551.44|2559.88|2552.18|2560.15|2552.45|2558.91|2551.21|29
1651995810000|2022-05-08 07:43:30|2559.89|2552.19|2560|2552.3|2560|2552.3|2559.87|2552.17|13
1651995820000|2022-05-08 07:43:40|2560.01|2552.31|2560.01|2552.31|2560.03|2552.33|2559.92|2552.22|9
1651995830000|2022-05-08 07:43:50|2559.98|2552.28|2560.19|2552.49|2560.2|2552.5|2559.79|2552.09|18
1651995840000|2022-05-08 07:44:00|2560.18|2552.48|2560.18|2552.48|2560.19|2552.49|2560.12|2552.42|23
1651995850000|2022-05-08 07:44:10|2560.19|2552.49|2560.2|2552.5|2560.22|2552.52|2559.64|2551.94|21
1651995860000|2022-05-08 07:44:20|2560.21|2552.51|2560.19|2552.49|2560.22|2552.52|2560.16|2552.46|19
1651995870000|2022-05-08 07:44:30|2560.2|2552.5|2559.89|2552.19|2560.21|2552.51|2559.89|2552.19|28
1651995880000|2022-05-08 07:44:40|2559.92|2552.22|2560.34|2552.64|2560.66|2552.96|2559.92|2552.22|22
1651995890000|2022-05-08 07:44:50|2560.37|2552.67|2560.16|2552.46|2560.37|2552.67|2560.16|2552.46|19
1651995900000|2022-05-08 07:45:00|2560.19|2552.49|2560.17|2552.47|2560.25|2552.55|2560.16|2552.46|8
1651995910000|2022-05-08 07:45:10|2560.16|2552.46|2560.17|2552.47|2560.2|2552.5|2560.13|2552.43|20
1651995920000|2022-05-08 07:45:20|2560.22|2552.52|2560.21|2552.51|2560.23|2552.53|2560.13|2552.43|15
1651995930000|2022-05-08 07:45:30|2560.22|2552.52|2560.17|2552.47|2560.22|2552.52|2560.17|2552.47|8
1651995940000|2022-05-08 07:45:40|2560.3|2552.6|2559.94|2552.24|2560.32|2552.62|2559.94|2552.24|8
1651995950000|2022-05-08 07:45:50|2559.96|2552.26|2559.55|2551.85|2559.98|2552.28|2559.55|2551.85|16
1651995960000|2022-05-08 07:46:00|2559.65|2551.95|2559.98|2552.28|2560.01|2552.31|2559.62|2551.92|17
1651995970000|2022-05-08 07:46:10|2559.95|2552.25|2559.96|2552.26|2560.01|2552.31|2559.93|2552.23|25
1651995980000|2022-05-08 07:46:20|2559.97|2552.27|2559.97|2552.27|2559.98|2552.28|2559.96|2552.26|11
1651995990000|2022-05-08 07:46:30|2559.89|2552.19|2559.9|2552.2|2559.9|2552.2|2559.89|2552.19|8
1651996000000|2022-05-08 07:46:40|2559.91|2552.21|2559.93|2552.23|2559.93|2552.23|2559.89|2552.19|8
1651996010000|2022-05-08 07:46:50|2559.97|2552.27|2560.31|2552.61|2560.31|2552.61|2559.97|2552.27|10
1651996020000|2022-05-08 07:47:00|2560.34|2552.64|2560.32|2552.62|2560.37|2552.67|2560.3|2552.6|5
1651996030000|2022-05-08 07:47:10|2560.3|2552.6|2560.2|2552.5|2560.3|2552.6|2560.13|2552.43|10
1651996040000|2022-05-08 07:47:20|2560.19|2552.49|2560.09|2552.39|2560.21|2552.51|2560.04|2552.34|20
1651996050000|2022-05-08 07:47:30|2560.1|2552.4|2560.09|2552.39|2560.1|2552.4|2560.05|2552.35|17
1651996060000|2022-05-08 07:47:40|2560.05|2552.35|2560.07|2552.37|2560.12|2552.42|2559.58|2551.88|13
1651996070000|2022-05-08 07:47:50|2560.08|2552.38|2559.99|2552.29|2560.09|2552.39|2559.97|2552.27|19
1651996080000|2022-05-08 07:48:00|2559.96|2552.26|2560|2552.3|2560.17|2552.47|2559.96|2552.26|20
1651996090000|2022-05-08 07:48:10|2560.02|2552.32|2560.03|2552.33|2560.04|2552.34|2559.97|2552.27|16
1651996100000|2022-05-08 07:48:20|2560.04|2552.34|2560.25|2552.55|2560.25|2552.55|2560.02|2552.32|14
1651996110000|2022-05-08 07:48:30|2560.26|2552.56|2560.27|2552.57|2560.27|2552.57|2560.26|2552.56|4
1651996120000|2022-05-08 07:48:40|2560.33|2552.63|2560.66|2552.96|2560.67|2552.97|2560.33|2552.63|13
1651996130000|2022-05-08 07:48:50|2560.64|2552.94|2560.76|2553.06|2560.77|2553.07|2560.64|2552.94|22
1651996140000|2022-05-08 07:49:00|2560.77|2553.07|2560.69|2552.99|2560.77|2553.07|2560.69|2552.99|11
1651996150000|2022-05-08 07:49:10|2560.67|2552.97|2560.44|2552.74|2560.67|2552.97|2560.39|2552.69|16
1651996160000|2022-05-08 07:49:20|2560.45|2552.75|2560.12|2552.42|2560.49|2552.79|2560.12|2552.42|21
1651996170000|2022-05-08 07:49:30|2560.17|2552.47|2561.46|2553.76|2561.49|2553.79|2560.17|2552.47|24
1651996180000|2022-05-08 07:49:40|2561.45|2553.75|2561.3|2553.6|2561.47|2553.77|2561.3|2553.6|15
1651996190000|2022-05-08 07:49:50|2561.26|2553.56|2561.6|2553.9|2561.6|2553.9|2561.25|2553.55|14
1651996200000|2022-05-08 07:50:00|2561.59|2553.89|2561.66|2553.96|2561.76|2554.06|2561.59|2553.89|19
1651996210000|2022-05-08 07:50:10|2561.67|2553.97|2562.65|2554.95|2562.73|2555.03|2561.67|2553.97|26
1651996220000|2022-05-08 07:50:20|2562.66|2554.96|2562.9|2555.2|2562.91|2555.21|2562.66|2554.96|16
1651996230000|2022-05-08 07:50:30|2562.97|2555.27|2563.39|2555.69|2563.39|2555.69|2562.92|2555.22|18
1651996240000|2022-05-08 07:50:40|2563.37|2555.67|2563.34|2555.64|2563.37|2555.67|2562.79|2555.09|14
1651996250000|2022-05-08 07:50:50|2563.35|2555.65|2563.48|2555.78|2563.48|2555.78|2563.35|2555.65|3
1651996260000|2022-05-08 07:51:00|2563.49|2555.79|2563.8|2556.1|2564.09|2556.39|2563.45|2555.75|20
1651996270000|2022-05-08 07:51:10|2563.81|2556.11|2564.18|2556.48|2564.18|2556.48|2563.81|2556.11|17
1651996280000|2022-05-08 07:51:20|2564.32|2556.62|2564.25|2556.55|2564.35|2556.65|2564.25|2556.55|8
1651996290000|2022-05-08 07:51:30|2564.26|2556.56|2565.76|2558.06|2565.79|2558.09|2564.26|2556.56|22
1651996300000|2022-05-08 07:51:40|2565.81|2558.11|2567.19|2559.49|2567.36|2559.66|2565.81|2558.11|28
1651996310000|2022-05-08 07:51:50|2567.21|2559.51|2566.37|2558.67|2567.72|2560.02|2566.37|2558.67|31
1651996320000|2022-05-08 07:52:00|2566.47|2558.77|2566.51|2558.81|2566.56|2558.86|2566.41|2558.71|30
1651996330000|2022-05-08 07:52:10|2566.52|2558.82|2566.9|2559.2|2567.2|2559.5|2566.51|2558.81|28
1651996340000|2022-05-08 07:52:20|2566.92|2559.22|2566.75|2559.05|2566.92|2559.22|2566.74|2559.04|18
1651996350000|2022-05-08 07:52:30|2566.77|2559.07|2566.9|2559.2|2566.97|2559.27|2566.76|2559.06|20
1651996360000|2022-05-08 07:52:40|2566.92|2559.22|2566.41|2558.71|2566.95|2559.25|2566.39|2558.69|26
1651996370000|2022-05-08 07:52:50|2566.38|2558.68|2566.02|2558.32|2566.38|2558.68|2565.82|2558.12|23
1651996380000|2022-05-08 07:53:00|2566.13|2558.43|2566.06|2558.36|2566.13|2558.43|2566.06|2558.36|8
1651996390000|2022-05-08 07:53:10|2566.11|2558.41|2565.63|2557.93|2566.11|2558.41|2565.5|2557.8|22
1651996400000|2022-05-08 07:53:20|2565.61|2557.91|2565.57|2557.87|2565.68|2557.98|2565.51|2557.81|14
1651996410000|2022-05-08 07:53:30|2565.5|2557.8|2564.34|2556.64|2565.61|2557.91|2564.31|2556.61|21
1651996420000|2022-05-08 07:53:40|2564.33|2556.63|2563.57|2555.87|2564.34|2556.64|2563.56|2555.86|22
1651996430000|2022-05-08 07:53:50|2563.56|2555.86|2562.84|2555.14|2563.57|2555.87|2562.84|2555.14|15
1651996440000|2022-05-08 07:54:00|2562.58|2554.88|2561.86|2554.16|2562.58|2554.88|2561.86|2554.16|23
1651996450000|2022-05-08 07:54:10|2561.87|2554.17|2561.51|2553.81|2561.95|2554.25|2561.51|2553.81|28
1651996460000|2022-05-08 07:54:20|2561.16|2553.46|2561.71|2554.01|2561.8|2554.1|2561.14|2553.44|26
1651996470000|2022-05-08 07:54:30|2561.69|2553.99|2561.64|2553.94|2561.76|2554.06|2561.64|2553.94|23
1651996480000|2022-05-08 07:54:40|2561.65|2553.95|2560.94|2553.24|2561.65|2553.95|2560.89|2553.19|15
1651996490000|2022-05-08 07:54:50|2560.87|2553.17|2560.69|2552.99|2560.87|2553.17|2560.63|2552.93|17
1651996500000|2022-05-08 07:55:00|2560.7|2553|2560.79|2553.09|2560.87|2553.17|2560.68|2552.98|20
1651996510000|2022-05-08 07:55:10|2560.76|2553.06|2561.23|2553.53|2561.24|2553.54|2560.73|2553.03|17
1651996520000|2022-05-08 07:55:20|2561.24|2553.54|2561.19|2553.49|2561.24|2553.54|2561.18|2553.48|17
1651996530000|2022-05-08 07:55:30|2561.17|2553.47|2561.09|2553.39|2561.25|2553.55|2561.09|2553.39|10
1651996540000|2022-05-08 07:55:40|2561.07|2553.37|2561.22|2553.52|2561.23|2553.53|2561.04|2553.34|17
1651996550000|2022-05-08 07:55:50|2561.23|2553.53|2561.07|2553.37|2561.28|2553.58|2561.07|2553.37|15
1651996560000|2022-05-08 07:56:00|2561.35|2553.65|2560.9|2553.2|2561.36|2553.66|2560.83|2553.13|26
1651996570000|2022-05-08 07:56:10|2560.91|2553.21|2560.8|2553.1|2560.99|2553.29|2560.8|2553.1|21
1651996580000|2022-05-08 07:56:20|2560.82|2553.12|2560.72|2553.02|2560.93|2553.23|2560.63|2552.93|13
1651996590000|2022-05-08 07:56:30|2560.76|2553.06|2560.99|2553.29|2561.05|2553.35|2560.76|2553.06|20
1651996600000|2022-05-08 07:56:40|2560.95|2553.25|2560.84|2553.14|2560.97|2553.27|2560.84|2553.14|6
1651996610000|2022-05-08 07:56:50|2560.83|2553.13|2560.99|2553.29|2561.16|2553.46|2560.79|2553.09|23
1651996620000|2022-05-08 07:57:00|2560.93|2553.23|2560.77|2553.07|2560.96|2553.26|2560.72|2553.02|30
1651996630000|2022-05-08 07:57:10|2560.86|2553.16|2560.79|2553.09|2560.86|2553.16|2560.77|2553.07|13
1651996640000|2022-05-08 07:57:20|2560.8|2553.1|2560.75|2553.05|2560.93|2553.23|2560.45|2552.75|21
1651996650000|2022-05-08 07:57:30|2560.76|2553.06|2560.9|2553.2|2560.9|2553.2|2560.73|2553.03|20
1651996660000|2022-05-08 07:57:40|2561.07|2553.37|2560.98|2553.28|2561.07|2553.37|2560.97|2553.27|5
1651996670000|2022-05-08 07:57:50|2560.95|2553.25|2560.96|2553.26|2560.97|2553.27|2560.95|2553.25|4
1651996680000|2022-05-08 07:58:00|2560.95|2553.25|2560.98|2553.28|2560.98|2553.28|2560.95|2553.25|3
1651996690000|2022-05-08 07:58:10|2561|2553.3|2561.05|2553.35|2561.05|2553.35|2560.98|2553.28|7
1651996700000|2022-05-08 07:58:20|2561.01|2553.31|2561.61|2553.91|2561.61|2553.91|2560.99|2553.29|16
1651996710000|2022-05-08 07:58:30|2561.59|2553.89|2561.6|2553.9|2561.64|2553.94|2561.56|2553.86|11
1651996720000|2022-05-08 07:58:40|2561.56|2553.86|2561.63|2553.93|2561.65|2553.95|2561.56|2553.86|14
1651996730000|2022-05-08 07:58:50|2561.66|2553.96|2562.17|2554.47|2562.17|2554.47|2561.66|2553.96|21
1651996740000|2022-05-08 07:59:00|2562.14|2554.44|2561.45|2553.75|2562.17|2554.47|2561.41|2553.71|22
1651996750000|2022-05-08 07:59:10|2561.47|2553.77|2561.24|2553.54|2561.47|2553.77|2561.22|2553.52|17
1651996760000|2022-05-08 07:59:20|2561.23|2553.53|2560.9|2553.2|2561.23|2553.53|2560.87|2553.17|20
1651996770000|2022-05-08 07:59:30|2560.81|2553.11|2560.97|2553.27|2561.05|2553.35|2560.58|2552.88|30
1651996780000|2022-05-08 07:59:40|2560.99|2553.29|2560.93|2553.23|2560.99|2553.29|2560.92|2553.22|14
1651996790000|2022-05-08 07:59:50|2560.94|2553.24|2560.93|2553.23|2560.94|2553.24|2560.93|2553.23|2
1651996800000|2022-05-08 08:00:00|2560.91|2553.21|2560.88|2553.18|2560.91|2553.21|2560.88|2553.18|2
1651996810000|2022-05-08 08:00:10|2560.92|2553.22|2560.85|2553.15|2560.92|2553.22|2560.85|2553.15|3
1651996820000|2022-05-08 08:00:20|2560.88|2553.18|2560.85|2553.15|2560.89|2553.19|2560.84|2553.14|20
1651996830000|2022-05-08 08:00:30|2560.84|2553.14|2560.95|2553.25|2560.96|2553.26|2560.28|2552.58|23
1651996840000|2022-05-08 08:00:40|2560.96|2553.26|2560.88|2553.18|2560.99|2553.29|2560.83|2553.13|26
1651996850000|2022-05-08 08:00:50|2560.87|2553.17|2560.37|2552.67|2560.88|2553.18|2560.31|2552.61|14
1651996860000|2022-05-08 08:01:00|2560.48|2552.78|2560.92|2553.22|2560.93|2553.23|2560.48|2552.78|15
1651996870000|2022-05-08 08:01:10|2560.94|2553.24|2560.91|2553.21|2560.94|2553.24|2560.88|2553.18|14
1651996880000|2022-05-08 08:01:20|2560.92|2553.22|2560.9|2553.2|2560.93|2553.23|2560.9|2553.2|9
1651996890000|2022-05-08 08:01:30|2560.89|2553.19|2560.85|2553.15|2560.91|2553.21|2560.83|2553.13|12
1651996900000|2022-05-08 08:01:40|2560.84|2553.14|2561.1|2553.4|2561.1|2553.4|2560.82|2553.12|18
1651996910000|2022-05-08 08:01:50|2561.11|2553.41|2561.27|2553.57|2561.33|2553.63|2561.11|2553.41|13
1651996920000|2022-05-08 08:02:00|2561.3|2553.6|2561.27|2553.57|2561.31|2553.61|2561.27|2553.57|10
1651996930000|2022-05-08 08:02:10|2561.3|2553.6|2561.27|2553.57|2561.33|2553.63|2561.24|2553.54|14
1651996940000|2022-05-08 08:02:20|2561.25|2553.55|2560.7|2553|2561.29|2553.59|2560.7|2553|18
1651996950000|2022-05-08 08:02:30|2560.63|2552.93|2560.78|2553.08|2560.81|2553.11|2560.51|2552.81|29
1651996960000|2022-05-08 08:02:40|2560.76|2553.06|2561.5|2553.8|2561.51|2553.81|2560.74|2553.04|15
1651996970000|2022-05-08 08:02:50|2561.49|2553.79|2561.37|2553.67|2561.52|2553.82|2561.34|2553.64|12
1651996980000|2022-05-08 08:03:00|2561.35|2553.65|2561.31|2553.61|2561.35|2553.65|2561.31|2553.61|3
1651996990000|2022-05-08 08:03:10|2561.34|2553.64|2561.34|2553.64|2561.35|2553.65|2561.34|2553.64|3
1651997000000|2022-05-08 08:03:20|2561.31|2553.61|2561.31|2553.61|2561.37|2553.67|2561.3|2553.6|9
1651997010000|2022-05-08 08:03:30|2561.35|2553.65|2560.04|2552.34|2561.42|2553.72|2560.01|2552.31|32
1651997020000|2022-05-08 08:03:40|2561.23|2553.53|2561.31|2553.61|2561.32|2553.62|2561.14|2553.44|7
1651997030000|2022-05-08 08:03:50|2561.32|2553.62|2561.22|2553.52|2561.33|2553.63|2561.22|2553.52|12
1651997040000|2022-05-08 08:04:00|2561.21|2553.51|2561.22|2553.52|2561.27|2553.57|2561.21|2553.51|4
1651997050000|2022-05-08 08:04:10|2561.28|2553.58|2560.99|2553.29|2561.32|2553.62|2560.99|2553.29|21
1651997060000|2022-05-08 08:04:20|2561.08|2553.38|2560.57|2552.87|2561.28|2553.58|2560.57|2552.87|15
1651997070000|2022-05-08 08:04:30|2560.58|2552.88|2560.67|2552.97|2560.69|2552.99|2560.58|2552.88|20
1651997080000|2022-05-08 08:04:40|2560.66|2552.96|2559.8|2552.1|2560.66|2552.96|2559.75|2552.05|22
1651997090000|2022-05-08 08:04:50|2559.81|2552.11|2559.69|2551.99|2559.81|2552.11|2559.69|2551.99|4
1651997100000|2022-05-08 08:05:00|2559.62|2551.92|2559.59|2551.89|2559.62|2551.92|2559.4|2551.7|14
1651997110000|2022-05-08 08:05:10|2559.6|2551.9|2559.52|2551.82|2559.77|2552.07|2559.52|2551.82|15
1651997120000|2022-05-08 08:05:20|2559.49|2551.79|2559.36|2551.66|2559.53|2551.83|2559.28|2551.58|21
1651997130000|2022-05-08 08:05:30|2559.34|2551.64|2559.38|2551.68|2559.38|2551.68|2559.27|2551.57|16
1651997140000|2022-05-08 08:05:40|2559.35|2551.65|2559.67|2551.97|2559.67|2551.97|2559.32|2551.62|25
1651997150000|2022-05-08 08:05:50|2559.63|2551.93|2559.52|2551.82|2559.72|2552.02|2559.52|2551.82|16
1651997160000|2022-05-08 08:06:00|2559.49|2551.79|2559.49|2551.79|2559.52|2551.82|2559.45|2551.75|12
1651997170000|2022-05-08 08:06:10|2559.46|2551.76|2559.41|2551.71|2559.5|2551.8|2559.41|2551.71|18
1651997180000|2022-05-08 08:06:20|2559.4|2551.7|2559.32|2551.62|2559.41|2551.71|2559.31|2551.61|16
1651997190000|2022-05-08 08:06:30|2559.31|2551.61|2559.31|2551.61|2559.31|2551.61|2559.25|2551.55|9
1651997200000|2022-05-08 08:06:40|2559.27|2551.57|2558.97|2551.27|2559.27|2551.57|2558.83|2551.13|17
1651997210000|2022-05-08 08:06:50|2558.96|2551.26|2559|2551.3|2559.13|2551.43|2558.88|2551.18|21
1651997220000|2022-05-08 08:07:00|2559.01|2551.31|2559.55|2551.85|2559.55|2551.85|2559.01|2551.31|23
1651997230000|2022-05-08 08:07:10|2559.61|2551.91|2560.83|2553.13|2560.83|2553.13|2559.5|2551.8|27
1651997240000|2022-05-08 08:07:20|2560.88|2553.18|2562.73|2555.03|2562.87|2555.17|2560.88|2553.18|33
1651997250000|2022-05-08 08:07:30|2562.72|2555.02|2563.64|2555.94|2563.66|2555.96|2562.71|2555.01|16
1651997260000|2022-05-08 08:07:40|2563.66|2555.96|2562.85|2555.15|2563.67|2555.97|2562.85|2555.15|19
1651997270000|2022-05-08 08:07:50|2562.82|2555.12|2562.36|2554.66|2562.82|2555.12|2562.35|2554.65|17
1651997280000|2022-05-08 08:08:00|2562.38|2554.68|2562.96|2555.26|2562.97|2555.27|2562.38|2554.68|11
1651997290000|2022-05-08 08:08:10|2562.94|2555.24|2563.59|2555.89|2563.59|2555.89|2562.94|2555.24|13
1651997300000|2022-05-08 08:08:20|2563.58|2555.88|2564.22|2556.52|2564.23|2556.53|2563.54|2555.84|27
1651997310000|2022-05-08 08:08:30|2564.23|2556.53|2564.19|2556.49|2564.23|2556.53|2564.18|2556.48|15
1651997320000|2022-05-08 08:08:40|2564.2|2556.5|2563.69|2555.99|2564.22|2556.52|2563.63|2555.93|23
1651997330000|2022-05-08 08:08:50|2563.64|2555.94|2563.75|2556.05|2563.75|2556.05|2563.64|2555.94|20
1651997340000|2022-05-08 08:09:00|2563.71|2556.01|2563.79|2556.09|2563.8|2556.1|2563.69|2555.99|14
1651997350000|2022-05-08 08:09:10|2563.78|2556.08|2563.79|2556.09|2563.81|2556.11|2563.73|2556.03|23
1651997360000|2022-05-08 08:09:20|2563.78|2556.08|2563.76|2556.06|2563.8|2556.1|2563.76|2556.06|18
1651997370000|2022-05-08 08:09:30|2563.53|2555.83|2563.53|2555.83|2563.55|2555.85|2563.5|2555.8|21
1651997380000|2022-05-08 08:09:40|2563.54|2555.84|2563.52|2555.82|2563.55|2555.85|2563.5|2555.8|16
1651997390000|2022-05-08 08:09:50|2563.55|2555.85|2563.58|2555.88|2563.58|2555.88|2563.52|2555.82|16
1651997400000|2022-05-08 08:10:00|2563.57|2555.87|2564.44|2556.74|2564.52|2556.82|2563.56|2555.86|24
1651997410000|2022-05-08 08:10:10|2564.45|2556.75|2565.09|2557.39|2565.09|2557.39|2564.45|2556.75|22
1651997420000|2022-05-08 08:10:20|2565.23|2557.53|2565.63|2557.93|2565.79|2558.09|2565.1|2557.4|27
1651997430000|2022-05-08 08:10:30|2565.62|2557.92|2565.63|2557.93|2565.7|2558|2565.56|2557.86|18
1651997440000|2022-05-08 08:10:40|2565.61|2557.91|2566.27|2558.57|2566.27|2558.57|2565.61|2557.91|21
1651997450000|2022-05-08 08:10:50|2566.26|2558.56|2566.09|2558.39|2566.3|2558.6|2565.94|2558.24|18
1651997460000|2022-05-08 08:11:00|2566.11|2558.41|2566.05|2558.35|2566.3|2558.6|2565.99|2558.29|18
1651997470000|2022-05-08 08:11:10|2566.01|2558.31|2566.08|2558.38|2566.08|2558.38|2566|2558.3|16
1651997480000|2022-05-08 08:11:20|2566.07|2558.37|2566.73|2559.03|2566.74|2559.04|2566.07|2558.37|22
1651997490000|2022-05-08 08:11:30|2566.72|2559.02|2567.07|2559.37|2567.46|2559.76|2566.72|2559.02|25
1651997500000|2022-05-08 08:11:40|2567.09|2559.39|2567.49|2559.79|2567.49|2559.79|2566.72|2559.02|24
1651997510000|2022-05-08 08:11:50|2567.6|2559.9|2568.07|2560.37|2568.08|2560.38|2567.6|2559.9|28
1651997520000|2022-05-08 08:12:00|2568.08|2560.38|2568.3|2560.6|2568.54|2560.84|2568.08|2560.38|16
1651997530000|2022-05-08 08:12:10|2568.26|2560.56|2568.25|2560.55|2568.45|2560.75|2567.71|2560.01|29
1651997540000|2022-05-08 08:12:20|2568.19|2560.49|2566.79|2559.09|2568.21|2560.51|2566.79|2559.09|30
1651997550000|2022-05-08 08:12:30|2566.78|2559.08|2566.69|2558.99|2566.89|2559.19|2566.69|2558.99|22
1651997560000|2022-05-08 08:12:40|2566.78|2559.08|2566.8|2559.1|2566.8|2559.1|2566.75|2559.05|3
1651997570000|2022-05-08 08:12:50|2566.75|2559.05|2565.73|2558.03|2566.78|2559.08|2565.68|2557.98|32
1651997580000|2022-05-08 08:13:00|2565.78|2558.08|2566.65|2558.95|2566.65|2558.95|2565.78|2558.08|28
1651997590000|2022-05-08 08:13:10|2566.66|2558.96|2567.05|2559.35|2567.05|2559.35|2566.66|2558.96|16
1651997600000|2022-05-08 08:13:20|2567.04|2559.34|2567.21|2559.51|2567.21|2559.51|2566.65|2558.95|19
1651997610000|2022-05-08 08:13:30|2567.22|2559.52|2567.74|2560.04|2567.74|2560.04|2567.22|2559.52|19
1651997620000|2022-05-08 08:13:40|2567.75|2560.05|2567.14|2559.44|2567.87|2560.17|2567.12|2559.42|32
1651997630000|2022-05-08 08:13:50|2567.12|2559.42|2567.33|2559.63|2567.38|2559.68|2567.12|2559.42|17
1651997640000|2022-05-08 08:14:00|2567.39|2559.69|2567.31|2559.61|2567.39|2559.69|2567.3|2559.6|5
1651997650000|2022-05-08 08:14:10|2567.02|2559.32|2567.12|2559.42|2567.14|2559.44|2566.64|2558.94|23
1651997660000|2022-05-08 08:14:20|2567.1|2559.4|2567.13|2559.43|2567.14|2559.44|2567.1|2559.4|8
1651997670000|2022-05-08 08:14:30|2567.14|2559.44|2566.97|2559.27|2567.14|2559.44|2566.9|2559.2|27
1651997680000|2022-05-08 08:14:40|2566.96|2559.26|2566.74|2559.04|2566.97|2559.27|2566.58|2558.88|22
1651997690000|2022-05-08 08:14:50|2566.77|2559.07|2565.7|2558|2566.78|2559.08|2565.7|2558|15
1651997700000|2022-05-08 08:15:00|2565.65|2557.95|2565.52|2557.82|2565.74|2558.04|2565.48|2557.78|28
1651997710000|2022-05-08 08:15:10|2565.53|2557.83|2566.32|2558.62|2566.43|2558.73|2565.51|2557.81|24
1651997720000|2022-05-08 08:15:20|2566.31|2558.61|2566.41|2558.71|2566.46|2558.76|2566.31|2558.61|20
1651997730000|2022-05-08 08:15:30|2566.43|2558.73|2566.39|2558.69|2566.45|2558.75|2566.39|2558.69|14
1651997740000|2022-05-08 08:15:40|2566.41|2558.71|2566.51|2558.81|2566.51|2558.81|2566.41|2558.71|13
1651997750000|2022-05-08 08:15:50|2566.58|2558.88|2565.95|2558.25|2566.87|2559.17|2565.56|2557.86|22
1651997760000|2022-05-08 08:16:00|2565.92|2558.22|2565.88|2558.18|2565.97|2558.27|2565.83|2558.13|19
1651997770000|2022-05-08 08:16:10|2565.87|2558.17|2565.55|2557.85|2565.9|2558.2|2565.46|2557.76|32
1651997780000|2022-05-08 08:16:20|2565.58|2557.88|2565.45|2557.75|2565.6|2557.9|2565.39|2557.69|18
1651997790000|2022-05-08 08:16:30|2565.5|2557.8|2565.48|2557.78|2565.5|2557.8|2565.42|2557.72|16
1651997800000|2022-05-08 08:16:40|2565.39|2557.69|2564.1|2556.4|2565.39|2557.69|2563.9|2556.2|25
1651997810000|2022-05-08 08:16:50|2564.08|2556.38|2564.17|2556.47|2564.26|2556.56|2563.95|2556.25|20
1651997820000|2022-05-08 08:17:00|2564.15|2556.45|2563.71|2556.01|2564.15|2556.45|2563.71|2556.01|21
1651997830000|2022-05-08 08:17:10|2563.7|2556|2563.52|2555.82|2563.73|2556.03|2563.49|2555.79|22
1651997840000|2022-05-08 08:17:20|2563.62|2555.92|2563.9|2556.2|2563.9|2556.2|2563.62|2555.92|10
1651997850000|2022-05-08 08:17:30|2564.04|2556.34|2563.93|2556.23|2564.23|2556.53|2563.93|2556.23|27
1651997860000|2022-05-08 08:17:40|2563.92|2556.22|2563.99|2556.29|2564.01|2556.31|2563.89|2556.19|13
1651997870000|2022-05-08 08:17:50|2564|2556.3|2564.03|2556.33|2564.04|2556.34|2563.99|2556.29|10
1651997880000|2022-05-08 08:18:00|2564.04|2556.34|2564.14|2556.44|2564.2|2556.5|2564.04|2556.34|17
1651997890000|2022-05-08 08:18:10|2564.13|2556.43|2564.13|2556.43|2564.16|2556.46|2564.11|2556.41|15
1651997900000|2022-05-08 08:18:20|2564.09|2556.39|2564.11|2556.41|2564.17|2556.47|2564.06|2556.36|22
1651997910000|2022-05-08 08:18:30|2564.12|2556.42|2564.29|2556.59|2564.29|2556.59|2564.11|2556.41|7
1651997920000|2022-05-08 08:18:40|2564.27|2556.57|2564.91|2557.21|2565|2557.3|2564.27|2556.57|22
1651997930000|2022-05-08 08:18:50|2564.92|2557.22|2564.47|2556.77|2564.92|2557.22|2564.44|2556.74|20
1651997940000|2022-05-08 08:19:00|2564.48|2556.78|2564.52|2556.82|2564.53|2556.83|2564.43|2556.73|25
1651997950000|2022-05-08 08:19:10|2564.51|2556.81|2564.49|2556.79|2564.52|2556.82|2564.45|2556.75|11
1651997960000|2022-05-08 08:19:20|2564.47|2556.77|2565.14|2557.44|2565.14|2557.44|2564.46|2556.76|17
1651997970000|2022-05-08 08:19:30|2565.23|2557.53|2566.43|2558.73|2566.53|2558.83|2565.22|2557.52|23
1651997980000|2022-05-08 08:19:40|2566.44|2558.74|2566.58|2558.88|2566.92|2559.22|2566.38|2558.68|18
1651997990000|2022-05-08 08:19:50|2566.56|2558.86|2566.53|2558.83|2566.58|2558.88|2566.51|2558.81|19
1651998000000|2022-05-08 08:20:00|2566.54|2558.84|2565.97|2558.27|2566.57|2558.87|2565.97|2558.27|20
1651998010000|2022-05-08 08:20:10|2565.95|2558.25|2566.4|2558.7|2566.4|2558.7|2565.9|2558.2|17
1651998020000|2022-05-08 08:20:20|2566.39|2558.69|2566.98|2559.28|2567.15|2559.45|2566.37|2558.67|27
1651998030000|2022-05-08 08:20:30|2566.97|2559.27|2567.24|2559.54|2567.25|2559.55|2566.95|2559.25|16
1651998040000|2022-05-08 08:20:40|2567.25|2559.55|2567.33|2559.63|2567.33|2559.63|2567.25|2559.55|19
1651998050000|2022-05-08 08:20:50|2567.38|2559.68|2567.45|2559.75|2567.47|2559.77|2567.38|2559.68|19
1651998060000|2022-05-08 08:21:00|2567.39|2559.69|2566.28|2558.58|2567.39|2559.69|2566.28|2558.58|29
1651998070000|2022-05-08 08:21:10|2566.26|2558.56|2565.61|2557.91|2566.26|2558.56|2565.61|2557.91|28
1651998080000|2022-05-08 08:21:20|2565.63|2557.93|2565.17|2557.47|2565.63|2557.93|2565.17|2557.47|29
1651998090000|2022-05-08 08:21:30|2565.21|2557.51|2564.99|2557.29|2565.22|2557.52|2564.73|2557.03|23
1651998100000|2022-05-08 08:21:40|2564.93|2557.23|2564.72|2557.02|2564.99|2557.29|2564.66|2556.96|27
1651998110000|2022-05-08 08:21:50|2564.67|2556.97|2564.33|2556.63|2564.67|2556.97|2564.33|2556.63|18
1651998120000|2022-05-08 08:22:00|2564.34|2556.64|2564.19|2556.49|2564.35|2556.65|2564.14|2556.44|18
1651998130000|2022-05-08 08:22:10|2564.18|2556.48|2564.13|2556.43|2564.2|2556.5|2564.13|2556.43|10
1651998140000|2022-05-08 08:22:20|2564.19|2556.49|2564.71|2557.01|2564.81|2557.11|2564.19|2556.49|24
1651998150000|2022-05-08 08:22:30|2564.69|2556.99|2564.59|2556.89|2564.69|2556.99|2564.55|2556.85|13
1651998160000|2022-05-08 08:22:40|2564.6|2556.9|2564.9|2557.2|2564.98|2557.28|2564.59|2556.89|24
1651998170000|2022-05-08 08:22:50|2564.88|2557.18|2564.12|2556.42|2564.96|2557.26|2564.11|2556.41|21
1651998180000|2022-05-08 08:23:00|2564.13|2556.43|2564.7|2557|2564.7|2557|2564.13|2556.43|13
1651998190000|2022-05-08 08:23:10|2564.68|2556.98|2564.65|2556.95|2564.71|2557.01|2564.6|2556.9|12
1651998200000|2022-05-08 08:23:20|2564.67|2556.97|2564.1|2556.4|2564.68|2556.98|2564.09|2556.39|16
1651998210000|2022-05-08 08:23:30|2564.09|2556.39|2564.44|2556.74|2564.46|2556.76|2564.07|2556.37|23
1651998220000|2022-05-08 08:23:40|2564.63|2556.93|2564.5|2556.8|2564.75|2557.05|2564.5|2556.8|15
1651998230000|2022-05-08 08:23:50|2564.47|2556.77|2564.47|2556.77|2564.54|2556.84|2564.44|2556.74|20
1651998240000|2022-05-08 08:24:00|2564.45|2556.75|2564.43|2556.73|2564.49|2556.79|2564.43|2556.73|16
1651998250000|2022-05-08 08:24:10|2564.42|2556.72|2564.31|2556.61|2564.46|2556.76|2564.31|2556.61|12
1651998260000|2022-05-08 08:24:20|2564.23|2556.53|2564.17|2556.47|2564.25|2556.55|2564.08|2556.38|15
1651998270000|2022-05-08 08:24:30|2564.13|2556.43|2564.48|2556.78|2564.48|2556.78|2564.13|2556.43|13
1651998280000|2022-05-08 08:24:40|2564.47|2556.77|2564.34|2556.64|2564.47|2556.77|2564.28|2556.58|14
1651998290000|2022-05-08 08:24:50|2564.36|2556.66|2564.7|2557|2564.74|2557.04|2564.34|2556.64|16
1651998300000|2022-05-08 08:25:00|2564.72|2557.02|2564.75|2557.05|2564.75|2557.05|2564.69|2556.99|10
1651998310000|2022-05-08 08:25:10|2564.77|2557.07|2564.74|2557.04|2564.77|2557.07|2564.74|2557.04|4
1651998320000|2022-05-08 08:25:20|2564.82|2557.12|2564.84|2557.14|2564.87|2557.17|2564.82|2557.12|9
1651998330000|2022-05-08 08:25:30|2564.86|2557.16|2565.11|2557.41|2565.11|2557.41|2564.86|2557.16|13
1651998340000|2022-05-08 08:25:40|2565.16|2557.46|2565.23|2557.53|2565.23|2557.53|2565.16|2557.46|4
1651998350000|2022-05-08 08:25:50|2565.28|2557.58|2565.16|2557.46|2565.31|2557.61|2565.16|2557.46|21
1651998360000|2022-05-08 08:26:00|2565.21|2557.51|2564.52|2556.82|2565.21|2557.51|2564.47|2556.77|26
1651998370000|2022-05-08 08:26:10|2564.5|2556.8|2564.53|2556.83|2564.65|2556.95|2564.5|2556.8|19
1651998380000|2022-05-08 08:26:20|2564.52|2556.82|2564.29|2556.59|2564.64|2556.94|2564.29|2556.59|21
1651998390000|2022-05-08 08:26:30|2564.28|2556.58|2563.83|2556.13|2564.28|2556.58|2563.83|2556.13|12
1651998400000|2022-05-08 08:26:40|2563.7|2556|2562.84|2555.14|2563.7|2556|2562.75|2555.05|23
1651998410000|2022-05-08 08:26:50|2562.81|2555.11|2562.85|2555.15|2563.01|2555.31|2562.81|2555.11|20
1651998420000|2022-05-08 08:27:00|2562.89|2555.19|2562.68|2554.98|2562.89|2555.19|2562.68|2554.98|23
1651998430000|2022-05-08 08:27:10|2562.66|2554.96|2562.68|2554.98|2562.72|2555.02|2562.63|2554.93|26
1651998440000|2022-05-08 08:27:20|2562.64|2554.94|2562.47|2554.77|2562.7|2555|2562.2|2554.5|32
1651998450000|2022-05-08 08:27:30|2562.48|2554.78|2562.46|2554.76|2562.52|2554.82|2562.43|2554.73|21
1651998460000|2022-05-08 08:27:40|2562.49|2554.79|2562.46|2554.76|2562.54|2554.84|2562.43|2554.73|23
1651998470000|2022-05-08 08:27:50|2562.45|2554.75|2561.99|2554.29|2562.48|2554.78|2561.95|2554.25|18
1651998480000|2022-05-08 08:28:00|2561.95|2554.25|2561.79|2554.09|2562.17|2554.47|2561.79|2554.09|18
1651998490000|2022-05-08 08:28:10|2561.78|2554.08|2561.14|2553.44|2561.79|2554.09|2561.06|2553.36|31
1651998500000|2022-05-08 08:28:20|2561.37|2553.67|2558.31|2550.61|2561.37|2553.67|2557.83|2550.13|34
1651998510000|2022-05-08 08:28:30|2558|2550.3|2558.42|2550.72|2558.85|2551.15|2557.88|2550.18|30
1651998520000|2022-05-08 08:28:40|2558.4|2550.7|2557.87|2550.17|2558.47|2550.77|2557.54|2549.84|24
1651998530000|2022-05-08 08:28:50|2557.64|2549.94|2558.03|2550.33|2558.59|2550.89|2557.62|2549.92|29
1651998540000|2022-05-08 08:29:00|2557.15|2549.45|2556.04|2548.34|2557.15|2549.45|2556.04|2548.34|35
1651998550000|2022-05-08 08:29:10|2556.03|2548.33|2555.39|2547.69|2556.03|2548.33|2555.38|2547.68|19
1651998560000|2022-05-08 08:29:20|2555.43|2547.73|2555.24|2547.54|2555.46|2547.76|2555.2|2547.5|29
1651998570000|2022-05-08 08:29:30|2555.26|2547.56|2555.55|2547.85|2555.85|2548.15|2555.01|2547.31|33
1651998580000|2022-05-08 08:29:40|2555.72|2548.02|2556.22|2548.52|2556.49|2548.79|2555.72|2548.02|33
1651998590000|2022-05-08 08:29:50|2556.2|2548.5|2556.89|2549.19|2556.96|2549.26|2556.19|2548.49|30
1651998600000|2022-05-08 08:30:00|2556.85|2549.15|2555.42|2547.72|2556.85|2549.15|2555.36|2547.66|20
1651998610000|2022-05-08 08:30:10|2555.43|2547.73|2555.03|2547.33|2555.55|2547.85|2555.03|2547.33|27
1651998620000|2022-05-08 08:30:20|2555.08|2547.38|2554.91|2547.21|2555.09|2547.39|2554.84|2547.14|21
1651998630000|2022-05-08 08:30:30|2554.92|2547.22|2554.97|2547.27|2555.1|2547.4|2554.92|2547.22|24
1651998640000|2022-05-08 08:30:40|2555.01|2547.31|2554.98|2547.28|2555.04|2547.34|2554.88|2547.18|19
1651998650000|2022-05-08 08:30:50|2555.04|2547.34|2554.65|2546.95|2555.04|2547.34|2554.52|2546.82|11
1651998660000|2022-05-08 08:31:00|2554.66|2546.96|2555.6|2547.9|2555.61|2547.91|2554.53|2546.83|20
1651998670000|2022-05-08 08:31:10|2555.61|2547.91|2557.57|2549.87|2557.57|2549.87|2555.6|2547.9|33
1651998680000|2022-05-08 08:31:20|2557.42|2549.72|2557.64|2549.94|2557.64|2549.94|2557.24|2549.54|15
1651998690000|2022-05-08 08:31:30|2557.62|2549.92|2557.56|2549.86|2557.63|2549.93|2557.47|2549.77|26
1651998700000|2022-05-08 08:31:40|2557.55|2549.85|2557.29|2549.59|2558.14|2550.44|2557.29|2549.59|28
1651998710000|2022-05-08 08:31:50|2556.98|2549.28|2555.37|2547.67|2556.99|2549.29|2555.31|2547.61|33
1651998720000|2022-05-08 08:32:00|2555.36|2547.66|2556.61|2548.91|2556.62|2548.92|2555.33|2547.63|22
1651998730000|2022-05-08 08:32:10|2556.6|2548.9|2557.56|2549.86|2557.56|2549.86|2556.6|2548.9|27
1651998740000|2022-05-08 08:32:20|2557.61|2549.91|2559.76|2552.06|2559.76|2552.06|2557.61|2549.91|32
1651998750000|2022-05-08 08:32:30|2559.79|2552.09|2559.45|2551.75|2559.85|2552.15|2559.12|2551.42|26
1651998760000|2022-05-08 08:32:40|2559.43|2551.73|2559.07|2551.37|2559.43|2551.73|2558.8|2551.1|31
1651998770000|2022-05-08 08:32:50|2559.14|2551.44|2559.38|2551.68|2559.38|2551.68|2559.07|2551.37|27
1651998780000|2022-05-08 08:33:00|2559.46|2551.76|2559.73|2552.03|2559.83|2552.13|2559.46|2551.76|25
1651998790000|2022-05-08 08:33:10|2559.74|2552.04|2559.26|2551.56|2559.86|2552.16|2559.26|2551.56|20
1651998800000|2022-05-08 08:33:20|2559.21|2551.51|2559.45|2551.75|2559.86|2552.16|2559.21|2551.51|26
1651998810000|2022-05-08 08:33:30|2559.44|2551.74|2560.08|2552.38|2560.17|2552.47|2559.35|2551.65|24
1651998820000|2022-05-08 08:33:40|2560.07|2552.37|2560.87|2553.17|2560.88|2553.18|2560.07|2552.37|28
1651998830000|2022-05-08 08:33:50|2560.89|2553.19|2560.94|2553.24|2561.58|2553.88|2560.89|2553.19|24
1651998840000|2022-05-08 08:34:00|2560.95|2553.25|2560.82|2553.12|2560.95|2553.25|2560.5|2552.8|24
1651998850000|2022-05-08 08:34:10|2560.85|2553.15|2560.76|2553.06|2560.87|2553.17|2560.48|2552.78|23
1651998860000|2022-05-08 08:34:20|2560.75|2553.05|2560.99|2553.29|2560.99|2553.29|2560.72|2553.02|26
1651998870000|2022-05-08 08:34:30|2561|2553.3|2561.51|2553.81|2561.65|2553.95|2561|2553.3|22
1651998880000|2022-05-08 08:34:40|2561.52|2553.82|2561.4|2553.7|2561.62|2553.92|2561.38|2553.68|18
1651998890000|2022-05-08 08:34:50|2561.39|2553.69|2560.95|2553.25|2561.44|2553.74|2560.95|2553.25|26
1651998900000|2022-05-08 08:35:00|2560.96|2553.26|2561.34|2553.64|2561.34|2553.64|2560.93|2553.23|24
1651998910000|2022-05-08 08:35:10|2561.35|2553.65|2563.11|2555.41|2563.17|2555.47|2561.33|2553.63|25
1651998920000|2022-05-08 08:35:20|2563.14|2555.44|2563.31|2555.61|2563.47|2555.77|2563.01|2555.31|26
1651998930000|2022-05-08 08:35:30|2563.34|2555.64|2562.78|2555.08|2563.34|2555.64|2562.78|2555.08|30
1651998940000|2022-05-08 08:35:40|2562.71|2555.01|2562.51|2554.81|2562.72|2555.02|2562.24|2554.54|25
1651998950000|2022-05-08 08:35:50|2562.5|2554.8|2562.34|2554.64|2562.57|2554.87|2562.34|2554.64|19
1651998960000|2022-05-08 08:36:00|2562.32|2554.62|2562.35|2554.65|2562.38|2554.68|2562.24|2554.54|14
1651998970000|2022-05-08 08:36:10|2562.36|2554.66|2563|2555.3|2563.04|2555.34|2562.36|2554.66|13
1651998980000|2022-05-08 08:36:20|2563.03|2555.33|2562.91|2555.21|2563.31|2555.61|2562.9|2555.2|25
1651998990000|2022-05-08 08:36:30|2562.93|2555.23|2563.21|2555.51|2563.23|2555.53|2562.93|2555.23|25
1651999000000|2022-05-08 08:36:40|2563.18|2555.48|2563.75|2556.05|2563.79|2556.09|2563.18|2555.48|30
1651999010000|2022-05-08 08:36:50|2563.76|2556.06|2563.81|2556.11|2563.96|2556.26|2563.35|2555.65|26
1651999020000|2022-05-08 08:37:00|2563.82|2556.12|2563.82|2556.12|2563.95|2556.25|2563.79|2556.09|25
1651999030000|2022-05-08 08:37:10|2563.85|2556.15|2564.02|2556.32|2564.02|2556.32|2563.82|2556.12|17
1651999040000|2022-05-08 08:37:20|2564|2556.3|2563.98|2556.28|2564.03|2556.33|2563.98|2556.28|14
1651999050000|2022-05-08 08:37:30|2563.97|2556.27|2563.37|2555.67|2563.98|2556.28|2563.34|2555.64|21
1651999060000|2022-05-08 08:37:40|2563.46|2555.76|2563.5|2555.8|2563.5|2555.8|2563.34|2555.64|11
1651999070000|2022-05-08 08:37:50|2563.49|2555.79|2563.26|2555.56|2563.51|2555.81|2563.26|2555.56|10
1651999080000|2022-05-08 08:38:00|2563.29|2555.59|2563.61|2555.91|2563.61|2555.91|2563.23|2555.53|13
1651999090000|2022-05-08 08:38:10|2563.58|2555.88|2563.65|2555.95|2563.98|2556.28|2563.58|2555.88|29
1651999100000|2022-05-08 08:38:20|2563.64|2555.94|2562.81|2555.11|2563.64|2555.94|2562.72|2555.02|29
1651999110000|2022-05-08 08:38:30|2562.84|2555.14|2562.82|2555.12|2562.85|2555.15|2562.58|2554.88|21
1651999120000|2022-05-08 08:38:40|2562.79|2555.09|2562.92|2555.22|2563.07|2555.37|2562.79|2555.09|16
1651999130000|2022-05-08 08:38:50|2562.91|2555.21|2561.8|2554.1|2562.91|2555.21|2561.8|2554.1|30
1651999140000|2022-05-08 08:39:00|2561.77|2554.07|2560.37|2552.67|2561.78|2554.08|2560.37|2552.67|24
1651999150000|2022-05-08 08:39:10|2560.3|2552.6|2559.85|2552.15|2560.3|2552.6|2559.69|2551.99|22
1651999160000|2022-05-08 08:39:20|2559.86|2552.16|2559.75|2552.05|2559.86|2552.16|2559.75|2552.05|16
1651999170000|2022-05-08 08:39:30|2559.84|2552.14|2559.84|2552.14|2559.84|2552.14|2559.42|2551.72|23
1651999180000|2022-05-08 08:39:40|2559.78|2552.08|2559.68|2551.98|2559.78|2552.08|2559.66|2551.96|11
1651999190000|2022-05-08 08:39:50|2559.7|2552|2559.73|2552.03|2559.79|2552.09|2559.66|2551.96|12
1651999200000|2022-05-08 08:40:00|2559.7|2552|2559.65|2551.95|2559.76|2552.06|2559.65|2551.95|20
1651999210000|2022-05-08 08:40:10|2559.66|2551.96|2560.22|2552.52|2560.23|2552.53|2559.23|2551.53|15
1651999220000|2022-05-08 08:40:20|2560.24|2552.54|2561.08|2553.38|2561.61|2553.91|2560.22|2552.52|29
1651999230000|2022-05-08 08:40:30|2561.06|2553.36|2561.1|2553.4|2561.1|2553.4|2561.04|2553.34|17
1651999240000|2022-05-08 08:40:40|2561.2|2553.5|2561.36|2553.66|2561.36|2553.66|2561.17|2553.47|21
1651999250000|2022-05-08 08:40:50|2561.37|2553.67|2561.41|2553.71|2561.48|2553.78|2561.37|2553.67|11
1651999260000|2022-05-08 08:41:00|2561.4|2553.7|2562.11|2554.41|2562.14|2554.44|2561.4|2553.7|15
1651999270000|2022-05-08 08:41:10|2562.12|2554.42|2562.58|2554.88|2562.58|2554.88|2562.12|2554.42|22
1651999280000|2022-05-08 08:41:20|2562.59|2554.89|2563.57|2555.87|2563.57|2555.87|2562.53|2554.83|21
1651999290000|2022-05-08 08:41:30|2563.59|2555.89|2564.09|2556.39|2564.21|2556.51|2563.58|2555.88|19
1651999300000|2022-05-08 08:41:40|2564.1|2556.4|2563.68|2555.98|2564.27|2556.57|2563.42|2555.72|33
1651999310000|2022-05-08 08:41:50|2563.69|2555.99|2564.01|2556.31|2564.04|2556.34|2563.53|2555.83|28
1651999320000|2022-05-08 08:42:00|2563.98|2556.28|2564.17|2556.47|2564.24|2556.54|2563.98|2556.28|31
1651999330000|2022-05-08 08:42:10|2564.18|2556.48|2564.61|2556.91|2564.64|2556.94|2564.17|2556.47|15
1651999340000|2022-05-08 08:42:20|2564.62|2556.92|2564.18|2556.48|2564.84|2557.14|2564.18|2556.48|23
1651999350000|2022-05-08 08:42:30|2564.19|2556.49|2563.84|2556.14|2564.19|2556.49|2563.64|2555.94|31
1651999360000|2022-05-08 08:42:40|2563.88|2556.18|2563.88|2556.18|2563.91|2556.21|2563.82|2556.12|25
1651999370000|2022-05-08 08:42:50|2563.91|2556.21|2564.03|2556.33|2564.09|2556.39|2563.91|2556.21|22
1651999380000|2022-05-08 08:43:00|2564.04|2556.34|2564.03|2556.33|2564.09|2556.39|2564.03|2556.33|18
1651999390000|2022-05-08 08:43:10|2564.05|2556.35|2563.66|2555.96|2564.09|2556.39|2563.64|2555.94|25
1651999400000|2022-05-08 08:43:20|2563.65|2555.95|2563.38|2555.68|2563.66|2555.96|2562.85|2555.15|26
1651999410000|2022-05-08 08:43:30|2563.33|2555.63|2563.55|2555.85|2563.55|2555.85|2563.3|2555.6|28
1651999420000|2022-05-08 08:43:40|2563.59|2555.89|2563.61|2555.91|2563.61|2555.91|2563.55|2555.85|9
1651999430000|2022-05-08 08:43:50|2563.63|2555.93|2564.42|2556.72|2564.42|2556.72|2563.63|2555.93|19
1651999440000|2022-05-08 08:44:00|2564.43|2556.73|2564.16|2556.46|2564.49|2556.79|2564.16|2556.46|14
1651999450000|2022-05-08 08:44:10|2564.22|2556.52|2564.12|2556.42|2564.23|2556.53|2564.09|2556.39|26
1651999460000|2022-05-08 08:44:20|2564.09|2556.39|2564.23|2556.53|2564.25|2556.55|2564.09|2556.39|17
1651999470000|2022-05-08 08:44:30|2564.19|2556.49|2564.35|2556.65|2564.35|2556.65|2564.18|2556.48|25
1651999480000|2022-05-08 08:44:40|2564.34|2556.64|2564.35|2556.65|2564.37|2556.67|2564.32|2556.62|17
1651999490000|2022-05-08 08:44:50|2564.36|2556.66|2564.26|2556.56|2564.36|2556.66|2564.22|2556.52|19
1651999500000|2022-05-08 08:45:00|2564.24|2556.54|2564.22|2556.52|2564.26|2556.56|2564.21|2556.51|15
1651999510000|2022-05-08 08:45:10|2564.21|2556.51|2564.47|2556.77|2564.56|2556.86|2564.21|2556.51|18
1651999520000|2022-05-08 08:45:20|2564.48|2556.78|2564.67|2556.97|2564.67|2556.97|2564.47|2556.77|11
1651999530000|2022-05-08 08:45:30|2564.64|2556.94|2564.72|2557.02|2564.79|2557.09|2564.61|2556.91|26
1651999540000|2022-05-08 08:45:40|2564.7|2557|2564.71|2557.01|2564.72|2557.02|2564.63|2556.93|23
1651999550000|2022-05-08 08:45:50|2564.72|2557.02|2564.72|2557.02|2564.76|2557.06|2564.66|2556.96|22
1651999560000|2022-05-08 08:46:00|2564.73|2557.03|2564.86|2557.16|2564.86|2557.16|2564.73|2557.03|5
1651999570000|2022-05-08 08:46:10|2564.9|2557.2|2564.9|2557.2|2564.9|2557.2|2564.9|2557.2|1
1651999580000|2022-05-08 08:46:20|2564.93|2557.23|2565.31|2557.61|2565.35|2557.65|2564.93|2557.23|21
1651999590000|2022-05-08 08:46:30|2565.33|2557.63|2565.47|2557.77|2565.47|2557.77|2565.28|2557.58|25
1651999600000|2022-05-08 08:46:40|2565.49|2557.79|2566.33|2558.63|2566.56|2558.86|2565.49|2557.79|17
1651999610000|2022-05-08 08:46:50|2566.35|2558.65|2567.05|2559.35|2567.05|2559.35|2566.29|2558.59|25
1651999620000|2022-05-08 08:47:00|2567.06|2559.36|2567.19|2559.49|2567.32|2559.62|2567.06|2559.36|20
1651999630000|2022-05-08 08:47:10|2567.07|2559.37|2566.26|2558.56|2567.07|2559.37|2566.25|2558.55|20
1651999640000|2022-05-08 08:47:20|2566.27|2558.57|2566.43|2558.73|2566.52|2558.82|2566.26|2558.56|19
1651999650000|2022-05-08 08:47:30|2566.42|2558.72|2566.55|2558.85|2566.55|2558.85|2566.35|2558.65|23
1651999660000|2022-05-08 08:47:40|2566.79|2559.09|2566.69|2558.99|2566.86|2559.16|2566.67|2558.97|26
1651999670000|2022-05-08 08:47:50|2566.7|2559|2566.17|2558.47|2566.84|2559.14|2566.02|2558.32|27
1651999680000|2022-05-08 08:48:00|2566.15|2558.45|2566.77|2559.07|2566.77|2559.07|2566.15|2558.45|20
1651999690000|2022-05-08 08:48:10|2566.76|2559.06|2567.18|2559.48|2567.18|2559.48|2566.76|2559.06|13
1651999700000|2022-05-08 08:48:20|2567.22|2559.52|2566.51|2558.81|2567.25|2559.55|2566.51|2558.81|22
1651999710000|2022-05-08 08:48:30|2566.52|2558.82|2567.39|2559.69|2567.39|2559.69|2566.51|2558.81|35
1651999720000|2022-05-08 08:48:40|2567.45|2559.75|2567.54|2559.84|2567.56|2559.86|2566.88|2559.18|29
1651999730000|2022-05-08 08:48:50|2567.56|2559.86|2567.48|2559.78|2567.67|2559.97|2567.32|2559.62|28
1651999740000|2022-05-08 08:49:00|2567.5|2559.8|2567.13|2559.43|2567.55|2559.85|2567.13|2559.43|29
1651999750000|2022-05-08 08:49:10|2566.58|2558.88|2567|2559.3|2567|2559.3|2566.58|2558.88|24
1651999760000|2022-05-08 08:49:20|2566.97|2559.27|2567|2559.3|2567.02|2559.32|2566.97|2559.27|12
1651999770000|2022-05-08 08:49:30|2566.99|2559.29|2567.67|2559.97|2567.75|2560.05|2566.99|2559.29|26
1651999780000|2022-05-08 08:49:40|2567.68|2559.98|2567.68|2559.98|2567.84|2560.14|2567.67|2559.97|25
1651999790000|2022-05-08 08:49:50|2567.7|2560|2568.5|2560.8|2568.55|2560.85|2567.66|2559.96|27
1651999800000|2022-05-08 08:50:00|2568.58|2560.88|2570.59|2562.89|2570.74|2563.04|2568.58|2560.88|32
1651999810000|2022-05-08 08:50:10|2570.06|2562.36|2569.35|2561.65|2570.34|2562.64|2569.11|2561.41|33
1651999820000|2022-05-08 08:50:20|2569.33|2561.63|2569.26|2561.56|2569.36|2561.66|2569.26|2561.56|24
1651999830000|2022-05-08 08:50:30|2569.27|2561.57|2568.71|2561.01|2569.36|2561.66|2568.71|2561.01|23
1651999840000|2022-05-08 08:50:40|2568.51|2560.81|2569.01|2561.31|2569.01|2561.31|2568.36|2560.66|26
1651999850000|2022-05-08 08:50:50|2569.11|2561.41|2569.42|2561.72|2569.42|2561.72|2569.11|2561.41|20
1651999860000|2022-05-08 08:51:00|2569.71|2562.01|2570.3|2562.6|2570.3|2562.6|2569.71|2562.01|33
1651999870000|2022-05-08 08:51:10|2570.29|2562.59|2569.33|2561.63|2570.32|2562.62|2569.24|2561.54|28
1651999880000|2022-05-08 08:51:20|2569.34|2561.64|2569.36|2561.66|2569.41|2561.71|2569.32|2561.62|18
1651999890000|2022-05-08 08:51:30|2569.37|2561.67|2569.34|2561.64|2569.39|2561.69|2568.15|2560.45|28
1651999900000|2022-05-08 08:51:40|2569.36|2561.66|2569.41|2561.71|2569.51|2561.81|2569.35|2561.65|21
1651999910000|2022-05-08 08:51:50|2569.4|2561.7|2568.45|2560.75|2569.43|2561.73|2568.41|2560.71|28
1651999920000|2022-05-08 08:52:00|2568.49|2560.79|2569.51|2561.81|2569.52|2561.82|2568.49|2560.79|29
1651999930000|2022-05-08 08:52:10|2569.5|2561.8|2568.52|2560.82|2569.5|2561.8|2568.51|2560.81|22
1651999940000|2022-05-08 08:52:20|2568.51|2560.81|2568.78|2561.08|2568.78|2561.08|2568.49|2560.79|21
1651999950000|2022-05-08 08:52:30|2568.79|2561.09|2568.77|2561.07|2568.8|2561.1|2568.77|2561.07|11
1651999960000|2022-05-08 08:52:40|2568.69|2560.99|2567.77|2560.07|2568.69|2560.99|2567.77|2560.07|22
1651999970000|2022-05-08 08:52:50|2567.8|2560.1|2567.94|2560.24|2567.96|2560.26|2567.34|2559.64|21
1651999980000|2022-05-08 08:53:00|2567.93|2560.23|2567.95|2560.25|2567.96|2560.26|2567.86|2560.16|18
1651999990000|2022-05-08 08:53:10|2567.94|2560.24|2567.67|2559.97|2567.94|2560.24|2567.67|2559.97|17
1652000000000|2022-05-08 08:53:20|2567.66|2559.96|2567.51|2559.81|2567.75|2560.05|2567.51|2559.81|13
1652000010000|2022-05-08 08:53:30|2567.59|2559.89|2566.78|2559.08|2567.59|2559.89|2566.68|2558.98|17
1652000020000|2022-05-08 08:53:40|2566.82|2559.12|2567.21|2559.51|2567.21|2559.51|2566.78|2559.08|12
1652000030000|2022-05-08 08:53:50|2567.29|2559.59|2567.91|2560.21|2567.94|2560.24|2567.29|2559.59|23
1652000040000|2022-05-08 08:54:00|2567.92|2560.22|2568.03|2560.33|2568.04|2560.34|2567.92|2560.22|13
1652000050000|2022-05-08 08:54:10|2568.4|2560.7|2568.56|2560.86|2568.61|2560.91|2568.4|2560.7|20
1652000060000|2022-05-08 08:54:20|2568.62|2560.92|2568.6|2560.9|2568.65|2560.95|2568.55|2560.85|14
1652000070000|2022-05-08 08:54:30|2568.59|2560.89|2568.34|2560.64|2568.59|2560.89|2568.34|2560.64|18
1652000080000|2022-05-08 08:54:40|2568.26|2560.56|2568.62|2560.92|2568.68|2560.98|2568.25|2560.55|19
1652000090000|2022-05-08 08:54:50|2568.65|2560.95|2568.38|2560.68|2568.71|2561.01|2568.38|2560.68|16
1652000100000|2022-05-08 08:55:00|2568.42|2560.72|2568.65|2560.95|2568.68|2560.98|2568.35|2560.65|27
1652000110000|2022-05-08 08:55:10|2568.67|2560.97|2568.98|2561.28|2569.01|2561.31|2568.67|2560.97|12
1652000120000|2022-05-08 08:55:20|2568.99|2561.29|2569.38|2561.68|2569.39|2561.69|2568.96|2561.26|26
1652000130000|2022-05-08 08:55:30|2569.39|2561.69|2568.89|2561.19|2569.44|2561.74|2568.82|2561.12|20
1652000140000|2022-05-08 08:55:40|2568.92|2561.22|2569.13|2561.43|2569.17|2561.47|2568.92|2561.22|20
1652000150000|2022-05-08 08:55:50|2569.12|2561.42|2569.07|2561.37|2569.23|2561.53|2569.07|2561.37|20
1652000160000|2022-05-08 08:56:00|2569.08|2561.38|2569.25|2561.55|2569.25|2561.55|2568.47|2560.77|29
1652000170000|2022-05-08 08:56:10|2569.24|2561.54|2569.24|2561.54|2569.27|2561.57|2569.19|2561.49|24
1652000180000|2022-05-08 08:56:20|2569.25|2561.55|2569.64|2561.94|2569.65|2561.95|2569.25|2561.55|24
1652000190000|2022-05-08 08:56:30|2569.63|2561.93|2569.55|2561.85|2569.64|2561.94|2569.47|2561.77|22
1652000200000|2022-05-08 08:56:40|2569.53|2561.83|2569.64|2561.94|2569.66|2561.96|2569.53|2561.83|16
1652000210000|2022-05-08 08:56:50|2569.51|2561.81|2569.04|2561.34|2569.54|2561.84|2569.04|2561.34|18
1652000220000|2022-05-08 08:57:00|2569.01|2561.31|2568.99|2561.29|2569.04|2561.34|2568.97|2561.27|8
1652000230000|2022-05-08 08:57:10|2568.98|2561.28|2567.92|2560.22|2568.98|2561.28|2567.86|2560.16|32
1652000240000|2022-05-08 08:57:20|2567.94|2560.24|2567.78|2560.08|2567.96|2560.26|2567.57|2559.87|18
1652000250000|2022-05-08 08:57:30|2567.73|2560.03|2567.85|2560.15|2567.92|2560.22|2567.73|2560.03|20
1652000260000|2022-05-08 08:57:40|2567.83|2560.13|2568.26|2560.56|2568.26|2560.56|2567.83|2560.13|17
1652000270000|2022-05-08 08:57:50|2568.28|2560.58|2568.35|2560.65|2568.37|2560.67|2567.17|2559.47|28
1652000280000|2022-05-08 08:58:00|2568.31|2560.61|2567.96|2560.26|2568.36|2560.66|2567.96|2560.26|28
1652000290000|2022-05-08 08:58:10|2567.99|2560.29|2568|2560.3|2568|2560.3|2567.95|2560.25|13
1652000300000|2022-05-08 08:58:20|2567.99|2560.29|2568|2560.3|2568.03|2560.33|2567.95|2560.25|17
1652000310000|2022-05-08 08:58:30|2568.01|2560.31|2568.01|2560.31|2568.05|2560.35|2567.99|2560.29|20
1652000320000|2022-05-08 08:58:40|2568.02|2560.32|2567.62|2559.92|2568.02|2560.32|2567.62|2559.92|16
1652000330000|2022-05-08 08:58:50|2567.79|2560.09|2567.91|2560.21|2567.92|2560.22|2567.79|2560.09|14
1652000340000|2022-05-08 08:59:00|2567.92|2560.22|2567.99|2560.29|2568.02|2560.32|2567.92|2560.22|15
1652000350000|2022-05-08 08:59:10|2568.02|2560.32|2567.96|2560.26|2568.02|2560.32|2567.93|2560.23|15
1652000360000|2022-05-08 08:59:20|2567.98|2560.28|2567.96|2560.26|2567.98|2560.28|2567.93|2560.23|15
1652000370000|2022-05-08 08:59:30|2567.94|2560.24|2566.88|2559.18|2567.94|2560.24|2566.88|2559.18|25
1652000380000|2022-05-08 08:59:40|2566.84|2559.14|2566.7|2559|2566.85|2559.15|2566.6|2558.9|18
1652000390000|2022-05-08 08:59:50|2566.67|2558.97|2566.83|2559.13|2566.85|2559.15|2566.64|2558.94|23
1652000400000|2022-05-08 09:00:00|2566.77|2559.07|2567.25|2559.55|2567.29|2559.59|2566.77|2559.07|28
1652000410000|2022-05-08 09:00:10|2567.26|2559.56|2566.65|2558.95|2567.26|2559.56|2566.64|2558.94|29
1652000420000|2022-05-08 09:00:20|2566.63|2558.93|2566.53|2558.83|2566.77|2559.07|2566.53|2558.83|17
1652000430000|2022-05-08 09:00:30|2566.54|2558.84|2566.53|2558.83|2566.54|2558.84|2566.46|2558.76|14
1652000440000|2022-05-08 09:00:40|2566.54|2558.84|2566.31|2558.61|2566.54|2558.84|2566.3|2558.6|11
1652000450000|2022-05-08 09:00:50|2566.3|2558.6|2566.3|2558.6|2566.3|2558.6|2566.3|2558.6|1
1652000460000|2022-05-08 09:01:00|2566.37|2558.67|2566.58|2558.88|2566.58|2558.88|2566.37|2558.67|15
1652000470000|2022-05-08 09:01:10|2566.55|2558.85|2566.68|2558.98|2566.69|2558.99|2566.55|2558.85|16
1652000480000|2022-05-08 09:01:20|2566.67|2558.97|2566.56|2558.86|2566.71|2559.01|2566.56|2558.86|14
1652000490000|2022-05-08 09:01:30|2566.59|2558.89|2567.21|2559.51|2567.32|2559.62|2566.59|2558.89|19
1652000500000|2022-05-08 09:01:40|2567.22|2559.52|2567.67|2559.97|2567.7|2560|2567.2|2559.5|22
1652000510000|2022-05-08 09:01:50|2567.65|2559.95|2567.35|2559.65|2567.65|2559.95|2567.3|2559.6|22
1652000520000|2022-05-08 09:02:00|2567.32|2559.62|2567.36|2559.66|2567.39|2559.69|2567.29|2559.59|20
1652000530000|2022-05-08 09:02:10|2567.35|2559.65|2567.6|2559.9|2567.66|2559.96|2567.35|2559.65|20
1652000540000|2022-05-08 09:02:20|2567.65|2559.95|2567.44|2559.74|2567.65|2559.95|2567.44|2559.74|7
1652000550000|2022-05-08 09:02:30|2567.46|2559.76|2567.74|2560.04|2567.76|2560.06|2567.45|2559.75|16
1652000560000|2022-05-08 09:02:40|2567.75|2560.05|2567.86|2560.16|2567.86|2560.16|2567.71|2560.01|19
1652000570000|2022-05-08 09:02:50|2567.84|2560.14|2567.96|2560.26|2568|2560.3|2567.82|2560.12|14
1652000580000|2022-05-08 09:03:00|2567.98|2560.28|2568.34|2560.64|2568.35|2560.65|2567.98|2560.28|25
1652000590000|2022-05-08 09:03:10|2568.32|2560.62|2568.9|2561.2|2568.9|2561.2|2568.28|2560.58|28
1652000600000|2022-05-08 09:03:20|2568.93|2561.23|2569.37|2561.67|2569.41|2561.71|2568.93|2561.23|16
1652000610000|2022-05-08 09:03:30|2569.4|2561.7|2569.41|2561.71|2570.41|2562.71|2569.39|2561.69|26
1652000620000|2022-05-08 09:03:40|2569.34|2561.64|2569.66|2561.96|2569.73|2562.03|2569.29|2561.59|30
1652000630000|2022-05-08 09:03:50|2569.67|2561.97|2569.19|2561.49|2569.67|2561.97|2569.07|2561.37|18
1652000640000|2022-05-08 09:04:00|2569.12|2561.42|2568.57|2560.87|2569.15|2561.45|2568.49|2560.79|27
1652000650000|2022-05-08 09:04:10|2568.58|2560.88|2570.24|2562.54|2570.33|2562.63|2568.54|2560.84|29
1652000660000|2022-05-08 09:04:20|2570.27|2562.57|2570.32|2562.62|2570.54|2562.84|2570.25|2562.55|18
1652000670000|2022-05-08 09:04:30|2570.27|2562.57|2569.27|2561.57|2570.27|2562.57|2569.23|2561.53|29
1652000680000|2022-05-08 09:04:40|2569.25|2561.55|2569.34|2561.64|2569.34|2561.64|2569.25|2561.55|15
1652000690000|2022-05-08 09:04:50|2569.3|2561.6|2569.29|2561.59|2569.34|2561.64|2569.17|2561.47|27
1652000700000|2022-05-08 09:05:00|2569.31|2561.61|2569.33|2561.63|2569.36|2561.66|2569.25|2561.55|21
1652000710000|2022-05-08 09:05:10|2569.31|2561.61|2569.37|2561.67|2569.37|2561.67|2569.31|2561.61|11
1652000720000|2022-05-08 09:05:20|2569.38|2561.68|2569.85|2562.15|2569.85|2562.15|2569.37|2561.67|10
1652000730000|2022-05-08 09:05:30|2570.15|2562.45|2569.97|2562.27|2570.49|2562.79|2569.94|2562.24|23
1652000740000|2022-05-08 09:05:40|2569.98|2562.28|2569.89|2562.19|2569.99|2562.29|2569.89|2562.19|23
1652000750000|2022-05-08 09:05:50|2569.87|2562.17|2569.77|2562.07|2569.92|2562.22|2569.76|2562.06|25
1652000760000|2022-05-08 09:06:00|2569.83|2562.13|2569.8|2562.1|2569.88|2562.18|2569.79|2562.09|14
1652000770000|2022-05-08 09:06:10|2569.81|2562.11|2570.02|2562.32|2570.04|2562.34|2569.8|2562.1|18
1652000780000|2022-05-08 09:06:20|2570.01|2562.31|2570.03|2562.33|2570.03|2562.33|2569.99|2562.29|6
1652000790000|2022-05-08 09:06:30|2570.04|2562.34|2570.25|2562.55|2570.27|2562.57|2570.02|2562.32|15
1652000800000|2022-05-08 09:06:40|2570.23|2562.53|2569.42|2561.72|2570.23|2562.53|2569.4|2561.7|29
1652000810000|2022-05-08 09:06:50|2569.41|2561.71|2568.82|2561.12|2569.42|2561.72|2568.8|2561.1|28
1652000820000|2022-05-08 09:07:00|2568.78|2561.08|2569|2561.3|2569|2561.3|2568.78|2561.08|26
1652000830000|2022-05-08 09:07:10|2568.98|2561.28|2568.45|2560.75|2568.98|2561.28|2568.26|2560.56|21
1652000840000|2022-05-08 09:07:20|2568.5|2560.8|2568.17|2560.47|2568.5|2560.8|2568.04|2560.34|13
1652000850000|2022-05-08 09:07:30|2568.16|2560.46|2566.72|2559.02|2568.16|2560.46|2566.72|2559.02|15
1652000860000|2022-05-08 09:07:40|2566.61|2558.91|2566.4|2558.7|2566.61|2558.91|2565.84|2558.14|28
1652000870000|2022-05-08 09:07:50|2566.41|2558.71|2566.54|2558.84|2566.69|2558.99|2566.35|2558.65|25
1652000880000|2022-05-08 09:08:00|2566.62|2558.92|2566.01|2558.31|2566.69|2558.99|2565.97|2558.27|22
1652000890000|2022-05-08 09:08:10|2566.08|2558.38|2565.89|2558.19|2566.08|2558.38|2565.87|2558.17|23
1652000900000|2022-05-08 09:08:20|2565.93|2558.23|2565.48|2557.78|2565.93|2558.23|2565.47|2557.77|19
1652000910000|2022-05-08 09:08:30|2565.49|2557.79|2565.89|2558.19|2566.44|2558.74|2565.49|2557.79|25
1652000920000|2022-05-08 09:08:40|2565.86|2558.16|2566|2558.3|2566.01|2558.31|2565.85|2558.15|12
1652000930000|2022-05-08 09:08:50|2566.01|2558.31|2565.7|2558|2566.16|2558.46|2565.69|2557.99|26
1652000940000|2022-05-08 09:09:00|2565.69|2557.99|2565.91|2558.21|2565.92|2558.22|2565.68|2557.98|15
1652000950000|2022-05-08 09:09:10|2565.82|2558.12|2565.01|2557.31|2565.82|2558.12|2564.8|2557.1|25
1652000960000|2022-05-08 09:09:20|2565.05|2557.35|2564.58|2556.88|2565.27|2557.57|2564.56|2556.86|32
1652000970000|2022-05-08 09:09:30|2564.6|2556.9|2564.23|2556.53|2564.6|2556.9|2564.18|2556.48|19
1652000980000|2022-05-08 09:09:40|2564.17|2556.47|2564.34|2556.64|2564.48|2556.78|2564.15|2556.45|26
1652000990000|2022-05-08 09:09:50|2564.29|2556.59|2564.54|2556.84|2564.54|2556.84|2564.29|2556.59|16
1652001000000|2022-05-08 09:10:00|2564.52|2556.82|2563.99|2556.29|2564.58|2556.88|2563.99|2556.29|19
1652001010000|2022-05-08 09:10:10|2563.84|2556.14|2563.17|2555.47|2563.84|2556.14|2563.17|2555.47|23
1652001020000|2022-05-08 09:10:20|2563.13|2555.43|2563.3|2555.6|2563.36|2555.66|2563.13|2555.43|6
1652001030000|2022-05-08 09:10:30|2563.29|2555.59|2563.56|2555.86|2564.08|2556.38|2563.29|2555.59|29
1652001040000|2022-05-08 09:10:40|2563.6|2555.9|2563.47|2555.77|2563.6|2555.9|2563.26|2555.56|23
1652001050000|2022-05-08 09:10:50|2563.48|2555.78|2563.41|2555.71|2563.77|2556.07|2563.41|2555.71|20
1652001060000|2022-05-08 09:11:00|2563.43|2555.73|2562.48|2554.78|2563.45|2555.75|2562.48|2554.78|19
1652001070000|2022-05-08 09:11:10|2562.52|2554.82|2562.14|2554.44|2562.52|2554.82|2562.09|2554.39|13
1652001080000|2022-05-08 09:11:20|2562.11|2554.41|2561.21|2553.51|2562.15|2554.45|2561.2|2553.5|28
1652001090000|2022-05-08 09:11:30|2561.25|2553.55|2562.07|2554.37|2562.1|2554.4|2561.1|2553.4|33
1652001100000|2022-05-08 09:11:40|2562.08|2554.38|2562.75|2555.05|2562.8|2555.1|2562.08|2554.38|19
1652001110000|2022-05-08 09:11:50|2562.91|2555.21|2562.84|2555.14|2562.91|2555.21|2562.83|2555.13|4
1652001120000|2022-05-08 09:12:00|2562.86|2555.16|2563.39|2555.69|2563.83|2556.13|2562.86|2555.16|24
1652001130000|2022-05-08 09:12:10|2563.3|2555.6|2563.72|2556.02|2563.72|2556.02|2563.3|2555.6|13
1652001140000|2022-05-08 09:12:20|2563.66|2555.96|2564.14|2556.44|2564.14|2556.44|2563.66|2555.96|24
1652001150000|2022-05-08 09:12:30|2564.12|2556.42|2563.79|2556.09|2564.15|2556.45|2563.78|2556.08|15
1652001160000|2022-05-08 09:12:40|2563.73|2556.03|2564.11|2556.41|2564.48|2556.78|2563.73|2556.03|26
1652001170000|2022-05-08 09:12:50|2564.09|2556.39|2564.4|2556.7|2564.4|2556.7|2564.09|2556.39|16
1652001180000|2022-05-08 09:13:00|2564.32|2556.62|2563.65|2555.95|2564.32|2556.62|2563.55|2555.85|23
1652001190000|2022-05-08 09:13:10|2563.66|2555.96|2563.14|2555.44|2563.67|2555.97|2563.14|2555.44|11
1652001200000|2022-05-08 09:13:20|2563.02|2555.32|2562.37|2554.67|2563.07|2555.37|2562.33|2554.63|15
1652001210000|2022-05-08 09:13:30|2562.38|2554.68|2562.2|2554.5|2562.61|2554.91|2562.14|2554.44|23
1652001220000|2022-05-08 09:13:40|2562.19|2554.49|2562.16|2554.46|2562.19|2554.49|2561.59|2553.89|20
1652001230000|2022-05-08 09:13:50|2562.17|2554.47|2562.19|2554.49|2562.2|2554.5|2562.09|2554.39|22
1652001240000|2022-05-08 09:14:00|2562.16|2554.46|2562.55|2554.85|2562.57|2554.87|2562.16|2554.46|14
1652001250000|2022-05-08 09:14:10|2562.56|2554.86|2562.87|2555.17|2562.88|2555.18|2562.56|2554.86|8
1652001260000|2022-05-08 09:14:20|2562.86|2555.16|2562.87|2555.17|2562.88|2555.18|2562.81|2555.11|10
1652001270000|2022-05-08 09:14:30|2562.88|2555.18|2563.11|2555.41|2563.33|2555.63|2562.87|2555.17|17
1652001280000|2022-05-08 09:14:40|2563.09|2555.39|2562.93|2555.23|2563.09|2555.39|2562.84|2555.14|9
1652001290000|2022-05-08 09:14:50|2562.9|2555.2|2562.83|2555.13|2563.09|2555.39|2562.82|2555.12|22
1652001300000|2022-05-08 09:15:00|2562.82|2555.12|2562.8|2555.1|2562.89|2555.19|2562.8|2555.1|22
1652001310000|2022-05-08 09:15:10|2562.77|2555.07|2563.06|2555.36|2563.07|2555.37|2562.74|2555.04|19
1652001320000|2022-05-08 09:15:20|2563.03|2555.33|2562.97|2555.27|2563.03|2555.33|2562.75|2555.05|15
1652001330000|2022-05-08 09:15:30|2563.01|2555.31|2563|2555.3|2563.01|2555.31|2562.97|2555.27|5
1652001340000|2022-05-08 09:15:40|2563.01|2555.31|2563.49|2555.79|2563.49|2555.79|2563.01|2555.31|7
1652001350000|2022-05-08 09:15:50|2563.46|2555.76|2562.59|2554.89|2563.46|2555.76|2562.28|2554.58|19
1652001360000|2022-05-08 09:16:00|2562.6|2554.9|2561.92|2554.22|2562.7|2555|2561.92|2554.22|22
1652001370000|2022-05-08 09:16:10|2561.98|2554.28|2561.25|2553.55|2561.98|2554.28|2561.11|2553.41|19
1652001380000|2022-05-08 09:16:20|2561.23|2553.53|2561.23|2553.53|2561.25|2553.55|2561.23|2553.53|5
1652001390000|2022-05-08 09:16:30|2561.25|2553.55|2561.26|2553.56|2561.26|2553.56|2561.14|2553.44|17
1652001400000|2022-05-08 09:16:40|2561.23|2553.53|2561.11|2553.41|2561.66|2553.96|2561.11|2553.41|13
1652001410000|2022-05-08 09:16:50|2561.08|2553.38|2561.1|2553.4|2561.1|2553.4|2561.06|2553.36|11
1652001420000|2022-05-08 09:17:00|2561.05|2553.35|2560.04|2552.34|2561.1|2553.4|2560.04|2552.34|14
1652001430000|2022-05-08 09:17:10|2560.54|2552.84|2560.72|2553.02|2560.72|2553.02|2560.5|2552.8|11
1652001440000|2022-05-08 09:17:20|2560.73|2553.03|2560.57|2552.87|2560.98|2553.28|2560.57|2552.87|11
1652001450000|2022-05-08 09:17:30|2560.7|2553|2560.53|2552.83|2560.74|2553.04|2560.46|2552.76|17
1652001460000|2022-05-08 09:17:40|2560.5|2552.8|2560.58|2552.88|2560.58|2552.88|2560.48|2552.78|8
1652001470000|2022-05-08 09:17:50|2560.6|2552.9|2560.58|2552.88|2560.6|2552.9|2560.51|2552.81|8
1652001480000|2022-05-08 09:18:00|2560.59|2552.89|2560.56|2552.86|2560.59|2552.89|2560.56|2552.86|3
1652001490000|2022-05-08 09:18:10|2560.57|2552.87|2560.58|2552.88|2560.6|2552.9|2560.54|2552.84|6
1652001500000|2022-05-08 09:18:20|2560.65|2552.95|2560.64|2552.94|2560.65|2552.95|2560.61|2552.91|3
1652001510000|2022-05-08 09:18:30|2560.61|2552.91|2560.91|2553.21|2560.92|2553.22|2560.61|2552.91|13
1652001520000|2022-05-08 09:18:40|2560.87|2553.17|2560.88|2553.18|2560.92|2553.22|2560.87|2553.17|3
1652001530000|2022-05-08 09:18:50|2560.87|2553.17|2560.57|2552.87|2560.87|2553.17|2560.57|2552.87|4
1652001540000|2022-05-08 09:19:00|2560.54|2552.84|2560.54|2552.84|2560.56|2552.86|2560.52|2552.82|6
1652001550000|2022-05-08 09:19:10|2560.55|2552.85|2560.62|2552.92|2560.64|2552.94|2560.55|2552.85|7
1652001560000|2022-05-08 09:19:20|2560.61|2552.91|2560.97|2553.27|2560.97|2553.27|2560.61|2552.91|10
1652001570000|2022-05-08 09:19:30|2560.96|2553.26|2561.04|2553.34|2561.09|2553.39|2560.94|2553.24|14
1652001580000|2022-05-08 09:19:40|2561.03|2553.33|2560.77|2553.07|2561.1|2553.4|2560.77|2553.07|14
1652001590000|2022-05-08 09:19:50|2560.76|2553.06|2560.06|2552.36|2560.76|2553.06|2560|2552.3|17
1652001600000|2022-05-08 09:20:00|2560.11|2552.41|2559.84|2552.14|2560.11|2552.41|2559.83|2552.13|20
1652001610000|2022-05-08 09:20:10|2559.83|2552.13|2559.52|2551.82|2559.84|2552.14|2559.52|2551.82|13
1652001620000|2022-05-08 09:20:20|2559.53|2551.83|2559.67|2551.97|2559.67|2551.97|2558.23|2550.53|25
1652001630000|2022-05-08 09:20:30|2559.69|2551.99|2559.83|2552.13|2559.88|2552.18|2559.68|2551.98|15
1652001640000|2022-05-08 09:20:40|2559.85|2552.15|2559.56|2551.86|2560.26|2552.56|2559.53|2551.83|31
1652001650000|2022-05-08 09:20:50|2559.54|2551.84|2558.43|2550.73|2559.54|2551.84|2558.42|2550.72|19
1652001660000|2022-05-08 09:21:00|2558.4|2550.7|2558.5|2550.8|2558.53|2550.83|2558.4|2550.7|12
1652001670000|2022-05-08 09:21:10|2558.47|2550.77|2558.04|2550.34|2559.07|2551.37|2558.04|2550.34|17
1652001680000|2022-05-08 09:21:20|2558.06|2550.36|2558.06|2550.36|2558.07|2550.37|2557.99|2550.29|14
1652001690000|2022-05-08 09:21:30|2558.03|2550.33|2558.11|2550.41|2558.11|2550.41|2558.02|2550.32|18
1652001700000|2022-05-08 09:21:40|2558.29|2550.59|2558.07|2550.37|2558.55|2550.85|2558.07|2550.37|27
1652001710000|2022-05-08 09:21:50|2558.11|2550.41|2558.17|2550.47|2558.26|2550.56|2558.08|2550.38|17
1652001720000|2022-05-08 09:22:00|2558.18|2550.48|2558.17|2550.47|2558.29|2550.59|2558|2550.3|21
1652001730000|2022-05-08 09:22:10|2558.19|2550.49|2558.13|2550.43|2558.22|2550.52|2558.12|2550.42|8
1652001740000|2022-05-08 09:22:20|2558.11|2550.41|2558.69|2550.99|2558.78|2551.08|2558.09|2550.39|17
1652001750000|2022-05-08 09:22:30|2558.7|2551|2558.65|2550.95|2558.74|2551.04|2558.65|2550.95|9
1652001760000|2022-05-08 09:22:40|2558.66|2550.96|2558.06|2550.36|2558.67|2550.97|2558.06|2550.36|18
1652001770000|2022-05-08 09:22:50|2558.04|2550.34|2558.02|2550.32|2558.04|2550.34|2558.02|2550.32|2
1652001780000|2022-05-08 09:23:00|2558.01|2550.31|2558.13|2550.43|2558.14|2550.44|2558.01|2550.31|11
1652001790000|2022-05-08 09:23:10|2558.15|2550.45|2558.4|2550.7|2558.42|2550.72|2558.15|2550.45|16
1652001800000|2022-05-08 09:23:20|2558.41|2550.71|2559.41|2551.71|2559.43|2551.73|2558.41|2550.71|8
1652001810000|2022-05-08 09:23:30|2559.42|2551.72|2559.21|2551.51|2559.44|2551.74|2559.21|2551.51|13
1652001820000|2022-05-08 09:23:40|2559.2|2551.5|2558.22|2550.52|2559.24|2551.54|2558.22|2550.52|11
1652001830000|2022-05-08 09:23:50|2558.97|2551.27|2558.75|2551.05|2558.97|2551.27|2558.75|2551.05|7
1652001840000|2022-05-08 09:24:00|2558.73|2551.03|2558.84|2551.14|2558.9|2551.2|2558.73|2551.03|10
1652001850000|2022-05-08 09:24:10|2558.85|2551.15|2559.22|2551.52|2559.29|2551.59|2558.85|2551.15|12
1652001860000|2022-05-08 09:24:20|2559.24|2551.54|2559.3|2551.6|2559.3|2551.6|2559.12|2551.42|25
1652001870000|2022-05-08 09:24:30|2559.24|2551.54|2559.3|2551.6|2559.3|2551.6|2559.24|2551.54|3
1652001880000|2022-05-08 09:24:40|2559.33|2551.63|2559.47|2551.77|2559.48|2551.78|2559.25|2551.55|14
1652001890000|2022-05-08 09:24:50|2559.48|2551.78|2559.96|2552.26|2559.99|2552.29|2559.48|2551.78|23
1652001900000|2022-05-08 09:25:00|2559.98|2552.28|2560.11|2552.41|2560.11|2552.41|2559.61|2551.91|29
1652001910000|2022-05-08 09:25:10|2560.15|2552.45|2560.41|2552.71|2560.41|2552.71|2560.12|2552.42|6
1652001920000|2022-05-08 09:25:20|2560.39|2552.69|2560.57|2552.87|2560.83|2553.13|2560.39|2552.69|19
1652001930000|2022-05-08 09:25:30|2560.49|2552.79|2560.25|2552.55|2560.52|2552.82|2560.24|2552.54|8
1652001940000|2022-05-08 09:25:40|2560.21|2552.51|2559.76|2552.06|2560.29|2552.59|2559.76|2552.06|11
1652001950000|2022-05-08 09:25:50|2559.77|2552.07|2559.62|2551.92|2559.77|2552.07|2559.62|2551.92|21
1652001960000|2022-05-08 09:26:00|2559.68|2551.98|2559.62|2551.92|2559.69|2551.99|2559.62|2551.92|18
1652001970000|2022-05-08 09:26:10|2559.68|2551.98|2559.25|2551.55|2559.68|2551.98|2559.25|2551.55|18
1652001980000|2022-05-08 09:26:20|2559.31|2551.61|2558.72|2551.02|2559.33|2551.63|2558.72|2551.02|10
1652001990000|2022-05-08 09:26:30|2558.75|2551.05|2558.97|2551.27|2559.04|2551.34|2558.74|2551.04|17
1652002000000|2022-05-08 09:26:40|2558.96|2551.26|2558.97|2551.27|2559.03|2551.33|2558.95|2551.25|6
1652002010000|2022-05-08 09:26:50|2558.9|2551.2|2558.88|2551.18|2558.97|2551.27|2558.84|2551.14|12
1652002020000|2022-05-08 09:27:00|2558.89|2551.19|2558.89|2551.19|2558.9|2551.2|2558.84|2551.14|23
1652002030000|2022-05-08 09:27:10|2558.87|2551.17|2558.56|2550.86|2558.87|2551.17|2558.56|2550.86|8
1652002040000|2022-05-08 09:27:20|2558.55|2550.85|2558.54|2550.84|2558.57|2550.87|2558.54|2550.84|13
1652002050000|2022-05-08 09:27:30|2558.55|2550.85|2558.37|2550.67|2558.55|2550.85|2558.37|2550.67|10
1652002060000|2022-05-08 09:27:40|2558.38|2550.68|2558.37|2550.67|2558.38|2550.68|2558.37|2550.67|8
1652002070000|2022-05-08 09:27:50|2558.31|2550.61|2558.2|2550.5|2558.31|2550.61|2558.2|2550.5|3
1652002080000|2022-05-08 09:28:00|2558.18|2550.48|2558.21|2550.51|2558.21|2550.51|2558.17|2550.47|10
1652002090000|2022-05-08 09:28:10|2558.17|2550.47|2558.52|2550.82|2558.58|2550.88|2558.01|2550.31|26
1652002100000|2022-05-08 09:28:20|2558.51|2550.81|2558.34|2550.64|2558.52|2550.82|2558.34|2550.64|13
1652002110000|2022-05-08 09:28:30|2558.33|2550.63|2558.09|2550.39|2558.36|2550.66|2558.09|2550.39|9
1652002120000|2022-05-08 09:28:40|2558.04|2550.34|2558.27|2550.57|2558.46|2550.76|2558.04|2550.34|9
1652002130000|2022-05-08 09:28:50|2558.21|2550.51|2558.1|2550.4|2558.21|2550.51|2558.1|2550.4|11
1652002140000|2022-05-08 09:29:00|2558.09|2550.39|2557.56|2549.86|2558.09|2550.39|2557.56|2549.86|14
1652002150000|2022-05-08 09:29:10|2557.5|2549.8|2557.28|2549.58|2557.5|2549.8|2557.2|2549.5|13
1652002160000|2022-05-08 09:29:20|2557.35|2549.65|2556.55|2548.85|2557.4|2549.7|2556.55|2548.85|25
1652002170000|2022-05-08 09:29:30|2556.62|2548.92|2557.06|2549.36|2557.17|2549.47|2556.56|2548.86|20
1652002180000|2022-05-08 09:29:40|2557.07|2549.37|2557.19|2549.49|2557.35|2549.65|2557.07|2549.37|23
1652002190000|2022-05-08 09:29:50|2557.18|2549.48|2556.85|2549.15|2557.22|2549.52|2556.79|2549.09|20
1652002200000|2022-05-08 09:30:00|2556.88|2549.18|2557.07|2549.37|2557.12|2549.42|2556.88|2549.18|10
1652002210000|2022-05-08 09:30:10|2556.97|2549.27|2556.9|2549.2|2556.97|2549.27|2556.89|2549.19|7
1652002220000|2022-05-08 09:30:20|2556.92|2549.22|2557.23|2549.53|2557.23|2549.53|2556.35|2548.65|15
1652002230000|2022-05-08 09:30:30|2557.24|2549.54|2557.16|2549.46|2557.24|2549.54|2557.12|2549.42|16
1652002240000|2022-05-08 09:30:40|2557.22|2549.52|2557.82|2550.12|2557.82|2550.12|2557.2|2549.5|19
1652002250000|2022-05-08 09:30:50|2557.87|2550.17|2558.4|2550.7|2558.4|2550.7|2557.84|2550.14|13
1652002260000|2022-05-08 09:31:00|2558.39|2550.69|2558.89|2551.19|2559|2551.3|2558.39|2550.69|19
1652002270000|2022-05-08 09:31:10|2558.87|2551.17|2558.93|2551.23|2558.93|2551.23|2558.87|2551.17|8
1652002280000|2022-05-08 09:31:20|2558.91|2551.21|2558.92|2551.22|2558.92|2551.22|2558.91|2551.21|2
1652002290000|2022-05-08 09:31:30|2558.93|2551.23|2558.55|2550.85|2559.09|2551.39|2558.55|2550.85|18
1652002300000|2022-05-08 09:31:40|2558.54|2550.84|2558.28|2550.58|2558.54|2550.84|2558.26|2550.56|22
1652002310000|2022-05-08 09:31:50|2558.24|2550.54|2557.35|2549.65|2558.24|2550.54|2557.33|2549.63|31
1652002320000|2022-05-08 09:32:00|2557.4|2549.7|2557.48|2549.78|2557.8|2550.1|2557.28|2549.58|25
1652002330000|2022-05-08 09:32:10|2557.49|2549.79|2557.92|2550.22|2557.93|2550.23|2557.48|2549.78|7
1652002340000|2022-05-08 09:32:20|2557.93|2550.23|2557.96|2550.26|2557.97|2550.27|2557.93|2550.23|3
1652002350000|2022-05-08 09:32:30|2557.9|2550.2|2557.73|2550.03|2557.9|2550.2|2557.69|2549.99|9
1652002360000|2022-05-08 09:32:40|2557.77|2550.07|2557.52|2549.82|2557.77|2550.07|2557.49|2549.79|11
1652002370000|2022-05-08 09:32:50|2557.46|2549.76|2557.51|2549.81|2557.51|2549.81|2557.45|2549.75|10
1652002380000|2022-05-08 09:33:00|2557.49|2549.79|2557.48|2549.78|2557.49|2549.79|2557.47|2549.77|4
1652002390000|2022-05-08 09:33:10|2557.47|2549.77|2557.81|2550.11|2557.81|2550.11|2557.47|2549.77|9
1652002400000|2022-05-08 09:33:20|2557.8|2550.1|2557.49|2549.79|2557.84|2550.14|2557.49|2549.79|11
1652002410000|2022-05-08 09:33:30|2557.5|2549.8|2557.49|2549.79|2557.5|2549.8|2557.48|2549.78|10
1652002420000|2022-05-08 09:33:40|2557.48|2549.78|2557.44|2549.74|2557.48|2549.78|2556.9|2549.2|4
1652002430000|2022-05-08 09:33:50|2557.49|2549.79|2557.74|2550.04|2557.74|2550.04|2557.43|2549.73|9
1652002440000|2022-05-08 09:34:00|2557.77|2550.07|2557.87|2550.17|2557.87|2550.17|2557.69|2549.99|9
1652002450000|2022-05-08 09:34:10|2557.9|2550.2|2558.61|2550.91|2558.61|2550.91|2557.9|2550.2|11
1652002460000|2022-05-08 09:34:20|2558.58|2550.88|2558.67|2550.97|2558.67|2550.97|2558.56|2550.86|13
1652002470000|2022-05-08 09:34:30|2558.66|2550.96|2558.63|2550.93|2558.66|2550.96|2558.62|2550.92|12
1652002480000|2022-05-08 09:34:40|2558.64|2550.94|2558.65|2550.95|2558.65|2550.95|2558.6|2550.9|7
1652002490000|2022-05-08 09:34:50|2558.66|2550.96|2558.64|2550.94|2558.66|2550.96|2558.59|2550.89|9
1652002500000|2022-05-08 09:35:00|2558.65|2550.95|2558.62|2550.92|2558.65|2550.95|2558.6|2550.9|8
1652002510000|2022-05-08 09:35:10|2558.64|2550.94|2558.68|2550.98|2558.71|2551.01|2558.62|2550.92|12
1652002520000|2022-05-08 09:35:20|2558.65|2550.95|2558.68|2550.98|2558.68|2550.98|2558.65|2550.95|5
1652002530000|2022-05-08 09:35:30|2558.76|2551.06|2558.98|2551.28|2558.98|2551.28|2558.74|2551.04|19
1652002540000|2022-05-08 09:35:40|2558.99|2551.29|2558.41|2550.71|2559.04|2551.34|2558.37|2550.67|19
1652002550000|2022-05-08 09:35:50|2558.39|2550.69|2558.69|2550.99|2558.71|2551.01|2558.2|2550.5|21
1652002560000|2022-05-08 09:36:00|2558.68|2550.98|2559.08|2551.38|2559.11|2551.41|2558.68|2550.98|18
1652002570000|2022-05-08 09:36:10|2559.06|2551.36|2559.06|2551.36|2559.41|2551.71|2559.06|2551.36|25
1652002580000|2022-05-08 09:36:20|2559.1|2551.4|2559.12|2551.42|2559.12|2551.42|2559.02|2551.32|10
1652002590000|2022-05-08 09:36:30|2559.13|2551.43|2559.15|2551.45|2559.15|2551.45|2559.09|2551.39|12
1652002600000|2022-05-08 09:36:40|2559.14|2551.44|2559.06|2551.36|2559.15|2551.45|2559.06|2551.36|8
1652002610000|2022-05-08 09:36:50|2559.07|2551.37|2559.07|2551.37|2559.07|2551.37|2559.06|2551.36|3
1652002620000|2022-05-08 09:37:00|2559.12|2551.42|2559.15|2551.45|2559.15|2551.45|2559.12|2551.42|4
1652002630000|2022-05-08 09:37:10|2559.18|2551.48|2559.23|2551.53|2559.32|2551.62|2559.18|2551.48|15
1652002640000|2022-05-08 09:37:20|2559.25|2551.55|2558.96|2551.26|2559.3|2551.6|2558.83|2551.13|14
1652002650000|2022-05-08 09:37:30|2558.94|2551.24|2558.86|2551.16|2558.95|2551.25|2558.69|2550.99|14
1652002660000|2022-05-08 09:37:40|2558.87|2551.17|2558.79|2551.09|2558.89|2551.19|2558.79|2551.09|12
1652002670000|2022-05-08 09:37:50|2558.8|2551.1|2558.8|2551.1|2558.8|2551.1|2558.8|2551.1|1
1652002680000|2022-05-08 09:38:00|2558.79|2551.09|2558.79|2551.09|2558.8|2551.1|2558.79|2551.09|3
1652002690000|2022-05-08 09:38:10|2558.8|2551.1|2558.79|2551.09|2558.8|2551.1|2558.79|2551.09|2
1652002700000|2022-05-08 09:38:20|2558.81|2551.11|2558.81|2551.11|2558.82|2551.12|2558.81|2551.11|7
1652002710000|2022-05-08 09:38:30|2558.74|2551.04|2557.33|2549.63|2558.75|2551.05|2557.33|2549.63|25
1652002720000|2022-05-08 09:38:40|2557.28|2549.58|2556.78|2549.08|2557.28|2549.58|2556.57|2548.87|25
1652002730000|2022-05-08 09:38:50|2556.83|2549.13|2556.43|2548.73|2556.85|2549.15|2556.43|2548.73|21
1652002740000|2022-05-08 09:39:00|2556.51|2548.81|2555.14|2547.44|2556.51|2548.81|2555.11|2547.41|23
1652002750000|2022-05-08 09:39:10|2555.15|2547.45|2556.15|2548.45|2556.15|2548.45|2555.15|2547.45|13
1652002760000|2022-05-08 09:39:20|2556.13|2548.43|2555.77|2548.07|2556.16|2548.46|2555.76|2548.06|18
1652002770000|2022-05-08 09:39:30|2555.78|2548.08|2555.74|2548.04|2555.79|2548.09|2555.7|2548|18
1652002780000|2022-05-08 09:39:40|2555.7|2548|2556.26|2548.56|2556.31|2548.61|2555.7|2548|14
1652002790000|2022-05-08 09:39:50|2556.3|2548.6|2556.71|2549.01|2556.76|2549.06|2556.3|2548.6|20
1652002800000|2022-05-08 09:40:00|2556.68|2548.98|2556.22|2548.52|2556.68|2548.98|2556.19|2548.49|10
1652002810000|2022-05-08 09:40:10|2556.27|2548.57|2555.74|2548.04|2556.29|2548.59|2555.74|2548.04|19
1652002820000|2022-05-08 09:40:20|2555.75|2548.05|2555.79|2548.09|2555.8|2548.1|2555.74|2548.04|12
1652002830000|2022-05-08 09:40:30|2555.8|2548.1|2555.74|2548.04|2555.81|2548.11|2555.74|2548.04|10
1652002840000|2022-05-08 09:40:40|2555.72|2548.02|2555.72|2548.02|2555.74|2548.04|2555.72|2548.02|5
1652002850000|2022-05-08 09:40:50|2555.73|2548.03|2555.43|2547.73|2555.74|2548.04|2555.43|2547.73|14
1652002860000|2022-05-08 09:41:00|2555.41|2547.71|2555.42|2547.72|2555.6|2547.9|2555.15|2547.45|18
1652002870000|2022-05-08 09:41:10|2555.39|2547.69|2555.58|2547.88|2555.58|2547.88|2555.37|2547.67|9
1652002880000|2022-05-08 09:41:20|2555.49|2547.79|2555.52|2547.82|2555.53|2547.83|2555.43|2547.73|12
1652002890000|2022-05-08 09:41:30|2555.46|2547.76|2555.18|2547.48|2555.57|2547.87|2555.17|2547.47|16
1652002900000|2022-05-08 09:41:40|2555.02|2547.32|2554.7|2547|2555.04|2547.34|2554.7|2547|7
1652002910000|2022-05-08 09:41:50|2554.67|2546.97|2554.42|2546.72|2554.67|2546.97|2554.42|2546.72|17
1652002920000|2022-05-08 09:42:00|2554.48|2546.78|2554.61|2546.91|2554.68|2546.98|2554.41|2546.71|16
1652002930000|2022-05-08 09:42:10|2554.77|2547.07|2555.1|2547.4|2555.39|2547.69|2554.77|2547.07|21
1652002940000|2022-05-08 09:42:20|2555.06|2547.36|2554.94|2547.24|2555.1|2547.4|2554.94|2547.24|5
1652002950000|2022-05-08 09:42:30|2554.93|2547.23|2554.88|2547.18|2554.93|2547.23|2554.88|2547.18|5
1652002960000|2022-05-08 09:42:40|2554.85|2547.15|2554.8|2547.1|2554.85|2547.15|2554.79|2547.09|5
1652002970000|2022-05-08 09:42:50|2554.78|2547.08|2553.66|2545.96|2554.78|2547.08|2553.66|2545.96|16
1652002980000|2022-05-08 09:43:00|2553.65|2545.95|2553.78|2546.08|2553.8|2546.1|2552.94|2545.24|31
1652002990000|2022-05-08 09:43:10|2553.82|2546.12|2553.65|2545.95|2554.27|2546.57|2553.65|2545.95|22
1652003000000|2022-05-08 09:43:20|2553.63|2545.93|2553.52|2545.82|2553.65|2545.95|2553.27|2545.57|18
1652003010000|2022-05-08 09:43:30|2553.53|2545.83|2553.46|2545.76|2553.53|2545.83|2553.41|2545.71|10
1652003020000|2022-05-08 09:43:40|2553.45|2545.75|2553.78|2546.08|2553.82|2546.12|2553.42|2545.72|18
1652003030000|2022-05-08 09:43:50|2553.83|2546.13|2554.63|2546.93|2554.64|2546.94|2553.83|2546.13|14
1652003040000|2022-05-08 09:44:00|2554.64|2546.94|2557.02|2549.32|2557.02|2549.32|2554.64|2546.94|26
1652003050000|2022-05-08 09:44:10|2557.07|2549.37|2556.75|2549.05|2557.6|2549.9|2556.74|2549.04|22
1652003060000|2022-05-08 09:44:20|2556.72|2549.02|2556.84|2549.14|2556.85|2549.15|2556.39|2548.69|16
1652003070000|2022-05-08 09:44:30|2556.96|2549.26|2558.37|2550.67|2558.37|2550.67|2556.96|2549.26|16
1652003080000|2022-05-08 09:44:40|2558.38|2550.68|2558.21|2550.51|2558.4|2550.7|2558.15|2550.45|16
1652003090000|2022-05-08 09:44:50|2558.18|2550.48|2559.53|2551.83|2559.53|2551.83|2558.18|2550.48|18
1652003100000|2022-05-08 09:45:00|2559.54|2551.84|2558.54|2550.84|2559.58|2551.88|2558.53|2550.83|20
1652003110000|2022-05-08 09:45:10|2558.56|2550.86|2559.61|2551.91|2559.61|2551.91|2558.54|2550.84|27
1652003120000|2022-05-08 09:45:20|2559.57|2551.87|2559.35|2551.65|2559.57|2551.87|2559.27|2551.57|17
1652003130000|2022-05-08 09:45:30|2559.31|2551.61|2559.45|2551.75|2559.45|2551.75|2559.31|2551.61|10
1652003140000|2022-05-08 09:45:40|2559.46|2551.76|2560.32|2552.62|2560.33|2552.63|2559.46|2551.76|20
1652003150000|2022-05-08 09:45:50|2560.28|2552.58|2560.32|2552.62|2560.87|2553.17|2560.28|2552.58|13
1652003160000|2022-05-08 09:46:00|2560.17|2552.47|2559.2|2551.5|2560.17|2552.47|2559.14|2551.44|18
1652003170000|2022-05-08 09:46:10|2559.24|2551.54|2559.49|2551.79|2559.49|2551.79|2559.24|2551.54|8
1652003180000|2022-05-08 09:46:20|2559.51|2551.81|2560.19|2552.49|2560.2|2552.5|2559.51|2551.81|18
1652003190000|2022-05-08 09:46:30|2560.2|2552.5|2560.19|2552.49|2560.25|2552.55|2560.19|2552.49|7
1652003200000|2022-05-08 09:46:40|2560.14|2552.44|2559.51|2551.81|2560.14|2552.44|2559.51|2551.81|15
1652003210000|2022-05-08 09:46:50|2559.49|2551.79|2559.52|2551.82|2559.53|2551.83|2559.49|2551.79|13
1652003220000|2022-05-08 09:47:00|2559.5|2551.8|2559.18|2551.48|2559.52|2551.82|2559.18|2551.48|13
1652003230000|2022-05-08 09:47:10|2559.19|2551.49|2558.92|2551.22|2559.19|2551.49|2558.52|2550.82|27
1652003240000|2022-05-08 09:47:20|2558.95|2551.25|2557.76|2550.06|2558.95|2551.25|2557.63|2549.93|22
1652003250000|2022-05-08 09:47:30|2557.75|2550.05|2557.69|2549.99|2557.75|2550.05|2557.66|2549.96|14
1652003260000|2022-05-08 09:47:40|2557.68|2549.98|2557.59|2549.89|2557.68|2549.98|2557.53|2549.83|12
1652003270000|2022-05-08 09:47:50|2557.61|2549.91|2557.74|2550.04|2557.8|2550.1|2557.61|2549.91|20
1652003280000|2022-05-08 09:48:00|2557.73|2550.03|2557.65|2549.95|2557.73|2550.03|2557.64|2549.94|12
1652003290000|2022-05-08 09:48:10|2557.67|2549.97|2557.44|2549.74|2557.67|2549.97|2557.44|2549.74|15
1652003300000|2022-05-08 09:48:20|2557.43|2549.73|2557.3|2549.6|2557.6|2549.9|2557.28|2549.58|21
1652003310000|2022-05-08 09:48:30|2557.31|2549.61|2557.28|2549.58|2557.31|2549.61|2557.15|2549.45|8
1652003320000|2022-05-08 09:48:40|2557.35|2549.65|2557.6|2549.9|2557.74|2550.04|2557.35|2549.65|22
1652003330000|2022-05-08 09:48:50|2557.59|2549.89|2557.44|2549.74|2557.59|2549.89|2557.42|2549.72|16
1652003340000|2022-05-08 09:49:00|2557.45|2549.75|2557.11|2549.41|2557.45|2549.75|2557.11|2549.41|10
1652003350000|2022-05-08 09:49:10|2557.09|2549.39|2556.77|2549.07|2557.11|2549.41|2556.75|2549.05|15
1652003360000|2022-05-08 09:49:20|2556.76|2549.06|2556.23|2548.53|2556.76|2549.06|2556.23|2548.53|13
1652003370000|2022-05-08 09:49:30|2556.21|2548.51|2556.01|2548.31|2556.21|2548.51|2555.99|2548.29|26
1652003380000|2022-05-08 09:49:40|2556|2548.3|2554.62|2546.92|2556|2548.3|2554.62|2546.92|25
1652003390000|2022-05-08 09:49:50|2554.63|2546.93|2554.23|2546.53|2554.69|2546.99|2554.2|2546.5|16
1652003400000|2022-05-08 09:50:00|2554.21|2546.51|2554.95|2547.25|2554.98|2547.28|2553.81|2546.11|28
1652003410000|2022-05-08 09:50:10|2554.92|2547.22|2555.15|2547.45|2555.2|2547.5|2554.77|2547.07|22
1652003420000|2022-05-08 09:50:20|2555.13|2547.43|2555.9|2548.2|2555.9|2548.2|2555.13|2547.43|16
1652003430000|2022-05-08 09:50:30|2555.88|2548.18|2555.74|2548.04|2555.88|2548.18|2555.74|2548.04|6
1652003440000|2022-05-08 09:50:40|2555.78|2548.08|2556.04|2548.34|2556.04|2548.34|2555.78|2548.08|21
1652003450000|2022-05-08 09:50:50|2556.02|2548.32|2555.76|2548.06|2556.07|2548.37|2555.73|2548.03|14
1652003460000|2022-05-08 09:51:00|2555.72|2548.02|2555.52|2547.82|2555.72|2548.02|2555.24|2547.54|24
1652003470000|2022-05-08 09:51:10|2555.44|2547.74|2555.54|2547.84|2555.54|2547.84|2555.44|2547.74|2
1652003480000|2022-05-08 09:51:20|2555.47|2547.77|2555.16|2547.46|2555.51|2547.81|2555.16|2547.46|11
1652003490000|2022-05-08 09:51:30|2554.95|2547.25|2554.61|2546.91|2555.07|2547.37|2554.54|2546.84|18
1652003500000|2022-05-08 09:51:40|2554.6|2546.9|2554.15|2546.45|2554.62|2546.92|2554.11|2546.41|19
1652003510000|2022-05-08 09:51:50|2554.22|2546.52|2554.65|2546.95|2554.76|2547.06|2554.22|2546.52|19
1652003520000|2022-05-08 09:52:00|2554.63|2546.93|2555.15|2547.45|2555.15|2547.45|2554.6|2546.9|9
1652003530000|2022-05-08 09:52:10|2555.12|2547.42|2554.79|2547.09|2555.19|2547.49|2554.72|2547.02|23
1652003540000|2022-05-08 09:52:20|2554.78|2547.08|2554.75|2547.05|2554.78|2547.08|2554.53|2546.83|18
1652003550000|2022-05-08 09:52:30|2554.76|2547.06|2554.68|2546.98|2554.76|2547.06|2554.68|2546.98|14
1652003560000|2022-05-08 09:52:40|2554.76|2547.06|2554.49|2546.79|2554.76|2547.06|2554.32|2546.62|14
1652003570000|2022-05-08 09:52:50|2554.48|2546.78|2554.92|2547.22|2554.96|2547.26|2554.48|2546.78|18
1652003580000|2022-05-08 09:53:00|2554.93|2547.23|2555.53|2547.83|2555.58|2547.88|2554.93|2547.23|10
1652003590000|2022-05-08 09:53:10|2555.61|2547.91|2555.43|2547.73|2555.96|2548.26|2555.4|2547.7|17
1652003600000|2022-05-08 09:53:20|2555.33|2547.63|2555.51|2547.81|2555.53|2547.83|2555.31|2547.61|19
1652003610000|2022-05-08 09:53:30|2555.71|2548.01|2556.39|2548.69|2556.41|2548.71|2555.69|2547.99|17
1652003620000|2022-05-08 09:53:40|2556.4|2548.7|2555.83|2548.13|2556.63|2548.93|2555.83|2548.13|16
1652003630000|2022-05-08 09:53:50|2555.82|2548.12|2555.79|2548.09|2555.82|2548.12|2555.76|2548.06|10
1652003640000|2022-05-08 09:54:00|2555.8|2548.1|2555.95|2548.25|2555.95|2548.25|2555.8|2548.1|6
1652003650000|2022-05-08 09:54:10|2555.93|2548.23|2555.66|2547.96|2555.99|2548.29|2555.63|2547.93|16
1652003660000|2022-05-08 09:54:20|2555.67|2547.97|2555.64|2547.94|2555.8|2548.1|2555.55|2547.85|25
1652003670000|2022-05-08 09:54:30|2555.61|2547.91|2555.13|2547.43|2555.64|2547.94|2555.13|2547.43|10
1652003680000|2022-05-08 09:54:40|2554.97|2547.27|2555|2547.3|2555.01|2547.31|2554.92|2547.22|11
1652003690000|2022-05-08 09:54:50|2554.99|2547.29|2555.06|2547.36|2555.1|2547.4|2554.99|2547.29|9
1652003700000|2022-05-08 09:55:00|2555.1|2547.4|2555.65|2547.95|2555.65|2547.95|2554.98|2547.28|28
1652003710000|2022-05-08 09:55:10|2555.66|2547.96|2556.45|2548.75|2556.45|2548.75|2555.66|2547.96|15
1652003720000|2022-05-08 09:55:20|2556.43|2548.73|2556.38|2548.68|2556.43|2548.73|2556.37|2548.67|7
1652003730000|2022-05-08 09:55:30|2556.39|2548.69|2556.39|2548.69|2556.39|2548.69|2556.37|2548.67|6
1652003740000|2022-05-08 09:55:40|2556.38|2548.68|2556.83|2549.13|2556.83|2549.13|2556.34|2548.64|20
1652003750000|2022-05-08 09:55:50|2556.81|2549.11|2556.86|2549.16|2556.86|2549.16|2556.62|2548.92|22
1652003760000|2022-05-08 09:56:00|2556.85|2549.15|2556.48|2548.78|2556.85|2549.15|2556.47|2548.77|8
1652003770000|2022-05-08 09:56:10|2556.49|2548.79|2556.2|2548.5|2556.49|2548.79|2556.19|2548.49|15
1652003780000|2022-05-08 09:56:20|2556.24|2548.54|2556.39|2548.69|2556.41|2548.71|2556.24|2548.54|13
1652003790000|2022-05-08 09:56:30|2556.4|2548.7|2556.4|2548.7|2556.4|2548.7|2556.4|2548.7|1
1652003800000|2022-05-08 09:56:40|2556.39|2548.69|2556.35|2548.65|2556.39|2548.69|2556.34|2548.64|3
1652003810000|2022-05-08 09:56:50|2556.34|2548.64|2556.34|2548.64|2556.34|2548.64|2556.34|2548.64|1
1652003820000|2022-05-08 09:57:00|2556.37|2548.67|2556.28|2548.58|2556.37|2548.67|2556.27|2548.57|10
1652003830000|2022-05-08 09:57:10|2556.34|2548.64|2556.33|2548.63|2556.34|2548.64|2556.3|2548.6|7
1652003840000|2022-05-08 09:57:20|2556.32|2548.62|2555.98|2548.28|2556.32|2548.62|2555.98|2548.28|15
1652003850000|2022-05-08 09:57:30|2555.97|2548.27|2555.59|2547.89|2556.01|2548.31|2555.59|2547.89|14
1652003860000|2022-05-08 09:57:40|2555.6|2547.9|2555.47|2547.77|2555.6|2547.9|2555.46|2547.76|18
1652003870000|2022-05-08 09:57:50|2555.45|2547.75|2555.47|2547.77|2555.5|2547.8|2555.45|2547.75|5
1652003880000|2022-05-08 09:58:00|2555.57|2547.87|2555.69|2547.99|2555.75|2548.05|2555.57|2547.87|18
1652003890000|2022-05-08 09:58:10|2555.7|2548|2555.42|2547.72|2555.71|2548.01|2555.42|2547.72|21
1652003900000|2022-05-08 09:58:20|2555.47|2547.77|2555.46|2547.76|2555.47|2547.77|2555.42|2547.72|7
1652003910000|2022-05-08 09:58:30|2555.42|2547.72|2555.44|2547.74|2555.46|2547.76|2555.42|2547.72|5
1652003920000|2022-05-08 09:58:40|2555.12|2547.42|2555.23|2547.53|2555.32|2547.62|2555.11|2547.41|7
1652003930000|2022-05-08 09:58:50|2555.24|2547.54|2555.73|2548.03|2555.77|2548.07|2555.24|2547.54|10
1652003940000|2022-05-08 09:59:00|2555.74|2548.04|2555.7|2548|2555.91|2548.21|2555.7|2548|19
1652003950000|2022-05-08 09:59:10|2555.67|2547.97|2554.98|2547.28|2555.67|2547.97|2554.94|2547.24|13
1652003960000|2022-05-08 09:59:20|2554.94|2547.24|2555.14|2547.44|2555.26|2547.56|2554.94|2547.24|17
1652003980000|2022-05-08 09:59:40|2555.13|2547.43|2555.12|2547.42|2555.13|2547.43|2555.12|2547.42|4
1652003990000|2022-05-08 09:59:50|2555.16|2547.46|2555.15|2547.45|2555.16|2547.46|2555.04|2547.34|10
1652004000000|2022-05-08 10:00:00|2555.14|2547.44|2555.71|2548.01|2555.73|2548.03|2555.01|2547.31|25
1652004010000|2022-05-08 10:00:10|2555.7|2548|2554.88|2547.18|2555.71|2548.01|2554.88|2547.18|18
1652004020000|2022-05-08 10:00:20|2555.04|2547.34|2556.07|2548.37|2556.24|2548.54|2554.98|2547.28|30
1652004030000|2022-05-08 10:00:30|2556.04|2548.34|2556.32|2548.62|2556.32|2548.62|2555.7|2548|26
1652004040000|2022-05-08 10:00:40|2556.31|2548.61|2556.58|2548.88|2556.62|2548.92|2556.21|2548.51|17
1652004050000|2022-05-08 10:00:50|2556.59|2548.89|2556.72|2549.02|2556.78|2549.08|2556.47|2548.77|21
1652004060000|2022-05-08 10:01:00|2556.7|2549|2556.72|2549.02|2556.72|2549.02|2556.69|2548.99|3
1652004070000|2022-05-08 10:01:10|2556.76|2549.06|2557.65|2549.95|2557.65|2549.95|2556.75|2549.05|21
1652004080000|2022-05-08 10:01:20|2557.66|2549.96|2557.4|2549.7|2557.68|2549.98|2557.39|2549.69|18
1652004090000|2022-05-08 10:01:30|2557.43|2549.73|2557.45|2549.75|2557.48|2549.78|2557.4|2549.7|12
1652004100000|2022-05-08 10:01:40|2557.46|2549.76|2557.63|2549.93|2557.67|2549.97|2557.45|2549.75|10
1652004110000|2022-05-08 10:01:50|2557.64|2549.94|2557.48|2549.78|2557.67|2549.97|2557.47|2549.77|17
1652004120000|2022-05-08 10:02:00|2557.47|2549.77|2557.54|2549.84|2557.54|2549.84|2557.47|2549.77|5
1652004130000|2022-05-08 10:02:10|2557.58|2549.88|2557.58|2549.88|2557.58|2549.88|2557.58|2549.88|1
1652004140000|2022-05-08 10:02:20|2557.48|2549.78|2557.25|2549.55|2557.48|2549.78|2557.25|2549.55|3
1652004150000|2022-05-08 10:02:30|2557.21|2549.51|2557.23|2549.53|2557.26|2549.56|2557.2|2549.5|5
1652004160000|2022-05-08 10:02:40|2557.21|2549.51|2557.21|2549.51|2557.21|2549.51|2557.21|2549.51|1
1652004170000|2022-05-08 10:02:50|2557.23|2549.53|2556.46|2548.76|2557.24|2549.54|2556.46|2548.76|14
1652004180000|2022-05-08 10:03:00|2556.43|2548.73|2556.42|2548.72|2556.48|2548.78|2556.42|2548.72|6
1652004190000|2022-05-08 10:03:10|2556.41|2548.71|2556.21|2548.51|2556.41|2548.71|2555.31|2547.61|17
1652004200000|2022-05-08 10:03:20|2555.72|2548.02|2555.6|2547.9|2556.07|2548.37|2555.58|2547.88|23
1652004210000|2022-05-08 10:03:30|2555.61|2547.91|2555.55|2547.85|2555.65|2547.95|2555.51|2547.81|13
1652004220000|2022-05-08 10:03:40|2555.58|2547.88|2555.2|2547.5|2555.58|2547.88|2555.15|2547.45|10
1652004230000|2022-05-08 10:03:50|2555.21|2547.51|2555|2547.3|2555.21|2547.51|2554.92|2547.22|13
1652004240000|2022-05-08 10:04:00|2554.98|2547.28|2555.07|2547.37|2555.13|2547.43|2554.98|2547.28|7
1652004250000|2022-05-08 10:04:10|2555.06|2547.36|2553.82|2546.12|2555.06|2547.36|2553.82|2546.12|13
1652004260000|2022-05-08 10:04:20|2553.8|2546.1|2553.9|2546.2|2553.9|2546.2|2553.59|2545.89|18
1652004270000|2022-05-08 10:04:30|2553.84|2546.14|2554.18|2546.48|2554.6|2546.9|2553.83|2546.13|24
1652004280000|2022-05-08 10:04:40|2554.07|2546.37|2553.99|2546.29|2554.07|2546.37|2553.93|2546.23|21
1652004290000|2022-05-08 10:04:50|2553.93|2546.23|2553.53|2545.83|2553.93|2546.23|2553.5|2545.8|18
1652004300000|2022-05-08 10:05:00|2553.49|2545.79|2553.61|2545.91|2553.61|2545.91|2553.46|2545.76|11
1652004310000|2022-05-08 10:05:10|2553.6|2545.9|2552.35|2544.65|2553.61|2545.91|2552.35|2544.65|16
1652004320000|2022-05-08 10:05:20|2552.51|2544.81|2552.23|2544.53|2552.76|2545.06|2552.19|2544.49|21
1652004330000|2022-05-08 10:05:30|2552.29|2544.59|2551.57|2543.87|2552.29|2544.59|2551.11|2543.41|26
1652004340000|2022-05-08 10:05:40|2551.56|2543.86|2551.13|2543.43|2551.56|2543.86|2550.56|2542.86|28
1652004350000|2022-05-08 10:05:50|2551.19|2543.49|2552.48|2544.78|2552.48|2544.78|2551.13|2543.43|27
1652004360000|2022-05-08 10:06:00|2552.76|2545.06|2552.58|2544.88|2553.05|2545.35|2552.57|2544.87|27
1652004370000|2022-05-08 10:06:10|2552.57|2544.87|2551.55|2543.85|2552.57|2544.87|2551.54|2543.84|26
1652004380000|2022-05-08 10:06:20|2551.57|2543.87|2551.1|2543.4|2551.58|2543.88|2550.95|2543.25|26
1652004390000|2022-05-08 10:06:30|2551.2|2543.5|2552.02|2544.32|2552.06|2544.36|2551.2|2543.5|25
1652004400000|2022-05-08 10:06:40|2552.07|2544.37|2551.82|2544.12|2552.07|2544.37|2551.8|2544.1|17
1652004410000|2022-05-08 10:06:50|2551.86|2544.16|2551.96|2544.26|2552|2544.3|2551.06|2543.36|28
1652004420000|2022-05-08 10:07:00|2551.94|2544.24|2551.69|2543.99|2551.95|2544.25|2551.41|2543.71|22
1652004430000|2022-05-08 10:07:10|2551.66|2543.96|2552.9|2545.2|2552.9|2545.2|2551.66|2543.96|31
1652004440000|2022-05-08 10:07:20|2552.97|2545.27|2553.75|2546.05|2554.14|2546.44|2552.97|2545.27|26
1652004450000|2022-05-08 10:07:30|2553.76|2546.06|2552.79|2545.09|2553.8|2546.1|2552.79|2545.09|32
1652004460000|2022-05-08 10:07:40|2552.77|2545.07|2552.79|2545.09|2552.8|2545.1|2552.74|2545.04|22
1652004470000|2022-05-08 10:07:50|2552.78|2545.08|2552.74|2545.04|2552.81|2545.11|2552.7|2545|22
1652004480000|2022-05-08 10:08:00|2552.73|2545.03|2553.83|2546.13|2553.83|2546.13|2552.73|2545.03|22
1652004490000|2022-05-08 10:08:10|2553.9|2546.2|2553.7|2546|2554.25|2546.55|2553.7|2546|22
1652004500000|2022-05-08 10:08:20|2553.71|2546.01|2554.39|2546.69|2554.39|2546.69|2553.7|2546|22
1652004510000|2022-05-08 10:08:30|2554.37|2546.67|2554.52|2546.82|2555.1|2547.4|2554.36|2546.66|31
1652004520000|2022-05-08 10:08:40|2554.53|2546.83|2554.7|2547|2555.55|2547.85|2554.53|2546.83|23
1652004530000|2022-05-08 10:08:50|2554.73|2547.03|2555.63|2547.93|2555.63|2547.93|2554.63|2546.93|24
1652004540000|2022-05-08 10:09:00|2555.76|2548.06|2556.56|2548.86|2556.56|2548.86|2555.75|2548.05|28
1652004550000|2022-05-08 10:09:10|2556.54|2548.84|2555.89|2548.19|2556.64|2548.94|2555.89|2548.19|22
1652004560000|2022-05-08 10:09:20|2555.88|2548.18|2556.32|2548.62|2556.35|2548.65|2555.57|2547.87|24
1652004570000|2022-05-08 10:09:30|2556.35|2548.65|2555.66|2547.96|2556.37|2548.67|2555.63|2547.93|24
1652004580000|2022-05-08 10:09:40|2555.64|2547.94|2555.9|2548.2|2555.91|2548.21|2555.59|2547.89|24
1652004590000|2022-05-08 10:09:50|2555.91|2548.21|2556.02|2548.32|2556.16|2548.46|2555.89|2548.19|25
1652004600000|2022-05-08 10:10:00|2556.08|2548.38|2556.46|2548.76|2556.46|2548.76|2556.07|2548.37|24
1652004610000|2022-05-08 10:10:10|2556.45|2548.75|2557.07|2549.37|2557.07|2549.37|2556.43|2548.73|23
1652004620000|2022-05-08 10:10:20|2557.05|2549.35|2557.07|2549.37|2557.07|2549.37|2556.52|2548.82|15
1652004630000|2022-05-08 10:10:30|2557.06|2549.36|2556.9|2549.2|2557.19|2549.49|2556.9|2549.2|14
1652004640000|2022-05-08 10:10:40|2556.92|2549.22|2556.91|2549.21|2557.04|2549.34|2556.91|2549.21|11
1652004650000|2022-05-08 10:10:50|2557.03|2549.33|2556.7|2549|2557.03|2549.33|2556.7|2549|19
1652004660000|2022-05-08 10:11:00|2556.74|2549.04|2556.94|2549.24|2557.06|2549.36|2556.74|2549.04|18
1652004670000|2022-05-08 10:11:10|2556.95|2549.25|2557.52|2549.82|2557.52|2549.82|2556.88|2549.18|17
1652004680000|2022-05-08 10:11:20|2557.51|2549.81|2559.34|2551.64|2559.34|2551.64|2557.51|2549.81|23
1652004690000|2022-05-08 10:11:30|2559.36|2551.66|2559.72|2552.02|2559.76|2552.06|2559.36|2551.66|25
1652004700000|2022-05-08 10:11:40|2559.73|2552.03|2559.6|2551.9|2559.84|2552.14|2559.43|2551.73|25
1652004710000|2022-05-08 10:11:50|2559.63|2551.93|2559.94|2552.24|2559.94|2552.24|2559.09|2551.39|26
1652004720000|2022-05-08 10:12:00|2559.89|2552.19|2560.38|2552.68|2560.38|2552.68|2559.88|2552.18|28
1652004730000|2022-05-08 10:12:10|2560.36|2552.66|2560.38|2552.68|2560.75|2553.05|2560.36|2552.66|21
1652004740000|2022-05-08 10:12:20|2560.37|2552.67|2560.25|2552.55|2560.42|2552.72|2560.11|2552.41|22
1652004750000|2022-05-08 10:12:30|2560.23|2552.53|2559.8|2552.1|2560.25|2552.55|2559.8|2552.1|28
1652004760000|2022-05-08 10:12:40|2559.83|2552.13|2559.97|2552.27|2560.04|2552.34|2559.83|2552.13|20
1652004770000|2022-05-08 10:12:50|2559.91|2552.21|2560.24|2552.54|2560.26|2552.56|2559.84|2552.14|22
1652004780000|2022-05-08 10:13:00|2560.13|2552.43|2560.19|2552.49|2560.3|2552.6|2560.13|2552.43|11
1652004790000|2022-05-08 10:13:10|2560.25|2552.55|2560.09|2552.39|2560.25|2552.55|2560.08|2552.38|25
1652004800000|2022-05-08 10:13:20|2560.07|2552.37|2559.79|2552.09|2560.11|2552.41|2559.42|2551.72|22
1652004810000|2022-05-08 10:13:30|2559.9|2552.2|2559.83|2552.13|2560.23|2552.53|2559.83|2552.13|30
1652004820000|2022-05-08 10:13:40|2559.87|2552.17|2559.39|2551.69|2560.23|2552.53|2559.39|2551.69|28
1652004830000|2022-05-08 10:13:50|2559.52|2551.82|2559.56|2551.86|2559.56|2551.86|2558.94|2551.24|26
1652004840000|2022-05-08 10:14:00|2559.55|2551.85|2559.76|2552.06|2559.76|2552.06|2559.49|2551.79|29
1652004850000|2022-05-08 10:14:10|2559.77|2552.07|2559.64|2551.94|2559.81|2552.11|2559.57|2551.87|24
1652004860000|2022-05-08 10:14:20|2559.68|2551.98|2559.65|2551.95|2559.72|2552.02|2559.61|2551.91|19
1652004870000|2022-05-08 10:14:30|2559.66|2551.96|2559.73|2552.03|2559.78|2552.08|2559.54|2551.84|22
1652004880000|2022-05-08 10:14:40|2559.74|2552.04|2559.58|2551.88|2559.75|2552.05|2559.55|2551.85|27
1652004890000|2022-05-08 10:14:50|2559.57|2551.87|2559.7|2552|2559.72|2552.02|2559.53|2551.83|25
1652004900000|2022-05-08 10:15:00|2559.67|2551.97|2559.76|2552.06|2559.77|2552.07|2559.67|2551.97|21
1652004910000|2022-05-08 10:15:10|2559.75|2552.05|2559.59|2551.89|2559.84|2552.14|2559.58|2551.88|21
1652004920000|2022-05-08 10:15:20|2559.6|2551.9|2559.73|2552.03|2559.78|2552.08|2559.56|2551.86|19
1652004930000|2022-05-08 10:15:30|2559.77|2552.07|2559.76|2552.06|2559.77|2552.07|2559.63|2551.93|17
1652004940000|2022-05-08 10:15:40|2559.72|2552.02|2559.71|2552.01|2559.79|2552.09|2559.7|2552|18
1652004950000|2022-05-08 10:15:50|2559.72|2552.02|2560|2552.3|2560.08|2552.38|2559.7|2552|20
1652004960000|2022-05-08 10:16:00|2559.99|2552.29|2560.04|2552.34|2560.06|2552.36|2559.98|2552.28|17
1652004970000|2022-05-08 10:16:10|2560.03|2552.33|2560.08|2552.38|2560.08|2552.38|2560.02|2552.32|9
1652004980000|2022-05-08 10:16:20|2560.09|2552.39|2561.09|2553.39|2561.09|2553.39|2560.09|2552.39|27
1652004990000|2022-05-08 10:16:30|2561.17|2553.47|2561.49|2553.79|2561.49|2553.79|2560.52|2552.82|26
1652005000000|2022-05-08 10:16:40|2561.5|2553.8|2563.2|2555.5|2563.25|2555.55|2561.43|2553.73|19
1652005010000|2022-05-08 10:16:50|2563.17|2555.47|2563.24|2555.54|2563.26|2555.56|2563.17|2555.47|16
1652005020000|2022-05-08 10:17:00|2563.23|2555.53|2563.55|2555.85|2563.72|2556.02|2563.23|2555.53|33
1652005030000|2022-05-08 10:17:10|2563.66|2555.96|2563.58|2555.88|2563.66|2555.96|2563.5|2555.8|22
1652005040000|2022-05-08 10:17:20|2563.55|2555.85|2563.53|2555.83|2563.58|2555.88|2563.48|2555.78|15
1652005050000|2022-05-08 10:17:30|2563.56|2555.86|2563.43|2555.73|2563.75|2556.05|2563.43|2555.73|25
1652005060000|2022-05-08 10:17:40|2563.44|2555.74|2562.77|2555.07|2563.56|2555.86|2562.74|2555.04|30
1652005070000|2022-05-08 10:17:50|2562.78|2555.08|2563.04|2555.34|2563.04|2555.34|2562.78|2555.08|16
1652005080000|2022-05-08 10:18:00|2563.05|2555.35|2562.34|2554.64|2563.08|2555.38|2562.33|2554.63|14
1652005090000|2022-05-08 10:18:10|2562.33|2554.63|2562.35|2554.65|2562.37|2554.67|2562.3|2554.6|19
1652005100000|2022-05-08 10:18:20|2562.36|2554.66|2562|2554.3|2562.36|2554.66|2561.99|2554.29|20
1652005110000|2022-05-08 10:18:30|2562.01|2554.31|2563.38|2555.68|2563.38|2555.68|2562|2554.3|22
1652005120000|2022-05-08 10:18:40|2563.34|2555.64|2563.63|2555.93|2563.84|2556.14|2563.32|2555.62|28
1652005130000|2022-05-08 10:18:50|2563.64|2555.94|2563.5|2555.8|2563.64|2555.94|2563.47|2555.77|25
1652005140000|2022-05-08 10:19:00|2563.49|2555.79|2563.81|2556.11|2563.81|2556.11|2563.46|2555.76|16
1652005150000|2022-05-08 10:19:10|2563.8|2556.1|2563.49|2555.79|2563.8|2556.1|2563.48|2555.78|27
1652005160000|2022-05-08 10:19:20|2563.46|2555.76|2563.47|2555.77|2563.61|2555.91|2563.46|2555.76|24
1652005170000|2022-05-08 10:19:30|2563.51|2555.81|2565.03|2557.33|2565.04|2557.34|2563.48|2555.78|28
1652005180000|2022-05-08 10:19:40|2565.04|2557.34|2564.03|2556.33|2565.13|2557.43|2564.03|2556.33|25
1652005190000|2022-05-08 10:19:50|2564.01|2556.31|2564.87|2557.17|2564.98|2557.28|2564.01|2556.31|33
1652005200000|2022-05-08 10:20:00|2564.88|2557.18|2565.23|2557.53|2565.23|2557.53|2564.82|2557.12|28
1652005210000|2022-05-08 10:20:10|2565.27|2557.57|2567|2559.3|2567|2559.3|2565.27|2557.57|35
1652005220000|2022-05-08 10:20:20|2567.23|2559.53|2566.11|2558.41|2567.33|2559.63|2565.91|2558.21|31
1652005230000|2022-05-08 10:20:30|2566.07|2558.37|2565.51|2557.81|2566.12|2558.42|2565.22|2557.52|29
1652005240000|2022-05-08 10:20:40|2565.49|2557.79|2565.75|2558.05|2566.14|2558.44|2565.49|2557.79|25
1652005250000|2022-05-08 10:20:50|2565.59|2557.89|2565.46|2557.76|2565.59|2557.89|2564.71|2557.01|31
1652005260000|2022-05-08 10:21:00|2565.41|2557.71|2563.96|2556.26|2565.48|2557.78|2563.95|2556.25|29
1652005270000|2022-05-08 10:21:10|2563.97|2556.27|2563.28|2555.58|2564.53|2556.83|2563.1|2555.4|34
1652005280000|2022-05-08 10:21:20|2563.25|2555.55|2563.11|2555.41|2563.32|2555.62|2562.82|2555.12|28
1652005290000|2022-05-08 10:21:30|2563.01|2555.31|2564.92|2557.22|2565.55|2557.85|2563.01|2555.31|38
1652005300000|2022-05-08 10:21:40|2564.58|2556.88|2563.46|2555.76|2564.82|2557.12|2563.46|2555.76|38
1652005310000|2022-05-08 10:21:50|2563.26|2555.56|2563.11|2555.41|2563.56|2555.86|2563.1|2555.4|26
1652005320000|2022-05-08 10:22:00|2563.12|2555.42|2562.66|2554.96|2563.13|2555.43|2562.58|2554.88|29
1652005330000|2022-05-08 10:22:10|2562.65|2554.95|2561.48|2553.78|2562.65|2554.95|2561.41|2553.71|28
1652005340000|2022-05-08 10:22:20|2561.47|2553.77|2562.77|2555.07|2562.8|2555.1|2561.47|2553.77|24
1652005350000|2022-05-08 10:22:30|2562.79|2555.09|2562.17|2554.47|2562.84|2555.14|2562.12|2554.42|26
1652005360000|2022-05-08 10:22:40|2562.16|2554.46|2561.47|2553.77|2562.27|2554.57|2561.44|2553.74|26
1652005370000|2022-05-08 10:22:50|2561.42|2553.72|2561.52|2553.82|2561.57|2553.87|2561.42|2553.72|21
1652005380000|2022-05-08 10:23:00|2561.53|2553.83|2561.3|2553.6|2561.53|2553.83|2560.72|2553.02|28
1652005390000|2022-05-08 10:23:10|2561.31|2553.61|2561.87|2554.17|2562.48|2554.78|2561.31|2553.61|26
1652005400000|2022-05-08 10:23:20|2561.83|2554.13|2562.53|2554.83|2562.55|2554.85|2561.83|2554.13|26
1652005410000|2022-05-08 10:23:30|2562.5|2554.8|2562.31|2554.61|2562.53|2554.83|2562.13|2554.43|25
1652005420000|2022-05-08 10:23:40|2562.32|2554.62|2562.44|2554.74|2562.48|2554.78|2562.32|2554.62|12
1652005430000|2022-05-08 10:23:50|2562.45|2554.75|2562.07|2554.37|2562.54|2554.84|2562.02|2554.32|21
1652005440000|2022-05-08 10:24:00|2562.08|2554.38|2562.07|2554.37|2562.08|2554.38|2561.32|2553.62|24
1652005450000|2022-05-08 10:24:10|2562.01|2554.31|2562.13|2554.43|2562.13|2554.43|2561.97|2554.27|8
1652005460000|2022-05-08 10:24:20|2562.06|2554.36|2562.12|2554.42|2562.16|2554.46|2562|2554.3|14
1652005470000|2022-05-08 10:24:30|2562.08|2554.38|2561.5|2553.8|2562.35|2554.65|2561.33|2553.63|29
1652005480000|2022-05-08 10:24:40|2561.51|2553.81|2561.55|2553.85|2561.59|2553.89|2561.47|2553.77|24
1652005490000|2022-05-08 10:24:50|2561.52|2553.82|2562.11|2554.41|2562.21|2554.51|2561.52|2553.82|24
1652005500000|2022-05-08 10:25:00|2562.15|2554.45|2561.53|2553.83|2562.15|2554.45|2561.44|2553.74|25
1652005510000|2022-05-08 10:25:10|2561.55|2553.85|2561.27|2553.57|2561.55|2553.85|2561.27|2553.57|21
1652005520000|2022-05-08 10:25:20|2561.33|2553.63|2562.21|2554.51|2562.28|2554.58|2561.29|2553.59|24
1652005530000|2022-05-08 10:25:30|2562.18|2554.48|2562.17|2554.47|2562.25|2554.55|2562.17|2554.47|17
1652005540000|2022-05-08 10:25:40|2562.2|2554.5|2562.32|2554.62|2562.32|2554.62|2562.17|2554.47|16
1652005550000|2022-05-08 10:25:50|2562.34|2554.64|2562.31|2554.61|2562.34|2554.64|2562.29|2554.59|12
1652005560000|2022-05-08 10:26:00|2562.34|2554.64|2562.34|2554.64|2562.36|2554.66|2562.31|2554.61|5
1652005570000|2022-05-08 10:26:10|2562.36|2554.66|2562.6|2554.9|2562.87|2555.17|2562.34|2554.64|18
1652005580000|2022-05-08 10:26:20|2562.56|2554.86|2562.61|2554.91|2562.61|2554.91|2562.56|2554.86|9
1652005590000|2022-05-08 10:26:30|2562.6|2554.9|2562.77|2555.07|2562.81|2555.11|2562.57|2554.87|22
1652005600000|2022-05-08 10:26:40|2562.75|2555.05|2563.19|2555.49|2563.19|2555.49|2562.75|2555.05|21
1652005610000|2022-05-08 10:26:50|2563.18|2555.48|2562.91|2555.21|2563.18|2555.48|2562.89|2555.19|14
1652005620000|2022-05-08 10:27:00|2562.93|2555.23|2563.06|2555.36|2563.14|2555.44|2562.91|2555.21|14
1652005630000|2022-05-08 10:27:10|2563.05|2555.35|2563.44|2555.74|2563.44|2555.74|2562.89|2555.19|21
1652005640000|2022-05-08 10:27:20|2563.47|2555.77|2564.15|2556.45|2564.16|2556.46|2563.47|2555.77|21
1652005650000|2022-05-08 10:27:30|2564.17|2556.47|2564.01|2556.31|2564.19|2556.49|2564.01|2556.31|15
1652005660000|2022-05-08 10:27:40|2564.02|2556.32|2563.87|2556.17|2564.27|2556.57|2563.47|2555.77|25
1652005670000|2022-05-08 10:27:50|2563.88|2556.18|2564.6|2556.9|2564.7|2557|2563.88|2556.18|21
1652005680000|2022-05-08 10:28:00|2564.75|2557.05|2564.75|2557.05|2564.75|2557.05|2564.64|2556.94|6
1652005690000|2022-05-08 10:28:10|2564.76|2557.06|2564.72|2557.02|2564.76|2557.06|2564.68|2556.98|16
1652005700000|2022-05-08 10:28:20|2564.75|2557.05|2564.68|2556.98|2564.89|2557.19|2564.68|2556.98|26
1652005710000|2022-05-08 10:28:30|2564.26|2556.56|2564.26|2556.56|2564.37|2556.67|2563.72|2556.02|26
1652005720000|2022-05-08 10:28:40|2564.28|2556.58|2564.24|2556.54|2564.35|2556.65|2564.24|2556.54|12
1652005730000|2022-05-08 10:28:50|2564.21|2556.51|2563.41|2555.71|2564.21|2556.51|2563.38|2555.68|25
1652005740000|2022-05-08 10:29:00|2563.38|2555.68|2562.51|2554.81|2563.38|2555.68|2562.51|2554.81|22
1652005750000|2022-05-08 10:29:10|2562.47|2554.77|2562.77|2555.07|2562.77|2555.07|2562.45|2554.75|18
1652005760000|2022-05-08 10:29:20|2563.16|2555.46|2562.71|2555.01|2563.51|2555.81|2562.71|2555.01|27
1652005770000|2022-05-08 10:29:30|2562.63|2554.93|2562.6|2554.9|2562.72|2555.02|2562.52|2554.82|19
1652005780000|2022-05-08 10:29:40|2562.56|2554.86|2562.09|2554.39|2562.66|2554.96|2562.05|2554.35|13
1652005790000|2022-05-08 10:29:50|2562.06|2554.36|2561.81|2554.11|2562.06|2554.36|2561.8|2554.1|13
1652005800000|2022-05-08 10:30:00|2561.66|2553.96|2562.18|2554.48|2562.18|2554.48|2561.49|2553.79|24
1652005810000|2022-05-08 10:30:10|2562.25|2554.55|2562.6|2554.9|2562.6|2554.9|2562.18|2554.48|15
1652005820000|2022-05-08 10:30:20|2562.58|2554.88|2562.87|2555.17|2562.97|2555.27|2562.56|2554.86|20
1652005830000|2022-05-08 10:30:30|2562.88|2555.18|2562.66|2554.96|2562.93|2555.23|2562.59|2554.89|11
1652005840000|2022-05-08 10:30:40|2562.65|2554.95|2562.63|2554.93|2562.65|2554.95|2562.63|2554.93|2
1652005850000|2022-05-08 10:30:50|2562.62|2554.92|2562.62|2554.92|2562.65|2554.95|2562.62|2554.92|5
1652005860000|2022-05-08 10:31:00|2562.65|2554.95|2562.6|2554.9|2562.65|2554.95|2562.6|2554.9|11
1652005870000|2022-05-08 10:31:10|2562.63|2554.93|2562.62|2554.92|2562.63|2554.93|2562.59|2554.89|4
1652005880000|2022-05-08 10:31:20|2562.58|2554.88|2562.9|2555.2|2562.9|2555.2|2562.56|2554.86|16
1652005890000|2022-05-08 10:31:30|2562.88|2555.18|2562.81|2555.11|2562.99|2555.29|2562.81|2555.11|17
1652005900000|2022-05-08 10:31:40|2562.8|2555.1|2562.52|2554.82|2562.9|2555.2|2562.52|2554.82|21
1652005910000|2022-05-08 10:31:50|2562.41|2554.71|2562.27|2554.57|2562.45|2554.75|2562.27|2554.57|13
1652005920000|2022-05-08 10:32:00|2562.19|2554.49|2562.17|2554.47|2562.27|2554.57|2562.12|2554.42|15
1652005930000|2022-05-08 10:32:10|2562.12|2554.42|2562.22|2554.52|2562.23|2554.53|2562.11|2554.41|11
1652005940000|2022-05-08 10:32:20|2562.27|2554.57|2562.26|2554.56|2562.42|2554.72|2561.85|2554.15|23
1652005950000|2022-05-08 10:32:30|2562.25|2554.55|2562.47|2554.77|2562.47|2554.77|2562.25|2554.55|18
1652005960000|2022-05-08 10:32:40|2562.43|2554.73|2562.37|2554.67|2562.43|2554.73|2562.36|2554.66|10
1652005970000|2022-05-08 10:32:50|2562.36|2554.66|2562.35|2554.65|2562.42|2554.72|2562.28|2554.58|18
1652005980000|2022-05-08 10:33:00|2562.36|2554.66|2562.38|2554.68|2562.39|2554.69|2562.35|2554.65|13
1652005990000|2022-05-08 10:33:10|2562.39|2554.69|2562.45|2554.75|2562.46|2554.76|2562.37|2554.67|13
1652006000000|2022-05-08 10:33:20|2562.44|2554.74|2562.68|2554.98|2562.68|2554.98|2562.44|2554.74|9
1652006010000|2022-05-08 10:33:30|2562.7|2555|2563.21|2555.51|2563.31|2555.61|2562.7|2555|26
1652006020000|2022-05-08 10:33:40|2563.2|2555.5|2563.21|2555.51|2563.21|2555.51|2562.78|2555.08|22
1652006030000|2022-05-08 10:33:50|2563.41|2555.71|2563.48|2555.78|2563.49|2555.79|2563.37|2555.67|20
1652006040000|2022-05-08 10:34:00|2563.46|2555.76|2563.39|2555.69|2563.54|2555.84|2563.39|2555.69|17
1652006050000|2022-05-08 10:34:10|2563.29|2555.59|2563.26|2555.56|2563.47|2555.77|2563.18|2555.48|25
1652006060000|2022-05-08 10:34:20|2563.25|2555.55|2563.46|2555.76|2563.49|2555.79|2563.25|2555.55|20
1652006070000|2022-05-08 10:34:30|2563.47|2555.77|2563.96|2556.26|2564.18|2556.48|2563.47|2555.77|24
1652006080000|2022-05-08 10:34:40|2563.97|2556.27|2563.95|2556.25|2563.99|2556.29|2563.93|2556.23|10
1652006090000|2022-05-08 10:34:50|2563.94|2556.24|2564.11|2556.41|2564.22|2556.52|2563.93|2556.23|27
1652006100000|2022-05-08 10:35:00|2564.12|2556.42|2564.11|2556.41|2564.13|2556.43|2564.05|2556.35|16
1652006110000|2022-05-08 10:35:10|2564.28|2556.58|2564.3|2556.6|2564.34|2556.64|2564.22|2556.52|22
1652006120000|2022-05-08 10:35:20|2564.29|2556.59|2564.95|2557.25|2564.97|2557.27|2564.28|2556.58|19
1652006130000|2022-05-08 10:35:30|2565.04|2557.34|2566.08|2558.38|2566.08|2558.38|2565.04|2557.34|12
1652006140000|2022-05-08 10:35:40|2566.19|2558.49|2565.99|2558.29|2567.01|2559.31|2565.9|2558.2|28
1652006150000|2022-05-08 10:35:50|2566.05|2558.35|2565.72|2558.02|2566.12|2558.42|2565.72|2558.02|19
1652006160000|2022-05-08 10:36:00|2565.73|2558.03|2565.77|2558.07|2565.77|2558.07|2565.73|2558.03|4
1652006170000|2022-05-08 10:36:10|2565.76|2558.06|2565.86|2558.16|2565.86|2558.16|2565.72|2558.02|16
1652006180000|2022-05-08 10:36:20|2565.76|2558.06|2565.95|2558.25|2565.97|2558.27|2565.76|2558.06|25
1652006190000|2022-05-08 10:36:30|2565.89|2558.19|2565.45|2557.75|2565.92|2558.22|2565.44|2557.74|17
1652006200000|2022-05-08 10:36:40|2565.46|2557.76|2565.53|2557.83|2565.53|2557.83|2565.36|2557.66|10
1652006210000|2022-05-08 10:36:50|2565.54|2557.84|2565.55|2557.85|2565.57|2557.87|2565.38|2557.68|10
1652006220000|2022-05-08 10:37:00|2565.47|2557.77|2565.47|2557.77|2565.55|2557.85|2565.4|2557.7|12
1652006230000|2022-05-08 10:37:10|2565.48|2557.78|2565.2|2557.5|2565.63|2557.93|2565.2|2557.5|21
1652006240000|2022-05-08 10:37:20|2565.14|2557.44|2565.1|2557.4|2565.2|2557.5|2565.02|2557.32|22
1652006250000|2022-05-08 10:37:30|2565.11|2557.41|2564.66|2556.96|2565.11|2557.41|2564.63|2556.93|14
1652006260000|2022-05-08 10:37:40|2564.59|2556.89|2566.08|2558.38|2566.26|2558.56|2564.47|2556.77|22
1652006270000|2022-05-08 10:37:50|2565.96|2558.26|2565.88|2558.18|2565.98|2558.28|2565.87|2558.17|27
1652006280000|2022-05-08 10:38:00|2565.89|2558.19|2565.04|2557.34|2565.9|2558.2|2565.04|2557.34|22
1652006290000|2022-05-08 10:38:10|2565.05|2557.35|2564.64|2556.94|2565.06|2557.36|2564.22|2556.52|29
1652006300000|2022-05-08 10:38:20|2564.62|2556.92|2565.74|2558.04|2565.79|2558.09|2564.6|2556.9|26
1652006310000|2022-05-08 10:38:30|2565.86|2558.16|2565.83|2558.13|2565.87|2558.17|2565.59|2557.89|19
1652006320000|2022-05-08 10:38:40|2565.84|2558.14|2565.84|2558.14|2565.84|2558.14|2565.75|2558.05|18
1652006330000|2022-05-08 10:38:50|2565.82|2558.12|2565.77|2558.07|2565.82|2558.12|2565.59|2557.89|22
1652006340000|2022-05-08 10:39:00|2565.78|2558.08|2565.43|2557.73|2565.83|2558.13|2565.43|2557.73|30
1652006350000|2022-05-08 10:39:10|2565.34|2557.64|2565.71|2558.01|2565.74|2558.04|2565.22|2557.52|24
1652006360000|2022-05-08 10:39:20|2565.72|2558.02|2565.68|2557.98|2565.75|2558.05|2565.66|2557.96|20
1652006370000|2022-05-08 10:39:30|2565.69|2557.99|2565.54|2557.84|2565.74|2558.04|2565.53|2557.83|20
1652006380000|2022-05-08 10:39:40|2565.55|2557.85|2565.63|2557.93|2565.63|2557.93|2565.52|2557.82|16
1652006390000|2022-05-08 10:39:50|2565.6|2557.9|2564.92|2557.22|2565.63|2557.93|2564.91|2557.21|17
1652006400000|2022-05-08 10:40:00|2564.91|2557.21|2565.52|2557.82|2565.57|2557.87|2564.87|2557.17|23
1652006410000|2022-05-08 10:40:10|2565.51|2557.81|2565.66|2557.96|2565.66|2557.96|2565.49|2557.79|13
1652006420000|2022-05-08 10:40:20|2565.65|2557.95|2565.89|2558.19|2566.4|2558.7|2565.57|2557.87|25
1652006430000|2022-05-08 10:40:30|2565.78|2558.08|2565.39|2557.69|2565.83|2558.13|2565.39|2557.69|23
1652006440000|2022-05-08 10:40:40|2565.46|2557.76|2566.04|2558.34|2566.08|2558.38|2565.46|2557.76|19
1652006450000|2022-05-08 10:40:50|2566.07|2558.37|2565.94|2558.24|2566.07|2558.37|2565.94|2558.24|15
1652006460000|2022-05-08 10:41:00|2566.01|2558.31|2566.08|2558.38|2566.08|2558.38|2566|2558.3|8
1652006470000|2022-05-08 10:41:10|2566.09|2558.39|2566.1|2558.4|2566.12|2558.42|2566.09|2558.39|5
1652006480000|2022-05-08 10:41:20|2566.11|2558.41|2566.13|2558.43|2566.13|2558.43|2566.1|2558.4|6
1652006490000|2022-05-08 10:41:30|2566.12|2558.42|2566.13|2558.43|2566.25|2558.55|2565.84|2558.14|29
1652006500000|2022-05-08 10:41:40|2566.12|2558.42|2565.74|2558.04|2566.17|2558.47|2565.74|2558.04|15
1652006510000|2022-05-08 10:41:50|2565.75|2558.05|2565.82|2558.12|2565.82|2558.12|2565.74|2558.04|24
1652006520000|2022-05-08 10:42:00|2565.78|2558.08|2565.23|2557.53|2565.78|2558.08|2565.23|2557.53|28
1652006530000|2022-05-08 10:42:10|2565.26|2557.56|2565.05|2557.35|2565.27|2557.57|2564.7|2557|23
1652006540000|2022-05-08 10:42:20|2565.14|2557.44|2565.83|2558.13|2565.94|2558.24|2565.14|2557.44|25
1652006550000|2022-05-08 10:42:30|2565.86|2558.16|2566.11|2558.41|2566.11|2558.41|2565.79|2558.09|19
1652006560000|2022-05-08 10:42:40|2566.09|2558.39|2566.34|2558.64|2566.36|2558.66|2566.09|2558.39|22
1652006570000|2022-05-08 10:42:50|2566.32|2558.62|2566.31|2558.61|2566.38|2558.68|2566.3|2558.6|11
1652006580000|2022-05-08 10:43:00|2566.3|2558.6|2565.94|2558.24|2566.34|2558.64|2565.84|2558.14|24
1652006590000|2022-05-08 10:43:10|2565.91|2558.21|2565.48|2557.78|2565.95|2558.25|2565.48|2557.78|19
1652006600000|2022-05-08 10:43:20|2565.63|2557.93|2565.69|2557.99|2565.7|2558|2565.63|2557.93|14
1652006610000|2022-05-08 10:43:30|2565.71|2558.01|2565.61|2557.91|2565.71|2558.01|2565.45|2557.75|22
1652006620000|2022-05-08 10:43:40|2565.55|2557.85|2565.16|2557.46|2565.61|2557.91|2565.12|2557.42|17
1652006630000|2022-05-08 10:43:50|2565.03|2557.33|2564.54|2556.84|2565.03|2557.33|2564.54|2556.84|19
1652006640000|2022-05-08 10:44:00|2564.57|2556.87|2565.8|2558.1|2565.8|2558.1|2564.53|2556.83|17
1652006650000|2022-05-08 10:44:10|2565.79|2558.09|2565.78|2558.08|2565.84|2558.14|2565.73|2558.03|13
1652006660000|2022-05-08 10:44:20|2565.74|2558.04|2565.78|2558.08|2565.78|2558.08|2565.41|2557.71|21
1652006670000|2022-05-08 10:44:30|2565.82|2558.12|2566.15|2558.45|2566.3|2558.6|2565.81|2558.11|16
1652006680000|2022-05-08 10:44:40|2566.16|2558.46|2566.21|2558.51|2566.23|2558.53|2566.1|2558.4|16
1652006690000|2022-05-08 10:44:50|2566.16|2558.46|2566.17|2558.47|2566.24|2558.54|2566.16|2558.46|21
1652006700000|2022-05-08 10:45:00|2566.18|2558.48|2566.04|2558.34|2566.24|2558.54|2566.03|2558.33|22
1652006710000|2022-05-08 10:45:10|2566.03|2558.33|2566.17|2558.47|2566.19|2558.49|2566.03|2558.33|9
1652006720000|2022-05-08 10:45:20|2566.18|2558.48|2566.13|2558.43|2566.19|2558.49|2566.01|2558.31|13
1652006730000|2022-05-08 10:45:30|2566.18|2558.48|2566.16|2558.46|2566.18|2558.48|2566.14|2558.44|13
1652006740000|2022-05-08 10:45:40|2566.11|2558.41|2566.11|2558.41|2566.17|2558.47|2566.08|2558.38|15
1652006750000|2022-05-08 10:45:50|2566.12|2558.42|2566.13|2558.43|2566.14|2558.44|2566.11|2558.41|8
1652006760000|2022-05-08 10:46:00|2566.09|2558.39|2567.13|2559.43|2567.13|2559.43|2565.92|2558.22|25
1652006770000|2022-05-08 10:46:10|2567.17|2559.47|2568.59|2560.89|2568.59|2560.89|2567.17|2559.47|24
1652006780000|2022-05-08 10:46:20|2568.96|2561.26|2568.91|2561.21|2569.11|2561.41|2568.91|2561.21|22
1652006790000|2022-05-08 10:46:30|2568.79|2561.09|2568.59|2560.89|2568.79|2561.09|2568.54|2560.84|27
1652006800000|2022-05-08 10:46:40|2568.62|2560.92|2568.83|2561.13|2568.92|2561.22|2568.51|2560.81|24
1652006810000|2022-05-08 10:46:50|2568.85|2561.15|2570.89|2563.19|2570.91|2563.21|2568.85|2561.15|30
1652006820000|2022-05-08 10:47:00|2570.99|2563.29|2571.34|2563.64|2571.34|2563.64|2570.38|2562.68|30
1652006830000|2022-05-08 10:47:10|2571.43|2563.73|2571.64|2563.94|2571.7|2564|2571.24|2563.54|35
1652006840000|2022-05-08 10:47:20|2571.65|2563.95|2576.25|2568.55|2576.25|2568.55|2571.6|2563.9|31
1652006850000|2022-05-08 10:47:30|2576.57|2568.87|2577.82|2570.12|2579.4|2571.7|2576.57|2568.87|39
1652006860000|2022-05-08 10:47:40|2577.83|2570.13|2577.34|2569.64|2578.41|2570.71|2577.23|2569.53|35
1652006870000|2022-05-08 10:47:50|2577.16|2569.46|2577.51|2569.81|2579.26|2571.56|2577.16|2569.46|36
1652006880000|2022-05-08 10:48:00|2577.5|2569.8|2577.43|2569.73|2577.6|2569.9|2577.36|2569.66|30
1652006890000|2022-05-08 10:48:10|2577.42|2569.72|2576.96|2569.26|2577.49|2569.79|2576.54|2568.84|37
1652006900000|2022-05-08 10:48:20|2576.94|2569.24|2577.85|2570.15|2578.17|2570.47|2576.94|2569.24|34
1652006910000|2022-05-08 10:48:30|2577.86|2570.16|2578.26|2570.56|2578.26|2570.56|2577.83|2570.13|24
1652006920000|2022-05-08 10:48:40|2578.34|2570.64|2577|2569.3|2578.34|2570.64|2577|2569.3|29
1652006930000|2022-05-08 10:48:50|2576.91|2569.21|2576.39|2568.69|2576.91|2569.21|2576.3|2568.6|32
1652006940000|2022-05-08 10:49:00|2576.35|2568.65|2575.11|2567.41|2576.36|2568.66|2575.09|2567.39|32
1652006950000|2022-05-08 10:49:10|2575.17|2567.47|2575.23|2567.53|2575.44|2567.74|2573.45|2565.75|28
1652006960000|2022-05-08 10:49:20|2575.24|2567.54|2575.41|2567.71|2575.97|2568.27|2575.16|2567.46|29
1652006970000|2022-05-08 10:49:30|2575.52|2567.82|2575.19|2567.49|2575.91|2568.21|2575.19|2567.49|28
1652006980000|2022-05-08 10:49:40|2574.89|2567.19|2575.64|2567.94|2575.83|2568.13|2574.75|2567.05|31
1652006990000|2022-05-08 10:49:50|2575.53|2567.83|2575.5|2567.8|2575.65|2567.95|2575.35|2567.65|28
1652007000000|2022-05-08 10:50:00|2575.52|2567.82|2575.48|2567.78|2575.61|2567.91|2575.32|2567.62|28
1652007010000|2022-05-08 10:50:10|2575.52|2567.82|2573.6|2565.9|2575.52|2567.82|2573.6|2565.9|30
1652007020000|2022-05-08 10:50:20|2573.71|2566.01|2573.94|2566.24|2574.42|2566.72|2573.71|2566.01|26
1652007030000|2022-05-08 10:50:30|2573.99|2566.29|2573.96|2566.26|2574.89|2567.19|2573.78|2566.08|24
1652007040000|2022-05-08 10:50:40|2574|2566.3|2573|2565.3|2574.03|2566.33|2573|2565.3|22
1652007050000|2022-05-08 10:50:50|2573.03|2565.33|2572.74|2565.04|2573.03|2565.33|2572.74|2565.04|19
1652007060000|2022-05-08 10:51:00|2572.63|2564.93|2572.34|2564.64|2572.63|2564.93|2572.26|2564.56|24
1652007070000|2022-05-08 10:51:10|2572.31|2564.61|2572.9|2565.2|2572.92|2565.22|2572.31|2564.61|31
1652007080000|2022-05-08 10:51:20|2572.93|2565.23|2574.68|2566.98|2574.68|2566.98|2572.92|2565.22|25
1652007090000|2022-05-08 10:51:30|2574.66|2566.96|2574.21|2566.51|2574.7|2567|2573.93|2566.23|22
1652007100000|2022-05-08 10:51:40|2574.2|2566.5|2573.37|2565.67|2574.2|2566.5|2573.32|2565.62|22
1652007110000|2022-05-08 10:51:50|2573.33|2565.63|2574.12|2566.42|2574.12|2566.42|2573.27|2565.57|22
1652007120000|2022-05-08 10:52:00|2574.07|2566.37|2574.03|2566.33|2574.12|2566.42|2574.02|2566.32|10
1652007130000|2022-05-08 10:52:10|2573.99|2566.29|2573.54|2565.84|2574.07|2566.37|2573.48|2565.78|23
1652007140000|2022-05-08 10:52:20|2573.55|2565.85|2573.61|2565.91|2573.61|2565.91|2573.1|2565.4|19
1652007150000|2022-05-08 10:52:30|2573.55|2565.85|2573.63|2565.93|2573.71|2566.01|2573.29|2565.59|29
1652007160000|2022-05-08 10:52:40|2573.72|2566.02|2573.42|2565.72|2573.72|2566.02|2573.34|2565.64|23
1652007170000|2022-05-08 10:52:50|2573.46|2565.76|2573.35|2565.65|2573.73|2566.03|2573.28|2565.58|25
1652007180000|2022-05-08 10:53:00|2573.36|2565.66|2573.73|2566.03|2573.82|2566.12|2573.2|2565.5|28
1652007190000|2022-05-08 10:53:10|2573.7|2566|2574.98|2567.28|2574.98|2567.28|2573.45|2565.75|26
1652007200000|2022-05-08 10:53:20|2575.02|2567.32|2574.26|2566.56|2575.09|2567.39|2574.25|2566.55|24
1652007210000|2022-05-08 10:53:30|2574.25|2566.55|2573.35|2565.65|2574.25|2566.55|2573.35|2565.65|26
1652007220000|2022-05-08 10:53:40|2573.33|2565.63|2572.41|2564.71|2573.33|2565.63|2572.41|2564.71|32
1652007230000|2022-05-08 10:53:50|2572.37|2564.67|2572.28|2564.58|2572.38|2564.68|2572.07|2564.37|28
1652007240000|2022-05-08 10:54:00|2572.29|2564.59|2574.61|2566.91|2575.14|2567.44|2572.23|2564.53|17
1652007250000|2022-05-08 10:54:10|2574.45|2566.75|2574.83|2567.13|2574.87|2567.17|2573.55|2565.85|30
1652007260000|2022-05-08 10:54:20|2574.81|2567.11|2573.88|2566.18|2574.81|2567.11|2573.64|2565.94|29
1652007270000|2022-05-08 10:54:30|2573.9|2566.2|2574.12|2566.42|2574.19|2566.49|2573.88|2566.18|25
1652007280000|2022-05-08 10:54:40|2574.21|2566.51|2573.95|2566.25|2574.21|2566.51|2573.93|2566.23|16
1652007290000|2022-05-08 10:54:50|2573.94|2566.24|2573.88|2566.18|2573.94|2566.24|2573.85|2566.15|13
1652007300000|2022-05-08 10:55:00|2573.87|2566.17|2573.55|2565.85|2573.87|2566.17|2573.51|2565.81|16
1652007310000|2022-05-08 10:55:10|2573.52|2565.82|2573.34|2565.64|2573.56|2565.86|2573.34|2565.64|9
1652007320000|2022-05-08 10:55:20|2573.32|2565.62|2573.26|2565.56|2573.5|2565.8|2573.26|2565.56|8
1652007330000|2022-05-08 10:55:30|2573.25|2565.55|2573.42|2565.72|2573.44|2565.74|2572.73|2565.03|17
1652007340000|2022-05-08 10:55:40|2573.5|2565.8|2572.67|2564.97|2573.5|2565.8|2572.43|2564.73|30
1652007350000|2022-05-08 10:55:50|2572.74|2565.04|2572.86|2565.16|2572.86|2565.16|2572.67|2564.97|26
1652007360000|2022-05-08 10:56:00|2572.8|2565.1|2572.38|2564.68|2572.88|2565.18|2572.38|2564.68|28
1652007370000|2022-05-08 10:56:10|2572.45|2564.75|2573.01|2565.31|2573.26|2565.56|2572.45|2564.75|27
1652007380000|2022-05-08 10:56:20|2573.03|2565.33|2572.45|2564.75|2573.03|2565.33|2572.34|2564.64|21
1652007390000|2022-05-08 10:56:30|2572.44|2564.74|2572.29|2564.59|2572.45|2564.75|2572.27|2564.57|15
1652007400000|2022-05-08 10:56:40|2572.25|2564.55|2572.17|2564.47|2572.33|2564.63|2572.11|2564.41|15
1652007410000|2022-05-08 10:56:50|2572.15|2564.45|2572.13|2564.43|2572.31|2564.61|2572.11|2564.41|19
1652007420000|2022-05-08 10:57:00|2572.17|2564.47|2572.14|2564.44|2572.17|2564.47|2572.06|2564.36|20
1652007430000|2022-05-08 10:57:10|2572.09|2564.39|2572.55|2564.85|2572.73|2565.03|2572.07|2564.37|28
1652007440000|2022-05-08 10:57:20|2572.54|2564.84|2573.13|2565.43|2573.13|2565.43|2572.54|2564.84|28
1652007450000|2022-05-08 10:57:30|2573.14|2565.44|2572.45|2564.75|2573.15|2565.45|2572.45|2564.75|22
1652007460000|2022-05-08 10:57:40|2572.46|2564.76|2572.41|2564.71|2572.51|2564.81|2572.35|2564.65|25
1652007470000|2022-05-08 10:57:50|2572.4|2564.7|2572.24|2564.54|2572.42|2564.72|2572.24|2564.54|18
1652007480000|2022-05-08 10:58:00|2572.12|2564.42|2572.13|2564.43|2572.24|2564.54|2572.12|2564.42|12
1652007490000|2022-05-08 10:58:10|2572.19|2564.49|2572.05|2564.35|2572.31|2564.61|2572.05|2564.35|24
1652007500000|2022-05-08 10:58:20|2571.85|2564.15|2571.42|2563.72|2571.85|2564.15|2571.42|2563.72|21
1652007510000|2022-05-08 10:58:30|2571.43|2563.73|2571.24|2563.54|2571.53|2563.83|2571.24|2563.54|18
1652007520000|2022-05-08 10:58:40|2571.27|2563.57|2571.47|2563.77|2571.52|2563.82|2571.24|2563.54|26
1652007530000|2022-05-08 10:58:50|2571.51|2563.81|2571.5|2563.8|2571.58|2563.88|2571.43|2563.73|26
1652007540000|2022-05-08 10:59:00|2571.49|2563.79|2571.51|2563.81|2571.53|2563.83|2570.83|2563.13|28
1652007550000|2022-05-08 10:59:10|2571.49|2563.79|2571.69|2563.99|2571.72|2564.02|2571.49|2563.79|21
1652007560000|2022-05-08 10:59:20|2571.7|2564|2571.65|2563.95|2571.73|2564.03|2571.47|2563.77|23
1652007570000|2022-05-08 10:59:30|2571.67|2563.97|2571.29|2563.59|2571.68|2563.98|2571.26|2563.56|28
1652007580000|2022-05-08 10:59:40|2571.3|2563.6|2571.57|2563.87|2571.57|2563.87|2571.3|2563.6|25
1652007590000|2022-05-08 10:59:50|2571.58|2563.88|2571.56|2563.86|2571.59|2563.89|2571.37|2563.67|18
1652007600000|2022-05-08 11:00:00|2571.51|2563.81|2571.38|2563.68|2572.18|2564.48|2571.3|2563.6|37
1652007610000|2022-05-08 11:00:10|2571.35|2563.65|2571.48|2563.78|2571.5|2563.8|2571.32|2563.62|26
1652007620000|2022-05-08 11:00:20|2571.49|2563.79|2571.88|2564.18|2571.88|2564.18|2571.45|2563.75|17
1652007630000|2022-05-08 11:00:30|2572.01|2564.31|2572.24|2564.54|2572.44|2564.74|2572.01|2564.31|24
1652007640000|2022-05-08 11:00:40|2572.25|2564.55|2572.64|2564.94|2572.64|2564.94|2572.25|2564.55|20
1652007650000|2022-05-08 11:00:50|2572.63|2564.93|2572.26|2564.56|2572.66|2564.96|2572.26|2564.56|15
1652007660000|2022-05-08 11:01:00|2572.03|2564.33|2570.89|2563.19|2572.03|2564.33|2570.63|2562.93|32
1652007670000|2022-05-08 11:01:10|2571.2|2563.5|2572.1|2564.4|2572.96|2565.26|2571.2|2563.5|32
1652007680000|2022-05-08 11:01:20|2572.11|2564.41|2572.58|2564.88|2572.75|2565.05|2572.03|2564.33|14
1652007690000|2022-05-08 11:01:30|2572.57|2564.87|2572.67|2564.97|2572.67|2564.97|2572.57|2564.87|26
1652007700000|2022-05-08 11:01:40|2572.69|2564.99|2572.31|2564.61|2572.79|2565.09|2572.31|2564.61|22
1652007710000|2022-05-08 11:01:50|2572.34|2564.64|2572.61|2564.91|2572.98|2565.28|2572.34|2564.64|30
1652007720000|2022-05-08 11:02:00|2572.6|2564.9|2573.69|2565.99|2573.69|2565.99|2572.19|2564.49|26
1652007730000|2022-05-08 11:02:10|2573.74|2566.04|2573.71|2566.01|2574.44|2566.74|2573.67|2565.97|26
1652007740000|2022-05-08 11:02:20|2573.74|2566.04|2573.29|2565.59|2573.74|2566.04|2573.29|2565.59|25
1652007750000|2022-05-08 11:02:30|2573.25|2565.55|2572.73|2565.03|2573.25|2565.55|2572.58|2564.88|23
1652007760000|2022-05-08 11:02:40|2572.66|2564.96|2571.48|2563.78|2572.66|2564.96|2571.41|2563.71|28
1652007770000|2022-05-08 11:02:50|2571.49|2563.79|2571.49|2563.79|2571.82|2564.12|2571.31|2563.61|29
1652007780000|2022-05-08 11:03:00|2571.5|2563.8|2571.87|2564.17|2571.87|2564.17|2571.35|2563.65|24
1652007790000|2022-05-08 11:03:10|2571.84|2564.14|2572.16|2564.46|2572.27|2564.57|2571.84|2564.14|26
1652007800000|2022-05-08 11:03:20|2572.17|2564.47|2572.05|2564.35|2572.17|2564.47|2571.79|2564.09|21
1652007810000|2022-05-08 11:03:30|2572.07|2564.37|2572.09|2564.39|2572.13|2564.43|2572.01|2564.31|20
1652007820000|2022-05-08 11:03:40|2572.1|2564.4|2572.09|2564.39|2572.13|2564.43|2571.97|2564.27|15
1652007830000|2022-05-08 11:03:50|2572.08|2564.38|2572.02|2564.32|2572.14|2564.44|2571.97|2564.27|17
1652007840000|2022-05-08 11:04:00|2572.07|2564.37|2572.07|2564.37|2572.13|2564.43|2572.02|2564.32|24
1652007850000|2022-05-08 11:04:10|2572.11|2564.41|2572.05|2564.35|2572.13|2564.43|2572.05|2564.35|19
1652007860000|2022-05-08 11:04:20|2572.12|2564.42|2571.58|2563.88|2572.12|2564.42|2571.25|2563.55|28
1652007870000|2022-05-08 11:04:30|2571.59|2563.89|2572.11|2564.41|2572.88|2565.18|2571.59|2563.89|24
1652007880000|2022-05-08 11:04:40|2572.1|2564.4|2572.37|2564.67|2572.43|2564.73|2571.8|2564.1|35
1652007890000|2022-05-08 11:04:50|2572.36|2564.66|2572.43|2564.73|2572.44|2564.74|2572.35|2564.65|14
1652007900000|2022-05-08 11:05:00|2572.42|2564.72|2572.53|2564.83|2572.54|2564.84|2572.42|2564.72|12
1652007910000|2022-05-08 11:05:10|2572.51|2564.81|2572.6|2564.9|2572.62|2564.92|2572.51|2564.81|11
1652007920000|2022-05-08 11:05:20|2572.58|2564.88|2572.53|2564.83|2572.58|2564.88|2572.52|2564.82|19
1652007930000|2022-05-08 11:05:30|2572.52|2564.82|2572.56|2564.86|2572.56|2564.86|2572.52|2564.82|16
1652007940000|2022-05-08 11:05:40|2572.57|2564.87|2572.75|2565.05|2572.94|2565.24|2572.56|2564.86|13
1652007950000|2022-05-08 11:05:50|2572.84|2565.14|2572.57|2564.87|2572.84|2565.14|2571.87|2564.17|30
1652007960000|2022-05-08 11:06:00|2572.56|2564.86|2572.64|2564.94|2572.86|2565.16|2572.54|2564.84|31
1652007970000|2022-05-08 11:06:10|2572.65|2564.95|2572.46|2564.76|2572.78|2565.08|2572.46|2564.76|22
1652007980000|2022-05-08 11:06:20|2572.47|2564.77|2572.62|2564.92|2572.7|2565|2572.41|2564.71|25
1652007990000|2022-05-08 11:06:30|2572.63|2564.93|2572.41|2564.71|2572.63|2564.93|2572.36|2564.66|23
1652008000000|2022-05-08 11:06:40|2572.4|2564.7|2572.33|2564.63|2572.42|2564.72|2572.1|2564.4|20
1652008010000|2022-05-08 11:06:50|2572.32|2564.62|2572.29|2564.59|2572.33|2564.63|2572.29|2564.59|10
1652008020000|2022-05-08 11:07:00|2572.32|2564.62|2573.77|2566.07|2574.06|2566.36|2572.32|2564.62|25
1652008030000|2022-05-08 11:07:10|2573.76|2566.06|2574.31|2566.61|2574.35|2566.65|2573.72|2566.02|35
1652008040000|2022-05-08 11:07:20|2574.32|2566.62|2574.06|2566.36|2574.4|2566.7|2574.05|2566.35|25
1652008050000|2022-05-08 11:07:30|2574|2566.3|2574.1|2566.4|2574.1|2566.4|2572.91|2565.21|30
1652008060000|2022-05-08 11:07:40|2574.26|2566.56|2574.78|2567.08|2574.91|2567.21|2574.26|2566.56|32
1652008070000|2022-05-08 11:07:50|2574.79|2567.09|2576.73|2569.03|2576.73|2569.03|2574.79|2567.09|29
1652008080000|2022-05-08 11:08:00|2576.74|2569.04|2575.68|2567.98|2576.99|2569.29|2575.63|2567.93|31
1652008090000|2022-05-08 11:08:10|2575.81|2568.11|2576.51|2568.81|2576.52|2568.82|2575.66|2567.96|34
1652008100000|2022-05-08 11:08:20|2576.53|2568.83|2576.51|2568.81|2576.53|2568.83|2576.35|2568.65|31
1652008110000|2022-05-08 11:08:30|2576.37|2568.67|2576.36|2568.66|2576.37|2568.67|2575.96|2568.26|30
1652008120000|2022-05-08 11:08:40|2576.37|2568.67|2576.3|2568.6|2576.47|2568.77|2576.3|2568.6|20
1652008130000|2022-05-08 11:08:50|2576.33|2568.63|2576.05|2568.35|2576.33|2568.63|2575.98|2568.28|27
1652008140000|2022-05-08 11:09:00|2576.07|2568.37|2576.01|2568.31|2576.07|2568.37|2575.1|2567.4|22
1652008150000|2022-05-08 11:09:10|2576|2568.3|2575.83|2568.13|2576.01|2568.31|2575.74|2568.04|15
1652008160000|2022-05-08 11:09:20|2575.79|2568.09|2574.03|2566.33|2575.84|2568.14|2573.87|2566.17|30
1652008170000|2022-05-08 11:09:30|2574.06|2566.36|2574.26|2566.56|2574.29|2566.59|2574.06|2566.36|19
1652008180000|2022-05-08 11:09:40|2574.25|2566.55|2578.48|2570.78|2579.19|2571.49|2574.25|2566.55|38
1652008190000|2022-05-08 11:09:50|2578.49|2570.79|2579.31|2571.61|2579.76|2572.06|2578.49|2570.79|34
1652008200000|2022-05-08 11:10:00|2579.32|2571.62|2577.4|2569.7|2579.33|2571.63|2577.4|2569.7|32
1652008210000|2022-05-08 11:10:10|2577.37|2569.67|2578.03|2570.33|2578.03|2570.33|2577.13|2569.43|26
1652008220000|2022-05-08 11:10:20|2578.06|2570.36|2579.21|2571.51|2579.8|2572.1|2577.71|2570.01|34
1652008230000|2022-05-08 11:10:30|2579.02|2571.32|2578.56|2570.86|2579.2|2571.5|2578.43|2570.73|35
1652008240000|2022-05-08 11:10:40|2578.54|2570.84|2579.31|2571.61|2579.55|2571.85|2578.54|2570.84|30
1652008250000|2022-05-08 11:10:50|2579.32|2571.62|2579.43|2571.73|2579.49|2571.79|2579.32|2571.62|21
1652008260000|2022-05-08 11:11:00|2579.45|2571.75|2579.99|2572.29|2580.05|2572.35|2579.45|2571.75|26
1652008270000|2022-05-08 11:11:10|2579.97|2572.27|2580.24|2572.54|2580.24|2572.54|2579.91|2572.21|28
1652008280000|2022-05-08 11:11:20|2580.22|2572.52|2580.1|2572.4|2580.23|2572.53|2580.1|2572.4|19
1652008290000|2022-05-08 11:11:30|2580.08|2572.38|2580.15|2572.45|2580.15|2572.45|2579.97|2572.27|30
1652008300000|2022-05-08 11:11:40|2580.11|2572.41|2579.86|2572.16|2580.29|2572.59|2579.86|2572.16|20
1652008310000|2022-05-08 11:11:50|2579.78|2572.08|2579.23|2571.53|2579.78|2572.08|2579.04|2571.34|27
1652008320000|2022-05-08 11:12:00|2579.24|2571.54|2579.3|2571.6|2579.82|2572.12|2579.24|2571.54|25
1652008330000|2022-05-08 11:12:10|2579.31|2571.61|2578.87|2571.17|2579.34|2571.64|2578.87|2571.17|23
1652008340000|2022-05-08 11:12:20|2578.73|2571.03|2578.37|2570.67|2578.73|2571.03|2578.36|2570.66|21
1652008350000|2022-05-08 11:12:30|2578.34|2570.64|2578.07|2570.37|2578.41|2570.71|2577.72|2570.02|17
1652008360000|2022-05-08 11:12:40|2578.08|2570.38|2578.28|2570.58|2578.51|2570.81|2578.08|2570.38|21
1652008370000|2022-05-08 11:12:50|2578.21|2570.51|2577.52|2569.82|2578.21|2570.51|2577.41|2569.71|29
1652008380000|2022-05-08 11:13:00|2577.51|2569.81|2576.17|2568.47|2577.51|2569.81|2576.17|2568.47|22
1652008390000|2022-05-08 11:13:10|2576.18|2568.48|2575.76|2568.06|2576.33|2568.63|2575.76|2568.06|21
1652008400000|2022-05-08 11:13:20|2575.82|2568.12|2576.09|2568.39|2576.26|2568.56|2575.41|2567.71|28
1652008410000|2022-05-08 11:13:30|2576.07|2568.37|2575.76|2568.06|2576.19|2568.49|2575.7|2568|23
1652008420000|2022-05-08 11:13:40|2575.77|2568.07|2575.92|2568.22|2576.04|2568.34|2575.74|2568.04|29
1652008430000|2022-05-08 11:13:50|2575.93|2568.23|2576.54|2568.84|2576.54|2568.84|2575.91|2568.21|26
1652008440000|2022-05-08 11:14:00|2576.53|2568.83|2576.23|2568.53|2576.54|2568.84|2576.12|2568.42|19
1652008450000|2022-05-08 11:14:10|2576.17|2568.47|2576.18|2568.48|2576.18|2568.48|2576.06|2568.36|6
1652008460000|2022-05-08 11:14:20|2576.17|2568.47|2576.17|2568.47|2576.18|2568.48|2576.16|2568.46|4
1652008470000|2022-05-08 11:14:30|2576.16|2568.46|2575.79|2568.09|2576.23|2568.53|2575.78|2568.08|21
1652008480000|2022-05-08 11:14:40|2575.8|2568.1|2576.34|2568.64|2576.38|2568.68|2575.77|2568.07|24
1652008490000|2022-05-08 11:14:50|2576.35|2568.65|2576.29|2568.59|2576.36|2568.66|2576.27|2568.57|20
1652008500000|2022-05-08 11:15:00|2576.3|2568.6|2576.66|2568.96|2577.39|2569.69|2576.28|2568.58|33
1652008510000|2022-05-08 11:15:10|2576.64|2568.94|2576.45|2568.75|2576.64|2568.94|2576.44|2568.74|11
1652008520000|2022-05-08 11:15:20|2576.44|2568.74|2575.82|2568.12|2576.45|2568.75|2575.5|2567.8|24
1652008530000|2022-05-08 11:15:30|2575.83|2568.13|2576.96|2569.26|2577.02|2569.32|2575.83|2568.13|26
1652008540000|2022-05-08 11:15:40|2576.95|2569.25|2576.88|2569.18|2577.31|2569.61|2576.84|2569.14|13
1652008550000|2022-05-08 11:15:50|2576.9|2569.2|2578.8|2571.1|2578.8|2571.1|2576.85|2569.15|13
1652008560000|2022-05-08 11:16:00|2578.81|2571.11|2577.5|2569.8|2578.81|2571.11|2577.45|2569.75|26
1652008570000|2022-05-08 11:16:10|2577.54|2569.84|2577.31|2569.61|2577.54|2569.84|2577.22|2569.52|24
1652008580000|2022-05-08 11:16:20|2577.3|2569.6|2577.3|2569.6|2577.32|2569.62|2577.27|2569.57|16
1652008590000|2022-05-08 11:16:30|2577.21|2569.51|2575.97|2568.27|2577.21|2569.51|2575.97|2568.27|28
1652008600000|2022-05-08 11:16:40|2575.95|2568.25|2576|2568.3|2576.01|2568.31|2575.94|2568.24|5
1652008610000|2022-05-08 11:16:50|2575.96|2568.26|2576.01|2568.31|2576.03|2568.33|2575.94|2568.24|14
1652008620000|2022-05-08 11:17:00|2575.97|2568.27|2575.74|2568.04|2575.97|2568.27|2575.74|2568.04|15
1652008630000|2022-05-08 11:17:10|2575.71|2568.01|2575.79|2568.09|2575.79|2568.09|2575.7|2568|7
1652008640000|2022-05-08 11:17:20|2575.78|2568.08|2575.44|2567.74|2575.78|2568.08|2575.38|2567.68|21
1652008650000|2022-05-08 11:17:30|2575.45|2567.75|2575.38|2567.68|2575.46|2567.76|2575.35|2567.65|11
1652008660000|2022-05-08 11:17:40|2575.37|2567.67|2575.34|2567.64|2575.4|2567.7|2575.29|2567.59|15
1652008670000|2022-05-08 11:17:50|2575.31|2567.61|2575.29|2567.59|2575.36|2567.66|2575.29|2567.59|11
1652008680000|2022-05-08 11:18:00|2575.27|2567.57|2575.86|2568.16|2575.92|2568.22|2575.18|2567.48|18
1652008690000|2022-05-08 11:18:10|2575.94|2568.24|2576.27|2568.57|2576.27|2568.57|2575.94|2568.24|13
1652008700000|2022-05-08 11:18:20|2576.26|2568.56|2576.77|2569.07|2576.77|2569.07|2576.23|2568.53|12
1652008710000|2022-05-08 11:18:30|2576.73|2569.03|2575.77|2568.07|2576.76|2569.06|2575.77|2568.07|25
1652008720000|2022-05-08 11:18:40|2575.5|2567.8|2575.65|2567.95|2575.71|2568.01|2575.5|2567.8|14
1652008730000|2022-05-08 11:18:50|2575.67|2567.97|2575.66|2567.96|2575.74|2568.04|2575.15|2567.45|26
1652008740000|2022-05-08 11:19:00|2575.65|2567.95|2575.6|2567.9|2575.72|2568.02|2575.59|2567.89|16
1652008750000|2022-05-08 11:19:10|2575.63|2567.93|2575.83|2568.13|2575.83|2568.13|2575.57|2567.87|26
1652008760000|2022-05-08 11:19:20|2575.8|2568.1|2576.23|2568.53|2576.37|2568.67|2575.8|2568.1|22
1652008770000|2022-05-08 11:19:30|2576.19|2568.49|2575.79|2568.09|2576.19|2568.49|2575.79|2568.09|16
1652008780000|2022-05-08 11:19:40|2575.73|2568.03|2575.93|2568.23|2576.01|2568.31|2575.73|2568.03|21
1652008790000|2022-05-08 11:19:50|2575.94|2568.24|2575.99|2568.29|2576.01|2568.31|2575.84|2568.14|17
1652008800000|2022-05-08 11:20:00|2575.98|2568.28|2575.95|2568.25|2576.01|2568.31|2575.84|2568.14|16
1652008810000|2022-05-08 11:20:10|2575.99|2568.29|2575.94|2568.24|2575.99|2568.29|2575.89|2568.19|8
1652008820000|2022-05-08 11:20:20|2575.93|2568.23|2575.58|2567.88|2575.93|2568.23|2575.54|2567.84|9
1652008830000|2022-05-08 11:20:30|2575.59|2567.89|2575.5|2567.8|2575.65|2567.95|2575.47|2567.77|19
1652008840000|2022-05-08 11:20:40|2575.53|2567.83|2574.94|2567.24|2575.53|2567.83|2574.85|2567.15|13
1652008850000|2022-05-08 11:20:50|2574.91|2567.21|2574.9|2567.2|2574.92|2567.22|2574.89|2567.19|8
1652008860000|2022-05-08 11:21:00|2574.87|2567.17|2574.7|2567|2574.87|2567.17|2574.67|2566.97|10
1652008870000|2022-05-08 11:21:10|2574.63|2566.93|2574.51|2566.81|2574.66|2566.96|2574.46|2566.76|20
1652008880000|2022-05-08 11:21:20|2574.5|2566.8|2573.95|2566.25|2574.51|2566.81|2573.91|2566.21|22
1652008890000|2022-05-08 11:21:30|2573.96|2566.26|2573.95|2566.25|2573.96|2566.26|2573.92|2566.22|4
1652008900000|2022-05-08 11:21:40|2573.98|2566.28|2574.25|2566.55|2574.25|2566.55|2573.63|2565.93|17
1652008910000|2022-05-08 11:21:50|2574.43|2566.73|2574.2|2566.5|2574.43|2566.73|2574.2|2566.5|14
1652008920000|2022-05-08 11:22:00|2574.39|2566.69|2573.99|2566.29|2574.4|2566.7|2573.99|2566.29|16
1652008930000|2022-05-08 11:22:10|2574.04|2566.34|2574.12|2566.42|2574.17|2566.47|2574|2566.3|11
1652008940000|2022-05-08 11:22:20|2574.16|2566.46|2573.91|2566.21|2574.21|2566.51|2573.91|2566.21|19
1652008950000|2022-05-08 11:22:30|2573.88|2566.18|2573.97|2566.27|2573.97|2566.27|2573.8|2566.1|9
1652008960000|2022-05-08 11:22:40|2573.89|2566.19|2573.87|2566.17|2574.01|2566.31|2573.84|2566.14|18
1652008970000|2022-05-08 11:22:50|2573.86|2566.16|2573.69|2565.99|2574.06|2566.36|2573.69|2565.99|12
1652008980000|2022-05-08 11:23:00|2573.68|2565.98|2572.57|2564.87|2573.68|2565.98|2572.56|2564.86|22
1652008990000|2022-05-08 11:23:10|2572.6|2564.9|2572.17|2564.47|2572.6|2564.9|2571.9|2564.2|27
1652009000000|2022-05-08 11:23:20|2572.1|2564.4|2571.78|2564.08|2572.16|2564.46|2571.69|2563.99|23
1652009010000|2022-05-08 11:23:30|2571.92|2564.22|2571.79|2564.09|2572.07|2564.37|2571.67|2563.97|24
1652009020000|2022-05-08 11:23:40|2571.87|2564.17|2572.11|2564.41|2572.23|2564.53|2571.87|2564.17|19
1652009030000|2022-05-08 11:23:50|2572.09|2564.39|2572.1|2564.4|2572.1|2564.4|2572.09|2564.39|4
1652009040000|2022-05-08 11:24:00|2572.09|2564.39|2572.18|2564.48|2572.18|2564.48|2571.98|2564.28|18
1652009050000|2022-05-08 11:24:10|2572.19|2564.49|2572.46|2564.76|2572.46|2564.76|2572.04|2564.34|15
1652009060000|2022-05-08 11:24:20|2572.45|2564.75|2572.81|2565.11|2572.81|2565.11|2572.45|2564.75|20
1652009070000|2022-05-08 11:24:30|2572.86|2565.16|2572.89|2565.19|2573.55|2565.85|2572.81|2565.11|29
1652009080000|2022-05-08 11:24:40|2572.91|2565.21|2573.21|2565.51|2573.22|2565.52|2572.91|2565.21|18
1652009090000|2022-05-08 11:24:50|2573.15|2565.45|2572.97|2565.27|2573.15|2565.45|2572.82|2565.12|20
1652009100000|2022-05-08 11:25:00|2572.98|2565.28|2572.82|2565.12|2573.01|2565.31|2572.82|2565.12|19
1652009110000|2022-05-08 11:25:10|2572.83|2565.13|2572.97|2565.27|2573.01|2565.31|2572.82|2565.12|22
1652009120000|2022-05-08 11:25:20|2572.96|2565.26|2572.96|2565.26|2573.12|2565.42|2572.92|2565.22|8
1652009130000|2022-05-08 11:25:30|2572.97|2565.27|2572.52|2564.82|2572.98|2565.28|2572.52|2564.82|8
1652009140000|2022-05-08 11:25:40|2572.46|2564.76|2572.19|2564.49|2572.46|2564.76|2572.14|2564.44|8
1652009150000|2022-05-08 11:25:50|2572.25|2564.55|2572.26|2564.56|2572.33|2564.63|2572.25|2564.55|12
1652009160000|2022-05-08 11:26:00|2572.32|2564.62|2572.31|2564.61|2572.32|2564.62|2572.26|2564.56|6
1652009170000|2022-05-08 11:26:10|2572.24|2564.54|2572.26|2564.56|2572.34|2564.64|2572.2|2564.5|12
1652009180000|2022-05-08 11:26:20|2571.72|2564.02|2572.26|2564.56|2572.26|2564.56|2571.69|2563.99|7
1652009190000|2022-05-08 11:26:30|2572.32|2564.62|2572.16|2564.46|2572.34|2564.64|2572.11|2564.41|15
1652009200000|2022-05-08 11:26:40|2572.2|2564.5|2572.31|2564.61|2572.32|2564.62|2572.1|2564.4|15
1652009210000|2022-05-08 11:26:50|2572.27|2564.57|2572.67|2564.97|2572.71|2565.01|2572.27|2564.57|23
1652009220000|2022-05-08 11:27:00|2572.66|2564.96|2572.72|2565.02|2572.72|2565.02|2572.57|2564.87|8
1652009230000|2022-05-08 11:27:10|2572.93|2565.23|2574.11|2566.41|2574.12|2566.42|2572.93|2565.23|22
1652009240000|2022-05-08 11:27:20|2574.12|2566.42|2573.87|2566.17|2574.12|2566.42|2573.81|2566.11|18
1652009250000|2022-05-08 11:27:30|2573.85|2566.15|2573.99|2566.29|2574.02|2566.32|2573.81|2566.11|25
1652009260000|2022-05-08 11:27:40|2573.96|2566.26|2575.56|2567.86|2575.56|2567.86|2573.75|2566.05|31
1652009270000|2022-05-08 11:27:50|2575.74|2568.04|2575.7|2568|2575.74|2568.04|2575.42|2567.72|28
1652009280000|2022-05-08 11:28:00|2575.77|2568.07|2575.54|2567.84|2576.5|2568.8|2575.51|2567.81|32
1652009290000|2022-05-08 11:28:10|2575.6|2567.9|2576.93|2569.23|2576.93|2569.23|2575.6|2567.9|35
1652009300000|2022-05-08 11:28:20|2576.91|2569.21|2578.06|2570.36|2578.06|2570.36|2576.91|2569.21|25
1652009310000|2022-05-08 11:28:30|2578.01|2570.31|2578.49|2570.79|2578.49|2570.79|2578.01|2570.31|28
1652009320000|2022-05-08 11:28:40|2578.57|2570.87|2580.25|2572.55|2580.77|2573.07|2578.57|2570.87|34
1652009330000|2022-05-08 11:28:50|2580.22|2572.52|2578.09|2570.39|2580.3|2572.6|2578.09|2570.39|35
1652009340000|2022-05-08 11:29:00|2578.1|2570.4|2579.03|2571.33|2579.51|2571.81|2577.88|2570.18|32
1652009350000|2022-05-08 11:29:10|2579.05|2571.35|2579.52|2571.82|2580.06|2572.36|2579.02|2571.32|34
1652009360000|2022-05-08 11:29:20|2579.49|2571.79|2579.27|2571.57|2579.49|2571.79|2578.95|2571.25|28
1652009370000|2022-05-08 11:29:30|2579.28|2571.58|2579.43|2571.73|2579.62|2571.92|2579.26|2571.56|21
1652009380000|2022-05-08 11:29:40|2579.56|2571.86|2578.66|2570.96|2579.56|2571.86|2578.65|2570.95|26
1652009390000|2022-05-08 11:29:50|2578.67|2570.97|2578.16|2570.46|2578.67|2570.97|2578.06|2570.36|26
1652009400000|2022-05-08 11:30:00|2578.15|2570.45|2578.9|2571.2|2578.9|2571.2|2578.11|2570.41|22
1652009410000|2022-05-08 11:30:10|2578.91|2571.21|2578.41|2570.71|2579.41|2571.71|2578.41|2570.71|32
1652009420000|2022-05-08 11:30:20|2578.38|2570.68|2578.26|2570.56|2578.43|2570.73|2578.19|2570.49|21
1652009430000|2022-05-08 11:30:30|2578.25|2570.55|2578.07|2570.37|2578.25|2570.55|2578.04|2570.34|24
1652009440000|2022-05-08 11:30:40|2578.1|2570.4|2577.28|2569.58|2578.11|2570.41|2577|2569.3|34
1652009450000|2022-05-08 11:30:50|2577.26|2569.56|2576.93|2569.23|2577.3|2569.6|2576.93|2569.23|28
1652009460000|2022-05-08 11:31:00|2576.86|2569.16|2575.58|2567.88|2576.93|2569.23|2575.46|2567.76|25
1652009470000|2022-05-08 11:31:10|2575.57|2567.87|2575.57|2567.87|2575.59|2567.89|2575.53|2567.83|7
1652009480000|2022-05-08 11:31:20|2575.8|2568.1|2575.95|2568.25|2576.72|2569.02|2575.61|2567.91|30
1652009490000|2022-05-08 11:31:30|2576.04|2568.34|2576.11|2568.41|2576.11|2568.41|2576.03|2568.33|12
1652009500000|2022-05-08 11:31:40|2576.04|2568.34|2575.94|2568.24|2576.07|2568.37|2575.9|2568.2|26
1652009510000|2022-05-08 11:31:50|2575.93|2568.23|2576.95|2569.25|2577.04|2569.34|2575.93|2568.23|27
1652009520000|2022-05-08 11:32:00|2576.92|2569.22|2576.75|2569.05|2576.93|2569.23|2576.75|2569.05|16
1652009530000|2022-05-08 11:32:10|2576.77|2569.07|2576.73|2569.03|2576.86|2569.16|2576.73|2569.03|20
1652009540000|2022-05-08 11:32:20|2576.71|2569.01|2575.99|2568.29|2576.71|2569.01|2575.62|2567.92|27
1652009550000|2022-05-08 11:32:30|2576|2568.3|2575.6|2567.9|2576.01|2568.31|2575.59|2567.89|29
1652009560000|2022-05-08 11:32:40|2575.7|2568|2575.36|2567.66|2575.7|2568|2575.36|2567.66|22
1652009570000|2022-05-08 11:32:50|2575.35|2567.65|2575.49|2567.79|2575.56|2567.86|2575.34|2567.64|16
1652009580000|2022-05-08 11:33:00|2575.48|2567.78|2575.5|2567.8|2575.5|2567.8|2575.42|2567.72|20
1652009590000|2022-05-08 11:33:10|2575.49|2567.79|2575.31|2567.61|2575.49|2567.79|2575.16|2567.46|19
1652009600000|2022-05-08 11:33:20|2575.3|2567.6|2575.22|2567.52|2575.3|2567.6|2575.17|2567.47|20
1652009610000|2022-05-08 11:33:30|2575.17|2567.47|2575.23|2567.53|2575.3|2567.6|2575.17|2567.47|14
1652009620000|2022-05-08 11:33:40|2575.19|2567.49|2575.23|2567.53|2575.23|2567.53|2575.15|2567.45|14
1652009630000|2022-05-08 11:33:50|2575.22|2567.52|2575.19|2567.49|2575.23|2567.53|2575.18|2567.48|17
1652009640000|2022-05-08 11:34:00|2575.24|2567.54|2575.04|2567.34|2575.24|2567.54|2575.04|2567.34|21
1652009650000|2022-05-08 11:34:10|2575.03|2567.33|2574.53|2566.83|2575.04|2567.34|2574.47|2566.77|8
1652009660000|2022-05-08 11:34:20|2574.52|2566.82|2574.06|2566.36|2574.52|2566.82|2574.06|2566.36|22
1652009670000|2022-05-08 11:34:30|2574.05|2566.35|2574.42|2566.72|2574.47|2566.77|2573.5|2565.8|19
1652009680000|2022-05-08 11:34:40|2574.26|2566.56|2574.15|2566.45|2574.38|2566.68|2573.88|2566.18|17
1652009690000|2022-05-08 11:34:50|2574.14|2566.44|2573.82|2566.12|2574.14|2566.44|2573.82|2566.12|18
1652009700000|2022-05-08 11:35:00|2573.93|2566.23|2573.64|2565.94|2573.93|2566.23|2573.6|2565.9|22
1652009710000|2022-05-08 11:35:10|2573.55|2565.85|2573.18|2565.48|2573.55|2565.85|2572.72|2565.02|23
1652009720000|2022-05-08 11:35:20|2573.28|2565.58|2573.19|2565.49|2573.33|2565.63|2573.15|2565.45|25
1652009730000|2022-05-08 11:35:30|2573.17|2565.47|2573.17|2565.47|2573.18|2565.48|2573.17|2565.47|3
1652009740000|2022-05-08 11:35:40|2573.15|2565.45|2572.56|2564.86|2573.19|2565.49|2572.56|2564.86|12
1652009750000|2022-05-08 11:35:50|2572.59|2564.89|2572.28|2564.58|2572.69|2564.99|2572.28|2564.58|21
1652009760000|2022-05-08 11:36:00|2572.22|2564.52|2572.13|2564.43|2572.23|2564.53|2572.12|2564.42|19
1652009770000|2022-05-08 11:36:10|2572.12|2564.42|2571.4|2563.7|2572.12|2564.42|2571.4|2563.7|11
1652009780000|2022-05-08 11:36:20|2571.38|2563.68|2571.65|2563.95|2571.65|2563.95|2571.26|2563.56|27
1652009790000|2022-05-08 11:36:30|2571.73|2564.03|2571.81|2564.11|2571.84|2564.14|2571.73|2564.03|11
1652009800000|2022-05-08 11:36:40|2571.78|2564.08|2572.49|2564.79|2572.49|2564.79|2571.78|2564.08|14
1652009810000|2022-05-08 11:36:50|2572.5|2564.8|2572.5|2564.8|2572.54|2564.84|2572.47|2564.77|14
1652009820000|2022-05-08 11:37:00|2572.48|2564.78|2572.45|2564.75|2572.49|2564.79|2572.44|2564.74|14
1652009830000|2022-05-08 11:37:10|2572.49|2564.79|2572.51|2564.81|2572.52|2564.82|2572.45|2564.75|14
1652009840000|2022-05-08 11:37:20|2572.5|2564.8|2572.12|2564.42|2572.51|2564.81|2572.12|2564.42|23
1652009850000|2022-05-08 11:37:30|2572.1|2564.4|2571.98|2564.28|2572.11|2564.41|2571.97|2564.27|18
1652009860000|2022-05-08 11:37:40|2571.96|2564.26|2571.75|2564.05|2571.96|2564.26|2571.75|2564.05|16
1652009870000|2022-05-08 11:37:50|2571.76|2564.06|2571.73|2564.03|2571.78|2564.08|2571.71|2564.01|24
1652009880000|2022-05-08 11:38:00|2571.71|2564.01|2571.74|2564.04|2571.75|2564.05|2571.67|2563.97|13
1652009890000|2022-05-08 11:38:10|2571.75|2564.05|2572.41|2564.71|2572.41|2564.71|2571.67|2563.97|18
1652009900000|2022-05-08 11:38:20|2572.42|2564.72|2572.46|2564.76|2572.74|2565.04|2572.4|2564.7|22
1652009910000|2022-05-08 11:38:30|2572.48|2564.78|2572.77|2565.07|2572.78|2565.08|2572.44|2564.74|13
1652009920000|2022-05-08 11:38:40|2572.76|2565.06|2572.26|2564.56|2572.76|2565.06|2572.23|2564.53|16
1652009930000|2022-05-08 11:38:50|2572.23|2564.53|2571.58|2563.88|2572.24|2564.54|2571.58|2563.88|20
1652009940000|2022-05-08 11:39:00|2571.57|2563.87|2572.65|2564.95|2572.67|2564.97|2571.57|2563.87|26
1652009950000|2022-05-08 11:39:10|2572.61|2564.91|2573.48|2565.78|2573.53|2565.83|2572.61|2564.91|18
1652009960000|2022-05-08 11:39:20|2573.62|2565.92|2573.56|2565.86|2573.77|2566.07|2573.54|2565.84|16
1652009970000|2022-05-08 11:39:30|2573.57|2565.87|2573.4|2565.7|2573.57|2565.87|2573.38|2565.68|15
1652009980000|2022-05-08 11:39:40|2573.42|2565.72|2573.51|2565.81|2573.52|2565.82|2573.4|2565.7|12
1652009990000|2022-05-08 11:39:50|2573.61|2565.91|2573.76|2566.06|2573.82|2566.12|2573.61|2565.91|21
1652010000000|2022-05-08 11:40:00|2573.75|2566.05|2574.6|2566.9|2574.66|2566.96|2573.75|2566.05|17
1652010010000|2022-05-08 11:40:10|2574.62|2566.92|2573.91|2566.21|2574.7|2567|2573.91|2566.21|30
1652010020000|2022-05-08 11:40:20|2573.92|2566.22|2573.95|2566.25|2573.99|2566.29|2573.25|2565.55|23
1652010030000|2022-05-08 11:40:30|2573.96|2566.26|2573.94|2566.24|2573.96|2566.26|2573.48|2565.78|22
1652010040000|2022-05-08 11:40:40|2573.96|2566.26|2573.73|2566.03|2573.96|2566.26|2573.7|2566|18
1652010050000|2022-05-08 11:40:50|2573.74|2566.04|2573.53|2565.83|2573.75|2566.05|2573.53|2565.83|14
1652010060000|2022-05-08 11:41:00|2573.51|2565.81|2574.8|2567.1|2575.15|2567.45|2573.14|2565.44|33
1652010070000|2022-05-08 11:41:10|2574.79|2567.09|2574.74|2567.04|2574.79|2567.09|2574.66|2566.96|23
1652010080000|2022-05-08 11:41:20|2574.75|2567.05|2574.61|2566.91|2574.75|2567.05|2574.59|2566.89|17
1652010090000|2022-05-08 11:41:30|2574.62|2566.92|2574.67|2566.97|2574.74|2567.04|2574.61|2566.91|24
1652010100000|2022-05-08 11:41:40|2574.68|2566.98|2574.32|2566.62|2574.7|2567|2574.32|2566.62|20
1652010110000|2022-05-08 11:41:50|2574.21|2566.51|2574.21|2566.51|2574.35|2566.65|2574.18|2566.48|14
1652010120000|2022-05-08 11:42:00|2574.2|2566.5|2573.9|2566.2|2574.25|2566.55|2573.85|2566.15|15
1652010130000|2022-05-08 11:42:10|2573.88|2566.18|2573.41|2565.71|2573.94|2566.24|2573.23|2565.53|22
1652010140000|2022-05-08 11:42:20|2573.28|2565.58|2571.79|2564.09|2573.4|2565.7|2571.79|2564.09|28
1652010150000|2022-05-08 11:42:30|2571.64|2563.94|2571.57|2563.87|2571.66|2563.96|2571.52|2563.82|8
1652010160000|2022-05-08 11:42:40|2571.58|2563.88|2571.52|2563.82|2571.58|2563.88|2571.46|2563.76|24
1652010170000|2022-05-08 11:42:50|2571.56|2563.86|2572.02|2564.32|2572.07|2564.37|2571.48|2563.78|26
1652010180000|2022-05-08 11:43:00|2571.92|2564.22|2571.93|2564.23|2572.05|2564.35|2571.87|2564.17|31
1652010190000|2022-05-08 11:43:10|2571.95|2564.25|2571.57|2563.87|2571.95|2564.25|2571.56|2563.86|11
1652010200000|2022-05-08 11:43:20|2571.68|2563.98|2571.86|2564.16|2571.88|2564.18|2571.68|2563.98|6
1652010210000|2022-05-08 11:43:30|2571.85|2564.15|2571.84|2564.14|2571.85|2564.15|2571.83|2564.13|3
1652010220000|2022-05-08 11:43:40|2571.82|2564.12|2571.53|2563.83|2571.82|2564.12|2571.5|2563.8|10
1652010230000|2022-05-08 11:43:50|2571.5|2563.8|2571.52|2563.82|2571.58|2563.88|2571.47|2563.77|9
1652010240000|2022-05-08 11:44:00|2571.53|2563.83|2571.52|2563.82|2571.53|2563.83|2571.5|2563.8|7
1652010250000|2022-05-08 11:44:10|2571.59|2563.89|2571.76|2564.06|2571.81|2564.11|2571.53|2563.83|16
1652010260000|2022-05-08 11:44:20|2571.75|2564.05|2571.51|2563.81|2571.76|2564.06|2571.44|2563.74|23
1652010270000|2022-05-08 11:44:30|2571.58|2563.88|2571.49|2563.79|2571.58|2563.88|2571.46|2563.76|19
1652010280000|2022-05-08 11:44:40|2571.45|2563.75|2571.2|2563.5|2571.55|2563.85|2571.19|2563.49|17
1652010290000|2022-05-08 11:44:50|2571.23|2563.53|2571.18|2563.48|2571.24|2563.54|2571.17|2563.47|7
1652010300000|2022-05-08 11:45:00|2571.19|2563.49|2571.08|2563.38|2571.19|2563.49|2571.08|2563.38|11
1652010310000|2022-05-08 11:45:10|2571.1|2563.4|2571.61|2563.91|2571.61|2563.91|2571.1|2563.4|13
1652010320000|2022-05-08 11:45:20|2571.62|2563.92|2571.49|2563.79|2571.63|2563.93|2571.41|2563.71|15
1652010330000|2022-05-08 11:45:30|2571.5|2563.8|2571.88|2564.18|2571.89|2564.19|2571.5|2563.8|24
1652010340000|2022-05-08 11:45:40|2571.9|2564.2|2571.9|2564.2|2571.91|2564.21|2571.84|2564.14|11
1652010350000|2022-05-08 11:45:50|2571.91|2564.21|2571.93|2564.23|2571.93|2564.23|2571.88|2564.18|17
1652010360000|2022-05-08 11:46:00|2571.95|2564.25|2571.13|2563.43|2571.96|2564.26|2571.13|2563.43|22
1652010370000|2022-05-08 11:46:10|2571.16|2563.46|2571.15|2563.45|2571.19|2563.49|2571.03|2563.33|10
1652010380000|2022-05-08 11:46:20|2571.16|2563.46|2571.11|2563.41|2571.18|2563.48|2571.07|2563.37|16
1652010390000|2022-05-08 11:46:30|2571.07|2563.37|2571.17|2563.47|2571.18|2563.48|2571.03|2563.33|17
1652010400000|2022-05-08 11:46:40|2571.16|2563.46|2571.11|2563.41|2571.17|2563.47|2571.11|2563.41|3
1652010410000|2022-05-08 11:46:50|2571.1|2563.4|2571.12|2563.42|2571.12|2563.42|2571.1|2563.4|5
1652010420000|2022-05-08 11:47:00|2571.08|2563.38|2571.17|2563.47|2571.17|2563.47|2571.06|2563.36|8
1652010430000|2022-05-08 11:47:10|2571.2|2563.5|2571.22|2563.52|2571.23|2563.53|2571.18|2563.48|14
1652010440000|2022-05-08 11:47:20|2571.23|2563.53|2571.22|2563.52|2571.23|2563.53|2571.22|2563.52|2
1652010450000|2022-05-08 11:47:30|2571.21|2563.51|2571.08|2563.38|2571.21|2563.51|2571.08|2563.38|11
1652010460000|2022-05-08 11:47:40|2571.04|2563.34|2571.07|2563.37|2571.15|2563.45|2571.03|2563.33|15
1652010470000|2022-05-08 11:47:50|2571.06|2563.36|2570.96|2563.26|2571.09|2563.39|2570.96|2563.26|9
1652010480000|2022-05-08 11:48:00|2570.97|2563.27|2570.51|2562.81|2571|2563.3|2570.51|2562.81|22
1652010490000|2022-05-08 11:48:10|2570.4|2562.7|2569.76|2562.06|2570.4|2562.7|2569.73|2562.03|31
1652010500000|2022-05-08 11:48:20|2569.77|2562.07|2568.74|2561.04|2569.77|2562.07|2568.74|2561.04|27
1652010510000|2022-05-08 11:48:30|2568.77|2561.07|2567.82|2560.12|2568.86|2561.16|2567.82|2560.12|32
1652010520000|2022-05-08 11:48:40|2567.81|2560.11|2567.65|2559.95|2567.86|2560.16|2567.65|2559.95|19
1652010530000|2022-05-08 11:48:50|2567.67|2559.97|2569.06|2561.36|2569.08|2561.38|2567.59|2559.89|29
1652010540000|2022-05-08 11:49:00|2569.08|2561.38|2568.64|2560.94|2569.51|2561.81|2568.62|2560.92|33
1652010550000|2022-05-08 11:49:10|2568.62|2560.92|2568.69|2560.99|2568.7|2561|2568.61|2560.91|15
1652010560000|2022-05-08 11:49:20|2568.74|2561.04|2568.92|2561.22|2568.95|2561.25|2568.69|2560.99|16
1652010570000|2022-05-08 11:49:30|2568.66|2560.96|2567.91|2560.21|2568.66|2560.96|2567.91|2560.21|21
1652010580000|2022-05-08 11:49:40|2567.9|2560.2|2568.53|2560.83|2568.53|2560.83|2567.9|2560.2|18
1652010590000|2022-05-08 11:49:50|2568.49|2560.79|2568.47|2560.77|2568.51|2560.81|2568.41|2560.71|14
1652010600000|2022-05-08 11:50:00|2568.49|2560.79|2567.75|2560.05|2568.55|2560.85|2567.3|2559.6|22
1652010610000|2022-05-08 11:50:10|2567.76|2560.06|2568.32|2560.62|2568.34|2560.64|2567.76|2560.06|15
1652010620000|2022-05-08 11:50:20|2568.33|2560.63|2568.18|2560.48|2568.44|2560.74|2568.18|2560.48|22
1652010630000|2022-05-08 11:50:30|2568.15|2560.45|2568.21|2560.51|2568.21|2560.51|2567.74|2560.04|24
1652010640000|2022-05-08 11:50:40|2568.18|2560.48|2568.13|2560.43|2568.18|2560.48|2568.08|2560.38|17
1652010650000|2022-05-08 11:50:50|2568.15|2560.45|2568.39|2560.69|2568.42|2560.72|2568.09|2560.39|19
1652010660000|2022-05-08 11:51:00|2568.4|2560.7|2568.95|2561.25|2568.95|2561.25|2568.37|2560.67|21
1652010670000|2022-05-08 11:51:10|2568.94|2561.24|2569.43|2561.73|2569.43|2561.73|2568.91|2561.21|24
1652010680000|2022-05-08 11:51:20|2569.42|2561.72|2570.48|2562.78|2570.48|2562.78|2569.42|2561.72|20
1652010690000|2022-05-08 11:51:30|2570.5|2562.8|2570.59|2562.89|2571.21|2563.51|2570.47|2562.77|16
1652010700000|2022-05-08 11:51:40|2570.58|2562.88|2570.69|2562.99|2570.74|2563.04|2570.58|2562.88|12
1652010710000|2022-05-08 11:51:50|2570.7|2563|2570.74|2563.04|2570.77|2563.07|2570.69|2562.99|23
1652010720000|2022-05-08 11:52:00|2570.73|2563.03|2570.73|2563.03|2570.74|2563.04|2570.69|2562.99|13
1652010730000|2022-05-08 11:52:10|2570.74|2563.04|2570.11|2562.41|2570.75|2563.05|2569.91|2562.21|32
1652010740000|2022-05-08 11:52:20|2570.17|2562.47|2568.71|2561.01|2570.17|2562.47|2568.71|2561.01|29
1652010750000|2022-05-08 11:52:30|2568.77|2561.07|2568.14|2560.44|2568.88|2561.18|2567.9|2560.2|21
1652010760000|2022-05-08 11:52:40|2568.18|2560.48|2568.8|2561.1|2568.86|2561.16|2568.18|2560.48|23
1652010770000|2022-05-08 11:52:50|2568.81|2561.11|2569.36|2561.66|2569.36|2561.66|2568.78|2561.08|17
1652010780000|2022-05-08 11:53:00|2569.32|2561.62|2569.55|2561.85|2569.55|2561.85|2569.32|2561.62|16
1652010790000|2022-05-08 11:53:10|2569.6|2561.9|2570.48|2562.78|2570.48|2562.78|2569.6|2561.9|22
1652010800000|2022-05-08 11:53:20|2570.5|2562.8|2570.03|2562.33|2570.54|2562.84|2570.02|2562.32|12
1652010810000|2022-05-08 11:53:30|2570.05|2562.35|2569.64|2561.94|2570.05|2562.35|2569.52|2561.82|19
1652010820000|2022-05-08 11:53:40|2569.65|2561.95|2569.63|2561.93|2569.66|2561.96|2569.56|2561.86|18
1652010830000|2022-05-08 11:53:50|2569.59|2561.89|2569.7|2562|2569.74|2562.04|2569.58|2561.88|22
1652010840000|2022-05-08 11:54:00|2569.72|2562.02|2569.61|2561.91|2569.72|2562.02|2569.54|2561.84|21
1652010850000|2022-05-08 11:54:10|2569.6|2561.9|2569.62|2561.92|2569.64|2561.94|2569.56|2561.86|13
1652010860000|2022-05-08 11:54:20|2569.63|2561.93|2569.92|2562.22|2569.99|2562.29|2569.58|2561.88|20
1652010870000|2022-05-08 11:54:30|2569.93|2562.23|2569.78|2562.08|2569.96|2562.26|2569.78|2562.08|16
1652010880000|2022-05-08 11:54:40|2569.79|2562.09|2569.81|2562.11|2569.81|2562.11|2569.79|2562.09|8
1652010890000|2022-05-08 11:54:50|2569.82|2562.12|2569.76|2562.06|2569.82|2562.12|2569.73|2562.03|19
1652010900000|2022-05-08 11:55:00|2569.77|2562.07|2569.7|2562|2569.79|2562.09|2569.68|2561.98|26
1652010910000|2022-05-08 11:55:10|2569.68|2561.98|2570.47|2562.77|2570.47|2562.77|2569.23|2561.53|28
1652010920000|2022-05-08 11:55:20|2570.45|2562.75|2569.64|2561.94|2570.49|2562.79|2569.57|2561.87|27
1652010930000|2022-05-08 11:55:30|2569.66|2561.96|2570.52|2562.82|2570.52|2562.82|2569.66|2561.96|12
1652010940000|2022-05-08 11:55:40|2570.48|2562.78|2570.48|2562.78|2570.51|2562.81|2570.47|2562.77|6
1652010950000|2022-05-08 11:55:50|2570.49|2562.79|2570.53|2562.83|2570.53|2562.83|2570.48|2562.78|9
1652010960000|2022-05-08 11:56:00|2570.61|2562.91|2572.05|2564.35|2572.05|2564.35|2570.61|2562.91|33
1652010970000|2022-05-08 11:56:10|2572.08|2564.38|2572.96|2565.26|2572.97|2565.27|2572.05|2564.35|28
1652010980000|2022-05-08 11:56:20|2572.93|2565.23|2573.55|2565.85|2573.55|2565.85|2572.91|2565.21|22
1652010990000|2022-05-08 11:56:30|2573.7|2566|2573.33|2565.63|2573.81|2566.11|2573.21|2565.51|31
1652011000000|2022-05-08 11:56:40|2573.12|2565.42|2573.71|2566.01|2573.75|2566.05|2573.12|2565.42|28
1652011010000|2022-05-08 11:56:50|2573.77|2566.07|2573.62|2565.92|2574.36|2566.66|2573.41|2565.71|28
1652011020000|2022-05-08 11:57:00|2573.66|2565.96|2573.49|2565.79|2573.72|2566.02|2573.49|2565.79|24
1652011030000|2022-05-08 11:57:10|2573.53|2565.83|2573.7|2566|2573.75|2566.05|2573.53|2565.83|20
1652011040000|2022-05-08 11:57:20|2573.69|2565.99|2572.43|2564.73|2573.71|2566.01|2572.43|2564.73|27
1652011050000|2022-05-08 11:57:30|2572.42|2564.72|2572.54|2564.84|2572.54|2564.84|2572.24|2564.54|30
1652011060000|2022-05-08 11:57:40|2572.55|2564.85|2572.76|2565.06|2572.78|2565.08|2572.54|2564.84|21
1652011070000|2022-05-08 11:57:50|2572.79|2565.09|2572.48|2564.78|2572.79|2565.09|2572.45|2564.75|29
1652011080000|2022-05-08 11:58:00|2572.49|2564.79|2572.49|2564.79|2572.5|2564.8|2572.45|2564.75|28
1652011090000|2022-05-08 11:58:10|2572.45|2564.75|2572.57|2564.87|2572.64|2564.94|2572.41|2564.71|31
1652011100000|2022-05-08 11:58:20|2572.58|2564.88|2572.6|2564.9|2572.64|2564.94|2572.57|2564.87|20
1652011110000|2022-05-08 11:58:30|2572.59|2564.89|2572.8|2565.1|2572.8|2565.1|2572.59|2564.89|5
1652011120000|2022-05-08 11:58:40|2572.81|2565.11|2572.68|2564.98|2572.81|2565.11|2572.64|2564.94|19
1652011130000|2022-05-08 11:58:50|2572.69|2564.99|2572.69|2564.99|2572.7|2565|2572.64|2564.94|24
1652011140000|2022-05-08 11:59:00|2572.68|2564.98|2572.69|2564.99|2572.7|2565|2572.66|2564.96|17
1652011150000|2022-05-08 11:59:10|2572.68|2564.98|2572.7|2565|2572.71|2565.01|2572.67|2564.97|17
1652011160000|2022-05-08 11:59:20|2572.71|2565.01|2572.9|2565.2|2572.9|2565.2|2572.69|2564.99|18
1652011170000|2022-05-08 11:59:30|2572.89|2565.19|2572.74|2565.04|2572.89|2565.19|2572.69|2564.99|14
1652011180000|2022-05-08 11:59:40|2572.73|2565.03|2572.93|2565.23|2572.93|2565.23|2572.7|2565|17
1652011190000|2022-05-08 11:59:50|2572.94|2565.24|2573.02|2565.32|2573.03|2565.33|2572.94|2565.24|21
1652011200000|2022-05-08 12:00:00|2572.89|2565.19|2572.03|2564.33|2572.89|2565.19|2571.71|2564.01|19
1652011210000|2022-05-08 12:00:10|2572.02|2564.32|2572.06|2564.36|2572.06|2564.36|2571.99|2564.29|17
1652011220000|2022-05-08 12:00:20|2572.07|2564.37|2571.97|2564.27|2572.12|2564.42|2571.83|2564.13|12
1652011230000|2022-05-08 12:00:30|2571.98|2564.28|2570.77|2563.07|2572.02|2564.32|2570.47|2562.77|28
1652011240000|2022-05-08 12:00:40|2570.82|2563.12|2570.87|2563.17|2570.89|2563.19|2570.6|2562.9|34
1652011250000|2022-05-08 12:00:50|2570.9|2563.2|2569.67|2561.97|2570.93|2563.23|2569.67|2561.97|22
1652011260000|2022-05-08 12:01:00|2569.68|2561.98|2569.64|2561.94|2569.74|2562.04|2569.5|2561.8|17
1652011270000|2022-05-08 12:01:10|2569.69|2561.99|2569.82|2562.12|2570.08|2562.38|2569.69|2561.99|25
1652011280000|2022-05-08 12:01:20|2569.39|2561.69|2570.11|2562.41|2570.18|2562.48|2569.39|2561.69|23
1652011290000|2022-05-08 12:01:30|2570.13|2562.43|2570.15|2562.45|2570.19|2562.49|2570.1|2562.4|15
1652011300000|2022-05-08 12:01:40|2570.16|2562.46|2570.18|2562.48|2570.2|2562.5|2569.47|2561.77|31
1652011310000|2022-05-08 12:01:50|2570.19|2562.49|2570.22|2562.52|2570.28|2562.58|2570.19|2562.49|22
1652011320000|2022-05-08 12:02:00|2570.25|2562.55|2570.23|2562.53|2570.27|2562.57|2570.21|2562.51|17
1652011330000|2022-05-08 12:02:10|2570.24|2562.54|2570.28|2562.58|2570.28|2562.58|2570.21|2562.51|11
1652011340000|2022-05-08 12:02:20|2570.31|2562.61|2570.57|2562.87|2570.61|2562.91|2570.31|2562.61|12
1652011350000|2022-05-08 12:02:30|2570.54|2562.84|2570.44|2562.74|2570.56|2562.86|2570.44|2562.74|21
1652011360000|2022-05-08 12:02:40|2570.42|2562.72|2570.33|2562.63|2570.42|2562.72|2570.04|2562.34|25
1652011370000|2022-05-08 12:02:50|2570.37|2562.67|2570.53|2562.83|2570.56|2562.86|2570.33|2562.63|14
1652011380000|2022-05-08 12:03:00|2570.54|2562.84|2570.54|2562.84|2570.56|2562.86|2570.52|2562.82|13
1652011390000|2022-05-08 12:03:10|2570.53|2562.83|2571.06|2563.36|2571.06|2563.36|2570.51|2562.81|18
1652011400000|2022-05-08 12:03:20|2571.05|2563.35|2572.49|2564.79|2572.49|2564.79|2571.04|2563.34|19
1652011410000|2022-05-08 12:03:30|2572.8|2565.1|2573.37|2565.67|2573.96|2566.26|2572.25|2564.55|34
1652011420000|2022-05-08 12:03:40|2573.4|2565.7|2574|2566.3|2574.01|2566.31|2573.38|2565.68|23
1652011430000|2022-05-08 12:03:50|2573.99|2566.29|2575.65|2567.95|2576.61|2568.91|2573.99|2566.29|28
1652011440000|2022-05-08 12:04:00|2575.57|2567.87|2575.79|2568.09|2575.8|2568.1|2575.56|2567.86|25
1652011450000|2022-05-08 12:04:10|2575.83|2568.13|2575.89|2568.19|2575.89|2568.19|2575.76|2568.06|28
1652011460000|2022-05-08 12:04:20|2575.9|2568.2|2576.64|2568.94|2576.64|2568.94|2575.9|2568.2|17
1652011470000|2022-05-08 12:04:30|2576.91|2569.21|2576.9|2569.2|2577.44|2569.74|2576.9|2569.2|26
1652011480000|2022-05-08 12:04:40|2576.84|2569.14|2576.02|2568.32|2576.9|2569.2|2576|2568.3|23
1652011490000|2022-05-08 12:04:50|2576.04|2568.34|2576.01|2568.31|2576.04|2568.34|2576.01|2568.31|5
1652011500000|2022-05-08 12:05:00|2576|2568.3|2575.87|2568.17|2576.01|2568.31|2575.83|2568.13|21
1652011510000|2022-05-08 12:05:10|2575.86|2568.16|2575.79|2568.09|2575.86|2568.16|2575.73|2568.03|18
1652011520000|2022-05-08 12:05:20|2575.77|2568.07|2576.13|2568.43|2576.51|2568.81|2575.77|2568.07|26
1652011530000|2022-05-08 12:05:30|2576.12|2568.42|2576.43|2568.73|2576.5|2568.8|2576.12|2568.42|17
1652011540000|2022-05-08 12:05:40|2576.37|2568.67|2576.51|2568.81|2576.53|2568.83|2576.29|2568.59|19
1652011550000|2022-05-08 12:05:50|2576.46|2568.76|2576.24|2568.54|2576.46|2568.76|2576.24|2568.54|12
1652011560000|2022-05-08 12:06:00|2576.25|2568.55|2576.19|2568.49|2576.25|2568.55|2576.12|2568.42|13
1652011570000|2022-05-08 12:06:10|2576.51|2568.81|2576.53|2568.83|2576.57|2568.87|2576.51|2568.81|15
1652011580000|2022-05-08 12:06:20|2576.54|2568.84|2576.63|2568.93|2576.63|2568.93|2576.52|2568.82|5
1652011590000|2022-05-08 12:06:30|2576.67|2568.97|2576.89|2569.19|2576.99|2569.29|2576.67|2568.97|26
1652011600000|2022-05-08 12:06:40|2576.77|2569.07|2575.9|2568.2|2576.77|2569.07|2575.84|2568.14|25
1652011610000|2022-05-08 12:06:50|2575.88|2568.18|2576.38|2568.68|2576.38|2568.68|2575.87|2568.17|12
1652011620000|2022-05-08 12:07:00|2576.39|2568.69|2576.39|2568.69|2576.4|2568.7|2576.38|2568.68|9
1652011630000|2022-05-08 12:07:10|2576.4|2568.7|2576.31|2568.61|2576.4|2568.7|2576.3|2568.6|12
1652011640000|2022-05-08 12:07:20|2576.3|2568.6|2576.19|2568.49|2576.31|2568.61|2576.19|2568.49|11
1652011650000|2022-05-08 12:07:30|2576.02|2568.32|2575.81|2568.11|2576.02|2568.32|2575.81|2568.11|12
1652011660000|2022-05-08 12:07:40|2575.83|2568.13|2575.94|2568.24|2575.96|2568.26|2575.81|2568.11|13
1652011670000|2022-05-08 12:07:50|2575.95|2568.25|2575.84|2568.14|2575.96|2568.26|2575.83|2568.13|22
1652011680000|2022-05-08 12:08:00|2575.83|2568.13|2575.82|2568.12|2576.01|2568.31|2575.78|2568.08|20
1652011690000|2022-05-08 12:08:10|2575.78|2568.08|2575.76|2568.06|2576.04|2568.34|2575.76|2568.06|25
1652011700000|2022-05-08 12:08:20|2575.79|2568.09|2575.47|2567.77|2575.8|2568.1|2574.78|2567.08|22
1652011710000|2022-05-08 12:08:30|2575.44|2567.74|2575.98|2568.28|2576.06|2568.36|2575.42|2567.72|21
1652011720000|2022-05-08 12:08:40|2575.95|2568.25|2575.73|2568.03|2576|2568.3|2575.7|2568|31
1652011730000|2022-05-08 12:08:50|2575.74|2568.04|2576.03|2568.33|2576.04|2568.34|2575.74|2568.04|17
1652011740000|2022-05-08 12:09:00|2576.01|2568.31|2576.35|2568.65|2576.35|2568.65|2576.01|2568.31|20
1652011750000|2022-05-08 12:09:10|2576.31|2568.61|2576.79|2569.09|2576.86|2569.16|2576.31|2568.61|19
1652011760000|2022-05-08 12:09:20|2576.8|2569.1|2578.4|2570.7|2578.4|2570.7|2576.79|2569.09|24
1652011770000|2022-05-08 12:09:30|2578.41|2570.71|2577.75|2570.05|2578.58|2570.88|2577.75|2570.05|21
1652011780000|2022-05-08 12:09:40|2577.71|2570.01|2578.59|2570.89|2578.68|2570.98|2577.68|2569.98|29
1652011790000|2022-05-08 12:09:50|2578.63|2570.93|2577.64|2569.94|2578.63|2570.93|2577.63|2569.93|23
1652011800000|2022-05-08 12:10:00|2577.61|2569.91|2577.83|2570.13|2577.9|2570.2|2577.59|2569.89|25
1652011810000|2022-05-08 12:10:10|2577.85|2570.15|2578.28|2570.58|2578.29|2570.59|2577.85|2570.15|28
1652011820000|2022-05-08 12:10:20|2578.25|2570.55|2578.19|2570.49|2578.27|2570.57|2578.19|2570.49|10
1652011830000|2022-05-08 12:10:30|2578.18|2570.48|2577.16|2569.46|2578.19|2570.49|2577.11|2569.41|26
1652011840000|2022-05-08 12:10:40|2577.14|2569.44|2577.42|2569.72|2577.45|2569.75|2577.14|2569.44|18
1652011850000|2022-05-08 12:10:50|2577.38|2569.68|2577.39|2569.69|2577.46|2569.76|2577.37|2569.67|13
1652011860000|2022-05-08 12:11:00|2577.38|2569.68|2576.95|2569.25|2577.38|2569.68|2576.93|2569.23|22
1652011870000|2022-05-08 12:11:10|2576.94|2569.24|2576.94|2569.24|2577.03|2569.33|2576.79|2569.09|23
1652011880000|2022-05-08 12:11:20|2576.92|2569.22|2576.92|2569.22|2576.99|2569.29|2576.88|2569.18|20
1652011890000|2022-05-08 12:11:30|2576.91|2569.21|2576.88|2569.18|2576.92|2569.22|2576.85|2569.15|13
1652011900000|2022-05-08 12:11:40|2576.89|2569.19|2576.83|2569.13|2576.9|2569.2|2576.54|2568.84|12
1652011910000|2022-05-08 12:11:50|2576.99|2569.29|2577.33|2569.63|2577.65|2569.95|2576.99|2569.29|24
1652011920000|2022-05-08 12:12:00|2577.23|2569.53|2576.64|2568.94|2577.28|2569.58|2576.64|2568.94|14
1652011930000|2022-05-08 12:12:10|2576.63|2568.93|2577.17|2569.47|2577.18|2569.48|2576.63|2568.93|15
1652011940000|2022-05-08 12:12:20|2577.18|2569.48|2577.18|2569.48|2577.2|2569.5|2577.15|2569.45|13
1652011950000|2022-05-08 12:12:30|2577.16|2569.46|2577.62|2569.92|2577.64|2569.94|2577.16|2569.46|16
1652011960000|2022-05-08 12:12:40|2577.64|2569.94|2578.04|2570.34|2578.09|2570.39|2577.58|2569.88|22
1652011970000|2022-05-08 12:12:50|2578.06|2570.36|2577.99|2570.29|2578.06|2570.36|2577.93|2570.23|22
1652011980000|2022-05-08 12:13:00|2578|2570.3|2578.94|2571.24|2578.94|2571.24|2577.98|2570.28|23
1652011990000|2022-05-08 12:13:10|2578.95|2571.25|2579.06|2571.36|2579.86|2572.16|2578.95|2571.25|32
1652012000000|2022-05-08 12:13:20|2579.08|2571.38|2579|2571.3|2579.08|2571.38|2578.93|2571.23|23
1652012010000|2022-05-08 12:13:30|2579.03|2571.33|2579.51|2571.81|2579.52|2571.82|2579.03|2571.33|21
1652012020000|2022-05-08 12:13:40|2579.46|2571.76|2577.26|2569.56|2579.46|2571.76|2576.93|2569.23|29
1652012030000|2022-05-08 12:13:50|2577.25|2569.55|2577.96|2570.26|2577.97|2570.27|2577.15|2569.45|26
1652012040000|2022-05-08 12:14:00|2577.95|2570.25|2578.4|2570.7|2578.41|2570.71|2577.94|2570.24|25
1652012050000|2022-05-08 12:14:10|2578.41|2570.71|2579.28|2571.58|2579.29|2571.59|2578.41|2570.71|19
1652012060000|2022-05-08 12:14:20|2579.29|2571.59|2579.55|2571.85|2579.55|2571.85|2579.07|2571.37|22
1652012070000|2022-05-08 12:14:30|2579.58|2571.88|2579.93|2572.23|2580.07|2572.37|2579.58|2571.88|17
1652012080000|2022-05-08 12:14:40|2579.98|2572.28|2580|2572.3|2581.07|2573.37|2579.63|2571.93|27
1652012090000|2022-05-08 12:14:50|2580.04|2572.34|2580.77|2573.07|2580.83|2573.13|2580|2572.3|31
1652012100000|2022-05-08 12:15:00|2580.75|2573.05|2580.28|2572.58|2580.75|2573.05|2580.23|2572.53|27
1652012110000|2022-05-08 12:15:10|2580.25|2572.55|2579.85|2572.15|2580.27|2572.57|2579.85|2572.15|16
1652012120000|2022-05-08 12:15:20|2579.87|2572.17|2580.91|2573.21|2580.91|2573.21|2579.79|2572.09|28
1652012130000|2022-05-08 12:15:30|2580.92|2573.22|2581.24|2573.54|2581.25|2573.55|2580.87|2573.17|26
1652012140000|2022-05-08 12:15:40|2581.21|2573.51|2582.05|2574.35|2582.08|2574.38|2581.21|2573.51|24
1652012150000|2022-05-08 12:15:50|2581.98|2574.28|2581.19|2573.49|2581.98|2574.28|2581.13|2573.43|32
1652012160000|2022-05-08 12:16:00|2581.22|2573.52|2581.14|2573.44|2581.22|2573.52|2581.12|2573.42|18
1652012170000|2022-05-08 12:16:10|2581.13|2573.43|2581.31|2573.61|2581.34|2573.64|2581.06|2573.36|17
1652012180000|2022-05-08 12:16:20|2581.29|2573.59|2579.79|2572.09|2581.32|2573.62|2579.79|2572.09|20
1652012190000|2022-05-08 12:16:30|2579.88|2572.18|2579.4|2571.7|2579.92|2572.22|2579.4|2571.7|23
1652012200000|2022-05-08 12:16:40|2579.42|2571.72|2579.23|2571.53|2579.6|2571.9|2579.23|2571.53|17
1652012210000|2022-05-08 12:16:50|2579.17|2571.47|2579.45|2571.75|2579.56|2571.86|2579.1|2571.4|17
1652012220000|2022-05-08 12:17:00|2579.44|2571.74|2579.25|2571.55|2579.61|2571.91|2579.25|2571.55|23
1652012230000|2022-05-08 12:17:10|2579.29|2571.59|2579.84|2572.14|2580.01|2572.31|2579.26|2571.56|13
1652012240000|2022-05-08 12:17:20|2579.9|2572.2|2579.91|2572.21|2580.1|2572.4|2579.9|2572.2|12
1652012250000|2022-05-08 12:17:30|2579.89|2572.19|2579.46|2571.76|2579.91|2572.21|2579.46|2571.76|17
1652012260000|2022-05-08 12:17:40|2579.47|2571.77|2579.1|2571.4|2579.49|2571.79|2579.1|2571.4|11
1652012270000|2022-05-08 12:17:50|2579.07|2571.37|2579.01|2571.31|2579.08|2571.38|2578.99|2571.29|12
1652012280000|2022-05-08 12:18:00|2578.99|2571.29|2578.9|2571.2|2578.99|2571.29|2578.89|2571.19|5
1652012290000|2022-05-08 12:18:10|2578.89|2571.19|2578.38|2570.68|2578.89|2571.19|2578.38|2570.68|11
1652012300000|2022-05-08 12:18:20|2578.31|2570.61|2578.54|2570.84|2578.73|2571.03|2578.2|2570.5|25
1652012310000|2022-05-08 12:18:30|2578.52|2570.82|2577.25|2569.55|2578.52|2570.82|2577.25|2569.55|28
1652012320000|2022-05-08 12:18:40|2577.13|2569.43|2577.14|2569.44|2577.16|2569.46|2577.1|2569.4|6
1652012330000|2022-05-08 12:18:50|2576.56|2568.86|2575.6|2567.9|2576.56|2568.86|2575.59|2567.89|21
1652012340000|2022-05-08 12:19:00|2575.61|2567.91|2576.15|2568.45|2576.15|2568.45|2575.59|2567.89|21
1652012350000|2022-05-08 12:19:10|2576.14|2568.44|2575.43|2567.73|2576.14|2568.44|2575.42|2567.72|17
1652012360000|2022-05-08 12:19:20|2575.38|2567.68|2575.9|2568.2|2575.93|2568.23|2575.23|2567.53|12
1652012370000|2022-05-08 12:19:30|2575.98|2568.28|2575.84|2568.14|2575.98|2568.28|2575.51|2567.81|25
1652012380000|2022-05-08 12:19:40|2575.89|2568.19|2576.05|2568.35|2576.06|2568.36|2575.89|2568.19|9
1652012390000|2022-05-08 12:19:50|2575.96|2568.26|2575.95|2568.25|2575.96|2568.26|2575.95|2568.25|2
1652012400000|2022-05-08 12:20:00|2575.9|2568.2|2575.31|2567.61|2575.96|2568.26|2575.27|2567.57|16
1652012410000|2022-05-08 12:20:10|2575.3|2567.6|2575.07|2567.37|2575.3|2567.6|2575.07|2567.37|7
1652012420000|2022-05-08 12:20:20|2575.05|2567.35|2575.15|2567.45|2575.3|2567.6|2574.99|2567.29|20
1652012430000|2022-05-08 12:20:30|2575.11|2567.41|2574.77|2567.07|2575.21|2567.51|2574.76|2567.06|19
1652012440000|2022-05-08 12:20:40|2574.75|2567.05|2574.42|2566.72|2574.8|2567.1|2574.4|2566.7|18
1652012450000|2022-05-08 12:20:50|2574.55|2566.85|2575.23|2567.53|2575.23|2567.53|2574.55|2566.85|24
1652012460000|2022-05-08 12:21:00|2575.19|2567.49|2574.47|2566.77|2575.19|2567.49|2574.47|2566.77|10
1652012470000|2022-05-08 12:21:10|2574.46|2566.76|2573.72|2566.02|2574.46|2566.76|2573.72|2566.02|18
1652012480000|2022-05-08 12:21:20|2573.71|2566.01|2573.67|2565.97|2574.05|2566.35|2573.67|2565.97|13
1652012490000|2022-05-08 12:21:30|2573.64|2565.94|2573.38|2565.68|2573.68|2565.98|2573.36|2565.66|25
1652012500000|2022-05-08 12:21:40|2573.35|2565.65|2573.17|2565.47|2573.36|2565.66|2573.15|2565.45|17
1652012510000|2022-05-08 12:21:50|2573.01|2565.31|2572.75|2565.05|2573.04|2565.34|2572.62|2564.92|20
1652012520000|2022-05-08 12:22:00|2572.74|2565.04|2572.87|2565.17|2572.87|2565.17|2572.74|2565.04|12
1652012530000|2022-05-08 12:22:10|2572.9|2565.2|2573.35|2565.65|2573.35|2565.65|2572.9|2565.2|15
1652012540000|2022-05-08 12:22:20|2573.34|2565.64|2573.35|2565.65|2573.37|2565.67|2573.25|2565.55|11
1652012550000|2022-05-08 12:22:30|2573.34|2565.64|2573.26|2565.56|2573.42|2565.72|2573.26|2565.56|16
1652012560000|2022-05-08 12:22:40|2573.25|2565.55|2573.09|2565.39|2573.25|2565.55|2573.08|2565.38|12
1652012570000|2022-05-08 12:22:50|2573.1|2565.4|2573.28|2565.58|2573.66|2565.96|2573.09|2565.39|25
1652012580000|2022-05-08 12:23:00|2573.24|2565.54|2573.25|2565.55|2573.25|2565.55|2573.2|2565.5|5
1652012590000|2022-05-08 12:23:10|2573.29|2565.59|2573.41|2565.71|2573.44|2565.74|2573.29|2565.59|7
1652012600000|2022-05-08 12:23:20|2573.4|2565.7|2573.29|2565.59|2573.42|2565.72|2573.29|2565.59|8
1652012610000|2022-05-08 12:23:30|2573.28|2565.58|2573.23|2565.53|2573.35|2565.65|2573.23|2565.53|12
1652012620000|2022-05-08 12:23:40|2573.22|2565.52|2572.59|2564.89|2573.24|2565.54|2572.24|2564.54|20
1652012630000|2022-05-08 12:23:50|2572.63|2564.93|2572.17|2564.47|2572.64|2564.94|2572.17|2564.47|14
1652012640000|2022-05-08 12:24:00|2572.19|2564.49|2572.44|2564.74|2572.5|2564.8|2572.16|2564.46|22
1652012650000|2022-05-08 12:24:10|2572.42|2564.72|2572.28|2564.58|2572.43|2564.73|2572.24|2564.54|11
1652012660000|2022-05-08 12:24:20|2572.26|2564.56|2572.27|2564.57|2572.28|2564.58|2572.25|2564.55|7
1652012670000|2022-05-08 12:24:30|2572.28|2564.58|2572.44|2564.74|2572.45|2564.75|2572.28|2564.58|17
1652012680000|2022-05-08 12:24:40|2572.43|2564.73|2572.42|2564.72|2572.44|2564.74|2572.4|2564.7|15
1652012690000|2022-05-08 12:24:50|2572.41|2564.71|2572.42|2564.72|2572.44|2564.74|2572.38|2564.68|10
1652012700000|2022-05-08 12:25:00|2572.35|2564.65|2572.06|2564.36|2572.37|2564.67|2572.05|2564.35|11
1652012710000|2022-05-08 12:25:10|2572.05|2564.35|2571.06|2563.36|2572.19|2564.49|2571.03|2563.33|25
1652012720000|2022-05-08 12:25:20|2570.95|2563.25|2569.51|2561.81|2570.95|2563.25|2569.4|2561.7|27
1652012730000|2022-05-08 12:25:30|2569.63|2561.93|2569.93|2562.23|2570.33|2562.63|2569.61|2561.91|24
1652012740000|2022-05-08 12:25:40|2569.9|2562.2|2569.8|2562.1|2569.93|2562.23|2569.37|2561.67|32
1652012750000|2022-05-08 12:25:50|2569.7|2562|2569.29|2561.59|2569.7|2562|2569.28|2561.58|27
1652012760000|2022-05-08 12:26:00|2569.28|2561.58|2569.03|2561.33|2569.31|2561.61|2568.85|2561.15|22
1652012770000|2022-05-08 12:26:10|2569.14|2561.44|2568.74|2561.04|2569.14|2561.44|2568.67|2560.97|30
1652012780000|2022-05-08 12:26:20|2568.83|2561.13|2569.77|2562.07|2569.77|2562.07|2568.78|2561.08|28
1652012790000|2022-05-08 12:26:30|2569.7|2562|2570.45|2562.75|2570.47|2562.77|2569.67|2561.97|26
1652012800000|2022-05-08 12:26:40|2570.47|2562.77|2569.33|2561.63|2570.47|2562.77|2569.33|2561.63|29
1652012810000|2022-05-08 12:26:50|2569.26|2561.56|2569.49|2561.79|2569.51|2561.81|2569.24|2561.54|24
1652012820000|2022-05-08 12:27:00|2569.5|2561.8|2569.45|2561.75|2569.5|2561.8|2569.45|2561.75|11
1652012830000|2022-05-08 12:27:10|2569.33|2561.63|2570.36|2562.66|2570.37|2562.67|2569.33|2561.63|23
1652012840000|2022-05-08 12:27:20|2570.45|2562.75|2569.88|2562.18|2570.45|2562.75|2569.84|2562.14|25
1652012850000|2022-05-08 12:27:30|2569.87|2562.17|2570.14|2562.44|2570.14|2562.44|2569.87|2562.17|14
1652012860000|2022-05-08 12:27:40|2570.2|2562.5|2570.81|2563.11|2570.81|2563.11|2570.2|2562.5|20
1652012870000|2022-05-08 12:27:50|2570.79|2563.09|2571.66|2563.96|2571.74|2564.04|2570.78|2563.08|26
1652012880000|2022-05-08 12:28:00|2572.04|2564.34|2571.49|2563.79|2572.07|2564.37|2571.49|2563.79|18
1652012890000|2022-05-08 12:28:10|2571.47|2563.77|2571.68|2563.98|2571.79|2564.09|2571.11|2563.41|19
1652012900000|2022-05-08 12:28:20|2571.69|2563.99|2570.65|2562.95|2571.69|2563.99|2570.62|2562.92|25
1652012910000|2022-05-08 12:28:30|2570.64|2562.94|2569.23|2561.53|2570.64|2562.94|2569.23|2561.53|22
1652012920000|2022-05-08 12:28:40|2568.97|2561.27|2566.88|2559.18|2569|2561.3|2565.66|2557.96|33
1652012930000|2022-05-08 12:28:50|2566.78|2559.08|2566.79|2559.09|2566.81|2559.11|2566.76|2559.06|28
1652012940000|2022-05-08 12:29:00|2566.78|2559.08|2566.79|2559.09|2566.81|2559.11|2566.77|2559.07|21
1652012950000|2022-05-08 12:29:10|2566.8|2559.1|2566.93|2559.23|2567.27|2559.57|2566.79|2559.09|25
1652012960000|2022-05-08 12:29:20|2566.95|2559.25|2566.86|2559.16|2566.96|2559.26|2566.83|2559.13|21
1652012970000|2022-05-08 12:29:30|2566.84|2559.14|2565.99|2558.29|2566.87|2559.17|2565.98|2558.28|20
1652012980000|2022-05-08 12:29:40|2566.03|2558.33|2566.16|2558.46|2566.37|2558.67|2566.03|2558.33|14
1652012990000|2022-05-08 12:29:50|2566.17|2558.47|2567.25|2559.55|2567.32|2559.62|2566.17|2558.47|24
1652013000000|2022-05-08 12:30:00|2567.31|2559.61|2565.86|2558.16|2567.31|2559.61|2565.84|2558.14|30
1652013010000|2022-05-08 12:30:10|2565.46|2557.76|2564.9|2557.2|2565.46|2557.76|2564.9|2557.2|16
1652013020000|2022-05-08 12:30:20|2564.94|2557.24|2565.31|2557.61|2565.34|2557.64|2564.93|2557.23|21
1652013030000|2022-05-08 12:30:30|2565.29|2557.59|2565.3|2557.6|2565.32|2557.62|2565.27|2557.57|19
1652013040000|2022-05-08 12:30:40|2565.29|2557.59|2566.33|2558.63|2566.88|2559.18|2565.29|2557.59|29
1652013050000|2022-05-08 12:30:50|2566.3|2558.6|2565.36|2557.66|2566.3|2558.6|2565.36|2557.66|23
1652013060000|2022-05-08 12:31:00|2565.35|2557.65|2565.1|2557.4|2565.45|2557.75|2565.01|2557.31|23
1652013070000|2022-05-08 12:31:10|2565.08|2557.38|2565.28|2557.58|2565.31|2557.61|2565.08|2557.38|25
1652013080000|2022-05-08 12:31:20|2565.58|2557.88|2565.59|2557.89|2565.6|2557.9|2565.48|2557.78|15
1652013090000|2022-05-08 12:31:30|2565.58|2557.88|2565.99|2558.29|2565.99|2558.29|2565.57|2557.87|9
1652013110000|2022-05-08 12:31:50|2566.01|2558.31|2566.13|2558.43|2566.13|2558.43|2566|2558.3|11
1652013120000|2022-05-08 12:32:00|2566.15|2558.45|2566.26|2558.56|2566.27|2558.57|2566.15|2558.45|9
1652013130000|2022-05-08 12:32:10|2566.25|2558.55|2567.46|2559.76|2567.46|2559.76|2566.24|2558.54|20
1652013140000|2022-05-08 12:32:20|2567.45|2559.75|2567.18|2559.48|2567.45|2559.75|2567.1|2559.4|16
1652013150000|2022-05-08 12:32:30|2567.13|2559.43|2566.7|2559|2567.16|2559.46|2566.7|2559|17
1652013160000|2022-05-08 12:32:40|2566.69|2558.99|2566.14|2558.44|2566.69|2558.99|2566.12|2558.42|14
1652013170000|2022-05-08 12:32:50|2566.13|2558.43|2566.54|2558.84|2566.59|2558.89|2566.13|2558.43|24
1652013180000|2022-05-08 12:33:00|2566.52|2558.82|2566.32|2558.62|2566.53|2558.83|2566.32|2558.62|15
1652013190000|2022-05-08 12:33:10|2566.33|2558.63|2565.98|2558.28|2566.43|2558.73|2565.89|2558.19|9
1652013200000|2022-05-08 12:33:20|2565.99|2558.29|2565.92|2558.22|2566.01|2558.31|2565.89|2558.19|12
1652013210000|2022-05-08 12:33:30|2565.91|2558.21|2565.96|2558.26|2565.96|2558.26|2565.91|2558.21|6
1652013220000|2022-05-08 12:33:40|2565.92|2558.22|2565.62|2557.92|2565.95|2558.25|2565.55|2557.85|14
1652013230000|2022-05-08 12:33:50|2565.63|2557.93|2565.47|2557.77|2565.63|2557.93|2565.39|2557.69|13
1652013240000|2022-05-08 12:34:00|2565.46|2557.76|2564.14|2556.44|2565.46|2557.76|2563.88|2556.18|31
1652013250000|2022-05-08 12:34:10|2564.29|2556.59|2564.82|2557.12|2564.82|2557.12|2564.14|2556.44|22
1652013260000|2022-05-08 12:34:20|2564.8|2557.1|2564.11|2556.41|2564.82|2557.12|2564.11|2556.41|28
1652013270000|2022-05-08 12:34:30|2564.12|2556.42|2564.75|2557.05|2564.96|2557.26|2564.11|2556.41|31
1652013280000|2022-05-08 12:34:40|2564.62|2556.92|2564.57|2556.87|2564.72|2557.02|2564.52|2556.82|26
1652013290000|2022-05-08 12:34:50|2564.51|2556.81|2564.58|2556.88|2564.62|2556.92|2564.51|2556.81|15
1652013300000|2022-05-08 12:35:00|2564.57|2556.87|2564.78|2557.08|2565.25|2557.55|2564.57|2556.87|30
1652013310000|2022-05-08 12:35:10|2564.76|2557.06|2561.46|2553.76|2564.81|2557.11|2561.42|2553.72|30
1652013320000|2022-05-08 12:35:20|2561.71|2554.01|2564.08|2556.38|2564.13|2556.43|2561.71|2554.01|30
1652013330000|2022-05-08 12:35:30|2564.07|2556.37|2563.33|2555.63|2564.07|2556.37|2563.24|2555.54|35
1652013340000|2022-05-08 12:35:40|2563.34|2555.64|2562.9|2555.2|2563.37|2555.67|2562.71|2555.01|25
1652013350000|2022-05-08 12:35:50|2562.81|2555.11|2562.86|2555.16|2562.96|2555.26|2562.81|2555.11|19
1652013360000|2022-05-08 12:36:00|2562.85|2555.15|2562.69|2554.99|2562.85|2555.15|2562.68|2554.98|24
1652013370000|2022-05-08 12:36:10|2562.71|2555.01|2563.63|2555.93|2563.89|2556.19|2562.71|2555.01|34
1652013380000|2022-05-08 12:36:20|2563.64|2555.94|2563.29|2555.59|2563.65|2555.95|2563.29|2555.59|16
1652013390000|2022-05-08 12:36:30|2563.28|2555.58|2563.42|2555.72|2563.45|2555.75|2563.06|2555.36|25
1652013400000|2022-05-08 12:36:40|2563.41|2555.71|2563.51|2555.81|2563.54|2555.84|2563.41|2555.71|24
1652013410000|2022-05-08 12:36:50|2563.52|2555.82|2563.52|2555.82|2563.54|2555.84|2563.48|2555.78|28
1652013420000|2022-05-08 12:37:00|2563.51|2555.81|2563.32|2555.62|2563.51|2555.81|2563.31|2555.61|8
1652013430000|2022-05-08 12:37:10|2563.31|2555.61|2564.11|2556.41|2564.12|2556.42|2563.31|2555.61|27
1652013440000|2022-05-08 12:37:20|2564.16|2556.46|2564.28|2556.58|2564.34|2556.64|2564.12|2556.42|25
1652013450000|2022-05-08 12:37:30|2564.26|2556.56|2564.07|2556.37|2564.29|2556.59|2564.07|2556.37|19
1652013460000|2022-05-08 12:37:40|2564.09|2556.39|2563.69|2555.99|2564.09|2556.39|2563.68|2555.98|25
1652013470000|2022-05-08 12:37:50|2563.72|2556.02|2563.61|2555.91|2563.72|2556.02|2563.6|2555.9|22
1652013480000|2022-05-08 12:38:00|2563.66|2555.96|2564.07|2556.37|2564.07|2556.37|2563.6|2555.9|20
1652013490000|2022-05-08 12:38:10|2564.06|2556.36|2563.88|2556.18|2564.23|2556.53|2563.88|2556.18|20
1652013500000|2022-05-08 12:38:20|2563.91|2556.21|2563.02|2555.32|2563.91|2556.21|2562.31|2554.61|27
1652013510000|2022-05-08 12:38:30|2563.17|2555.47|2563.22|2555.52|2563.34|2555.64|2563.14|2555.44|28
1652013520000|2022-05-08 12:38:40|2563.21|2555.51|2562.59|2554.89|2563.29|2555.59|2562.59|2554.89|30
1652013530000|2022-05-08 12:38:50|2562.66|2554.96|2562.4|2554.7|2562.66|2554.96|2562.4|2554.7|20
1652013540000|2022-05-08 12:39:00|2562.38|2554.68|2562.68|2554.98|2563.13|2555.43|2562.32|2554.62|29
1652013550000|2022-05-08 12:39:10|2562.65|2554.95|2563.14|2555.44|2563.15|2555.45|2562.3|2554.6|31
1652013560000|2022-05-08 12:39:20|2563.19|2555.49|2562.54|2554.84|2563.19|2555.49|2562.22|2554.52|26
1652013570000|2022-05-08 12:39:30|2562.6|2554.9|2562.83|2555.13|2562.83|2555.13|2562.57|2554.87|14
1652013580000|2022-05-08 12:39:40|2562.82|2555.12|2563.24|2555.54|2563.24|2555.54|2562.82|2555.12|14
1652013590000|2022-05-08 12:39:50|2563.22|2555.52|2563.11|2555.41|2563.22|2555.52|2563.03|2555.33|22
1652013600000|2022-05-08 12:40:00|2563.12|2555.42|2563.29|2555.59|2563.31|2555.61|2563.12|2555.42|16
1652013610000|2022-05-08 12:40:10|2563.26|2555.56|2563.46|2555.76|2563.5|2555.8|2563.25|2555.55|18
1652013620000|2022-05-08 12:40:20|2563.45|2555.75|2563.41|2555.71|2563.51|2555.81|2563.4|2555.7|29
1652013630000|2022-05-08 12:40:30|2563.42|2555.72|2563.58|2555.88|2563.59|2555.89|2563.41|2555.71|22
1652013640000|2022-05-08 12:40:40|2563.59|2555.89|2563.74|2556.04|2563.75|2556.05|2563.57|2555.87|23
1652013650000|2022-05-08 12:40:50|2563.81|2556.11|2564.19|2556.49|2564.23|2556.53|2563.81|2556.11|12
1652013660000|2022-05-08 12:41:00|2564.21|2556.51|2564.19|2556.49|2564.43|2556.73|2564.18|2556.48|28
1652013670000|2022-05-08 12:41:10|2564.22|2556.52|2563.68|2555.98|2564.25|2556.55|2563.68|2555.98|15
1652013680000|2022-05-08 12:41:20|2563.69|2555.99|2563|2555.3|2563.71|2556.01|2563|2555.3|27
1652013690000|2022-05-08 12:41:30|2562.99|2555.29|2562.72|2555.02|2563.01|2555.31|2562.46|2554.76|20
1652013700000|2022-05-08 12:41:40|2562.73|2555.03|2562.57|2554.87|2563.03|2555.33|2562.57|2554.87|24
1652013710000|2022-05-08 12:41:50|2562.55|2554.85|2562.79|2555.09|2562.8|2555.1|2562.55|2554.85|21
1652013720000|2022-05-08 12:42:00|2562.78|2555.08|2563.22|2555.52|2563.23|2555.53|2562.76|2555.06|18
1652013730000|2022-05-08 12:42:10|2563.21|2555.51|2564.14|2556.44|2564.19|2556.49|2563.21|2555.51|29
1652013740000|2022-05-08 12:42:20|2564.11|2556.41|2564.12|2556.42|2564.22|2556.52|2564.1|2556.4|28
1652013750000|2022-05-08 12:42:30|2564.13|2556.43|2564.32|2556.62|2564.36|2556.66|2564.11|2556.41|17
1652013760000|2022-05-08 12:42:40|2564.33|2556.63|2564.37|2556.67|2564.39|2556.69|2564.28|2556.58|25
1652013770000|2022-05-08 12:42:50|2564.4|2556.7|2565.15|2557.45|2565.16|2557.46|2564.37|2556.67|28
1652013780000|2022-05-08 12:43:00|2565.18|2557.48|2566.64|2558.94|2566.65|2558.95|2565.17|2557.47|21
1652013790000|2022-05-08 12:43:10|2566.63|2558.93|2565.55|2557.85|2566.63|2558.93|2565.46|2557.76|24
1652013800000|2022-05-08 12:43:20|2565.56|2557.86|2565.46|2557.76|2565.56|2557.86|2565.41|2557.71|21
1652013810000|2022-05-08 12:43:30|2565.43|2557.73|2565.39|2557.69|2565.44|2557.74|2565.39|2557.69|11
1652013820000|2022-05-08 12:43:40|2565.43|2557.73|2565.77|2558.07|2565.83|2558.13|2565.43|2557.73|15
1652013830000|2022-05-08 12:43:50|2565.78|2558.08|2565.25|2557.55|2565.78|2558.08|2565.24|2557.54|20
1652013840000|2022-05-08 12:44:00|2565.23|2557.53|2565.77|2558.07|2565.77|2558.07|2565.22|2557.52|28
1652013850000|2022-05-08 12:44:10|2565.75|2558.05|2566.32|2558.62|2566.35|2558.65|2565.75|2558.05|13
1652013860000|2022-05-08 12:44:20|2566.33|2558.63|2567.17|2559.47|2567.21|2559.51|2566.33|2558.63|27
1652013870000|2022-05-08 12:44:30|2567.18|2559.48|2567.2|2559.5|2567.2|2559.5|2567.18|2559.48|7
1652013880000|2022-05-08 12:44:40|2567.19|2559.49|2566.22|2558.52|2567.2|2559.5|2566.2|2558.5|25
1652013890000|2022-05-08 12:44:50|2566.21|2558.51|2566.4|2558.7|2566.43|2558.73|2566.21|2558.51|16
1652013900000|2022-05-08 12:45:00|2566.43|2558.73|2566.9|2559.2|2566.9|2559.2|2565.85|2558.15|22
1652013910000|2022-05-08 12:45:10|2566.96|2559.26|2566.41|2558.71|2566.98|2559.28|2566.41|2558.71|16
1652013920000|2022-05-08 12:45:20|2566.39|2558.69|2566.56|2558.86|2566.56|2558.86|2566.38|2558.68|9
1652013930000|2022-05-08 12:45:30|2566.52|2558.82|2566.48|2558.78|2566.53|2558.83|2566.47|2558.77|8
1652013940000|2022-05-08 12:45:40|2566.49|2558.79|2566.57|2558.87|2566.58|2558.88|2566.49|2558.79|12
1652013950000|2022-05-08 12:45:50|2566.55|2558.85|2566.41|2558.71|2566.55|2558.85|2566.37|2558.67|10
1652013960000|2022-05-08 12:46:00|2566.37|2558.67|2566.37|2558.67|2566.49|2558.79|2566.37|2558.67|13
1652013970000|2022-05-08 12:46:10|2566.41|2558.71|2566.74|2559.04|2566.74|2559.04|2566.36|2558.66|12
1652013980000|2022-05-08 12:46:20|2566.78|2559.08|2566.96|2559.26|2567.07|2559.37|2566.78|2559.08|21
1652013990000|2022-05-08 12:46:30|2566.97|2559.27|2567.04|2559.34|2567.05|2559.35|2566.97|2559.27|13
1652014000000|2022-05-08 12:46:40|2567.2|2559.5|2567.37|2559.67|2567.39|2559.69|2567.2|2559.5|8
1652014010000|2022-05-08 12:46:50|2567.39|2559.69|2566.94|2559.24|2567.4|2559.7|2566.93|2559.23|10
1652014020000|2022-05-08 12:47:00|2566.99|2559.29|2567.53|2559.83|2567.54|2559.84|2566.99|2559.29|10
1652014030000|2022-05-08 12:47:10|2567.43|2559.73|2566.97|2559.27|2567.43|2559.73|2566.97|2559.27|17
1652014040000|2022-05-08 12:47:20|2566.96|2559.26|2566.91|2559.21|2566.97|2559.27|2566.9|2559.2|9
1652014050000|2022-05-08 12:47:30|2566.9|2559.2|2567.11|2559.41|2567.13|2559.43|2566.9|2559.2|10
1652014060000|2022-05-08 12:47:40|2567.09|2559.39|2567.78|2560.08|2567.82|2560.12|2567.09|2559.39|15
1652014070000|2022-05-08 12:47:50|2567.8|2560.1|2567.83|2560.13|2567.83|2560.13|2567.79|2560.09|6
1652014080000|2022-05-08 12:48:00|2567.85|2560.15|2567.95|2560.25|2568.04|2560.34|2567.85|2560.15|14
1652014090000|2022-05-08 12:48:10|2568|2560.3|2568.13|2560.43|2568.2|2560.5|2568|2560.3|17
1652014100000|2022-05-08 12:48:20|2568.1|2560.4|2568.19|2560.49|2568.2|2560.5|2568.1|2560.4|14
1652014110000|2022-05-08 12:48:30|2568.22|2560.52|2568.18|2560.48|2568.22|2560.52|2568.14|2560.44|13
1652014120000|2022-05-08 12:48:40|2568.15|2560.45|2568.04|2560.34|2568.17|2560.47|2568.03|2560.33|8
1652014130000|2022-05-08 12:48:50|2568.07|2560.37|2567.7|2560|2568.07|2560.37|2567.68|2559.98|15
1652014140000|2022-05-08 12:49:00|2567.73|2560.03|2567.8|2560.1|2567.84|2560.14|2567.73|2560.03|22
1652014150000|2022-05-08 12:49:10|2567.77|2560.07|2567.14|2559.44|2567.77|2560.07|2567.14|2559.44|23
1652014160000|2022-05-08 12:49:20|2567.12|2559.42|2566.32|2558.62|2567.12|2559.42|2566.23|2558.53|15
1652014170000|2022-05-08 12:49:30|2566.31|2558.61|2566.24|2558.54|2566.31|2558.61|2566.23|2558.53|5
1652014180000|2022-05-08 12:49:40|2566.19|2558.49|2565.77|2558.07|2566.19|2558.49|2565.76|2558.06|13
1652014190000|2022-05-08 12:49:50|2565.76|2558.06|2564.13|2556.43|2565.78|2558.08|2564.02|2556.32|24
1652014200000|2022-05-08 12:50:00|2564.11|2556.41|2564.63|2556.93|2564.88|2557.18|2564.05|2556.35|22
1652014210000|2022-05-08 12:50:10|2564.53|2556.83|2563.97|2556.27|2564.53|2556.83|2563.97|2556.27|12
1652014220000|2022-05-08 12:50:20|2563.91|2556.21|2562.53|2554.83|2563.91|2556.21|2562.4|2554.7|28
1652014230000|2022-05-08 12:50:30|2562.56|2554.86|2562.14|2554.44|2563.13|2555.43|2562.14|2554.44|26
1652014240000|2022-05-08 12:50:40|2562.1|2554.4|2561.83|2554.13|2562.1|2554.4|2561.82|2554.12|18
1652014250000|2022-05-08 12:50:50|2561.8|2554.1|2562.86|2555.16|2562.86|2555.16|2561.36|2553.66|27
1652014260000|2022-05-08 12:51:00|2562.85|2555.15|2562.06|2554.36|2563.11|2555.41|2562.05|2554.35|28
1652014270000|2022-05-08 12:51:10|2562.07|2554.37|2561.19|2553.49|2562.07|2554.37|2561|2553.3|22
1652014280000|2022-05-08 12:51:20|2561.21|2553.51|2559.67|2551.97|2561.27|2553.57|2559.67|2551.97|32
1652014290000|2022-05-08 12:51:30|2559.62|2551.92|2557.82|2550.12|2560.52|2552.82|2557.17|2549.47|36
1652014300000|2022-05-08 12:51:40|2557.67|2549.97|2557.13|2549.43|2557.73|2550.03|2556.8|2549.1|26
1652014310000|2022-05-08 12:51:50|2557.07|2549.37|2557.18|2549.48|2558.32|2550.62|2556.96|2549.26|33
1652014320000|2022-05-08 12:52:00|2557.21|2549.51|2557.98|2550.28|2558.25|2550.55|2557.14|2549.44|37
1652014330000|2022-05-08 12:52:10|2558.01|2550.31|2558.56|2550.86|2559.41|2551.71|2558.01|2550.31|27
1652014340000|2022-05-08 12:52:20|2558.54|2550.84|2558.23|2550.53|2558.54|2550.84|2557.89|2550.19|25
1652014350000|2022-05-08 12:52:30|2558.22|2550.52|2559.18|2551.48|2559.18|2551.48|2558.22|2550.52|26
1652014360000|2022-05-08 12:52:40|2559.17|2551.47|2558.96|2551.26|2559.21|2551.51|2558.95|2551.25|22
1652014370000|2022-05-08 12:52:50|2558.95|2551.25|2557.71|2550.01|2559|2551.3|2557.22|2549.52|26
1652014380000|2022-05-08 12:53:00|2557.69|2549.99|2557.59|2549.89|2557.75|2550.05|2557.54|2549.84|30
1652014390000|2022-05-08 12:53:10|2557.56|2549.86|2558.53|2550.83|2558.57|2550.87|2557.56|2549.86|26
1652014400000|2022-05-08 12:53:20|2558.49|2550.79|2559.33|2551.63|2559.6|2551.9|2558.49|2550.79|26
1652014410000|2022-05-08 12:53:30|2559.34|2551.64|2558.98|2551.28|2559.48|2551.78|2558.92|2551.22|21
1652014420000|2022-05-08 12:53:40|2559.01|2551.31|2558.98|2551.28|2559.03|2551.33|2558.76|2551.06|23
1652014430000|2022-05-08 12:53:50|2558.99|2551.29|2559.16|2551.46|2559.18|2551.48|2558.96|2551.26|25
1652014440000|2022-05-08 12:54:00|2559.15|2551.45|2560.41|2552.71|2560.41|2552.71|2559.1|2551.4|26
1652014450000|2022-05-08 12:54:10|2560.38|2552.68|2560.28|2552.58|2560.48|2552.78|2559.85|2552.15|29
1652014460000|2022-05-08 12:54:20|2560.3|2552.6|2561.73|2554.03|2561.99|2554.29|2560.28|2552.58|31
1652014470000|2022-05-08 12:54:30|2561.76|2554.06|2562.39|2554.69|2562.52|2554.82|2561.76|2554.06|25
1652014480000|2022-05-08 12:54:40|2562.34|2554.64|2561.86|2554.16|2562.34|2554.64|2561.84|2554.14|17
1652014500000|2022-05-08 12:55:00|2561.88|2554.18|2561.74|2554.04|2562.35|2554.65|2561.74|2554.04|19
1652014510000|2022-05-08 12:55:10|2561.68|2553.98|2561.94|2554.24|2561.94|2554.24|2561.68|2553.98|5
1652014520000|2022-05-08 12:55:20|2561.92|2554.22|2562.05|2554.35|2562.05|2554.35|2561.92|2554.22|8
1652014530000|2022-05-08 12:55:30|2562.06|2554.36|2562.13|2554.43|2562.17|2554.47|2562.03|2554.33|11
1652014540000|2022-05-08 12:55:40|2562.21|2554.51|2562.09|2554.39|2562.24|2554.54|2562.09|2554.39|11
1652014550000|2022-05-08 12:55:50|2562.11|2554.41|2562.14|2554.44|2562.14|2554.44|2562.11|2554.41|3
1652014560000|2022-05-08 12:56:00|2562.18|2554.48|2562.2|2554.5|2562.2|2554.5|2562.18|2554.48|4
1652014570000|2022-05-08 12:56:10|2562.19|2554.49|2561.71|2554.01|2562.2|2554.5|2561.52|2553.82|23
1652014580000|2022-05-08 12:56:20|2561.69|2553.99|2561.68|2553.98|2561.7|2554|2561.66|2553.96|10
1652014590000|2022-05-08 12:56:30|2561.69|2553.99|2561.72|2554.02|2561.73|2554.03|2561.66|2553.96|5
1652014600000|2022-05-08 12:56:40|2561.68|2553.98|2561.03|2553.33|2561.75|2554.05|2561.02|2553.32|20
1652014610000|2022-05-08 12:56:50|2560.88|2553.18|2560.67|2552.97|2560.88|2553.18|2560.31|2552.61|21
1652014620000|2022-05-08 12:57:00|2560.66|2552.96|2561.36|2553.66|2561.48|2553.78|2560.66|2552.96|28
1652014630000|2022-05-08 12:57:10|2561.39|2553.69|2560.84|2553.14|2561.39|2553.69|2560.84|2553.14|27
1652014640000|2022-05-08 12:57:20|2560.71|2553.01|2560.6|2552.9|2560.71|2553.01|2560.5|2552.8|20
1652014650000|2022-05-08 12:57:30|2560.57|2552.87|2560.6|2552.9|2560.62|2552.92|2560.55|2552.85|21
1652014660000|2022-05-08 12:57:40|2560.61|2552.91|2560.74|2553.04|2560.74|2553.04|2560.56|2552.86|17
1652014670000|2022-05-08 12:57:50|2560.72|2553.02|2560.37|2552.67|2560.77|2553.07|2560.37|2552.67|16
1652014680000|2022-05-08 12:58:00|2560.39|2552.69|2559.82|2552.12|2560.39|2552.69|2559.53|2551.83|26
1652014690000|2022-05-08 12:58:10|2559.83|2552.13|2559.42|2551.72|2559.84|2552.14|2559.3|2551.6|11
1652014700000|2022-05-08 12:58:20|2559.44|2551.74|2558.88|2551.18|2559.45|2551.75|2558.7|2551|24
1652014710000|2022-05-08 12:58:30|2558.93|2551.23|2558.86|2551.16|2558.93|2551.23|2558.86|2551.16|25
1652014720000|2022-05-08 12:58:40|2558.9|2551.2|2558.59|2550.89|2558.95|2551.25|2558.57|2550.87|17
1652014730000|2022-05-08 12:58:50|2558.67|2550.97|2559.7|2552|2559.79|2552.09|2558.65|2550.95|21
1652014740000|2022-05-08 12:59:00|2559.8|2552.1|2559.79|2552.09|2559.8|2552.1|2559.35|2551.65|27
1652014750000|2022-05-08 12:59:10|2559.8|2552.1|2560.54|2552.84|2560.66|2552.96|2559.8|2552.1|30
1652014760000|2022-05-08 12:59:20|2560.55|2552.85|2560.62|2552.92|2560.62|2552.92|2560.54|2552.84|16
1652014770000|2022-05-08 12:59:30|2560.61|2552.91|2560.24|2552.54|2560.61|2552.91|2560.1|2552.4|27
1652014780000|2022-05-08 12:59:40|2560.26|2552.56|2560.12|2552.42|2560.33|2552.63|2560.12|2552.42|20
1652014790000|2022-05-08 12:59:50|2560.1|2552.4|2560.1|2552.4|2560.19|2552.49|2560.1|2552.4|21
1652014800000|2022-05-08 13:00:00|2560.11|2552.41|2559.24|2551.54|2560.14|2552.44|2559.22|2551.52|28
1652014810000|2022-05-08 13:00:10|2559.33|2551.63|2559.21|2551.51|2559.33|2551.63|2558.92|2551.22|24
1652014820000|2022-05-08 13:00:20|2559.08|2551.38|2559|2551.3|2559.08|2551.38|2558.95|2551.25|12
1652014830000|2022-05-08 13:00:30|2559.03|2551.33|2559.67|2551.97|2559.67|2551.97|2558.91|2551.21|27
1652014840000|2022-05-08 13:00:40|2559.68|2551.98|2559.42|2551.72|2559.72|2552.02|2559.42|2551.72|21
1652014850000|2022-05-08 13:00:50|2559.4|2551.7|2559.1|2551.4|2559.44|2551.74|2559.09|2551.39|22
1652014860000|2022-05-08 13:01:00|2559.09|2551.39|2560.6|2552.9|2561.02|2553.32|2558.99|2551.29|33
1652014870000|2022-05-08 13:01:10|2560.59|2552.89|2560.96|2553.26|2560.96|2553.26|2560.57|2552.87|27
1652014880000|2022-05-08 13:01:20|2561.15|2553.45|2563.04|2555.34|2563.05|2555.35|2561.15|2553.45|28
1652014890000|2022-05-08 13:01:30|2563.02|2555.32|2561.33|2553.63|2563.02|2555.32|2561.33|2553.63|17
1652014900000|2022-05-08 13:01:40|2561.34|2553.64|2562.73|2555.03|2562.73|2555.03|2561.34|2553.64|31
1652014910000|2022-05-08 13:01:50|2562.79|2555.09|2562.58|2554.88|2562.9|2555.2|2562.58|2554.88|18
1652014920000|2022-05-08 13:02:00|2562.59|2554.89|2562.72|2555.02|2562.72|2555.02|2562.58|2554.88|18
1652014930000|2022-05-08 13:02:10|2562.78|2555.08|2563.61|2555.91|2563.82|2556.12|2562.78|2555.08|17
1652014940000|2022-05-08 13:02:20|2563.6|2555.9|2563.78|2556.08|2563.79|2556.09|2563.6|2555.9|11
1652014950000|2022-05-08 13:02:30|2563.77|2556.07|2563.75|2556.05|2563.81|2556.11|2563.74|2556.04|10
1652014960000|2022-05-08 13:02:40|2563.76|2556.06|2563.82|2556.12|2563.82|2556.12|2563.75|2556.05|7
1652014970000|2022-05-08 13:02:50|2563.85|2556.15|2564.02|2556.32|2564.3|2556.6|2563.85|2556.15|19
1652014980000|2022-05-08 13:03:00|2563.86|2556.16|2563.65|2555.95|2563.86|2556.16|2563.5|2555.8|21
1652014990000|2022-05-08 13:03:10|2563.63|2555.93|2563.32|2555.62|2563.65|2555.95|2563.31|2555.61|14
1652015000000|2022-05-08 13:03:20|2563.31|2555.61|2563.5|2555.8|2563.5|2555.8|2563.31|2555.61|17
1652015010000|2022-05-08 13:03:30|2563.52|2555.82|2563.51|2555.81|2563.53|2555.83|2563.47|2555.77|19
1652015020000|2022-05-08 13:03:40|2563.5|2555.8|2563.49|2555.79|2563.5|2555.8|2563.46|2555.76|11
1652015030000|2022-05-08 13:03:50|2563.48|2555.78|2562.64|2554.94|2563.48|2555.78|2562.62|2554.92|18
1652015040000|2022-05-08 13:04:00|2562.59|2554.89|2561.84|2554.14|2562.64|2554.94|2561.84|2554.14|19
1652015050000|2022-05-08 13:04:10|2561.83|2554.13|2560.68|2552.98|2561.86|2554.16|2560.55|2552.85|32
1652015060000|2022-05-08 13:04:20|2560.69|2552.99|2560.66|2552.96|2560.74|2553.04|2560.66|2552.96|7
1652015070000|2022-05-08 13:04:30|2560.67|2552.97|2559.95|2552.25|2561.07|2553.37|2559.85|2552.15|19
1652015080000|2022-05-08 13:04:40|2559.86|2552.16|2560.1|2552.4|2560.1|2552.4|2559.79|2552.09|18
1652015090000|2022-05-08 13:04:50|2560.03|2552.33|2559.83|2552.13|2560.11|2552.41|2559.83|2552.13|18
1652015100000|2022-05-08 13:05:00|2559.79|2552.09|2555.96|2548.26|2559.81|2552.11|2555.96|2548.26|33
1652015110000|2022-05-08 13:05:10|2555.95|2548.25|2557.13|2549.43|2557.13|2549.43|2555.92|2548.22|14
1652015120000|2022-05-08 13:05:20|2557.18|2549.48|2558.49|2550.79|2558.5|2550.8|2557.18|2549.48|25
1652015130000|2022-05-08 13:05:30|2558.48|2550.78|2558.29|2550.59|2558.67|2550.97|2558.07|2550.37|22
1652015140000|2022-05-08 13:05:40|2558.31|2550.61|2558.09|2550.39|2558.62|2550.92|2557.8|2550.1|33
1652015150000|2022-05-08 13:05:50|2558.1|2550.4|2558.36|2550.66|2558.63|2550.93|2558.09|2550.39|29
1652015160000|2022-05-08 13:06:00|2558.38|2550.68|2557.38|2549.68|2558.39|2550.69|2557.38|2549.68|34
1652015170000|2022-05-08 13:06:10|2557.18|2549.48|2556.35|2548.65|2557.18|2549.48|2556.24|2548.54|32
1652015180000|2022-05-08 13:06:20|2556.32|2548.62|2556.33|2548.63|2556.41|2548.71|2556.3|2548.6|23
1652015190000|2022-05-08 13:06:30|2556.29|2548.59|2555.5|2547.8|2556.29|2548.59|2555.33|2547.63|23
1652015200000|2022-05-08 13:06:40|2555.51|2547.81|2556.44|2548.74|2556.44|2548.74|2555.45|2547.75|27
1652015210000|2022-05-08 13:06:50|2556.47|2548.77|2555.49|2547.79|2556.47|2548.77|2555.47|2547.77|19
1652015220000|2022-05-08 13:07:00|2555.5|2547.8|2556.6|2548.9|2556.63|2548.93|2555.48|2547.78|26
1652015230000|2022-05-08 13:07:10|2556.59|2548.89|2557.45|2549.75|2557.46|2549.76|2556.59|2548.89|23
1652015240000|2022-05-08 13:07:20|2557.48|2549.78|2557.37|2549.67|2557.86|2550.16|2557.36|2549.66|20
1652015250000|2022-05-08 13:07:30|2557.39|2549.69|2557.55|2549.85|2557.59|2549.89|2557.38|2549.68|18
1652015260000|2022-05-08 13:07:40|2557.56|2549.86|2557.85|2550.15|2557.9|2550.2|2557.55|2549.85|23
1652015270000|2022-05-08 13:07:50|2557.86|2550.16|2557.24|2549.54|2557.9|2550.2|2557.24|2549.54|25
1652015280000|2022-05-08 13:08:00|2557.61|2549.91|2556.74|2549.04|2557.61|2549.91|2556.73|2549.03|22
1652015290000|2022-05-08 13:08:10|2556.82|2549.12|2557.12|2549.42|2557.19|2549.49|2556.78|2549.08|25
1652015300000|2022-05-08 13:08:20|2557.13|2549.43|2557.29|2549.59|2557.3|2549.6|2557.12|2549.42|15
1652015310000|2022-05-08 13:08:30|2557.3|2549.6|2558.06|2550.36|2558.08|2550.38|2557.27|2549.57|24
1652015320000|2022-05-08 13:08:40|2558.05|2550.35|2557.96|2550.26|2558.07|2550.37|2557.91|2550.21|13
1652015330000|2022-05-08 13:08:50|2557.94|2550.24|2558.48|2550.78|2558.55|2550.85|2557.93|2550.23|20
1652015340000|2022-05-08 13:09:00|2558.49|2550.79|2557.89|2550.19|2558.52|2550.82|2557.87|2550.17|20
1652015350000|2022-05-08 13:09:10|2557.88|2550.18|2557.48|2549.78|2557.92|2550.22|2557.47|2549.77|29
1652015360000|2022-05-08 13:09:20|2557.43|2549.73|2557.08|2549.38|2557.51|2549.81|2557.08|2549.38|24
1652015370000|2022-05-08 13:09:30|2557.09|2549.39|2557.32|2549.62|2557.4|2549.7|2556.99|2549.29|21
1652015380000|2022-05-08 13:09:40|2557.35|2549.65|2557.25|2549.55|2557.35|2549.65|2557.21|2549.51|26
1652015390000|2022-05-08 13:09:50|2557.26|2549.56|2557.33|2549.63|2557.33|2549.63|2557.25|2549.55|16
1652015400000|2022-05-08 13:10:00|2557.32|2549.62|2558.1|2550.4|2558.11|2550.41|2557.32|2549.62|21
1652015410000|2022-05-08 13:10:10|2558.07|2550.37|2557.26|2549.56|2558.09|2550.39|2557.18|2549.48|29
1652015420000|2022-05-08 13:10:20|2557.25|2549.55|2556.51|2548.81|2557.27|2549.57|2556.33|2548.63|28
1652015430000|2022-05-08 13:10:30|2556.48|2548.78|2557.07|2549.37|2557.07|2549.37|2556.48|2548.78|26
1652015440000|2022-05-08 13:10:40|2557.1|2549.4|2557.09|2549.39|2557.11|2549.41|2557.07|2549.37|9
1652015450000|2022-05-08 13:10:50|2557.1|2549.4|2556.61|2548.91|2557.12|2549.42|2556.61|2548.91|12
1652015460000|2022-05-08 13:11:00|2556.62|2548.92|2556.1|2548.4|2556.62|2548.92|2555.99|2548.29|31
1652015470000|2022-05-08 13:11:10|2556.09|2548.39|2555.47|2547.77|2556.12|2548.42|2555.43|2547.73|24
1652015480000|2022-05-08 13:11:20|2555.45|2547.75|2555.32|2547.62|2555.66|2547.96|2555.21|2547.51|20
1652015490000|2022-05-08 13:11:30|2555.33|2547.63|2555.26|2547.56|2555.37|2547.67|2554.89|2547.19|24
1652015500000|2022-05-08 13:11:40|2555.27|2547.57|2554.71|2547.01|2555.27|2547.57|2554.14|2546.44|29
1652015510000|2022-05-08 13:11:50|2554.72|2547.02|2554.26|2546.56|2554.72|2547.02|2554.26|2546.56|19
1652015520000|2022-05-08 13:12:00|2554.29|2546.59|2553.32|2545.62|2554.29|2546.59|2552.31|2544.61|36
1652015530000|2022-05-08 13:12:10|2553.42|2545.72|2553.76|2546.06|2553.83|2546.13|2553.42|2545.72|37
1652015540000|2022-05-08 13:12:20|2553.66|2545.96|2553.49|2545.79|2553.67|2545.97|2553.16|2545.46|26
1652015550000|2022-05-08 13:12:30|2553.5|2545.8|2553.94|2546.24|2554.17|2546.47|2553.41|2545.71|27
1652015560000|2022-05-08 13:12:40|2553.89|2546.19|2552.96|2545.26|2553.92|2546.22|2552.85|2545.15|33
1652015570000|2022-05-08 13:12:50|2552.89|2545.19|2552.58|2544.88|2552.96|2545.26|2551.18|2543.48|33
1652015580000|2022-05-08 13:13:00|2552.62|2544.92|2552.75|2545.05|2552.81|2545.11|2552.35|2544.65|31
1652015590000|2022-05-08 13:13:10|2552.76|2545.06|2552.61|2544.91|2552.9|2545.2|2552.22|2544.52|24
1652015600000|2022-05-08 13:13:20|2552.66|2544.96|2553.52|2545.82|2553.55|2545.85|2552.66|2544.96|28
1652015610000|2022-05-08 13:13:30|2553.53|2545.83|2555.31|2547.61|2555.31|2547.61|2553.49|2545.79|29
1652015620000|2022-05-08 13:13:40|2555.28|2547.58|2554.47|2546.77|2555.3|2547.6|2554.46|2546.76|27
1652015630000|2022-05-08 13:13:50|2554.46|2546.76|2555.04|2547.34|2555.05|2547.35|2554.46|2546.76|17
1652015640000|2022-05-08 13:14:00|2555.06|2547.36|2555.06|2547.36|2555.54|2547.84|2555|2547.3|24
1652015650000|2022-05-08 13:14:10|2555.02|2547.32|2555.68|2547.98|2556.48|2548.78|2555.02|2547.32|29
1652015660000|2022-05-08 13:14:20|2555.7|2548|2556.19|2548.49|2556.19|2548.49|2555.69|2547.99|16
1652015670000|2022-05-08 13:14:30|2556.23|2548.53|2556.56|2548.86|2556.71|2549.01|2556.19|2548.49|31
1652015680000|2022-05-08 13:14:40|2556.58|2548.88|2557.76|2550.06|2557.85|2550.15|2556.56|2548.86|25
1652015690000|2022-05-08 13:14:50|2557.66|2549.96|2557.78|2550.08|2557.82|2550.12|2557.66|2549.96|28
1652015700000|2022-05-08 13:15:00|2557.79|2550.09|2558.61|2550.91|2558.61|2550.91|2557.79|2550.09|30
1652015710000|2022-05-08 13:15:10|2558.65|2550.95|2559.24|2551.54|2559.24|2551.54|2558.63|2550.93|26
1652015720000|2022-05-08 13:15:20|2559.2|2551.5|2558.84|2551.14|2559.24|2551.54|2558.74|2551.04|29
1652015730000|2022-05-08 13:15:30|2558.87|2551.17|2559.03|2551.33|2559.1|2551.4|2558.87|2551.17|22
1652015740000|2022-05-08 13:15:40|2559.04|2551.34|2559.07|2551.37|2559.11|2551.41|2559.02|2551.32|11
1652015750000|2022-05-08 13:15:50|2558.89|2551.19|2558.68|2550.98|2558.89|2551.19|2558.22|2550.52|27
1652015760000|2022-05-08 13:16:00|2558.67|2550.97|2558.08|2550.38|2558.68|2550.98|2558.08|2550.38|13
1652015770000|2022-05-08 13:16:10|2558.07|2550.37|2557.03|2549.33|2558.11|2550.41|2557.02|2549.32|28
1652015780000|2022-05-08 13:16:20|2557.01|2549.31|2555.54|2547.84|2557.29|2549.59|2555.5|2547.8|33
1652015790000|2022-05-08 13:16:30|2555.64|2547.94|2555.53|2547.83|2555.64|2547.94|2555.49|2547.79|15
1652015800000|2022-05-08 13:16:40|2555.56|2547.86|2554.43|2546.73|2555.56|2547.86|2554.25|2546.55|24
1652015810000|2022-05-08 13:16:50|2554.42|2546.72|2554.31|2546.61|2554.99|2547.29|2554.31|2546.61|30
1652015820000|2022-05-08 13:17:00|2554.39|2546.69|2552.8|2545.1|2554.54|2546.84|2552.79|2545.09|27
1652015830000|2022-05-08 13:17:10|2552.61|2544.91|2553.2|2545.5|2553.25|2545.55|2552.53|2544.83|38
1652015840000|2022-05-08 13:17:20|2551.88|2544.18|2552.84|2545.14|2553.01|2545.31|2551.88|2544.18|29
1652015850000|2022-05-08 13:17:30|2552.8|2545.1|2550.36|2542.66|2552.86|2545.16|2550.17|2542.47|28
1652015860000|2022-05-08 13:17:40|2550.52|2542.82|2549.86|2542.16|2550.9|2543.2|2549.7|2542|26
1652015870000|2022-05-08 13:17:50|2549.84|2542.14|2549|2541.3|2550.71|2543.01|2549|2541.3|34
1652015880000|2022-05-08 13:18:00|2549.02|2541.32|2548.98|2541.28|2549.22|2541.52|2547.12|2539.42|38
1652015890000|2022-05-08 13:18:10|2548.94|2541.24|2547.54|2539.84|2548.97|2541.27|2547.43|2539.73|37
1652015900000|2022-05-08 13:18:20|2547.51|2539.81|2548.49|2540.79|2548.51|2540.81|2547.51|2539.81|29
1652015910000|2022-05-08 13:18:30|2548.47|2540.77|2548.97|2541.27|2549.23|2541.53|2548.47|2540.77|30
1652015920000|2022-05-08 13:18:40|2548.96|2541.26|2549.06|2541.36|2549.12|2541.42|2548.64|2540.94|28
1652015930000|2022-05-08 13:18:50|2549.07|2541.37|2548.44|2540.74|2549.2|2541.5|2548.44|2540.74|25
1652015940000|2022-05-08 13:19:00|2548.41|2540.71|2548.08|2540.38|2548.41|2540.71|2547.93|2540.23|28
1652015950000|2022-05-08 13:19:10|2548.12|2540.42|2547.1|2539.4|2548.29|2540.59|2547.09|2539.39|24
1652015960000|2022-05-08 13:19:20|2547.09|2539.39|2546.84|2539.14|2547.16|2539.46|2546.01|2538.31|33
1652015970000|2022-05-08 13:19:30|2546.81|2539.11|2548.33|2540.63|2548.33|2540.63|2546.81|2539.11|26
1652015980000|2022-05-08 13:19:40|2548.23|2540.53|2548.18|2540.48|2548.48|2540.78|2547.96|2540.26|21
1652015990000|2022-05-08 13:19:50|2548.17|2540.47|2548.56|2540.86|2548.56|2540.86|2548.01|2540.31|26
1652016000000|2022-05-08 13:20:00|2548.54|2540.84|2549.53|2541.83|2550.2|2542.5|2548.54|2540.84|34
1652016010000|2022-05-08 13:20:10|2549.52|2541.82|2549.79|2542.09|2549.98|2542.28|2548.92|2541.22|34
1652016020000|2022-05-08 13:20:20|2549.85|2542.15|2549.34|2541.64|2549.86|2542.16|2548.94|2541.24|30
1652016030000|2022-05-08 13:20:30|2549.3|2541.6|2549.18|2541.48|2549.3|2541.6|2548.9|2541.2|25
1652016040000|2022-05-08 13:20:40|2549.14|2541.44|2549.12|2541.42|2549.16|2541.46|2549.06|2541.36|23
1652016050000|2022-05-08 13:20:50|2549.13|2541.43|2549.11|2541.41|2549.17|2541.47|2549.09|2541.39|16
1652016060000|2022-05-08 13:21:00|2549.1|2541.4|2547.34|2539.64|2549.1|2541.4|2546.94|2539.24|33
1652016070000|2022-05-08 13:21:10|2547.45|2539.75|2547.97|2540.27|2548.23|2540.53|2547.45|2539.75|22
1652016080000|2022-05-08 13:21:20|2547.96|2540.26|2548.69|2540.99|2548.73|2541.03|2547.96|2540.26|22
1652016090000|2022-05-08 13:21:30|2548.7|2541|2548.55|2540.85|2548.79|2541.09|2548.54|2540.84|21
1652016100000|2022-05-08 13:21:40|2548.57|2540.87|2548.66|2540.96|2548.67|2540.97|2548.39|2540.69|29
1652016110000|2022-05-08 13:21:50|2548.67|2540.97|2548.44|2540.74|2548.84|2541.14|2548.4|2540.7|31
1652016120000|2022-05-08 13:22:00|2548.4|2540.7|2547.99|2540.29|2548.43|2540.73|2547.99|2540.29|24
1652016130000|2022-05-08 13:22:10|2547.98|2540.28|2547.36|2539.66|2548|2540.3|2547.36|2539.66|24
1652016140000|2022-05-08 13:22:20|2547.39|2539.69|2547.48|2539.78|2547.93|2540.23|2547.35|2539.65|21
1652016150000|2022-05-08 13:22:30|2547.45|2539.75|2547.13|2539.43|2547.46|2539.76|2547.11|2539.41|21
1652016160000|2022-05-08 13:22:40|2547.14|2539.44|2546.61|2538.91|2547.22|2539.52|2546.61|2538.91|28
1652016170000|2022-05-08 13:22:50|2546.59|2538.89|2546.81|2539.11|2546.89|2539.19|2546.43|2538.73|25
1652016180000|2022-05-08 13:23:00|2546.77|2539.07|2548.7|2541|2548.7|2541|2546.54|2538.84|30
1652016190000|2022-05-08 13:23:10|2548.69|2540.99|2547.42|2539.72|2548.69|2540.99|2547.42|2539.72|32
1652016200000|2022-05-08 13:23:20|2547.45|2539.75|2547.81|2540.11|2547.83|2540.13|2547.45|2539.75|24
1652016210000|2022-05-08 13:23:30|2547.77|2540.07|2547.89|2540.19|2547.89|2540.19|2547.76|2540.06|18
1652016220000|2022-05-08 13:23:40|2547.9|2540.2|2548.28|2540.58|2548.28|2540.58|2547.9|2540.2|18
1652016230000|2022-05-08 13:23:50|2548.16|2540.46|2547.15|2539.45|2548.16|2540.46|2546.77|2539.07|30
1652016240000|2022-05-08 13:24:00|2547.14|2539.44|2547.08|2539.38|2547.16|2539.46|2547.01|2539.31|20
1652016250000|2022-05-08 13:24:10|2547.15|2539.45|2548.19|2540.49|2548.2|2540.5|2547.12|2539.42|24
1652016260000|2022-05-08 13:24:20|2548.2|2540.5|2548.56|2540.86|2548.56|2540.86|2548.17|2540.47|24
1652016270000|2022-05-08 13:24:30|2548.57|2540.87|2548.64|2540.94|2548.73|2541.03|2548.56|2540.86|27
1652016280000|2022-05-08 13:24:40|2548.65|2540.95|2548.99|2541.29|2549.29|2541.59|2548.65|2540.95|33
1652016290000|2022-05-08 13:24:50|2548.98|2541.28|2549.23|2541.53|2549.23|2541.53|2548.96|2541.26|9
1652016300000|2022-05-08 13:25:00|2549.24|2541.54|2549.22|2541.52|2549.46|2541.76|2549|2541.3|27
1652016310000|2022-05-08 13:25:10|2549.34|2541.64|2549.97|2542.27|2550.42|2542.72|2549.34|2541.64|33
1652016320000|2022-05-08 13:25:20|2549.98|2542.28|2552.06|2544.36|2552.07|2544.37|2549.98|2542.28|34
1652016330000|2022-05-08 13:25:30|2552.07|2544.37|2552.6|2544.9|2552.7|2545|2552.06|2544.36|25
1652016340000|2022-05-08 13:25:40|2552.61|2544.91|2552.76|2545.06|2552.81|2545.11|2552.61|2544.91|20
1652016350000|2022-05-08 13:25:50|2552.74|2545.04|2553.08|2545.38|2553.08|2545.38|2552.27|2544.57|34
1652016360000|2022-05-08 13:26:00|2553.17|2545.47|2555.1|2547.4|2555.17|2547.47|2553.17|2545.47|36
1652016370000|2022-05-08 13:26:10|2555.05|2547.35|2555.56|2547.86|2555.56|2547.86|2554.59|2546.89|33
1652016380000|2022-05-08 13:26:20|2555.81|2548.11|2556.51|2548.81|2556.61|2548.91|2555.5|2547.8|35
1652016390000|2022-05-08 13:26:30|2556.55|2548.85|2553.32|2545.62|2556.83|2549.13|2553.32|2545.62|35
1652016400000|2022-05-08 13:26:40|2553.42|2545.72|2554.48|2546.78|2554.5|2546.8|2553.42|2545.72|30
1652016410000|2022-05-08 13:26:50|2554.49|2546.79|2553.27|2545.57|2554.73|2547.03|2553.2|2545.5|29
1652016420000|2022-05-08 13:27:00|2553.26|2545.56|2551.07|2543.37|2553.51|2545.81|2550.48|2542.78|35
1652016430000|2022-05-08 13:27:10|2551.09|2543.39|2551.14|2543.44|2551.15|2543.45|2550.98|2543.28|22
1652016440000|2022-05-08 13:27:20|2551.12|2543.42|2550.6|2542.9|2551.21|2543.51|2550.6|2542.9|23
1652016450000|2022-05-08 13:27:30|2550.61|2542.91|2550.95|2543.25|2550.95|2543.25|2550.44|2542.74|25
1652016460000|2022-05-08 13:27:40|2550.91|2543.21|2551.2|2543.5|2551.29|2543.59|2550.86|2543.16|21
1652016470000|2022-05-08 13:27:50|2551.24|2543.54|2551.91|2544.21|2552.13|2544.43|2551.24|2543.54|27
1652016480000|2022-05-08 13:28:00|2551.93|2544.23|2551.64|2543.94|2551.93|2544.23|2551.62|2543.92|20
1652016490000|2022-05-08 13:28:10|2551.66|2543.96|2551.73|2544.03|2551.8|2544.1|2551.62|2543.92|15
1652016500000|2022-05-08 13:28:20|2551.74|2544.04|2551.78|2544.08|2551.79|2544.09|2551.72|2544.02|16
1652016510000|2022-05-08 13:28:30|2551.79|2544.09|2551.97|2544.27|2552.11|2544.41|2551.76|2544.06|27
1652016520000|2022-05-08 13:28:40|2551.98|2544.28|2552.44|2544.74|2552.49|2544.79|2551.95|2544.25|21
1652016530000|2022-05-08 13:28:50|2552.53|2544.83|2552.21|2544.51|2552.53|2544.83|2552.05|2544.35|23
1652016540000|2022-05-08 13:29:00|2552.22|2544.52|2552.37|2544.67|2552.68|2544.98|2552.18|2544.48|25
1652016550000|2022-05-08 13:29:10|2552.36|2544.66|2551.59|2543.89|2552.38|2544.68|2551.56|2543.86|25
1652016560000|2022-05-08 13:29:20|2551.6|2543.9|2551.09|2543.39|2551.64|2543.94|2551|2543.3|28
1652016570000|2022-05-08 13:29:30|2551.12|2543.42|2551.66|2543.96|2551.66|2543.96|2551.11|2543.41|18
1652016580000|2022-05-08 13:29:40|2551.67|2543.97|2552.08|2544.38|2552.08|2544.38|2551.67|2543.97|17
1652016590000|2022-05-08 13:29:50|2552.09|2544.39|2551.63|2543.93|2552.1|2544.4|2551.58|2543.88|23
1652016600000|2022-05-08 13:30:00|2551.62|2543.92|2551.53|2543.83|2551.64|2543.94|2551.53|2543.83|19
1652016610000|2022-05-08 13:30:10|2551.51|2543.81|2552.74|2545.04|2552.97|2545.27|2551.47|2543.77|21
1652016620000|2022-05-08 13:30:20|2552.82|2545.12|2553.15|2545.45|2553.15|2545.45|2552.68|2544.98|22
1652016630000|2022-05-08 13:30:30|2553.14|2545.44|2553.42|2545.72|2553.42|2545.72|2553.13|2545.43|26
1652016640000|2022-05-08 13:30:40|2553.44|2545.74|2553.58|2545.88|2553.66|2545.96|2553.44|2545.74|18
1652016650000|2022-05-08 13:30:50|2553.59|2545.89|2553.51|2545.81|2553.62|2545.92|2552.79|2545.09|26
1652016660000|2022-05-08 13:31:00|2553.52|2545.82|2552.59|2544.89|2553.77|2546.07|2552.59|2544.89|20
1652016670000|2022-05-08 13:31:10|2552.5|2544.8|2552.26|2544.56|2552.67|2544.97|2551.98|2544.28|31
1652016680000|2022-05-08 13:31:20|2552.27|2544.57|2552.28|2544.58|2552.3|2544.6|2552.24|2544.54|17
1652016690000|2022-05-08 13:31:30|2552.29|2544.59|2552.16|2544.46|2552.29|2544.59|2552.12|2544.42|17
1652016700000|2022-05-08 13:31:40|2552.15|2544.45|2551.75|2544.05|2552.2|2544.5|2551.72|2544.02|26
1652016710000|2022-05-08 13:31:50|2551.76|2544.06|2552.24|2544.54|2552.25|2544.55|2551.76|2544.06|21
1652016720000|2022-05-08 13:32:00|2552.25|2544.55|2551.32|2543.62|2552.25|2544.55|2551.32|2543.62|23
1652016730000|2022-05-08 13:32:10|2551.33|2543.63|2551.38|2543.68|2551.44|2543.74|2551.32|2543.62|24
1652016740000|2022-05-08 13:32:20|2551.39|2543.69|2551.35|2543.65|2551.44|2543.74|2551.3|2543.6|21
1652016750000|2022-05-08 13:32:30|2551.36|2543.66|2550.73|2543.03|2551.46|2543.76|2550.73|2543.03|28
1652016760000|2022-05-08 13:32:40|2550.74|2543.04|2549.43|2541.73|2550.74|2543.04|2549.42|2541.72|19
1652016770000|2022-05-08 13:32:50|2549.46|2541.76|2549.57|2541.87|2549.6|2541.9|2549.43|2541.73|24
1652016780000|2022-05-08 13:33:00|2549.58|2541.88|2549.41|2541.71|2549.58|2541.88|2549.13|2541.43|20
1652016790000|2022-05-08 13:33:10|2549.43|2541.73|2550.22|2542.52|2550.35|2542.65|2549.41|2541.71|20
1652016800000|2022-05-08 13:33:20|2550.21|2542.51|2551.18|2543.48|2551.18|2543.48|2550.2|2542.5|25
1652016810000|2022-05-08 13:33:30|2551.22|2543.52|2551.63|2543.93|2551.63|2543.93|2551.16|2543.46|19
1652016820000|2022-05-08 13:33:40|2551.61|2543.91|2551.63|2543.93|2551.92|2544.22|2551.61|2543.91|24
1652016830000|2022-05-08 13:33:50|2551.59|2543.89|2551.52|2543.82|2551.59|2543.89|2551.43|2543.73|25
1652016840000|2022-05-08 13:34:00|2551.56|2543.86|2552.48|2544.78|2552.48|2544.78|2551.52|2543.82|23
1652016850000|2022-05-08 13:34:10|2552.46|2544.76|2552.51|2544.81|2552.55|2544.85|2552.1|2544.4|20
1652016860000|2022-05-08 13:34:20|2552.55|2544.85|2552.54|2544.84|2552.72|2545.02|2552.53|2544.83|16
1652016870000|2022-05-08 13:34:30|2552.55|2544.85|2552.61|2544.91|2552.66|2544.96|2552.54|2544.84|18
1652016880000|2022-05-08 13:34:40|2552.68|2544.98|2553.61|2545.91|2554.04|2546.34|2552.68|2544.98|34
1652016890000|2022-05-08 13:34:50|2553.62|2545.92|2553.82|2546.12|2553.82|2546.12|2553.62|2545.92|23
1652016900000|2022-05-08 13:35:00|2553.83|2546.13|2553.93|2546.23|2554.08|2546.38|2553.78|2546.08|29
1652016910000|2022-05-08 13:35:10|2553.89|2546.19|2553.11|2545.41|2553.89|2546.19|2553.08|2545.38|26
1652016920000|2022-05-08 13:35:20|2553.12|2545.42|2553.28|2545.58|2553.38|2545.68|2553.12|2545.42|21
1652016930000|2022-05-08 13:35:30|2553.29|2545.59|2553.32|2545.62|2553.33|2545.63|2553.27|2545.57|20
1652016940000|2022-05-08 13:35:40|2553.28|2545.58|2553.24|2545.54|2553.33|2545.63|2553.16|2545.46|28
1652016950000|2022-05-08 13:35:50|2553.25|2545.55|2553.31|2545.61|2553.38|2545.68|2553.25|2545.55|14
1652016960000|2022-05-08 13:36:00|2553.33|2545.63|2552.87|2545.17|2553.35|2545.65|2552.82|2545.12|29
1652016970000|2022-05-08 13:36:10|2552.82|2545.12|2552.88|2545.18|2552.88|2545.18|2552.81|2545.11|20
1652016980000|2022-05-08 13:36:20|2552.89|2545.19|2553.38|2545.68|2553.45|2545.75|2552.88|2545.18|32
1652016990000|2022-05-08 13:36:30|2553.44|2545.74|2553.55|2545.85|2553.57|2545.87|2553.42|2545.72|22
1652017000000|2022-05-08 13:36:40|2553.57|2545.87|2553.66|2545.96|2553.67|2545.97|2553.53|2545.83|28
1652017010000|2022-05-08 13:36:50|2553.63|2545.93|2553.97|2546.27|2554.01|2546.31|2553.62|2545.92|28
1652017020000|2022-05-08 13:37:00|2553.93|2546.23|2553.93|2546.23|2554.02|2546.32|2553.76|2546.06|32
1652017030000|2022-05-08 13:37:10|2553.94|2546.24|2553.72|2546.02|2553.99|2546.29|2553.72|2546.02|20
1652017040000|2022-05-08 13:37:20|2553.73|2546.03|2553.31|2545.61|2553.73|2546.03|2553.01|2545.31|26
1652017050000|2022-05-08 13:37:30|2553.3|2545.6|2553.3|2545.6|2553.32|2545.62|2552.67|2544.97|20
1652017060000|2022-05-08 13:37:40|2553.31|2545.61|2553.12|2545.42|2553.33|2545.63|2553.01|2545.31|25
1652017070000|2022-05-08 13:37:50|2552.86|2545.16|2552.7|2545|2553.28|2545.58|2552.61|2544.91|28
1652017080000|2022-05-08 13:38:00|2552.67|2544.97|2552.86|2545.16|2552.92|2545.22|2552.67|2544.97|20
1652017090000|2022-05-08 13:38:10|2552.9|2545.2|2552.59|2544.89|2552.9|2545.2|2552.58|2544.88|24
1652017100000|2022-05-08 13:38:20|2552.57|2544.87|2551.84|2544.14|2552.57|2544.87|2551.84|2544.14|20
1652017110000|2022-05-08 13:38:30|2551.77|2544.07|2551|2543.3|2551.81|2544.11|2550.67|2542.97|30
1652017120000|2022-05-08 13:38:40|2551.13|2543.43|2551.92|2544.22|2551.93|2544.23|2551.13|2543.43|31
1652017130000|2022-05-08 13:38:50|2551.93|2544.23|2551.21|2543.51|2551.93|2544.23|2551.17|2543.47|29
1652017140000|2022-05-08 13:39:00|2551.18|2543.48|2551.42|2543.72|2551.42|2543.72|2551|2543.3|35
1652017150000|2022-05-08 13:39:10|2551.43|2543.73|2550.38|2542.68|2551.43|2543.73|2550.38|2542.68|29
1652017160000|2022-05-08 13:39:20|2550.37|2542.67|2550.72|2543.02|2550.86|2543.16|2550.37|2542.67|22
1652017170000|2022-05-08 13:39:30|2550.71|2543.01|2551.12|2543.42|2551.19|2543.49|2550.69|2542.99|28
1652017180000|2022-05-08 13:39:40|2551.14|2543.44|2550.64|2542.94|2551.15|2543.45|2550.64|2542.94|25
1652017190000|2022-05-08 13:39:50|2550.68|2542.98|2550.72|2543.02|2550.82|2543.12|2550.68|2542.98|14
1652017200000|2022-05-08 13:40:00|2550.74|2543.04|2551.1|2543.4|2551.1|2543.4|2550.48|2542.78|31
1652017210000|2022-05-08 13:40:10|2551.11|2543.41|2551.72|2544.02|2551.72|2544.02|2551.11|2543.41|29
1652017220000|2022-05-08 13:40:20|2551.59|2543.89|2551.41|2543.71|2551.73|2544.03|2551.41|2543.71|33
1652017230000|2022-05-08 13:40:30|2551.43|2543.73|2550.61|2542.91|2551.52|2543.82|2550.6|2542.9|23
1652017240000|2022-05-08 13:40:40|2550.6|2542.9|2550.32|2542.62|2550.6|2542.9|2549.72|2542.02|30
1652017250000|2022-05-08 13:40:50|2550.35|2542.65|2549.03|2541.33|2550.37|2542.67|2548.66|2540.96|33
1652017260000|2022-05-08 13:41:00|2549.01|2541.31|2549.04|2541.34|2549.19|2541.49|2548.74|2541.04|30
1652017270000|2022-05-08 13:41:10|2549.05|2541.35|2549.1|2541.4|2549.22|2541.52|2548.9|2541.2|27
1652017280000|2022-05-08 13:41:20|2549.12|2541.42|2549|2541.3|2549.14|2541.44|2548.87|2541.17|27
1652017290000|2022-05-08 13:41:30|2548.95|2541.25|2548.97|2541.27|2549.04|2541.34|2548.91|2541.21|22
1652017300000|2022-05-08 13:41:40|2548.99|2541.29|2548.93|2541.23|2548.99|2541.29|2548.9|2541.2|22
1652017310000|2022-05-08 13:41:50|2548.97|2541.27|2548.99|2541.29|2549.82|2542.12|2548.91|2541.21|26
1652017320000|2022-05-08 13:42:00|2549|2541.3|2549.84|2542.14|2550.09|2542.39|2548.78|2541.08|32
1652017330000|2022-05-08 13:42:10|2549.86|2542.16|2550.67|2542.97|2550.67|2542.97|2549.86|2542.16|25
1652017340000|2022-05-08 13:42:20|2550.7|2543|2551.63|2543.93|2551.75|2544.05|2550.69|2542.99|30
1652017350000|2022-05-08 13:42:30|2551.5|2543.8|2551.05|2543.35|2551.5|2543.8|2550.83|2543.13|27
1652017360000|2022-05-08 13:42:40|2551.07|2543.37|2550.88|2543.18|2551.13|2543.43|2550.82|2543.12|27
1652017370000|2022-05-08 13:42:50|2550.91|2543.21|2550.87|2543.17|2550.95|2543.25|2550.87|2543.17|23
1652017380000|2022-05-08 13:43:00|2550.9|2543.2|2550.77|2543.07|2550.91|2543.21|2550.74|2543.04|21
1652017390000|2022-05-08 13:43:10|2550.81|2543.11|2552.34|2544.64|2552.34|2544.64|2550.81|2543.11|29
1652017400000|2022-05-08 13:43:20|2552.29|2544.59|2552.72|2545.02|2552.8|2545.1|2552.08|2544.38|28
1652017410000|2022-05-08 13:43:30|2552.73|2545.03|2552.79|2545.09|2552.83|2545.13|2552.6|2544.9|30
1652017420000|2022-05-08 13:43:40|2552.75|2545.05|2552.51|2544.81|2552.75|2545.05|2552.51|2544.81|24
1652017430000|2022-05-08 13:43:50|2552.42|2544.72|2552.39|2544.69|2552.42|2544.72|2551.85|2544.15|29
1652017440000|2022-05-08 13:44:00|2552.4|2544.7|2551.77|2544.07|2552.4|2544.7|2551.74|2544.04|22
1652017450000|2022-05-08 13:44:10|2551.76|2544.06|2551.78|2544.08|2551.78|2544.08|2551.73|2544.03|17
1652017460000|2022-05-08 13:44:20|2551.7|2544|2552.59|2544.89|2552.61|2544.91|2551.7|2544|21
1652017470000|2022-05-08 13:44:30|2552.57|2544.87|2552.41|2544.71|2552.57|2544.87|2552.41|2544.71|24
1652017480000|2022-05-08 13:44:40|2552.42|2544.72|2552.15|2544.45|2552.48|2544.78|2552.11|2544.41|25
1652017490000|2022-05-08 13:44:50|2552.13|2544.43|2553.01|2545.31|2553.05|2545.35|2552.13|2544.43|22
1652017500000|2022-05-08 13:45:00|2553.02|2545.32|2553.31|2545.61|2553.31|2545.61|2553.02|2545.32|25
1652017510000|2022-05-08 13:45:10|2553.32|2545.62|2554.11|2546.41|2554.15|2546.45|2553.32|2545.62|26
1652017520000|2022-05-08 13:45:20|2554.12|2546.42|2556.27|2548.57|2556.36|2548.66|2554.12|2546.42|26
1652017530000|2022-05-08 13:45:30|2556.26|2548.56|2556.81|2549.11|2556.86|2549.16|2556.26|2548.56|25
1652017540000|2022-05-08 13:45:40|2556.86|2549.16|2557.6|2549.9|2557.6|2549.9|2556.84|2549.14|29
1652017550000|2022-05-08 13:45:50|2557.62|2549.92|2557.3|2549.6|2557.62|2549.92|2557.1|2549.4|28
1652017560000|2022-05-08 13:46:00|2557.34|2549.64|2556.78|2549.08|2557.44|2549.74|2556.69|2548.99|30
1652017570000|2022-05-08 13:46:10|2556.8|2549.1|2556.37|2548.67|2556.85|2549.15|2556.29|2548.59|31
1652017580000|2022-05-08 13:46:20|2556.3|2548.6|2557.21|2549.51|2557.22|2549.52|2556.3|2548.6|29
1652017590000|2022-05-08 13:46:30|2557.26|2549.56|2557.06|2549.36|2557.28|2549.58|2556.97|2549.27|34
1652017600000|2022-05-08 13:46:40|2557.02|2549.32|2557.24|2549.54|2557.24|2549.54|2556.96|2549.26|31
1652017610000|2022-05-08 13:46:50|2557.23|2549.53|2556.02|2548.32|2557.23|2549.53|2555.8|2548.1|27
1652017620000|2022-05-08 13:47:00|2556.05|2548.35|2554.89|2547.19|2556.05|2548.35|2554.89|2547.19|21
1652017630000|2022-05-08 13:47:10|2555.47|2547.77|2556.29|2548.59|2556.37|2548.67|2555.26|2547.56|27
1652017640000|2022-05-08 13:47:20|2556.33|2548.63|2556.01|2548.31|2556.35|2548.65|2555.79|2548.09|26
1652017650000|2022-05-08 13:47:30|2556.02|2548.32|2556.43|2548.73|2556.83|2549.13|2556.01|2548.31|22
1652017660000|2022-05-08 13:47:40|2556.28|2548.58|2555.66|2547.96|2556.28|2548.58|2555.57|2547.87|25
1652017670000|2022-05-08 13:47:50|2555.62|2547.92|2555.81|2548.11|2555.85|2548.15|2555.6|2547.9|30
1652017680000|2022-05-08 13:48:00|2555.84|2548.14|2555.09|2547.39|2555.84|2548.14|2555.09|2547.39|27
1652017690000|2022-05-08 13:48:10|2555.1|2547.4|2555.48|2547.78|2555.52|2547.82|2555.1|2547.4|24
1652017700000|2022-05-08 13:48:20|2555.47|2547.77|2555.4|2547.7|2555.51|2547.81|2555.4|2547.7|7
1652017710000|2022-05-08 13:48:30|2555.41|2547.71|2555.3|2547.6|2555.41|2547.71|2555.3|2547.6|22
1652017720000|2022-05-08 13:48:40|2555.29|2547.59|2554.97|2547.27|2555.29|2547.59|2554.93|2547.23|21
1652017730000|2022-05-08 13:48:50|2554.94|2547.24|2554.63|2546.93|2554.99|2547.29|2554.63|2546.93|16
1652017740000|2022-05-08 13:49:00|2554.64|2546.94|2553.93|2546.23|2554.64|2546.94|2553.93|2546.23|24
1652017750000|2022-05-08 13:49:10|2553.95|2546.25|2554.08|2546.38|2554.08|2546.38|2553.19|2545.49|20
1652017760000|2022-05-08 13:49:20|2554.07|2546.37|2553.48|2545.78|2554.13|2546.43|2553.47|2545.77|24
1652017770000|2022-05-08 13:49:30|2553.47|2545.77|2552.75|2545.05|2553.47|2545.77|2552.07|2544.37|24
1652017780000|2022-05-08 13:49:40|2552.7|2545|2553.35|2545.65|2553.35|2545.65|2552.7|2545|26
1652017790000|2022-05-08 13:49:50|2553.42|2545.72|2553.56|2545.86|2553.68|2545.98|2553.16|2545.46|22
1652017800000|2022-05-08 13:50:00|2553.51|2545.81|2552.53|2544.83|2553.55|2545.85|2552.41|2544.71|27
1652017810000|2022-05-08 13:50:10|2552.49|2544.79|2552.38|2544.68|2552.54|2544.84|2552.31|2544.61|19
1652017820000|2022-05-08 13:50:20|2552.37|2544.67|2550.46|2542.76|2552.38|2544.68|2550.44|2542.74|25
1652017830000|2022-05-08 13:50:30|2550.47|2542.77|2550.56|2542.86|2550.66|2542.96|2550.45|2542.75|21
1652017840000|2022-05-08 13:50:40|2550.54|2542.84|2550.52|2542.82|2550.57|2542.87|2550.44|2542.74|26
1652017850000|2022-05-08 13:50:50|2550.53|2542.83|2550.28|2542.58|2550.58|2542.88|2550.28|2542.58|21
1652017860000|2022-05-08 13:51:00|2550.27|2542.57|2550.17|2542.47|2550.27|2542.57|2550.15|2542.45|27
1652017870000|2022-05-08 13:51:10|2550.15|2542.45|2549.16|2541.46|2550.19|2542.49|2549.16|2541.46|28
1652017880000|2022-05-08 13:51:20|2549.06|2541.36|2548.64|2540.94|2549.08|2541.38|2548.64|2540.94|29
1652017890000|2022-05-08 13:51:30|2548.56|2540.86|2548.09|2540.39|2548.56|2540.86|2547.83|2540.13|27
1652017900000|2022-05-08 13:51:40|2548.13|2540.43|2547.81|2540.11|2548.19|2540.49|2547.69|2539.99|30
1652017910000|2022-05-08 13:51:50|2548.14|2540.44|2547.35|2539.65|2548.62|2540.92|2547.33|2539.63|29
1652017920000|2022-05-08 13:52:00|2547.4|2539.7|2546.66|2538.96|2547.44|2539.74|2546.66|2538.96|25
1652017930000|2022-05-08 13:52:10|2546.44|2538.74|2547.86|2540.16|2547.86|2540.16|2546.24|2538.54|28
1652017940000|2022-05-08 13:52:20|2547.88|2540.18|2547.05|2539.35|2549.02|2541.32|2547.05|2539.35|36
1652017950000|2022-05-08 13:52:30|2547.04|2539.34|2547.55|2539.85|2547.55|2539.85|2546.89|2539.19|25
1652017960000|2022-05-08 13:52:40|2547.57|2539.87|2547.64|2539.94|2547.93|2540.23|2547.37|2539.67|29
1652017970000|2022-05-08 13:52:50|2547.6|2539.9|2547.58|2539.88|2547.6|2539.9|2547.01|2539.31|22
1652017980000|2022-05-08 13:53:00|2547.56|2539.86|2547.8|2540.1|2547.8|2540.1|2547.46|2539.76|26
1652017990000|2022-05-08 13:53:10|2547.85|2540.15|2547.54|2539.84|2547.85|2540.15|2547.5|2539.8|27
1652018000000|2022-05-08 13:53:20|2547.47|2539.77|2547.02|2539.32|2547.53|2539.83|2547.01|2539.31|22
1652018010000|2022-05-08 13:53:30|2547.04|2539.34|2547.21|2539.51|2547.32|2539.62|2547.03|2539.33|18
1652018020000|2022-05-08 13:53:40|2547.2|2539.5|2547.12|2539.42|2547.21|2539.51|2547.11|2539.41|17
1652018030000|2022-05-08 13:53:50|2547.13|2539.43|2547.22|2539.52|2547.26|2539.56|2547.09|2539.39|22
1652018040000|2022-05-08 13:54:00|2547.23|2539.53|2546.88|2539.18|2547.3|2539.6|2546.88|2539.18|26
1652018050000|2022-05-08 13:54:10|2546.87|2539.17|2546.9|2539.2|2546.93|2539.23|2546.85|2539.15|19
1652018060000|2022-05-08 13:54:20|2546.89|2539.19|2546.94|2539.24|2546.94|2539.24|2546.89|2539.19|14
1652018070000|2022-05-08 13:54:30|2546.95|2539.25|2547.04|2539.34|2547.04|2539.34|2546.95|2539.25|5
1652018080000|2022-05-08 13:54:40|2547.06|2539.36|2547.22|2539.52|2547.22|2539.52|2547.05|2539.35|13
1652018090000|2022-05-08 13:54:50|2547.13|2539.43|2547.44|2539.74|2547.74|2540.04|2547.13|2539.43|26
1652018100000|2022-05-08 13:55:00|2547.48|2539.78|2547.92|2540.22|2547.93|2540.23|2547.46|2539.76|25
1652018110000|2022-05-08 13:55:10|2547.9|2540.2|2548.1|2540.4|2548.1|2540.4|2547.85|2540.15|18
1652018120000|2022-05-08 13:55:20|2548.13|2540.43|2547.65|2539.95|2548.17|2540.47|2547.65|2539.95|18
1652018130000|2022-05-08 13:55:30|2547.64|2539.94|2547.3|2539.6|2547.64|2539.94|2547.3|2539.6|29
1652018140000|2022-05-08 13:55:40|2547.31|2539.61|2540.09|2532.39|2547.82|2540.12|2540.09|2532.39|29
1652018150000|2022-05-08 13:55:50|2540.38|2532.68|2536.45|2528.75|2540.38|2532.68|2533.06|2525.36|39
1652018160000|2022-05-08 13:56:00|2536.53|2528.83|2535.53|2527.83|2537.65|2529.95|2533.68|2525.98|40
1652018170000|2022-05-08 13:56:10|2535.77|2528.07|2535|2527.3|2537.03|2529.33|2534.18|2526.48|40
1652018180000|2022-05-08 13:56:20|2535.22|2527.52|2537.89|2530.19|2537.89|2530.19|2535.16|2527.46|37
1652018190000|2022-05-08 13:56:30|2537.88|2530.18|2536.63|2528.93|2537.91|2530.21|2536.6|2528.9|36
1652018200000|2022-05-08 13:56:40|2536.65|2528.95|2535.56|2527.86|2536.77|2529.07|2535.44|2527.74|32
1652018210000|2022-05-08 13:56:50|2535.55|2527.85|2534.41|2526.71|2536.05|2528.35|2534.33|2526.63|34
1652018220000|2022-05-08 13:57:00|2534.38|2526.68|2532.67|2524.97|2534.41|2526.71|2530.52|2522.82|37
1652018230000|2022-05-08 13:57:10|2532.54|2524.84|2532.65|2524.95|2532.87|2525.17|2532.23|2524.53|34
1652018240000|2022-05-08 13:57:20|2532.64|2524.94|2531.89|2524.19|2532.68|2524.98|2531.84|2524.14|32
1652018250000|2022-05-08 13:57:30|2531.99|2524.29|2530.86|2523.16|2532.23|2524.53|2530.86|2523.16|39
1652018260000|2022-05-08 13:57:40|2530.83|2523.13|2531.02|2523.32|2531.86|2524.16|2530.63|2522.93|36
1652018270000|2022-05-08 13:57:50|2530.93|2523.23|2529.39|2521.69|2530.93|2523.23|2529.39|2521.69|30
1652018280000|2022-05-08 13:58:00|2529.27|2521.57|2530.4|2522.7|2530.46|2522.76|2528.96|2521.26|34
1652018290000|2022-05-08 13:58:10|2529.92|2522.22|2530.26|2522.56|2531.43|2523.73|2529.92|2522.22|35
1652018300000|2022-05-08 13:58:20|2530.28|2522.58|2531.31|2523.61|2531.31|2523.61|2530.28|2522.58|37
1652018310000|2022-05-08 13:58:30|2531.22|2523.52|2531.77|2524.07|2531.9|2524.2|2531.07|2523.37|24
1652018320000|2022-05-08 13:58:40|2531.87|2524.17|2530.3|2522.6|2531.87|2524.17|2530.29|2522.59|25
1652018330000|2022-05-08 13:58:50|2530.28|2522.58|2530.24|2522.54|2530.36|2522.66|2530.15|2522.45|30
1652018340000|2022-05-08 13:59:00|2530.3|2522.6|2529.63|2521.93|2530.64|2522.94|2529.62|2521.92|31
1652018350000|2022-05-08 13:59:10|2529.67|2521.97|2529.78|2522.08|2529.84|2522.14|2529.27|2521.57|24
1652018360000|2022-05-08 13:59:20|2529.84|2522.14|2528.48|2520.78|2530.09|2522.39|2528.48|2520.78|29
1652018370000|2022-05-08 13:59:30|2528.43|2520.73|2528.51|2520.81|2529.29|2521.59|2528.4|2520.7|28
1652018380000|2022-05-08 13:59:40|2528.79|2521.09|2527.6|2519.9|2529.07|2521.37|2527.19|2519.49|34
1652018390000|2022-05-08 13:59:50|2527.48|2519.78|2527.72|2520.02|2527.72|2520.02|2527.1|2519.4|37
1652018400000|2022-05-08 14:00:00|2527.79|2520.09|2527.39|2519.69|2528.24|2520.54|2527.39|2519.69|34
1652018410000|2022-05-08 14:00:10|2527.3|2519.6|2526.4|2518.7|2527.37|2519.67|2523.35|2515.65|40
1652018420000|2022-05-08 14:00:20|2526.84|2519.14|2528.36|2520.66|2529|2521.3|2526.75|2519.05|40
1652018430000|2022-05-08 14:00:30|2528.42|2520.72|2532.24|2524.54|2532.24|2524.54|2528.42|2520.72|40
1652018440000|2022-05-08 14:00:40|2532.35|2524.65|2529.57|2521.87|2533.47|2525.77|2529.09|2521.39|37
1652018450000|2022-05-08 14:00:50|2529.93|2522.23|2531.54|2523.84|2531.54|2523.84|2528.97|2521.27|39
1652018460000|2022-05-08 14:01:00|2531.02|2523.32|2532.54|2524.84|2532.77|2525.07|2530.96|2523.26|37
1652018470000|2022-05-08 14:01:10|2532.68|2524.98|2537.69|2529.99|2537.69|2529.99|2532.62|2524.92|40
1652018480000|2022-05-08 14:01:20|2537.82|2530.12|2538.75|2531.05|2539.12|2531.42|2536.95|2529.25|40
1652018490000|2022-05-08 14:01:30|2538.93|2531.23|2541.38|2533.68|2541.43|2533.73|2538.93|2531.23|36
1652018500000|2022-05-08 14:01:40|2541.4|2533.7|2542.96|2535.26|2543.4|2535.7|2541.34|2533.64|37
1652018510000|2022-05-08 14:01:50|2542.95|2535.25|2540.2|2532.5|2542.95|2535.25|2539.52|2531.82|37
1652018520000|2022-05-08 14:02:00|2540.02|2532.32|2540.68|2532.98|2540.73|2533.03|2538.41|2530.71|38
1652018530000|2022-05-08 14:02:10|2540.8|2533.1|2542.09|2534.39|2543.49|2535.79|2540.79|2533.09|40
1652018540000|2022-05-08 14:02:20|2541.77|2534.07|2545.47|2537.77|2545.66|2537.96|2541.77|2534.07|36
1652018550000|2022-05-08 14:02:30|2546.05|2538.35|2546.14|2538.44|2546.77|2539.07|2546.01|2538.31|36
1652018560000|2022-05-08 14:02:40|2546.4|2538.7|2545.02|2537.32|2546.68|2538.98|2544.6|2536.9|38
1652018570000|2022-05-08 14:02:50|2545.14|2537.44|2544.54|2536.84|2545.74|2538.04|2544.54|2536.84|30
1652018580000|2022-05-08 14:03:00|2544.69|2536.99|2543.59|2535.89|2544.74|2537.04|2543.26|2535.56|31
1652018590000|2022-05-08 14:03:10|2543.58|2535.88|2541.74|2534.04|2543.58|2535.88|2541.65|2533.95|31
1652018600000|2022-05-08 14:03:20|2541.77|2534.07|2542.71|2535.01|2542.74|2535.04|2541.58|2533.88|35
1652018610000|2022-05-08 14:03:30|2542.75|2535.05|2542.84|2535.14|2542.89|2535.19|2542.69|2534.99|24
1652018620000|2022-05-08 14:03:40|2542.23|2534.53|2541.3|2533.6|2543.05|2535.35|2541.3|2533.6|34
1652018630000|2022-05-08 14:03:50|2541.33|2533.63|2540.49|2532.79|2541.7|2534|2539.51|2531.81|35
1652018640000|2022-05-08 14:04:00|2540.48|2532.78|2538.78|2531.08|2540.48|2532.78|2538.78|2531.08|36
1652018650000|2022-05-08 14:04:10|2538.83|2531.13|2539.7|2532|2539.92|2532.22|2537.6|2529.9|36
1652018660000|2022-05-08 14:04:20|2539.76|2532.06|2539.89|2532.19|2540.13|2532.43|2539.76|2532.06|28
1652018670000|2022-05-08 14:04:30|2539.93|2532.23|2539.37|2531.67|2539.93|2532.23|2539.07|2531.37|31
1652018680000|2022-05-08 14:04:40|2539.21|2531.51|2540.01|2532.31|2540.03|2532.33|2538.48|2530.78|34
1652018690000|2022-05-08 14:04:50|2540.02|2532.32|2541.54|2533.84|2541.62|2533.92|2540|2532.3|39
1652018700000|2022-05-08 14:05:00|2541.85|2534.15|2542.18|2534.48|2542.81|2535.11|2541.78|2534.08|35
1652018710000|2022-05-08 14:05:10|2542.22|2534.52|2542.52|2534.82|2543.4|2535.7|2542.22|2534.52|38
1652018720000|2022-05-08 14:05:20|2542.51|2534.81|2543.79|2536.09|2544.04|2536.34|2542.46|2534.76|36
1652018730000|2022-05-08 14:05:30|2543.72|2536.02|2543.54|2535.84|2543.81|2536.11|2543.28|2535.58|33
1652018740000|2022-05-08 14:05:40|2543.47|2535.77|2543.16|2535.46|2543.47|2535.77|2542.09|2534.39|33
1652018750000|2022-05-08 14:05:50|2543.13|2535.43|2543.87|2536.17|2543.87|2536.17|2543.13|2535.43|34
1652018760000|2022-05-08 14:06:00|2543.79|2536.09|2543.04|2535.34|2543.79|2536.09|2542.68|2534.98|28
1652018770000|2022-05-08 14:06:10|2543.11|2535.41|2542.76|2535.06|2543.29|2535.59|2542.71|2535.01|32
1652018780000|2022-05-08 14:06:20|2542.77|2535.07|2541.22|2533.52|2542.85|2535.15|2541.22|2533.52|29
1652018790000|2022-05-08 14:06:30|2541.28|2533.58|2539.88|2532.18|2541.28|2533.58|2539.82|2532.12|36
1652018800000|2022-05-08 14:06:40|2539.63|2531.93|2535.63|2527.93|2539.63|2531.93|2535.63|2527.93|36
1652018810000|2022-05-08 14:06:50|2535.62|2527.92|2537.38|2529.68|2537.74|2530.04|2535.53|2527.83|37
1652018820000|2022-05-08 14:07:00|2537.15|2529.45|2534.1|2526.4|2537.15|2529.45|2534.07|2526.37|34
1652018830000|2022-05-08 14:07:10|2534.21|2526.51|2532.83|2525.13|2534.26|2526.56|2532.55|2524.85|37
1652018840000|2022-05-08 14:07:20|2532.93|2525.23|2534.72|2527.02|2535.19|2527.49|2532.92|2525.22|39
1652018850000|2022-05-08 14:07:30|2534.88|2527.18|2534.86|2527.16|2535.49|2527.79|2534.31|2526.61|30
1652018860000|2022-05-08 14:07:40|2534.84|2527.14|2534.96|2527.26|2535.56|2527.86|2534.84|2527.14|33
1652018870000|2022-05-08 14:07:50|2534.7|2527|2535.37|2527.67|2535.37|2527.67|2534.7|2527|24
1652018880000|2022-05-08 14:08:00|2535.42|2527.72|2535.31|2527.61|2535.79|2528.09|2535.14|2527.44|28
1652018890000|2022-05-08 14:08:10|2535.34|2527.64|2536.32|2528.62|2536.32|2528.62|2535.22|2527.52|28
1652018900000|2022-05-08 14:08:20|2536.28|2528.58|2537.06|2529.36|2537.33|2529.63|2536.28|2528.58|33
1652018910000|2022-05-08 14:08:30|2536.93|2529.23|2537.57|2529.87|2537.57|2529.87|2536.93|2529.23|36
1652018920000|2022-05-08 14:08:40|2537.56|2529.86|2536.25|2528.55|2537.63|2529.93|2536.14|2528.44|37
1652018930000|2022-05-08 14:08:50|2536.3|2528.6|2536.34|2528.64|2536.61|2528.91|2536.27|2528.57|20
1652018940000|2022-05-08 14:09:00|2536.08|2528.38|2537.68|2529.98|2537.68|2529.98|2535.85|2528.15|33
1652018950000|2022-05-08 14:09:10|2537.86|2530.16|2539.24|2531.54|2539.77|2532.07|2537.79|2530.09|39
1652018960000|2022-05-08 14:09:20|2539.09|2531.39|2539|2531.3|2539.3|2531.6|2538.9|2531.2|32
1652018970000|2022-05-08 14:09:30|2538.88|2531.18|2538.05|2530.35|2538.88|2531.18|2537.57|2529.87|35
1652018980000|2022-05-08 14:09:40|2538.04|2530.34|2538.49|2530.79|2538.55|2530.85|2537.97|2530.27|31
1652018990000|2022-05-08 14:09:50|2538.48|2530.78|2538.07|2530.37|2538.58|2530.88|2538.07|2530.37|35
1652019000000|2022-05-08 14:10:00|2538.05|2530.35|2536.65|2528.95|2538.06|2530.36|2536.03|2528.33|38
1652019010000|2022-05-08 14:10:10|2536.66|2528.96|2537.39|2529.69|2537.44|2529.74|2536.66|2528.96|28
1652019020000|2022-05-08 14:10:20|2537.43|2529.73|2536.07|2528.37|2537.43|2529.73|2536.07|2528.37|24
1652019030000|2022-05-08 14:10:30|2536.1|2528.4|2533.35|2525.65|2536.1|2528.4|2533.21|2525.51|38
1652019040000|2022-05-08 14:10:40|2533.32|2525.62|2531.32|2523.62|2534.48|2526.78|2531.28|2523.58|37
1652019050000|2022-05-08 14:10:50|2531.13|2523.43|2532.01|2524.31|2532.17|2524.47|2530.59|2522.89|36
1652019060000|2022-05-08 14:11:00|2532.11|2524.41|2532.3|2524.6|2532.37|2524.67|2531.52|2523.82|37
1652019070000|2022-05-08 14:11:10|2532.47|2524.77|2531.14|2523.44|2532.47|2524.77|2531.14|2523.44|37
1652019080000|2022-05-08 14:11:20|2530.85|2523.15|2527.87|2520.17|2530.85|2523.15|2527.24|2519.54|37
1652019090000|2022-05-08 14:11:30|2527.86|2520.16|2526.06|2518.36|2528.5|2520.8|2525.98|2518.28|37
1652019100000|2022-05-08 14:11:40|2526.26|2518.56|2528.36|2520.66|2528.36|2520.66|2526.16|2518.46|37
1652019110000|2022-05-08 14:11:50|2528.43|2520.73|2528.5|2520.8|2529.42|2521.72|2528.33|2520.63|35
1652019120000|2022-05-08 14:12:00|2527.89|2520.19|2528.65|2520.95|2528.65|2520.95|2527.86|2520.16|30
1652019130000|2022-05-08 14:12:10|2528.64|2520.94|2529.79|2522.09|2529.79|2522.09|2528.09|2520.39|35
1652019140000|2022-05-08 14:12:20|2529.8|2522.1|2529.81|2522.11|2530.48|2522.78|2529.47|2521.77|37
1652019150000|2022-05-08 14:12:30|2529.8|2522.1|2530.6|2522.9|2531.36|2523.66|2529.79|2522.09|38
1652019160000|2022-05-08 14:12:40|2530.58|2522.88|2529.57|2521.87|2530.58|2522.88|2528.81|2521.11|36
1652019170000|2022-05-08 14:12:50|2529.73|2522.03|2529.44|2521.74|2530.85|2523.15|2529.12|2521.42|32
1652019180000|2022-05-08 14:13:00|2529.5|2521.8|2528.65|2520.95|2529.75|2522.05|2528.45|2520.75|34
1652019190000|2022-05-08 14:13:10|2528.85|2521.15|2527.07|2519.37|2528.85|2521.15|2526.99|2519.29|34
1652019200000|2022-05-08 14:13:20|2526.98|2519.28|2526.02|2518.32|2527.37|2519.67|2526.02|2518.32|18
1652019210000|2022-05-08 14:13:30|2525.83|2518.13|2524.94|2517.24|2526.1|2518.4|2524.46|2516.76|35
1652019220000|2022-05-08 14:13:40|2525.18|2517.48|2525.77|2518.07|2526.23|2518.53|2525.1|2517.4|34
1652019230000|2022-05-08 14:13:50|2525.83|2518.13|2526.52|2518.82|2527.11|2519.41|2525.82|2518.12|35
1652019240000|2022-05-08 14:14:00|2526.23|2518.53|2526.36|2518.66|2526.65|2518.95|2524.55|2516.85|36
1652019250000|2022-05-08 14:14:10|2526.5|2518.8|2527.5|2519.8|2527.5|2519.8|2526.5|2518.8|34
1652019260000|2022-05-08 14:14:20|2527.43|2519.73|2526.06|2518.36|2527.47|2519.77|2526.05|2518.35|29
1652019270000|2022-05-08 14:14:30|2526.11|2518.41|2525.63|2517.93|2526.11|2518.41|2525.63|2517.93|31
1652019280000|2022-05-08 14:14:40|2525.7|2518|2526.27|2518.57|2526.33|2518.63|2525.69|2517.99|33
1652019290000|2022-05-08 14:14:50|2526.29|2518.59|2526.28|2518.58|2526.4|2518.7|2526.27|2518.57|23
1652019300000|2022-05-08 14:15:00|2526.29|2518.59|2526.84|2519.14|2526.91|2519.21|2526.03|2518.33|28
1652019310000|2022-05-08 14:15:10|2526.73|2519.03|2527.52|2519.82|2527.55|2519.85|2526.62|2518.92|28
1652019320000|2022-05-08 14:15:20|2527.69|2519.99|2527.28|2519.58|2528.2|2520.5|2526.83|2519.13|35
1652019330000|2022-05-08 14:15:30|2527.59|2519.89|2527.36|2519.66|2528.24|2520.54|2527.31|2519.61|33
1652019340000|2022-05-08 14:15:40|2527.37|2519.67|2528.65|2520.95|2528.65|2520.95|2527.37|2519.67|35
1652019350000|2022-05-08 14:15:50|2528.6|2520.9|2531.34|2523.64|2531.44|2523.74|2528.6|2520.9|36
1652019360000|2022-05-08 14:16:00|2531.39|2523.69|2529.97|2522.27|2531.39|2523.69|2529.97|2522.27|29
1652019370000|2022-05-08 14:16:10|2529.94|2522.24|2529.99|2522.29|2530.78|2523.08|2529.25|2521.55|36
1652019380000|2022-05-08 14:16:20|2530.21|2522.51|2529.49|2521.79|2530.59|2522.89|2529.13|2521.43|36
1652019390000|2022-05-08 14:16:30|2529.54|2521.84|2530.98|2523.28|2531.1|2523.4|2529.54|2521.84|33
1652019400000|2022-05-08 14:16:40|2530.99|2523.29|2532.2|2524.5|2532.2|2524.5|2530.69|2522.99|32
1652019410000|2022-05-08 14:16:50|2532.22|2524.52|2531.12|2523.42|2532.42|2524.72|2531.12|2523.42|33
1652019420000|2022-05-08 14:17:00|2531.17|2523.47|2530.21|2522.51|2531.26|2523.56|2530.19|2522.49|33
1652019430000|2022-05-08 14:17:10|2530.22|2522.52|2530.43|2522.73|2531.37|2523.67|2530.2|2522.5|29
1652019440000|2022-05-08 14:17:20|2530.26|2522.56|2528.66|2520.96|2530.26|2522.56|2528.66|2520.96|26
1652019450000|2022-05-08 14:17:30|2528.67|2520.97|2529.77|2522.07|2530.06|2522.36|2528.67|2520.97|33
1652019460000|2022-05-08 14:17:40|2529.81|2522.11|2529.85|2522.15|2530.75|2523.05|2529.79|2522.09|35
1652019470000|2022-05-08 14:17:50|2529.8|2522.1|2530.17|2522.47|2530.65|2522.95|2529.8|2522.1|31
1652019480000|2022-05-08 14:18:00|2530.52|2522.82|2529.3|2521.6|2530.64|2522.94|2529.22|2521.52|31
1652019490000|2022-05-08 14:18:10|2529.31|2521.61|2529.44|2521.74|2529.47|2521.77|2529.14|2521.44|26
1652019500000|2022-05-08 14:18:20|2529.43|2521.73|2527.8|2520.1|2529.43|2521.73|2527.72|2520.02|27
1652019510000|2022-05-08 14:18:30|2527.86|2520.16|2527.87|2520.17|2528.22|2520.52|2527.79|2520.09|29
1652019520000|2022-05-08 14:18:40|2527.84|2520.14|2527.83|2520.13|2527.9|2520.2|2527.64|2519.94|24
1652019530000|2022-05-08 14:18:50|2527.81|2520.11|2527.8|2520.1|2527.86|2520.16|2527.61|2519.91|29
1652019540000|2022-05-08 14:19:00|2527.81|2520.11|2528.41|2520.71|2528.62|2520.92|2527.7|2520|32
1652019550000|2022-05-08 14:19:10|2528.43|2520.73|2528.26|2520.56|2528.44|2520.74|2528.16|2520.46|29
1652019560000|2022-05-08 14:19:20|2528.24|2520.54|2526.05|2518.35|2528.28|2520.58|2526.05|2518.35|34
1652019570000|2022-05-08 14:19:30|2525.99|2518.29|2526.35|2518.65|2526.72|2519.02|2525.4|2517.7|36
1652019580000|2022-05-08 14:19:40|2526.45|2518.75|2525.06|2517.36|2526.45|2518.75|2525.06|2517.36|35
1652019590000|2022-05-08 14:19:50|2525.04|2517.34|2523.82|2516.12|2525.06|2517.36|2523.5|2515.8|36
1652019600000|2022-05-08 14:20:00|2524.06|2516.36|2524.34|2516.64|2524.42|2516.72|2523.04|2515.34|38
1652019610000|2022-05-08 14:20:10|2524.5|2516.8|2524.4|2516.7|2525.14|2517.44|2523.84|2516.14|36
1652019620000|2022-05-08 14:20:20|2524.49|2516.79|2525.33|2517.63|2525.96|2518.26|2524.49|2516.79|28
1652019630000|2022-05-08 14:20:30|2525.34|2517.64|2524.27|2516.57|2525.34|2517.64|2523.92|2516.22|32
1652019640000|2022-05-08 14:20:40|2524.3|2516.6|2524|2516.3|2524.81|2517.11|2523.91|2516.21|36
1652019650000|2022-05-08 14:20:50|2524.05|2516.35|2524.32|2516.62|2524.33|2516.63|2523.56|2515.86|29
1652019660000|2022-05-08 14:21:00|2524.36|2516.66|2524.05|2516.35|2524.41|2516.71|2524.05|2516.35|29
1652019670000|2022-05-08 14:21:10|2523.98|2516.28|2522.8|2515.1|2523.98|2516.28|2522.49|2514.79|37
1652019680000|2022-05-08 14:21:20|2522.82|2515.12|2522.74|2515.04|2522.88|2515.18|2522.58|2514.88|29
1652019690000|2022-05-08 14:21:30|2522.71|2515.01|2522.53|2514.83|2522.79|2515.09|2522.53|2514.83|31
1652019700000|2022-05-08 14:21:40|2522.57|2514.87|2522.71|2515.01|2523.49|2515.79|2522.57|2514.87|34
1652019710000|2022-05-08 14:21:50|2522.69|2514.99|2522.55|2514.85|2522.8|2515.1|2522.53|2514.83|27
1652019720000|2022-05-08 14:22:00|2522.54|2514.84|2522.82|2515.12|2522.9|2515.2|2522.54|2514.84|28
1652019730000|2022-05-08 14:22:10|2522.89|2515.19|2523.58|2515.88|2523.58|2515.88|2522.86|2515.16|33
1652019740000|2022-05-08 14:22:20|2523.53|2515.83|2523.49|2515.79|2523.88|2516.18|2523.47|2515.77|32
1652019750000|2022-05-08 14:22:30|2523.45|2515.75|2523.51|2515.81|2523.52|2515.82|2523.39|2515.69|24
1652019760000|2022-05-08 14:22:40|2523.52|2515.82|2523.62|2515.92|2523.62|2515.92|2523.5|2515.8|19
1652019770000|2022-05-08 14:22:50|2523.6|2515.9|2518.25|2510.55|2523.61|2515.91|2518.05|2510.35|38
1652019780000|2022-05-08 14:23:00|2518.79|2511.09|2520.52|2512.82|2520.7|2513|2518.79|2511.09|40
1652019790000|2022-05-08 14:23:10|2520.11|2512.41|2520.07|2512.37|2520.65|2512.95|2519.25|2511.55|32
1652019800000|2022-05-08 14:23:20|2519.93|2512.23|2519.81|2512.11|2520.21|2512.51|2517.87|2510.17|38
1652019810000|2022-05-08 14:23:30|2520.15|2512.45|2518.89|2511.19|2520.77|2513.07|2518.43|2510.73|38
1652019820000|2022-05-08 14:23:40|2518.83|2511.13|2518.72|2511.02|2518.85|2511.15|2517.94|2510.24|38
1652019830000|2022-05-08 14:23:50|2519.08|2511.38|2520.84|2513.14|2520.87|2513.17|2519.08|2511.38|38
1652019840000|2022-05-08 14:24:00|2521.27|2513.57|2522.39|2514.69|2522.59|2514.89|2521.27|2513.57|37
1652019850000|2022-05-08 14:24:10|2522.53|2514.83|2522.64|2514.94|2523.41|2515.71|2522.53|2514.83|35
1652019860000|2022-05-08 14:24:20|2522.66|2514.96|2522.15|2514.45|2522.66|2514.96|2522.01|2514.31|34
1652019870000|2022-05-08 14:24:30|2522.2|2514.5|2523.08|2515.38|2523.33|2515.63|2522.2|2514.5|32
1652019880000|2022-05-08 14:24:40|2523.03|2515.33|2522.46|2514.76|2523.03|2515.33|2522.43|2514.73|27
1652019890000|2022-05-08 14:24:50|2522.41|2514.71|2521.96|2514.26|2522.51|2514.81|2521.94|2514.24|27
1652019900000|2022-05-08 14:25:00|2521.92|2514.22|2522.42|2514.72|2523.14|2515.44|2521.92|2514.22|30
1652019910000|2022-05-08 14:25:10|2522.41|2514.71|2523.21|2515.51|2523.21|2515.51|2522.38|2514.68|27
1652019920000|2022-05-08 14:25:20|2523.37|2515.67|2523.68|2515.98|2523.68|2515.98|2523.37|2515.67|27
1652019930000|2022-05-08 14:25:30|2523.69|2515.99|2522.98|2515.28|2523.87|2516.17|2522.93|2515.23|28
1652019940000|2022-05-08 14:25:40|2522.99|2515.29|2523.22|2515.52|2523.28|2515.58|2522.99|2515.29|30
1652019950000|2022-05-08 14:25:50|2523.16|2515.46|2520.95|2513.25|2523.16|2515.46|2520.88|2513.18|35
1652019960000|2022-05-08 14:26:00|2520.87|2513.17|2522.23|2514.53|2522.23|2514.53|2520.87|2513.17|30
1652019970000|2022-05-08 14:26:10|2522.26|2514.56|2522.86|2515.16|2523.21|2515.51|2522.26|2514.56|34
1652019980000|2022-05-08 14:26:20|2522.87|2515.17|2522.96|2515.26|2522.96|2515.26|2522.69|2514.99|32
1652019990000|2022-05-08 14:26:30|2522.94|2515.24|2525.49|2517.79|2525.49|2517.79|2522.94|2515.24|36
1652020000000|2022-05-08 14:26:40|2525.45|2517.75|2525.82|2518.12|2526.25|2518.55|2525.43|2517.73|28
1652020010000|2022-05-08 14:26:50|2525.61|2517.91|2525.8|2518.1|2525.81|2518.11|2525.2|2517.5|22
1652020020000|2022-05-08 14:27:00|2525.74|2518.04|2526.96|2519.26|2526.96|2519.26|2525.66|2517.96|36
1652020030000|2022-05-08 14:27:10|2526.99|2519.29|2529.02|2521.32|2529.02|2521.32|2526.99|2519.29|40
1652020040000|2022-05-08 14:27:20|2529.14|2521.44|2529.2|2521.5|2529.87|2522.17|2528.74|2521.04|33
1652020050000|2022-05-08 14:27:30|2528.8|2521.1|2530.79|2523.09|2530.79|2523.09|2528.67|2520.97|36
1652020060000|2022-05-08 14:27:40|2530.88|2523.18|2532.46|2524.76|2532.57|2524.87|2530.88|2523.18|38
1652020070000|2022-05-08 14:27:50|2532.23|2524.53|2530.43|2522.73|2532.56|2524.86|2530.15|2522.45|37
1652020080000|2022-05-08 14:28:00|2530.64|2522.94|2530.69|2522.99|2531.93|2524.23|2530.55|2522.85|37
1652020090000|2022-05-08 14:28:10|2530.62|2522.92|2530.92|2523.22|2531.15|2523.45|2530.49|2522.79|35
1652020100000|2022-05-08 14:28:20|2530.93|2523.23|2529.62|2521.92|2530.93|2523.23|2528.72|2521.02|34
1652020110000|2022-05-08 14:28:30|2529.55|2521.85|2529.78|2522.08|2529.78|2522.08|2529.3|2521.6|36
1652020120000|2022-05-08 14:28:40|2529.93|2522.23|2529.73|2522.03|2530.03|2522.33|2529.7|2522|33
1652020130000|2022-05-08 14:28:50|2529.86|2522.16|2530.89|2523.19|2531.05|2523.35|2529.2|2521.5|36
1652020140000|2022-05-08 14:29:00|2530.71|2523.01|2529.81|2522.11|2531.45|2523.75|2529.81|2522.11|30
1652020150000|2022-05-08 14:29:10|2529.79|2522.09|2530.7|2523|2530.7|2523|2529.73|2522.03|24
1652020160000|2022-05-08 14:29:20|2530.51|2522.81|2529.9|2522.2|2530.51|2522.81|2529.55|2521.85|34
1652020170000|2022-05-08 14:29:30|2529.86|2522.16|2530.68|2522.98|2530.68|2522.98|2529.29|2521.59|30
1652020180000|2022-05-08 14:29:40|2530.75|2523.05|2530.34|2522.64|2530.99|2523.29|2529.79|2522.09|34
1652020190000|2022-05-08 14:29:50|2530.35|2522.65|2530.76|2523.06|2530.84|2523.14|2530.24|2522.54|33
1652020200000|2022-05-08 14:30:00|2530.78|2523.08|2531.51|2523.81|2531.64|2523.94|2530.72|2523.02|30
1652020210000|2022-05-08 14:30:10|2531.5|2523.8|2530.39|2522.69|2531.5|2523.8|2530.24|2522.54|29
1652020220000|2022-05-08 14:30:20|2529.97|2522.27|2529.94|2522.24|2530.21|2522.51|2529.62|2521.92|30
1652020230000|2022-05-08 14:30:30|2529.9|2522.2|2530.38|2522.68|2530.5|2522.8|2529.9|2522.2|25
1652020240000|2022-05-08 14:30:40|2530.35|2522.65|2529.65|2521.95|2530.35|2522.65|2529.12|2521.42|23
1652020250000|2022-05-08 14:30:50|2529.62|2521.92|2530.08|2522.38|2530.11|2522.41|2529.12|2521.42|24
1652020260000|2022-05-08 14:31:00|2530.09|2522.39|2529.68|2521.98|2530.1|2522.4|2529.41|2521.71|30
1652020270000|2022-05-08 14:31:10|2529.51|2521.81|2529.44|2521.74|2529.51|2521.81|2528.8|2521.1|26
1652020280000|2022-05-08 14:31:20|2529.37|2521.67|2528.53|2520.83|2529.43|2521.73|2528.53|2520.83|28
1652020290000|2022-05-08 14:31:30|2528.64|2520.94|2526.9|2519.2|2528.64|2520.94|2526.61|2518.91|30
1652020300000|2022-05-08 14:31:40|2527.1|2519.4|2527.26|2519.56|2528.07|2520.37|2527.1|2519.4|32
1652020310000|2022-05-08 14:31:50|2527.33|2519.63|2528.59|2520.89|2528.8|2521.1|2527.33|2519.63|31
1652020320000|2022-05-08 14:32:00|2528.71|2521.01|2528.3|2520.6|2528.74|2521.04|2528.06|2520.36|24
1652020330000|2022-05-08 14:32:10|2528.26|2520.56|2528.75|2521.05|2528.91|2521.21|2528.24|2520.54|28
1652020340000|2022-05-08 14:32:20|2528.43|2520.73|2529.25|2521.55|2529.25|2521.55|2528.32|2520.62|21
1652020350000|2022-05-08 14:32:30|2529.21|2521.51|2529.08|2521.38|2529.41|2521.71|2529.03|2521.33|26
1652020360000|2022-05-08 14:32:40|2529.06|2521.36|2529.59|2521.89|2529.6|2521.9|2529.03|2521.33|26
1652020370000|2022-05-08 14:32:50|2529.57|2521.87|2529.13|2521.43|2529.57|2521.87|2529.04|2521.34|27
1652020380000|2022-05-08 14:33:00|2529.15|2521.45|2530.66|2522.96|2530.66|2522.96|2529.14|2521.44|27
1652020390000|2022-05-08 14:33:10|2530.65|2522.95|2531.29|2523.59|2531.77|2524.07|2530.49|2522.79|39
1652020400000|2022-05-08 14:33:20|2531.33|2523.63|2532.48|2524.78|2532.51|2524.81|2531.27|2523.57|34
1652020410000|2022-05-08 14:33:30|2532.56|2524.86|2532.47|2524.77|2533.55|2525.85|2532.47|2524.77|31
1652020420000|2022-05-08 14:33:40|2532.41|2524.71|2533.14|2525.44|2533.17|2525.47|2532.41|2524.71|33
1652020430000|2022-05-08 14:33:50|2533.31|2525.61|2532.89|2525.19|2533.31|2525.61|2531.89|2524.19|34
1652020440000|2022-05-08 14:34:00|2532.83|2525.13|2533.75|2526.05|2533.81|2526.11|2532.75|2525.05|32
1652020450000|2022-05-08 14:34:10|2533.84|2526.14|2534.32|2526.62|2534.36|2526.66|2533.81|2526.11|28
1652020460000|2022-05-08 14:34:20|2534.37|2526.67|2534.87|2527.17|2535.11|2527.41|2533.89|2526.19|37
1652020470000|2022-05-08 14:34:30|2534.73|2527.03|2534.32|2526.62|2534.73|2527.03|2533.96|2526.26|30
1652020480000|2022-05-08 14:34:40|2534.39|2526.69|2534.08|2526.38|2535.01|2527.31|2534.08|2526.38|37
1652020490000|2022-05-08 14:34:50|2534.2|2526.5|2535.37|2527.67|2535.37|2527.67|2534.05|2526.35|30
1652020500000|2022-05-08 14:35:00|2535.39|2527.69|2535.36|2527.66|2535.48|2527.78|2535.09|2527.39|32
1652020510000|2022-05-08 14:35:10|2535.37|2527.67|2535.72|2528.02|2535.72|2528.02|2535.31|2527.61|15
1652020520000|2022-05-08 14:35:20|2535.7|2528|2535.62|2527.92|2536.39|2528.69|2535.62|2527.92|36
1652020530000|2022-05-08 14:35:30|2535.71|2528.01|2536.74|2529.04|2536.87|2529.17|2535.6|2527.9|25
1652020540000|2022-05-08 14:35:40|2536.75|2529.05|2538.11|2530.41|2538.11|2530.41|2536.7|2529|30
1652020550000|2022-05-08 14:35:50|2538.36|2530.66|2541.56|2533.86|2541.56|2533.86|2538.36|2530.66|38
1652020560000|2022-05-08 14:36:00|2541.49|2533.79|2539.71|2532.01|2541.49|2533.79|2539.63|2531.93|38
1652020570000|2022-05-08 14:36:10|2539.8|2532.1|2540.54|2532.84|2540.69|2532.99|2539.78|2532.08|38
1652020580000|2022-05-08 14:36:20|2540.56|2532.86|2539.06|2531.36|2540.81|2533.11|2538.94|2531.24|35
1652020590000|2022-05-08 14:36:30|2538.9|2531.2|2539.65|2531.95|2539.65|2531.95|2538.61|2530.91|36
1652020600000|2022-05-08 14:36:40|2539.66|2531.96|2539.35|2531.65|2540.12|2532.42|2539.2|2531.5|39
1652020610000|2022-05-08 14:36:50|2539.34|2531.64|2538.08|2530.38|2539.38|2531.68|2538.08|2530.38|32
1652020620000|2022-05-08 14:37:00|2537.95|2530.25|2539.53|2531.83|2539.59|2531.89|2537.86|2530.16|36
1652020630000|2022-05-08 14:37:10|2539.55|2531.85|2537.9|2530.2|2539.76|2532.06|2537.83|2530.13|34
1652020640000|2022-05-08 14:37:20|2537.85|2530.15|2536.47|2528.77|2537.85|2530.15|2536.47|2528.77|33
1652020650000|2022-05-08 14:37:30|2536.41|2528.71|2534.96|2527.26|2536.71|2529.01|2534.9|2527.2|30
1652020660000|2022-05-08 14:37:40|2534.9|2527.2|2535.44|2527.74|2535.47|2527.77|2534.56|2526.86|32
1652020670000|2022-05-08 14:37:50|2535.43|2527.73|2535.89|2528.19|2535.89|2528.19|2535.43|2527.73|28
1652020680000|2022-05-08 14:38:00|2535.73|2528.03|2534.99|2527.29|2535.82|2528.12|2534.98|2527.28|31
1652020690000|2022-05-08 14:38:10|2534.98|2527.28|2534.22|2526.52|2534.98|2527.28|2534.12|2526.42|31
1652020700000|2022-05-08 14:38:20|2534.23|2526.53|2534.8|2527.1|2535.21|2527.51|2534.23|2526.53|31
1652020710000|2022-05-08 14:38:30|2534.6|2526.9|2533.93|2526.23|2534.62|2526.92|2533.93|2526.23|22
1652020720000|2022-05-08 14:38:40|2533.98|2526.28|2534.31|2526.61|2534.33|2526.63|2533.93|2526.23|24
1652020730000|2022-05-08 14:38:50|2534.32|2526.62|2534.15|2526.45|2534.43|2526.73|2534.04|2526.34|23
1652020740000|2022-05-08 14:39:00|2534.21|2526.51|2534.11|2526.41|2534.21|2526.51|2534.07|2526.37|27
1652020750000|2022-05-08 14:39:10|2534.15|2526.45|2532.01|2524.31|2534.15|2526.45|2532.01|2524.31|31
1652020760000|2022-05-08 14:39:20|2532.03|2524.33|2533.23|2525.53|2533.23|2525.53|2531.62|2523.92|32
1652020770000|2022-05-08 14:39:30|2533.3|2525.6|2532.6|2524.9|2533.3|2525.6|2532.6|2524.9|31
1652020780000|2022-05-08 14:39:40|2532.52|2524.82|2531.77|2524.07|2532.77|2525.07|2531.74|2524.04|29
1652020790000|2022-05-08 14:39:50|2531.74|2524.04|2531.44|2523.74|2531.75|2524.05|2531.44|2523.74|25
1652020800000|2022-05-08 14:40:00|2531.34|2523.64|2530.84|2523.14|2531.34|2523.64|2530.36|2522.66|31
1652020810000|2022-05-08 14:40:10|2530.87|2523.17|2531.64|2523.94|2531.7|2524|2530.83|2523.13|33
1652020820000|2022-05-08 14:40:20|2531.65|2523.95|2532.02|2524.32|2532.07|2524.37|2531.65|2523.95|26
1652020830000|2022-05-08 14:40:30|2531.99|2524.29|2531.77|2524.07|2532.14|2524.44|2531.77|2524.07|17
1652020840000|2022-05-08 14:40:40|2531.78|2524.08|2531.81|2524.11|2531.82|2524.12|2531.74|2524.04|18
1652020850000|2022-05-08 14:40:50|2531.79|2524.09|2530.81|2523.11|2531.81|2524.11|2530.66|2522.96|29
1652020860000|2022-05-08 14:41:00|2530.8|2523.1|2531.38|2523.68|2531.38|2523.68|2530.53|2522.83|23
1652020870000|2022-05-08 14:41:10|2531.39|2523.69|2531.36|2523.66|2531.48|2523.78|2531.29|2523.59|27
1652020880000|2022-05-08 14:41:20|2531.37|2523.67|2531.65|2523.95|2531.65|2523.95|2530.53|2522.83|28
1652020890000|2022-05-08 14:41:30|2531.69|2523.99|2529.57|2521.87|2531.69|2523.99|2529.57|2521.87|23
1652020900000|2022-05-08 14:41:40|2529.66|2521.96|2531.64|2523.94|2531.64|2523.94|2529.66|2521.96|28
1652020910000|2022-05-08 14:41:50|2531.92|2524.22|2529.86|2522.16|2531.92|2524.22|2529.86|2522.16|25
1652020920000|2022-05-08 14:42:00|2529.81|2522.11|2529.67|2521.97|2529.81|2522.11|2528.97|2521.27|30
1652020930000|2022-05-08 14:42:10|2529.68|2521.98|2529.27|2521.57|2529.94|2522.24|2529.06|2521.36|27
1652020940000|2022-05-08 14:42:20|2529.31|2521.61|2528.85|2521.15|2529.31|2521.61|2528.8|2521.1|15
1652020950000|2022-05-08 14:42:30|2528.5|2520.8|2528.38|2520.68|2528.72|2521.02|2528.06|2520.36|36
1652020960000|2022-05-08 14:42:40|2528.37|2520.67|2527.81|2520.11|2528.37|2520.67|2527.59|2519.89|30
1652020970000|2022-05-08 14:42:50|2527.79|2520.09|2527.39|2519.69|2527.85|2520.15|2527.39|2519.69|26
1652020980000|2022-05-08 14:43:00|2527.38|2519.68|2526.1|2518.4|2527.41|2519.71|2524.85|2517.15|38
1652020990000|2022-05-08 14:43:10|2526.04|2518.34|2525.67|2517.97|2526.77|2519.07|2525.66|2517.96|34
1652021000000|2022-05-08 14:43:20|2525.72|2518.02|2524.82|2517.12|2525.89|2518.19|2524.82|2517.12|34
1652021010000|2022-05-08 14:43:30|2524.6|2516.9|2522.32|2514.62|2524.64|2516.94|2521.59|2513.89|34
1652021020000|2022-05-08 14:43:40|2522.05|2514.35|2522.98|2515.28|2524.29|2516.59|2521.86|2514.16|32
1652021030000|2022-05-08 14:43:50|2522.94|2515.24|2524.37|2516.67|2524.4|2516.7|2522.94|2515.24|31
1652021040000|2022-05-08 14:44:00|2524.38|2516.68|2522.48|2514.78|2524.38|2516.68|2522.48|2514.78|30
1652021050000|2022-05-08 14:44:10|2522.47|2514.77|2522.78|2515.08|2523.19|2515.49|2521.78|2514.08|32
1652021060000|2022-05-08 14:44:20|2522.84|2515.14|2522.71|2515.01|2522.94|2515.24|2522.55|2514.85|27
1652021070000|2022-05-08 14:44:30|2522.72|2515.02|2522.34|2514.64|2522.72|2515.02|2522.02|2514.32|29
1652021080000|2022-05-08 14:44:40|2521.9|2514.2|2521.25|2513.55|2522.25|2514.55|2521.19|2513.49|30
1652021090000|2022-05-08 14:44:50|2521.19|2513.49|2520.42|2512.72|2521.29|2513.59|2520.42|2512.72|30
1652021100000|2022-05-08 14:45:00|2520.5|2512.8|2521.21|2513.51|2521.21|2513.51|2520.29|2512.59|32
1652021110000|2022-05-08 14:45:10|2521.24|2513.54|2521.98|2514.28|2521.98|2514.28|2521.24|2513.54|29
1652021120000|2022-05-08 14:45:20|2522.11|2514.41|2521.75|2514.05|2522.19|2514.49|2521|2513.3|24
1652021130000|2022-05-08 14:45:30|2521.83|2514.13|2524.13|2516.43|2524.18|2516.48|2521.83|2514.13|38
1652021140000|2022-05-08 14:45:40|2523.77|2516.07|2524.33|2516.63|2524.34|2516.64|2523.68|2515.98|35
1652021150000|2022-05-08 14:45:50|2524.23|2516.53|2519.67|2511.97|2524.24|2516.54|2519.54|2511.84|32
1652021160000|2022-05-08 14:46:00|2519.61|2511.91|2520.07|2512.37|2520.72|2513.02|2519.61|2511.91|36
1652021170000|2022-05-08 14:46:10|2520.11|2512.41|2518.71|2511.01|2520.63|2512.93|2518.6|2510.9|37
1652021180000|2022-05-08 14:46:20|2518.82|2511.12|2518.55|2510.85|2518.99|2511.29|2518.51|2510.81|32
1652021190000|2022-05-08 14:46:30|2518.56|2510.86|2517.99|2510.29|2518.62|2510.92|2517.26|2509.56|34
1652021200000|2022-05-08 14:46:40|2518.06|2510.36|2520.06|2512.36|2520.15|2512.45|2518.06|2510.36|34
1652021210000|2022-05-08 14:46:50|2520.07|2512.37|2521.89|2514.19|2521.93|2514.23|2520.07|2512.37|38
1652021220000|2022-05-08 14:47:00|2521.86|2514.16|2520.72|2513.02|2522.72|2515.02|2520.61|2512.91|32
1652021230000|2022-05-08 14:47:10|2520.65|2512.95|2519.84|2512.14|2520.68|2512.98|2518.66|2510.96|37
1652021240000|2022-05-08 14:47:20|2519.86|2512.16|2520.32|2512.62|2520.65|2512.95|2519.56|2511.86|32
1652021250000|2022-05-08 14:47:30|2520.34|2512.64|2521.74|2514.04|2521.81|2514.11|2520.24|2512.54|29
1652021260000|2022-05-08 14:47:40|2521.76|2514.06|2523.41|2515.71|2523.49|2515.79|2521.74|2514.04|29
1652021270000|2022-05-08 14:47:50|2523.13|2515.43|2523.17|2515.47|2524.24|2516.54|2522.94|2515.24|34
1652021280000|2022-05-08 14:48:00|2523.18|2515.48|2524.82|2517.12|2524.82|2517.12|2523.18|2515.48|30
1652021290000|2022-05-08 14:48:10|2525.07|2517.37|2525.62|2517.92|2525.62|2517.92|2524.99|2517.29|32
1652021300000|2022-05-08 14:48:20|2525.63|2517.93|2525.33|2517.63|2526.12|2518.42|2525.1|2517.4|32
1652021310000|2022-05-08 14:48:30|2525.35|2517.65|2526.36|2518.66|2526.39|2518.69|2525.35|2517.65|35
1652021320000|2022-05-08 14:48:40|2526.25|2518.55|2524.87|2517.17|2526.33|2518.63|2524.32|2516.62|36
1652021330000|2022-05-08 14:48:50|2524.86|2517.16|2523.38|2515.68|2525.09|2517.39|2523.35|2515.65|33
1652021340000|2022-05-08 14:49:00|2523.36|2515.66|2523.25|2515.55|2523.39|2515.69|2523.24|2515.54|26
1652021350000|2022-05-08 14:49:10|2523.22|2515.52|2521.83|2514.13|2523.22|2515.52|2521.83|2514.13|25
1652021360000|2022-05-08 14:49:20|2521.86|2514.16|2522.09|2514.39|2522.34|2514.64|2521.76|2514.06|33
1652021370000|2022-05-08 14:49:30|2522.06|2514.36|2520.06|2512.36|2522.08|2514.38|2520.06|2512.36|37
1652021380000|2022-05-08 14:49:40|2520.21|2512.51|2520.84|2513.14|2520.9|2513.2|2519.78|2512.08|33
1652021390000|2022-05-08 14:49:50|2520.81|2513.11|2520.19|2512.49|2521.77|2514.07|2520.19|2512.49|38
1652021400000|2022-05-08 14:50:00|2520.13|2512.43|2521.51|2513.81|2521.51|2513.81|2519.75|2512.05|36
1652021410000|2022-05-08 14:50:10|2521.45|2513.75|2522.76|2515.06|2522.76|2515.06|2521.14|2513.44|33
1652021420000|2022-05-08 14:50:20|2522.79|2515.09|2522.46|2514.76|2522.81|2515.11|2522.36|2514.66|26
1652021430000|2022-05-08 14:50:30|2522.47|2514.77|2522.12|2514.42|2522.47|2514.77|2522.1|2514.4|22
1652021440000|2022-05-08 14:50:40|2522.13|2514.43|2522.73|2515.03|2522.73|2515.03|2522.13|2514.43|21
1652021450000|2022-05-08 14:50:50|2522.77|2515.07|2522.52|2514.82|2522.77|2515.07|2522.49|2514.79|27
1652021460000|2022-05-08 14:51:00|2522.53|2514.83|2523.09|2515.39|2523.09|2515.39|2522.49|2514.79|24
1652021470000|2022-05-08 14:51:10|2523.08|2515.38|2522.69|2514.99|2523.08|2515.38|2522.56|2514.86|33
1652021480000|2022-05-08 14:51:20|2522.68|2514.98|2522.65|2514.95|2522.72|2515.02|2522.55|2514.85|26
1652021490000|2022-05-08 14:51:30|2522.66|2514.96|2521.75|2514.05|2522.69|2514.99|2521.55|2513.85|39
1652021500000|2022-05-08 14:51:40|2521.58|2513.88|2520.63|2512.93|2521.58|2513.88|2520.6|2512.9|27
1652021510000|2022-05-08 14:51:50|2520.58|2512.88|2520.81|2513.11|2520.81|2513.11|2520.42|2512.72|25
1652021520000|2022-05-08 14:52:00|2520.79|2513.09|2521|2513.3|2521.54|2513.84|2520.79|2513.09|34
1652021530000|2022-05-08 14:52:10|2520.99|2513.29|2520.77|2513.07|2521.11|2513.41|2520.77|2513.07|23
1652021540000|2022-05-08 14:52:20|2520.74|2513.04|2521.97|2514.27|2521.97|2514.27|2520.58|2512.88|32
1652021550000|2022-05-08 14:52:30|2521.96|2514.26|2522.85|2515.15|2522.85|2515.15|2521.89|2514.19|33
1652021560000|2022-05-08 14:52:40|2522.87|2515.17|2523.9|2516.2|2524.25|2516.55|2522.82|2515.12|34
1652021570000|2022-05-08 14:52:50|2523.89|2516.19|2524.31|2516.61|2524.42|2516.72|2523.43|2515.73|35
1652021580000|2022-05-08 14:53:00|2524.32|2516.62|2524.3|2516.6|2524.79|2517.09|2524.23|2516.53|32
1652021590000|2022-05-08 14:53:10|2524.29|2516.59|2524.17|2516.47|2524.41|2516.71|2523.8|2516.1|30
1652021600000|2022-05-08 14:53:20|2524.19|2516.49|2524.19|2516.49|2524.35|2516.65|2524.14|2516.44|23
1652021610000|2022-05-08 14:53:30|2524.21|2516.51|2523.84|2516.14|2524.22|2516.52|2523.72|2516.02|23
1652021620000|2022-05-08 14:53:40|2523.85|2516.15|2522.93|2515.23|2523.86|2516.16|2522.93|2515.23|21
1652021630000|2022-05-08 14:53:50|2522.83|2515.13|2522.86|2515.16|2522.86|2515.16|2522.74|2515.04|28
1652021640000|2022-05-08 14:54:00|2522.85|2515.15|2523.76|2516.06|2523.76|2516.06|2522.83|2515.13|26
1652021650000|2022-05-08 14:54:10|2523.75|2516.05|2523.82|2516.12|2523.94|2516.24|2523.66|2515.96|28
1652021660000|2022-05-08 14:54:20|2523.83|2516.13|2523.96|2516.26|2523.98|2516.28|2523.83|2516.13|17
1652021670000|2022-05-08 14:54:30|2523.91|2516.21|2523.97|2516.27|2524.28|2516.58|2523.88|2516.18|29
1652021680000|2022-05-08 14:54:40|2523.98|2516.28|2524.36|2516.66|2524.44|2516.74|2523.98|2516.28|31
1652021690000|2022-05-08 14:54:50|2524.35|2516.65|2523.92|2516.22|2524.38|2516.68|2523.83|2516.13|29
1652021700000|2022-05-08 14:55:00|2523.89|2516.19|2524.36|2516.66|2524.37|2516.67|2523.86|2516.16|26
1652021710000|2022-05-08 14:55:10|2524.5|2516.8|2524.54|2516.84|2524.54|2516.84|2524.2|2516.5|31
1652021720000|2022-05-08 14:55:20|2524.58|2516.88|2525.87|2518.17|2525.94|2518.24|2524.58|2516.88|34
1652021730000|2022-05-08 14:55:30|2525.98|2518.28|2525.69|2517.99|2526.53|2518.83|2525.69|2517.99|34
1652021740000|2022-05-08 14:55:40|2525.7|2518|2525.63|2517.93|2525.73|2518.03|2525.18|2517.48|28
1652021750000|2022-05-08 14:55:50|2525.62|2517.92|2525.57|2517.87|2525.62|2517.92|2525.48|2517.78|26
1652021760000|2022-05-08 14:56:00|2525.58|2517.88|2524.72|2517.02|2525.6|2517.9|2524.57|2516.87|30
1652021770000|2022-05-08 14:56:10|2524.88|2517.18|2525.69|2517.99|2525.71|2518.01|2524.44|2516.74|33
1652021780000|2022-05-08 14:56:20|2525.7|2518|2525.22|2517.52|2525.88|2518.18|2525.22|2517.52|30
1652021790000|2022-05-08 14:56:30|2525.23|2517.53|2526.44|2518.74|2526.45|2518.75|2525.12|2517.42|32
1652021800000|2022-05-08 14:56:40|2526.49|2518.79|2526.97|2519.27|2527.39|2519.69|2526.48|2518.78|34
1652021810000|2022-05-08 14:56:50|2527.03|2519.33|2527.5|2519.8|2527.62|2519.92|2526.83|2519.13|34
1652021820000|2022-05-08 14:57:00|2527.56|2519.86|2527.84|2520.14|2527.94|2520.24|2527.56|2519.86|25
1652021830000|2022-05-08 14:57:10|2527.82|2520.12|2528.92|2521.22|2528.93|2521.23|2527.82|2520.12|23
1652021840000|2022-05-08 14:57:20|2529.01|2521.31|2528.24|2520.54|2529.18|2521.48|2528.24|2520.54|28
1652021850000|2022-05-08 14:57:30|2528.15|2520.45|2528.21|2520.51|2528.41|2520.71|2528.14|2520.44|30
1652021860000|2022-05-08 14:57:40|2528.16|2520.46|2529.12|2521.42|2529.19|2521.49|2528.01|2520.31|33
1652021870000|2022-05-08 14:57:50|2529.11|2521.41|2529.94|2522.24|2530.92|2523.22|2529.08|2521.38|40
1652021880000|2022-05-08 14:58:00|2529.9|2522.2|2530.19|2522.49|2530.2|2522.5|2529.57|2521.87|31
1652021890000|2022-05-08 14:58:10|2530.13|2522.43|2530.3|2522.6|2530.3|2522.6|2530.11|2522.41|25
1652021900000|2022-05-08 14:58:20|2530.23|2522.53|2529.13|2521.43|2530.23|2522.53|2528.85|2521.15|32
1652021910000|2022-05-08 14:58:30|2529.17|2521.47|2530.28|2522.58|2530.28|2522.58|2529.17|2521.47|29
1652021920000|2022-05-08 14:58:40|2530.09|2522.39|2529.15|2521.45|2530.09|2522.39|2529.12|2521.42|30
1652021930000|2022-05-08 14:58:50|2529.24|2521.54|2529.52|2521.82|2529.84|2522.14|2529.24|2521.54|27
1652021940000|2022-05-08 14:59:00|2529.42|2521.72|2529.5|2521.8|2529.51|2521.81|2529.38|2521.68|23
1652021950000|2022-05-08 14:59:10|2529.48|2521.78|2529.99|2522.29|2530.06|2522.36|2529.47|2521.77|23
1652021960000|2022-05-08 14:59:20|2530.09|2522.39|2529.71|2522.01|2530.12|2522.42|2529.69|2521.99|30
1652021970000|2022-05-08 14:59:30|2529.73|2522.03|2530.01|2522.31|2530.05|2522.35|2529.7|2522|25
1652021980000|2022-05-08 14:59:40|2530.03|2522.33|2528.98|2521.28|2530.05|2522.35|2528.94|2521.24|27
1652021990000|2022-05-08 14:59:50|2529|2521.3|2529.17|2521.47|2529.21|2521.51|2529|2521.3|24
1652022000000|2022-05-08 15:00:00|2529.19|2521.49|2530.19|2522.49|2530.25|2522.55|2529.06|2521.36|32
1652022010000|2022-05-08 15:00:10|2530.22|2522.52|2530.14|2522.44|2530.68|2522.98|2530.12|2522.42|32
1652022020000|2022-05-08 15:00:20|2530.25|2522.55|2530.29|2522.59|2530.36|2522.66|2530.09|2522.39|29
1652022030000|2022-05-08 15:00:30|2530.26|2522.56|2530.34|2522.64|2530.39|2522.69|2530.25|2522.55|24
1652022040000|2022-05-08 15:00:40|2530.33|2522.63|2529.29|2521.59|2530.41|2522.71|2529.29|2521.59|23
1652022050000|2022-05-08 15:00:50|2529.3|2521.6|2529.47|2521.77|2529.51|2521.81|2529.28|2521.58|23
1652022060000|2022-05-08 15:01:00|2529.53|2521.83|2529.52|2521.82|2529.78|2522.08|2529.52|2521.82|28
1652022070000|2022-05-08 15:01:10|2529.5|2521.8|2529.96|2522.26|2530.01|2522.31|2529.49|2521.79|30
1652022080000|2022-05-08 15:01:20|2529.98|2522.28|2529.95|2522.25|2529.99|2522.29|2529.84|2522.14|27
1652022090000|2022-05-08 15:01:30|2529.96|2522.26|2529.57|2521.87|2529.98|2522.28|2529.56|2521.86|21
1652022100000|2022-05-08 15:01:40|2529.61|2521.91|2530.25|2522.55|2530.29|2522.59|2529.61|2521.91|25
1652022110000|2022-05-08 15:01:50|2530.3|2522.6|2531.28|2523.58|2531.43|2523.73|2530.25|2522.55|35
1652022120000|2022-05-08 15:02:00|2531.3|2523.6|2530.02|2522.32|2531.49|2523.79|2530.01|2522.31|37
1652022130000|2022-05-08 15:02:10|2530.01|2522.31|2531.35|2523.65|2531.35|2523.65|2530.01|2522.31|30
1652022140000|2022-05-08 15:02:20|2531.36|2523.66|2531.29|2523.59|2531.43|2523.73|2531.11|2523.41|26
1652022150000|2022-05-08 15:02:30|2531.33|2523.63|2531.59|2523.89|2532.05|2524.35|2531.33|2523.63|30
1652022160000|2022-05-08 15:02:40|2531.61|2523.91|2531.88|2524.18|2532.36|2524.66|2531.61|2523.91|33
1652022170000|2022-05-08 15:02:50|2531.85|2524.15|2532.78|2525.08|2532.97|2525.27|2531.85|2524.15|31
1652022180000|2022-05-08 15:03:00|2532.79|2525.09|2533.01|2525.31|2533.06|2525.36|2532.7|2525|32
1652022190000|2022-05-08 15:03:10|2532.93|2525.23|2534.41|2526.71|2534.45|2526.75|2532.93|2525.23|33
1652022200000|2022-05-08 15:03:20|2534.54|2526.84|2535.02|2527.32|2535.48|2527.78|2534.5|2526.8|33
1652022210000|2022-05-08 15:03:30|2535.08|2527.38|2534.73|2527.03|2535.85|2528.15|2534.73|2527.03|30
1652022220000|2022-05-08 15:03:40|2534.71|2527.01|2534.75|2527.05|2534.95|2527.25|2534.42|2526.72|27
1652022230000|2022-05-08 15:03:50|2534.76|2527.06|2534.45|2526.75|2534.83|2527.13|2534.35|2526.65|24
1652022240000|2022-05-08 15:04:00|2534.5|2526.8|2535.79|2528.09|2535.81|2528.11|2534.5|2526.8|31
1652022250000|2022-05-08 15:04:10|2535.86|2528.16|2535.84|2528.14|2536.32|2528.62|2535.7|2528|33
1652022260000|2022-05-08 15:04:20|2535.78|2528.08|2536.26|2528.56|2536.76|2529.06|2535.78|2528.08|33
1652022270000|2022-05-08 15:04:30|2536.12|2528.42|2536.32|2528.62|2536.39|2528.69|2535.27|2527.57|37
1652022280000|2022-05-08 15:04:40|2536.29|2528.59|2537.35|2529.65|2537.57|2529.87|2536.29|2528.59|38
1652022290000|2022-05-08 15:04:50|2537.37|2529.67|2537.9|2530.2|2538.28|2530.58|2537.37|2529.67|32
1652022300000|2022-05-08 15:05:00|2537.81|2530.11|2536.83|2529.13|2537.83|2530.13|2536.82|2529.12|31
1652022310000|2022-05-08 15:05:10|2536.78|2529.08|2535.61|2527.91|2536.91|2529.21|2535.61|2527.91|31
1652022320000|2022-05-08 15:05:20|2535.5|2527.8|2535.53|2527.83|2535.53|2527.83|2534.64|2526.94|33
1652022330000|2022-05-08 15:05:30|2535.49|2527.79|2535.49|2527.79|2536.46|2528.76|2535.32|2527.62|37
1652022340000|2022-05-08 15:05:40|2535.62|2527.92|2536.34|2528.64|2536.59|2528.89|2535.62|2527.92|37
1652022350000|2022-05-08 15:05:50|2536.41|2528.71|2537.12|2529.42|2537.36|2529.66|2536.38|2528.68|33
1652022360000|2022-05-08 15:06:00|2537.11|2529.41|2537.38|2529.68|2538.31|2530.61|2536.87|2529.17|35
1652022370000|2022-05-08 15:06:10|2537.28|2529.58|2538.2|2530.5|2538.49|2530.79|2537.09|2529.39|37
1652022380000|2022-05-08 15:06:20|2538|2530.3|2537.64|2529.94|2538|2530.3|2537.3|2529.6|32
1652022390000|2022-05-08 15:06:30|2537.73|2530.03|2536.89|2529.19|2537.94|2530.24|2536.89|2529.19|30
1652022400000|2022-05-08 15:06:40|2536.7|2529|2536.34|2528.64|2536.7|2529|2535.74|2528.04|30
1652022410000|2022-05-08 15:06:50|2536.54|2528.84|2536.97|2529.27|2537.08|2529.38|2536.54|2528.84|33
1652022420000|2022-05-08 15:07:00|2536.84|2529.14|2535.88|2528.18|2536.84|2529.14|2534.97|2527.27|36
1652022430000|2022-05-08 15:07:10|2535.87|2528.17|2535.83|2528.13|2536.36|2528.66|2535.69|2527.99|17
1652022440000|2022-05-08 15:07:20|2535.81|2528.11|2535.86|2528.16|2535.86|2528.16|2535.79|2528.09|17
1652022450000|2022-05-08 15:07:30|2535.87|2528.17|2534.9|2527.2|2535.87|2528.17|2534.9|2527.2|32
1652022460000|2022-05-08 15:07:40|2534.91|2527.21|2534.28|2526.58|2535.02|2527.32|2534.08|2526.38|27
1652022470000|2022-05-08 15:07:50|2534.29|2526.59|2534.95|2527.25|2534.98|2527.28|2534.24|2526.54|22
1652022480000|2022-05-08 15:08:00|2534.93|2527.23|2534.24|2526.54|2534.99|2527.29|2534.23|2526.53|27
1652022490000|2022-05-08 15:08:10|2534.21|2526.51|2532.62|2524.92|2534.32|2526.62|2532.45|2524.75|32
1652022500000|2022-05-08 15:08:20|2532.65|2524.95|2533.13|2525.43|2533.66|2525.96|2532.65|2524.95|32
1652022510000|2022-05-08 15:08:30|2533.14|2525.44|2533.75|2526.05|2533.78|2526.08|2532.99|2525.29|29
1652022520000|2022-05-08 15:08:40|2533.76|2526.06|2533.82|2526.12|2533.84|2526.14|2533.72|2526.02|26
1652022530000|2022-05-08 15:08:50|2533.83|2526.13|2534.75|2527.05|2534.76|2527.06|2533.76|2526.06|26
1652022540000|2022-05-08 15:09:00|2534.74|2527.04|2533.51|2525.81|2534.79|2527.09|2533.5|2525.8|23
1652022550000|2022-05-08 15:09:10|2533.52|2525.82|2534.3|2526.6|2534.3|2526.6|2533.52|2525.82|34
1652022560000|2022-05-08 15:09:20|2534.32|2526.62|2533.85|2526.15|2534.68|2526.98|2533.78|2526.08|31
1652022570000|2022-05-08 15:09:30|2533.86|2526.16|2531.58|2523.88|2533.86|2526.16|2531.14|2523.44|34
1652022580000|2022-05-08 15:09:40|2531.59|2523.89|2532.19|2524.49|2532.79|2525.09|2531.56|2523.86|32
1652022590000|2022-05-08 15:09:50|2532.18|2524.48|2532.14|2524.44|2532.36|2524.66|2532.13|2524.43|32
1652022600000|2022-05-08 15:10:00|2532.15|2524.45|2531.21|2523.51|2532.17|2524.47|2531.21|2523.51|28
1652022610000|2022-05-08 15:10:10|2531.17|2523.47|2530.2|2522.5|2531.34|2523.64|2530.2|2522.5|37
1652022620000|2022-05-08 15:10:20|2530.23|2522.53|2529.43|2521.73|2530.43|2522.73|2529.13|2521.43|34
1652022630000|2022-05-08 15:10:30|2529.51|2521.81|2530.52|2522.82|2530.67|2522.97|2529.51|2521.81|31
1652022640000|2022-05-08 15:10:40|2530.54|2522.84|2530.94|2523.24|2531.25|2523.55|2530.52|2522.82|34
1652022650000|2022-05-08 15:10:50|2530.96|2523.26|2529.73|2522.03|2530.98|2523.28|2529.73|2522.03|29
1652022660000|2022-05-08 15:11:00|2529.7|2522|2529.61|2521.91|2529.84|2522.14|2529.59|2521.89|27
1652022670000|2022-05-08 15:11:10|2529.7|2522|2530.07|2522.37|2530.31|2522.61|2529.7|2522|30
1652022680000|2022-05-08 15:11:20|2530.05|2522.35|2530.1|2522.4|2530.12|2522.42|2529.69|2521.99|25
1652022690000|2022-05-08 15:11:30|2530.15|2522.45|2529.86|2522.16|2530.15|2522.45|2529.79|2522.09|27
1652022700000|2022-05-08 15:11:40|2529.71|2522.01|2529.11|2521.41|2529.71|2522.01|2528.92|2521.22|28
1652022710000|2022-05-08 15:11:50|2529.12|2521.42|2529.16|2521.46|2529.16|2521.46|2529.12|2521.42|15
1652022720000|2022-05-08 15:12:00|2529.15|2521.45|2529.14|2521.44|2529.15|2521.45|2529.08|2521.38|11
1652022730000|2022-05-08 15:12:10|2529.15|2521.45|2531.11|2523.41|2531.12|2523.42|2529.15|2521.45|30
1652022740000|2022-05-08 15:12:20|2531.1|2523.4|2531.32|2523.62|2531.58|2523.88|2530.97|2523.27|26
1652022750000|2022-05-08 15:12:30|2531.33|2523.63|2531.63|2523.93|2531.67|2523.97|2531.33|2523.63|28
1652022760000|2022-05-08 15:12:40|2531.73|2524.03|2531.21|2523.51|2531.82|2524.12|2531.11|2523.41|26
1652022770000|2022-05-08 15:12:50|2531.22|2523.52|2532.11|2524.41|2532.14|2524.44|2531.22|2523.52|27
1652022780000|2022-05-08 15:13:00|2532.06|2524.36|2531.32|2523.62|2532.11|2524.41|2531.29|2523.59|26
1652022790000|2022-05-08 15:13:10|2531.25|2523.55|2530.7|2523|2531.26|2523.56|2530.65|2522.95|15
1652022800000|2022-05-08 15:13:20|2530.71|2523.01|2531.2|2523.5|2531.22|2523.52|2530.71|2523.01|20
1652022810000|2022-05-08 15:13:30|2531.19|2523.49|2531.19|2523.49|2531.68|2523.98|2531.16|2523.46|18
1652022820000|2022-05-08 15:13:40|2531.18|2523.48|2531.28|2523.58|2531.31|2523.61|2531.18|2523.48|12
1652022830000|2022-05-08 15:13:50|2531.33|2523.63|2531.89|2524.19|2531.9|2524.2|2531.33|2523.63|19
1652022840000|2022-05-08 15:14:00|2531.71|2524.01|2531.45|2523.75|2531.76|2524.06|2531.43|2523.73|27
1652022850000|2022-05-08 15:14:10|2531.5|2523.8|2531.49|2523.79|2531.51|2523.81|2531.44|2523.74|16
1652022860000|2022-05-08 15:14:20|2531.51|2523.81|2531.88|2524.18|2531.92|2524.22|2531.5|2523.8|16
1652022870000|2022-05-08 15:14:30|2531.91|2524.21|2532.1|2524.4|2532.1|2524.4|2531.91|2524.21|9
1652022880000|2022-05-08 15:14:40|2532.31|2524.61|2533.63|2525.93|2533.84|2526.14|2532.31|2524.61|28
1652022890000|2022-05-08 15:14:50|2533.65|2525.95|2533.64|2525.94|2533.66|2525.96|2533.47|2525.77|11
1652022900000|2022-05-08 15:15:00|2533.55|2525.85|2535.13|2527.43|2535.13|2527.43|2533.53|2525.83|25
1652022910000|2022-05-08 15:15:10|2535.08|2527.38|2535.8|2528.1|2535.8|2528.1|2534.79|2527.09|37
1652022920000|2022-05-08 15:15:20|2535.86|2528.16|2537.58|2529.88|2538.19|2530.49|2535.86|2528.16|36
1652022930000|2022-05-08 15:15:30|2537.39|2529.69|2538.19|2530.49|2538.19|2530.49|2537.37|2529.67|31
1652022940000|2022-05-08 15:15:40|2538.2|2530.5|2539.96|2532.26|2540.16|2532.46|2538.2|2530.5|32
1652022950000|2022-05-08 15:15:50|2540|2532.3|2540.13|2532.43|2540.24|2532.54|2539.31|2531.61|33
1652022960000|2022-05-08 15:16:00|2540.05|2532.35|2539.75|2532.05|2540.05|2532.35|2539.58|2531.88|33
1652022970000|2022-05-08 15:16:10|2539.74|2532.04|2539.26|2531.56|2539.74|2532.04|2538.73|2531.03|25
1652022980000|2022-05-08 15:16:20|2539.25|2531.55|2538.53|2530.83|2539.25|2531.55|2538.48|2530.78|25
1652022990000|2022-05-08 15:16:30|2538.66|2530.96|2539.57|2531.87|2539.95|2532.25|2538.64|2530.94|33
1652023000000|2022-05-08 15:16:40|2539.55|2531.85|2539.7|2532|2539.8|2532.1|2539.48|2531.78|30
1652023010000|2022-05-08 15:16:50|2539.59|2531.89|2538.82|2531.12|2539.59|2531.89|2538.82|2531.12|34
1652023020000|2022-05-08 15:17:00|2538.81|2531.11|2537.54|2529.84|2538.81|2531.11|2537.54|2529.84|29
1652023030000|2022-05-08 15:17:10|2537.55|2529.85|2536.36|2528.66|2537.63|2529.93|2536.36|2528.66|33
1652023040000|2022-05-08 15:17:20|2536.37|2528.67|2538.3|2530.6|2538.54|2530.84|2536.37|2528.67|32
1652023050000|2022-05-08 15:17:30|2537.96|2530.26|2538.8|2531.1|2538.95|2531.25|2537.54|2529.84|33
1652023060000|2022-05-08 15:17:40|2538.81|2531.11|2539.04|2531.34|2539.07|2531.37|2538.81|2531.11|23
1652023070000|2022-05-08 15:17:50|2539.03|2531.33|2538.75|2531.05|2539.04|2531.34|2538.75|2531.05|19
1652023080000|2022-05-08 15:18:00|2538.76|2531.06|2538.58|2530.88|2538.78|2531.08|2538.57|2530.87|23
1652023090000|2022-05-08 15:18:10|2538.59|2530.89|2538.61|2530.91|2538.65|2530.95|2538.57|2530.87|20
1652023100000|2022-05-08 15:18:20|2538.6|2530.9|2538.34|2530.64|2538.6|2530.9|2538.31|2530.61|24
1652023110000|2022-05-08 15:18:30|2538.29|2530.59|2538.68|2530.98|2539.06|2531.36|2538.29|2530.59|36
1652023120000|2022-05-08 15:18:40|2538.7|2531|2538.65|2530.95|2538.73|2531.03|2538.62|2530.92|25
1652023130000|2022-05-08 15:18:50|2538.61|2530.91|2538.55|2530.85|2538.75|2531.05|2538.55|2530.85|23
1652023140000|2022-05-08 15:19:00|2538.51|2530.81|2538.28|2530.58|2538.51|2530.81|2538.24|2530.54|17
1652023150000|2022-05-08 15:19:10|2538.29|2530.59|2536.99|2529.29|2538.29|2530.59|2536.99|2529.29|33
1652023160000|2022-05-08 15:19:20|2537|2529.3|2537.75|2530.05|2537.94|2530.24|2536.77|2529.07|35
1652023170000|2022-05-08 15:19:30|2537.7|2530|2537.75|2530.05|2537.81|2530.11|2537.15|2529.45|34
1652023180000|2022-05-08 15:19:40|2537.79|2530.09|2537.84|2530.14|2537.84|2530.14|2537.74|2530.04|18
1652023190000|2022-05-08 15:19:50|2537.83|2530.13|2537.56|2529.86|2537.88|2530.18|2537.5|2529.8|32
1652023200000|2022-05-08 15:20:00|2537.52|2529.82|2536.81|2529.11|2537.59|2529.89|2536.81|2529.11|29
1652023210000|2022-05-08 15:20:10|2536.84|2529.14|2537.41|2529.71|2537.45|2529.75|2536.65|2528.95|31
1652023220000|2022-05-08 15:20:20|2537.4|2529.7|2537.56|2529.86|2537.63|2529.93|2537.4|2529.7|22
1652023230000|2022-05-08 15:20:30|2537.57|2529.87|2537.97|2530.27|2538|2530.3|2537.47|2529.77|31
1652023240000|2022-05-08 15:20:40|2537.95|2530.25|2538.45|2530.75|2538.64|2530.94|2537.56|2529.86|27
1652023250000|2022-05-08 15:20:50|2538.46|2530.76|2538.55|2530.85|2538.72|2531.02|2538.45|2530.75|25
1652023260000|2022-05-08 15:21:00|2538.59|2530.89|2537.56|2529.86|2538.59|2530.89|2537.56|2529.86|12
1652023270000|2022-05-08 15:21:10|2537.39|2529.69|2537.16|2529.46|2537.39|2529.69|2536.93|2529.23|24
1652023280000|2022-05-08 15:21:20|2537.18|2529.48|2536.52|2528.82|2537.18|2529.48|2536.52|2528.82|27
1652023290000|2022-05-08 15:21:30|2536.55|2528.85|2536.87|2529.17|2536.88|2529.18|2536.52|2528.82|21
1652023300000|2022-05-08 15:21:40|2536.88|2529.18|2536.43|2528.73|2536.97|2529.27|2536.43|2528.73|26
1652023310000|2022-05-08 15:21:50|2536.46|2528.76|2536.68|2528.98|2536.7|2529|2536.43|2528.73|26
1652023320000|2022-05-08 15:22:00|2536.63|2528.93|2536.76|2529.06|2536.78|2529.08|2536.63|2528.93|25
1652023330000|2022-05-08 15:22:10|2536.55|2528.85|2536.57|2528.87|2536.61|2528.91|2536.55|2528.85|7
1652023340000|2022-05-08 15:22:20|2536.58|2528.88|2536.56|2528.86|2537.27|2529.57|2536.56|2528.86|21
1652023350000|2022-05-08 15:22:30|2536.52|2528.82|2536.66|2528.96|2536.66|2528.96|2535.78|2528.08|33
1652023360000|2022-05-08 15:22:40|2536.65|2528.95|2536.55|2528.85|2536.67|2528.97|2536.51|2528.81|23
1652023370000|2022-05-08 15:22:50|2536.56|2528.86|2536.34|2528.64|2536.56|2528.86|2536.23|2528.53|26
1652023380000|2022-05-08 15:23:00|2536.39|2528.69|2538.42|2530.72|2538.44|2530.74|2536.34|2528.64|27
1652023390000|2022-05-08 15:23:10|2538.51|2530.81|2538.93|2531.23|2539.46|2531.76|2538.51|2530.81|38
1652023400000|2022-05-08 15:23:20|2538.69|2530.99|2538.94|2531.24|2539.02|2531.32|2538.59|2530.89|29
1652023410000|2022-05-08 15:23:30|2538.99|2531.29|2539.48|2531.78|2539.56|2531.86|2538.15|2530.45|34
1652023420000|2022-05-08 15:23:40|2539.38|2531.68|2538.99|2531.29|2539.41|2531.71|2538.97|2531.27|24
1652023430000|2022-05-08 15:23:50|2539|2531.3|2539.05|2531.35|2539.1|2531.4|2538.95|2531.25|26
1652023440000|2022-05-08 15:24:00|2539.04|2531.34|2539.53|2531.83|2539.53|2531.83|2539.01|2531.31|31
1652023450000|2022-05-08 15:24:10|2539.52|2531.82|2539.66|2531.96|2539.7|2532|2539.52|2531.82|29
1652023460000|2022-05-08 15:24:20|2539.68|2531.98|2540.7|2533|2540.71|2533.01|2539.62|2531.92|32
1652023470000|2022-05-08 15:24:30|2540.72|2533.02|2540.51|2532.81|2540.77|2533.07|2540.48|2532.78|24
1652023480000|2022-05-08 15:24:40|2540.5|2532.8|2540.87|2533.17|2540.93|2533.23|2540.01|2532.31|31
1652023490000|2022-05-08 15:24:50|2540.89|2533.19|2540.79|2533.09|2541.02|2533.32|2540.79|2533.09|16
1652023500000|2022-05-08 15:25:00|2540.75|2533.05|2541.23|2533.53|2541.27|2533.57|2540.52|2532.82|29
1652023510000|2022-05-08 15:25:10|2541.25|2533.55|2542.5|2534.8|2542.5|2534.8|2541.25|2533.55|32
1652023520000|2022-05-08 15:25:20|2542.52|2534.82|2544.41|2536.71|2544.55|2536.85|2542.52|2534.82|36
1652023530000|2022-05-08 15:25:30|2544.37|2536.67|2543.35|2535.65|2544.37|2536.67|2543.17|2535.47|32
1652023540000|2022-05-08 15:25:40|2543.34|2535.64|2543.63|2535.93|2543.67|2535.97|2543.34|2535.64|24
1652023550000|2022-05-08 15:25:50|2543.62|2535.92|2543.54|2535.84|2543.63|2535.93|2543.38|2535.68|36
1652023560000|2022-05-08 15:26:00|2543.61|2535.91|2543.9|2536.2|2543.96|2536.26|2543.61|2535.91|30
1652023570000|2022-05-08 15:26:10|2543.87|2536.17|2543.85|2536.15|2543.88|2536.18|2543.75|2536.05|26
1652023580000|2022-05-08 15:26:20|2543.88|2536.18|2544.18|2536.48|2544.29|2536.59|2543.86|2536.16|30
1652023590000|2022-05-08 15:26:30|2544.19|2536.49|2544.54|2536.84|2544.55|2536.85|2544.18|2536.48|34
1652023600000|2022-05-08 15:26:40|2544.52|2536.82|2544.66|2536.96|2544.78|2537.08|2544.44|2536.74|30
1652023610000|2022-05-08 15:26:50|2544.59|2536.89|2545|2537.3|2545.08|2537.38|2544.28|2536.58|31
1652023620000|2022-05-08 15:27:00|2545.01|2537.31|2546.13|2538.43|2546.13|2538.43|2545.01|2537.31|33
1652023630000|2022-05-08 15:27:10|2546.24|2538.54|2547.06|2539.36|2548.39|2540.69|2546.11|2538.41|35
1652023640000|2022-05-08 15:27:20|2547.07|2539.37|2547.6|2539.9|2548.69|2540.99|2546.91|2539.21|32
1652023650000|2022-05-08 15:27:30|2547.65|2539.95|2545.99|2538.29|2547.65|2539.95|2545.95|2538.25|33
1652023660000|2022-05-08 15:27:40|2545.94|2538.24|2545.72|2538.02|2545.94|2538.24|2545.67|2537.97|31
1652023670000|2022-05-08 15:27:50|2545.69|2537.99|2545.82|2538.12|2545.95|2538.25|2545.67|2537.97|19
1652023680000|2022-05-08 15:28:00|2545.87|2538.17|2545.01|2537.31|2545.87|2538.17|2545.01|2537.31|27
1652023690000|2022-05-08 15:28:10|2545.08|2537.38|2542.95|2535.25|2545.08|2537.38|2542.95|2535.25|27
1652023700000|2022-05-08 15:28:20|2542.96|2535.26|2542.94|2535.24|2543.43|2535.73|2542.54|2534.84|24
1652023710000|2022-05-08 15:28:30|2542.95|2535.25|2543.34|2535.64|2543.73|2536.03|2542.95|2535.25|27
1652023720000|2022-05-08 15:28:40|2543.35|2535.65|2541.88|2534.18|2543.35|2535.65|2541.88|2534.18|20
1652023730000|2022-05-08 15:28:50|2541.76|2534.06|2542.19|2534.49|2542.28|2534.58|2541.23|2533.53|33
1652023740000|2022-05-08 15:29:00|2542.2|2534.5|2543.41|2535.71|2543.43|2535.73|2541.99|2534.29|25
1652023750000|2022-05-08 15:29:10|2543.42|2535.72|2543.38|2535.68|2544.1|2536.4|2543.38|2535.68|26
1652023760000|2022-05-08 15:29:20|2543.4|2535.7|2543.33|2535.63|2543.84|2536.14|2543.3|2535.6|22
1652023770000|2022-05-08 15:29:30|2543.34|2535.64|2542.21|2534.51|2543.4|2535.7|2542.1|2534.4|35
1652023780000|2022-05-08 15:29:40|2542.22|2534.52|2542.1|2534.4|2542.71|2535.01|2542.1|2534.4|22
1652023790000|2022-05-08 15:29:50|2542.13|2534.43|2541.84|2534.14|2542.13|2534.43|2541.75|2534.05|26
1652023800000|2022-05-08 15:30:00|2541.71|2534.01|2541.5|2533.8|2541.76|2534.06|2541.5|2533.8|21
1652023810000|2022-05-08 15:30:10|2541.51|2533.81|2541.42|2533.72|2541.55|2533.85|2541.36|2533.66|27
1652023820000|2022-05-08 15:30:20|2541.43|2533.73|2541.28|2533.58|2541.55|2533.85|2541.28|2533.58|27
1652023830000|2022-05-08 15:30:30|2541.16|2533.46|2541.49|2533.79|2541.49|2533.79|2540.89|2533.19|28
1652023840000|2022-05-08 15:30:40|2541.5|2533.8|2542.53|2534.83|2542.54|2534.84|2541.01|2533.31|23
1652023850000|2022-05-08 15:30:50|2542.56|2534.86|2543.5|2535.8|2543.7|2536|2542.56|2534.86|31
1652023860000|2022-05-08 15:31:00|2543.48|2535.78|2543.49|2535.79|2543.72|2536.02|2543.48|2535.78|27
1652023870000|2022-05-08 15:31:10|2543.5|2535.8|2543.54|2535.84|2543.58|2535.88|2543.47|2535.77|18
1652023880000|2022-05-08 15:31:20|2543.53|2535.83|2542.84|2535.14|2543.63|2535.93|2542.84|2535.14|26
1652023890000|2022-05-08 15:31:30|2542.83|2535.13|2542.98|2535.28|2542.98|2535.28|2542.67|2534.97|16
1652023900000|2022-05-08 15:31:40|2542.97|2535.27|2543.15|2535.45|2543.35|2535.65|2542.97|2535.27|25
1652023910000|2022-05-08 15:31:50|2543.14|2535.44|2543.1|2535.4|2543.14|2535.44|2543.02|2535.32|15
1652023920000|2022-05-08 15:32:00|2543.08|2535.38|2543.12|2535.42|2543.12|2535.42|2543.01|2535.31|14
1652023930000|2022-05-08 15:32:10|2543.11|2535.41|2544.03|2536.33|2544.04|2536.34|2543.1|2535.4|25
1652023940000|2022-05-08 15:32:20|2544.02|2536.32|2544.76|2537.06|2544.81|2537.11|2543.92|2536.22|22
1652023950000|2022-05-08 15:32:30|2544.82|2537.12|2545.83|2538.13|2545.86|2538.16|2544.79|2537.09|32
1652023960000|2022-05-08 15:32:40|2545.82|2538.12|2546.17|2538.47|2546.17|2538.47|2545.81|2538.11|21
1652023970000|2022-05-08 15:32:50|2546.13|2538.43|2544.5|2536.8|2546.16|2538.46|2544.5|2536.8|30
1652023980000|2022-05-08 15:33:00|2544.51|2536.81|2544.84|2537.14|2544.98|2537.28|2544.51|2536.81|22
1652023990000|2022-05-08 15:33:10|2544.83|2537.13|2545.37|2537.67|2545.42|2537.72|2544.83|2537.13|14
1652024000000|2022-05-08 15:33:20|2545.36|2537.66|2545.46|2537.76|2545.55|2537.85|2545.29|2537.59|27
1652024010000|2022-05-08 15:33:30|2545.44|2537.74|2545.45|2537.75|2545.49|2537.79|2545.33|2537.63|17
1652024020000|2022-05-08 15:33:40|2545.44|2537.74|2545.36|2537.66|2545.63|2537.93|2545.36|2537.66|23
1652024030000|2022-05-08 15:33:50|2545.31|2537.61|2544.73|2537.03|2545.38|2537.68|2544.72|2537.02|23
1652024040000|2022-05-08 15:34:00|2544.72|2537.02|2544.48|2536.78|2544.72|2537.02|2543.69|2535.99|27
1652024050000|2022-05-08 15:34:10|2544.49|2536.79|2544.72|2537.02|2544.83|2537.13|2544.49|2536.79|22
1652024060000|2022-05-08 15:34:20|2544.74|2537.04|2544.44|2536.74|2544.74|2537.04|2544.41|2536.71|28
1652024070000|2022-05-08 15:34:30|2544.43|2536.73|2543.75|2536.05|2544.46|2536.76|2543.61|2535.91|23
1652024080000|2022-05-08 15:34:40|2543.74|2536.04|2543.58|2535.88|2544.17|2536.47|2543.56|2535.86|26
1652024090000|2022-05-08 15:34:50|2543.6|2535.9|2543.58|2535.88|2543.67|2535.97|2543.58|2535.88|12
1652024100000|2022-05-08 15:35:00|2543.57|2535.87|2543.63|2535.93|2543.67|2535.97|2543.57|2535.87|25
1652024110000|2022-05-08 15:35:10|2543.64|2535.94|2544.95|2537.25|2544.97|2537.27|2543.64|2535.94|27
1652024120000|2022-05-08 15:35:20|2544.96|2537.26|2546.05|2538.35|2546.2|2538.5|2544.96|2537.26|33
1652024130000|2022-05-08 15:35:30|2546.02|2538.32|2546.13|2538.43|2547.3|2539.6|2545.98|2538.28|30
1652024140000|2022-05-08 15:35:40|2545.98|2538.28|2546.19|2538.49|2546.28|2538.58|2545.14|2537.44|36
1652024150000|2022-05-08 15:35:50|2546.16|2538.46|2545.74|2538.04|2546.19|2538.49|2545.6|2537.9|32
1652024160000|2022-05-08 15:36:00|2545.73|2538.03|2545.54|2537.84|2545.78|2538.08|2545.49|2537.79|31
1652024170000|2022-05-08 15:36:10|2545.51|2537.81|2547.04|2539.34|2547.11|2539.41|2545.49|2537.79|30
1652024180000|2022-05-08 15:36:20|2547.05|2539.35|2548.1|2540.4|2548.18|2540.48|2547.05|2539.35|31
1652024190000|2022-05-08 15:36:30|2548.09|2540.39|2547.24|2539.54|2548.09|2540.39|2547.19|2539.49|29
1652024200000|2022-05-08 15:36:40|2547.11|2539.41|2546.59|2538.89|2547.29|2539.59|2546.59|2538.89|19
1652024210000|2022-05-08 15:36:50|2546.61|2538.91|2546.82|2539.12|2546.96|2539.26|2546.58|2538.88|16
1652024220000|2022-05-08 15:37:00|2546.75|2539.05|2546.21|2538.51|2546.75|2539.05|2546.21|2538.51|19
1652024230000|2022-05-08 15:37:10|2546.22|2538.52|2546.17|2538.47|2546.24|2538.54|2546.12|2538.42|17
1652024240000|2022-05-08 15:37:20|2546.08|2538.38|2545.64|2537.94|2546.1|2538.4|2545.6|2537.9|19
1652024250000|2022-05-08 15:37:30|2545.66|2537.96|2545.51|2537.81|2545.66|2537.96|2545.5|2537.8|11
1652024260000|2022-05-08 15:37:40|2545.5|2537.8|2545.88|2538.18|2545.98|2538.28|2545.48|2537.78|18
1652024270000|2022-05-08 15:37:50|2545.87|2538.17|2545.46|2537.76|2545.87|2538.17|2545.46|2537.76|19
1652024280000|2022-05-08 15:38:00|2545.45|2537.75|2545.29|2537.59|2545.45|2537.75|2545.27|2537.57|13
1652024290000|2022-05-08 15:38:10|2545.28|2537.58|2543.03|2535.33|2545.29|2537.59|2543.03|2535.33|28
1652024300000|2022-05-08 15:38:20|2542.95|2535.25|2543|2535.3|2543.06|2535.36|2542.41|2534.71|25
1652024310000|2022-05-08 15:38:30|2543.01|2535.31|2544.11|2536.41|2544.12|2536.42|2542.79|2535.09|31
1652024320000|2022-05-08 15:38:40|2544.1|2536.4|2543.5|2535.8|2544.11|2536.41|2543.5|2535.8|25
1652024330000|2022-05-08 15:38:50|2543.41|2535.71|2542.74|2535.04|2543.42|2535.72|2542.74|2535.04|29
1652024340000|2022-05-08 15:39:00|2542.64|2534.94|2544.19|2536.49|2544.2|2536.5|2542.58|2534.88|34
1652024350000|2022-05-08 15:39:10|2544.23|2536.53|2545.12|2537.42|2545.21|2537.51|2544.18|2536.48|37
1652024360000|2022-05-08 15:39:20|2544.86|2537.16|2543.87|2536.17|2544.86|2537.16|2543.82|2536.12|33
1652024370000|2022-05-08 15:39:30|2543.91|2536.21|2543.36|2535.66|2543.92|2536.22|2543.32|2535.62|30
1652024380000|2022-05-08 15:39:40|2543.19|2535.49|2543.44|2535.74|2543.46|2535.76|2542.77|2535.07|24
1652024390000|2022-05-08 15:39:50|2543.52|2535.82|2543.25|2535.55|2543.57|2535.87|2543.21|2535.51|29
1652024400000|2022-05-08 15:40:00|2543.21|2535.51|2543.25|2535.55|2543.25|2535.55|2543.18|2535.48|19
1652024410000|2022-05-08 15:40:10|2543.24|2535.54|2542.78|2535.08|2543.24|2535.54|2542.78|2535.08|31
1652024420000|2022-05-08 15:40:20|2542.79|2535.09|2542.31|2534.61|2542.79|2535.09|2542.31|2534.61|31
1652024430000|2022-05-08 15:40:30|2542.3|2534.6|2541.8|2534.1|2542.33|2534.63|2541.51|2533.81|28
1652024440000|2022-05-08 15:40:40|2541.81|2534.11|2541.44|2533.74|2542.07|2534.37|2541.43|2533.73|33
1652024450000|2022-05-08 15:40:50|2541.29|2533.59|2539.12|2531.42|2541.29|2533.59|2539.12|2531.42|32
1652024460000|2022-05-08 15:41:00|2539.13|2531.43|2539.03|2531.33|2539.16|2531.46|2539.02|2531.32|20
1652024470000|2022-05-08 15:41:10|2539.05|2531.35|2540.12|2532.42|2540.12|2532.42|2538.97|2531.27|27
1652024480000|2022-05-08 15:41:20|2540.13|2532.43|2539.35|2531.65|2540.13|2532.43|2539.35|2531.65|28
1652024490000|2022-05-08 15:41:30|2539.34|2531.64|2539.03|2531.33|2539.34|2531.64|2538.73|2531.03|22
1652024500000|2022-05-08 15:41:40|2539.08|2531.38|2539.27|2531.57|2539.53|2531.83|2539.08|2531.38|20
1652024510000|2022-05-08 15:41:50|2539.33|2531.63|2540.74|2533.04|2540.74|2533.04|2539.33|2531.63|34
1652024520000|2022-05-08 15:42:00|2540.71|2533.01|2542.94|2535.24|2542.96|2535.26|2540.71|2533.01|34
1652024530000|2022-05-08 15:42:10|2542.89|2535.19|2542.94|2535.24|2543.43|2535.73|2542.52|2534.82|30
1652024540000|2022-05-08 15:42:20|2542.93|2535.23|2541.34|2533.64|2543.01|2535.31|2540.79|2533.09|33
1652024550000|2022-05-08 15:42:30|2541.36|2533.66|2541.52|2533.82|2541.54|2533.84|2541.36|2533.66|25
1652024560000|2022-05-08 15:42:40|2541.53|2533.83|2541.51|2533.81|2541.53|2533.83|2541.49|2533.79|15
1652024570000|2022-05-08 15:42:50|2541.48|2533.78|2540.16|2532.46|2541.5|2533.8|2539.79|2532.09|34
1652024580000|2022-05-08 15:43:00|2540.17|2532.47|2539.54|2531.84|2540.9|2533.2|2539.5|2531.8|30
1652024590000|2022-05-08 15:43:10|2539.25|2531.55|2538.9|2531.2|2539.25|2531.55|2538.9|2531.2|27
1652024600000|2022-05-08 15:43:20|2538.89|2531.19|2537.07|2529.37|2538.9|2531.2|2536.93|2529.23|35
1652024610000|2022-05-08 15:43:30|2537.08|2529.38|2537.73|2530.03|2537.77|2530.07|2537.08|2529.38|27
1652024620000|2022-05-08 15:43:40|2537.74|2530.04|2537.31|2529.61|2537.74|2530.04|2536.71|2529.01|33
1652024630000|2022-05-08 15:43:50|2537.37|2529.67|2537.76|2530.06|2537.88|2530.18|2537.37|2529.67|30
1652024640000|2022-05-08 15:44:00|2537.68|2529.98|2537.87|2530.17|2537.92|2530.22|2537.58|2529.88|32
1652024650000|2022-05-08 15:44:10|2537.79|2530.09|2539.15|2531.45|2539.23|2531.53|2537.77|2530.07|29
1652024660000|2022-05-08 15:44:20|2538.91|2531.21|2537.5|2529.8|2538.91|2531.21|2537.26|2529.56|32
1652024670000|2022-05-08 15:44:30|2537.51|2529.81|2536.99|2529.29|2537.71|2530.01|2536.99|2529.29|31
1652024680000|2022-05-08 15:44:40|2537.05|2529.35|2537.2|2529.5|2537.22|2529.52|2536.82|2529.12|25
1652024690000|2022-05-08 15:44:50|2537.17|2529.47|2536.55|2528.85|2537.84|2530.14|2536.55|2528.85|30
1652024700000|2022-05-08 15:45:00|2536.53|2528.83|2536.59|2528.89|2536.89|2529.19|2536.51|2528.81|25
1652024710000|2022-05-08 15:45:10|2536.6|2528.9|2536.82|2529.12|2536.84|2529.14|2536.6|2528.9|14
1652024720000|2022-05-08 15:45:20|2536.85|2529.15|2536.95|2529.25|2537.04|2529.34|2536.81|2529.11|21
1652024730000|2022-05-08 15:45:30|2536.93|2529.23|2536.69|2528.99|2536.93|2529.23|2536.62|2528.92|21
1652024740000|2022-05-08 15:45:40|2536.7|2529|2537|2529.3|2537.11|2529.41|2536.61|2528.91|34
1652024750000|2022-05-08 15:45:50|2536.98|2529.28|2536.66|2528.96|2537.45|2529.75|2536.63|2528.93|23
1652024760000|2022-05-08 15:46:00|2536.67|2528.97|2536.25|2528.55|2536.67|2528.97|2536.23|2528.53|21
1652024770000|2022-05-08 15:46:10|2536.26|2528.56|2534.78|2527.08|2536.26|2528.56|2534.78|2527.08|26
1652024780000|2022-05-08 15:46:20|2534.79|2527.09|2534.88|2527.18|2535.48|2527.78|2534.79|2527.09|33
1652024790000|2022-05-08 15:46:30|2534.92|2527.22|2534.75|2527.05|2535.06|2527.36|2534.72|2527.02|23
1652024800000|2022-05-08 15:46:40|2534.74|2527.04|2533.91|2526.21|2534.74|2527.04|2533.71|2526.01|29
1652024810000|2022-05-08 15:46:50|2533.94|2526.24|2534.12|2526.42|2534.13|2526.43|2533.54|2525.84|28
1652024820000|2022-05-08 15:47:00|2534.19|2526.49|2533.49|2525.79|2534.4|2526.7|2533.48|2525.78|36
1652024830000|2022-05-08 15:47:10|2533.47|2525.77|2533.25|2525.55|2533.5|2525.8|2533.25|2525.55|21
1652024840000|2022-05-08 15:47:20|2533.28|2525.58|2533.49|2525.79|2533.63|2525.93|2533.28|2525.58|22
1652024850000|2022-05-08 15:47:30|2533.46|2525.76|2532.86|2525.16|2533.67|2525.97|2532.86|2525.16|18
1652024860000|2022-05-08 15:47:40|2532.85|2525.15|2531.19|2523.49|2532.94|2525.24|2531.16|2523.46|38
1652024870000|2022-05-08 15:47:50|2530.79|2523.09|2531.93|2524.23|2531.93|2524.23|2530.39|2522.69|31
1652024880000|2022-05-08 15:48:00|2531.89|2524.19|2531.47|2523.77|2532.75|2525.05|2531.32|2523.62|27
1652024890000|2022-05-08 15:48:10|2531.46|2523.76|2531.12|2523.42|2531.47|2523.77|2531|2523.3|25
1652024900000|2022-05-08 15:48:20|2531.11|2523.41|2531.48|2523.78|2531.48|2523.78|2530.93|2523.23|26
1652024910000|2022-05-08 15:48:30|2531.53|2523.83|2531.91|2524.21|2532.27|2524.57|2531.53|2523.83|27
1652024920000|2022-05-08 15:48:40|2531.92|2524.22|2531.64|2523.94|2532.26|2524.56|2531.64|2523.94|23
1652024930000|2022-05-08 15:48:50|2531.59|2523.89|2531.36|2523.66|2531.62|2523.92|2531.28|2523.58|17
1652024940000|2022-05-08 15:49:00|2531.37|2523.67|2531.12|2523.42|2531.38|2523.68|2531.04|2523.34|29
1652024950000|2022-05-08 15:49:10|2531.15|2523.45|2531.22|2523.52|2531.28|2523.58|2531.14|2523.44|29
1652024960000|2022-05-08 15:49:20|2531.21|2523.51|2531.17|2523.47|2531.29|2523.59|2531.14|2523.44|24
1652024970000|2022-05-08 15:49:30|2531.18|2523.48|2531.75|2524.05|2531.75|2524.05|2530.83|2523.13|30
1652024980000|2022-05-08 15:49:40|2532.02|2524.32|2532.58|2524.88|2532.71|2525.01|2532.02|2524.32|33
1652024990000|2022-05-08 15:49:50|2532.56|2524.86|2532.66|2524.96|2532.87|2525.17|2532.26|2524.56|33
1652025000000|2022-05-08 15:50:00|2532.7|2525|2532.46|2524.76|2532.7|2525|2532.02|2524.32|35
1652025010000|2022-05-08 15:50:10|2532.49|2524.79|2532.55|2524.85|2532.6|2524.9|2532.47|2524.77|26
1652025020000|2022-05-08 15:50:20|2532.51|2524.81|2532.67|2524.97|2532.67|2524.97|2532.38|2524.68|29
1652025030000|2022-05-08 15:50:30|2532.64|2524.94|2532.43|2524.73|2532.66|2524.96|2532.4|2524.7|15
1652025040000|2022-05-08 15:50:40|2532.44|2524.74|2532.2|2524.5|2532.55|2524.85|2532.16|2524.46|31
1652025050000|2022-05-08 15:50:50|2532.21|2524.51|2532.51|2524.81|2532.53|2524.83|2532.21|2524.51|23
1652025060000|2022-05-08 15:51:00|2532.54|2524.84|2532.56|2524.86|2532.61|2524.91|2532.54|2524.84|16
1652025070000|2022-05-08 15:51:10|2532.57|2524.87|2532.55|2524.85|2532.61|2524.91|2532.51|2524.81|23
1652025080000|2022-05-08 15:51:20|2532.53|2524.83|2532.87|2525.17|2532.89|2525.19|2532.48|2524.78|28
1652025090000|2022-05-08 15:51:30|2532.84|2525.14|2532.66|2524.96|2532.88|2525.18|2532.65|2524.95|27
1652025100000|2022-05-08 15:51:40|2532.69|2524.99|2532.73|2525.03|2532.81|2525.11|2532.69|2524.99|11
1652025110000|2022-05-08 15:51:50|2532.81|2525.11|2532.19|2524.49|2532.88|2525.18|2532.19|2524.49|28
1652025120000|2022-05-08 15:52:00|2532.08|2524.38|2530.82|2523.12|2532.21|2524.51|2530.82|2523.12|29
1652025130000|2022-05-08 15:52:10|2530.79|2523.09|2531.89|2524.19|2531.89|2524.19|2530|2522.3|32
1652025140000|2022-05-08 15:52:20|2531.88|2524.18|2532.25|2524.55|2532.25|2524.55|2531.87|2524.17|15
1652025150000|2022-05-08 15:52:30|2532.24|2524.54|2530.29|2522.59|2532.24|2524.54|2530.29|2522.59|27
1652025160000|2022-05-08 15:52:40|2530.37|2522.67|2530.27|2522.57|2530.44|2522.74|2530.03|2522.33|26
1652025170000|2022-05-08 15:52:50|2530.22|2522.52|2530.08|2522.38|2530.43|2522.73|2530.02|2522.32|24
1652025180000|2022-05-08 15:53:00|2530.23|2522.53|2529.83|2522.13|2530.23|2522.53|2529.81|2522.11|34
1652025190000|2022-05-08 15:53:10|2529.85|2522.15|2529.6|2521.9|2529.85|2522.15|2528.88|2521.18|30
1652025200000|2022-05-08 15:53:20|2529.61|2521.91|2529.68|2521.98|2529.99|2522.29|2529.61|2521.91|31
1652025210000|2022-05-08 15:53:30|2529.67|2521.97|2529.72|2522.02|2529.72|2522.02|2529.61|2521.91|23
1652025220000|2022-05-08 15:53:40|2529.71|2522.01|2529.57|2521.87|2529.98|2522.28|2529.55|2521.85|23
1652025230000|2022-05-08 15:53:50|2529.56|2521.86|2529.83|2522.13|2529.83|2522.13|2529.56|2521.86|18
1652025240000|2022-05-08 15:54:00|2529.8|2522.1|2532.03|2524.33|2532.2|2524.5|2529.8|2522.1|28
1652025250000|2022-05-08 15:54:10|2532.02|2524.32|2531.83|2524.13|2532.02|2524.32|2531.39|2523.69|23
1652025260000|2022-05-08 15:54:20|2531.89|2524.19|2531.95|2524.25|2531.95|2524.25|2531.77|2524.07|20
1652025270000|2022-05-08 15:54:30|2532.05|2524.35|2531.55|2523.85|2532.19|2524.49|2531.55|2523.85|14
1652025280000|2022-05-08 15:54:40|2531.27|2523.57|2531.47|2523.77|2531.48|2523.78|2531.27|2523.57|28
1652025290000|2022-05-08 15:54:50|2531.5|2523.8|2532.34|2524.64|2532.35|2524.65|2531.48|2523.78|18
1652025300000|2022-05-08 15:55:00|2532.33|2524.63|2532.19|2524.49|2532.46|2524.76|2532.14|2524.44|16
1652025310000|2022-05-08 15:55:10|2532.18|2524.48|2532.09|2524.39|2532.18|2524.48|2532.02|2524.32|9
1652025320000|2022-05-08 15:55:20|2532.04|2524.34|2531.41|2523.71|2532.1|2524.4|2531.29|2523.59|24
1652025330000|2022-05-08 15:55:30|2531.51|2523.81|2531.71|2524.01|2531.99|2524.29|2531.51|2523.81|28
1652025340000|2022-05-08 15:55:40|2531.74|2524.04|2531.89|2524.19|2531.89|2524.19|2531.69|2523.99|26
1652025350000|2022-05-08 15:55:50|2531.92|2524.22|2531.75|2524.05|2532.13|2524.43|2531.75|2524.05|25
1652025360000|2022-05-08 15:56:00|2531.54|2523.84|2531.23|2523.53|2531.54|2523.84|2531.11|2523.41|31
1652025370000|2022-05-08 15:56:10|2531.22|2523.52|2531.26|2523.56|2531.28|2523.58|2531.21|2523.51|17
1652025380000|2022-05-08 15:56:20|2531.24|2523.54|2531.49|2523.79|2531.54|2523.84|2531.23|2523.53|22
1652025390000|2022-05-08 15:56:30|2531.5|2523.8|2531.57|2523.87|2531.58|2523.88|2531.49|2523.79|25
1652025400000|2022-05-08 15:56:40|2531.63|2523.93|2532.52|2524.82|2532.72|2525.02|2531.59|2523.89|31
1652025410000|2022-05-08 15:56:50|2532.57|2524.87|2531.48|2523.78|2532.61|2524.91|2531.44|2523.74|23
1652025420000|2022-05-08 15:57:00|2531.51|2523.81|2531.68|2523.98|2531.69|2523.99|2531.41|2523.71|28
1652025430000|2022-05-08 15:57:10|2531.69|2523.99|2531.17|2523.47|2531.88|2524.18|2531.17|2523.47|24
1652025440000|2022-05-08 15:57:20|2531.18|2523.48|2531.76|2524.06|2531.81|2524.11|2531.18|2523.48|24
1652025450000|2022-05-08 15:57:30|2531.8|2524.1|2531.96|2524.26|2532.09|2524.39|2531.76|2524.06|29
1652025460000|2022-05-08 15:57:40|2531.97|2524.27|2531.38|2523.68|2532.63|2524.93|2531.38|2523.68|33
1652025470000|2022-05-08 15:57:50|2531.35|2523.65|2531.08|2523.38|2531.35|2523.65|2530.78|2523.08|30
1652025480000|2022-05-08 15:58:00|2531.04|2523.34|2530.74|2523.04|2531.08|2523.38|2530.73|2523.03|19
1652025490000|2022-05-08 15:58:10|2530.73|2523.03|2529.83|2522.13|2530.82|2523.12|2529.83|2522.13|29
1652025500000|2022-05-08 15:58:20|2529.71|2522.01|2529.22|2521.52|2529.72|2522.02|2529.07|2521.37|29
1652025510000|2022-05-08 15:58:30|2529.23|2521.53|2528.95|2521.25|2529.33|2521.63|2528.93|2521.23|29
1652025520000|2022-05-08 15:58:40|2528.93|2521.23|2529.01|2521.31|2529.06|2521.36|2528.93|2521.23|26
1652025530000|2022-05-08 15:58:50|2529.04|2521.34|2529.03|2521.33|2529.04|2521.34|2528.57|2520.87|16
1652025540000|2022-05-08 15:59:00|2529|2521.3|2527.98|2520.28|2529.04|2521.34|2527.98|2520.28|25
1652025550000|2022-05-08 15:59:10|2527.92|2520.22|2524.97|2517.27|2529.2|2521.5|2524.97|2517.27|34
1652025560000|2022-05-08 15:59:20|2524.47|2516.77|2523.59|2515.89|2525.79|2518.09|2522.87|2515.17|39
1652025570000|2022-05-08 15:59:30|2523.54|2515.84|2523.91|2516.21|2523.91|2516.21|2521.93|2514.23|39
1652025580000|2022-05-08 15:59:40|2523.78|2516.08|2521.89|2514.19|2523.81|2516.11|2521.82|2514.12|36
1652025590000|2022-05-08 15:59:50|2521.92|2514.22|2521.76|2514.06|2521.92|2514.22|2520.7|2513|33
1652025600000|2022-05-08 16:00:00|2521.77|2514.07|2521.71|2514.01|2522.4|2514.7|2521.61|2513.91|33
1652025610000|2022-05-08 16:00:10|2521.72|2514.02|2521.23|2513.53|2522.76|2515.06|2520.52|2512.82|36
1652025620000|2022-05-08 16:00:20|2521.22|2513.52|2523.3|2515.6|2523.3|2515.6|2521.22|2513.52|37
1652025630000|2022-05-08 16:00:30|2523.17|2515.47|2523.71|2516.01|2523.74|2516.04|2523.11|2515.41|35
1652025640000|2022-05-08 16:00:40|2523.7|2516|2523.62|2515.92|2524.3|2516.6|2523.4|2515.7|33
1652025650000|2022-05-08 16:00:50|2523.64|2515.94|2525.44|2517.74|2526.79|2519.09|2523.64|2515.94|36
1652025660000|2022-05-08 16:01:00|2525.5|2517.8|2524.73|2517.03|2526.07|2518.37|2524.56|2516.86|37
1652025670000|2022-05-08 16:01:10|2524.65|2516.95|2525.35|2517.65|2525.35|2517.65|2524.56|2516.86|34
1652025680000|2022-05-08 16:01:20|2525.28|2517.58|2524.68|2516.98|2525.33|2517.63|2524.11|2516.41|34
1652025690000|2022-05-08 16:01:30|2524.73|2517.03|2524.52|2516.82|2524.77|2517.07|2524.49|2516.79|22
1652025700000|2022-05-08 16:01:40|2524.51|2516.81|2524.93|2517.23|2525.17|2517.47|2524.51|2516.81|14
1652025710000|2022-05-08 16:01:50|2524.94|2517.24|2525.8|2518.1|2525.8|2518.1|2524.92|2517.22|27
1652025720000|2022-05-08 16:02:00|2525.79|2518.09|2524.99|2517.29|2525.92|2518.22|2524.98|2517.28|26
1652025730000|2022-05-08 16:02:10|2525|2517.3|2526.11|2518.41|2526.11|2518.41|2524.49|2516.79|28
1652025740000|2022-05-08 16:02:20|2526.27|2518.57|2527.74|2520.04|2527.74|2520.04|2526.16|2518.46|29
1652025750000|2022-05-08 16:02:30|2527.79|2520.09|2527.85|2520.15|2528.01|2520.31|2527.15|2519.45|30
1652025760000|2022-05-08 16:02:40|2527.96|2520.26|2530.31|2522.61|2530.32|2522.62|2527.96|2520.26|28
1652025770000|2022-05-08 16:02:50|2530.3|2522.6|2530.16|2522.46|2530.38|2522.68|2529.56|2521.86|37
1652025780000|2022-05-08 16:03:00|2530.14|2522.44|2530.33|2522.63|2530.77|2523.07|2530.05|2522.35|32
1652025790000|2022-05-08 16:03:10|2530.34|2522.64|2530.35|2522.65|2531.28|2523.58|2529.75|2522.05|33
1652025800000|2022-05-08 16:03:20|2530.34|2522.64|2528.85|2521.15|2530.37|2522.67|2528.8|2521.1|32
1652025810000|2022-05-08 16:03:30|2528.82|2521.12|2528.72|2521.02|2528.99|2521.29|2528.72|2521.02|23
1652025820000|2022-05-08 16:03:40|2528.63|2520.93|2526.96|2519.26|2528.63|2520.93|2526.94|2519.24|29
1652025830000|2022-05-08 16:03:50|2526.97|2519.27|2525.88|2518.18|2526.97|2519.27|2525.63|2517.93|34
1652025840000|2022-05-08 16:04:00|2525.92|2518.22|2524.66|2516.96|2525.92|2518.22|2524.54|2516.84|37
1652025850000|2022-05-08 16:04:10|2524.72|2517.02|2524.66|2516.96|2524.77|2517.07|2524.64|2516.94|28
1652025860000|2022-05-08 16:04:20|2524.47|2516.77|2524.42|2516.72|2524.58|2516.88|2523.18|2515.48|36
1652025870000|2022-05-08 16:04:30|2524.7|2517|2525.12|2517.42|2525.61|2517.91|2524.66|2516.96|31
1652025880000|2022-05-08 16:04:40|2525.08|2517.38|2524.4|2516.7|2525.08|2517.38|2523.41|2515.71|33
1652025890000|2022-05-08 16:04:50|2524.41|2516.71|2524.53|2516.83|2525.14|2517.44|2524.38|2516.68|24
1652025900000|2022-05-08 16:05:00|2524.54|2516.84|2524.17|2516.47|2525.11|2517.41|2523.88|2516.18|27
1652025910000|2022-05-08 16:05:10|2524.16|2516.46|2524.84|2517.14|2524.84|2517.14|2524.16|2516.46|34
1652025920000|2022-05-08 16:05:20|2524.8|2517.1|2526.08|2518.38|2526.11|2518.41|2524.71|2517.01|33
1652025930000|2022-05-08 16:05:30|2525.93|2518.23|2525.58|2517.88|2526.95|2519.25|2525.44|2517.74|33
1652025940000|2022-05-08 16:05:40|2525.57|2517.87|2525.93|2518.23|2526.23|2518.53|2525.57|2517.87|23
1652025950000|2022-05-08 16:05:50|2525.92|2518.22|2526.14|2518.44|2526.14|2518.44|2525.92|2518.22|24
1652025960000|2022-05-08 16:06:00|2526.16|2518.46|2527.09|2519.39|2527.3|2519.6|2526.16|2518.46|27
1652025970000|2022-05-08 16:06:10|2527.07|2519.37|2528.39|2520.69|2528.39|2520.69|2526.84|2519.14|31
1652025980000|2022-05-08 16:06:20|2528.44|2520.74|2528.01|2520.31|2528.84|2521.14|2527.64|2519.94|31
1652025990000|2022-05-08 16:06:30|2528|2520.3|2528.19|2520.49|2529.31|2521.61|2527.92|2520.22|37
1652026000000|2022-05-08 16:06:40|2528.17|2520.47|2529.25|2521.55|2529.27|2521.57|2527.46|2519.76|36
1652026010000|2022-05-08 16:06:50|2529.13|2521.43|2528.3|2520.6|2529.13|2521.43|2528.3|2520.6|27
1652026020000|2022-05-08 16:07:00|2528.24|2520.54|2529.45|2521.75|2529.47|2521.77|2528.24|2520.54|32
1652026030000|2022-05-08 16:07:10|2529.46|2521.76|2530.39|2522.69|2530.45|2522.75|2529.42|2521.72|28
1652026040000|2022-05-08 16:07:20|2530.42|2522.72|2530.46|2522.76|2530.55|2522.85|2530.36|2522.66|27
1652026050000|2022-05-08 16:07:30|2530.51|2522.81|2530.53|2522.83|2530.56|2522.86|2530.48|2522.78|26
1652026060000|2022-05-08 16:07:40|2530.54|2522.84|2530.26|2522.56|2530.56|2522.86|2530.15|2522.45|20
1652026070000|2022-05-08 16:07:50|2530.27|2522.57|2527.98|2520.28|2530.27|2522.57|2527.97|2520.27|23
1652026080000|2022-05-08 16:08:00|2527.99|2520.29|2527.64|2519.94|2528.03|2520.33|2527.6|2519.9|29
1652026090000|2022-05-08 16:08:10|2527.65|2519.95|2528.31|2520.61|2528.31|2520.61|2527.44|2519.74|26
1652026100000|2022-05-08 16:08:20|2528.33|2520.63|2529.17|2521.47|2529.32|2521.62|2528.33|2520.63|28
1652026110000|2022-05-08 16:08:30|2529.18|2521.48|2529.13|2521.43|2529.21|2521.51|2528.88|2521.18|24
1652026120000|2022-05-08 16:08:40|2529.14|2521.44|2529.3|2521.6|2529.33|2521.63|2529.14|2521.44|25
1652026130000|2022-05-08 16:08:50|2529.31|2521.61|2529.31|2521.61|2529.34|2521.64|2529.3|2521.6|17
1652026140000|2022-05-08 16:09:00|2529.27|2521.57|2529.28|2521.58|2529.28|2521.58|2529.09|2521.39|21
1652026150000|2022-05-08 16:09:10|2529.27|2521.57|2529.07|2521.37|2529.29|2521.59|2529.06|2521.36|20
1652026160000|2022-05-08 16:09:20|2529.06|2521.36|2528.94|2521.24|2529.09|2521.39|2528.43|2520.73|24
1652026170000|2022-05-08 16:09:30|2528.92|2521.22|2529.11|2521.41|2529.55|2521.85|2528.92|2521.22|29
1652026180000|2022-05-08 16:09:40|2529.13|2521.43|2529.9|2522.2|2529.9|2522.2|2529.09|2521.39|21
1652026190000|2022-05-08 16:09:50|2529.88|2522.18|2530|2522.3|2530.05|2522.35|2529.85|2522.15|22
1652026200000|2022-05-08 16:10:00|2530.01|2522.31|2531.01|2523.31|2531.01|2523.31|2529.99|2522.29|29
1652026210000|2022-05-08 16:10:10|2531.17|2523.47|2531.58|2523.88|2531.62|2523.92|2531.17|2523.47|24
1652026220000|2022-05-08 16:10:20|2531.56|2523.86|2529.96|2522.26|2531.62|2523.92|2529.96|2522.26|29
1652026230000|2022-05-08 16:10:30|2529.98|2522.28|2530.18|2522.48|2530.18|2522.48|2529.98|2522.28|15
1652026240000|2022-05-08 16:10:40|2530.23|2522.53|2530.58|2522.88|2530.58|2522.88|2530.04|2522.34|28
1652026250000|2022-05-08 16:10:50|2530.64|2522.94|2530.29|2522.59|2530.71|2523.01|2530.25|2522.55|19
1652026260000|2022-05-08 16:11:00|2530.33|2522.63|2530.1|2522.4|2530.34|2522.64|2530.1|2522.4|14
1652026270000|2022-05-08 16:11:10|2530.02|2522.32|2529.72|2522.02|2530.09|2522.39|2529.52|2521.82|19
1652026280000|2022-05-08 16:11:20|2529.75|2522.05|2528.96|2521.26|2529.75|2522.05|2528.82|2521.12|31
1652026290000|2022-05-08 16:11:30|2528.98|2521.28|2527.65|2519.95|2529.04|2521.34|2527.46|2519.76|31
1652026300000|2022-05-08 16:11:40|2527.69|2519.99|2527.57|2519.87|2527.69|2519.99|2527.57|2519.87|18
1652026310000|2022-05-08 16:11:50|2527.55|2519.85|2527.45|2519.75|2527.55|2519.85|2526.2|2518.5|33
1652026320000|2022-05-08 16:12:00|2527.44|2519.74|2527.83|2520.13|2528.07|2520.37|2527.29|2519.59|25
1652026330000|2022-05-08 16:12:10|2527.85|2520.15|2528.4|2520.7|2528.5|2520.8|2527.8|2520.1|25
1652026340000|2022-05-08 16:12:20|2528.34|2520.64|2528.17|2520.47|2528.48|2520.78|2528.01|2520.31|21
1652026350000|2022-05-08 16:12:30|2528.12|2520.42|2528.28|2520.58|2528.29|2520.59|2528.12|2520.42|24
1652026360000|2022-05-08 16:12:40|2528.3|2520.6|2527.82|2520.12|2528.33|2520.63|2527.66|2519.96|24
1652026370000|2022-05-08 16:12:50|2527.89|2520.19|2529.55|2521.85|2529.89|2522.19|2527.89|2520.19|33
1652026380000|2022-05-08 16:13:00|2529.54|2521.84|2531.3|2523.6|2531.3|2523.6|2529.54|2521.84|33
1652026390000|2022-05-08 16:13:10|2531.29|2523.59|2531.34|2523.64|2531.35|2523.65|2530.91|2523.21|35
1652026400000|2022-05-08 16:13:20|2531.31|2523.61|2531.28|2523.58|2531.35|2523.65|2531.27|2523.57|24
1652026410000|2022-05-08 16:13:30|2531.29|2523.59|2530.45|2522.75|2531.32|2523.62|2530.42|2522.72|32
1652026420000|2022-05-08 16:13:40|2530.35|2522.65|2530.33|2522.63|2530.37|2522.67|2530.21|2522.51|25
1652026430000|2022-05-08 16:13:50|2530.35|2522.65|2530.03|2522.33|2530.35|2522.65|2530|2522.3|25
1652026440000|2022-05-08 16:14:00|2529.99|2522.29|2529.58|2521.88|2530.08|2522.38|2529.5|2521.8|30
1652026450000|2022-05-08 16:14:10|2529.55|2521.85|2530.21|2522.51|2530.24|2522.54|2529.55|2521.85|25
1652026460000|2022-05-08 16:14:20|2530.19|2522.49|2530.2|2522.5|2530.25|2522.55|2530.18|2522.48|26
1652026470000|2022-05-08 16:14:30|2530.13|2522.43|2529.91|2522.21|2530.13|2522.43|2529.9|2522.2|7
1652026480000|2022-05-08 16:14:40|2529.9|2522.2|2529.79|2522.09|2529.93|2522.23|2529.43|2521.73|24
1652026490000|2022-05-08 16:14:50|2529.83|2522.13|2529.62|2521.92|2529.83|2522.13|2529.59|2521.89|19
1652026500000|2022-05-08 16:15:00|2529.59|2521.89|2529.5|2521.8|2529.62|2521.92|2529.11|2521.41|26
1652026510000|2022-05-08 16:15:10|2529.49|2521.79|2529.61|2521.91|2529.61|2521.91|2529.25|2521.55|25
1652026520000|2022-05-08 16:15:20|2529.58|2521.88|2529.56|2521.86|2529.61|2521.91|2529.4|2521.7|26
1652026530000|2022-05-08 16:15:30|2529.55|2521.85|2529.52|2521.82|2529.57|2521.87|2529.52|2521.82|13
1652026540000|2022-05-08 16:15:40|2529.55|2521.85|2529.94|2522.24|2529.94|2522.24|2529.51|2521.81|24
1652026550000|2022-05-08 16:15:50|2529.95|2522.25|2530.01|2522.31|2530.08|2522.38|2529.91|2522.21|19
1652026560000|2022-05-08 16:16:00|2530.15|2522.45|2530.22|2522.52|2530.22|2522.52|2530.14|2522.44|16
1652026570000|2022-05-08 16:16:10|2530.24|2522.54|2530.79|2523.09|2531.54|2523.84|2530.24|2522.54|32
1652026580000|2022-05-08 16:16:20|2530.81|2523.11|2532.26|2524.56|2532.27|2524.57|2530.81|2523.11|32
1652026590000|2022-05-08 16:16:30|2532.25|2524.55|2531.58|2523.88|2532.46|2524.76|2531.52|2523.82|36
1652026600000|2022-05-08 16:16:40|2531.59|2523.89|2531.8|2524.1|2531.81|2524.11|2531.55|2523.85|24
1652026610000|2022-05-08 16:16:50|2531.77|2524.07|2531.79|2524.09|2531.83|2524.13|2531.32|2523.62|22
1652026620000|2022-05-08 16:17:00|2531.8|2524.1|2532.19|2524.49|2532.19|2524.49|2531.78|2524.08|23
1652026630000|2022-05-08 16:17:10|2532.16|2524.46|2532.23|2524.53|2532.24|2524.54|2532.15|2524.45|23
1652026640000|2022-05-08 16:17:20|2532.25|2524.55|2531.62|2523.92|2532.25|2524.55|2531.57|2523.87|20
1652026650000|2022-05-08 16:17:30|2531.61|2523.91|2530.23|2522.53|2531.63|2523.93|2530.23|2522.53|28
1652026660000|2022-05-08 16:17:40|2530.25|2522.55|2530.31|2522.61|2530.37|2522.67|2530.25|2522.55|28
1652026670000|2022-05-08 16:17:50|2530.32|2522.62|2530.51|2522.81|2530.54|2522.84|2530.32|2522.62|16
1652026680000|2022-05-08 16:18:00|2530.48|2522.78|2530.77|2523.07|2530.77|2523.07|2530.46|2522.76|20
1652026690000|2022-05-08 16:18:10|2530.85|2523.15|2531.53|2523.83|2531.53|2523.83|2530.85|2523.15|30
1652026700000|2022-05-08 16:18:20|2531.56|2523.86|2531.68|2523.98|2531.71|2524.01|2531.56|2523.86|12
1652026710000|2022-05-08 16:18:30|2531.69|2523.99|2531.72|2524.02|2531.73|2524.03|2531.65|2523.95|20
1652026720000|2022-05-08 16:18:40|2531.7|2524|2531.7|2524|2531.7|2524|2531.66|2523.96|12
1652026730000|2022-05-08 16:18:50|2531.68|2523.98|2531.67|2523.97|2531.72|2524.02|2531.66|2523.96|19
1652026740000|2022-05-08 16:19:00|2531.69|2523.99|2531.69|2523.99|2531.71|2524.01|2531.66|2523.96|21
1652026750000|2022-05-08 16:19:10|2531.7|2524|2531.5|2523.8|2531.72|2524.02|2531.5|2523.8|19
1652026760000|2022-05-08 16:19:20|2531.49|2523.79|2531.5|2523.8|2531.52|2523.82|2531.46|2523.76|17
1652026770000|2022-05-08 16:19:30|2531.49|2523.79|2530.55|2522.85|2531.52|2523.82|2530.53|2522.83|30
1652026780000|2022-05-08 16:19:40|2530.53|2522.83|2530.01|2522.31|2530.55|2522.85|2529.94|2522.24|25
1652026790000|2022-05-08 16:19:50|2530.15|2522.45|2529.96|2522.26|2530.15|2522.45|2529.9|2522.2|12
1652026800000|2022-05-08 16:20:00|2530|2522.3|2530.02|2522.32|2530.02|2522.32|2529.93|2522.23|17
1652026810000|2022-05-08 16:20:10|2529.76|2522.06|2530.02|2522.32|2530.02|2522.32|2529.73|2522.03|20
1652026820000|2022-05-08 16:20:20|2529.97|2522.27|2529.53|2521.83|2530.02|2522.32|2529.49|2521.79|25
1652026830000|2022-05-08 16:20:30|2529.51|2521.81|2529.29|2521.59|2529.53|2521.83|2529.29|2521.59|20
1652026840000|2022-05-08 16:20:40|2529.15|2521.45|2527.81|2520.11|2529.19|2521.49|2527.81|2520.11|28
1652026850000|2022-05-08 16:20:50|2527.84|2520.14|2527|2519.3|2527.85|2520.15|2527|2519.3|23
1652026860000|2022-05-08 16:21:00|2527.02|2519.32|2526.98|2519.28|2527.1|2519.4|2526.8|2519.1|25
1652026870000|2022-05-08 16:21:10|2526.99|2519.29|2527.1|2519.4|2527.65|2519.95|2526.95|2519.25|32
1652026880000|2022-05-08 16:21:20|2527.06|2519.36|2526.78|2519.08|2527.06|2519.36|2526.76|2519.06|15
1652026890000|2022-05-08 16:21:30|2526.8|2519.1|2525.34|2517.64|2526.8|2519.1|2525.25|2517.55|26
1652026900000|2022-05-08 16:21:40|2525.33|2517.63|2523.91|2516.21|2525.33|2517.63|2523.84|2516.14|34
1652026910000|2022-05-08 16:21:50|2523.89|2516.19|2524.81|2517.11|2524.96|2517.26|2523.74|2516.04|33
1652026920000|2022-05-08 16:22:00|2524.82|2517.12|2524.44|2516.74|2524.88|2517.18|2524.44|2516.74|24
1652026930000|2022-05-08 16:22:10|2524.47|2516.77|2524.41|2516.71|2524.8|2517.1|2524.08|2516.38|24
1652026940000|2022-05-08 16:22:20|2524.45|2516.75|2523.9|2516.2|2524.6|2516.9|2523.9|2516.2|17
1652026950000|2022-05-08 16:22:30|2523.96|2516.26|2521.84|2514.14|2524.22|2516.52|2521.58|2513.88|31
1652026960000|2022-05-08 16:22:40|2521.85|2514.15|2523.07|2515.37|2523.07|2515.37|2521.85|2514.15|32
1652026970000|2022-05-08 16:22:50|2523.05|2515.35|2524.03|2516.33|2524.05|2516.35|2523.05|2515.35|26
1652026980000|2022-05-08 16:23:00|2523.92|2516.22|2523.97|2516.27|2524.13|2516.43|2523.81|2516.11|35
1652026990000|2022-05-08 16:23:10|2523.98|2516.28|2522.91|2515.21|2524.08|2516.38|2522.91|2515.21|30
1652027000000|2022-05-08 16:23:20|2522.92|2515.22|2521.95|2514.25|2522.95|2515.25|2521.95|2514.25|25
1652027010000|2022-05-08 16:23:30|2521.94|2514.24|2522.63|2514.93|2523.22|2515.52|2521.94|2514.24|28
1652027020000|2022-05-08 16:23:40|2522.6|2514.9|2523.44|2515.74|2523.46|2515.76|2522.59|2514.89|25
1652027030000|2022-05-08 16:23:50|2523.4|2515.7|2523.43|2515.73|2523.46|2515.76|2523.39|2515.69|17
1652027040000|2022-05-08 16:24:00|2523.44|2515.74|2522.84|2515.14|2523.46|2515.76|2522.73|2515.03|15
1652027050000|2022-05-08 16:24:10|2522.79|2515.09|2521.72|2514.02|2522.84|2515.14|2521.62|2513.92|31
1652027060000|2022-05-08 16:24:20|2521.77|2514.07|2521.76|2514.06|2521.9|2514.2|2521.37|2513.67|34
1652027070000|2022-05-08 16:24:30|2521.74|2514.04|2521.66|2513.96|2521.83|2514.13|2521.38|2513.68|26
1652027080000|2022-05-08 16:24:40|2521.67|2513.97|2522.79|2515.09|2522.94|2515.24|2521.65|2513.95|25
1652027090000|2022-05-08 16:24:50|2522.83|2515.13|2522.29|2514.59|2522.83|2515.13|2522.17|2514.47|21
1652027100000|2022-05-08 16:25:00|2522.41|2514.71|2523.92|2516.22|2523.92|2516.22|2522.38|2514.68|29
1652027110000|2022-05-08 16:25:10|2524.06|2516.36|2524.08|2516.38|2524.16|2516.46|2523.96|2516.26|25
1652027120000|2022-05-08 16:25:20|2524.09|2516.39|2524.62|2516.92|2524.62|2516.92|2524.09|2516.39|30
1652027130000|2022-05-08 16:25:30|2524.61|2516.91|2524.47|2516.77|2524.63|2516.93|2524.27|2516.57|27
1652027140000|2022-05-08 16:25:40|2524.48|2516.78|2524.5|2516.8|2524.52|2516.82|2524.4|2516.7|19
1652027150000|2022-05-08 16:25:50|2524.51|2516.81|2525.06|2517.36|2525.33|2517.63|2524.47|2516.77|26
1652027160000|2022-05-08 16:26:00|2525.11|2517.41|2525.65|2517.95|2525.95|2518.25|2525.09|2517.39|29
1652027170000|2022-05-08 16:26:10|2525.53|2517.83|2525.13|2517.43|2525.55|2517.85|2525.05|2517.35|18
1652027180000|2022-05-08 16:26:20|2525.07|2517.37|2525.2|2517.5|2525.21|2517.51|2525.07|2517.37|13
1652027190000|2022-05-08 16:26:30|2525.19|2517.49|2525.4|2517.7|2525.46|2517.76|2525.15|2517.45|18
1652027200000|2022-05-08 16:26:40|2525.41|2517.71|2525.3|2517.6|2525.73|2518.03|2525.01|2517.31|22
1652027210000|2022-05-08 16:26:50|2525.27|2517.57|2525.79|2518.09|2525.79|2518.09|2525.25|2517.55|20
1652027220000|2022-05-08 16:27:00|2525.76|2518.06|2526.42|2518.72|2526.42|2518.72|2525.75|2518.05|20
1652027230000|2022-05-08 16:27:10|2526.41|2518.71|2527.31|2519.61|2527.31|2519.61|2526.4|2518.7|28
1652027240000|2022-05-08 16:27:20|2527.35|2519.65|2531.26|2523.56|2531.32|2523.62|2527.35|2519.65|35
1652027250000|2022-05-08 16:27:30|2531.24|2523.54|2531.59|2523.89|2531.91|2524.21|2530.7|2523|35
1652027260000|2022-05-08 16:27:40|2531.41|2523.71|2532.31|2524.61|2532.32|2524.62|2531.41|2523.71|33
1652027270000|2022-05-08 16:27:50|2532.27|2524.57|2531.68|2523.98|2532.3|2524.6|2531.47|2523.77|23
1652027280000|2022-05-08 16:28:00|2531.66|2523.96|2531.82|2524.12|2532.36|2524.66|2531.49|2523.79|27
1652027290000|2022-05-08 16:28:10|2531.84|2524.14|2531.83|2524.13|2531.87|2524.17|2531.82|2524.12|17
1652027300000|2022-05-08 16:28:20|2531.85|2524.15|2533.13|2525.43|2533.13|2525.43|2531.85|2524.15|33
1652027310000|2022-05-08 16:28:30|2533.11|2525.41|2533.07|2525.37|2533.54|2525.84|2533.05|2525.35|29
1652027320000|2022-05-08 16:28:40|2533.1|2525.4|2533.35|2525.65|2533.35|2525.65|2533.1|2525.4|29
1652027330000|2022-05-08 16:28:50|2533.36|2525.66|2532.37|2524.67|2533.36|2525.66|2532.3|2524.6|28
1652027340000|2022-05-08 16:29:00|2532.38|2524.68|2532.44|2524.74|2532.79|2525.09|2532.38|2524.68|32
1652027350000|2022-05-08 16:29:10|2532.39|2524.69|2531.61|2523.91|2532.4|2524.7|2531.38|2523.68|28
1652027360000|2022-05-08 16:29:20|2531.59|2523.89|2531.75|2524.05|2531.8|2524.1|2531.59|2523.89|24
1652027370000|2022-05-08 16:29:30|2531.76|2524.06|2531.95|2524.25|2531.95|2524.25|2531.67|2523.97|23
1652027380000|2022-05-08 16:29:40|2532.63|2524.93|2532.78|2525.08|2533.14|2525.44|2532.63|2524.93|31
1652027390000|2022-05-08 16:29:50|2532.79|2525.09|2532.59|2524.89|2532.83|2525.13|2532.37|2524.67|25
1652027400000|2022-05-08 16:30:00|2532.6|2524.9|2532.64|2524.94|2532.79|2525.09|2532.39|2524.69|30
1652027410000|2022-05-08 16:30:10|2532.65|2524.95|2533.3|2525.6|2533.4|2525.7|2532.57|2524.87|30
1652027420000|2022-05-08 16:30:20|2533.36|2525.66|2534.01|2526.31|2534.01|2526.31|2533.36|2525.66|32
1652027430000|2022-05-08 16:30:30|2533.97|2526.27|2535.48|2527.78|2535.48|2527.78|2533.97|2526.27|30
1652027440000|2022-05-08 16:30:40|2535.69|2527.99|2537.45|2529.75|2537.51|2529.81|2535.69|2527.99|36
1652027450000|2022-05-08 16:30:50|2537.51|2529.81|2537.24|2529.54|2537.82|2530.12|2537.07|2529.37|34
1652027460000|2022-05-08 16:31:00|2537.22|2529.52|2537.44|2529.74|2537.66|2529.96|2537.09|2529.39|34
1652027470000|2022-05-08 16:31:10|2537.52|2529.82|2536.83|2529.13|2537.93|2530.23|2536.83|2529.13|33
1652027480000|2022-05-08 16:31:20|2536.7|2529|2536.17|2528.47|2537.23|2529.53|2535.34|2527.64|38
1652027490000|2022-05-08 16:31:30|2536.2|2528.5|2536.13|2528.43|2536.63|2528.93|2535.48|2527.78|30
1652027500000|2022-05-08 16:31:40|2536.14|2528.44|2536.41|2528.71|2536.43|2528.73|2536.13|2528.43|25
1652027510000|2022-05-08 16:31:50|2536.4|2528.7|2536.81|2529.11|2536.82|2529.12|2536.35|2528.65|21
1652027520000|2022-05-08 16:32:00|2536.77|2529.07|2536|2528.3|2536.77|2529.07|2535.84|2528.14|24
1652027530000|2022-05-08 16:32:10|2536.05|2528.35|2536.22|2528.52|2536.27|2528.57|2536.05|2528.35|20
1652027540000|2022-05-08 16:32:20|2536.24|2528.54|2536.1|2528.4|2536.24|2528.54|2536.09|2528.39|10
1652027550000|2022-05-08 16:32:30|2536.13|2528.43|2534.39|2526.69|2536.14|2528.44|2534.39|2526.69|28
1652027560000|2022-05-08 16:32:40|2534.34|2526.64|2534.64|2526.94|2534.65|2526.95|2534.28|2526.58|24
1652027570000|2022-05-08 16:32:50|2534.62|2526.92|2533.95|2526.25|2534.65|2526.95|2533.95|2526.25|19
1652027580000|2022-05-08 16:33:00|2533.92|2526.22|2534.58|2526.88|2534.58|2526.88|2533.69|2525.99|21
1652027590000|2022-05-08 16:33:10|2534.59|2526.89|2535.24|2527.54|2535.27|2527.57|2534.53|2526.83|26
1652027600000|2022-05-08 16:33:20|2535.25|2527.55|2534.92|2527.22|2535.3|2527.6|2534.9|2527.2|18
1652027610000|2022-05-08 16:33:30|2534.91|2527.21|2534.55|2526.85|2534.91|2527.21|2534.24|2526.54|18
1652027620000|2022-05-08 16:33:40|2534.59|2526.89|2534.5|2526.8|2534.63|2526.93|2534.16|2526.46|29
1652027630000|2022-05-08 16:33:50|2534.51|2526.81|2534.52|2526.82|2534.53|2526.83|2534.45|2526.75|16
1652027640000|2022-05-08 16:34:00|2534.47|2526.77|2534.52|2526.82|2534.52|2526.82|2534.45|2526.75|14
1652027650000|2022-05-08 16:34:10|2534.49|2526.79|2534.2|2526.5|2534.51|2526.81|2534.17|2526.47|16
1652027660000|2022-05-08 16:34:20|2534.23|2526.53|2534.24|2526.54|2534.31|2526.61|2534.13|2526.43|27
1652027670000|2022-05-08 16:34:30|2534.22|2526.52|2534.31|2526.61|2534.31|2526.61|2534.19|2526.49|13
1652027680000|2022-05-08 16:34:40|2534.47|2526.77|2534.04|2526.34|2534.52|2526.82|2534.02|2526.32|18
1652027690000|2022-05-08 16:34:50|2533.95|2526.25|2533.95|2526.25|2533.96|2526.26|2533.88|2526.18|18
1652027700000|2022-05-08 16:35:00|2533.93|2526.23|2533.91|2526.21|2533.96|2526.26|2533.9|2526.2|23
1652027710000|2022-05-08 16:35:10|2533.92|2526.22|2534.25|2526.55|2534.25|2526.55|2533.92|2526.22|23
1652027720000|2022-05-08 16:35:20|2534.26|2526.56|2533.65|2525.95|2534.26|2526.56|2533.64|2525.94|15
1652027730000|2022-05-08 16:35:30|2533.59|2525.89|2533.16|2525.46|2533.59|2525.89|2533.11|2525.41|20
1652027740000|2022-05-08 16:35:40|2533.18|2525.48|2533.18|2525.48|2533.22|2525.52|2533.12|2525.42|23
1652027750000|2022-05-08 16:35:50|2533.11|2525.41|2532.89|2525.19|2533.11|2525.41|2532.88|2525.18|21
1652027760000|2022-05-08 16:36:00|2532.91|2525.21|2534.65|2526.95|2534.65|2526.95|2532.75|2525.05|24
1652027770000|2022-05-08 16:36:10|2534.64|2526.94|2534.99|2527.29|2535.02|2527.32|2534.6|2526.9|8
1652027780000|2022-05-08 16:36:20|2535.02|2527.32|2536.82|2529.12|2536.84|2529.14|2535.02|2527.32|35
1652027790000|2022-05-08 16:36:30|2536.78|2529.08|2535.49|2527.79|2536.78|2529.08|2535.42|2527.72|28
1652027800000|2022-05-08 16:36:40|2535.46|2527.76|2535.5|2527.8|2535.52|2527.82|2534.91|2527.21|23
1652027810000|2022-05-08 16:36:50|2535.52|2527.82|2536.32|2528.62|2536.34|2528.64|2535.47|2527.77|29
1652027820000|2022-05-08 16:37:00|2536.43|2528.73|2537.11|2529.41|2537.11|2529.41|2536.36|2528.66|34
1652027830000|2022-05-08 16:37:10|2536.93|2529.23|2537.01|2529.31|2537.38|2529.68|2536.66|2528.96|33
1652027840000|2022-05-08 16:37:20|2536.82|2529.12|2536.58|2528.88|2536.82|2529.12|2536.38|2528.68|29
1652027850000|2022-05-08 16:37:30|2536.59|2528.89|2536.41|2528.71|2536.7|2529|2536.41|2528.71|21
1652027860000|2022-05-08 16:37:40|2536.44|2528.74|2536.28|2528.58|2536.44|2528.74|2536.25|2528.55|23
1652027870000|2022-05-08 16:37:50|2536.29|2528.59|2536.25|2528.55|2536.29|2528.59|2536.24|2528.54|21
1652027880000|2022-05-08 16:38:00|2536.46|2528.76|2536.61|2528.91|2536.67|2528.97|2536.41|2528.71|30
1652027890000|2022-05-08 16:38:10|2536.59|2528.89|2536.33|2528.63|2536.67|2528.97|2536.26|2528.56|20
1652027900000|2022-05-08 16:38:20|2536.37|2528.67|2536.77|2529.07|2536.8|2529.1|2536.36|2528.66|31
1652027910000|2022-05-08 16:38:30|2536.78|2529.08|2536.79|2529.09|2536.89|2529.19|2536.75|2529.05|24
1652027920000|2022-05-08 16:38:40|2536.73|2529.03|2536.71|2529.01|2536.78|2529.08|2536.61|2528.91|24
1652027930000|2022-05-08 16:38:50|2536.72|2529.02|2536.82|2529.12|2536.83|2529.13|2536.67|2528.97|13
1652027940000|2022-05-08 16:39:00|2536.83|2529.13|2537.05|2529.35|2537.07|2529.37|2536.79|2529.09|17
1652027950000|2022-05-08 16:39:10|2537.04|2529.34|2537.07|2529.37|2537.1|2529.4|2537.02|2529.32|24
1652027960000|2022-05-08 16:39:20|2537.09|2529.39|2537.46|2529.76|2538.13|2530.43|2536.82|2529.12|32
1652027970000|2022-05-08 16:39:30|2537.42|2529.72|2537.55|2529.85|2537.55|2529.85|2537.08|2529.38|35
1652027980000|2022-05-08 16:39:40|2537.57|2529.87|2538.05|2530.35|2538.05|2530.35|2537.51|2529.81|37
1652027990000|2022-05-08 16:39:50|2537.94|2530.24|2537.95|2530.25|2538.05|2530.35|2537.33|2529.63|26
1652028000000|2022-05-08 16:40:00|2537.94|2530.24|2537.36|2529.66|2538.06|2530.36|2537.36|2529.66|32
1652028010000|2022-05-08 16:40:10|2537.33|2529.63|2537.63|2529.93|2537.74|2530.04|2537.33|2529.63|32
1652028020000|2022-05-08 16:40:20|2537.62|2529.92|2537.74|2530.04|2537.93|2530.23|2537.62|2529.92|30
1652028030000|2022-05-08 16:40:30|2537.73|2530.03|2537.66|2529.96|2537.89|2530.19|2537.66|2529.96|28
1652028040000|2022-05-08 16:40:40|2537.67|2529.97|2536.94|2529.24|2537.67|2529.97|2536.94|2529.24|15
1652028050000|2022-05-08 16:40:50|2536.97|2529.27|2537.06|2529.36|2537.06|2529.36|2536.91|2529.21|20
1652028060000|2022-05-08 16:41:00|2537.45|2529.75|2537.85|2530.15|2537.86|2530.16|2537.45|2529.75|30
1652028070000|2022-05-08 16:41:10|2537.88|2530.18|2538|2530.3|2538.23|2530.53|2537.84|2530.14|34
1652028080000|2022-05-08 16:41:20|2537.97|2530.27|2537.96|2530.26|2538.02|2530.32|2537.89|2530.19|33
1652028090000|2022-05-08 16:41:30|2537.88|2530.18|2537.92|2530.22|2537.95|2530.25|2537.68|2529.98|25
1652028100000|2022-05-08 16:41:40|2537.93|2530.23|2539.21|2531.51|2539.32|2531.62|2537.93|2530.23|34
1652028110000|2022-05-08 16:41:50|2539.28|2531.58|2539|2531.3|2539.28|2531.58|2538.61|2530.91|26
1652028120000|2022-05-08 16:42:00|2538.99|2531.29|2539.41|2531.71|2539.52|2531.82|2538.99|2531.29|26
1652028130000|2022-05-08 16:42:10|2539.42|2531.72|2539.31|2531.61|2539.51|2531.81|2539.27|2531.57|26
1652028140000|2022-05-08 16:42:20|2539.29|2531.59|2538.45|2530.75|2539.33|2531.63|2538.39|2530.69|30
1652028150000|2022-05-08 16:42:30|2538.32|2530.62|2537.76|2530.06|2538.36|2530.66|2537.49|2529.79|26
1652028160000|2022-05-08 16:42:40|2537.74|2530.04|2537.85|2530.15|2538.45|2530.75|2537.69|2529.99|21
1652028170000|2022-05-08 16:42:50|2537.82|2530.12|2537.83|2530.13|2537.83|2530.13|2537.78|2530.08|21
1652028180000|2022-05-08 16:43:00|2537.84|2530.14|2537.91|2530.21|2538.02|2530.32|2537.8|2530.1|21
1652028190000|2022-05-08 16:43:10|2537.92|2530.22|2537.15|2529.45|2537.92|2530.22|2536.74|2529.04|27
1652028200000|2022-05-08 16:43:20|2537.13|2529.43|2536.75|2529.05|2537.21|2529.51|2536.71|2529.01|24
1652028210000|2022-05-08 16:43:30|2536.73|2529.03|2536.22|2528.52|2536.86|2529.16|2536.21|2528.51|26
1652028220000|2022-05-08 16:43:40|2536.16|2528.46|2536.57|2528.87|2536.58|2528.88|2536.16|2528.46|25
1652028230000|2022-05-08 16:43:50|2536.56|2528.86|2536.62|2528.92|2536.62|2528.92|2536.49|2528.79|20
1652028240000|2022-05-08 16:44:00|2536.69|2528.99|2536.7|2529|2536.73|2529.03|2536.68|2528.98|13
1652028250000|2022-05-08 16:44:10|2536.69|2528.99|2537.68|2529.98|2537.68|2529.98|2536.66|2528.96|19
1652028260000|2022-05-08 16:44:20|2537.69|2529.99|2537.78|2530.08|2538.07|2530.37|2537.63|2529.93|34
1652028270000|2022-05-08 16:44:30|2537.75|2530.05|2537.85|2530.15|2537.96|2530.26|2537.75|2530.05|32
1652028280000|2022-05-08 16:44:40|2537.77|2530.07|2538.54|2530.84|2538.98|2531.28|2537.77|2530.07|31
1652028290000|2022-05-08 16:44:50|2538.53|2530.83|2538.65|2530.95|2538.71|2531.01|2538.5|2530.8|32
1652028300000|2022-05-08 16:45:00|2538.73|2531.03|2539.37|2531.67|2539.37|2531.67|2538.73|2531.03|29
1652028310000|2022-05-08 16:45:10|2539.46|2531.76|2539.4|2531.7|2539.5|2531.8|2539.32|2531.62|25
1652028320000|2022-05-08 16:45:20|2539.42|2531.72|2539.59|2531.89|2539.82|2532.12|2539.36|2531.66|26
1652028330000|2022-05-08 16:45:30|2539.62|2531.92|2539.11|2531.41|2539.76|2532.06|2539.07|2531.37|27
1652028340000|2022-05-08 16:45:40|2539.08|2531.38|2539.3|2531.6|2539.31|2531.61|2539.08|2531.38|20
1652028350000|2022-05-08 16:45:50|2539.32|2531.62|2539.18|2531.48|2539.33|2531.63|2539.18|2531.48|20
1652028360000|2022-05-08 16:46:00|2539.17|2531.47|2538.3|2530.6|2539.2|2531.5|2538.3|2530.6|24
1652028370000|2022-05-08 16:46:10|2538.23|2530.53|2538.2|2530.5|2538.31|2530.61|2537.92|2530.22|31
1652028380000|2022-05-08 16:46:20|2538.23|2530.53|2538.03|2530.33|2538.25|2530.55|2537.68|2529.98|29
1652028390000|2022-05-08 16:46:30|2538.05|2530.35|2537.97|2530.27|2538.07|2530.37|2537.97|2530.27|13
1652028400000|2022-05-08 16:46:40|2537.98|2530.28|2538|2530.3|2538.03|2530.33|2537.95|2530.25|23
1652028410000|2022-05-08 16:46:50|2537.96|2530.26|2537.55|2529.85|2537.97|2530.27|2537.55|2529.85|20
1652028420000|2022-05-08 16:47:00|2537.45|2529.75|2537.49|2529.79|2537.51|2529.81|2537.45|2529.75|7
1652028430000|2022-05-08 16:47:10|2537.38|2529.68|2537.42|2529.72|2537.49|2529.79|2537.37|2529.67|15
1652028440000|2022-05-08 16:47:20|2537.4|2529.7|2537.43|2529.73|2537.48|2529.78|2537.4|2529.7|9
1652028450000|2022-05-08 16:47:30|2537.44|2529.74|2537.41|2529.71|2537.44|2529.74|2537.38|2529.68|13
1652028460000|2022-05-08 16:47:40|2537.43|2529.73|2537.6|2529.9|2537.6|2529.9|2537.12|2529.42|15
1652028470000|2022-05-08 16:47:50|2537.64|2529.94|2538.47|2530.77|2538.48|2530.78|2537.64|2529.94|23
1652028480000|2022-05-08 16:48:00|2538.44|2530.74|2538.49|2530.79|2538.91|2531.21|2538.44|2530.74|29
1652028490000|2022-05-08 16:48:10|2538.33|2530.63|2537.03|2529.33|2538.39|2530.69|2537.03|2529.33|20
1652028500000|2022-05-08 16:48:20|2536.96|2529.26|2537.03|2529.33|2537.16|2529.46|2536.89|2529.19|20
1652028510000|2022-05-08 16:48:30|2537.07|2529.37|2537.16|2529.46|2537.17|2529.47|2537.02|2529.32|24
1652028520000|2022-05-08 16:48:40|2537.15|2529.45|2537.08|2529.38|2537.27|2529.57|2537|2529.3|25
1652028530000|2022-05-08 16:48:50|2537.06|2529.36|2535.7|2528|2537.12|2529.42|2535.7|2528|30
1652028540000|2022-05-08 16:49:00|2535.69|2527.99|2536.3|2528.6|2536.3|2528.6|2535.6|2527.9|27
1652028550000|2022-05-08 16:49:10|2536.33|2528.63|2536.96|2529.26|2536.98|2529.28|2536.33|2528.63|21
1652028560000|2022-05-08 16:49:20|2536.98|2529.28|2537.08|2529.38|2537.08|2529.38|2536.91|2529.21|18
1652028570000|2022-05-08 16:49:30|2537.28|2529.58|2537.43|2529.73|2537.43|2529.73|2536.99|2529.29|26
1652028580000|2022-05-08 16:49:40|2537.45|2529.75|2538.34|2530.64|2538.38|2530.68|2537.32|2529.62|29
1652028590000|2022-05-08 16:49:50|2538.37|2530.67|2537.82|2530.12|2538.39|2530.69|2537.66|2529.96|25
1652028600000|2022-05-08 16:50:00|2537.96|2530.26|2538.5|2530.8|2538.5|2530.8|2537.96|2530.26|26
1652028610000|2022-05-08 16:50:10|2538.51|2530.81|2538.63|2530.93|2538.64|2530.94|2538.46|2530.76|29
1652028620000|2022-05-08 16:50:20|2538.61|2530.91|2538.66|2530.96|2538.71|2531.01|2538.6|2530.9|18
1652028630000|2022-05-08 16:50:30|2538.71|2531.01|2538.69|2530.99|2538.77|2531.07|2538.68|2530.98|30
1652028640000|2022-05-08 16:50:40|2538.65|2530.95|2537.61|2529.91|2538.69|2530.99|2537.51|2529.81|31
1652028650000|2022-05-08 16:50:50|2537.58|2529.88|2537.49|2529.79|2537.58|2529.88|2537.42|2529.72|24
1652028660000|2022-05-08 16:51:00|2537.48|2529.78|2537.28|2529.58|2537.51|2529.81|2536.63|2528.93|28
1652028670000|2022-05-08 16:51:10|2537.24|2529.54|2535.6|2527.9|2537.24|2529.54|2535.57|2527.87|29
1652028680000|2022-05-08 16:51:20|2535.61|2527.91|2535.7|2528|2535.7|2528|2535.35|2527.65|25
1652028690000|2022-05-08 16:51:30|2535.74|2528.04|2535.04|2527.34|2536.31|2528.61|2535.04|2527.34|33
1652028700000|2022-05-08 16:51:40|2535.05|2527.35|2534.25|2526.55|2535.16|2527.46|2534.17|2526.47|31
1652028710000|2022-05-08 16:51:50|2534.51|2526.81|2535.13|2527.43|2535.21|2527.51|2534.45|2526.75|24
1652028720000|2022-05-08 16:52:00|2535.1|2527.4|2535.07|2527.37|2535.1|2527.4|2534.97|2527.27|23
1652028730000|2022-05-08 16:52:10|2535.17|2527.47|2535.74|2528.04|2535.74|2528.04|2535.17|2527.47|22
1652028740000|2022-05-08 16:52:20|2535.9|2528.2|2535.58|2527.88|2536.14|2528.44|2535.58|2527.88|33
1652028750000|2022-05-08 16:52:30|2535.49|2527.79|2535.47|2527.77|2535.53|2527.83|2535.45|2527.75|26
1652028760000|2022-05-08 16:52:40|2535.48|2527.78|2535.44|2527.74|2535.48|2527.78|2535.41|2527.71|17
1652028770000|2022-05-08 16:52:50|2535.43|2527.73|2535.45|2527.75|2535.47|2527.77|2535.4|2527.7|17
1652028780000|2022-05-08 16:53:00|2535.47|2527.77|2535.63|2527.93|2535.7|2528|2535.45|2527.75|16
1652028790000|2022-05-08 16:53:10|2535.69|2527.99|2535.7|2528|2535.71|2528.01|2535.66|2527.96|24
1652028800000|2022-05-08 16:53:20|2535.69|2527.99|2535.65|2527.95|2535.7|2528|2535.65|2527.95|13
1652028810000|2022-05-08 16:53:30|2535.66|2527.96|2535.62|2527.92|2535.72|2528.02|2535.62|2527.92|29
1652028820000|2022-05-08 16:53:40|2535.28|2527.58|2533.92|2526.22|2535.28|2527.58|2533.92|2526.22|31
1652028830000|2022-05-08 16:53:50|2533.88|2526.18|2532.29|2524.59|2533.88|2526.18|2532.27|2524.57|29
1652028840000|2022-05-08 16:54:00|2532.3|2524.6|2532.02|2524.32|2532.58|2524.88|2531.61|2523.91|33
1652028850000|2022-05-08 16:54:10|2532.07|2524.37|2531.3|2523.6|2532.1|2524.4|2531.24|2523.54|34
1652028860000|2022-05-08 16:54:20|2531.29|2523.59|2530.74|2523.04|2531.29|2523.59|2530.74|2523.04|22
1652028870000|2022-05-08 16:54:30|2530.49|2522.79|2529.94|2522.24|2530.53|2522.83|2529.56|2521.86|31
1652028880000|2022-05-08 16:54:40|2529.89|2522.19|2529.64|2521.94|2529.89|2522.19|2529.17|2521.47|31
1652028890000|2022-05-08 16:54:50|2529.63|2521.93|2530.07|2522.37|2530.07|2522.37|2529.63|2521.93|28
1652028900000|2022-05-08 16:55:00|2530.05|2522.35|2530.32|2522.62|2530.44|2522.74|2530.05|2522.35|29
1652028910000|2022-05-08 16:55:10|2530.28|2522.58|2530.28|2522.58|2530.31|2522.61|2530.18|2522.48|27
1652028920000|2022-05-08 16:55:20|2530.29|2522.59|2529.81|2522.11|2530.33|2522.63|2529.75|2522.05|25
1652028930000|2022-05-08 16:55:30|2529.64|2521.94|2528.91|2521.21|2529.71|2522.01|2528.1|2520.4|31
1652028940000|2022-05-08 16:55:40|2528.95|2521.25|2527.9|2520.2|2528.95|2521.25|2527.07|2519.37|35
1652028950000|2022-05-08 16:55:50|2527.86|2520.16|2526.54|2518.84|2527.86|2520.16|2526.34|2518.64|30
1652028960000|2022-05-08 16:56:00|2526.55|2518.85|2526.89|2519.19|2527.18|2519.48|2526.55|2518.85|34
1652028970000|2022-05-08 16:56:10|2526.9|2519.2|2527.57|2519.87|2528.48|2520.78|2526.9|2519.2|36
1652028980000|2022-05-08 16:56:20|2527.55|2519.85|2526.62|2518.92|2527.58|2519.88|2526.58|2518.88|30
1652028990000|2022-05-08 16:56:30|2526.56|2518.86|2525.96|2518.26|2526.61|2518.91|2525.96|2518.26|34
1652029000000|2022-05-08 16:56:40|2526.06|2518.36|2527.23|2519.53|2527.33|2519.63|2525.91|2518.21|31
1652029010000|2022-05-08 16:56:50|2527.22|2519.52|2526.59|2518.89|2527.26|2519.56|2526.59|2518.89|30
1652029020000|2022-05-08 16:57:00|2526.6|2518.9|2526.58|2518.88|2526.62|2518.92|2525.9|2518.2|30
1652029030000|2022-05-08 16:57:10|2526.61|2518.91|2526.67|2518.97|2526.67|2518.97|2526.56|2518.86|26
1652029040000|2022-05-08 16:57:20|2526.6|2518.9|2526.71|2519.01|2526.74|2519.04|2526.6|2518.9|13
1652029050000|2022-05-08 16:57:30|2526.72|2519.02|2527.12|2519.42|2527.12|2519.42|2526.67|2518.97|22
1652029060000|2022-05-08 16:57:40|2527.34|2519.64|2526.88|2519.18|2527.69|2519.99|2526.85|2519.15|24
1652029070000|2022-05-08 16:57:50|2526.89|2519.19|2525.9|2518.2|2526.89|2519.19|2525.77|2518.07|26
1652029080000|2022-05-08 16:58:00|2525.87|2518.17|2525.71|2518.01|2525.93|2518.23|2525.69|2517.99|25
1652029090000|2022-05-08 16:58:10|2525.69|2517.99|2524.85|2517.15|2525.72|2518.02|2524.85|2517.15|29
1652029100000|2022-05-08 16:58:20|2524.76|2517.06|2525.46|2517.76|2525.59|2517.89|2524.17|2516.47|35
1652029110000|2022-05-08 16:58:30|2525.48|2517.78|2524.9|2517.2|2525.78|2518.08|2524.9|2517.2|27
1652029120000|2022-05-08 16:58:40|2524.88|2517.18|2524.71|2517.01|2524.88|2517.18|2524.55|2516.85|22
1652029130000|2022-05-08 16:58:50|2524.73|2517.03|2524.12|2516.42|2524.73|2517.03|2523.88|2516.18|31
1652029140000|2022-05-08 16:59:00|2524.05|2516.35|2524.08|2516.38|2524.46|2516.76|2523.93|2516.23|33
1652029150000|2022-05-08 16:59:10|2524.06|2516.36|2523.99|2516.29|2524.11|2516.41|2523.99|2516.29|18
1652029160000|2022-05-08 16:59:20|2523.98|2516.28|2524.18|2516.48|2524.29|2516.59|2523.94|2516.24|26
1652029170000|2022-05-08 16:59:30|2524.21|2516.51|2524.16|2516.46|2524.21|2516.51|2524.13|2516.43|29
1652029180000|2022-05-08 16:59:40|2524.13|2516.43|2524.09|2516.39|2524.18|2516.48|2524.09|2516.39|23
1652029190000|2022-05-08 16:59:50|2524.1|2516.4|2524.64|2516.94|2524.69|2516.99|2524.1|2516.4|22
1652029200000|2022-05-08 17:00:00|2524.63|2516.93|2524.85|2517.15|2524.93|2517.23|2524.61|2516.91|34
1652029210000|2022-05-08 17:00:10|2524.84|2517.14|2523|2515.3|2524.88|2517.18|2523|2515.3|28
1652029220000|2022-05-08 17:00:20|2522.97|2515.27|2523.01|2515.31|2523.06|2515.36|2522.42|2514.72|33
1652029230000|2022-05-08 17:00:30|2523.03|2515.33|2522.54|2514.84|2523.06|2515.36|2522.21|2514.51|30
1652029240000|2022-05-08 17:00:40|2522.5|2514.8|2520.22|2512.52|2522.5|2514.8|2520.21|2512.51|29
1652029250000|2022-05-08 17:00:50|2520.3|2512.6|2519.64|2511.94|2520.3|2512.6|2519.21|2511.51|30
1652029260000|2022-05-08 17:01:00|2519.59|2511.89|2519.43|2511.73|2519.86|2512.16|2519.28|2511.58|35
1652029270000|2022-05-08 17:01:10|2519.44|2511.74|2510.98|2503.28|2519.44|2511.74|2510.98|2503.28|33
1652029280000|2022-05-08 17:01:20|2511.3|2503.6|2509.81|2502.11|2513.08|2505.38|2509.47|2501.77|40
1652029290000|2022-05-08 17:01:30|2509.98|2502.28|2511.05|2503.35|2511.89|2504.19|2509.66|2501.96|39
1652029300000|2022-05-08 17:01:40|2510.81|2503.11|2508.58|2500.88|2511.01|2503.31|2508.4|2500.7|38
1652029310000|2022-05-08 17:01:50|2508.48|2500.78|2509.91|2502.21|2509.91|2502.21|2505.96|2498.26|40
1652029320000|2022-05-08 17:02:00|2509.98|2502.28|2512.49|2504.79|2513.83|2506.13|2509.98|2502.28|40
1652029330000|2022-05-08 17:02:10|2512.42|2504.72|2512.57|2504.87|2512.94|2505.24|2510.04|2502.34|39
1652029340000|2022-05-08 17:02:20|2512.54|2504.84|2512.15|2504.45|2514.74|2507.04|2512.15|2504.45|39
1652029350000|2022-05-08 17:02:30|2512.04|2504.34|2512.57|2504.87|2512.58|2504.88|2511.17|2503.47|39
1652029360000|2022-05-08 17:02:40|2513.25|2505.55|2513.95|2506.25|2514.2|2506.5|2511.65|2503.95|37
1652029370000|2022-05-08 17:02:50|2513.88|2506.18|2515.49|2507.79|2515.96|2508.26|2513.81|2506.11|39
1652029380000|2022-05-08 17:03:00|2515.64|2507.94|2517.15|2509.45|2517.91|2510.21|2515.61|2507.91|38
1652029390000|2022-05-08 17:03:10|2517.12|2509.42|2517.69|2509.99|2519.23|2511.53|2515.33|2507.63|40
1652029400000|2022-05-08 17:03:20|2517.66|2509.96|2516.75|2509.05|2518.9|2511.2|2515.62|2507.92|36
1652029410000|2022-05-08 17:03:30|2516.56|2508.86|2514.32|2506.62|2516.79|2509.09|2514.32|2506.62|38
1652029420000|2022-05-08 17:03:40|2514.31|2506.61|2513.82|2506.12|2514.35|2506.65|2513.72|2506.02|35
1652029430000|2022-05-08 17:03:50|2513.85|2506.15|2513.58|2505.88|2514.06|2506.36|2512.09|2504.39|32
1652029440000|2022-05-08 17:04:00|2513.55|2505.85|2508.6|2500.9|2513.55|2505.85|2508.6|2500.9|40
1652029450000|2022-05-08 17:04:10|2508.58|2500.88|2504.16|2496.46|2508.58|2500.88|2504.16|2496.46|38
1652029460000|2022-05-08 17:04:20|2504.11|2496.41|2505.69|2497.99|2506.51|2498.81|2504.05|2496.35|40
1652029470000|2022-05-08 17:04:30|2505.41|2497.71|2507.87|2500.17|2509.18|2501.48|2505.15|2497.45|40
1652029480000|2022-05-08 17:04:40|2508.08|2500.38|2514.06|2506.36|2514.25|2506.55|2508.08|2500.38|40
1652029490000|2022-05-08 17:04:50|2513.76|2506.06|2512.08|2504.38|2514.19|2506.49|2511.24|2503.54|40
1652029500000|2022-05-08 17:05:00|2512.11|2504.41|2513.64|2505.94|2513.74|2506.04|2510.66|2502.96|39
1652029510000|2022-05-08 17:05:10|2513.27|2505.57|2513.17|2505.47|2513.58|2505.88|2512.77|2505.07|34
1652029520000|2022-05-08 17:05:20|2513.16|2505.46|2515.17|2507.47|2516.26|2508.56|2513.16|2505.46|33
1652029530000|2022-05-08 17:05:30|2515.08|2507.38|2514.39|2506.69|2516.27|2508.57|2513.55|2505.85|40
1652029540000|2022-05-08 17:05:40|2514.37|2506.67|2514.09|2506.39|2514.37|2506.67|2513.39|2505.69|36
1652029550000|2022-05-08 17:05:50|2514.22|2506.52|2515.85|2508.15|2515.85|2508.15|2513.94|2506.24|38
1652029560000|2022-05-08 17:06:00|2515.99|2508.29|2515.36|2507.66|2517.14|2509.44|2514.71|2507.01|37
1652029570000|2022-05-08 17:06:10|2515.66|2507.96|2514.02|2506.32|2516.16|2508.46|2514.02|2506.32|38
1652029580000|2022-05-08 17:06:20|2514.03|2506.33|2514.46|2506.76|2514.86|2507.16|2513.74|2506.04|34
1652029590000|2022-05-08 17:06:30|2514.34|2506.64|2511.93|2504.23|2514.34|2506.64|2511.7|2504|40
1652029600000|2022-05-08 17:06:40|2512.02|2504.32|2506.89|2499.19|2512.02|2504.32|2506.89|2499.19|37
1652029610000|2022-05-08 17:06:50|2506.78|2499.08|2506.36|2498.66|2508.46|2500.76|2505.74|2498.04|37
1652029620000|2022-05-08 17:07:00|2506.28|2498.58|2505.47|2497.77|2506.39|2498.69|2504.08|2496.38|38
1652029630000|2022-05-08 17:07:10|2505.39|2497.69|2503.66|2495.96|2505.39|2497.69|2503.59|2495.89|39
1652029640000|2022-05-08 17:07:20|2503.67|2495.97|2498.23|2490.53|2503.99|2496.29|2497.99|2490.29|38
1652029650000|2022-05-08 17:07:30|2497.62|2489.92|2501.45|2493.75|2501.46|2493.76|2497.27|2489.57|39
1652029660000|2022-05-08 17:07:40|2501.35|2493.65|2499.62|2491.92|2502.07|2494.37|2499.62|2491.92|40
1652029670000|2022-05-08 17:07:50|2499.14|2491.44|2499.95|2492.25|2499.95|2492.25|2497.48|2489.78|40
1652029680000|2022-05-08 17:08:00|2500.06|2492.36|2498.09|2490.39|2500.53|2492.83|2497.84|2490.14|39
1652029690000|2022-05-08 17:08:10|2498.07|2490.37|2494.16|2486.46|2498.07|2490.37|2490.1|2482.4|39
1652029700000|2022-05-08 17:08:20|2494.17|2486.47|2496.14|2488.44|2496.27|2488.57|2493.84|2486.14|39
1652029710000|2022-05-08 17:08:30|2496.21|2488.51|2496.73|2489.03|2496.73|2489.03|2493.68|2485.98|40
1652029720000|2022-05-08 17:08:40|2496.82|2489.12|2499.3|2491.6|2499.34|2491.64|2496.13|2488.43|40
1652029730000|2022-05-08 17:08:50|2499.72|2492.02|2501.2|2493.5|2501.2|2493.5|2498.05|2490.35|40
1652029740000|2022-05-08 17:09:00|2500.91|2493.21|2499.54|2491.84|2501.27|2493.57|2499.51|2491.81|39
1652029750000|2022-05-08 17:09:10|2499.69|2491.99|2496.79|2489.09|2500.42|2492.72|2496.77|2489.07|38
1652029760000|2022-05-08 17:09:20|2496.62|2488.92|2499.26|2491.56|2499.55|2491.85|2496.48|2488.78|40
1652029770000|2022-05-08 17:09:30|2499.36|2491.66|2495.75|2488.05|2499.36|2491.66|2495.22|2487.52|38
1652029780000|2022-05-08 17:09:40|2495.9|2488.2|2494.27|2486.57|2497.22|2489.52|2494.26|2486.56|39
1652029790000|2022-05-08 17:09:50|2494.15|2486.45|2496.73|2489.03|2497.48|2489.78|2493.98|2486.28|38
1652029800000|2022-05-08 17:10:00|2496.95|2489.25|2494.51|2486.81|2496.97|2489.27|2492.36|2484.66|39
1652029810000|2022-05-08 17:10:10|2495.1|2487.4|2498.8|2491.1|2498.8|2491.1|2495.1|2487.4|40
1652029820000|2022-05-08 17:10:20|2498.92|2491.22|2497.82|2490.12|2499.7|2492|2497.82|2490.12|39
1652029830000|2022-05-08 17:10:30|2497.69|2489.99|2498.19|2490.49|2498.42|2490.72|2497.14|2489.44|38
1652029840000|2022-05-08 17:10:40|2497.84|2490.14|2497.02|2489.32|2497.84|2490.14|2495.51|2487.81|37
1652029850000|2022-05-08 17:10:50|2497.2|2489.5|2495.47|2487.77|2497.31|2489.61|2495.13|2487.43|35
1652029860000|2022-05-08 17:11:00|2495.66|2487.96|2499.58|2491.88|2499.91|2492.21|2495.66|2487.96|37
1652029870000|2022-05-08 17:11:10|2499.61|2491.91|2500.73|2493.03|2500.73|2493.03|2497.56|2489.86|37
1652029880000|2022-05-08 17:11:20|2500.6|2492.9|2505.92|2498.22|2505.92|2498.22|2500.5|2492.8|39
1652029890000|2022-05-08 17:11:30|2505.88|2498.18|2503.86|2496.16|2505.88|2498.18|2503.17|2495.47|38
1652029900000|2022-05-08 17:11:40|2503.99|2496.29|2505.5|2497.8|2506.18|2498.48|2502.89|2495.19|38
1652029910000|2022-05-08 17:11:50|2505.84|2498.14|2510.99|2503.29|2510.99|2503.29|2505.65|2497.95|39
1652029920000|2022-05-08 17:12:00|2511.54|2503.84|2513.53|2505.83|2515.35|2507.65|2511.54|2503.84|39
1652029930000|2022-05-08 17:12:10|2513.59|2505.89|2517.73|2510.03|2517.73|2510.03|2511.69|2503.99|39
1652029940000|2022-05-08 17:12:20|2518.43|2510.73|2523.01|2515.31|2526.93|2519.23|2518.32|2510.62|40
1652029950000|2022-05-08 17:12:30|2522.94|2515.24|2524|2516.3|2524|2516.3|2520.54|2512.84|39
1652029960000|2022-05-08 17:12:40|2523.92|2516.22|2535.79|2528.09|2535.79|2528.09|2523.08|2515.38|40
1652029970000|2022-05-08 17:12:50|2535.31|2527.61|2531.62|2523.92|2535.31|2527.61|2530.75|2523.05|38
1652029980000|2022-05-08 17:13:00|2532.09|2524.39|2528.6|2520.9|2532.09|2524.39|2528.55|2520.85|40
1652029990000|2022-05-08 17:13:10|2528.49|2520.79|2531.51|2523.81|2532.3|2524.6|2525.94|2518.24|39
1652030000000|2022-05-08 17:13:20|2531.02|2523.32|2530.2|2522.5|2531.72|2524.02|2529.37|2521.67|39
1652030010000|2022-05-08 17:13:30|2530.09|2522.39|2530.51|2522.81|2530.74|2523.04|2528.88|2521.18|40
1652030020000|2022-05-08 17:13:40|2530.39|2522.69|2528.76|2521.06|2530.8|2523.1|2528.76|2521.06|38
1652030030000|2022-05-08 17:13:50|2528.77|2521.07|2530.73|2523.03|2531.39|2523.69|2527.8|2520.1|36
1652030040000|2022-05-08 17:14:00|2531.15|2523.45|2530.05|2522.35|2532.01|2524.31|2529.32|2521.62|39
1652030050000|2022-05-08 17:14:10|2530.33|2522.63|2527.98|2520.28|2531.04|2523.34|2527.43|2519.73|38
1652030060000|2022-05-08 17:14:20|2528.09|2520.39|2526.1|2518.4|2529.26|2521.56|2525.79|2518.09|39
1652030070000|2022-05-08 17:14:30|2526.03|2518.33|2526.36|2518.66|2526.82|2519.12|2525.76|2518.06|37
1652030080000|2022-05-08 17:14:40|2526.35|2518.65|2522.83|2515.13|2526.35|2518.65|2522.45|2514.75|40
1652030090000|2022-05-08 17:14:50|2523.23|2515.53|2525.35|2517.65|2525.35|2517.65|2522.35|2514.65|37
1652030100000|2022-05-08 17:15:00|2525.39|2517.69|2522.37|2514.67|2525.39|2517.69|2521.05|2513.35|39
1652030110000|2022-05-08 17:15:10|2522.15|2514.45|2525.61|2517.91|2525.67|2517.97|2522.05|2514.35|38
1652030120000|2022-05-08 17:15:20|2525.62|2517.92|2524.63|2516.93|2526.43|2518.73|2524.63|2516.93|39
1652030130000|2022-05-08 17:15:30|2524.66|2516.96|2528.26|2520.56|2528.26|2520.56|2524.63|2516.93|39
1652030140000|2022-05-08 17:15:40|2528.31|2520.61|2528.9|2521.2|2529.71|2522.01|2528.24|2520.54|36
1652030150000|2022-05-08 17:15:50|2529.03|2521.33|2531.34|2523.64|2531.37|2523.67|2528.55|2520.85|37
1652030160000|2022-05-08 17:16:00|2531.42|2523.72|2531.46|2523.76|2532.05|2524.35|2531.11|2523.41|38
1652030170000|2022-05-08 17:16:10|2531.54|2523.84|2531.29|2523.59|2532.57|2524.87|2531.27|2523.57|36
1652030180000|2022-05-08 17:16:20|2531.31|2523.61|2531.03|2523.33|2531.37|2523.67|2530.22|2522.52|35
1652030190000|2022-05-08 17:16:30|2531|2523.3|2530.07|2522.37|2531|2523.3|2530.06|2522.36|30
1652030200000|2022-05-08 17:16:40|2530.1|2522.4|2528.46|2520.76|2530.1|2522.4|2528.46|2520.76|32
1652030210000|2022-05-08 17:16:50|2528.42|2520.72|2528.05|2520.35|2528.52|2520.82|2527.87|2520.17|35
1652030220000|2022-05-08 17:17:00|2528.06|2520.36|2527.09|2519.39|2529.42|2521.72|2527.01|2519.31|36
1652030230000|2022-05-08 17:17:10|2527.08|2519.38|2526.03|2518.33|2527.96|2520.26|2526.03|2518.33|39
1652030240000|2022-05-08 17:17:20|2525.99|2518.29|2523.62|2515.92|2525.99|2518.29|2523.62|2515.92|33
1652030250000|2022-05-08 17:17:30|2523.07|2515.37|2525.05|2517.35|2525.05|2517.35|2522.24|2514.54|38
1652030260000|2022-05-08 17:17:40|2525.17|2517.47|2523.59|2515.89|2525.73|2518.03|2523.59|2515.89|35
1652030270000|2022-05-08 17:17:50|2523.6|2515.9|2523.19|2515.49|2523.64|2515.94|2522.63|2514.93|36
1652030280000|2022-05-08 17:18:00|2523.18|2515.48|2524.91|2517.21|2524.96|2517.26|2522.94|2515.24|34
1652030290000|2022-05-08 17:18:10|2524.8|2517.1|2522.78|2515.08|2524.8|2517.1|2522.34|2514.64|35
1652030300000|2022-05-08 17:18:20|2522.79|2515.09|2523.1|2515.4|2523.1|2515.4|2522.15|2514.45|33
1652030310000|2022-05-08 17:18:30|2523.56|2515.86|2524.51|2516.81|2524.71|2517.01|2523.56|2515.86|29
1652030320000|2022-05-08 17:18:40|2524.4|2516.7|2524.86|2517.16|2525.18|2517.48|2524.4|2516.7|35
1652030330000|2022-05-08 17:18:50|2524.87|2517.17|2526.19|2518.49|2526.19|2518.49|2524.87|2517.17|36
1652030340000|2022-05-08 17:19:00|2526.26|2518.56|2524.35|2516.65|2526.27|2518.57|2524.35|2516.65|30
1652030350000|2022-05-08 17:19:10|2524.16|2516.46|2525.6|2517.9|2525.89|2518.19|2524.16|2516.46|31
1652030360000|2022-05-08 17:19:20|2525.61|2517.91|2522.36|2514.66|2525.67|2517.97|2522.23|2514.53|35
1652030370000|2022-05-08 17:19:30|2522.34|2514.64|2522.28|2514.58|2522.84|2515.14|2521.67|2513.97|33
1652030380000|2022-05-08 17:19:40|2522.29|2514.59|2518.03|2510.33|2522.32|2514.62|2518.03|2510.33|32
1652030390000|2022-05-08 17:19:50|2518.08|2510.38|2518.76|2511.06|2519.53|2511.83|2517.91|2510.21|37
1652030400000|2022-05-08 17:20:00|2518.63|2510.93|2516.82|2509.12|2518.63|2510.93|2516.82|2509.12|39
1652030410000|2022-05-08 17:20:10|2516.9|2509.2|2515.54|2507.84|2516.9|2509.2|2515.54|2507.84|35
1652030420000|2022-05-08 17:20:20|2515.33|2507.63|2515.46|2507.76|2516.46|2508.76|2514.89|2507.19|35
1652030430000|2022-05-08 17:20:30|2515.45|2507.75|2514.86|2507.16|2515.47|2507.77|2514.32|2506.62|39
1652030440000|2022-05-08 17:20:40|2514.85|2507.15|2514.55|2506.85|2515.06|2507.36|2513.66|2505.96|39
1652030450000|2022-05-08 17:20:50|2514.72|2507.02|2515.91|2508.21|2515.97|2508.27|2514.72|2507.02|35
1652030460000|2022-05-08 17:21:00|2516.12|2508.42|2517.4|2509.7|2517.75|2510.05|2516.12|2508.42|36
1652030470000|2022-05-08 17:21:10|2516.72|2509.02|2519.16|2511.46|2519.18|2511.48|2516.28|2508.58|35
1652030480000|2022-05-08 17:21:20|2519.17|2511.47|2520.67|2512.97|2520.67|2512.97|2519.17|2511.47|37
1652030490000|2022-05-08 17:21:30|2520.68|2512.98|2523.06|2515.36|2523.06|2515.36|2520.15|2512.45|40
1652030500000|2022-05-08 17:21:40|2523.03|2515.33|2522.89|2515.19|2524.08|2516.38|2522.84|2515.14|35
1652030510000|2022-05-08 17:21:50|2522.87|2515.17|2522.03|2514.33|2522.87|2515.17|2521.82|2514.12|36
1652030520000|2022-05-08 17:22:00|2522.05|2514.35|2520.79|2513.09|2522.07|2514.37|2520.79|2513.09|27
1652030530000|2022-05-08 17:22:10|2520.67|2512.97|2523.69|2515.99|2523.7|2516|2520.67|2512.97|36
1652030540000|2022-05-08 17:22:20|2523.7|2516|2522.53|2514.83|2523.83|2516.13|2522.53|2514.83|33
1652030550000|2022-05-08 17:22:30|2522.56|2514.86|2522.61|2514.91|2522.62|2514.92|2522.11|2514.41|31
1652030560000|2022-05-08 17:22:40|2522.59|2514.89|2522.05|2514.35|2522.79|2515.09|2521.53|2513.83|28
1652030570000|2022-05-08 17:22:50|2522.25|2514.55|2522.68|2514.98|2522.68|2514.98|2522.19|2514.49|33
1652030580000|2022-05-08 17:23:00|2522.69|2514.99|2522.63|2514.93|2523.2|2515.5|2522.34|2514.64|34
1652030590000|2022-05-08 17:23:10|2522.62|2514.92|2521.69|2513.99|2522.62|2514.92|2521.28|2513.58|29
1652030600000|2022-05-08 17:23:20|2521.68|2513.98|2523|2515.3|2523.2|2515.5|2521.39|2513.69|33
1652030610000|2022-05-08 17:23:30|2522.96|2515.26|2523.44|2515.74|2523.46|2515.76|2522.24|2514.54|34
1652030620000|2022-05-08 17:23:40|2523.45|2515.75|2524|2516.3|2524.03|2516.33|2523.34|2515.64|36
1652030630000|2022-05-08 17:23:50|2524.01|2516.31|2522.47|2514.77|2524.18|2516.48|2522.44|2514.74|31
1652030640000|2022-05-08 17:24:00|2522.48|2514.78|2522.6|2514.9|2522.63|2514.93|2522.18|2514.48|27
1652030650000|2022-05-08 17:24:10|2522.59|2514.89|2522.82|2515.12|2523.07|2515.37|2522.59|2514.89|31
1652030660000|2022-05-08 17:24:20|2522.88|2515.18|2522.95|2515.25|2523.07|2515.37|2522.83|2515.13|34
1652030670000|2022-05-08 17:24:30|2522.9|2515.2|2522.58|2514.88|2523.13|2515.43|2522.58|2514.88|29
1652030680000|2022-05-08 17:24:40|2522.13|2514.43|2525.75|2518.05|2526.17|2518.47|2519.68|2511.98|40
1652030690000|2022-05-08 17:24:50|2525.72|2518.02|2524.34|2516.64|2525.86|2518.16|2524.34|2516.64|36
1652030700000|2022-05-08 17:25:00|2524.29|2516.59|2523.33|2515.63|2524.29|2516.59|2521.85|2514.15|38
1652030710000|2022-05-08 17:25:10|2523.34|2515.64|2524.68|2516.98|2524.68|2516.98|2522.22|2514.52|36
1652030720000|2022-05-08 17:25:20|2524.82|2517.12|2524.85|2517.15|2526.06|2518.36|2524.59|2516.89|38
1652030730000|2022-05-08 17:25:30|2524.84|2517.14|2525.07|2517.37|2526.42|2518.72|2524.84|2517.14|37
1652030740000|2022-05-08 17:25:40|2525|2517.3|2526.4|2518.7|2526.65|2518.95|2525|2517.3|34
1652030750000|2022-05-08 17:25:50|2526.42|2518.72|2526.2|2518.5|2527.08|2519.38|2526.15|2518.45|33
1652030760000|2022-05-08 17:26:00|2526.22|2518.52|2525.85|2518.15|2526.32|2518.62|2525.85|2518.15|28
1652030770000|2022-05-08 17:26:10|2525.94|2518.24|2526.01|2518.31|2526.9|2519.2|2523.21|2515.51|34
1652030780000|2022-05-08 17:26:20|2526.38|2518.68|2526.57|2518.87|2526.97|2519.27|2525.46|2517.76|39
1652030790000|2022-05-08 17:26:30|2526.56|2518.86|2525.65|2517.95|2526.58|2518.88|2525.31|2517.61|37
1652030800000|2022-05-08 17:26:40|2525.66|2517.96|2525.59|2517.89|2526.52|2518.82|2525.54|2517.84|33
1652030810000|2022-05-08 17:26:50|2525.58|2517.88|2525.38|2517.68|2525.77|2518.07|2525.2|2517.5|36
1652030820000|2022-05-08 17:27:00|2525.5|2517.8|2525.58|2517.88|2526.25|2518.55|2525.22|2517.52|33
1652030830000|2022-05-08 17:27:10|2525.59|2517.89|2527.35|2519.65|2527.36|2519.66|2525.58|2517.88|34
1652030840000|2022-05-08 17:27:20|2527.33|2519.63|2528.44|2520.74|2528.44|2520.74|2527.28|2519.58|29
1652030850000|2022-05-08 17:27:30|2528.42|2520.72|2528.66|2520.96|2528.66|2520.96|2527.44|2519.74|31
1652030860000|2022-05-08 17:27:40|2528.62|2520.92|2529.35|2521.65|2529.35|2521.65|2528.62|2520.92|31
1652030870000|2022-05-08 17:27:50|2529.38|2521.68|2530.07|2522.37|2530.07|2522.37|2529.38|2521.68|29
1652030880000|2022-05-08 17:28:00|2530.15|2522.45|2529.53|2521.83|2530.15|2522.45|2529.11|2521.41|29
1652030890000|2022-05-08 17:28:10|2529.48|2521.78|2528.99|2521.29|2529.73|2522.03|2527.12|2519.42|40
1652030900000|2022-05-08 17:28:20|2529.19|2521.49|2528.84|2521.14|2529.19|2521.49|2528.39|2520.69|37
1652030910000|2022-05-08 17:28:30|2528.83|2521.13|2528.9|2521.2|2529.46|2521.76|2528.83|2521.13|34
1652030920000|2022-05-08 17:28:40|2528.89|2521.19|2527.88|2520.18|2528.91|2521.21|2527.69|2519.99|32
1652030930000|2022-05-08 17:28:50|2527.89|2520.19|2527.5|2519.8|2527.9|2520.2|2526.12|2518.42|31
1652030940000|2022-05-08 17:29:00|2527.48|2519.78|2525.87|2518.17|2527.51|2519.81|2525.87|2518.17|36
1652030950000|2022-05-08 17:29:10|2525.81|2518.11|2525.69|2517.99|2526.73|2519.03|2524.94|2517.24|36
1652030960000|2022-05-08 17:29:20|2525.66|2517.96|2525.15|2517.45|2525.66|2517.96|2524.74|2517.04|37
1652030970000|2022-05-08 17:29:30|2524.9|2517.2|2522.17|2514.47|2524.9|2517.2|2522.11|2514.41|34
1652030980000|2022-05-08 17:29:40|2522.1|2514.4|2524.81|2517.11|2524.81|2517.11|2522.1|2514.4|37
1652030990000|2022-05-08 17:29:50|2525.62|2517.92|2525.97|2518.27|2526.72|2519.02|2525.59|2517.89|33
1652031000000|2022-05-08 17:30:00|2525.92|2518.22|2524.14|2516.44|2526.15|2518.45|2523.37|2515.67|37
1652031010000|2022-05-08 17:30:10|2524.1|2516.4|2523.01|2515.31|2524.1|2516.4|2523.01|2515.31|35
1652031020000|2022-05-08 17:30:20|2522.92|2515.22|2522.86|2515.16|2523.82|2516.12|2522.55|2514.85|34
1652031030000|2022-05-08 17:30:30|2522.88|2515.18|2524.11|2516.41|2525.01|2517.31|2522.15|2514.45|38
1652031040000|2022-05-08 17:30:40|2524.15|2516.45|2522.86|2515.16|2524.31|2516.61|2522.51|2514.81|35
1652031050000|2022-05-08 17:30:50|2522.89|2515.19|2523.91|2516.21|2524.34|2516.64|2522.73|2515.03|36
1652031060000|2022-05-08 17:31:00|2523.9|2516.2|2524.78|2517.08|2525.18|2517.48|2523.85|2516.15|35
1652031070000|2022-05-08 17:31:10|2524.8|2517.1|2525.61|2517.91|2526.16|2518.46|2524.8|2517.1|38
1652031080000|2022-05-08 17:31:20|2525.63|2517.93|2525.14|2517.44|2525.93|2518.23|2524.84|2517.14|35
1652031090000|2022-05-08 17:31:30|2525.15|2517.45|2526.08|2518.38|2526.38|2518.68|2525.08|2517.38|32
1652031100000|2022-05-08 17:31:40|2526.12|2518.42|2526.12|2518.42|2526.15|2518.45|2525.8|2518.1|28
1652031110000|2022-05-08 17:31:50|2526.1|2518.4|2526.28|2518.58|2526.3|2518.6|2526.1|2518.4|31
1652031120000|2022-05-08 17:32:00|2526.27|2518.57|2524.48|2516.78|2526.27|2518.57|2524.48|2516.78|32
1652031130000|2022-05-08 17:32:10|2524.34|2516.64|2524.49|2516.79|2524.49|2516.79|2523.12|2515.42|37
1652031140000|2022-05-08 17:32:20|2524.52|2516.82|2523.53|2515.83|2524.59|2516.89|2523.23|2515.53|37
1652031150000|2022-05-08 17:32:30|2523.58|2515.88|2524.35|2516.65|2524.35|2516.65|2523.29|2515.59|34
1652031160000|2022-05-08 17:32:40|2524.36|2516.66|2524.5|2516.8|2524.62|2516.92|2524.31|2516.61|30
1652031170000|2022-05-08 17:32:50|2524.48|2516.78|2522.89|2515.19|2524.49|2516.79|2522.86|2515.16|37
1652031180000|2022-05-08 17:33:00|2522.94|2515.24|2520.92|2513.22|2522.94|2515.24|2520.92|2513.22|33
1652031190000|2022-05-08 17:33:10|2520.87|2513.17|2522.85|2515.15|2522.85|2515.15|2520.47|2512.77|36
1652031200000|2022-05-08 17:33:20|2522.96|2515.26|2521.53|2513.83|2523.81|2516.11|2521.53|2513.83|39
1652031210000|2022-05-08 17:33:30|2521.3|2513.6|2522.11|2514.41|2522.39|2514.69|2521.14|2513.44|32
1652031220000|2022-05-08 17:33:40|2522.1|2514.4|2521.32|2513.62|2522.1|2514.4|2521.08|2513.38|33
1652031230000|2022-05-08 17:33:50|2521.28|2513.58|2521.39|2513.69|2521.44|2513.74|2521.13|2513.43|34
1652031240000|2022-05-08 17:34:00|2521.36|2513.66|2521.05|2513.35|2521.38|2513.68|2521.01|2513.31|26
1652031250000|2022-05-08 17:34:10|2521.43|2513.73|2521.54|2513.84|2521.74|2514.04|2521.19|2513.49|33
1652031260000|2022-05-08 17:34:20|2521.47|2513.77|2519.6|2511.9|2521.47|2513.77|2519.55|2511.85|35
1652031270000|2022-05-08 17:34:30|2519.57|2511.87|2518.96|2511.26|2520.06|2512.36|2518.93|2511.23|34
1652031280000|2022-05-08 17:34:40|2518.85|2511.15|2519.57|2511.87|2519.6|2511.9|2518.79|2511.09|35
1652031290000|2022-05-08 17:34:50|2519.59|2511.89|2518.2|2510.5|2520.15|2512.45|2517.98|2510.28|35
1652031300000|2022-05-08 17:35:00|2518.15|2510.45|2519.12|2511.42|2519.12|2511.42|2517.29|2509.59|37
1652031310000|2022-05-08 17:35:10|2519.09|2511.39|2520.25|2512.55|2520.56|2512.86|2519.09|2511.39|38
1652031320000|2022-05-08 17:35:20|2520.18|2512.48|2518.52|2510.82|2520.18|2512.48|2518.33|2510.63|34
1652031330000|2022-05-08 17:35:30|2518.49|2510.79|2518.84|2511.14|2518.93|2511.23|2518.31|2510.61|35
1652031340000|2022-05-08 17:35:40|2518.83|2511.13|2518.63|2510.93|2518.84|2511.14|2518.56|2510.86|29
1652031350000|2022-05-08 17:35:50|2518.61|2510.91|2519.22|2511.52|2519.24|2511.54|2518.49|2510.79|27
1652031360000|2022-05-08 17:36:00|2519.23|2511.53|2519.88|2512.18|2520.11|2512.41|2519.02|2511.32|29
1652031370000|2022-05-08 17:36:10|2519.87|2512.17|2520.33|2512.63|2520.53|2512.83|2519.75|2512.05|30
1652031380000|2022-05-08 17:36:20|2520.37|2512.67|2523.03|2515.33|2523.04|2515.34|2520.37|2512.67|31
1652031390000|2022-05-08 17:36:30|2523.06|2515.36|2520.65|2512.95|2523.13|2515.43|2520.64|2512.94|33
1652031400000|2022-05-08 17:36:40|2520.33|2512.63|2519.51|2511.81|2520.33|2512.63|2519.27|2511.57|29
1652031410000|2022-05-08 17:36:50|2519.43|2511.73|2519.01|2511.31|2519.54|2511.84|2519|2511.3|16
1652031420000|2022-05-08 17:37:00|2518.89|2511.19|2517.85|2510.15|2519.08|2511.38|2517.65|2509.95|33
1652031430000|2022-05-08 17:37:10|2517.76|2510.06|2516.85|2509.15|2517.76|2510.06|2515.91|2508.21|38
1652031440000|2022-05-08 17:37:20|2516.79|2509.09|2512.99|2505.29|2517.33|2509.63|2512.91|2505.21|29
1652031450000|2022-05-08 17:37:30|2512.94|2505.24|2514.55|2506.85|2514.6|2506.9|2511.97|2504.27|37
1652031460000|2022-05-08 17:37:40|2514.52|2506.82|2515.28|2507.58|2515.42|2507.72|2514.07|2506.37|35
1652031470000|2022-05-08 17:37:50|2515.27|2507.57|2515.25|2507.55|2515.43|2507.73|2515.23|2507.53|28
1652031480000|2022-05-08 17:38:00|2515.13|2507.43|2513.31|2505.61|2515.13|2507.43|2513.31|2505.61|35
1652031490000|2022-05-08 17:38:10|2513.29|2505.59|2513.27|2505.57|2513.86|2506.16|2513.02|2505.32|31
1652031500000|2022-05-08 17:38:20|2513.31|2505.61|2511.96|2504.26|2513.31|2505.61|2511.55|2503.85|37
1652031510000|2022-05-08 17:38:30|2511.97|2504.27|2512.96|2505.26|2513.44|2505.74|2511.91|2504.21|38
1652031520000|2022-05-08 17:38:40|2512.88|2505.18|2511.73|2504.03|2512.89|2505.19|2511.54|2503.84|34
1652031530000|2022-05-08 17:38:50|2511.74|2504.04|2511.2|2503.5|2511.74|2504.04|2510.81|2503.11|34
1652031540000|2022-05-08 17:39:00|2511.23|2503.53|2510.84|2503.14|2511.58|2503.88|2510.84|2503.14|36
1652031550000|2022-05-08 17:39:10|2510.9|2503.2|2511.53|2503.83|2511.82|2504.12|2510.88|2503.18|35
1652031560000|2022-05-08 17:39:20|2511.54|2503.84|2514.19|2506.49|2514.38|2506.68|2511.54|2503.84|40
1652031570000|2022-05-08 17:39:30|2514.18|2506.48|2513.12|2505.42|2514.2|2506.5|2513.11|2505.41|32
1652031580000|2022-05-08 17:39:40|2513.06|2505.36|2513.55|2505.85|2513.96|2506.26|2511.47|2503.77|37
1652031590000|2022-05-08 17:39:50|2513.54|2505.84|2511.94|2504.24|2513.54|2505.84|2511.74|2504.04|32
1652031600000|2022-05-08 17:40:00|2512.06|2504.36|2514.83|2507.13|2514.83|2507.13|2512.06|2504.36|32
1652031610000|2022-05-08 17:40:10|2514.86|2507.16|2512.76|2505.06|2514.86|2507.16|2512.76|2505.06|34
1652031620000|2022-05-08 17:40:20|2512.79|2505.09|2513.09|2505.39|2513.18|2505.48|2512.49|2504.79|29
1652031630000|2022-05-08 17:40:30|2513.12|2505.42|2512.1|2504.4|2513.13|2505.43|2512.01|2504.31|34
1652031640000|2022-05-08 17:40:40|2512.12|2504.42|2512.45|2504.75|2512.6|2504.9|2512.12|2504.42|28
1652031650000|2022-05-08 17:40:50|2512.48|2504.78|2512.46|2504.76|2512.49|2504.79|2512.14|2504.44|31
1652031660000|2022-05-08 17:41:00|2512.47|2504.77|2510.54|2502.84|2512.47|2504.77|2510.52|2502.82|26
1652031670000|2022-05-08 17:41:10|2510.55|2502.85|2508.8|2501.1|2510.55|2502.85|2508.32|2500.62|39
1652031680000|2022-05-08 17:41:20|2508.76|2501.06|2510.9|2503.2|2510.9|2503.2|2508.6|2500.9|31
1652031690000|2022-05-08 17:41:30|2511.05|2503.35|2510.62|2502.92|2511.29|2503.59|2510.27|2502.57|37
1652031700000|2022-05-08 17:41:40|2510.6|2502.9|2512.03|2504.33|2512.03|2504.33|2510.6|2502.9|35
1652031710000|2022-05-08 17:41:50|2512.02|2504.32|2511.16|2503.46|2512.02|2504.32|2511.12|2503.42|31
1652031720000|2022-05-08 17:42:00|2511.11|2503.41|2509.53|2501.83|2511.16|2503.46|2509.53|2501.83|32
1652031730000|2022-05-08 17:42:10|2509.43|2501.73|2509.57|2501.87|2509.81|2502.11|2509.41|2501.71|27
1652031740000|2022-05-08 17:42:20|2509.58|2501.88|2511.3|2503.6|2511.3|2503.6|2509.58|2501.88|28
1652031750000|2022-05-08 17:42:30|2511.29|2503.59|2512.15|2504.45|2512.15|2504.45|2511.15|2503.45|38
1652031760000|2022-05-08 17:42:40|2512.17|2504.47|2512.71|2505.01|2512.71|2505.01|2512.17|2504.47|27
1652031770000|2022-05-08 17:42:50|2512.64|2504.94|2512.35|2504.65|2512.64|2504.94|2512.14|2504.44|35
1652031780000|2022-05-08 17:43:00|2512.32|2504.62|2511.88|2504.18|2512.51|2504.81|2511.21|2503.51|35
1652031790000|2022-05-08 17:43:10|2511.89|2504.19|2512.63|2504.93|2512.63|2504.93|2511.88|2504.18|30
1652031800000|2022-05-08 17:43:20|2512.62|2504.92|2512.42|2504.72|2512.75|2505.05|2512.2|2504.5|29
1652031810000|2022-05-08 17:43:30|2512.49|2504.79|2512.77|2505.07|2513.01|2505.31|2512.46|2504.76|32
1652031820000|2022-05-08 17:43:40|2512.78|2505.08|2512.34|2504.64|2513.14|2505.44|2512.34|2504.64|24
1652031830000|2022-05-08 17:43:50|2512.35|2504.65|2512.26|2504.56|2512.37|2504.67|2512.26|2504.56|27
1652031840000|2022-05-08 17:44:00|2512.22|2504.52|2512.13|2504.43|2512.26|2504.56|2511.6|2503.9|36
1652031850000|2022-05-08 17:44:10|2512.15|2504.45|2513.83|2506.13|2513.96|2506.26|2512.15|2504.45|31
1652031860000|2022-05-08 17:44:20|2513.85|2506.15|2513.51|2505.81|2513.89|2506.19|2513.42|2505.72|25
1652031870000|2022-05-08 17:44:30|2513.48|2505.78|2513.88|2506.18|2513.89|2506.19|2513.48|2505.78|29
1652031880000|2022-05-08 17:44:40|2513.89|2506.19|2513.77|2506.07|2513.89|2506.19|2513.75|2506.05|16
1652031890000|2022-05-08 17:44:50|2513.8|2506.1|2513.89|2506.19|2513.92|2506.22|2513.78|2506.08|29
1652031900000|2022-05-08 17:45:00|2513.9|2506.2|2514.27|2506.57|2514.33|2506.63|2513.87|2506.17|33
1652031910000|2022-05-08 17:45:10|2514.25|2506.55|2513.5|2505.8|2515.25|2507.55|2513.38|2505.68|40
1652031920000|2022-05-08 17:45:20|2513.48|2505.78|2512.47|2504.77|2513.76|2506.06|2512.47|2504.77|36
1652031930000|2022-05-08 17:45:30|2512.49|2504.79|2510.98|2503.28|2512.49|2504.79|2510.8|2503.1|35
1652031940000|2022-05-08 17:45:40|2510.96|2503.26|2511.04|2503.34|2511.27|2503.57|2510.8|2503.1|32
1652031950000|2022-05-08 17:45:50|2511.03|2503.33|2510.4|2502.7|2511.13|2503.43|2510.4|2502.7|26
1652031960000|2022-05-08 17:46:00|2510.44|2502.74|2511.01|2503.31|2511.14|2503.44|2510.44|2502.74|30
1652031970000|2022-05-08 17:46:10|2511.04|2503.34|2510.52|2502.82|2511.04|2503.34|2510.11|2502.41|30
1652031980000|2022-05-08 17:46:20|2510.49|2502.79|2510.74|2503.04|2510.77|2503.07|2510.49|2502.79|28
1652031990000|2022-05-08 17:46:30|2510.73|2503.03|2510.9|2503.2|2510.93|2503.23|2510.73|2503.03|23
1652032000000|2022-05-08 17:46:40|2510.92|2503.22|2512.17|2504.47|2512.19|2504.49|2510.88|2503.18|29
1652032010000|2022-05-08 17:46:50|2512.21|2504.51|2512.46|2504.76|2512.51|2504.81|2512.15|2504.45|27
1652032020000|2022-05-08 17:47:00|2512.49|2504.79|2513.26|2505.56|2514.13|2506.43|2512.49|2504.79|36
1652032030000|2022-05-08 17:47:10|2513|2505.3|2513.86|2506.16|2513.86|2506.16|2512.97|2505.27|33
1652032040000|2022-05-08 17:47:20|2513.87|2506.17|2515.4|2507.7|2515.41|2507.71|2513.82|2506.12|33
1652032050000|2022-05-08 17:47:30|2515.51|2507.81|2516.99|2509.29|2517.56|2509.86|2515.51|2507.81|38
1652032060000|2022-05-08 17:47:40|2517.07|2509.37|2516.32|2508.62|2517.29|2509.59|2516.32|2508.62|35
1652032070000|2022-05-08 17:47:50|2516.33|2508.63|2517.55|2509.85|2517.56|2509.86|2516.33|2508.63|36
1652032080000|2022-05-08 17:48:00|2517.53|2509.83|2518.26|2510.56|2518.28|2510.58|2517.53|2509.83|35
1652032090000|2022-05-08 17:48:10|2518.17|2510.47|2519.34|2511.64|2520.46|2512.76|2518.17|2510.47|38
1652032100000|2022-05-08 17:48:20|2519.35|2511.65|2518.55|2510.85|2520.92|2513.22|2518.55|2510.85|39
1652032110000|2022-05-08 17:48:30|2518.59|2510.89|2519.51|2511.81|2519.51|2511.81|2518.46|2510.76|34
1652032120000|2022-05-08 17:48:40|2519.5|2511.8|2520.93|2513.23|2521.5|2513.8|2519.5|2511.8|36
1652032130000|2022-05-08 17:48:50|2520.98|2513.28|2521.55|2513.85|2522.78|2515.08|2520.97|2513.27|36
1652032140000|2022-05-08 17:49:00|2521.58|2513.88|2521.65|2513.95|2521.7|2514|2520.85|2513.15|33
1652032150000|2022-05-08 17:49:10|2521.66|2513.96|2522.75|2515.05|2523.25|2515.55|2520.78|2513.08|35
1652032160000|2022-05-08 17:49:20|2522.64|2514.94|2523|2515.3|2523|2515.3|2522.43|2514.73|32
1652032170000|2022-05-08 17:49:30|2523.04|2515.34|2522.16|2514.46|2523.04|2515.34|2522.1|2514.4|24
1652032180000|2022-05-08 17:49:40|2522.13|2514.43|2522.48|2514.78|2522.76|2515.06|2522.12|2514.42|27
1652032190000|2022-05-08 17:49:50|2522.44|2514.74|2521.15|2513.45|2522.44|2514.74|2520.91|2513.21|24
1652032200000|2022-05-08 17:50:00|2521.05|2513.35|2521.7|2514|2521.95|2514.25|2521.05|2513.35|33
1652032210000|2022-05-08 17:50:10|2521.75|2514.05|2522.67|2514.97|2522.67|2514.97|2521.71|2514.01|32
1652032220000|2022-05-08 17:50:20|2522.68|2514.98|2522.01|2514.31|2522.69|2514.99|2521.99|2514.29|30
1652032230000|2022-05-08 17:50:30|2522.07|2514.37|2522.05|2514.35|2522.17|2514.47|2522.02|2514.32|21
1652032240000|2022-05-08 17:50:40|2522.08|2514.38|2522.17|2514.47|2522.2|2514.5|2521.86|2514.16|26
1652032250000|2022-05-08 17:50:50|2522.12|2514.42|2521.46|2513.76|2522.12|2514.42|2521.44|2513.74|29
1652032260000|2022-05-08 17:51:00|2521.47|2513.77|2521.85|2514.15|2522.14|2514.44|2521.47|2513.77|27
1652032270000|2022-05-08 17:51:10|2521.86|2514.16|2521.95|2514.25|2522|2514.3|2521.77|2514.07|26
1652032280000|2022-05-08 17:51:20|2521.96|2514.26|2521.94|2514.24|2521.98|2514.28|2521.92|2514.22|22
1652032290000|2022-05-08 17:51:30|2522.07|2514.37|2522.52|2514.82|2522.6|2514.9|2522.07|2514.37|29
1652032300000|2022-05-08 17:51:40|2522.54|2514.84|2522.82|2515.12|2523.57|2515.87|2522.54|2514.84|31
1652032310000|2022-05-08 17:51:50|2522.81|2515.11|2523.52|2515.82|2523.52|2515.82|2522.81|2515.11|25
1652032320000|2022-05-08 17:52:00|2523.69|2515.99|2525.65|2517.95|2525.91|2518.21|2523.68|2515.98|32
1652032330000|2022-05-08 17:52:10|2525.54|2517.84|2525.74|2518.04|2525.74|2518.04|2525.32|2517.62|32
1652032340000|2022-05-08 17:52:20|2526.26|2518.56|2526.91|2519.21|2527.6|2519.9|2526.26|2518.56|37
1652032350000|2022-05-08 17:52:30|2526.89|2519.19|2525.89|2518.19|2527.02|2519.32|2525.88|2518.18|26
1652032360000|2022-05-08 17:52:40|2525.9|2518.2|2524.45|2516.75|2525.9|2518.2|2524.36|2516.66|31
1652032370000|2022-05-08 17:52:50|2524.44|2516.74|2525.54|2517.84|2525.57|2517.87|2524.44|2516.74|22
1652032380000|2022-05-08 17:53:00|2525.56|2517.86|2524.83|2517.13|2525.67|2517.97|2524.68|2516.98|30
1652032390000|2022-05-08 17:53:10|2524.87|2517.17|2525.55|2517.85|2525.55|2517.85|2524.56|2516.86|20
1652032400000|2022-05-08 17:53:20|2525.52|2517.82|2524.76|2517.06|2525.54|2517.84|2524.76|2517.06|24
1652032410000|2022-05-08 17:53:30|2524.78|2517.08|2524.43|2516.73|2524.78|2517.08|2524.14|2516.44|25
1652032420000|2022-05-08 17:53:40|2524.48|2516.78|2525.85|2518.15|2525.93|2518.23|2524.25|2516.55|28
1652032430000|2022-05-08 17:53:50|2525.86|2518.16|2525.1|2517.4|2525.86|2518.16|2525.09|2517.39|22
1652032440000|2022-05-08 17:54:00|2525.11|2517.41|2525.2|2517.5|2525.21|2517.51|2525.07|2517.37|18
1652032450000|2022-05-08 17:54:10|2525.21|2517.51|2525.04|2517.34|2525.21|2517.51|2525.02|2517.32|14
1652032460000|2022-05-08 17:54:20|2524.99|2517.29|2524.95|2517.25|2525.02|2517.32|2524.92|2517.22|18
1652032470000|2022-05-08 17:54:30|2525.01|2517.31|2525.95|2518.25|2525.96|2518.26|2525.01|2517.31|22
1652032480000|2022-05-08 17:54:40|2525.94|2518.24|2526.39|2518.69|2526.75|2519.05|2525.81|2518.11|27
1652032490000|2022-05-08 17:54:50|2526.37|2518.67|2527.03|2519.33|2527.03|2519.33|2526.31|2518.61|25
1652032500000|2022-05-08 17:55:00|2526.96|2519.26|2528.41|2520.71|2528.49|2520.79|2526.9|2519.2|34
1652032510000|2022-05-08 17:55:10|2528.42|2520.72|2527.54|2519.84|2528.98|2521.28|2527.17|2519.47|35
1652032520000|2022-05-08 17:55:20|2527.58|2519.88|2526.82|2519.12|2527.58|2519.88|2526.29|2518.59|33
1652032530000|2022-05-08 17:55:30|2526.84|2519.14|2527.17|2519.47|2527.57|2519.87|2526.76|2519.06|30
1652032540000|2022-05-08 17:55:40|2527.19|2519.49|2525.9|2518.2|2527.19|2519.49|2525.9|2518.2|34
1652032550000|2022-05-08 17:55:50|2526.3|2518.6|2526.55|2518.85|2526.66|2518.96|2526.25|2518.55|29
1652032560000|2022-05-08 17:56:00|2526.56|2518.86|2528.02|2520.32|2528.03|2520.33|2526.38|2518.68|30
1652032570000|2022-05-08 17:56:10|2527.93|2520.23|2528.17|2520.47|2528.2|2520.5|2527.48|2519.78|25
1652032580000|2022-05-08 17:56:20|2528.18|2520.48|2527.74|2520.04|2529.12|2521.42|2527.74|2520.04|30
1652032590000|2022-05-08 17:56:30|2527.71|2520.01|2528.92|2521.22|2529.11|2521.41|2527.71|2520.01|35
1652032600000|2022-05-08 17:56:40|2528.93|2521.23|2526.25|2518.55|2528.94|2521.24|2526.25|2518.55|29
1652032610000|2022-05-08 17:56:50|2526.27|2518.57|2526.35|2518.65|2526.4|2518.7|2525.96|2518.26|24
1652032620000|2022-05-08 17:57:00|2526.38|2518.68|2525.87|2518.17|2526.38|2518.68|2525.75|2518.05|25
1652032630000|2022-05-08 17:57:10|2525.88|2518.18|2526.19|2518.49|2526.5|2518.8|2525.88|2518.18|27
1652032640000|2022-05-08 17:57:20|2526.21|2518.51|2525.57|2517.87|2526.21|2518.51|2525.35|2517.65|28
1652032650000|2022-05-08 17:57:30|2525.55|2517.85|2525.94|2518.24|2525.94|2518.24|2525.55|2517.85|18
1652032660000|2022-05-08 17:57:40|2525.93|2518.23|2526.53|2518.83|2526.54|2518.84|2525.91|2518.21|23
1652032670000|2022-05-08 17:57:50|2526.51|2518.81|2527.41|2519.71|2527.48|2519.78|2526.51|2518.81|25
1652032680000|2022-05-08 17:58:00|2527.45|2519.75|2527.7|2520|2528.49|2520.79|2527.42|2519.72|29
1652032690000|2022-05-08 17:58:10|2527.69|2519.99|2526.77|2519.07|2527.71|2520.01|2526.77|2519.07|34
1652032700000|2022-05-08 17:58:20|2526.81|2519.11|2530.9|2523.2|2531.33|2523.63|2526.81|2519.11|38
1652032710000|2022-05-08 17:58:30|2530.91|2523.21|2530.66|2522.96|2530.91|2523.21|2530.31|2522.61|25
1652032720000|2022-05-08 17:58:40|2531.01|2523.31|2532.31|2524.61|2532.42|2524.72|2531.01|2523.31|23
1652032730000|2022-05-08 17:58:50|2532.3|2524.6|2533.19|2525.49|2534.3|2526.6|2532.1|2524.4|30
1652032740000|2022-05-08 17:59:00|2533.03|2525.33|2533.49|2525.79|2533.49|2525.79|2531.57|2523.87|32
1652032750000|2022-05-08 17:59:10|2533.53|2525.83|2532.47|2524.77|2533.83|2526.13|2532.47|2524.77|35
1652032760000|2022-05-08 17:59:20|2532.42|2524.72|2532.01|2524.31|2532.42|2524.72|2531.89|2524.19|28
1652032770000|2022-05-08 17:59:30|2532.77|2525.07|2533.9|2526.2|2533.93|2526.23|2532.77|2525.07|16
1652032780000|2022-05-08 17:59:40|2533.91|2526.21|2533.68|2525.98|2533.92|2526.22|2533.36|2525.66|15
1652032790000|2022-05-08 17:59:50|2533.72|2526.02|2533.74|2526.04|2533.76|2526.06|2533.65|2525.95|17
1652032800000|2022-05-08 18:00:00|2533.75|2526.05|2533.66|2525.96|2534.02|2526.32|2533.66|2525.96|24
1652032810000|2022-05-08 18:00:10|2533.51|2525.81|2532.14|2524.44|2533.51|2525.81|2532.03|2524.33|33
1652032820000|2022-05-08 18:00:20|2532.15|2524.45|2533.03|2525.33|2533.41|2525.71|2531.94|2524.24|32
1652032830000|2022-05-08 18:00:30|2533.08|2525.38|2532.93|2525.23|2533.19|2525.49|2532.93|2525.23|15
1652032840000|2022-05-08 18:00:40|2532.89|2525.19|2535.23|2527.53|2535.23|2527.53|2532.89|2525.19|29
1652032850000|2022-05-08 18:00:50|2535.25|2527.55|2536.97|2529.27|2536.97|2529.27|2535.24|2527.54|31
1652032860000|2022-05-08 18:01:00|2536.95|2529.25|2536.17|2528.47|2536.95|2529.25|2536|2528.3|35
1652032870000|2022-05-08 18:01:10|2536.21|2528.51|2536.78|2529.08|2536.97|2529.27|2536.21|2528.51|27
1652032880000|2022-05-08 18:01:20|2536.79|2529.09|2538.12|2530.42|2538.19|2530.49|2536.79|2529.09|24
1652032890000|2022-05-08 18:01:30|2538.31|2530.61|2538.03|2530.33|2538.74|2531.04|2537.9|2530.2|36
1652032900000|2022-05-08 18:01:40|2538.04|2530.34|2536.09|2528.39|2538.19|2530.49|2536.02|2528.32|30
1652032910000|2022-05-08 18:01:50|2536.1|2528.4|2535.67|2527.97|2536.18|2528.48|2535.34|2527.64|32
1652032920000|2022-05-08 18:02:00|2535.64|2527.94|2535.01|2527.31|2535.67|2527.97|2534.8|2527.1|24
1652032930000|2022-05-08 18:02:10|2535|2527.3|2533.27|2525.57|2535|2527.3|2533.27|2525.57|22
1652032940000|2022-05-08 18:02:20|2533.18|2525.48|2530.99|2523.29|2533.18|2525.48|2530.96|2523.26|27
1652032950000|2022-05-08 18:02:30|2530.98|2523.28|2530.89|2523.19|2531.41|2523.71|2530.55|2522.85|30
1652032960000|2022-05-08 18:02:40|2530.86|2523.16|2529.2|2521.5|2530.86|2523.16|2527.94|2520.24|40
1652032970000|2022-05-08 18:02:50|2529.3|2521.6|2531.22|2523.52|2531.22|2523.52|2529.3|2521.6|32
1652032980000|2022-05-08 18:03:00|2531.25|2523.55|2529.7|2522|2531.26|2523.56|2529.67|2521.97|35
1652032990000|2022-05-08 18:03:10|2529.72|2522.02|2529.13|2521.43|2529.99|2522.29|2529.05|2521.35|33
1652033000000|2022-05-08 18:03:20|2529.14|2521.44|2529.72|2522.02|2529.83|2522.13|2529.12|2521.42|28
1652033010000|2022-05-08 18:03:30|2529.73|2522.03|2529.7|2522|2529.81|2522.11|2529.66|2521.96|27
1652033020000|2022-05-08 18:03:40|2529.69|2521.99|2528.86|2521.16|2529.72|2522.02|2528.68|2520.98|32
1652033030000|2022-05-08 18:03:50|2528.87|2521.17|2528.17|2520.47|2528.87|2521.17|2528.03|2520.33|35
1652033040000|2022-05-08 18:04:00|2528.15|2520.45|2528.04|2520.34|2528.42|2520.72|2528.03|2520.33|31
1652033050000|2022-05-08 18:04:10|2528.05|2520.35|2528.28|2520.58|2529.14|2521.44|2528.05|2520.35|34
1652033060000|2022-05-08 18:04:20|2528.26|2520.56|2527.85|2520.15|2528.62|2520.92|2527.85|2520.15|29
1652033070000|2022-05-08 18:04:30|2527.83|2520.13|2527.05|2519.35|2527.83|2520.13|2527.05|2519.35|34
1652033080000|2022-05-08 18:04:40|2527.08|2519.38|2526.45|2518.75|2527.09|2519.39|2525.72|2518.02|38
1652033090000|2022-05-08 18:04:50|2526.5|2518.8|2525.94|2518.24|2527.29|2519.59|2525.69|2517.99|34
1652033100000|2022-05-08 18:05:00|2525.95|2518.25|2526.29|2518.59|2527.54|2519.84|2525.95|2518.25|33
1652033110000|2022-05-08 18:05:10|2526.28|2518.58|2526.54|2518.84|2526.6|2518.9|2526.23|2518.53|32
1652033120000|2022-05-08 18:05:20|2526.63|2518.93|2527.56|2519.86|2527.56|2519.86|2526.63|2518.93|30
1652033130000|2022-05-08 18:05:30|2527.61|2519.91|2527.98|2520.28|2527.99|2520.29|2527.61|2519.91|29
1652033140000|2022-05-08 18:05:40|2528|2520.3|2528.01|2520.31|2528.09|2520.39|2527.97|2520.27|17
1652033150000|2022-05-08 18:05:50|2527.96|2520.26|2529.15|2521.45|2529.22|2521.52|2527.96|2520.26|31
1652033160000|2022-05-08 18:06:00|2529.11|2521.41|2528.89|2521.19|2529.91|2522.21|2528.86|2521.16|34
1652033170000|2022-05-08 18:06:10|2528.88|2521.18|2528.81|2521.11|2529.03|2521.33|2528.75|2521.05|25
1652033180000|2022-05-08 18:06:20|2528.8|2521.1|2528.78|2521.08|2528.84|2521.14|2528.76|2521.06|22
1652033190000|2022-05-08 18:06:30|2528.76|2521.06|2528.55|2520.85|2528.76|2521.06|2528.51|2520.81|26
1652033200000|2022-05-08 18:06:40|2528.56|2520.86|2527.71|2520.01|2528.56|2520.86|2527.7|2520|32
1652033210000|2022-05-08 18:06:50|2527.67|2519.97|2526.94|2519.24|2527.67|2519.97|2526.94|2519.24|27
1652033220000|2022-05-08 18:07:00|2526.98|2519.28|2528.1|2520.4|2528.15|2520.45|2526.82|2519.12|33
1652033230000|2022-05-08 18:07:10|2528.13|2520.43|2527.9|2520.2|2528.13|2520.43|2527.81|2520.11|22
1652033240000|2022-05-08 18:07:20|2527.87|2520.17|2527.75|2520.05|2528.06|2520.36|2527.75|2520.05|25
1652033250000|2022-05-08 18:07:30|2527.76|2520.06|2527.1|2519.4|2527.77|2520.07|2527.02|2519.32|28
1652033260000|2022-05-08 18:07:40|2527.06|2519.36|2526.71|2519.01|2527.14|2519.44|2526.71|2519.01|27
1652033270000|2022-05-08 18:07:50|2526.76|2519.06|2526.84|2519.14|2526.87|2519.17|2526.48|2518.78|17
1652033280000|2022-05-08 18:08:00|2527.08|2519.38|2527.84|2520.14|2527.9|2520.2|2526.62|2518.92|24
1652033290000|2022-05-08 18:08:10|2527.81|2520.11|2527.73|2520.03|2527.84|2520.14|2527.63|2519.93|26
1652033300000|2022-05-08 18:08:20|2527.74|2520.04|2527.72|2520.02|2527.75|2520.05|2527.68|2519.98|18
1652033310000|2022-05-08 18:08:30|2527.73|2520.03|2528.25|2520.55|2528.25|2520.55|2527.72|2520.02|22
1652033320000|2022-05-08 18:08:40|2528.3|2520.6|2528.21|2520.51|2528.58|2520.88|2528.11|2520.41|31
1652033330000|2022-05-08 18:08:50|2528.2|2520.5|2528.16|2520.46|2528.21|2520.51|2528.11|2520.41|28
1652033340000|2022-05-08 18:09:00|2528.17|2520.47|2529.15|2521.45|2529.15|2521.45|2528.17|2520.47|22
1652033350000|2022-05-08 18:09:10|2529.16|2521.46|2528.21|2520.51|2529.16|2521.46|2528.15|2520.45|36
1652033360000|2022-05-08 18:09:20|2528.24|2520.54|2528.2|2520.5|2528.26|2520.56|2528.19|2520.49|25
1652033370000|2022-05-08 18:09:30|2528.16|2520.46|2528.54|2520.84|2528.63|2520.93|2528.16|2520.46|28
1652033380000|2022-05-08 18:09:40|2528.55|2520.85|2526.61|2518.91|2528.78|2521.08|2526.61|2518.91|33
1652033390000|2022-05-08 18:09:50|2526.56|2518.86|2527.28|2519.58|2527.28|2519.58|2525.8|2518.1|35
1652033400000|2022-05-08 18:10:00|2527.49|2519.79|2526.03|2518.33|2527.59|2519.89|2525.98|2518.28|37
1652033410000|2022-05-08 18:10:10|2526.07|2518.37|2525.12|2517.42|2526.07|2518.37|2525.01|2517.31|33
1652033420000|2022-05-08 18:10:20|2525.17|2517.47|2526.22|2518.52|2526.29|2518.59|2525.03|2517.33|33
1652033430000|2022-05-08 18:10:30|2526.24|2518.54|2525.02|2517.32|2526.25|2518.55|2524.94|2517.24|34
1652033440000|2022-05-08 18:10:40|2524.99|2517.29|2525.54|2517.84|2525.77|2518.07|2524.83|2517.13|33
1652033450000|2022-05-08 18:10:50|2525.55|2517.85|2525.82|2518.12|2525.98|2518.28|2525.53|2517.83|27
1652033460000|2022-05-08 18:11:00|2525.83|2518.13|2524.87|2517.17|2525.83|2518.13|2524.87|2517.17|36
1652033470000|2022-05-08 18:11:10|2524.65|2516.95|2524.8|2517.1|2525.28|2517.58|2524.28|2516.58|35
1652033480000|2022-05-08 18:11:20|2524.78|2517.08|2524.73|2517.03|2524.84|2517.14|2524.1|2516.4|32
1652033490000|2022-05-08 18:11:30|2524.74|2517.04|2523.8|2516.1|2525.05|2517.35|2523.8|2516.1|29
1652033500000|2022-05-08 18:11:40|2523.79|2516.09|2522.53|2514.83|2523.8|2516.1|2522.15|2514.45|35
1652033510000|2022-05-08 18:11:50|2522.29|2514.59|2521.46|2513.76|2522.96|2515.26|2521.37|2513.67|32
1652033520000|2022-05-08 18:12:00|2521.47|2513.77|2521.27|2513.57|2521.65|2513.95|2519.78|2512.08|37
1652033530000|2022-05-08 18:12:10|2521.35|2513.65|2520.37|2512.67|2521.37|2513.67|2520.37|2512.67|28
1652033540000|2022-05-08 18:12:20|2520.43|2512.73|2520.64|2512.94|2520.68|2512.98|2520.43|2512.73|28
1652033550000|2022-05-08 18:12:30|2520.63|2512.93|2519.99|2512.29|2520.83|2513.13|2519.99|2512.29|27
1652033560000|2022-05-08 18:12:40|2519.78|2512.08|2519.7|2512|2519.89|2512.19|2519.62|2511.92|33
1652033570000|2022-05-08 18:12:50|2519.66|2511.96|2520.17|2512.47|2520.43|2512.73|2519.65|2511.95|24
1652033580000|2022-05-08 18:13:00|2519.99|2512.29|2519.14|2511.44|2519.99|2512.29|2519.14|2511.44|31
1652033590000|2022-05-08 18:13:10|2519.06|2511.36|2519.12|2511.42|2519.12|2511.42|2518.24|2510.54|32
1652033600000|2022-05-08 18:13:20|2519.3|2511.6|2518.69|2510.99|2519.37|2511.67|2518.44|2510.74|34
1652033610000|2022-05-08 18:13:30|2518.66|2510.96|2519.26|2511.56|2519.33|2511.63|2518.65|2510.95|31
1652033620000|2022-05-08 18:13:40|2519.25|2511.55|2519.19|2511.49|2519.31|2511.61|2518.9|2511.2|29
1652033630000|2022-05-08 18:13:50|2519.21|2511.51|2519.08|2511.38|2519.29|2511.59|2518.96|2511.26|26
1652033640000|2022-05-08 18:14:00|2519.09|2511.39|2518.71|2511.01|2519.22|2511.52|2518.7|2511|31
1652033650000|2022-05-08 18:14:10|2518.7|2511|2518.31|2510.61|2518.8|2511.1|2518.31|2510.61|23
1652033660000|2022-05-08 18:14:20|2518.28|2510.58|2518.3|2510.6|2518.4|2510.7|2517.6|2509.9|28
1652033670000|2022-05-08 18:14:30|2518.38|2510.68|2518.97|2511.27|2518.99|2511.29|2518.19|2510.49|29
1652033680000|2022-05-08 18:14:40|2518.94|2511.24|2521.12|2513.42|2521.12|2513.42|2518.94|2511.24|33
1652033690000|2022-05-08 18:14:50|2521.16|2513.46|2522.83|2515.13|2523.7|2516|2521.16|2513.46|36
1652033700000|2022-05-08 18:15:00|2522.71|2515.01|2522.65|2514.95|2522.77|2515.07|2522.34|2514.64|29
1652033710000|2022-05-08 18:15:10|2522.64|2514.94|2523.19|2515.49|2523.24|2515.54|2522.55|2514.85|27
1652033720000|2022-05-08 18:15:20|2523.21|2515.51|2523.01|2515.31|2523.21|2515.51|2522.7|2515|30
1652033730000|2022-05-08 18:15:30|2523.02|2515.32|2522.66|2514.96|2523.03|2515.33|2522.65|2514.95|30
1652033740000|2022-05-08 18:15:40|2522.65|2514.95|2522.84|2515.14|2522.96|2515.26|2522.65|2514.95|27
1652033750000|2022-05-08 18:15:50|2522.82|2515.12|2522.11|2514.41|2522.84|2515.14|2521.96|2514.26|28
1652033760000|2022-05-08 18:16:00|2522.1|2514.4|2522.19|2514.49|2522.24|2514.54|2521.89|2514.19|30
1652033770000|2022-05-08 18:16:10|2522.15|2514.45|2523.19|2515.49|2523.19|2515.49|2522.09|2514.39|23
1652033780000|2022-05-08 18:16:20|2523.21|2515.51|2522.06|2514.36|2523.53|2515.83|2522.05|2514.35|30
1652033790000|2022-05-08 18:16:30|2522.1|2514.4|2520.71|2513.01|2522.3|2514.6|2520.71|2513.01|30
1652033800000|2022-05-08 18:16:40|2520.73|2513.03|2521.14|2513.44|2521.14|2513.44|2519.59|2511.89|34
1652033810000|2022-05-08 18:16:50|2521.18|2513.48|2521.48|2513.78|2521.66|2513.96|2521.18|2513.48|30
1652033820000|2022-05-08 18:17:00|2521.45|2513.75|2523.01|2515.31|2523.03|2515.33|2521.45|2513.75|29
1652033830000|2022-05-08 18:17:10|2523|2515.3|2522.97|2515.27|2523.34|2515.64|2522.9|2515.2|26
1652033840000|2022-05-08 18:17:20|2522.99|2515.29|2524.05|2516.35|2524.06|2516.36|2522.99|2515.29|28
1652033850000|2022-05-08 18:17:30|2524.06|2516.36|2524.64|2516.94|2525.15|2517.45|2524.03|2516.33|26
1652033860000|2022-05-08 18:17:40|2524.76|2517.06|2526.07|2518.37|2526.25|2518.55|2524.76|2517.06|35
1652033870000|2022-05-08 18:17:50|2525.96|2518.26|2525.36|2517.66|2525.96|2518.26|2525.14|2517.44|28
1652033880000|2022-05-08 18:18:00|2525.37|2517.67|2527.78|2520.08|2528.02|2520.32|2525.34|2517.64|32
1652033890000|2022-05-08 18:18:10|2527.56|2519.86|2526.73|2519.03|2527.56|2519.86|2526.73|2519.03|34
1652033900000|2022-05-08 18:18:20|2526.72|2519.02|2527.75|2520.05|2527.75|2520.05|2526.72|2519.02|30
1652033910000|2022-05-08 18:18:30|2527.76|2520.06|2527.68|2519.98|2527.85|2520.15|2527.65|2519.95|20
1652033920000|2022-05-08 18:18:40|2527.63|2519.93|2527.5|2519.8|2527.63|2519.93|2527.43|2519.73|14
1652033930000|2022-05-08 18:18:50|2527.46|2519.76|2528.45|2520.75|2528.48|2520.78|2527.31|2519.61|25
1652033940000|2022-05-08 18:19:00|2528.43|2520.73|2529.42|2521.72|2529.44|2521.74|2528.43|2520.73|29
1652033950000|2022-05-08 18:19:10|2529.43|2521.73|2530.48|2522.78|2530.48|2522.78|2529.15|2521.45|30
1652033960000|2022-05-08 18:19:20|2530.51|2522.81|2531.82|2524.12|2531.84|2524.14|2530.51|2522.81|34
1652033970000|2022-05-08 18:19:30|2531.58|2523.88|2532.15|2524.45|2532.15|2524.45|2531.43|2523.73|32
1652033980000|2022-05-08 18:19:40|2532.24|2524.54|2532.36|2524.66|2532.5|2524.8|2532.24|2524.54|30
1652033990000|2022-05-08 18:19:50|2532.37|2524.67|2531.78|2524.08|2532.48|2524.78|2531.72|2524.02|30
1652034000000|2022-05-08 18:20:00|2532.03|2524.33|2534.03|2526.33|2534.03|2526.33|2531.84|2524.14|37
1652034010000|2022-05-08 18:20:10|2534.02|2526.32|2534.1|2526.4|2534.12|2526.42|2533.78|2526.08|28
1652034020000|2022-05-08 18:20:20|2534.11|2526.41|2534.07|2526.37|2534.5|2526.8|2533.95|2526.25|22
1652034030000|2022-05-08 18:20:30|2534.05|2526.35|2533.98|2526.28|2534.32|2526.62|2533.78|2526.08|27
1652034040000|2022-05-08 18:20:40|2534.15|2526.45|2535.29|2527.59|2535.49|2527.79|2534.15|2526.45|35
1652034050000|2022-05-08 18:20:50|2535.41|2527.71|2535.19|2527.49|2536.1|2528.4|2534.82|2527.12|34
1652034060000|2022-05-08 18:21:00|2535.21|2527.51|2539.29|2531.59|2539.53|2531.83|2535.21|2527.51|35
1652034070000|2022-05-08 18:21:10|2540.29|2532.59|2540|2532.3|2540.29|2532.59|2538.83|2531.13|38
1652034080000|2022-05-08 18:21:20|2540.17|2532.47|2540.14|2532.44|2540.32|2532.62|2539.67|2531.97|34
1652034090000|2022-05-08 18:21:30|2540.34|2532.64|2540.81|2533.11|2541.4|2533.7|2540.14|2532.44|36
1652034100000|2022-05-08 18:21:40|2540.71|2533.01|2544.71|2537.01|2545.49|2537.79|2540.61|2532.91|40
1652034110000|2022-05-08 18:21:50|2544.31|2536.61|2546.05|2538.35|2548.13|2540.43|2544.31|2536.61|39
1652034120000|2022-05-08 18:22:00|2546.06|2538.36|2544.99|2537.29|2547.92|2540.22|2544.99|2537.29|38
1652034130000|2022-05-08 18:22:10|2544.9|2537.2|2544.43|2536.73|2545.3|2537.6|2543.4|2535.7|39
1652034140000|2022-05-08 18:22:20|2544.39|2536.69|2545.77|2538.07|2546.21|2538.51|2544.34|2536.64|39
1652034150000|2022-05-08 18:22:30|2545.47|2537.77|2545.37|2537.67|2545.92|2538.22|2545.31|2537.61|35
1652034160000|2022-05-08 18:22:40|2545.33|2537.63|2546.23|2538.53|2546.3|2538.6|2544.65|2536.95|35
1652034170000|2022-05-08 18:22:50|2546.18|2538.48|2545.9|2538.2|2546.37|2538.67|2545.86|2538.16|32
1652034180000|2022-05-08 18:23:00|2545.65|2537.95|2546.05|2538.35|2546.89|2539.19|2545.63|2537.93|34
1652034190000|2022-05-08 18:23:10|2545.84|2538.14|2545.21|2537.51|2546.5|2538.8|2543.92|2536.22|40
1652034200000|2022-05-08 18:23:20|2545.2|2537.5|2544.29|2536.59|2545.49|2537.79|2544.29|2536.59|34
1652034210000|2022-05-08 18:23:30|2544.57|2536.87|2545.18|2537.48|2545.72|2538.02|2544.57|2536.87|36
1652034220000|2022-05-08 18:23:40|2545.27|2537.57|2546.49|2538.79|2546.5|2538.8|2545.23|2537.53|31
1652034230000|2022-05-08 18:23:50|2546.5|2538.8|2545.47|2537.77|2546.67|2538.97|2545.47|2537.77|28
1652034240000|2022-05-08 18:24:00|2545.11|2537.41|2544.61|2536.91|2545.28|2537.58|2544.36|2536.66|35
1652034250000|2022-05-08 18:24:10|2544.67|2536.97|2546.41|2538.71|2546.41|2538.71|2544.67|2536.97|30
1652034260000|2022-05-08 18:24:20|2546.46|2538.76|2548.74|2541.04|2548.79|2541.09|2546.46|2538.76|35
1652034270000|2022-05-08 18:24:30|2548.63|2540.93|2547.78|2540.08|2548.85|2541.15|2547.68|2539.98|36
1652034280000|2022-05-08 18:24:40|2547.38|2539.68|2548.06|2540.36|2548.08|2540.38|2546.96|2539.26|28
1652034290000|2022-05-08 18:24:50|2547.97|2540.27|2547.94|2540.24|2548.33|2540.63|2547.89|2540.19|34
1652034300000|2022-05-08 18:25:00|2547.92|2540.22|2548.24|2540.54|2548.5|2540.8|2547.92|2540.22|34
1652034310000|2022-05-08 18:25:10|2548.23|2540.53|2548.42|2540.72|2548.72|2541.02|2548.23|2540.53|33
1652034320000|2022-05-08 18:25:20|2548.34|2540.64|2550.47|2542.77|2550.47|2542.77|2548.34|2540.64|34
1652034330000|2022-05-08 18:25:30|2550.45|2542.75|2549.36|2541.66|2550.59|2542.89|2549.31|2541.61|30
1652034340000|2022-05-08 18:25:40|2549.45|2541.75|2549.33|2541.63|2551.55|2543.85|2549.33|2541.63|38
1652034350000|2022-05-08 18:25:50|2549.22|2541.52|2548.88|2541.18|2549.22|2541.52|2548.79|2541.09|20
1652034360000|2022-05-08 18:26:00|2548.85|2541.15|2547.3|2539.6|2548.89|2541.19|2547.3|2539.6|27
1652034370000|2022-05-08 18:26:10|2547.21|2539.51|2546.09|2538.39|2547.21|2539.51|2546.09|2538.39|37
1652034380000|2022-05-08 18:26:20|2546.08|2538.38|2545.16|2537.46|2546.08|2538.38|2545.16|2537.46|35
1652034390000|2022-05-08 18:26:30|2545.14|2537.44|2544.84|2537.14|2545.18|2537.48|2544.72|2537.02|23
1652034400000|2022-05-08 18:26:40|2544.86|2537.16|2545.19|2537.49|2545.31|2537.61|2544.83|2537.13|24
1652034410000|2022-05-08 18:26:50|2545.25|2537.55|2545.41|2537.71|2545.46|2537.76|2544.85|2537.15|23
1652034420000|2022-05-08 18:27:00|2545.43|2537.73|2545.15|2537.45|2545.43|2537.73|2545.14|2537.44|14
1652034430000|2022-05-08 18:27:10|2545.16|2537.46|2545.37|2537.67|2545.4|2537.7|2545.16|2537.46|23
1652034440000|2022-05-08 18:27:20|2545.36|2537.66|2545.37|2537.67|2545.37|2537.67|2545.31|2537.61|15
1652034450000|2022-05-08 18:27:30|2545.36|2537.66|2544.88|2537.18|2546.68|2538.98|2544.88|2537.18|31
1652034460000|2022-05-08 18:27:40|2544.72|2537.02|2543.49|2535.79|2544.72|2537.02|2542.85|2535.15|34
1652034470000|2022-05-08 18:27:50|2543.5|2535.8|2543.89|2536.19|2544.69|2536.99|2543.46|2535.76|25
1652034480000|2022-05-08 18:28:00|2543.57|2535.87|2541.24|2533.54|2543.57|2535.87|2541.24|2533.54|40
1652034490000|2022-05-08 18:28:10|2541.23|2533.53|2542.59|2534.89|2542.93|2535.23|2541.23|2533.53|32
1652034500000|2022-05-08 18:28:20|2542.57|2534.87|2542.42|2534.72|2542.63|2534.93|2542.42|2534.72|30
1652034510000|2022-05-08 18:28:30|2542.33|2534.63|2543.02|2535.32|2543.55|2535.85|2542.31|2534.61|20
1652034520000|2022-05-08 18:28:40|2543.08|2535.38|2543.07|2535.37|2543.5|2535.8|2543.02|2535.32|31
1652034530000|2022-05-08 18:28:50|2543.06|2535.36|2541.87|2534.17|2543.09|2535.39|2541.85|2534.15|29
1652034540000|2022-05-08 18:29:00|2541.93|2534.23|2541.63|2533.93|2541.94|2534.24|2541.63|2533.93|18
1652034550000|2022-05-08 18:29:10|2541.65|2533.95|2542.67|2534.97|2542.67|2534.97|2541.65|2533.95|28
1652034560000|2022-05-08 18:29:20|2542.93|2535.23|2542.47|2534.77|2543.39|2535.69|2542.47|2534.77|33
1652034570000|2022-05-08 18:29:30|2542.38|2534.68|2542.37|2534.67|2542.53|2534.83|2542.36|2534.66|25
1652034580000|2022-05-08 18:29:40|2542.35|2534.65|2543.13|2535.43|2543.29|2535.59|2542.35|2534.65|27
1652034590000|2022-05-08 18:29:50|2543.07|2535.37|2542.54|2534.84|2543.08|2535.38|2542.47|2534.77|28
1652034600000|2022-05-08 18:30:00|2542.53|2534.83|2543.15|2535.45|2543.15|2535.45|2541.42|2533.72|34
1652034610000|2022-05-08 18:30:10|2543.22|2535.52|2545.79|2538.09|2545.89|2538.19|2543.22|2535.52|31
1652034620000|2022-05-08 18:30:20|2545.59|2537.89|2546.11|2538.41|2546.16|2538.46|2545.05|2537.35|31
1652034630000|2022-05-08 18:30:30|2545.98|2538.28|2545.58|2537.88|2546.43|2538.73|2545.57|2537.87|34
1652034640000|2022-05-08 18:30:40|2545.39|2537.69|2545.25|2537.55|2545.4|2537.7|2545.09|2537.39|21
1652034650000|2022-05-08 18:30:50|2545.18|2537.48|2543.87|2536.17|2545.21|2537.51|2543.78|2536.08|30
1652034660000|2022-05-08 18:31:00|2543.74|2536.04|2543.41|2535.71|2543.74|2536.04|2543.27|2535.57|24
1652034670000|2022-05-08 18:31:10|2543.43|2535.73|2543.58|2535.88|2543.58|2535.88|2543.31|2535.61|24
1652034680000|2022-05-08 18:31:20|2543.94|2536.24|2543.57|2535.87|2544.74|2537.04|2543.46|2535.76|26
1652034690000|2022-05-08 18:31:30|2543.46|2535.76|2543.74|2536.04|2543.99|2536.29|2543.4|2535.7|28
1652034700000|2022-05-08 18:31:40|2543.66|2535.96|2543.47|2535.77|2543.66|2535.96|2543.41|2535.71|21
1652034710000|2022-05-08 18:31:50|2543.42|2535.72|2543.38|2535.68|2543.55|2535.85|2543.38|2535.68|23
1652034720000|2022-05-08 18:32:00|2543.43|2535.73|2541.96|2534.26|2543.43|2535.73|2541.95|2534.25|33
1652034730000|2022-05-08 18:32:10|2541.97|2534.27|2542.16|2534.46|2542.18|2534.48|2541.93|2534.23|26
1652034740000|2022-05-08 18:32:20|2542.17|2534.47|2541.09|2533.39|2542.22|2534.52|2541.09|2533.39|27
1652034750000|2022-05-08 18:32:30|2541.07|2533.37|2542.55|2534.85|2542.62|2534.92|2540.85|2533.15|35
1652034760000|2022-05-08 18:32:40|2542.66|2534.96|2545.33|2537.63|2545.63|2537.93|2542.66|2534.96|38
1652034770000|2022-05-08 18:32:50|2545.25|2537.55|2546.23|2538.53|2546.31|2538.61|2545.25|2537.55|34
1652034780000|2022-05-08 18:33:00|2546.24|2538.54|2548.8|2541.1|2548.8|2541.1|2546.24|2538.54|33
1652034790000|2022-05-08 18:33:10|2548.94|2541.24|2550.43|2542.73|2550.56|2542.86|2548.93|2541.23|32
1652034800000|2022-05-08 18:33:20|2550.42|2542.72|2551.31|2543.61|2551.39|2543.69|2550.25|2542.55|34
1652034810000|2022-05-08 18:33:30|2551.3|2543.6|2552.97|2545.27|2554|2546.3|2551.3|2543.6|37
1652034820000|2022-05-08 18:33:40|2552.94|2545.24|2553.09|2545.39|2554.4|2546.7|2552.79|2545.09|38
1652034830000|2022-05-08 18:33:50|2552.89|2545.19|2554.13|2546.43|2554.17|2546.47|2552.81|2545.11|33
1652034840000|2022-05-08 18:34:00|2554.17|2546.47|2555.23|2547.53|2555.7|2548|2553.96|2546.26|35
1652034850000|2022-05-08 18:34:10|2555.22|2547.52|2556.68|2548.98|2556.68|2548.98|2554.22|2546.52|34
1652034860000|2022-05-08 18:34:20|2557.24|2549.54|2557.11|2549.41|2557.45|2549.75|2556.09|2548.39|38
1652034870000|2022-05-08 18:34:30|2557.15|2549.45|2556.19|2548.49|2557.15|2549.45|2556.19|2548.49|31
1652034880000|2022-05-08 18:34:40|2556.1|2548.4|2557.2|2549.5|2557.31|2549.61|2556.1|2548.4|34
1652034890000|2022-05-08 18:34:50|2557.22|2549.52|2565.26|2557.56|2565.83|2558.13|2557.22|2549.52|38
1652034900000|2022-05-08 18:35:00|2565.42|2557.72|2568.7|2561|2569.18|2561.48|2564.74|2557.04|39
1652034910000|2022-05-08 18:35:10|2568.43|2560.73|2571.27|2563.57|2571.27|2563.57|2567.94|2560.24|40
1652034920000|2022-05-08 18:35:20|2571.16|2563.46|2566.87|2559.17|2571.16|2563.46|2566.75|2559.05|40
1652034930000|2022-05-08 18:35:30|2566.89|2559.19|2567.55|2559.85|2568.09|2560.39|2566.16|2558.46|38
1652034940000|2022-05-08 18:35:40|2567.4|2559.7|2572.46|2564.76|2572.8|2565.1|2567|2559.3|39
1652034950000|2022-05-08 18:35:50|2572.39|2564.69|2572.34|2564.64|2572.52|2564.82|2571.62|2563.92|36
1652034960000|2022-05-08 18:36:00|2572.39|2564.69|2572.24|2564.54|2572.64|2564.94|2572|2564.3|35
1652034970000|2022-05-08 18:36:10|2572.2|2564.5|2573.45|2565.75|2574.53|2566.83|2571.78|2564.08|37
1652034980000|2022-05-08 18:36:20|2573.02|2565.32|2572.81|2565.11|2573.14|2565.44|2571.89|2564.19|38
1652034990000|2022-05-08 18:36:30|2572.77|2565.07|2571.8|2564.1|2572.89|2565.19|2571.26|2563.56|36
1652035000000|2022-05-08 18:36:40|2571.78|2564.08|2572.17|2564.47|2572.17|2564.47|2571.18|2563.48|36
1652035010000|2022-05-08 18:36:50|2571.97|2564.27|2569.56|2561.86|2571.97|2564.27|2569.31|2561.61|39
1652035020000|2022-05-08 18:37:00|2569.13|2561.43|2570.72|2563.02|2571.81|2564.11|2569.13|2561.43|39
1652035030000|2022-05-08 18:37:10|2570.66|2562.96|2571.26|2563.56|2571.26|2563.56|2569.43|2561.73|38
1652035040000|2022-05-08 18:37:20|2571.36|2563.66|2569.6|2561.9|2571.38|2563.68|2569.36|2561.66|37
1652035050000|2022-05-08 18:37:30|2569.61|2561.91|2571.31|2563.61|2571.31|2563.61|2569.61|2561.91|35
1652035060000|2022-05-08 18:37:40|2571.29|2563.59|2570.56|2562.86|2571.29|2563.59|2570.26|2562.56|32
1652035070000|2022-05-08 18:37:50|2570.15|2562.45|2569.35|2561.65|2570.23|2562.53|2569.25|2561.55|35
1652035080000|2022-05-08 18:38:00|2569.38|2561.68|2570.6|2562.9|2570.6|2562.9|2569.26|2561.56|30
1652035090000|2022-05-08 18:38:10|2570.58|2562.88|2570.76|2563.06|2570.83|2563.13|2570.54|2562.84|30
1652035100000|2022-05-08 18:38:20|2570.77|2563.07|2571.89|2564.19|2572.09|2564.39|2570.77|2563.07|36
1652035110000|2022-05-08 18:38:30|2571.95|2564.25|2571.61|2563.91|2572.13|2564.43|2571.11|2563.41|34
1652035120000|2022-05-08 18:38:40|2571.74|2564.04|2570.54|2562.84|2571.82|2564.12|2570.51|2562.81|30
1652035130000|2022-05-08 18:38:50|2570.65|2562.95|2569.99|2562.29|2570.93|2563.23|2569.99|2562.29|30
1652035140000|2022-05-08 18:39:00|2570|2562.3|2568.63|2560.93|2570.01|2562.31|2568.63|2560.93|29
1652035150000|2022-05-08 18:39:10|2568.16|2560.46|2567.59|2559.89|2568.65|2560.95|2567.51|2559.81|28
1652035160000|2022-05-08 18:39:20|2567.6|2559.9|2568.12|2560.42|2568.34|2560.64|2567.58|2559.88|30
1652035170000|2022-05-08 18:39:30|2568.16|2560.46|2567.81|2560.11|2568.24|2560.54|2567.81|2560.11|34
1652035180000|2022-05-08 18:39:40|2567.82|2560.12|2566.62|2558.92|2567.82|2560.12|2566.08|2558.38|36
1652035190000|2022-05-08 18:39:50|2566.66|2558.96|2567.22|2559.52|2567.31|2559.61|2566.29|2558.59|30
1652035200000|2022-05-08 18:40:00|2567.2|2559.5|2567.42|2559.72|2567.7|2560|2567.2|2559.5|28
1652035210000|2022-05-08 18:40:10|2567.48|2559.78|2566.52|2558.82|2567.48|2559.78|2566.52|2558.82|32
1652035220000|2022-05-08 18:40:20|2566.53|2558.83|2565.69|2557.99|2566.78|2559.08|2565.59|2557.89|28
1652035230000|2022-05-08 18:40:30|2565.59|2557.89|2565.08|2557.38|2565.61|2557.91|2564.3|2556.6|32
1652035240000|2022-05-08 18:40:40|2564.99|2557.29|2565.2|2557.5|2565.28|2557.58|2564.59|2556.89|31
1652035250000|2022-05-08 18:40:50|2565.21|2557.51|2565.1|2557.4|2565.43|2557.73|2564.95|2557.25|26
1652035260000|2022-05-08 18:41:00|2565.11|2557.41|2566.72|2559.02|2566.72|2559.02|2565.04|2557.34|30
1652035270000|2022-05-08 18:41:10|2566.74|2559.04|2567.56|2559.86|2567.96|2560.26|2566.74|2559.04|29
1652035280000|2022-05-08 18:41:20|2567.21|2559.51|2567.44|2559.74|2567.44|2559.74|2567.14|2559.44|16
1652035290000|2022-05-08 18:41:30|2567.63|2559.93|2565.65|2557.95|2567.69|2559.99|2565.59|2557.89|33
1652035300000|2022-05-08 18:41:40|2565.69|2557.99|2566.24|2558.54|2566.25|2558.55|2565.69|2557.99|27
1652035310000|2022-05-08 18:41:50|2566.34|2558.64|2566.39|2558.69|2566.39|2558.69|2566.29|2558.59|27
1652035320000|2022-05-08 18:42:00|2566.34|2558.64|2567.33|2559.63|2567.7|2560|2566.34|2558.64|29
1652035330000|2022-05-08 18:42:10|2567.38|2559.68|2568.29|2560.59|2568.33|2560.63|2566.78|2559.08|31
1652035340000|2022-05-08 18:42:20|2568.31|2560.61|2568.4|2560.7|2568.47|2560.77|2568.15|2560.45|30
1652035350000|2022-05-08 18:42:30|2568.35|2560.65|2568|2560.3|2568.35|2560.65|2566.98|2559.28|33
1652035360000|2022-05-08 18:42:40|2568.01|2560.31|2566.65|2558.95|2568.03|2560.33|2566.62|2558.92|32
1652035370000|2022-05-08 18:42:50|2566.4|2558.7|2565.53|2557.83|2566.9|2559.2|2565.53|2557.83|23
1652035380000|2022-05-08 18:43:00|2565.46|2557.76|2565.67|2557.97|2566.06|2558.36|2565.39|2557.69|32
1652035390000|2022-05-08 18:43:10|2565.52|2557.82|2564.6|2556.9|2565.55|2557.85|2564.5|2556.8|28
1652035400000|2022-05-08 18:43:20|2564.51|2556.81|2565.33|2557.63|2565.33|2557.63|2564.42|2556.72|25
1652035410000|2022-05-08 18:43:30|2565.14|2557.44|2565.43|2557.73|2565.54|2557.84|2565.14|2557.44|24
1652035420000|2022-05-08 18:43:40|2565.44|2557.74|2565.68|2557.98|2565.68|2557.98|2565.35|2557.65|22
1652035430000|2022-05-08 18:43:50|2565.73|2558.03|2565.64|2557.94|2565.74|2558.04|2565.59|2557.89|26
1652035440000|2022-05-08 18:44:00|2565.83|2558.13|2566.39|2558.69|2566.58|2558.88|2565.83|2558.13|33
1652035450000|2022-05-08 18:44:10|2566.46|2558.76|2567.48|2559.78|2567.5|2559.8|2566.46|2558.76|36
1652035460000|2022-05-08 18:44:20|2567.49|2559.79|2568.62|2560.92|2569.16|2561.46|2567.49|2559.79|30
1652035470000|2022-05-08 18:44:30|2568.38|2560.68|2568.79|2561.09|2569.33|2561.63|2567.89|2560.19|30
1652035480000|2022-05-08 18:44:40|2568.65|2560.95|2568.93|2561.23|2568.93|2561.23|2567.93|2560.23|28
1652035490000|2022-05-08 18:44:50|2568.96|2561.26|2569.09|2561.39|2569.33|2561.63|2568.96|2561.26|26
1652035500000|2022-05-08 18:45:00|2569.11|2561.41|2571.03|2563.33|2571.83|2564.13|2569.1|2561.4|35
1652035510000|2022-05-08 18:45:10|2570.91|2563.21|2571.78|2564.08|2571.87|2564.17|2570.71|2563.01|36
1652035520000|2022-05-08 18:45:20|2571.98|2564.28|2570.47|2562.77|2572.17|2564.47|2570.44|2562.74|37
1652035530000|2022-05-08 18:45:30|2570.48|2562.78|2571.08|2563.38|2571.16|2563.46|2570.18|2562.48|36
1652035540000|2022-05-08 18:45:40|2571.04|2563.34|2570.31|2562.61|2571.43|2563.73|2570.31|2562.61|33
1652035550000|2022-05-08 18:45:50|2570.28|2562.58|2571.02|2563.32|2571.27|2563.57|2570.28|2562.58|31
1652035560000|2022-05-08 18:46:00|2571.03|2563.33|2571.43|2563.73|2571.46|2563.76|2570.32|2562.62|34
1652035570000|2022-05-08 18:46:10|2571.47|2563.77|2571.12|2563.42|2571.48|2563.78|2570.31|2562.61|29
1652035580000|2022-05-08 18:46:20|2571.01|2563.31|2571.44|2563.74|2571.44|2563.74|2570.98|2563.28|19
1652035590000|2022-05-08 18:46:30|2571.89|2564.19|2572.14|2564.44|2572.6|2564.9|2571.89|2564.19|30
1652035600000|2022-05-08 18:46:40|2572.15|2564.45|2571.5|2563.8|2572.15|2564.45|2571.32|2563.62|31
1652035610000|2022-05-08 18:46:50|2571.67|2563.97|2572.79|2565.09|2572.81|2565.11|2571.67|2563.97|31
1652035620000|2022-05-08 18:47:00|2572.8|2565.1|2572.29|2564.59|2572.8|2565.1|2572.29|2564.59|29
1652035630000|2022-05-08 18:47:10|2572.31|2564.61|2571.07|2563.37|2572.32|2564.62|2571.07|2563.37|33
1652035640000|2022-05-08 18:47:20|2570.76|2563.06|2568.86|2561.16|2570.77|2563.07|2568.86|2561.16|31
1652035650000|2022-05-08 18:47:30|2568.85|2561.15|2569.32|2561.62|2569.43|2561.73|2568.29|2560.59|37
1652035660000|2022-05-08 18:47:40|2569.31|2561.61|2567.93|2560.23|2569.33|2561.63|2567.79|2560.09|31
1652035670000|2022-05-08 18:47:50|2567.9|2560.2|2567.11|2559.41|2567.91|2560.21|2567.11|2559.41|27
1652035680000|2022-05-08 18:48:00|2567.04|2559.34|2569.04|2561.34|2569.04|2561.34|2566.9|2559.2|34
1652035690000|2022-05-08 18:48:10|2569.01|2561.31|2569.53|2561.83|2569.56|2561.86|2569.01|2561.31|34
1652035700000|2022-05-08 18:48:20|2569.44|2561.74|2568.04|2560.34|2569.44|2561.74|2568.04|2560.34|26
1652035710000|2022-05-08 18:48:30|2567.96|2560.26|2568.42|2560.72|2568.42|2560.72|2567.4|2559.7|37
1652035720000|2022-05-08 18:48:40|2568.66|2560.96|2567.8|2560.1|2568.66|2560.96|2567.78|2560.08|32
1652035730000|2022-05-08 18:48:50|2567.75|2560.05|2567.21|2559.51|2567.75|2560.05|2567.16|2559.46|27
1652035740000|2022-05-08 18:49:00|2567.2|2559.5|2567.03|2559.33|2567.2|2559.5|2566.74|2559.04|32
1652035750000|2022-05-08 18:49:10|2567.05|2559.35|2566.19|2558.49|2567.07|2559.37|2566.19|2558.49|33
1652035760000|2022-05-08 18:49:20|2566.03|2558.33|2565.61|2557.91|2566.03|2558.33|2565.61|2557.91|31
1652035770000|2022-05-08 18:49:30|2565.62|2557.92|2565.44|2557.74|2565.7|2558|2565.42|2557.72|27
1652035780000|2022-05-08 18:49:40|2565.35|2557.65|2565.6|2557.9|2565.81|2558.11|2565.27|2557.57|37
1652035790000|2022-05-08 18:49:50|2565.64|2557.94|2566.71|2559.01|2566.84|2559.14|2565.64|2557.94|32
1652035800000|2022-05-08 18:50:00|2566.73|2559.03|2565.47|2557.77|2566.73|2559.03|2565.43|2557.73|26
1652035810000|2022-05-08 18:50:10|2565.48|2557.78|2564.5|2556.8|2565.48|2557.78|2564.46|2556.76|33
1652035820000|2022-05-08 18:50:20|2564.53|2556.83|2565.52|2557.82|2566.2|2558.5|2564.53|2556.83|31
1652035830000|2022-05-08 18:50:30|2565.57|2557.87|2566.51|2558.81|2566.51|2558.81|2565.53|2557.83|31
1652035840000|2022-05-08 18:50:40|2566.62|2558.92|2567.58|2559.88|2567.93|2560.23|2566.62|2558.92|31
1652035850000|2022-05-08 18:50:50|2567.66|2559.96|2567.51|2559.81|2567.84|2560.14|2567.51|2559.81|20
1652035860000|2022-05-08 18:51:00|2567.42|2559.72|2567.37|2559.67|2567.42|2559.72|2567.31|2559.61|12
1652035870000|2022-05-08 18:51:10|2567.39|2559.69|2566.69|2558.99|2567.53|2559.83|2566.67|2558.97|23
1652035880000|2022-05-08 18:51:20|2566.7|2559|2566.7|2559|2566.71|2559.01|2566.46|2558.76|25
1652035890000|2022-05-08 18:51:30|2566.71|2559.01|2566.36|2558.66|2566.75|2559.05|2566.01|2558.31|32
1652035900000|2022-05-08 18:51:40|2566.5|2558.8|2566.2|2558.5|2566.92|2559.22|2566.17|2558.47|33
1652035910000|2022-05-08 18:51:50|2566.19|2558.49|2566.86|2559.16|2566.86|2559.16|2566.04|2558.34|28
1652035920000|2022-05-08 18:52:00|2567.11|2559.41|2567.02|2559.32|2567.2|2559.5|2566.75|2559.05|29
1652035930000|2022-05-08 18:52:10|2567.01|2559.31|2566.86|2559.16|2567.15|2559.45|2566.83|2559.13|28
1652035940000|2022-05-08 18:52:20|2566.87|2559.17|2566.84|2559.14|2566.92|2559.22|2566.83|2559.13|22
1652035950000|2022-05-08 18:52:30|2566.86|2559.16|2566.02|2558.32|2566.87|2559.17|2565.4|2557.7|29
1652035960000|2022-05-08 18:52:40|2566.03|2558.33|2565.78|2558.08|2566.23|2558.53|2565.75|2558.05|27
1652035970000|2022-05-08 18:52:50|2565.81|2558.11|2565.66|2557.96|2565.81|2558.11|2565.55|2557.85|20
1652035980000|2022-05-08 18:53:00|2565.67|2557.97|2566.83|2559.13|2566.84|2559.14|2565.64|2557.94|20
1652035990000|2022-05-08 18:53:10|2566.82|2559.12|2566.73|2559.03|2566.85|2559.15|2566.66|2558.96|22
1652036000000|2022-05-08 18:53:20|2566.7|2559|2566.27|2558.57|2566.73|2559.03|2566.27|2558.57|28
1652036010000|2022-05-08 18:53:30|2566.15|2558.45|2565.95|2558.25|2566.26|2558.56|2565.93|2558.23|20
1652036020000|2022-05-08 18:53:40|2565.94|2558.24|2565.82|2558.12|2565.94|2558.24|2565.76|2558.06|13
1652036030000|2022-05-08 18:53:50|2565.77|2558.07|2565.68|2557.98|2565.84|2558.14|2565.68|2557.98|17
1652036040000|2022-05-08 18:54:00|2565.71|2558.01|2566.32|2558.62|2566.32|2558.62|2565.68|2557.98|27
1652036050000|2022-05-08 18:54:10|2566.51|2558.81|2565.82|2558.12|2566.7|2559|2565.77|2558.07|32
1652036060000|2022-05-08 18:54:20|2565.79|2558.09|2565.14|2557.44|2565.79|2558.09|2565.07|2557.37|28
1652036070000|2022-05-08 18:54:30|2565.2|2557.5|2565.97|2558.27|2565.97|2558.27|2565.15|2557.45|29
1652036080000|2022-05-08 18:54:40|2565.99|2558.29|2566.08|2558.38|2566.23|2558.53|2565.99|2558.29|22
1652036090000|2022-05-08 18:54:50|2566.1|2558.4|2566.87|2559.17|2566.89|2559.19|2566.08|2558.38|29
1652036100000|2022-05-08 18:55:00|2566.84|2559.14|2566.79|2559.09|2566.91|2559.21|2566.79|2559.09|28
1652036110000|2022-05-08 18:55:10|2566.86|2559.16|2567.25|2559.55|2567.78|2560.08|2566.86|2559.16|35
1652036120000|2022-05-08 18:55:20|2567.24|2559.54|2566.71|2559.01|2567.25|2559.55|2566.58|2558.88|25
1652036130000|2022-05-08 18:55:30|2566.72|2559.02|2566.5|2558.8|2566.82|2559.12|2566.5|2558.8|25
1652036140000|2022-05-08 18:55:40|2566.49|2558.79|2566.38|2558.68|2566.51|2558.81|2566.15|2558.45|22
1652036150000|2022-05-08 18:55:50|2566.42|2558.72|2565.95|2558.25|2566.42|2558.72|2565.85|2558.15|20
1652036160000|2022-05-08 18:56:00|2566|2558.3|2565.76|2558.06|2566.03|2558.33|2565.72|2558.02|17
1652036170000|2022-05-08 18:56:10|2565.77|2558.07|2565.18|2557.48|2565.81|2558.11|2565.18|2557.48|20
1652036180000|2022-05-08 18:56:20|2565.17|2557.47|2565.23|2557.53|2565.26|2557.56|2565.11|2557.41|22
1652036190000|2022-05-08 18:56:30|2565.24|2557.54|2565.09|2557.39|2565.28|2557.58|2565.09|2557.39|14
1652036200000|2022-05-08 18:56:40|2565.12|2557.42|2565.87|2558.17|2565.87|2558.17|2564.47|2556.77|31
1652036210000|2022-05-08 18:56:50|2565.88|2558.18|2567.26|2559.56|2567.28|2559.58|2565.88|2558.18|34
1652036220000|2022-05-08 18:57:00|2567.27|2559.57|2567.2|2559.5|2567.3|2559.6|2567.18|2559.48|16
1652036230000|2022-05-08 18:57:10|2567.22|2559.52|2567.24|2559.54|2567.24|2559.54|2567.06|2559.36|21
1652036240000|2022-05-08 18:57:20|2567.25|2559.55|2567.31|2559.61|2567.43|2559.73|2567.25|2559.55|24
1652036250000|2022-05-08 18:57:30|2567.32|2559.62|2567.5|2559.8|2567.51|2559.81|2567.32|2559.62|14
1652036260000|2022-05-08 18:57:40|2567.51|2559.81|2566.64|2558.94|2567.55|2559.85|2566.58|2558.88|25
1652036270000|2022-05-08 18:57:50|2566.62|2558.92|2566.04|2558.34|2566.62|2558.92|2565.89|2558.19|27
1652036280000|2022-05-08 18:58:00|2566.03|2558.33|2566.07|2558.37|2566.15|2558.45|2566.03|2558.33|24
1652036290000|2022-05-08 18:58:10|2566.06|2558.36|2565.85|2558.15|2566.06|2558.36|2565.69|2557.99|19
1652036300000|2022-05-08 18:58:20|2565.69|2557.99|2565.45|2557.75|2565.83|2558.13|2565.45|2557.75|22
1652036310000|2022-05-08 18:58:30|2565.39|2557.69|2564.49|2556.79|2565.39|2557.69|2564.39|2556.69|30
1652036320000|2022-05-08 18:58:40|2564.42|2556.72|2564.45|2556.75|2564.98|2557.28|2564.42|2556.72|17
1652036330000|2022-05-08 18:58:50|2564.46|2556.76|2564.41|2556.71|2564.47|2556.77|2564.27|2556.57|29
1652036340000|2022-05-08 18:59:00|2564.47|2556.77|2564.64|2556.94|2564.68|2556.98|2564.42|2556.72|24
1652036350000|2022-05-08 18:59:10|2564.65|2556.95|2565.5|2557.8|2565.52|2557.82|2564.63|2556.93|28
1652036360000|2022-05-08 18:59:20|2565.52|2557.82|2565.47|2557.77|2565.7|2558|2565.42|2557.72|23
1652036370000|2022-05-08 18:59:30|2565.42|2557.72|2565.44|2557.74|2565.63|2557.93|2565.42|2557.72|16
1652036380000|2022-05-08 18:59:40|2565.43|2557.73|2565.58|2557.88|2565.74|2558.04|2565.39|2557.69|27
1652036390000|2022-05-08 18:59:50|2565.62|2557.92|2565.63|2557.93|2565.73|2558.03|2565.56|2557.86|21
1652036400000|2022-05-08 19:00:00|2565.64|2557.94|2566.13|2558.43|2566.77|2559.07|2565.64|2557.94|27
1652036410000|2022-05-08 19:00:10|2566.14|2558.44|2565.95|2558.25|2566.17|2558.47|2565.91|2558.21|22
1652036420000|2022-05-08 19:00:20|2565.91|2558.21|2564.95|2557.25|2565.91|2558.21|2564.85|2557.15|30
1652036430000|2022-05-08 19:00:30|2565.07|2557.37|2565.09|2557.39|2565.11|2557.41|2564.55|2556.85|30
1652036440000|2022-05-08 19:00:40|2565.21|2557.51|2564.48|2556.78|2565.21|2557.51|2564.37|2556.67|28
1652036450000|2022-05-08 19:00:50|2564.47|2556.77|2564.36|2556.66|2564.55|2556.85|2564.35|2556.65|23
1652036460000|2022-05-08 19:01:00|2564.41|2556.71|2564.38|2556.68|2564.45|2556.75|2564.29|2556.59|29
1652036470000|2022-05-08 19:01:10|2564.39|2556.69|2564.31|2556.61|2564.42|2556.72|2564.31|2556.61|22
1652036480000|2022-05-08 19:01:20|2564.34|2556.64|2564.41|2556.71|2564.42|2556.72|2564.33|2556.63|22
1652036490000|2022-05-08 19:01:30|2564.39|2556.69|2564.2|2556.5|2564.39|2556.69|2564.18|2556.48|23
1652036500000|2022-05-08 19:01:40|2564.19|2556.49|2563.78|2556.08|2564.2|2556.5|2563.7|2556|26
1652036510000|2022-05-08 19:01:50|2563.75|2556.05|2563.83|2556.13|2563.85|2556.15|2563.75|2556.05|22
1652036520000|2022-05-08 19:02:00|2563.82|2556.12|2564.31|2556.61|2564.59|2556.89|2563.82|2556.12|32
1652036530000|2022-05-08 19:02:10|2564.3|2556.6|2564.08|2556.38|2564.3|2556.6|2563.88|2556.18|31
1652036540000|2022-05-08 19:02:20|2564.05|2556.35|2564.06|2556.36|2564.1|2556.4|2564.05|2556.35|27
1652036550000|2022-05-08 19:02:30|2564.08|2556.38|2564.62|2556.92|2564.71|2557.01|2564.05|2556.35|29
1652036560000|2022-05-08 19:02:40|2564.63|2556.93|2564.91|2557.21|2564.91|2557.21|2564.59|2556.89|20
1652036570000|2022-05-08 19:02:50|2564.97|2557.27|2566.02|2558.32|2566.09|2558.39|2564.97|2557.27|33
1652036580000|2022-05-08 19:03:00|2565.98|2558.28|2566.92|2559.22|2566.92|2559.22|2565.95|2558.25|23
1652036590000|2022-05-08 19:03:10|2566.96|2559.26|2567.48|2559.78|2567.48|2559.78|2566.96|2559.26|36
1652036600000|2022-05-08 19:03:20|2567.49|2559.79|2568.44|2560.74|2569.24|2561.54|2567.49|2559.79|33
1652036610000|2022-05-08 19:03:30|2568.48|2560.78|2566.76|2559.06|2568.48|2560.78|2566.73|2559.03|33
1652036620000|2022-05-08 19:03:40|2566.71|2559.01|2566.35|2558.65|2566.71|2559.01|2566.1|2558.4|25
1652036630000|2022-05-08 19:03:50|2566.37|2558.67|2565.55|2557.85|2566.37|2558.67|2565.55|2557.85|27
1652036640000|2022-05-08 19:04:00|2565.43|2557.73|2564.03|2556.33|2565.43|2557.73|2564.03|2556.33|37
1652036650000|2022-05-08 19:04:10|2564.1|2556.4|2564.25|2556.55|2564.41|2556.71|2564.1|2556.4|28
1652036660000|2022-05-08 19:04:20|2564.23|2556.53|2563.89|2556.19|2564.29|2556.59|2563.74|2556.04|29
1652036670000|2022-05-08 19:04:30|2563.87|2556.17|2563.89|2556.19|2563.9|2556.2|2563.7|2556|17
1652036680000|2022-05-08 19:04:40|2563.87|2556.17|2564.01|2556.31|2564.13|2556.43|2563.82|2556.12|24
1652036690000|2022-05-08 19:04:50|2564|2556.3|2563.81|2556.11|2564.05|2556.35|2563.81|2556.11|29
1652036700000|2022-05-08 19:05:00|2563.79|2556.09|2563.51|2555.81|2563.96|2556.26|2563.47|2555.77|27
1652036710000|2022-05-08 19:05:10|2563.5|2555.8|2563.57|2555.87|2563.58|2555.88|2563.46|2555.76|13
1652036720000|2022-05-08 19:05:20|2563.55|2555.85|2564.28|2556.58|2564.39|2556.69|2563.51|2555.81|29
1652036730000|2022-05-08 19:05:30|2564.3|2556.6|2564.92|2557.22|2564.95|2557.25|2564.3|2556.6|26
1652036740000|2022-05-08 19:05:40|2564.9|2557.2|2568.09|2560.39|2568.16|2560.46|2564.49|2556.79|33
1652036750000|2022-05-08 19:05:50|2568.03|2560.33|2566.73|2559.03|2568.03|2560.33|2566.29|2558.59|32
1652036760000|2022-05-08 19:06:00|2566.76|2559.06|2567.47|2559.77|2567.75|2560.05|2566.76|2559.06|24
1652036770000|2022-05-08 19:06:10|2567.45|2559.75|2567.94|2560.24|2568.08|2560.38|2567.31|2559.61|30
1652036780000|2022-05-08 19:06:20|2567.89|2560.19|2568.53|2560.83|2568.7|2561|2567.85|2560.15|34
1652036790000|2022-05-08 19:06:30|2568.54|2560.84|2568.97|2561.27|2568.97|2561.27|2568.44|2560.74|30
1652036800000|2022-05-08 19:06:40|2569.04|2561.34|2568.65|2560.95|2569.15|2561.45|2568.65|2560.95|33
1652036810000|2022-05-08 19:06:50|2568.67|2560.97|2568.93|2561.23|2569.15|2561.45|2568.22|2560.52|26
1652036820000|2022-05-08 19:07:00|2568.92|2561.22|2568.03|2560.33|2568.92|2561.22|2567.96|2560.26|30
1652036830000|2022-05-08 19:07:10|2567.98|2560.28|2568.3|2560.6|2568.3|2560.6|2567.95|2560.25|23
1652036840000|2022-05-08 19:07:20|2568.32|2560.62|2568.01|2560.31|2568.45|2560.75|2567.92|2560.22|20
1652036850000|2022-05-08 19:07:30|2568.07|2560.37|2568.07|2560.37|2568.14|2560.44|2568.07|2560.37|22
1652036860000|2022-05-08 19:07:40|2568.04|2560.34|2567.67|2559.97|2568.04|2560.34|2567.6|2559.9|32
1652036870000|2022-05-08 19:07:50|2567.68|2559.98|2567.73|2560.03|2567.8|2560.1|2567.63|2559.93|27
1652036880000|2022-05-08 19:08:00|2567.74|2560.04|2567.76|2560.06|2567.82|2560.12|2567.71|2560.01|19
1652036890000|2022-05-08 19:08:10|2567.75|2560.05|2567.95|2560.25|2567.96|2560.26|2567.75|2560.05|22
1652036900000|2022-05-08 19:08:20|2567.94|2560.24|2568.34|2560.64|2568.34|2560.64|2567.76|2560.06|21
1652036910000|2022-05-08 19:08:30|2568.4|2560.7|2568.24|2560.54|2568.86|2561.16|2568.24|2560.54|25
1652036920000|2022-05-08 19:08:40|2568.23|2560.53|2567.68|2559.98|2568.23|2560.53|2567.31|2559.61|27
1652036930000|2022-05-08 19:08:50|2567.67|2559.97|2568.34|2560.64|2568.37|2560.67|2567.67|2559.97|33
1652036940000|2022-05-08 19:09:00|2568.29|2560.59|2568.45|2560.75|2568.45|2560.75|2568.29|2560.59|14
1652036950000|2022-05-08 19:09:10|2568.46|2560.76|2568.78|2561.08|2569.02|2561.32|2568.46|2560.76|25
1652036960000|2022-05-08 19:09:20|2568.79|2561.09|2568.79|2561.09|2568.91|2561.21|2568.76|2561.06|28
1652036970000|2022-05-08 19:09:30|2568.84|2561.14|2569.04|2561.34|2569.04|2561.34|2568.83|2561.13|31
1652036980000|2022-05-08 19:09:40|2569.02|2561.32|2568.59|2560.89|2569.02|2561.32|2568.56|2560.86|24
1652036990000|2022-05-08 19:09:50|2568.58|2560.88|2568.11|2560.41|2568.74|2561.04|2568.08|2560.38|28
1652037000000|2022-05-08 19:10:00|2568.19|2560.49|2568.34|2560.64|2568.57|2560.87|2568.19|2560.49|33
1652037010000|2022-05-08 19:10:10|2568.29|2560.59|2568.36|2560.66|2568.4|2560.7|2568.29|2560.59|21
1652037020000|2022-05-08 19:10:20|2568.38|2560.68|2567.43|2559.73|2568.4|2560.7|2567.43|2559.73|26
1652037030000|2022-05-08 19:10:30|2567.45|2559.75|2567.46|2559.76|2567.5|2559.8|2567.39|2559.69|25
1652037040000|2022-05-08 19:10:40|2567.45|2559.75|2567.45|2559.75|2567.46|2559.76|2567.37|2559.67|25
1652037050000|2022-05-08 19:10:50|2567.46|2559.76|2567.7|2560|2567.7|2560|2567.44|2559.74|27
1652037060000|2022-05-08 19:11:00|2567.71|2560.01|2568.29|2560.59|2568.69|2560.99|2567.71|2560.01|30
1652037070000|2022-05-08 19:11:10|2568.28|2560.58|2568.52|2560.82|2568.54|2560.84|2568.17|2560.47|27
1652037080000|2022-05-08 19:11:20|2568.53|2560.83|2569.39|2561.69|2569.45|2561.75|2568.53|2560.83|23
1652037090000|2022-05-08 19:11:30|2569.4|2561.7|2571.27|2563.57|2571.27|2563.57|2569.4|2561.7|32
1652037100000|2022-05-08 19:11:40|2571.4|2563.7|2572.62|2564.92|2572.62|2564.92|2571.4|2563.7|35
1652037110000|2022-05-08 19:11:50|2572.69|2564.99|2571.32|2563.62|2574.04|2566.34|2571.15|2563.45|39
1652037120000|2022-05-08 19:12:00|2571.59|2563.89|2570.51|2562.81|2571.76|2564.06|2570.49|2562.79|33
1652037130000|2022-05-08 19:12:10|2570.47|2562.77|2569.99|2562.29|2570.47|2562.77|2569.84|2562.14|28
1652037140000|2022-05-08 19:12:20|2570.01|2562.31|2570.39|2562.69|2570.74|2563.04|2570.01|2562.31|36
1652037150000|2022-05-08 19:12:30|2570.4|2562.7|2570.69|2562.99|2570.7|2563|2570.4|2562.7|25
1652037160000|2022-05-08 19:12:40|2570.64|2562.94|2570.06|2562.36|2570.67|2562.97|2569.97|2562.27|33
1652037170000|2022-05-08 19:12:50|2570.07|2562.37|2570.14|2562.44|2570.18|2562.48|2570.06|2562.36|28
1652037180000|2022-05-08 19:13:00|2570.16|2562.46|2569.33|2561.63|2570.19|2562.49|2569.14|2561.44|27
1652037190000|2022-05-08 19:13:10|2569.31|2561.61|2569.83|2562.13|2569.91|2562.21|2569.31|2561.61|26
1652037200000|2022-05-08 19:13:20|2569.82|2562.12|2569.46|2561.76|2569.83|2562.13|2569.46|2561.76|18
1652037210000|2022-05-08 19:13:30|2569.48|2561.78|2568.65|2560.95|2569.48|2561.78|2568.49|2560.79|29
1652037220000|2022-05-08 19:13:40|2568.97|2561.27|2568.48|2560.78|2569.36|2561.66|2568.47|2560.77|35
1652037230000|2022-05-08 19:13:50|2568.45|2560.75|2567.3|2559.6|2568.45|2560.75|2567.15|2559.45|26
1652037240000|2022-05-08 19:14:00|2567.33|2559.63|2567.29|2559.59|2567.46|2559.76|2567.13|2559.43|28
1652037250000|2022-05-08 19:14:10|2567.33|2559.63|2568.07|2560.37|2568.31|2560.61|2567.33|2559.63|31
1652037260000|2022-05-08 19:14:20|2568.13|2560.43|2568.88|2561.18|2569.05|2561.35|2568.1|2560.4|30
1652037270000|2022-05-08 19:14:30|2569.06|2561.36|2568.36|2560.66|2569.06|2561.36|2568.36|2560.66|29
1652037280000|2022-05-08 19:14:40|2568.37|2560.67|2567.87|2560.17|2568.55|2560.85|2567.85|2560.15|33
1652037290000|2022-05-08 19:14:50|2567.71|2560.01|2568.35|2560.65|2568.46|2560.76|2567.51|2559.81|31
1652037300000|2022-05-08 19:15:00|2568.38|2560.68|2567.39|2559.69|2568.46|2560.76|2567.35|2559.65|33
1652037310000|2022-05-08 19:15:10|2567.4|2559.7|2567.64|2559.94|2567.81|2560.11|2567.4|2559.7|22
1652037320000|2022-05-08 19:15:20|2567.62|2559.92|2567.77|2560.07|2567.8|2560.1|2567.55|2559.85|26
1652037330000|2022-05-08 19:15:30|2567.75|2560.05|2567.87|2560.17|2567.87|2560.17|2567.66|2559.96|13
1652037340000|2022-05-08 19:15:40|2567.88|2560.18|2568.75|2561.05|2568.75|2561.05|2567.88|2560.18|23
1652037350000|2022-05-08 19:15:50|2568.76|2561.06|2569.34|2561.64|2569.39|2561.69|2568.66|2560.96|32
1652037360000|2022-05-08 19:16:00|2569.33|2561.63|2568.87|2561.17|2569.33|2561.63|2568.77|2561.07|27
1652037370000|2022-05-08 19:16:10|2568.86|2561.16|2569.11|2561.41|2569.12|2561.42|2568.19|2560.49|26
1652037380000|2022-05-08 19:16:20|2569.09|2561.39|2569.16|2561.46|2569.21|2561.51|2569.09|2561.39|25
1652037390000|2022-05-08 19:16:30|2569.13|2561.43|2569.67|2561.97|2569.7|2562|2569.13|2561.43|16
1652037400000|2022-05-08 19:16:40|2569.7|2562|2569.79|2562.09|2569.8|2562.1|2569.68|2561.98|15
1652037410000|2022-05-08 19:16:50|2569.95|2562.25|2571.56|2563.86|2571.95|2564.25|2569.95|2562.25|29
1652037420000|2022-05-08 19:17:00|2571.58|2563.88|2573.24|2565.54|2574.54|2566.84|2571.41|2563.71|37
1652037430000|2022-05-08 19:17:10|2573.12|2565.42|2572.21|2564.51|2573.28|2565.58|2571.44|2563.74|36
1652037440000|2022-05-08 19:17:20|2572.19|2564.49|2570.54|2562.84|2572.19|2564.49|2570.54|2562.84|36
1652037450000|2022-05-08 19:17:30|2570.61|2562.91|2570.66|2562.96|2571.15|2563.45|2570.59|2562.89|32
1652037460000|2022-05-08 19:17:40|2570.67|2562.97|2569.99|2562.29|2570.67|2562.97|2569.42|2561.72|35
1652037470000|2022-05-08 19:17:50|2570|2562.3|2569.76|2562.06|2570.13|2562.43|2569.76|2562.06|27
1652037480000|2022-05-08 19:18:00|2569.59|2561.89|2571.02|2563.32|2571.02|2563.32|2569.24|2561.54|32
1652037490000|2022-05-08 19:18:10|2571.01|2563.31|2570.27|2562.57|2571.02|2563.32|2570.17|2562.47|25
1652037500000|2022-05-08 19:18:20|2570.35|2562.65|2571.21|2563.51|2571.89|2564.19|2570.35|2562.65|32
1652037510000|2022-05-08 19:18:30|2571.16|2563.46|2571.23|2563.53|2571.23|2563.53|2570.97|2563.27|23
1652037520000|2022-05-08 19:18:40|2571.32|2563.62|2571.54|2563.84|2571.79|2564.09|2571.32|2563.62|36
1652037530000|2022-05-08 19:18:50|2571.52|2563.82|2571.44|2563.74|2571.54|2563.84|2571.41|2563.71|27
1652037540000|2022-05-08 19:19:00|2571.41|2563.71|2571.09|2563.39|2571.41|2563.71|2570.9|2563.2|29
1652037550000|2022-05-08 19:19:10|2571.18|2563.48|2571.27|2563.57|2571.42|2563.72|2571.16|2563.46|26
1652037560000|2022-05-08 19:19:20|2571.25|2563.55|2571.88|2564.18|2572.34|2564.64|2571.17|2563.47|29
1652037570000|2022-05-08 19:19:30|2571.87|2564.17|2571.92|2564.22|2572.95|2565.25|2571.46|2563.76|34
1652037580000|2022-05-08 19:19:40|2571.72|2564.02|2569.7|2562|2571.72|2564.02|2569.7|2562|32
1652037590000|2022-05-08 19:19:50|2569.72|2562.02|2570.05|2562.35|2570.06|2562.36|2569.66|2561.96|31
1652037600000|2022-05-08 19:20:00|2570.06|2562.36|2569.7|2562|2570.06|2562.36|2569.41|2561.71|31
1652037610000|2022-05-08 19:20:10|2569.66|2561.96|2570.07|2562.37|2570.07|2562.37|2569.66|2561.96|26
1652037620000|2022-05-08 19:20:20|2570.08|2562.38|2571.6|2563.9|2571.61|2563.91|2570.08|2562.38|30
1652037630000|2022-05-08 19:20:30|2571.59|2563.89|2570.29|2562.59|2571.59|2563.89|2570.22|2562.52|22
1652037640000|2022-05-08 19:20:40|2570.3|2562.6|2570.48|2562.78|2570.49|2562.79|2570.25|2562.55|17
1652037650000|2022-05-08 19:20:50|2570.46|2562.76|2569.06|2561.36|2570.46|2562.76|2568.87|2561.17|27
1652037660000|2022-05-08 19:21:00|2569.05|2561.35|2569.07|2561.37|2569.08|2561.38|2569.01|2561.31|20
1652037670000|2022-05-08 19:21:10|2568.94|2561.24|2568.97|2561.27|2568.99|2561.29|2568.92|2561.22|26
1652037680000|2022-05-08 19:21:20|2568.93|2561.23|2568.9|2561.2|2569.01|2561.31|2568.9|2561.2|24
1652037690000|2022-05-08 19:21:30|2568.88|2561.18|2569.56|2561.86|2569.56|2561.86|2568.79|2561.09|25
1652037700000|2022-05-08 19:21:40|2569.55|2561.85|2569.51|2561.81|2569.55|2561.85|2569.46|2561.76|16
1652037710000|2022-05-08 19:21:50|2569.52|2561.82|2569.49|2561.79|2569.55|2561.85|2569.48|2561.78|14
1652037720000|2022-05-08 19:22:00|2569.46|2561.76|2569.58|2561.88|2569.6|2561.9|2569.42|2561.72|27
1652037730000|2022-05-08 19:22:10|2569.57|2561.87|2568.44|2560.74|2569.57|2561.87|2568.44|2560.74|19
1652037740000|2022-05-08 19:22:20|2568.36|2560.66|2568.05|2560.35|2568.36|2560.66|2567.72|2560.02|25
1652037750000|2022-05-08 19:22:30|2568.01|2560.31|2568.18|2560.48|2568.21|2560.51|2567.97|2560.27|24
1652037760000|2022-05-08 19:22:40|2568.16|2560.46|2568.16|2560.46|2568.19|2560.49|2568.15|2560.45|23
1652037770000|2022-05-08 19:22:50|2568.14|2560.44|2567.8|2560.1|2568.15|2560.45|2567.76|2560.06|22
1652037780000|2022-05-08 19:23:00|2567.75|2560.05|2567.73|2560.03|2567.79|2560.09|2567.68|2559.98|17
1652037790000|2022-05-08 19:23:10|2567.68|2559.98|2566.44|2558.74|2567.76|2560.06|2566.16|2558.46|33
1652037800000|2022-05-08 19:23:20|2566.65|2558.95|2568.14|2560.44|2568.2|2560.5|2566.61|2558.91|36
1652037810000|2022-05-08 19:23:30|2568.12|2560.42|2567.42|2559.72|2568.14|2560.44|2567.24|2559.54|30
1652037820000|2022-05-08 19:23:40|2567.39|2559.69|2567.32|2559.62|2567.39|2559.69|2567.28|2559.58|26
1652037830000|2022-05-08 19:23:50|2567.35|2559.65|2567.29|2559.59|2567.35|2559.65|2567.27|2559.57|27
1652037840000|2022-05-08 19:24:00|2567.27|2559.57|2566.9|2559.2|2567.28|2559.58|2566.87|2559.17|27
1652037850000|2022-05-08 19:24:10|2566.85|2559.15|2565.93|2558.23|2566.85|2559.15|2565.92|2558.22|25
1652037860000|2022-05-08 19:24:20|2565.94|2558.24|2566.32|2558.62|2566.33|2558.63|2565.93|2558.23|27
1652037870000|2022-05-08 19:24:30|2566.3|2558.6|2566.3|2558.6|2566.31|2558.61|2566.24|2558.54|26
1652037880000|2022-05-08 19:24:40|2566.31|2558.61|2566.26|2558.56|2566.32|2558.62|2566.25|2558.55|24
1652037890000|2022-05-08 19:24:50|2566.28|2558.58|2566.33|2558.63|2566.37|2558.67|2566.26|2558.56|21
1652037900000|2022-05-08 19:25:00|2566.34|2558.64|2566.45|2558.75|2567.12|2559.42|2566.31|2558.61|25
1652037910000|2022-05-08 19:25:10|2566.43|2558.73|2567.09|2559.39|2567.11|2559.41|2566.34|2558.64|33
1652037920000|2022-05-08 19:25:20|2567.11|2559.41|2567.06|2559.36|2567.12|2559.42|2567.03|2559.33|24
1652037930000|2022-05-08 19:25:30|2567.07|2559.37|2567.14|2559.44|2567.15|2559.45|2567.07|2559.37|17
1652037940000|2022-05-08 19:25:40|2567.1|2559.4|2566.96|2559.26|2567.14|2559.44|2566.95|2559.25|24
1652037950000|2022-05-08 19:25:50|2566.97|2559.27|2567.16|2559.46|2567.18|2559.48|2566.97|2559.27|23
1652037960000|2022-05-08 19:26:00|2567.12|2559.42|2567.16|2559.46|2567.18|2559.48|2567.09|2559.39|22
1652037970000|2022-05-08 19:26:10|2567.17|2559.47|2566.76|2559.06|2567.2|2559.5|2566.71|2559.01|28
1652037980000|2022-05-08 19:26:20|2566.75|2559.05|2567.92|2560.22|2567.94|2560.24|2566.75|2559.05|28
1652037990000|2022-05-08 19:26:30|2567.89|2560.19|2567.25|2559.55|2567.92|2560.22|2567.25|2559.55|23
1652038000000|2022-05-08 19:26:40|2567.26|2559.56|2567.27|2559.57|2567.27|2559.57|2567.26|2559.56|2
1652038010000|2022-05-08 19:26:50|2567.26|2559.56|2567.25|2559.55|2567.27|2559.57|2567.24|2559.54|8
1652038020000|2022-05-08 19:27:00|2567.26|2559.56|2567.28|2559.58|2567.3|2559.6|2567.25|2559.55|14
1652038030000|2022-05-08 19:27:10|2567.27|2559.57|2566.99|2559.29|2567.27|2559.57|2566.51|2558.81|25
1652038040000|2022-05-08 19:27:20|2566.95|2559.25|2566.94|2559.24|2567|2559.3|2566.93|2559.23|23
1652038050000|2022-05-08 19:27:30|2566.95|2559.25|2566.68|2558.98|2566.96|2559.26|2566.63|2558.93|24
1652038060000|2022-05-08 19:27:40|2566.66|2558.96|2566.64|2558.94|2566.69|2558.99|2566.6|2558.9|16
1652038070000|2022-05-08 19:27:50|2566.61|2558.91|2566.66|2558.96|2566.68|2558.98|2566.6|2558.9|20
1652038080000|2022-05-08 19:28:00|2566.67|2558.97|2566.64|2558.94|2566.67|2558.97|2566.6|2558.9|17
1652038090000|2022-05-08 19:28:10|2566.63|2558.93|2566.62|2558.92|2566.64|2558.94|2566.6|2558.9|25
1652038100000|2022-05-08 19:28:20|2566.63|2558.93|2566.09|2558.39|2566.63|2558.93|2566.09|2558.39|19
1652038110000|2022-05-08 19:28:30|2566.05|2558.35|2565.54|2557.84|2566.05|2558.35|2565.54|2557.84|11
1652038120000|2022-05-08 19:28:40|2565.51|2557.81|2565.47|2557.77|2565.52|2557.82|2565.45|2557.75|11
1652038130000|2022-05-08 19:28:50|2565.46|2557.76|2565.45|2557.75|2565.48|2557.78|2565.44|2557.74|10
1652038140000|2022-05-08 19:29:00|2565.46|2557.76|2566.7|2559|2567.06|2559.36|2565.41|2557.71|28
1652038150000|2022-05-08 19:29:10|2566.68|2558.98|2566.45|2558.75|2566.68|2558.98|2566.43|2558.73|20
1652038160000|2022-05-08 19:29:20|2566.48|2558.78|2566.68|2558.98|2566.93|2559.23|2566.48|2558.78|19
1652038170000|2022-05-08 19:29:30|2566.67|2558.97|2567.23|2559.53|2567.23|2559.53|2566.67|2558.97|20
1652038180000|2022-05-08 19:29:40|2567.24|2559.54|2567.47|2559.77|2567.5|2559.8|2567.21|2559.51|9
1652038190000|2022-05-08 19:29:50|2567.61|2559.91|2568.35|2560.65|2568.7|2561|2567.61|2559.91|33
1652038200000|2022-05-08 19:30:00|2568.33|2560.63|2568.59|2560.89|2568.61|2560.91|2567.47|2559.77|34
1652038210000|2022-05-08 19:30:10|2568.57|2560.87|2569.77|2562.07|2569.77|2562.07|2568.57|2560.87|29
1652038220000|2022-05-08 19:30:20|2569.67|2561.97|2569.41|2561.71|2570.06|2562.36|2569.38|2561.68|27
1652038230000|2022-05-08 19:30:30|2569.46|2561.76|2569.72|2562.02|2569.73|2562.03|2569.12|2561.42|28
1652038240000|2022-05-08 19:30:40|2569.73|2562.03|2570.03|2562.33|2570.28|2562.58|2569.73|2562.03|18
1652038250000|2022-05-08 19:30:50|2570.01|2562.31|2569.85|2560.65|2570.4|2562.31|2569.58|2560.63|28
1652038260000|2022-05-08 19:31:00|2569.86|2560.66|2568.74|2559.54|2569.95|2560.75|2568.51|2559.31|26
1652038270000|2022-05-08 19:31:10|2568.91|2559.71|2569.29|2560.09|2569.36|2560.16|2568.91|2559.71|23
1652038280000|2022-05-08 19:31:20|2569.31|2560.11|2570.65|2561.45|2570.77|2561.57|2569.28|2560.08|31
1652038290000|2022-05-08 19:31:30|2570.67|2561.47|2570.86|2561.66|2570.86|2561.66|2570.67|2561.47|24
1652038300000|2022-05-08 19:31:40|2570.83|2561.63|2570.72|2561.52|2570.83|2561.63|2570.55|2561.35|26
1652038310000|2022-05-08 19:31:50|2570.73|2561.53|2570.61|2561.41|2571.08|2561.88|2570.11|2560.91|33
1652038320000|2022-05-08 19:32:00|2570.58|2561.38|2570.81|2561.61|2570.84|2561.64|2570.58|2561.38|27
1652038330000|2022-05-08 19:32:10|2570.76|2561.56|2570.93|2561.73|2571|2561.8|2570.57|2561.37|28
1652038340000|2022-05-08 19:32:20|2570.94|2561.74|2570.37|2561.17|2570.94|2561.74|2570.37|2561.17|14
1652038350000|2022-05-08 19:32:30|2570.42|2561.22|2570.72|2561.52|2570.79|2561.59|2570.3|2561.1|23
1652038360000|2022-05-08 19:32:40|2570.73|2561.53|2570.28|2561.08|2570.73|2561.53|2570.02|2560.82|23
1652038370000|2022-05-08 19:32:50|2570.24|2561.04|2570.2|2561|2570.3|2561.1|2570.13|2560.93|23
1652038380000|2022-05-08 19:33:00|2570.21|2561.01|2570.16|2560.96|2570.21|2561.01|2570.15|2560.95|18
1652038390000|2022-05-08 19:33:10|2570.18|2560.98|2570.15|2560.95|2570.22|2561.02|2570.14|2560.94|15
1652038400000|2022-05-08 19:33:20|2570.17|2560.97|2569.52|2560.32|2570.18|2560.98|2569.52|2560.32|25
1652038410000|2022-05-08 19:33:30|2569.5|2560.3|2569|2559.8|2569.5|2560.3|2568.29|2559.09|30
1652038420000|2022-05-08 19:33:40|2569.07|2559.87|2569.58|2560.38|2569.72|2560.52|2569.07|2559.87|32
1652038430000|2022-05-08 19:33:50|2569.59|2560.39|2568.54|2559.34|2569.59|2560.39|2568.54|2559.34|29
1652038440000|2022-05-08 19:34:00|2568.52|2559.32|2568.32|2559.12|2568.53|2559.33|2568.32|2559.12|20
1652038450000|2022-05-08 19:34:10|2568.16|2558.96|2567.95|2558.75|2568.16|2558.96|2566.96|2557.76|34
1652038460000|2022-05-08 19:34:20|2567.94|2558.74|2567.73|2558.53|2568.03|2558.83|2567.71|2558.51|33
1652038470000|2022-05-08 19:34:30|2567.74|2558.54|2567.85|2558.65|2567.85|2558.65|2567.7|2558.5|23
1652038480000|2022-05-08 19:34:40|2567.88|2558.68|2567.81|2558.61|2567.88|2558.68|2567.81|2558.61|17
1652038490000|2022-05-08 19:34:50|2567.83|2558.63|2567.8|2558.6|2567.83|2558.63|2567.73|2558.53|18
1652038500000|2022-05-08 19:35:00|2567.71|2558.51|2567.14|2557.94|2567.72|2558.52|2567.14|2557.94|30
1652038510000|2022-05-08 19:35:10|2567.13|2557.93|2567.14|2557.94|2567.15|2557.95|2566.99|2557.79|17
1652038520000|2022-05-08 19:35:20|2567.09|2557.89|2567.09|2557.89|2567.16|2557.96|2567.09|2557.89|17
1652038530000|2022-05-08 19:35:30|2567.08|2557.88|2566.87|2557.67|2567.4|2558.2|2566.78|2557.58|31
1652038540000|2022-05-08 19:35:40|2567.07|2557.87|2566.44|2557.24|2567.13|2557.93|2566.44|2557.24|22
1652038550000|2022-05-08 19:35:50|2566.45|2557.25|2566.83|2557.63|2567.17|2557.97|2566.44|2557.24|18
1652038560000|2022-05-08 19:36:00|2566.84|2557.64|2566.68|2557.48|2566.84|2557.64|2566.68|2557.48|25
1652038570000|2022-05-08 19:36:10|2566.69|2557.49|2566.85|2557.65|2566.88|2557.68|2566.68|2557.48|28
1652038580000|2022-05-08 19:36:20|2566.84|2557.64|2566.7|2557.5|2566.85|2557.65|2566.65|2557.45|27
1652038590000|2022-05-08 19:36:30|2566.68|2557.48|2567.94|2558.74|2568.02|2558.82|2566.65|2557.45|32
1652038600000|2022-05-08 19:36:40|2567.95|2558.75|2567.39|2558.19|2567.96|2558.76|2567.04|2557.84|32
1652038610000|2022-05-08 19:36:50|2567.4|2558.2|2567.32|2558.12|2567.44|2558.24|2567.32|2558.12|19
1652038620000|2022-05-08 19:37:00|2567.33|2558.13|2567.39|2558.19|2567.5|2558.3|2566.82|2557.62|31
1652038630000|2022-05-08 19:37:10|2567.38|2558.18|2566.86|2557.66|2567.42|2558.22|2566.85|2557.65|22
1652038640000|2022-05-08 19:37:20|2566.87|2557.67|2566.82|2557.62|2566.88|2557.68|2566.79|2557.59|24
1652038650000|2022-05-08 19:37:30|2566.81|2557.61|2566.71|2557.51|2566.88|2557.68|2566.71|2557.51|15
1652038660000|2022-05-08 19:37:40|2566.7|2557.5|2567.2|2558|2567.23|2558.03|2566.7|2557.5|24
1652038670000|2022-05-08 19:37:50|2567.19|2557.99|2567.24|2558.04|2567.27|2558.07|2567.15|2557.95|22
1652038680000|2022-05-08 19:38:00|2567.22|2558.02|2567.27|2558.07|2567.3|2558.1|2567.21|2558.01|21
1652038690000|2022-05-08 19:38:10|2567.28|2558.08|2566.73|2557.53|2567.32|2558.12|2566.61|2557.41|27
1652038700000|2022-05-08 19:38:20|2566.74|2557.54|2566.53|2557.33|2566.86|2557.66|2566.52|2557.32|21
1652038710000|2022-05-08 19:38:30|2566.52|2557.32|2566.59|2557.39|2566.6|2557.4|2566.49|2557.29|19
1652038720000|2022-05-08 19:38:40|2566.6|2557.4|2566.56|2557.36|2566.6|2557.4|2566.55|2557.35|10
1652038730000|2022-05-08 19:38:50|2566.55|2557.35|2566.1|2556.9|2566.55|2557.35|2566.1|2556.9|27
1652038740000|2022-05-08 19:39:00|2566.07|2556.87|2566.06|2556.86|2566.12|2556.92|2566|2556.8|23
1652038750000|2022-05-08 19:39:10|2566.02|2556.82|2566.86|2557.66|2566.88|2557.68|2565.98|2556.78|26
1652038760000|2022-05-08 19:39:20|2566.85|2557.65|2566.32|2557.12|2566.89|2557.69|2566.32|2557.12|28
1652038770000|2022-05-08 19:39:30|2566.33|2557.13|2566.7|2557.5|2566.7|2557.5|2566.3|2557.1|26
1652038780000|2022-05-08 19:39:40|2566.63|2557.43|2567.98|2558.78|2568.1|2558.9|2566.63|2557.43|27
1652038790000|2022-05-08 19:39:50|2567.99|2558.79|2567.95|2558.75|2568.02|2558.82|2567.93|2558.73|26
1652038800000|2022-05-08 19:40:00|2567.99|2558.79|2566.42|2557.22|2567.99|2558.79|2566.42|2557.22|35
1652038810000|2022-05-08 19:40:10|2566.43|2557.23|2566.45|2557.25|2566.51|2557.31|2566.43|2557.23|26
1652038820000|2022-05-08 19:40:20|2566.43|2557.23|2566.42|2557.22|2566.45|2557.25|2566.4|2557.2|16
1652038830000|2022-05-08 19:40:30|2566.4|2557.2|2566.08|2556.88|2566.46|2557.26|2566.08|2556.88|22
1652038840000|2022-05-08 19:40:40|2565.84|2556.64|2565.66|2556.46|2566.25|2557.05|2565.66|2556.46|27
1652038850000|2022-05-08 19:40:50|2565.68|2556.48|2565.91|2556.71|2565.99|2556.79|2565.66|2556.46|21
1652038860000|2022-05-08 19:41:00|2565.88|2556.68|2566.31|2557.11|2566.64|2557.44|2565.84|2556.64|26
1652038870000|2022-05-08 19:41:10|2566.4|2557.2|2566.44|2557.24|2566.44|2557.24|2566.3|2557.1|16
1652038880000|2022-05-08 19:41:20|2566.45|2557.25|2566.83|2557.63|2566.87|2557.67|2566.45|2557.25|17
1652038890000|2022-05-08 19:41:30|2566.86|2557.66|2566.83|2557.63|2566.86|2557.66|2566.73|2557.53|24
1652038900000|2022-05-08 19:41:40|2566.81|2557.61|2566.81|2557.61|2566.84|2557.64|2566.81|2557.61|10
1652038910000|2022-05-08 19:41:50|2566.83|2557.63|2566.84|2557.64|2566.84|2557.64|2566.78|2557.58|20
1652038920000|2022-05-08 19:42:00|2566.86|2557.66|2566.22|2557.02|2566.88|2557.68|2566|2556.8|30
1652038930000|2022-05-08 19:42:10|2566.26|2557.06|2566.86|2557.66|2566.89|2557.69|2566.26|2557.06|35
1652038940000|2022-05-08 19:42:20|2566.84|2557.64|2565.95|2556.75|2566.86|2557.66|2565.87|2556.67|23
1652038950000|2022-05-08 19:42:30|2565.96|2556.76|2565.94|2556.74|2566.03|2556.83|2565.93|2556.73|20
1652038960000|2022-05-08 19:42:40|2565.95|2556.75|2565.25|2556.05|2565.95|2556.75|2565.25|2556.05|23
1652038970000|2022-05-08 19:42:50|2565.26|2556.06|2565.2|2556|2565.31|2556.11|2564.85|2555.65|24
1652038980000|2022-05-08 19:43:00|2565.18|2555.98|2565.89|2556.69|2565.93|2556.73|2565.06|2555.86|24
1652038990000|2022-05-08 19:43:10|2565.87|2556.67|2565.55|2556.35|2565.9|2556.7|2565.45|2556.25|24
1652039000000|2022-05-08 19:43:20|2565.6|2556.4|2565.25|2556.05|2565.63|2556.43|2565.1|2555.9|29
1652039010000|2022-05-08 19:43:30|2565.28|2556.08|2565.38|2556.18|2565.38|2556.18|2565.2|2556|21
1652039020000|2022-05-08 19:43:40|2565.37|2556.17|2565.3|2556.1|2565.4|2556.2|2565.21|2556.01|25
1652039030000|2022-05-08 19:43:50|2565.33|2556.13|2565.36|2556.16|2565.73|2556.53|2565.33|2556.13|32
1652039040000|2022-05-08 19:44:00|2565.37|2556.17|2565.59|2556.39|2565.61|2556.41|2565.15|2555.95|21
1652039050000|2022-05-08 19:44:10|2565.6|2556.4|2565.82|2556.62|2565.88|2556.68|2565.57|2556.37|25
1652039060000|2022-05-08 19:44:20|2565.85|2556.65|2566.51|2557.31|2566.63|2557.43|2565.83|2556.63|31
1652039070000|2022-05-08 19:44:30|2566.53|2557.33|2565.26|2556.06|2566.56|2557.36|2565.19|2555.99|28
1652039080000|2022-05-08 19:44:40|2565.27|2556.07|2565.21|2556.01|2565.27|2556.07|2565.2|2556|13
1652039090000|2022-05-08 19:44:50|2565.19|2555.99|2565.13|2555.93|2565.22|2556.02|2565.1|2555.9|30
1652039100000|2022-05-08 19:45:00|2565.14|2555.94|2565.11|2555.91|2565.15|2555.95|2565.1|2555.9|24
1652039110000|2022-05-08 19:45:10|2565.12|2555.92|2565.14|2555.94|2565.16|2555.96|2565.11|2555.91|24
1652039120000|2022-05-08 19:45:20|2565.12|2555.92|2564.53|2555.33|2565.15|2555.95|2564.53|2555.33|31
1652039130000|2022-05-08 19:45:30|2564.54|2555.34|2564.2|2555|2564.54|2555.34|2564.2|2555|22
1652039140000|2022-05-08 19:45:40|2564.22|2555.02|2564.31|2555.11|2564.43|2555.23|2564.21|2555.01|23
1652039150000|2022-05-08 19:45:50|2564.3|2555.1|2564.25|2555.05|2564.32|2555.12|2564.24|2555.04|18
1652039160000|2022-05-08 19:46:00|2564.24|2555.04|2564.72|2555.52|2564.72|2555.52|2564.22|2555.02|22
1652039170000|2022-05-08 19:46:10|2564.75|2555.55|2564.45|2555.25|2564.92|2555.72|2564.36|2555.16|30
1652039180000|2022-05-08 19:46:20|2564.46|2555.26|2564.48|2555.28|2564.48|2555.28|2564.43|2555.23|24
1652039190000|2022-05-08 19:46:30|2564.42|2555.22|2564.85|2555.65|2565.01|2555.81|2564.42|2555.22|29
1652039200000|2022-05-08 19:46:40|2564.84|2555.64|2564.45|2555.25|2564.89|2555.69|2564.45|2555.25|32
1652039210000|2022-05-08 19:46:50|2564.44|2555.24|2564.43|2555.23|2564.46|2555.26|2564.4|2555.2|26
1652039220000|2022-05-08 19:47:00|2564.44|2555.24|2564.55|2555.35|2564.55|2555.35|2564.42|2555.22|19
1652039230000|2022-05-08 19:47:10|2564.73|2555.53|2564.76|2555.56|2564.83|2555.63|2564.72|2555.52|19
1652039240000|2022-05-08 19:47:20|2564.8|2555.6|2564.38|2555.18|2564.88|2555.68|2564.38|2555.18|29
1652039250000|2022-05-08 19:47:30|2564.86|2555.66|2564.49|2555.29|2564.86|2555.66|2564.49|2555.29|29
1652039260000|2022-05-08 19:47:40|2564.51|2555.31|2564.85|2555.65|2564.89|2555.69|2564.5|2555.3|27
1652039270000|2022-05-08 19:47:50|2564.86|2555.66|2564.61|2555.41|2564.87|2555.67|2564.6|2555.4|28
1652039280000|2022-05-08 19:48:00|2564.68|2555.48|2564.72|2555.52|2564.77|2555.57|2564.68|2555.48|23
1652039290000|2022-05-08 19:48:10|2564.71|2555.51|2564.73|2555.53|2564.83|2555.63|2564.7|2555.5|25
1652039300000|2022-05-08 19:48:20|2564.75|2555.55|2564.74|2555.54|2564.75|2555.55|2564.68|2555.48|13
1652039310000|2022-05-08 19:48:30|2564.75|2555.55|2564.72|2555.52|2564.75|2555.55|2564.7|2555.5|22
1652039320000|2022-05-08 19:48:40|2564.71|2555.51|2564.44|2555.24|2564.74|2555.54|2564.43|2555.23|26
1652039330000|2022-05-08 19:48:50|2564.45|2555.25|2564.34|2555.14|2564.5|2555.3|2564.31|2555.11|25
1652039340000|2022-05-08 19:49:00|2564.31|2555.11|2564.72|2555.52|2564.72|2555.52|2564.31|2555.11|31
1652039350000|2022-05-08 19:49:10|2564.67|2555.47|2564.73|2555.53|2564.73|2555.53|2564.42|2555.22|27
1652039360000|2022-05-08 19:49:20|2564.72|2555.52|2564.83|2555.63|2565.05|2555.85|2564.72|2555.52|29
1652039370000|2022-05-08 19:49:30|2564.81|2555.61|2564.76|2555.56|2564.89|2555.69|2564.75|2555.55|26
1652039380000|2022-05-08 19:49:40|2564.81|2555.61|2564.67|2555.47|2564.81|2555.61|2564.65|2555.45|22
1652039390000|2022-05-08 19:49:50|2564.74|2555.54|2564.87|2555.67|2564.9|2555.7|2564.73|2555.53|18
1652039400000|2022-05-08 19:50:00|2564.88|2555.68|2564.72|2555.52|2564.89|2555.69|2564.67|2555.47|21
1652039410000|2022-05-08 19:50:10|2564.73|2555.53|2564.88|2555.68|2564.93|2555.73|2564.72|2555.52|23
1652039420000|2022-05-08 19:50:20|2564.87|2555.67|2564.62|2555.42|2564.94|2555.74|2564.62|2555.42|22
1652039430000|2022-05-08 19:50:30|2564.63|2555.43|2564.34|2555.14|2564.65|2555.45|2564.18|2554.98|29
1652039440000|2022-05-08 19:50:40|2564.31|2555.11|2564.3|2555.1|2564.54|2555.34|2564.22|2555.02|33
1652039450000|2022-05-08 19:50:50|2564.24|2555.04|2564.47|2555.27|2564.47|2555.27|2563.64|2554.44|27
1652039460000|2022-05-08 19:51:00|2564.5|2555.3|2564.88|2555.68|2564.88|2555.68|2564.5|2555.3|28
1652039470000|2022-05-08 19:51:10|2564.85|2555.65|2564.3|2555.1|2564.85|2555.65|2563.64|2554.44|30
1652039480000|2022-05-08 19:51:20|2564.31|2555.11|2564.42|2555.22|2564.63|2555.43|2564.31|2555.11|15
1652039490000|2022-05-08 19:51:30|2564.46|2555.26|2564.01|2554.81|2564.46|2555.26|2563.96|2554.76|27
1652039500000|2022-05-08 19:51:40|2563.98|2554.78|2564.24|2555.04|2564.26|2555.06|2563.89|2554.69|27
1652039510000|2022-05-08 19:51:50|2564.23|2555.03|2564.72|2555.52|2564.73|2555.53|2564.23|2555.03|17
1652039520000|2022-05-08 19:52:00|2564.7|2555.5|2564.84|2555.64|2564.84|2555.64|2564.63|2555.43|31
1652039530000|2022-05-08 19:52:10|2564.85|2555.65|2566.37|2557.17|2566.39|2557.19|2564.81|2555.61|31
1652039540000|2022-05-08 19:52:20|2566.33|2557.13|2566.31|2557.11|2566.36|2557.16|2566.26|2557.06|19
1652039550000|2022-05-08 19:52:30|2566.3|2557.1|2566.39|2557.19|2566.39|2557.19|2566.27|2557.07|22
1652039560000|2022-05-08 19:52:40|2566.38|2557.18|2565.82|2556.62|2566.38|2557.18|2565.79|2556.59|25
1652039570000|2022-05-08 19:52:50|2565.84|2556.64|2565.11|2555.91|2565.89|2556.69|2564.81|2555.61|33
1652039580000|2022-05-08 19:53:00|2565.12|2555.92|2565.02|2555.82|2565.28|2556.08|2565.01|2555.81|35
1652039590000|2022-05-08 19:53:10|2565.05|2555.85|2565.77|2556.57|2565.77|2556.57|2565|2555.8|33
1652039600000|2022-05-08 19:53:20|2565.76|2556.56|2565.55|2556.35|2565.8|2556.6|2565.48|2556.28|31
1652039610000|2022-05-08 19:53:30|2565.54|2556.34|2565.27|2556.07|2565.55|2556.35|2565.25|2556.05|26
1652039620000|2022-05-08 19:53:40|2565.26|2556.06|2565.22|2556.02|2565.29|2556.09|2564.77|2555.57|22
1652039630000|2022-05-08 19:53:50|2565.23|2556.03|2565.23|2556.03|2565.24|2556.04|2565.2|2556|26
1652039640000|2022-05-08 19:54:00|2565.21|2556.01|2565.68|2556.48|2565.7|2556.5|2565.06|2555.86|22
1652039650000|2022-05-08 19:54:10|2565.62|2556.42|2565.66|2556.46|2565.66|2556.46|2565.59|2556.39|17
1652039660000|2022-05-08 19:54:20|2565.63|2556.43|2566.08|2556.88|2566.08|2556.88|2565.63|2556.43|15
1652039670000|2022-05-08 19:54:30|2566.06|2556.86|2566.29|2557.09|2566.33|2557.13|2566.06|2556.86|25
1652039680000|2022-05-08 19:54:40|2566.24|2557.04|2566.83|2557.63|2566.83|2557.63|2566.24|2557.04|15
1652039690000|2022-05-08 19:54:50|2566.88|2557.68|2566.97|2557.77|2566.97|2557.77|2566.88|2557.68|11
1652039700000|2022-05-08 19:55:00|2566.92|2557.72|2566.91|2557.71|2566.99|2557.79|2566.91|2557.71|20
1652039710000|2022-05-08 19:55:10|2566.96|2557.76|2567.55|2558.35|2567.55|2558.35|2566.96|2557.76|29
1652039720000|2022-05-08 19:55:20|2567.58|2558.38|2567.71|2558.51|2567.72|2558.52|2567.58|2558.38|24
1652039730000|2022-05-08 19:55:30|2567.7|2558.5|2567.66|2558.46|2567.72|2558.52|2567.59|2558.39|26
1652039740000|2022-05-08 19:55:40|2567.65|2558.45|2566.47|2557.27|2567.69|2558.49|2566.47|2557.27|32
1652039750000|2022-05-08 19:55:50|2566.26|2557.06|2566.22|2557.02|2566.26|2557.06|2565.83|2556.63|23
1652039760000|2022-05-08 19:56:00|2566.23|2557.03|2565.76|2556.56|2566.25|2557.05|2565.65|2556.45|21
1652039770000|2022-05-08 19:56:10|2565.86|2556.66|2566.33|2557.13|2566.37|2557.17|2565.86|2556.66|27
1652039780000|2022-05-08 19:56:20|2566.34|2557.14|2566.12|2556.92|2566.36|2557.16|2566.12|2556.92|23
1652039790000|2022-05-08 19:56:30|2566.15|2556.95|2566.14|2556.94|2566.18|2556.98|2566.11|2556.91|17
1652039800000|2022-05-08 19:56:40|2566.13|2556.93|2565.71|2556.51|2566.15|2556.95|2565.67|2556.47|8
1652039810000|2022-05-08 19:56:50|2565.72|2556.52|2566.12|2556.92|2566.16|2556.96|2565.71|2556.51|21
1652039820000|2022-05-08 19:57:00|2566.15|2556.95|2566.15|2556.95|2566.18|2556.98|2565.9|2556.7|23
1652039830000|2022-05-08 19:57:10|2566.16|2556.96|2566.56|2557.36|2566.62|2557.42|2566.16|2556.96|22
1652039840000|2022-05-08 19:57:20|2566.55|2557.35|2567.52|2558.32|2567.58|2558.38|2566.55|2557.35|26
1652039850000|2022-05-08 19:57:30|2567.51|2558.31|2567.55|2558.35|2567.59|2558.39|2567.49|2558.29|25
1652039860000|2022-05-08 19:57:40|2567.56|2558.36|2566.83|2557.63|2567.57|2558.37|2566.78|2557.58|20
1652039870000|2022-05-08 19:57:50|2566.82|2557.62|2566.09|2556.89|2566.83|2557.63|2566.09|2556.89|19
1652039880000|2022-05-08 19:58:00|2566.11|2556.91|2565.78|2556.58|2566.11|2556.91|2565.67|2556.47|22
1652039890000|2022-05-08 19:58:10|2565.8|2556.6|2566.82|2557.62|2566.87|2557.67|2565.77|2556.57|31
1652039900000|2022-05-08 19:58:20|2566.81|2557.61|2567.53|2558.33|2567.62|2558.42|2566.8|2557.6|25
1652039910000|2022-05-08 19:58:30|2567.58|2558.38|2567.82|2558.62|2567.83|2558.63|2567.52|2558.32|22
1652039920000|2022-05-08 19:58:40|2567.83|2558.63|2568.66|2559.46|2568.66|2559.46|2567.83|2558.63|25
1652039930000|2022-05-08 19:58:50|2568.65|2559.45|2568.1|2558.9|2568.67|2559.47|2568.1|2558.9|23
1652039940000|2022-05-08 19:59:00|2568.09|2558.89|2567.91|2558.71|2568.27|2559.07|2567.91|2558.71|25
1652039950000|2022-05-08 19:59:10|2567.88|2558.68|2567.88|2558.68|2567.9|2558.7|2567.87|2558.67|11
1652039960000|2022-05-08 19:59:20|2567.89|2558.69|2567.97|2558.77|2568.02|2558.82|2567.88|2558.68|27
1652039970000|2022-05-08 19:59:30|2567.96|2558.76|2568.07|2558.87|2568.37|2559.17|2567.95|2558.75|25
1652039980000|2022-05-08 19:59:40|2568.01|2558.81|2567.79|2558.59|2568.02|2558.82|2567.79|2558.59|22
1652039990000|2022-05-08 19:59:50|2567.82|2558.62|2566.75|2557.55|2567.86|2558.66|2566.75|2557.55|31
1652040000000|2022-05-08 20:00:00|2566.71|2557.51|2567.67|2558.47|2567.68|2558.48|2566.69|2557.49|35
1652040010000|2022-05-08 20:00:10|2567.71|2558.51|2567.59|2558.39|2567.76|2558.56|2567.49|2558.29|25
1652040020000|2022-05-08 20:00:20|2567.6|2558.4|2568.59|2559.39|2568.75|2559.55|2567.6|2558.4|22
1652040030000|2022-05-08 20:00:30|2568.6|2559.4|2568.29|2559.09|2568.61|2559.41|2568.17|2558.97|30
1652040040000|2022-05-08 20:00:40|2568.31|2559.11|2568.13|2558.93|2568.41|2559.21|2568.13|2558.93|19
1652040050000|2022-05-08 20:00:50|2568.1|2558.9|2567.1|2557.9|2568.1|2558.9|2567.1|2557.9|27
1652040060000|2022-05-08 20:01:00|2567.11|2557.91|2567.27|2558.07|2567.3|2558.1|2567.11|2557.91|31
1652040070000|2022-05-08 20:01:10|2567.24|2558.04|2566.22|2557.02|2567.3|2558.1|2566.15|2556.95|30
1652040080000|2022-05-08 20:01:20|2566.21|2557.01|2566.1|2556.9|2566.22|2557.02|2565.96|2556.76|22
1652040090000|2022-05-08 20:01:30|2566.11|2556.91|2566.28|2557.08|2566.28|2557.08|2565.65|2556.45|23
1652040100000|2022-05-08 20:01:40|2566.26|2557.06|2566|2556.8|2566.26|2557.06|2565.99|2556.79|20
1652040110000|2022-05-08 20:01:50|2565.99|2556.79|2565.86|2556.66|2566.06|2556.86|2565.86|2556.66|18
1652040120000|2022-05-08 20:02:00|2565.84|2556.64|2565.58|2556.38|2565.85|2556.65|2565.57|2556.37|26
1652040130000|2022-05-08 20:02:10|2565.65|2556.45|2565.8|2556.6|2565.82|2556.62|2565|2555.8|31
1652040140000|2022-05-08 20:02:20|2565.82|2556.62|2565.48|2556.28|2565.82|2556.62|2565.47|2556.27|23
1652040150000|2022-05-08 20:02:30|2565.47|2556.27|2565.78|2556.58|2565.78|2556.58|2565.47|2556.27|28
1652040160000|2022-05-08 20:02:40|2565.79|2556.59|2565.22|2556.02|2566.01|2556.81|2565.22|2556.02|28
1652040170000|2022-05-08 20:02:50|2565.27|2556.07|2564.94|2555.74|2565.27|2556.07|2564.91|2555.71|25
1652040180000|2022-05-08 20:03:00|2564.96|2555.76|2564.9|2555.7|2564.96|2555.76|2564.85|2555.65|21
1652040190000|2022-05-08 20:03:10|2564.91|2555.71|2564.97|2555.77|2565|2555.8|2564.87|2555.67|17
1652040200000|2022-05-08 20:03:20|2564.99|2555.79|2564.87|2555.67|2565|2555.8|2564.87|2555.67|16
1652040210000|2022-05-08 20:03:30|2564.86|2555.66|2564.79|2555.59|2564.86|2555.66|2564.67|2555.47|17
1652040220000|2022-05-08 20:03:40|2564.78|2555.58|2564.3|2555.1|2564.81|2555.61|2564.29|2555.09|27
1652040230000|2022-05-08 20:03:50|2564.32|2555.12|2566.25|2557.05|2566.26|2557.06|2564.32|2555.12|22
1652040240000|2022-05-08 20:04:00|2566.26|2557.06|2566.22|2557.02|2566.26|2557.06|2566.14|2556.94|26
1652040250000|2022-05-08 20:04:10|2566.18|2556.98|2564.96|2555.76|2566.21|2557.01|2564.91|2555.71|30
1652040260000|2022-05-08 20:04:20|2565.09|2555.89|2564.59|2555.39|2565.1|2555.9|2564.59|2555.39|23
1652040270000|2022-05-08 20:04:30|2564.55|2555.35|2564.44|2555.24|2564.55|2555.35|2564.29|2555.09|20
1652040280000|2022-05-08 20:04:40|2564.47|2555.27|2565.02|2555.82|2565.22|2556.02|2564.46|2555.26|27
1652040290000|2022-05-08 20:04:50|2565|2555.8|2564.53|2555.33|2565|2555.8|2564.48|2555.28|27
1652040300000|2022-05-08 20:05:00|2564.51|2555.31|2563.86|2554.66|2564.54|2555.34|2563.81|2554.61|23
1652040310000|2022-05-08 20:05:10|2563.88|2554.68|2563.25|2554.05|2564.42|2555.22|2563.03|2553.83|31
1652040320000|2022-05-08 20:05:20|2563.42|2554.22|2563.22|2554.02|2563.51|2554.31|2563.22|2554.02|22
1652040330000|2022-05-08 20:05:30|2563.25|2554.05|2562.7|2553.5|2563.25|2554.05|2562.09|2552.89|37
1652040340000|2022-05-08 20:05:40|2562.71|2553.51|2562.63|2553.43|2562.71|2553.51|2562.37|2553.17|27
1652040350000|2022-05-08 20:05:50|2562.61|2553.41|2563.09|2553.89|2564.17|2554.97|2562.16|2552.96|31
1652040360000|2022-05-08 20:06:00|2563.12|2553.92|2563.52|2554.32|2563.62|2554.42|2563.09|2553.89|22
1652040370000|2022-05-08 20:06:10|2563.53|2554.33|2564.51|2555.31|2564.51|2555.31|2563.49|2554.29|28
1652040380000|2022-05-08 20:06:20|2564.7|2555.5|2566.01|2556.81|2566.2|2557|2564.69|2555.49|31
1652040390000|2022-05-08 20:06:30|2565.74|2556.54|2565.22|2556.02|2565.74|2556.54|2565.22|2556.02|25
1652040400000|2022-05-08 20:06:40|2565.2|2556|2565.52|2556.32|2565.52|2556.32|2564.84|2555.64|24
1652040410000|2022-05-08 20:06:50|2565.54|2556.34|2565.59|2556.39|2565.79|2556.59|2565.54|2556.34|21
1652040420000|2022-05-08 20:07:00|2565.58|2556.38|2565.75|2556.55|2565.77|2556.57|2565.49|2556.29|28
1652040430000|2022-05-08 20:07:10|2565.71|2556.51|2565.69|2556.49|2565.75|2556.55|2565.68|2556.48|27
1652040440000|2022-05-08 20:07:20|2565.73|2556.53|2565.75|2556.55|2565.78|2556.58|2565.68|2556.48|25
1652040450000|2022-05-08 20:07:30|2565.76|2556.56|2565.74|2556.54|2565.78|2556.58|2565.71|2556.51|25
1652040460000|2022-05-08 20:07:40|2565.75|2556.55|2567.08|2557.88|2567.51|2558.31|2565.75|2556.55|34
1652040470000|2022-05-08 20:07:50|2567.07|2557.87|2567.48|2558.28|2567.48|2558.28|2567.07|2557.87|23
1652040480000|2022-05-08 20:08:00|2567.49|2558.29|2566.92|2557.72|2567.75|2558.55|2566.86|2557.66|20
1652040490000|2022-05-08 20:08:10|2566.93|2557.73|2566.95|2557.75|2566.98|2557.78|2566.17|2556.97|25
1652040500000|2022-05-08 20:08:20|2566.97|2557.77|2567.56|2558.36|2567.56|2558.36|2566.97|2557.77|26
1652040510000|2022-05-08 20:08:30|2567.54|2558.34|2567.57|2558.37|2567.66|2558.46|2567.3|2558.1|27
1652040520000|2022-05-08 20:08:40|2567.61|2558.41|2567.64|2558.44|2567.65|2558.45|2567.57|2558.37|17
1652040530000|2022-05-08 20:08:50|2567.63|2558.43|2567.79|2558.59|2567.79|2558.59|2567.58|2558.38|20
1652040540000|2022-05-08 20:09:00|2567.68|2558.48|2567.36|2558.16|2567.68|2558.48|2567.33|2558.13|25
1652040550000|2022-05-08 20:09:10|2567.37|2558.17|2566.7|2557.5|2567.42|2558.22|2566.65|2557.45|15
1652040560000|2022-05-08 20:09:20|2566.79|2557.59|2566.72|2557.52|2566.83|2557.63|2566.68|2557.48|14
1652040570000|2022-05-08 20:09:30|2566.71|2557.51|2565.87|2556.67|2566.74|2557.54|2565.8|2556.6|24
1652040580000|2022-05-08 20:09:40|2565.88|2556.68|2565.81|2556.61|2565.88|2556.68|2565.81|2556.61|11
1652040590000|2022-05-08 20:09:50|2565.82|2556.62|2565.3|2556.1|2565.88|2556.68|2565.28|2556.08|19
1652040600000|2022-05-08 20:10:00|2565.31|2556.11|2565.24|2556.04|2565.35|2556.15|2565.24|2556.04|9
1652040610000|2022-05-08 20:10:10|2565.25|2556.05|2564.09|2554.89|2565.29|2556.09|2564.09|2554.89|20
1652040620000|2022-05-08 20:10:20|2564.06|2554.86|2564.3|2555.1|2564.43|2555.23|2562.94|2553.74|37
1652040630000|2022-05-08 20:10:30|2564.34|2555.14|2563.94|2554.74|2564.65|2555.45|2563.86|2554.66|16
1652040640000|2022-05-08 20:10:40|2563.98|2554.78|2563.88|2554.68|2564.09|2554.89|2563.88|2554.68|21
1652040650000|2022-05-08 20:10:50|2563.55|2554.35|2562.06|2552.86|2563.74|2554.54|2562.06|2552.86|27
1652040660000|2022-05-08 20:11:00|2562.07|2552.87|2563.26|2554.06|2563.27|2554.07|2561.92|2552.72|28
1652040670000|2022-05-08 20:11:10|2563.34|2554.14|2563.5|2554.3|2563.68|2554.48|2563.34|2554.14|23
1652040680000|2022-05-08 20:11:20|2563.49|2554.29|2562.85|2553.65|2563.75|2554.55|2562.85|2553.65|29
1652040690000|2022-05-08 20:11:30|2562.84|2553.64|2562.98|2553.78|2563.02|2553.82|2562.48|2553.28|29
1652040700000|2022-05-08 20:11:40|2562.99|2553.79|2562.79|2553.59|2563.01|2553.81|2562.79|2553.59|33
1652040710000|2022-05-08 20:11:50|2562.75|2553.55|2563.49|2554.29|2563.51|2554.31|2562.6|2553.4|31
1652040720000|2022-05-08 20:12:00|2563.6|2554.4|2563.16|2553.96|2563.69|2554.49|2563.16|2553.96|26
1652040730000|2022-05-08 20:12:10|2563.17|2553.97|2562.26|2553.06|2563.17|2553.97|2562.16|2552.96|23
1652040740000|2022-05-08 20:12:20|2562.27|2553.07|2563.04|2553.84|2563.04|2553.84|2562.26|2553.06|34
1652040750000|2022-05-08 20:12:30|2563.12|2553.92|2562.84|2553.64|2563.3|2554.1|2562.84|2553.64|32
1652040760000|2022-05-08 20:12:40|2562.83|2553.63|2563.46|2554.26|2563.46|2554.26|2562.83|2553.63|29
1652040770000|2022-05-08 20:12:50|2563.8|2554.6|2563.53|2554.33|2564.01|2554.81|2563.5|2554.3|28
1652040780000|2022-05-08 20:13:00|2563.5|2554.3|2563.42|2554.22|2563.54|2554.34|2563.4|2554.2|19
1652040790000|2022-05-08 20:13:10|2563.41|2554.21|2563.31|2554.11|2563.48|2554.28|2563.31|2554.11|14
1652040800000|2022-05-08 20:13:20|2562.72|2553.52|2562.13|2552.93|2562.74|2553.54|2562.11|2552.91|26
1652040810000|2022-05-08 20:13:30|2562.14|2552.94|2563.29|2554.09|2563.29|2554.09|2562.14|2552.94|27
1652040820000|2022-05-08 20:13:40|2563.44|2554.24|2563.06|2553.86|2563.59|2554.39|2563.02|2553.82|32
1652040830000|2022-05-08 20:13:50|2563.04|2553.84|2563.02|2553.82|2563.11|2553.91|2562.99|2553.79|19
1652040840000|2022-05-08 20:14:00|2563.01|2553.81|2562.67|2553.47|2563.03|2553.83|2562.46|2553.26|30
1652040850000|2022-05-08 20:14:10|2562.66|2553.46|2563.47|2554.27|2563.47|2554.27|2562.65|2553.45|24
1652040860000|2022-05-08 20:14:20|2563.52|2554.32|2564.47|2555.27|2564.58|2555.38|2563.47|2554.27|31
1652040870000|2022-05-08 20:14:30|2564.48|2555.28|2563.78|2554.58|2564.5|2555.3|2563.76|2554.56|23
1652040880000|2022-05-08 20:14:40|2563.79|2554.59|2563.82|2554.62|2564.53|2555.33|2563.55|2554.35|34
1652040890000|2022-05-08 20:14:50|2563.97|2554.77|2564.87|2555.67|2564.97|2555.77|2563.97|2554.77|31
1652040900000|2022-05-08 20:15:00|2564.91|2555.71|2564.97|2555.77|2564.97|2555.77|2564.8|2555.6|28
1652040910000|2022-05-08 20:15:10|2564.96|2555.76|2564.57|2555.37|2565.04|2555.84|2564.51|2555.31|26
1652040920000|2022-05-08 20:15:20|2564.55|2555.35|2564.56|2555.36|2564.58|2555.38|2564.5|2555.3|20
1652040930000|2022-05-08 20:15:30|2564.52|2555.32|2564.82|2555.62|2564.86|2555.66|2564.52|2555.32|21
1652040940000|2022-05-08 20:15:40|2564.81|2555.61|2563.95|2554.75|2564.84|2555.64|2562.91|2553.71|34
1652040950000|2022-05-08 20:15:50|2563.93|2554.73|2563.43|2554.23|2564.36|2555.16|2563.39|2554.19|28
1652040960000|2022-05-08 20:16:00|2563.44|2554.24|2563.44|2554.24|2563.46|2554.26|2563.42|2554.22|15
1652040970000|2022-05-08 20:16:10|2563.45|2554.25|2563.26|2554.06|2563.45|2554.25|2563.26|2554.06|25
1652040980000|2022-05-08 20:16:20|2563.34|2554.14|2563.21|2554.01|2563.39|2554.19|2563.15|2553.95|23
1652040990000|2022-05-08 20:16:30|2563.27|2554.07|2563.25|2554.05|2563.3|2554.1|2563.21|2554.01|16
1652041000000|2022-05-08 20:16:40|2563.26|2554.06|2562.95|2553.75|2563.36|2554.16|2562.95|2553.75|20
1652041010000|2022-05-08 20:16:50|2562.96|2553.76|2562.83|2553.63|2562.97|2553.77|2562.83|2553.63|19
1652041020000|2022-05-08 20:17:00|2562.84|2553.64|2562.88|2553.68|2562.91|2553.71|2562.83|2553.63|14
1652041030000|2022-05-08 20:17:10|2562.87|2553.67|2562.73|2553.53|2562.87|2553.67|2562.73|2553.53|7
1652041040000|2022-05-08 20:17:20|2562.7|2553.5|2562.84|2553.64|2562.93|2553.73|2562.7|2553.5|19
1652041050000|2022-05-08 20:17:30|2562.85|2553.65|2562.42|2553.22|2562.85|2553.65|2562.39|2553.19|21
1652041060000|2022-05-08 20:17:40|2562.41|2553.21|2562.41|2553.21|2562.43|2553.23|2562.38|2553.18|19
1652041070000|2022-05-08 20:17:50|2562.42|2553.22|2562.39|2553.19|2562.42|2553.22|2562.36|2553.16|16
1652041080000|2022-05-08 20:18:00|2562.37|2553.17|2562.65|2553.45|2562.85|2553.65|2562.37|2553.17|23
1652041090000|2022-05-08 20:18:10|2562.47|2553.27|2562.42|2553.22|2562.47|2553.27|2562.42|2553.22|21
1652041100000|2022-05-08 20:18:20|2562.43|2553.23|2562.33|2553.13|2562.45|2553.25|2562.31|2553.11|15
1652041110000|2022-05-08 20:18:30|2562.34|2553.14|2562.3|2553.1|2562.36|2553.16|2562.29|2553.09|17
1652041120000|2022-05-08 20:18:40|2562.33|2553.13|2562.74|2553.54|2562.76|2553.56|2562.3|2553.1|20
1652041130000|2022-05-08 20:18:50|2562.73|2553.53|2562.54|2553.34|2562.77|2553.57|2562.47|2553.27|27
1652041140000|2022-05-08 20:19:00|2562.5|2553.3|2562.53|2553.33|2562.55|2553.35|2562.41|2553.21|22
1652041150000|2022-05-08 20:19:10|2562.5|2553.3|2563.82|2554.62|2564|2554.8|2562.5|2553.3|31
1652041160000|2022-05-08 20:19:20|2563.7|2554.5|2563.57|2554.37|2563.7|2554.5|2563.57|2554.37|22
1652041170000|2022-05-08 20:19:30|2563.54|2554.34|2563.4|2554.2|2563.55|2554.35|2563.28|2554.08|23
1652041180000|2022-05-08 20:19:40|2563.46|2554.26|2564.01|2554.81|2564.03|2554.83|2563.43|2554.23|32
1652041190000|2022-05-08 20:19:50|2563.97|2554.77|2563.91|2554.71|2564.01|2554.81|2563.88|2554.68|21
1652041200000|2022-05-08 20:20:00|2563.92|2554.72|2563.13|2553.93|2563.92|2554.72|2563.11|2553.91|23
1652041210000|2022-05-08 20:20:10|2563.14|2553.94|2563.13|2553.93|2563.18|2553.98|2563.13|2553.93|21
1652041220000|2022-05-08 20:20:20|2563.12|2553.92|2563.06|2553.86|2563.14|2553.94|2562.89|2553.69|18
1652041230000|2022-05-08 20:20:30|2563.07|2553.87|2563.15|2553.95|2563.32|2554.12|2562.99|2553.79|25
1652041240000|2022-05-08 20:20:40|2563.24|2554.04|2563.27|2554.07|2563.35|2554.15|2563.21|2554.01|19
1652041250000|2022-05-08 20:20:50|2563.3|2554.1|2563.94|2554.74|2564.01|2554.81|2563.3|2554.1|30
1652041260000|2022-05-08 20:21:00|2563.89|2554.69|2563.9|2554.7|2563.98|2554.78|2563.88|2554.68|24
1652041270000|2022-05-08 20:21:10|2563.93|2554.73|2563.47|2554.27|2563.93|2554.73|2563.43|2554.23|29
1652041280000|2022-05-08 20:21:20|2563.46|2554.26|2562.93|2553.73|2563.46|2554.26|2562.72|2553.52|33
1652041290000|2022-05-08 20:21:30|2562.96|2553.76|2562.91|2553.71|2562.98|2553.78|2562.84|2553.64|20
1652041300000|2022-05-08 20:21:40|2562.94|2553.74|2563.25|2554.05|2563.37|2554.17|2562.94|2553.74|16
1652041310000|2022-05-08 20:21:50|2563.24|2554.04|2563.14|2553.94|2563.25|2554.05|2563.1|2553.9|23
1652041320000|2022-05-08 20:22:00|2563.16|2553.96|2563.31|2554.11|2563.32|2554.12|2563.11|2553.91|29
1652041330000|2022-05-08 20:22:10|2563.27|2554.07|2563.24|2554.04|2563.3|2554.1|2563.22|2554.02|25
1652041340000|2022-05-08 20:22:20|2563.25|2554.05|2563.1|2553.9|2563.3|2554.1|2563.1|2553.9|19
1652041350000|2022-05-08 20:22:30|2562.83|2553.63|2562.55|2553.35|2562.83|2553.63|2562.52|2553.32|21
1652041360000|2022-05-08 20:22:40|2562.29|2553.09|2562.42|2553.22|2562.62|2553.42|2562.25|2553.05|22
1652041370000|2022-05-08 20:22:50|2562.41|2553.21|2562.26|2553.06|2562.41|2553.21|2562.15|2552.95|21
1652041380000|2022-05-08 20:23:00|2562.36|2553.16|2562.17|2552.97|2562.45|2553.25|2562.17|2552.97|21
1652041390000|2022-05-08 20:23:10|2562.12|2552.92|2561.76|2552.56|2562.15|2552.95|2561.74|2552.54|26
1652041400000|2022-05-08 20:23:20|2561.75|2552.55|2561.42|2552.22|2561.75|2552.55|2561.05|2551.85|30
1652041410000|2022-05-08 20:23:30|2561.43|2552.23|2560.62|2551.42|2561.43|2552.23|2560.56|2551.36|27
1652041420000|2022-05-08 20:23:40|2560.48|2551.28|2560.6|2551.4|2560.66|2551.46|2560.39|2551.19|32
1652041430000|2022-05-08 20:23:50|2560.59|2551.39|2560.55|2551.35|2560.6|2551.4|2559.5|2550.3|33
1652041440000|2022-05-08 20:24:00|2560.52|2551.32|2561.17|2551.97|2561.29|2552.09|2560.45|2551.25|36
1652041450000|2022-05-08 20:24:10|2561.15|2551.95|2561.29|2552.09|2561.33|2552.13|2561.05|2551.85|28
1652041460000|2022-05-08 20:24:20|2561.3|2552.1|2561.69|2552.49|2562.16|2552.96|2561.3|2552.1|28
1652041470000|2022-05-08 20:24:30|2561.65|2552.45|2562.05|2552.85|2562.07|2552.87|2561.65|2552.45|30
1652041480000|2022-05-08 20:24:40|2562.02|2552.82|2562.03|2552.83|2562.07|2552.87|2561.98|2552.78|21
1652041490000|2022-05-08 20:24:50|2562.04|2552.84|2560.73|2551.53|2562.05|2552.85|2560.73|2551.53|23
1652041500000|2022-05-08 20:25:00|2560.74|2551.54|2560.92|2551.72|2561.01|2551.81|2560.71|2551.51|20
1652041510000|2022-05-08 20:25:10|2560.91|2551.71|2560.64|2551.44|2560.94|2551.74|2560.64|2551.44|24
1652041520000|2022-05-08 20:25:20|2560.66|2551.46|2560.06|2550.86|2560.67|2551.47|2560|2550.8|27
1652041530000|2022-05-08 20:25:30|2560.07|2550.87|2560.41|2551.21|2560.48|2551.28|2560|2550.8|31
1652041540000|2022-05-08 20:25:40|2560.42|2551.22|2560.18|2550.98|2560.42|2551.22|2560.1|2550.9|29
1652041550000|2022-05-08 20:25:50|2560.2|2551|2559.57|2550.37|2560.23|2551.03|2559.57|2550.37|26
1652041560000|2022-05-08 20:26:00|2559.61|2550.41|2558.57|2549.37|2559.65|2550.45|2558.53|2549.33|28
1652041570000|2022-05-08 20:26:10|2558.56|2549.36|2557.44|2548.24|2558.84|2549.64|2557.21|2548.01|30
1652041580000|2022-05-08 20:26:20|2557.61|2548.41|2557.06|2547.86|2558.5|2549.3|2557.06|2547.86|31
1652041590000|2022-05-08 20:26:30|2557.08|2547.88|2557.25|2548.05|2557.3|2548.1|2557.06|2547.86|30
1652041600000|2022-05-08 20:26:40|2557.26|2548.06|2556.37|2547.17|2557.26|2548.06|2555.99|2546.79|33
1652041610000|2022-05-08 20:26:50|2556.36|2547.16|2555.83|2546.63|2556.36|2547.16|2555.8|2546.6|26
1652041620000|2022-05-08 20:27:00|2555.84|2546.64|2557.19|2547.99|2557.19|2547.99|2555.83|2546.63|26
1652041630000|2022-05-08 20:27:10|2557.2|2548|2556.56|2547.36|2557.38|2548.18|2556.52|2547.32|27
1652041640000|2022-05-08 20:27:20|2556.55|2547.35|2556.18|2546.98|2556.56|2547.36|2556.03|2546.83|26
1652041650000|2022-05-08 20:27:30|2556.16|2546.96|2556.53|2547.33|2556.8|2547.6|2556.16|2546.96|31
1652041660000|2022-05-08 20:27:40|2556.56|2547.36|2557.03|2547.83|2557.06|2547.86|2556.53|2547.33|24
1652041670000|2022-05-08 20:27:50|2557.02|2547.82|2555.43|2546.23|2557.04|2547.84|2555.43|2546.23|34
1652041680000|2022-05-08 20:28:00|2555.36|2546.16|2555.76|2546.56|2555.93|2546.73|2555.3|2546.1|26
1652041690000|2022-05-08 20:28:10|2555.77|2546.57|2555.22|2546.02|2555.77|2546.57|2555.21|2546.01|26
1652041700000|2022-05-08 20:28:20|2555.19|2545.99|2555.25|2546.05|2555.3|2546.1|2555.19|2545.99|16
1652041710000|2022-05-08 20:28:30|2555.26|2546.06|2555.39|2546.19|2555.39|2546.19|2555.18|2545.98|19
1652041720000|2022-05-08 20:28:40|2555.46|2546.26|2555.5|2546.3|2555.62|2546.42|2555.4|2546.2|25
1652041730000|2022-05-08 20:28:50|2555.51|2546.31|2555.16|2545.96|2555.54|2546.34|2555.16|2545.96|21
1652041740000|2022-05-08 20:29:00|2555.17|2545.97|2554.63|2545.43|2555.18|2545.98|2554.63|2545.43|30
1652041750000|2022-05-08 20:29:10|2554.64|2545.44|2554.18|2544.98|2554.64|2545.44|2554.16|2544.96|26
1652041760000|2022-05-08 20:29:20|2554.17|2544.97|2553.79|2544.59|2554.22|2545.02|2553.45|2544.25|28
1652041770000|2022-05-08 20:29:30|2553.77|2544.57|2553.23|2544.03|2553.81|2544.61|2553.23|2544.03|15
1652041780000|2022-05-08 20:29:40|2553.22|2544.02|2554.72|2545.52|2554.76|2545.56|2553.22|2544.02|31
1652041790000|2022-05-08 20:29:50|2554.71|2545.51|2554.84|2545.64|2554.94|2545.74|2554.71|2545.51|27
1652041800000|2022-05-08 20:30:00|2554.82|2545.62|2554.98|2545.78|2554.98|2545.78|2554.82|2545.62|26
1652041810000|2022-05-08 20:30:10|2555.14|2545.94|2555.11|2545.91|2555.18|2545.98|2555.09|2545.89|17
1652041820000|2022-05-08 20:30:20|2555.12|2545.92|2555.12|2545.92|2555.17|2545.97|2555.09|2545.89|19
1652041830000|2022-05-08 20:30:30|2555.26|2546.06|2553.48|2544.28|2555.29|2546.09|2553.47|2544.27|27
1652041840000|2022-05-08 20:30:40|2553.49|2544.29|2552.81|2543.61|2553.49|2544.29|2552.71|2543.51|26
1652041850000|2022-05-08 20:30:50|2552.77|2543.57|2552.12|2542.92|2552.87|2543.67|2552.11|2542.91|29
1652041860000|2022-05-08 20:31:00|2552.1|2542.9|2552.96|2543.76|2552.96|2543.76|2551.53|2542.33|32
1652041870000|2022-05-08 20:31:10|2553.33|2544.13|2552.87|2543.67|2553.35|2544.15|2552.83|2543.63|24
1652041880000|2022-05-08 20:31:20|2552.88|2543.68|2552.6|2543.4|2552.88|2543.68|2552.54|2543.34|36
1652041890000|2022-05-08 20:31:30|2552.63|2543.43|2552.62|2543.42|2552.66|2543.46|2552.53|2543.33|28
1652041900000|2022-05-08 20:31:40|2552.65|2543.45|2552.59|2543.39|2553.19|2543.99|2552.58|2543.38|30
1652041910000|2022-05-08 20:31:50|2552.48|2543.28|2552.62|2543.42|2552.67|2543.47|2552.36|2543.16|28
1652041920000|2022-05-08 20:32:00|2552.53|2543.33|2552.26|2543.06|2552.6|2543.4|2552.26|2543.06|31
1652041930000|2022-05-08 20:32:10|2552.31|2543.11|2552.93|2543.73|2553.05|2543.85|2552.14|2542.94|33
1652041940000|2022-05-08 20:32:20|2553.02|2543.82|2551.03|2541.83|2553.03|2543.83|2550.73|2541.53|31
1652041950000|2022-05-08 20:32:30|2551.08|2541.88|2551.09|2541.89|2551.24|2542.04|2550.99|2541.79|28
1652041960000|2022-05-08 20:32:40|2550.99|2541.79|2550.27|2541.07|2551.03|2541.83|2550.25|2541.05|26
1652041970000|2022-05-08 20:32:50|2550.28|2541.08|2550.77|2541.57|2550.92|2541.72|2550.28|2541.08|30
1652041980000|2022-05-08 20:33:00|2550.74|2541.54|2551.05|2541.85|2551.1|2541.9|2550.69|2541.49|27
1652041990000|2022-05-08 20:33:10|2551|2541.8|2551.01|2541.81|2551.25|2542.05|2550.95|2541.75|29
1652042000000|2022-05-08 20:33:20|2550.98|2541.78|2551.09|2541.89|2551.2|2542|2550.91|2541.71|21
1652042010000|2022-05-08 20:33:30|2551.08|2541.88|2550.56|2541.36|2551.19|2541.99|2550.53|2541.33|23
1652042020000|2022-05-08 20:33:40|2550.58|2541.38|2550.38|2541.18|2550.63|2541.43|2550.38|2541.18|23
1652042030000|2022-05-08 20:33:50|2550.41|2541.21|2549.4|2540.2|2550.41|2541.21|2549.38|2540.18|24
1652042040000|2022-05-08 20:34:00|2549.39|2540.19|2550.95|2541.75|2550.99|2541.79|2549.36|2540.16|34
1652042050000|2022-05-08 20:34:10|2551|2541.8|2551.88|2542.68|2551.88|2542.68|2551|2541.8|30
1652042060000|2022-05-08 20:34:20|2551.87|2542.67|2551.96|2542.76|2552.08|2542.88|2551.39|2542.19|25
1652042070000|2022-05-08 20:34:30|2551.95|2542.75|2552.08|2542.88|2552.12|2542.92|2551.79|2542.59|26
1652042080000|2022-05-08 20:34:40|2552.05|2542.85|2552.44|2543.24|2552.44|2543.24|2552.04|2542.84|38
1652042090000|2022-05-08 20:34:50|2552.46|2543.26|2552.67|2543.47|2552.73|2543.53|2552.46|2543.26|28
1652042100000|2022-05-08 20:35:00|2552.48|2543.28|2552.38|2543.18|2552.48|2543.28|2552.26|2543.06|29
1652042110000|2022-05-08 20:35:10|2552.35|2543.15|2551.93|2542.73|2552.4|2543.2|2551.93|2542.73|30
1652042120000|2022-05-08 20:35:20|2551.75|2542.55|2551.79|2542.59|2551.82|2542.62|2551.71|2542.51|23
1652042130000|2022-05-08 20:35:30|2551.77|2542.57|2552.32|2543.12|2552.32|2543.12|2551.74|2542.54|25
1652042140000|2022-05-08 20:35:40|2552.33|2543.13|2552.64|2543.44|2552.64|2543.44|2552.33|2543.13|19
1652042150000|2022-05-08 20:35:50|2552.63|2543.43|2552.66|2543.46|2552.66|2543.46|2552.53|2543.33|27
1652042160000|2022-05-08 20:36:00|2552.68|2543.48|2552.67|2543.47|2552.7|2543.5|2552.63|2543.43|16
1652042170000|2022-05-08 20:36:10|2552.66|2543.46|2552.2|2543|2552.66|2543.46|2552.2|2543|23
1652042180000|2022-05-08 20:36:20|2552.18|2542.98|2552.48|2543.28|2552.59|2543.39|2552.18|2542.98|23
1652042190000|2022-05-08 20:36:30|2552.45|2543.25|2552.16|2542.96|2552.45|2543.25|2552.06|2542.86|24
1652042200000|2022-05-08 20:36:40|2552.24|2543.04|2552.28|2543.08|2552.29|2543.09|2552.23|2543.03|19
1652042210000|2022-05-08 20:36:50|2552.13|2542.93|2552.26|2543.06|2552.26|2543.06|2552.06|2542.86|26
1652042220000|2022-05-08 20:37:00|2552.35|2543.15|2552.54|2543.34|2552.59|2543.39|2552.35|2543.15|19
1652042230000|2022-05-08 20:37:10|2552.53|2543.33|2552.92|2543.72|2552.92|2543.72|2552.52|2543.32|23
1652042240000|2022-05-08 20:37:20|2553.09|2543.89|2552.75|2543.55|2553.19|2543.99|2552.74|2543.54|29
1652042250000|2022-05-08 20:37:30|2552.76|2543.56|2554.04|2544.84|2554.05|2544.85|2552.76|2543.56|25
1652042260000|2022-05-08 20:37:40|2554.07|2544.87|2554.6|2545.4|2554.65|2545.45|2554.07|2544.87|25
1652042270000|2022-05-08 20:37:50|2554.61|2545.41|2555.38|2546.18|2555.38|2546.18|2554.25|2545.05|35
1652042280000|2022-05-08 20:38:00|2555.37|2546.17|2555.24|2546.04|2555.39|2546.19|2555.11|2545.91|32
1652042290000|2022-05-08 20:38:10|2555.25|2546.05|2554.98|2545.78|2555.29|2546.09|2554.98|2545.78|28
1652042300000|2022-05-08 20:38:20|2554.84|2545.64|2555.24|2546.04|2555.24|2546.04|2554.82|2545.62|26
1652042310000|2022-05-08 20:38:30|2555.25|2546.05|2555.33|2546.13|2555.34|2546.14|2555.18|2545.98|20
1652042320000|2022-05-08 20:38:40|2555.21|2546.01|2555.46|2546.26|2555.48|2546.28|2555.1|2545.9|26
1652042330000|2022-05-08 20:38:50|2555.47|2546.27|2554.78|2545.58|2555.51|2546.31|2554.72|2545.52|27
1652042340000|2022-05-08 20:39:00|2554.77|2545.57|2555.3|2546.1|2555.32|2546.12|2554.67|2545.47|26
1652042350000|2022-05-08 20:39:10|2555.33|2546.13|2555.29|2546.09|2555.36|2546.16|2555.29|2546.09|22
1652042360000|2022-05-08 20:39:20|2555.23|2546.03|2555.17|2545.97|2555.23|2546.03|2554.92|2545.72|25
1652042370000|2022-05-08 20:39:30|2555.09|2545.89|2554.72|2545.52|2555.09|2545.89|2554.72|2545.52|17
1652042380000|2022-05-08 20:39:40|2554.73|2545.53|2554.62|2545.42|2554.75|2545.55|2554.62|2545.42|16
1652042390000|2022-05-08 20:39:50|2554.63|2545.43|2553.49|2544.29|2554.63|2545.43|2552.88|2543.68|35
1652042400000|2022-05-08 20:40:00|2553.5|2544.3|2554.93|2545.73|2554.93|2545.73|2553.5|2544.3|31
1652042410000|2022-05-08 20:40:10|2554.87|2545.67|2554.65|2545.45|2554.87|2545.67|2554.61|2545.41|29
1652042420000|2022-05-08 20:40:20|2554.66|2545.46|2553.53|2544.33|2554.66|2545.46|2553.41|2544.21|34
1652042430000|2022-05-08 20:40:30|2553.51|2544.31|2554.18|2544.98|2554.18|2544.98|2553.5|2544.3|24
1652042440000|2022-05-08 20:40:40|2554.17|2544.97|2553.44|2544.24|2554.18|2544.98|2553.41|2544.21|25
1652042450000|2022-05-08 20:40:50|2553.47|2544.27|2553.53|2544.33|2553.57|2544.37|2553.43|2544.23|21
1652042460000|2022-05-08 20:41:00|2553.52|2544.32|2553.65|2544.45|2553.65|2544.45|2553.46|2544.26|25
1652042470000|2022-05-08 20:41:10|2553.67|2544.47|2553.55|2544.35|2553.67|2544.47|2553.49|2544.29|24
1652042480000|2022-05-08 20:41:20|2553.5|2544.3|2555.56|2546.36|2555.59|2546.39|2553.48|2544.28|30
1652042490000|2022-05-08 20:41:30|2555.59|2546.39|2554.93|2545.73|2555.59|2546.39|2554.87|2545.67|28
1652042500000|2022-05-08 20:41:40|2554.94|2545.74|2554.85|2545.65|2555.03|2545.83|2554.83|2545.63|22
1652042510000|2022-05-08 20:41:50|2554.86|2545.66|2554.9|2545.7|2555.24|2546.04|2554.8|2545.6|25
1652042520000|2022-05-08 20:42:00|2554.89|2545.69|2554.9|2545.7|2554.92|2545.72|2554.86|2545.66|16
1652042530000|2022-05-08 20:42:10|2554.92|2545.72|2555.47|2546.27|2555.79|2546.59|2554.89|2545.69|31
1652042540000|2022-05-08 20:42:20|2555.48|2546.28|2555.51|2546.31|2555.7|2546.5|2555.47|2546.27|20
1652042550000|2022-05-08 20:42:30|2555.55|2546.35|2555.08|2545.88|2555.6|2546.4|2555.04|2545.84|27
1652042560000|2022-05-08 20:42:40|2555.06|2545.86|2555.39|2546.19|2555.46|2546.26|2555.01|2545.81|21
1652042570000|2022-05-08 20:42:50|2555.38|2546.18|2555.23|2546.03|2555.38|2546.18|2555.1|2545.9|22
1652042580000|2022-05-08 20:43:00|2555.21|2546.01|2555.24|2546.04|2555.31|2546.11|2554.87|2545.67|23
1652042590000|2022-05-08 20:43:10|2555.25|2546.05|2555.42|2546.22|2555.49|2546.29|2555.24|2546.04|34
1652042600000|2022-05-08 20:43:20|2555.43|2546.23|2555.78|2546.58|2555.8|2546.6|2555.33|2546.13|25
1652042610000|2022-05-08 20:43:30|2555.72|2546.52|2555.62|2546.42|2556.01|2546.81|2555.44|2546.24|30
1652042620000|2022-05-08 20:43:40|2555.64|2546.44|2555.34|2546.14|2555.89|2546.69|2555.31|2546.11|20
1652042630000|2022-05-08 20:43:50|2555.32|2546.12|2551.39|2542.19|2555.32|2546.12|2551.06|2541.86|39
1652042640000|2022-05-08 20:44:00|2551.41|2542.21|2551.22|2542.02|2551.85|2542.65|2550.68|2541.48|40
1652042650000|2022-05-08 20:44:10|2551.31|2542.11|2551.57|2542.37|2551.73|2542.53|2550.69|2541.49|35
1652042660000|2022-05-08 20:44:20|2551.68|2542.48|2549.52|2540.32|2551.68|2542.48|2549.49|2540.29|31
1652042670000|2022-05-08 20:44:30|2549.43|2540.23|2545.25|2536.05|2549.43|2540.23|2545.25|2536.05|37
1652042680000|2022-05-08 20:44:40|2544.73|2535.53|2547.1|2537.9|2547.32|2538.12|2543.89|2534.69|40
1652042690000|2022-05-08 20:44:50|2547.09|2537.89|2548.07|2538.87|2548.27|2539.07|2547.08|2537.88|33
1652042700000|2022-05-08 20:45:00|2548.05|2538.85|2549.31|2540.11|2549.6|2540.4|2547.97|2538.77|38
1652042710000|2022-05-08 20:45:10|2549.32|2540.12|2548.31|2539.11|2549.74|2540.54|2548.09|2538.89|32
1652042720000|2022-05-08 20:45:20|2548.3|2539.1|2547.35|2538.15|2548.3|2539.1|2547.11|2537.91|30
1652042730000|2022-05-08 20:45:30|2547.37|2538.17|2548.48|2539.28|2548.48|2539.28|2547.37|2538.17|28
1652042740000|2022-05-08 20:45:40|2548.54|2539.34|2549.1|2539.9|2549.24|2540.04|2548.47|2539.27|29
1652042750000|2022-05-08 20:45:50|2549.08|2539.88|2548.98|2539.78|2549.26|2540.06|2548.97|2539.77|31
1652042760000|2022-05-08 20:46:00|2548.99|2539.79|2549.55|2540.35|2549.55|2540.35|2548.47|2539.27|31
1652042770000|2022-05-08 20:46:10|2549.56|2540.36|2549.51|2540.31|2549.76|2540.56|2549.24|2540.04|32
1652042780000|2022-05-08 20:46:20|2549.52|2540.32|2549.78|2540.58|2549.78|2540.58|2549.52|2540.32|30
1652042790000|2022-05-08 20:46:30|2549.77|2540.57|2548.11|2538.91|2549.77|2540.57|2548.11|2538.91|24
1652042800000|2022-05-08 20:46:40|2548.19|2538.99|2549.35|2540.15|2549.35|2540.15|2548.19|2538.99|33
1652042810000|2022-05-08 20:46:50|2549.45|2540.25|2549.83|2540.63|2549.83|2540.63|2549.45|2540.25|28
1652042820000|2022-05-08 20:47:00|2549.8|2540.6|2547.89|2538.69|2549.95|2540.75|2547.81|2538.61|28
1652042830000|2022-05-08 20:47:10|2547.93|2538.73|2548.85|2539.65|2548.86|2539.66|2547.66|2538.46|30
1652042840000|2022-05-08 20:47:20|2548.69|2539.49|2548.96|2539.76|2549.2|2540|2548.58|2539.38|31
1652042850000|2022-05-08 20:47:30|2549|2539.8|2549.12|2539.92|2549.23|2540.03|2548.99|2539.79|22
1652042860000|2022-05-08 20:47:40|2549.13|2539.93|2549.13|2539.93|2549.15|2539.95|2549.11|2539.91|12
1652042870000|2022-05-08 20:47:50|2549.14|2539.94|2547.71|2538.51|2549.19|2539.99|2547.71|2538.51|28
1652042880000|2022-05-08 20:48:00|2547.63|2538.43|2547.17|2537.97|2547.69|2538.49|2547|2537.8|33
1652042890000|2022-05-08 20:48:10|2547.06|2537.86|2546.38|2537.18|2547.06|2537.86|2546.3|2537.1|33
1652042900000|2022-05-08 20:48:20|2546.36|2537.16|2547.39|2538.19|2547.6|2538.4|2546.36|2537.16|28
1652042910000|2022-05-08 20:48:30|2547.44|2538.24|2546.66|2537.46|2547.44|2538.24|2546.66|2537.46|23
1652042920000|2022-05-08 20:48:40|2546.64|2537.44|2546.55|2537.35|2546.68|2537.48|2546.49|2537.29|29
1652042930000|2022-05-08 20:48:50|2546.56|2537.36|2546.19|2536.99|2546.56|2537.36|2545.54|2536.34|28
1652042940000|2022-05-08 20:49:00|2546.22|2537.02|2546.55|2537.35|2546.55|2537.35|2545.99|2536.79|28
1652042950000|2022-05-08 20:49:10|2546.51|2537.31|2547.09|2537.89|2547.27|2538.07|2546.5|2537.3|27
1652042960000|2022-05-08 20:49:20|2547.08|2537.88|2547.25|2538.05|2547.28|2538.08|2547.08|2537.88|23
1652042970000|2022-05-08 20:49:30|2547.23|2538.03|2546.55|2537.35|2547.23|2538.03|2546.23|2537.03|32
1652042980000|2022-05-08 20:49:40|2546.6|2537.4|2547.18|2537.98|2547.21|2538.01|2546.6|2537.4|13
1652042990000|2022-05-08 20:49:50|2547.21|2538.01|2547.03|2537.83|2547.21|2538.01|2546.35|2537.15|26
1652043000000|2022-05-08 20:50:00|2547.09|2537.89|2546.99|2537.79|2547.11|2537.91|2546.28|2537.08|33
1652043010000|2022-05-08 20:50:10|2547|2537.8|2546.9|2537.7|2547.03|2537.83|2546.87|2537.67|31
1652043020000|2022-05-08 20:50:20|2546.92|2537.72|2546.82|2537.62|2546.97|2537.77|2546.78|2537.58|25
1652043030000|2022-05-08 20:50:30|2546.77|2537.57|2546.85|2537.65|2546.89|2537.69|2546.76|2537.56|22
1652043040000|2022-05-08 20:50:40|2546.82|2537.62|2546.71|2537.51|2546.85|2537.65|2546.71|2537.51|27
1652043050000|2022-05-08 20:50:50|2546.82|2537.62|2546.55|2537.35|2546.82|2537.62|2546.54|2537.34|23
1652043060000|2022-05-08 20:51:00|2546.46|2537.26|2546.66|2537.46|2546.7|2537.5|2546.35|2537.15|29
1652043070000|2022-05-08 20:51:10|2546.67|2537.47|2547.13|2537.93|2547.13|2537.93|2546.61|2537.41|24
1652043080000|2022-05-08 20:51:20|2547.15|2537.95|2547.24|2538.04|2547.35|2538.15|2547.12|2537.92|26
1652043090000|2022-05-08 20:51:30|2547.27|2538.07|2547.24|2538.04|2547.27|2538.07|2547.19|2537.99|5
1652043100000|2022-05-08 20:51:40|2548.11|2538.91|2548.44|2539.24|2548.47|2539.27|2548.03|2538.83|21
1652043110000|2022-05-08 20:51:50|2548.49|2539.29|2548.9|2539.7|2548.9|2539.7|2547.68|2538.48|30
1652043120000|2022-05-08 20:52:00|2548.88|2539.68|2547.42|2538.22|2548.99|2539.79|2547.3|2538.1|33
1652043130000|2022-05-08 20:52:10|2547.37|2538.17|2547.46|2538.26|2547.55|2538.35|2547.37|2538.17|26
1652043140000|2022-05-08 20:52:20|2547.47|2538.27|2547.55|2538.35|2547.58|2538.38|2547.46|2538.26|21
1652043150000|2022-05-08 20:52:30|2547.54|2538.34|2547.55|2538.35|2547.58|2538.38|2547.5|2538.3|32
1652043160000|2022-05-08 20:52:40|2547.54|2538.34|2547.19|2537.99|2547.55|2538.35|2547.14|2537.94|25
1652043170000|2022-05-08 20:52:50|2547.17|2537.97|2546.93|2537.73|2547.2|2538|2546.91|2537.71|26
1652043180000|2022-05-08 20:53:00|2546.92|2537.72|2548.37|2539.17|2548.37|2539.17|2546.57|2537.37|27
1652043190000|2022-05-08 20:53:10|2548.44|2539.24|2548.52|2539.32|2548.56|2539.36|2548.23|2539.03|24
1652043200000|2022-05-08 20:53:20|2548.53|2539.33|2548.42|2539.22|2548.8|2539.6|2548.34|2539.14|30
1652043210000|2022-05-08 20:53:30|2548.4|2539.2|2548.38|2539.18|2548.45|2539.25|2548.36|2539.16|18
1652043220000|2022-05-08 20:53:40|2548.37|2539.17|2547.49|2538.29|2548.39|2539.19|2547.49|2538.29|21
1652043230000|2022-05-08 20:53:50|2547.5|2538.3|2547.34|2538.14|2547.5|2538.3|2547.25|2538.05|24
1652043240000|2022-05-08 20:54:00|2547.35|2538.15|2547.61|2538.41|2547.63|2538.43|2547.3|2538.1|16
1652043250000|2022-05-08 20:54:10|2547.6|2538.4|2547.51|2538.31|2547.63|2538.43|2547.51|2538.31|18
1652043260000|2022-05-08 20:54:20|2547.54|2538.34|2547.22|2538.02|2547.54|2538.34|2547.22|2538.02|18
1652043270000|2022-05-08 20:54:30|2547.23|2538.03|2546.59|2537.39|2547.26|2538.06|2546.21|2537.01|31
1652043280000|2022-05-08 20:54:40|2546.64|2537.44|2547.22|2538.02|2547.23|2538.03|2546.52|2537.32|32
1652043290000|2022-05-08 20:54:50|2547.23|2538.03|2545.84|2536.64|2547.23|2538.03|2545.79|2536.59|32
1652043300000|2022-05-08 20:55:00|2545.88|2536.68|2545.48|2536.28|2545.98|2536.78|2544.8|2535.6|37
1652043310000|2022-05-08 20:55:10|2545.55|2536.35|2546.81|2537.61|2546.94|2537.74|2545.55|2536.35|32
1652043320000|2022-05-08 20:55:20|2546.91|2537.71|2546.9|2537.7|2547.16|2537.96|2546.77|2537.57|34
1652043330000|2022-05-08 20:55:30|2546.92|2537.72|2546.78|2537.58|2546.98|2537.78|2546.78|2537.58|27
1652043340000|2022-05-08 20:55:40|2546.72|2537.52|2545.56|2536.36|2546.72|2537.52|2545.54|2536.34|27
1652043350000|2022-05-08 20:55:50|2545.61|2536.41|2545.75|2536.55|2545.75|2536.55|2545.49|2536.29|33
1652043360000|2022-05-08 20:56:00|2545.7|2536.5|2545.13|2535.93|2545.79|2536.59|2545.04|2535.84|33
1652043370000|2022-05-08 20:56:10|2545.15|2535.95|2545.68|2536.48|2545.74|2536.54|2545.15|2535.95|29
1652043380000|2022-05-08 20:56:20|2545.58|2536.38|2545.62|2536.42|2545.69|2536.49|2545.58|2536.38|17
1652043390000|2022-05-08 20:56:30|2545.63|2536.43|2545.61|2536.41|2545.67|2536.47|2545.6|2536.4|18
1652043400000|2022-05-08 20:56:40|2545.65|2536.45|2545.14|2535.94|2545.65|2536.45|2544.7|2535.5|27
1652043410000|2022-05-08 20:56:50|2545.12|2535.92|2545.04|2535.84|2545.13|2535.93|2545.04|2535.84|22
1652043420000|2022-05-08 20:57:00|2545.05|2535.85|2545.46|2536.26|2545.61|2536.41|2545.03|2535.83|16
1652043430000|2022-05-08 20:57:10|2545.49|2536.29|2545.61|2536.41|2545.61|2536.41|2545.39|2536.19|21
1652043440000|2022-05-08 20:57:20|2545.62|2536.42|2545.65|2536.45|2545.69|2536.49|2545.6|2536.4|17
1652043450000|2022-05-08 20:57:30|2545.66|2536.46|2545.79|2536.59|2545.83|2536.63|2545.66|2536.46|18
1652043460000|2022-05-08 20:57:40|2545.81|2536.61|2547.46|2538.26|2548.23|2539.03|2545.81|2536.61|34
1652043470000|2022-05-08 20:57:50|2547.36|2538.16|2546.6|2537.4|2547.36|2538.16|2546.6|2537.4|24
1652043480000|2022-05-08 20:58:00|2546.63|2537.43|2547.92|2538.72|2547.94|2538.74|2546.63|2537.43|32
1652043490000|2022-05-08 20:58:10|2547.96|2538.76|2549.09|2539.89|2549.68|2540.48|2547.95|2538.75|33
1652043500000|2022-05-08 20:58:20|2549.01|2539.81|2546.7|2537.5|2549.01|2539.81|2546.7|2537.5|35
1652043510000|2022-05-08 20:58:30|2546.68|2537.48|2545.79|2536.59|2546.7|2537.5|2545.71|2536.51|31
1652043520000|2022-05-08 20:58:40|2545.76|2536.56|2546.1|2536.9|2546.15|2536.95|2545.62|2536.42|30
1652043530000|2022-05-08 20:58:50|2546.09|2536.89|2545|2535.8|2546.1|2536.9|2544.94|2535.74|32
1652043540000|2022-05-08 20:59:00|2545.02|2535.82|2544.06|2534.86|2545.02|2535.82|2543.91|2534.71|33
1652043550000|2022-05-08 20:59:10|2544.07|2534.87|2545.01|2535.81|2545.01|2535.81|2544.07|2534.87|26
1652043560000|2022-05-08 20:59:20|2544.98|2535.78|2544.44|2535.24|2545.28|2536.08|2544.35|2535.15|34
1652043570000|2022-05-08 20:59:30|2544.42|2535.22|2544.5|2535.3|2544.56|2535.36|2544.41|2535.21|25
1652043580000|2022-05-08 20:59:40|2544.51|2535.31|2544.8|2535.6|2544.8|2535.6|2544.49|2535.29|29
1652043590000|2022-05-08 20:59:50|2544.77|2535.57|2544.8|2535.6|2544.85|2535.65|2544.77|2535.57|30
1652043600000|2022-05-08 21:00:00|2544.85|2535.65|2545.92|2536.72|2545.92|2536.72|2544.83|2535.63|33
1652043610000|2022-05-08 21:00:10|2545.88|2536.68|2547.29|2538.09|2547.5|2538.3|2545.87|2536.67|36
1652043620000|2022-05-08 21:00:20|2547.3|2538.1|2547.43|2538.23|2547.47|2538.27|2547.28|2538.08|22
1652043630000|2022-05-08 21:00:30|2547.44|2538.24|2546.49|2537.29|2547.45|2538.25|2546.49|2537.29|24
1652043640000|2022-05-08 21:00:40|2546.48|2537.28|2547.12|2537.92|2547.4|2538.2|2546.45|2537.25|28
1652043650000|2022-05-08 21:00:50|2547.1|2537.9|2546.98|2537.78|2547.17|2537.97|2546.95|2537.75|21
1652043660000|2022-05-08 21:01:00|2546.97|2537.77|2547.6|2538.4|2547.6|2538.4|2546.93|2537.73|26
1652043670000|2022-05-08 21:01:10|2547.59|2538.39|2548.18|2538.98|2548.24|2539.04|2547.59|2538.39|33
1652043680000|2022-05-08 21:01:20|2548.15|2538.95|2548.75|2539.55|2549.4|2540.2|2548.15|2538.95|34
1652043690000|2022-05-08 21:01:30|2548.76|2539.56|2549.08|2539.88|2549.17|2539.97|2548.7|2539.5|31
1652043700000|2022-05-08 21:01:40|2549.11|2539.91|2548.82|2539.62|2549.11|2539.91|2548.38|2539.18|28
1652043710000|2022-05-08 21:01:50|2548.79|2539.59|2549.01|2539.81|2549.09|2539.89|2548.79|2539.59|27
1652043720000|2022-05-08 21:02:00|2548.97|2539.77|2549.02|2539.82|2549.05|2539.85|2548.22|2539.02|30
1652043730000|2022-05-08 21:02:10|2549.03|2539.83|2549.03|2539.83|2549.06|2539.86|2549.01|2539.81|15
1652043740000|2022-05-08 21:02:20|2549.06|2539.86|2548.35|2540.65|2549.06|2540.65|2548.28|2539.84|23
1652043750000|2022-05-08 21:02:30|2548.36|2540.66|2548.68|2540.98|2548.7|2541|2548.33|2540.63|27
1652043760000|2022-05-08 21:02:40|2548.65|2540.95|2548.81|2541.11|2548.81|2541.11|2548.6|2540.9|16
1652043770000|2022-05-08 21:02:50|2548.83|2541.13|2549.24|2541.54|2549.24|2541.54|2548.83|2541.13|25
1652043780000|2022-05-08 21:03:00|2549.15|2541.45|2548.35|2540.65|2549.45|2541.75|2548.35|2540.65|33
1652043790000|2022-05-08 21:03:10|2548.32|2540.62|2548.68|2540.98|2548.71|2541.01|2548.31|2540.61|28
1652043800000|2022-05-08 21:03:20|2548.67|2540.97|2548.68|2540.98|2548.75|2541.05|2548.65|2540.95|18
1652043810000|2022-05-08 21:03:30|2548.67|2540.97|2548.29|2540.59|2548.68|2540.98|2547.82|2540.12|36
1652043820000|2022-05-08 21:03:40|2548.3|2540.6|2548.21|2540.51|2548.8|2541.1|2548.21|2540.51|21
1652043830000|2022-05-08 21:03:50|2548.18|2540.48|2547.84|2540.14|2548.22|2540.52|2547.82|2540.12|19
1652043840000|2022-05-08 21:04:00|2547.86|2540.16|2549.12|2541.42|2549.27|2541.57|2547.82|2540.12|28
1652043850000|2022-05-08 21:04:10|2549.14|2541.44|2548.58|2540.88|2549.15|2541.45|2548.5|2540.8|29
1652043860000|2022-05-08 21:04:20|2548.56|2540.86|2548.44|2540.74|2548.59|2540.89|2548.44|2540.74|22
1652043870000|2022-05-08 21:04:30|2548.51|2540.81|2548.49|2540.79|2548.51|2540.81|2548.47|2540.77|22
1652043880000|2022-05-08 21:04:40|2548.5|2540.8|2548.46|2540.76|2548.53|2540.83|2548.45|2540.75|30
1652043890000|2022-05-08 21:04:50|2548.47|2540.77|2548.5|2540.8|2548.52|2540.82|2547.9|2540.2|33
1652043900000|2022-05-08 21:05:00|2548.51|2540.81|2548.62|2540.92|2548.62|2540.92|2548.47|2540.77|23
1652043910000|2022-05-08 21:05:10|2548.63|2540.93|2548.75|2541.05|2548.78|2541.08|2548.59|2540.89|22
1652043920000|2022-05-08 21:05:20|2548.74|2541.04|2548.63|2540.93|2548.79|2541.09|2547.23|2539.53|32
1652043930000|2022-05-08 21:05:30|2548.64|2540.94|2548.76|2541.06|2548.89|2541.19|2548.64|2540.94|27
1652043940000|2022-05-08 21:05:40|2548.72|2541.02|2549.02|2541.32|2549.03|2541.33|2548.72|2541.02|25
1652043950000|2022-05-08 21:05:50|2549.04|2541.34|2549.32|2541.62|2549.39|2541.69|2549.03|2541.33|27
1652043960000|2022-05-08 21:06:00|2549.23|2541.53|2548.96|2541.26|2549.23|2541.53|2548.96|2541.26|21
1652043970000|2022-05-08 21:06:10|2548.94|2541.24|2547.6|2539.9|2549|2541.3|2547.6|2539.9|29
1652043980000|2022-05-08 21:06:20|2547.36|2539.66|2547.29|2539.59|2547.36|2539.66|2546.9|2539.2|30
1652043990000|2022-05-08 21:06:30|2547.3|2539.6|2546.34|2538.64|2547.33|2539.63|2546.34|2538.64|28
1652044000000|2022-05-08 21:06:40|2546.33|2538.63|2545.72|2538.02|2546.37|2538.67|2545.71|2538.01|31
1652044010000|2022-05-08 21:06:50|2545.73|2538.03|2545.92|2538.22|2546.49|2538.79|2545.69|2537.99|33
1652044020000|2022-05-08 21:07:00|2545.86|2538.16|2545.71|2538.01|2545.92|2538.22|2545.67|2537.97|24
1652044030000|2022-05-08 21:07:10|2545.72|2538.02|2546.29|2538.59|2546.29|2538.59|2545.72|2538.02|25
1652044040000|2022-05-08 21:07:20|2546.3|2538.6|2546.66|2538.96|2546.67|2538.97|2546.28|2538.58|26
1652044050000|2022-05-08 21:07:30|2546.65|2538.95|2546.42|2538.72|2546.77|2539.07|2546.42|2538.72|22
1652044060000|2022-05-08 21:07:40|2546.08|2538.38|2545.69|2537.99|2546.18|2538.48|2545.62|2537.92|24
1652044070000|2022-05-08 21:07:50|2545.68|2537.98|2545.4|2537.7|2545.68|2537.98|2545.1|2537.4|24
1652044080000|2022-05-08 21:08:00|2545.39|2537.69|2545.93|2538.23|2545.97|2538.27|2545.38|2537.68|29
1652044090000|2022-05-08 21:08:10|2545.95|2538.25|2547.44|2539.74|2548|2540.3|2545.95|2538.25|30
1652044100000|2022-05-08 21:08:20|2547.46|2539.76|2546.6|2538.9|2547.48|2539.78|2546.5|2538.8|17
1652044110000|2022-05-08 21:08:30|2546.59|2538.89|2545.53|2537.83|2546.59|2538.89|2545.53|2537.83|24
1652044120000|2022-05-08 21:08:40|2545.51|2537.81|2545.16|2537.46|2545.85|2538.15|2544.57|2536.87|36
1652044130000|2022-05-08 21:08:50|2544.8|2537.1|2545.15|2537.45|2545.25|2537.55|2544.76|2537.06|34
1652044140000|2022-05-08 21:09:00|2544.76|2537.06|2545.56|2537.86|2545.73|2538.03|2544.74|2537.04|33
1652044150000|2022-05-08 21:09:10|2545.55|2537.85|2545.35|2537.65|2545.55|2537.85|2544.63|2536.93|36
1652044160000|2022-05-08 21:09:20|2545.42|2537.72|2545.26|2537.56|2545.42|2537.72|2545.17|2537.47|20
1652044170000|2022-05-08 21:09:30|2545.21|2537.51|2545.23|2537.53|2545.34|2537.64|2545.19|2537.49|17
1652044180000|2022-05-08 21:09:40|2545.21|2537.51|2545.19|2537.49|2545.37|2537.67|2545.14|2537.44|27
1652044190000|2022-05-08 21:09:50|2545.32|2537.62|2545.65|2537.95|2545.73|2538.03|2545.16|2537.46|31
1652044200000|2022-05-08 21:10:00|2545.73|2538.03|2545.35|2537.65|2545.75|2538.05|2545.25|2537.55|25
1652044210000|2022-05-08 21:10:10|2545.33|2537.63|2545.61|2537.91|2545.62|2537.92|2545.32|2537.62|26
1652044220000|2022-05-08 21:10:20|2545.6|2537.9|2545.37|2537.67|2545.6|2537.9|2544.66|2536.96|22
1652044230000|2022-05-08 21:10:30|2545.32|2537.62|2545.12|2537.42|2545.33|2537.63|2544.77|2537.07|30
1652044240000|2022-05-08 21:10:40|2545.18|2537.48|2545.31|2537.61|2545.52|2537.82|2544.76|2537.06|23
1652044250000|2022-05-08 21:10:50|2545.2|2537.5|2545.85|2538.15|2545.87|2538.17|2545.2|2537.5|25
1652044260000|2022-05-08 21:11:00|2545.78|2538.08|2546.26|2538.56|2546.51|2538.81|2545.62|2537.92|33
1652044270000|2022-05-08 21:11:10|2546.31|2538.61|2547.24|2539.54|2547.28|2539.58|2546.18|2538.48|33
1652044280000|2022-05-08 21:11:20|2547.17|2539.47|2547.48|2539.78|2547.56|2539.86|2546.85|2539.15|24
1652044290000|2022-05-08 21:11:30|2547.24|2539.54|2546.73|2539.03|2547.58|2539.88|2546.73|2539.03|30
1652044300000|2022-05-08 21:11:40|2546.72|2539.02|2547.48|2539.78|2547.7|2540|2546.63|2538.93|37
1652044310000|2022-05-08 21:11:50|2547.51|2539.81|2547.72|2540.02|2548.14|2540.44|2547.51|2539.81|34
1652044320000|2022-05-08 21:12:00|2547.68|2539.98|2548.88|2541.18|2549.13|2541.43|2547.68|2539.98|31
1652044330000|2022-05-08 21:12:10|2548.97|2541.27|2548.8|2541.1|2549.08|2541.38|2547.83|2540.13|34
1652044340000|2022-05-08 21:12:20|2548.78|2541.08|2548.96|2541.26|2549.05|2541.35|2548.51|2540.81|32
1652044350000|2022-05-08 21:12:30|2548.93|2541.23|2547.79|2540.09|2549.06|2541.36|2547.69|2539.99|25
1652044360000|2022-05-08 21:12:40|2547.83|2540.13|2548.16|2540.46|2548.5|2540.8|2547.8|2540.1|21
1652044370000|2022-05-08 21:12:50|2548.38|2540.68|2548.16|2540.46|2548.39|2540.69|2548.05|2540.35|17
1652044380000|2022-05-08 21:13:00|2548.09|2540.39|2549.03|2541.33|2549.03|2541.33|2548.09|2540.39|18
1652044390000|2022-05-08 21:13:10|2548.95|2541.25|2548.62|2540.92|2549.11|2541.41|2548.62|2540.92|15
1652044400000|2022-05-08 21:13:20|2548.54|2540.84|2548.62|2540.92|2548.62|2540.92|2548.53|2540.83|11
1652044410000|2022-05-08 21:13:30|2548.53|2540.83|2548.31|2540.61|2548.62|2540.92|2548.31|2540.61|12
1652044420000|2022-05-08 21:13:40|2548.22|2540.52|2548.54|2540.84|2548.55|2540.85|2547.57|2539.87|15
1652044430000|2022-05-08 21:13:50|2548.47|2540.77|2548.47|2540.77|2548.54|2540.84|2548.13|2540.43|14
1652044440000|2022-05-08 21:14:00|2548.56|2540.86|2548.42|2540.72|2548.56|2540.86|2547.97|2540.27|21
1652044450000|2022-05-08 21:14:10|2548.37|2540.67|2548.42|2540.72|2548.42|2540.72|2548.01|2540.31|16
1652044460000|2022-05-08 21:14:20|2548.34|2540.64|2548.42|2540.72|2548.42|2540.72|2547.93|2540.23|14
1652044470000|2022-05-08 21:14:30|2548.35|2540.65|2548.42|2540.72|2548.42|2540.72|2548.26|2540.56|13
1652044480000|2022-05-08 21:14:40|2548.37|2540.67|2548.52|2540.82|2548.52|2540.82|2547.98|2540.28|12
1652044490000|2022-05-08 21:14:50|2548.51|2540.81|2548.53|2540.83|2548.62|2540.92|2548.51|2540.81|11
1652044500000|2022-05-08 21:15:00|2548.62|2540.92|2548.91|2541.21|2548.91|2541.21|2548.15|2540.45|23
1652044510000|2022-05-08 21:15:10|2549.01|2541.31|2549.01|2541.31|2549.29|2541.59|2548.91|2541.21|15
1652044520000|2022-05-08 21:15:20|2548.91|2541.21|2548.96|2541.26|2549.43|2541.73|2548.91|2541.21|21
1652044530000|2022-05-08 21:15:30|2548.97|2541.27|2548.97|2541.27|2549.18|2541.48|2548.89|2541.19|10
1652044540000|2022-05-08 21:15:40|2549.18|2541.48|2549|2541.3|2549.18|2541.48|2548.82|2541.12|20
1652044550000|2022-05-08 21:15:50|2548.91|2541.21|2548.88|2541.18|2549|2541.3|2548.8|2541.1|24
1652044560000|2022-05-08 21:16:00|2548.99|2541.29|2548.69|2540.99|2549.01|2541.31|2548.65|2540.95|24
1652044570000|2022-05-08 21:16:10|2548.85|2541.15|2548.56|2540.86|2548.9|2541.2|2548.5|2540.8|29
1652044580000|2022-05-08 21:16:20|2548.57|2540.87|2548.73|2541.03|2548.73|2541.03|2548.14|2540.44|25
1652044590000|2022-05-08 21:16:30|2548.7|2541|2548.69|2540.99|2548.87|2541.17|2548.17|2540.47|34
1652044600000|2022-05-08 21:16:40|2548.65|2540.95|2550.24|2542.54|2550.35|2542.65|2548.43|2540.73|30
1652044610000|2022-05-08 21:16:50|2550.25|2542.55|2549.86|2542.16|2550.39|2542.69|2549.21|2541.51|35
1652044620000|2022-05-08 21:17:00|2549.55|2541.85|2549.98|2542.28|2550.04|2542.34|2549.48|2541.78|32
1652044630000|2022-05-08 21:17:10|2549.97|2542.27|2550.53|2542.83|2550.61|2542.91|2549.91|2542.21|29
1652044640000|2022-05-08 21:17:20|2550.61|2542.91|2550.31|2542.61|2550.68|2542.98|2549.93|2542.23|26
1652044650000|2022-05-08 21:17:30|2550.36|2542.66|2550.59|2542.89|2550.86|2543.16|2550.36|2542.66|19
1652044660000|2022-05-08 21:17:40|2550.6|2542.9|2550.7|2543|2550.85|2543.15|2550.48|2542.78|12
1652044670000|2022-05-08 21:17:50|2550.71|2543.01|2550.36|2542.66|2551.03|2543.33|2549.71|2542.01|19
1652044680000|2022-05-08 21:18:00|2549.7|2542|2550.67|2542.97|2551.02|2543.32|2549.7|2542|30
1652044690000|2022-05-08 21:18:10|2550.68|2542.98|2550.79|2543.09|2551|2543.3|2550.64|2542.94|16
1652044700000|2022-05-08 21:18:20|2550.75|2543.05|2548.75|2541.05|2550.75|2543.05|2548.14|2540.44|27
1652044710000|2022-05-08 21:18:30|2548.85|2541.15|2549.34|2541.64|2549.34|2541.64|2548.66|2540.96|21
1652044720000|2022-05-08 21:18:40|2549.41|2541.71|2549.54|2541.84|2549.54|2541.84|2549.33|2541.63|20
1652044730000|2022-05-08 21:18:50|2549.6|2541.9|2550.24|2542.54|2550.24|2542.54|2549.6|2541.9|19
1652044740000|2022-05-08 21:19:00|2550.26|2542.56|2550.29|2542.59|2550.49|2542.79|2550.18|2542.48|15
1652044750000|2022-05-08 21:19:10|2550.26|2542.56|2550.27|2542.57|2550.5|2542.8|2549.43|2541.73|30
1652044760000|2022-05-08 21:19:20|2550.28|2542.58|2549.51|2541.81|2550.54|2542.84|2549.35|2541.65|27
1652044770000|2022-05-08 21:19:30|2549.5|2541.8|2550.07|2542.37|2550.23|2542.53|2549.46|2541.76|22
1652044780000|2022-05-08 21:19:40|2550.23|2542.53|2550.65|2542.95|2550.65|2542.95|2549.48|2541.78|17
1652044790000|2022-05-08 21:19:50|2550.44|2542.74|2550.73|2543.03|2550.94|2543.24|2550.01|2542.31|35
1652044800000|2022-05-08 21:20:00|2550.75|2543.05|2550.55|2542.85|2550.77|2543.07|2549.81|2542.11|30
1652044810000|2022-05-08 21:20:10|2549.86|2542.16|2551.05|2543.35|2551.33|2543.63|2549.86|2542.16|31
1652044820000|2022-05-08 21:20:20|2550.61|2542.91|2550.86|2543.16|2551.4|2543.7|2550.37|2542.67|32
1652044830000|2022-05-08 21:20:30|2550.85|2543.15|2551.13|2543.43|2551.3|2543.6|2550.23|2542.53|33
1652044840000|2022-05-08 21:20:40|2551.22|2543.52|2549.96|2542.26|2551.22|2543.52|2549.9|2542.2|39
1652044850000|2022-05-08 21:20:50|2549.92|2542.22|2548.98|2541.28|2550.49|2542.79|2548.98|2541.28|31
1652044860000|2022-05-08 21:21:00|2549.1|2541.4|2550|2542.3|2550|2542.3|2549|2541.3|26
1652044870000|2022-05-08 21:21:10|2549.32|2541.62|2549.36|2541.66|2550.04|2542.34|2548.98|2541.28|27
1652044880000|2022-05-08 21:21:20|2549.29|2541.59|2549.66|2541.96|2549.84|2542.14|2549.22|2541.52|23
1652044890000|2022-05-08 21:21:30|2549.26|2541.56|2549.52|2541.82|2549.71|2542.01|2549.15|2541.45|22
1652044900000|2022-05-08 21:21:40|2549.53|2541.83|2549.48|2541.78|2549.58|2541.88|2549.1|2541.4|12
1652044910000|2022-05-08 21:21:50|2549.47|2541.77|2548.94|2541.24|2549.56|2541.86|2548.94|2541.24|22
1652044920000|2022-05-08 21:22:00|2549.03|2541.33|2549.4|2541.7|2549.51|2541.81|2548.94|2541.24|27
1652044930000|2022-05-08 21:22:10|2549.07|2541.37|2550.04|2542.34|2550.04|2542.34|2548.98|2541.28|31
1652044940000|2022-05-08 21:22:20|2550.05|2542.35|2549.91|2542.21|2550.27|2542.57|2549.16|2541.46|34
1652044950000|2022-05-08 21:22:30|2549.96|2542.26|2549.98|2542.28|2549.98|2542.28|2549.15|2541.45|25
1652044960000|2022-05-08 21:22:40|2549.92|2542.22|2550.08|2542.38|2550.12|2542.42|2549.92|2542.22|20
1652044970000|2022-05-08 21:22:50|2550.07|2542.37|2550.01|2542.31|2550.1|2542.4|2549.96|2542.26|15
1652044980000|2022-05-08 21:23:00|2550|2542.3|2550.39|2542.69|2550.44|2542.74|2549.99|2542.29|20
1652044990000|2022-05-08 21:23:10|2550.43|2542.73|2550.6|2542.9|2550.82|2543.12|2550.27|2542.57|20
1652045000000|2022-05-08 21:23:20|2550.66|2542.96|2551.25|2543.55|2551.25|2543.55|2550.66|2542.96|15
1652045010000|2022-05-08 21:23:30|2550.87|2543.17|2550.94|2543.24|2551.42|2543.72|2550.28|2542.58|26
1652045020000|2022-05-08 21:23:40|2550.92|2543.22|2550.33|2542.63|2550.97|2543.27|2549.65|2541.95|34
1652045030000|2022-05-08 21:23:50|2549.66|2541.96|2549.9|2542.2|2550.3|2542.6|2549.31|2541.61|32
1652045040000|2022-05-08 21:24:00|2549.27|2541.57|2549.52|2541.82|2549.62|2541.92|2548.9|2541.2|10
1652045050000|2022-05-08 21:24:10|2549.44|2541.74|2549.45|2541.75|2549.52|2541.82|2549.39|2541.69|5
1652045060000|2022-05-08 21:24:20|2549.39|2541.69|2549.45|2541.75|2549.46|2541.76|2549.39|2541.69|6
1652045070000|2022-05-08 21:24:30|2549.46|2541.76|2549.43|2541.73|2549.46|2541.76|2549.38|2541.68|12
1652045080000|2022-05-08 21:24:40|2549.41|2541.71|2549.45|2541.75|2549.46|2541.76|2549.38|2541.68|14
1652045090000|2022-05-08 21:24:50|2549.39|2541.69|2549.38|2541.68|2549.45|2541.75|2549.1|2541.4|13
1652045100000|2022-05-08 21:25:00|2549.35|2541.65|2549.29|2541.59|2549.55|2541.85|2548.78|2541.08|27
1652045110000|2022-05-08 21:25:10|2549.23|2541.53|2549.27|2541.57|2549.46|2541.76|2548.93|2541.23|21
1652045120000|2022-05-08 21:25:20|2549.33|2541.63|2548.81|2541.11|2549.46|2541.76|2548.24|2540.54|23
1652045130000|2022-05-08 21:25:30|2548.82|2541.12|2549.09|2541.39|2549.09|2541.39|2548.31|2540.61|30
1652045140000|2022-05-08 21:25:40|2548.92|2541.22|2548.48|2540.78|2548.92|2541.22|2548.15|2540.45|24
1652045150000|2022-05-08 21:25:50|2548.83|2541.13|2548.97|2541.27|2548.98|2541.28|2548.75|2541.05|19
1652045160000|2022-05-08 21:26:00|2548.81|2541.11|2548.64|2540.94|2548.98|2541.28|2548.63|2540.93|13
1652045170000|2022-05-08 21:26:10|2548.74|2541.04|2548.74|2541.04|2548.74|2541.04|2548.56|2540.86|10
1652045180000|2022-05-08 21:26:20|2548.68|2540.98|2548.63|2540.93|2548.74|2541.04|2548.56|2540.86|11
1652045190000|2022-05-08 21:26:30|2548.57|2540.87|2548.54|2540.84|2548.83|2541.13|2548.51|2540.81|18
1652045200000|2022-05-08 21:26:40|2548.51|2540.81|2547.88|2540.18|2548.54|2540.84|2547.77|2540.07|26
1652045210000|2022-05-08 21:26:50|2547.87|2540.17|2548.37|2540.67|2548.44|2540.74|2547.77|2540.07|29
1652045220000|2022-05-08 21:27:00|2547.85|2540.15|2548.16|2540.46|2548.25|2540.55|2547.83|2540.13|21
1652045230000|2022-05-08 21:27:10|2548.11|2540.41|2548.1|2540.4|2548.21|2540.51|2547.61|2539.91|30
1652045240000|2022-05-08 21:27:20|2548.09|2540.39|2548.84|2541.14|2548.91|2541.21|2548.08|2540.38|26
1652045250000|2022-05-08 21:27:30|2548.83|2541.13|2548.97|2541.27|2548.97|2541.27|2548.83|2541.13|20
1652045260000|2022-05-08 21:27:40|2548.98|2541.28|2548.98|2541.28|2548.98|2541.28|2548.9|2541.2|10
1652045270000|2022-05-08 21:27:50|2548.95|2541.25|2548.92|2541.22|2548.98|2541.28|2548.92|2541.22|9
1652045280000|2022-05-08 21:28:00|2548.93|2541.23|2549.15|2541.45|2549.19|2541.49|2548.92|2541.22|17
1652045290000|2022-05-08 21:28:10|2549.16|2541.46|2549.91|2542.21|2549.93|2542.23|2549.16|2541.46|28
1652045300000|2022-05-08 21:28:20|2550.2|2542.5|2550.76|2543.06|2550.76|2543.06|2550.01|2542.31|33
1652045310000|2022-05-08 21:28:30|2550.48|2542.78|2550.85|2543.15|2550.91|2543.21|2550.09|2542.39|27
1652045320000|2022-05-08 21:28:40|2550.83|2543.13|2550.45|2542.75|2551.05|2543.35|2550.11|2542.41|33
1652045330000|2022-05-08 21:28:50|2550.89|2543.19|2550.9|2543.2|2550.99|2543.29|2550.37|2542.67|26
1652045340000|2022-05-08 21:29:00|2550.97|2543.27|2551.01|2543.31|2551.02|2543.32|2550.68|2542.98|29
1652045350000|2022-05-08 21:29:10|2550.76|2543.06|2551.07|2543.37|2551.07|2543.37|2550.52|2542.82|29
1652045360000|2022-05-08 21:29:20|2551.12|2543.42|2550.98|2543.28|2551.15|2543.45|2550.97|2543.27|31
1652045370000|2022-05-08 21:29:30|2551|2543.3|2550.88|2543.18|2551.19|2543.49|2550.45|2542.75|32
1652045380000|2022-05-08 21:29:40|2550.89|2543.19|2551.26|2543.56|2551.27|2543.57|2550.42|2542.72|26
1652045390000|2022-05-08 21:29:50|2551.19|2543.49|2551.19|2543.49|2551.44|2543.74|2550.76|2543.06|26
1652045400000|2022-05-08 21:30:00|2551.27|2543.57|2551|2543.3|2551.44|2543.74|2550.53|2542.83|28
1652045410000|2022-05-08 21:30:10|2551.3|2543.6|2551.51|2543.81|2551.57|2543.87|2550.74|2543.04|19
1652045420000|2022-05-08 21:30:20|2551.49|2543.79|2551.45|2543.75|2551.68|2543.98|2550.63|2542.93|25
1652045430000|2022-05-08 21:30:30|2551.51|2543.81|2551.58|2543.88|2551.58|2543.88|2551.25|2543.55|22
1652045440000|2022-05-08 21:30:40|2551.69|2543.99|2551.83|2544.13|2551.85|2544.15|2550.87|2543.17|28
1652045450000|2022-05-08 21:30:50|2551.04|2543.34|2552.05|2544.35|2552.18|2544.48|2551.04|2543.34|35
1652045460000|2022-05-08 21:31:00|2551.53|2543.83|2552.75|2545.05|2552.88|2545.18|2551.28|2543.58|33
1652045470000|2022-05-08 21:31:10|2552.76|2545.06|2553.44|2545.74|2553.44|2545.74|2552.49|2544.79|38
1652045480000|2022-05-08 21:31:20|2553.42|2545.72|2553.34|2545.64|2553.54|2545.84|2552.64|2544.94|35
1652045490000|2022-05-08 21:31:30|2553.36|2545.66|2554.53|2546.83|2554.53|2546.83|2552.99|2545.29|36
1652045500000|2022-05-08 21:31:40|2554.28|2546.58|2555.03|2547.33|2555.03|2547.33|2553.98|2546.28|33
1652045510000|2022-05-08 21:31:50|2555.05|2547.35|2554.94|2547.24|2555.11|2547.41|2554.56|2546.86|29
1652045520000|2022-05-08 21:32:00|2554.68|2546.98|2555.03|2547.33|2555.83|2548.13|2554.47|2546.77|31
1652045530000|2022-05-08 21:32:10|2555.06|2547.36|2554.89|2547.19|2555.08|2547.38|2554.48|2546.78|37
1652045540000|2022-05-08 21:32:20|2554.88|2547.18|2554.28|2546.58|2555.02|2547.32|2554.23|2546.53|33
1652045550000|2022-05-08 21:32:30|2554.3|2546.6|2554.31|2546.61|2554.72|2547.02|2554.29|2546.59|27
1652045560000|2022-05-08 21:32:40|2554.32|2546.62|2554.69|2546.99|2554.99|2547.29|2554.32|2546.62|24
1652045570000|2022-05-08 21:32:50|2554.64|2546.94|2554.1|2546.4|2554.74|2547.04|2554.1|2546.4|27
1652045580000|2022-05-08 21:33:00|2554.27|2546.57|2554.18|2546.48|2554.41|2546.71|2554.11|2546.41|31
1652045590000|2022-05-08 21:33:10|2554.38|2546.68|2554.14|2546.44|2554.48|2546.78|2553.88|2546.18|23
1652045600000|2022-05-08 21:33:20|2554.07|2546.37|2554.22|2546.52|2554.45|2546.75|2554.07|2546.37|21
1652045610000|2022-05-08 21:33:30|2554.2|2546.5|2554.1|2546.4|2554.34|2546.64|2553.86|2546.16|6
1652045620000|2022-05-08 21:33:40|2554.02|2546.32|2554.05|2546.35|2554.08|2546.38|2553.4|2545.7|19
1652045630000|2022-05-08 21:33:50|2554.09|2546.39|2554.05|2546.35|2554.47|2546.77|2553.46|2545.76|32
1652045640000|2022-05-08 21:34:00|2554.11|2546.41|2554.05|2546.35|2554.14|2546.44|2553.24|2545.54|26
1652045650000|2022-05-08 21:34:10|2554.13|2546.43|2554.76|2547.06|2554.76|2547.06|2553.91|2546.21|23
1652045660000|2022-05-08 21:34:20|2554.19|2546.49|2555.62|2547.92|2555.62|2547.92|2554.19|2546.49|30
1652045670000|2022-05-08 21:34:30|2555.65|2547.95|2555.4|2547.7|2555.69|2547.99|2555.35|2547.65|29
1652045680000|2022-05-08 21:34:40|2555.42|2547.72|2554.84|2547.14|2555.46|2547.76|2554.75|2547.05|33
1652045690000|2022-05-08 21:34:50|2554.85|2547.15|2554.72|2547.02|2554.87|2547.17|2554.72|2547.02|14
1652045700000|2022-05-08 21:35:00|2554.71|2547.01|2553.53|2545.83|2554.78|2547.08|2553.53|2545.83|27
1652045710000|2022-05-08 21:35:10|2553.64|2545.94|2554.01|2546.31|2554.08|2546.38|2553.63|2545.93|21
1652045720000|2022-05-08 21:35:20|2554.02|2546.32|2554.82|2547.12|2555.31|2547.61|2554.02|2546.32|32
1652045730000|2022-05-08 21:35:30|2554.83|2547.13|2554.95|2547.25|2555.06|2547.36|2554.48|2546.78|30
1652045740000|2022-05-08 21:35:40|2554.96|2547.26|2554.62|2546.92|2555.09|2547.39|2554.19|2546.49|38
1652045750000|2022-05-08 21:35:50|2554.29|2546.59|2554.74|2547.04|2554.8|2547.1|2554.14|2546.44|32
1652045760000|2022-05-08 21:36:00|2554.76|2547.06|2554.53|2546.83|2554.88|2547.18|2554.03|2546.33|36
1652045770000|2022-05-08 21:36:10|2554.66|2546.96|2554.81|2547.11|2554.81|2547.11|2554.29|2546.59|32
1652045780000|2022-05-08 21:36:20|2554.61|2546.91|2554.38|2546.68|2554.83|2547.13|2554.35|2546.65|31
1652045790000|2022-05-08 21:36:30|2554.42|2546.72|2554.36|2546.66|2554.43|2546.73|2554.18|2546.48|28
1652045800000|2022-05-08 21:36:40|2554.37|2546.67|2554.27|2546.57|2554.4|2546.7|2554.26|2546.56|29
1652045810000|2022-05-08 21:36:50|2554.29|2546.59|2553.99|2546.29|2554.29|2546.59|2553.91|2546.21|33
1652045820000|2022-05-08 21:37:00|2553.58|2545.88|2553.44|2545.74|2554.18|2546.48|2552.77|2545.07|35
1652045830000|2022-05-08 21:37:10|2553.47|2545.77|2553.42|2545.72|2553.52|2545.82|2552.78|2545.08|20
1652045840000|2022-05-08 21:37:20|2553.48|2545.78|2553.75|2546.05|2553.79|2546.09|2552.78|2545.08|18
1652045850000|2022-05-08 21:37:30|2553.72|2546.02|2552.9|2545.2|2553.82|2546.12|2552.83|2545.13|31
1652045860000|2022-05-08 21:37:40|2552.98|2545.28|2553.17|2545.47|2553.23|2545.53|2552.82|2545.12|16
1652045870000|2022-05-08 21:37:50|2553.23|2545.53|2555.29|2547.59|2555.31|2547.61|2553.23|2545.53|31
1652045880000|2022-05-08 21:38:00|2555.24|2547.54|2555.19|2547.49|2555.39|2547.69|2555.08|2547.38|27
1652045890000|2022-05-08 21:38:10|2555.21|2547.51|2555.14|2547.44|2555.43|2547.73|2555.12|2547.42|22
1652045900000|2022-05-08 21:38:20|2555.15|2547.45|2555.53|2547.83|2555.53|2547.83|2555.15|2547.45|30
1652045910000|2022-05-08 21:38:30|2555.58|2547.88|2556.5|2548.8|2556.5|2548.8|2555.58|2547.88|20
1652045920000|2022-05-08 21:38:40|2556.53|2548.83|2557.35|2549.65|2557.36|2549.66|2556.53|2548.83|27
1652045930000|2022-05-08 21:38:50|2557.36|2549.66|2558.29|2550.59|2558.29|2550.59|2556.82|2549.12|35
1652045940000|2022-05-08 21:39:00|2557.82|2550.12|2558.51|2550.81|2558.57|2550.87|2557.81|2550.11|35
1652045950000|2022-05-08 21:39:10|2558.59|2550.89|2557.59|2549.89|2559.65|2551.95|2557.09|2549.39|39
1652045960000|2022-05-08 21:39:20|2557.12|2549.42|2557.01|2549.31|2557.72|2550.02|2556.96|2549.26|34
1652045970000|2022-05-08 21:39:30|2557.72|2550.02|2556.89|2549.19|2557.93|2550.23|2556.64|2548.94|32
1652045980000|2022-05-08 21:39:40|2556.71|2549.01|2558.54|2550.84|2558.54|2550.84|2556.69|2548.99|35
1652045990000|2022-05-08 21:39:50|2558.79|2551.09|2560|2552.3|2560|2552.3|2558.79|2551.09|30
1652046000000|2022-05-08 21:40:00|2560.02|2552.32|2558.94|2551.24|2560.03|2552.33|2558.76|2551.06|28
1652046010000|2022-05-08 21:40:10|2558.93|2551.23|2558.9|2551.2|2558.95|2551.25|2558.77|2551.07|15
1652046020000|2022-05-08 21:40:20|2558.91|2551.21|2558.81|2551.11|2558.91|2551.21|2558.8|2551.1|16
1652046030000|2022-05-08 21:40:30|2558.88|2551.18|2558.85|2551.15|2558.88|2551.18|2558.83|2551.13|10
1652046040000|2022-05-08 21:40:40|2558.84|2551.14|2558.69|2550.99|2558.88|2551.18|2558.46|2550.76|18
1652046050000|2022-05-08 21:40:50|2558.66|2550.96|2558.4|2550.7|2558.68|2550.98|2558.17|2550.47|31
1652046060000|2022-05-08 21:41:00|2558.65|2550.95|2558.45|2550.75|2558.82|2551.12|2558.34|2550.64|33
1652046070000|2022-05-08 21:41:10|2558.67|2550.97|2558.24|2550.54|2558.8|2551.1|2558.24|2550.54|37
1652046080000|2022-05-08 21:41:20|2558.61|2550.91|2558.68|2550.98|2558.68|2550.98|2558.3|2550.6|35
1652046090000|2022-05-08 21:41:30|2558.71|2551.01|2558.67|2550.97|2558.71|2551.01|2558.56|2550.86|27
1652046100000|2022-05-08 21:41:40|2558.66|2550.96|2558.63|2550.93|2558.66|2550.96|2558.55|2550.85|25
1652046110000|2022-05-08 21:41:50|2558.59|2550.89|2558.67|2550.97|2558.67|2550.97|2558.57|2550.87|25
1652046120000|2022-05-08 21:42:00|2558.6|2550.9|2558.61|2550.91|2558.68|2550.98|2558.38|2550.68|24
1652046130000|2022-05-08 21:42:10|2558.58|2550.88|2558.68|2550.98|2558.71|2551.01|2558.58|2550.88|20
1652046140000|2022-05-08 21:42:20|2558.61|2550.91|2558.45|2550.75|2558.72|2551.02|2558.45|2550.75|28
1652046150000|2022-05-08 21:42:30|2558.65|2550.95|2558.66|2550.96|2558.69|2550.99|2558.18|2550.48|23
1652046160000|2022-05-08 21:42:40|2558.39|2550.69|2558.63|2550.93|2558.65|2550.95|2558.36|2550.66|26
1652046170000|2022-05-08 21:42:50|2558.62|2550.92|2559.39|2551.69|2559.4|2551.7|2558.54|2550.84|22
1652046180000|2022-05-08 21:43:00|2559.63|2551.93|2559.57|2551.87|2559.64|2551.94|2559.48|2551.78|24
1652046190000|2022-05-08 21:43:10|2559.6|2551.9|2559.7|2552|2559.7|2552|2559.6|2551.9|10
1652046200000|2022-05-08 21:43:20|2559.51|2551.81|2559.37|2551.67|2559.52|2551.82|2559.37|2551.67|22
1652046210000|2022-05-08 21:43:30|2559.25|2551.55|2559.3|2551.6|2559.39|2551.69|2558.91|2551.21|23
1652046220000|2022-05-08 21:43:40|2559.29|2551.59|2559.38|2551.68|2559.38|2551.68|2558.86|2551.16|33
1652046230000|2022-05-08 21:43:50|2559.25|2551.55|2559.35|2551.65|2559.36|2551.66|2558.77|2551.07|32
1652046240000|2022-05-08 21:44:00|2559.34|2551.64|2559.07|2551.37|2559.39|2551.69|2558.74|2551.04|23
1652046250000|2022-05-08 21:44:10|2559.09|2551.39|2559.1|2551.4|2559.2|2551.5|2558.91|2551.21|29
1652046260000|2022-05-08 21:44:20|2559.21|2551.51|2559.16|2551.46|2559.21|2551.51|2558.84|2551.14|28
1652046270000|2022-05-08 21:44:30|2559.17|2551.47|2559.05|2551.35|2559.27|2551.57|2558.77|2551.07|31
1652046280000|2022-05-08 21:44:40|2559.27|2551.57|2559.12|2551.42|2559.45|2551.75|2558.92|2551.22|28
1652046290000|2022-05-08 21:44:50|2559.39|2551.69|2559.88|2552.18|2559.93|2552.23|2559.18|2551.48|26
1652046300000|2022-05-08 21:45:00|2559.95|2552.25|2559.57|2551.87|2559.96|2552.26|2558.95|2551.25|26
1652046310000|2022-05-08 21:45:10|2559.53|2551.83|2559.23|2551.53|2559.73|2552.03|2559.2|2551.5|14
1652046320000|2022-05-08 21:45:20|2559.25|2551.55|2559.27|2551.57|2559.28|2551.58|2559.2|2551.5|13
1652046330000|2022-05-08 21:45:30|2559.28|2551.58|2559.19|2551.49|2559.31|2551.61|2559.19|2551.49|20
1652046340000|2022-05-08 21:45:40|2559.22|2551.52|2560.43|2552.73|2560.43|2552.73|2559.19|2551.49|32
1652046350000|2022-05-08 21:45:50|2560.42|2552.72|2560.69|2552.99|2560.75|2553.05|2560.19|2552.49|25
1652046360000|2022-05-08 21:46:00|2560.37|2552.67|2560.7|2553|2560.7|2553|2560.07|2552.37|27
1652046370000|2022-05-08 21:46:10|2560.3|2552.6|2560.52|2552.82|2560.73|2553.03|2560|2552.3|32
1652046380000|2022-05-08 21:46:20|2560.12|2552.42|2560.47|2552.77|2560.63|2552.93|2559.8|2552.1|34
1652046390000|2022-05-08 21:46:30|2560.49|2552.79|2560.35|2552.65|2560.49|2552.79|2560.32|2552.62|13
1652046400000|2022-05-08 21:46:40|2560.37|2552.67|2560.4|2552.7|2560.5|2552.8|2560.33|2552.63|16
1652046410000|2022-05-08 21:46:50|2560.51|2552.81|2560.51|2552.81|2560.52|2552.82|2560.34|2552.64|24
1652046420000|2022-05-08 21:47:00|2560.36|2552.66|2560.18|2552.48|2560.5|2552.8|2560.15|2552.45|17
1652046430000|2022-05-08 21:47:10|2560.27|2552.57|2560.15|2552.45|2560.28|2552.58|2560.11|2552.41|26
1652046440000|2022-05-08 21:47:20|2560.16|2552.46|2559.84|2552.14|2560.37|2552.67|2559.84|2552.14|26
1652046450000|2022-05-08 21:47:30|2560.18|2552.48|2560.29|2552.59|2560.32|2552.62|2559.78|2552.08|35
1652046460000|2022-05-08 21:47:40|2560.3|2552.6|2560.09|2552.39|2560.32|2552.62|2559.53|2551.83|32
1652046470000|2022-05-08 21:47:50|2560.16|2552.46|2560.06|2552.36|2560.16|2552.46|2559.96|2552.26|21
1652046480000|2022-05-08 21:48:00|2560.01|2552.31|2560.01|2552.31|2560.06|2552.36|2559.99|2552.29|23
1652046490000|2022-05-08 21:48:10|2560.15|2552.45|2559.61|2551.91|2560.15|2552.45|2559.61|2551.91|20
1652046500000|2022-05-08 21:48:20|2559.68|2551.98|2559.53|2551.83|2559.75|2552.05|2559.42|2551.72|19
1652046510000|2022-05-08 21:48:30|2559.65|2551.95|2559.44|2551.74|2559.65|2551.95|2559.39|2551.69|29
1652046520000|2022-05-08 21:48:40|2559.45|2551.75|2559.39|2551.69|2559.48|2551.78|2559.38|2551.68|27
1652046530000|2022-05-08 21:48:50|2559.47|2551.77|2559.49|2551.79|2559.53|2551.83|2559.29|2551.59|26
1652046540000|2022-05-08 21:49:00|2559.5|2551.8|2559.5|2551.8|2559.53|2551.83|2558.96|2551.26|37
1652046550000|2022-05-08 21:49:10|2559.46|2551.76|2559.47|2551.77|2559.52|2551.82|2558.78|2551.08|27
1652046560000|2022-05-08 21:49:20|2559.39|2551.69|2559.45|2551.75|2559.49|2551.79|2559.16|2551.46|21
1652046570000|2022-05-08 21:49:30|2559.26|2551.56|2559.19|2551.49|2559.5|2551.8|2559.19|2551.49|24
1652046580000|2022-05-08 21:49:40|2559.48|2551.78|2559.51|2551.81|2559.51|2551.81|2559.06|2551.36|25
1652046590000|2022-05-08 21:49:50|2559.46|2551.76|2559.45|2551.75|2559.51|2551.81|2559.18|2551.48|15
1652046600000|2022-05-08 21:50:00|2559.46|2551.76|2559.46|2551.76|2559.47|2551.77|2559.43|2551.73|15
1652046630000|2022-05-08 21:50:30|2559.41|2551.71|2559.61|2551.91|2559.61|2551.91|2559.41|2551.71|9
1652046650000|2022-05-08 21:50:50|2559.56|2551.86|2559.17|2551.47|2559.86|2552.16|2559.17|2551.47|12
1652046660000|2022-05-08 21:51:00|2559.59|2551.89|2559.69|2551.99|2559.82|2552.12|2559.15|2551.45|22
1652046670000|2022-05-08 21:51:10|2559.53|2551.83|2559.56|2551.86|2559.69|2551.99|2558.73|2551.03|22
1652046680000|2022-05-08 21:51:20|2559.55|2551.85|2559.55|2551.85|2559.56|2551.86|2558.75|2551.05|7
1652046690000|2022-05-08 21:51:30|2559.38|2551.68|2559.39|2551.69|2559.39|2551.69|2559.38|2551.68|2
1652046700000|2022-05-08 21:51:40|2559.54|2551.84|2559.48|2551.78|2559.54|2551.84|2559.48|2551.78|2
1652046720000|2022-05-08 21:52:00|2559.57|2551.87|2559.83|2552.13|2559.91|2552.21|2559.57|2551.87|18
1652046730000|2022-05-08 21:52:10|2559.78|2552.08|2558.95|2551.25|2560|2552.3|2558.95|2551.25|24
1652046740000|2022-05-08 21:52:20|2559.51|2551.81|2558.49|2550.79|2559.51|2551.81|2558.4|2550.7|31
1652046750000|2022-05-08 21:52:30|2558.22|2550.52|2558.83|2551.13|2558.89|2551.19|2558.22|2550.52|24
1652046760000|2022-05-08 21:52:40|2558.89|2551.19|2558.89|2551.19|2558.89|2551.19|2558.49|2550.79|19
1652046770000|2022-05-08 21:52:50|2558.8|2551.1|2557.85|2550.15|2558.89|2551.19|2557.85|2550.15|18
1652046780000|2022-05-08 21:53:00|2557.81|2550.11|2557.84|2550.14|2558.12|2550.42|2557.64|2549.94|28
1652046790000|2022-05-08 21:53:10|2557.67|2549.97|2557.11|2549.41|2558.11|2550.41|2556.82|2549.12|34
1652046800000|2022-05-08 21:53:20|2557.09|2549.39|2557.51|2549.81|2557.52|2549.82|2556.94|2549.24|23
1652046810000|2022-05-08 21:53:30|2557.52|2549.82|2557.47|2549.77|2557.52|2549.82|2557.47|2549.77|12
1652046820000|2022-05-08 21:53:40|2557.49|2549.79|2557.25|2549.55|2557.52|2549.82|2557.18|2549.48|22
1652046830000|2022-05-08 21:53:50|2557.29|2549.59|2557.09|2549.39|2557.43|2549.73|2557.07|2549.37|22
1652046840000|2022-05-08 21:54:00|2557.12|2549.42|2557.06|2549.36|2557.18|2549.48|2556.98|2549.28|26
1652046850000|2022-05-08 21:54:10|2557.03|2549.33|2556.73|2549.03|2557.18|2549.48|2556.69|2548.99|33
1652046860000|2022-05-08 21:54:20|2556.84|2549.14|2556.59|2548.89|2556.84|2549.14|2556.59|2548.89|23
1652046870000|2022-05-08 21:54:30|2556.6|2548.9|2556.66|2548.96|2556.73|2549.03|2556.02|2548.32|30
1652046880000|2022-05-08 21:54:40|2556.72|2549.02|2556.52|2548.82|2556.72|2549.02|2556.52|2548.82|26
1652046890000|2022-05-08 21:54:50|2556.7|2549|2556.65|2548.95|2556.84|2549.14|2556.65|2548.95|20
1652046900000|2022-05-08 21:55:00|2556.63|2548.93|2556.64|2548.94|2556.73|2549.03|2556.51|2548.81|27
1652046910000|2022-05-08 21:55:10|2556.72|2549.02|2556.68|2548.98|2556.72|2549.02|2556.52|2548.82|21
1652046920000|2022-05-08 21:55:20|2556.65|2548.95|2556.76|2549.06|2556.76|2549.06|2556.52|2548.82|22
1652046930000|2022-05-08 21:55:30|2556.82|2549.12|2557.21|2549.51|2557.37|2549.67|2556.82|2549.12|35
1652046940000|2022-05-08 21:55:40|2556.82|2549.12|2557.43|2549.73|2557.43|2549.73|2556.82|2549.12|25
1652046950000|2022-05-08 21:55:50|2557.7|2550|2557.53|2549.83|2557.9|2550.2|2557.43|2549.73|23
1652046960000|2022-05-08 21:56:00|2557.88|2550.18|2557.86|2550.16|2557.88|2550.18|2557.74|2550.04|20
1652046970000|2022-05-08 21:56:10|2557.85|2550.15|2559.03|2551.33|2559.06|2551.36|2557.85|2550.15|29
1652046980000|2022-05-08 21:56:20|2559.04|2551.34|2558.88|2551.18|2559.89|2552.19|2558.88|2551.18|19
1652046990000|2022-05-08 21:56:30|2558.87|2551.17|2559.13|2551.43|2559.34|2551.64|2558.84|2551.14|24
1652047000000|2022-05-08 21:56:40|2559.07|2551.37|2558.98|2551.28|2559.1|2551.4|2558.83|2551.13|30
1652047010000|2022-05-08 21:56:50|2559.02|2551.32|2559.29|2551.59|2559.29|2551.59|2559.02|2551.32|21
1652047020000|2022-05-08 21:57:00|2559.25|2551.55|2558.93|2551.23|2559.25|2551.55|2558.46|2550.76|32
1652047030000|2022-05-08 21:57:10|2558.87|2551.17|2558.94|2551.24|2559.44|2551.74|2558.33|2550.63|32
1652047040000|2022-05-08 21:57:20|2558.96|2551.26|2558.23|2550.53|2559.06|2551.36|2558.18|2550.48|35
1652047050000|2022-05-08 21:57:30|2558.56|2550.86|2557.4|2549.7|2558.56|2550.86|2557.29|2549.59|37
1652047060000|2022-05-08 21:57:40|2557.91|2550.21|2557.67|2549.97|2558.11|2550.41|2557.38|2549.68|30
1652047070000|2022-05-08 21:57:50|2557.99|2550.29|2557.46|2549.76|2558.2|2550.5|2557.42|2549.72|32
1652047080000|2022-05-08 21:58:00|2557.95|2550.25|2557.44|2549.74|2558.17|2550.47|2557.31|2549.61|31
1652047090000|2022-05-08 21:58:10|2557.93|2550.23|2557.4|2549.7|2558.02|2550.32|2557.4|2549.7|32
1652047100000|2022-05-08 21:58:20|2557.91|2550.21|2557.83|2550.13|2558.04|2550.34|2557.81|2550.11|23
1652047110000|2022-05-08 21:58:30|2558.09|2550.39|2558.73|2551.03|2559.03|2551.33|2557.83|2550.13|26
1652047120000|2022-05-08 21:58:40|2558.67|2550.97|2558.4|2550.7|2559.01|2551.31|2557.93|2550.23|31
1652047130000|2022-05-08 21:58:50|2558.41|2550.71|2558.41|2550.71|2558.49|2550.79|2557.96|2550.26|26
1652047140000|2022-05-08 21:59:00|2558.42|2550.72|2558.33|2550.63|2558.52|2550.82|2557.96|2550.26|24
1652047150000|2022-05-08 21:59:10|2558.34|2550.64|2557.92|2550.22|2558.39|2550.69|2557.85|2550.15|28
1652047160000|2022-05-08 21:59:20|2557.98|2550.28|2558.3|2550.6|2558.71|2551.01|2557.98|2550.28|27
1652047170000|2022-05-08 21:59:30|2558.14|2550.44|2558.6|2550.9|2558.72|2551.02|2558.07|2550.37|20
1652047180000|2022-05-08 21:59:40|2558.41|2550.71|2558.77|2551.07|2559.03|2551.33|2558.13|2550.43|29
1652047190000|2022-05-08 21:59:50|2558.69|2550.99|2558.89|2551.19|2558.9|2551.2|2558.06|2550.36|27
1652047200000|2022-05-08 22:00:00|2558.88|2551.18|2558.27|2550.57|2558.88|2551.18|2557.58|2549.88|36
1652047210000|2022-05-08 22:00:10|2558.12|2550.42|2559.41|2551.71|2559.87|2552.17|2558.12|2550.42|32
1652047220000|2022-05-08 22:00:20|2559.45|2551.75|2560.75|2553.05|2560.83|2553.13|2559.45|2551.75|29
1652047230000|2022-05-08 22:00:30|2560.74|2553.04|2559.95|2552.25|2560.92|2553.22|2559.86|2552.16|34
1652047240000|2022-05-08 22:00:40|2560.11|2552.41|2557.87|2550.17|2560.11|2552.41|2557.56|2549.86|39
1652047250000|2022-05-08 22:00:50|2557.91|2550.21|2557.92|2550.22|2559.25|2551.55|2557.21|2549.51|38
1652047260000|2022-05-08 22:01:00|2557.88|2550.18|2557.12|2549.42|2558|2550.3|2556.2|2548.5|35
1652047270000|2022-05-08 22:01:10|2557.11|2549.41|2556.41|2548.71|2557.11|2549.41|2556.31|2548.61|20
1652047280000|2022-05-08 22:01:20|2556.39|2548.69|2555.45|2547.75|2556.39|2548.69|2555.45|2547.75|20
1652047290000|2022-05-08 22:01:30|2555.37|2547.67|2554.37|2546.67|2555.37|2547.67|2554.37|2546.67|23
1652047300000|2022-05-08 22:01:40|2554.4|2546.7|2548.79|2541.09|2554.41|2546.71|2548.58|2540.88|36
1652047310000|2022-05-08 22:01:50|2548.96|2541.26|2545.97|2538.27|2549.96|2542.26|2545.97|2538.27|37
1652047320000|2022-05-08 22:02:00|2545.92|2538.22|2545.1|2537.4|2545.92|2538.22|2544.3|2536.6|39
1652047330000|2022-05-08 22:02:10|2545.13|2537.43|2543.15|2535.45|2546.04|2538.34|2542.67|2534.97|36
1652047340000|2022-05-08 22:02:20|2542.48|2534.78|2535.13|2527.43|2542.91|2535.21|2535.13|2527.43|38
1652047350000|2022-05-08 22:02:30|2534.82|2527.12|2533.57|2525.87|2534.82|2527.12|2528.3|2520.6|40
1652047360000|2022-05-08 22:02:40|2533.94|2526.24|2536.36|2528.66|2537.34|2529.64|2533.85|2526.15|39
1652047370000|2022-05-08 22:02:50|2536.09|2528.39|2537.19|2529.49|2537.19|2529.49|2534.79|2527.09|38
1652047380000|2022-05-08 22:03:00|2537.61|2529.91|2539.19|2531.49|2539.59|2531.89|2537.35|2529.65|40
1652047390000|2022-05-08 22:03:10|2538.67|2530.97|2539.55|2531.85|2539.97|2532.27|2538.42|2530.72|39
1652047400000|2022-05-08 22:03:20|2539.56|2531.86|2542.43|2534.73|2542.7|2535|2539.56|2531.86|37
1652047410000|2022-05-08 22:03:30|2542.53|2534.83|2543.01|2535.31|2543.8|2536.1|2542.53|2534.83|38
1652047420000|2022-05-08 22:03:40|2543|2535.3|2544.76|2537.06|2545.14|2537.44|2543|2535.3|39
1652047430000|2022-05-08 22:03:50|2544.98|2537.28|2545.53|2537.83|2545.64|2537.94|2543.48|2535.78|37
1652047440000|2022-05-08 22:04:00|2545.6|2537.9|2543.66|2535.96|2545.83|2538.13|2543.35|2535.65|36
1652047450000|2022-05-08 22:04:10|2543.69|2535.99|2543.3|2535.6|2544.97|2537.27|2543.3|2535.6|29
1652047460000|2022-05-08 22:04:20|2543.07|2535.37|2542.23|2534.53|2543.73|2536.03|2542.09|2534.39|35
1652047470000|2022-05-08 22:04:30|2542.15|2534.45|2543.57|2535.87|2543.94|2536.24|2542.14|2534.44|32
1652047480000|2022-05-08 22:04:40|2543.66|2535.96|2542.61|2534.91|2543.66|2535.96|2542.34|2534.64|26
1652047490000|2022-05-08 22:04:50|2542.65|2534.95|2542.54|2534.84|2544.28|2536.58|2542.41|2534.71|34
1652047500000|2022-05-08 22:05:00|2542.52|2534.82|2540.77|2533.07|2542.55|2534.85|2540.77|2533.07|32
1652047510000|2022-05-08 22:05:10|2540.56|2532.86|2540.29|2532.59|2541.08|2533.38|2540.06|2532.36|38
1652047520000|2022-05-08 22:05:20|2540.25|2532.55|2539.64|2531.94|2540.66|2532.96|2539.17|2531.47|35
1652047530000|2022-05-08 22:05:30|2539.59|2531.89|2537.97|2530.27|2539.82|2532.12|2537.9|2530.2|27
1652047540000|2022-05-08 22:05:40|2537.91|2530.21|2536.73|2529.03|2538.21|2530.51|2536.56|2528.86|36
1652047550000|2022-05-08 22:05:50|2536.7|2529|2536.07|2528.37|2536.7|2529|2535.63|2527.93|28
1652047560000|2022-05-08 22:06:00|2536.06|2528.36|2535.22|2527.52|2536.11|2528.41|2534.92|2527.22|36
1652047570000|2022-05-08 22:06:10|2535.39|2527.69|2537.79|2530.09|2537.85|2530.15|2535.22|2527.52|32
1652047580000|2022-05-08 22:06:20|2537.77|2530.07|2536.37|2528.67|2539.18|2531.48|2536.36|2528.66|36
1652047590000|2022-05-08 22:06:30|2536.52|2528.82|2536.82|2529.12|2537.76|2530.06|2535.99|2528.29|38
1652047600000|2022-05-08 22:06:40|2537.18|2529.48|2538.14|2530.44|2538.14|2530.44|2536.25|2528.55|35
1652047610000|2022-05-08 22:06:50|2538.47|2530.77|2539.51|2531.81|2540.64|2532.94|2538.47|2530.77|39
1652047620000|2022-05-08 22:07:00|2539.44|2531.74|2541.25|2533.55|2541.39|2533.69|2539.44|2531.74|37
1652047630000|2022-05-08 22:07:10|2540.81|2533.11|2538.62|2530.92|2541.25|2533.55|2537.69|2529.99|39
1652047640000|2022-05-08 22:07:20|2538.67|2530.97|2538.71|2531.01|2539.11|2531.41|2537.74|2530.04|38
1652047650000|2022-05-08 22:07:30|2538.59|2530.89|2536.99|2529.29|2538.7|2531|2536.99|2529.29|36
1652047660000|2022-05-08 22:07:40|2537|2529.3|2539.14|2531.44|2539.14|2531.44|2536.65|2528.95|36
1652047670000|2022-05-08 22:07:50|2539.27|2531.57|2540.84|2533.14|2540.84|2533.14|2539.27|2531.57|34
1652047680000|2022-05-08 22:08:00|2540.85|2533.15|2540.64|2532.94|2541.06|2533.36|2540.12|2532.42|34
1652047690000|2022-05-08 22:08:10|2540.62|2532.92|2540.36|2532.66|2540.64|2532.94|2539.91|2532.21|28
1652047700000|2022-05-08 22:08:20|2540.3|2532.6|2539.66|2531.96|2540.3|2532.6|2539.23|2531.53|32
1652047710000|2022-05-08 22:08:30|2539.85|2532.15|2539.11|2531.41|2540.04|2532.34|2538.61|2530.91|40
1652047720000|2022-05-08 22:08:40|2539.12|2531.42|2539.56|2531.86|2539.98|2532.28|2539.11|2531.41|30
1652047730000|2022-05-08 22:08:50|2539.57|2531.87|2542.7|2535|2542.7|2535|2539.57|2531.87|35
1652047740000|2022-05-08 22:09:00|2542.82|2535.12|2543.47|2535.77|2543.88|2536.18|2542.69|2534.99|36
1652047750000|2022-05-08 22:09:10|2543.6|2535.9|2545.47|2537.77|2545.64|2537.94|2543.55|2535.85|37
1652047760000|2022-05-08 22:09:20|2545.53|2537.83|2544.25|2536.55|2546.14|2538.44|2543.95|2536.25|34
1652047770000|2022-05-08 22:09:30|2544.46|2536.76|2542.22|2534.52|2544.92|2537.22|2542.03|2534.33|33
1652047780000|2022-05-08 22:09:40|2542.31|2534.61|2542.46|2534.76|2542.46|2534.76|2542.19|2534.49|22
1652047790000|2022-05-08 22:09:50|2542.38|2534.68|2543.64|2535.94|2543.69|2535.99|2542.38|2534.68|35
1652047800000|2022-05-08 22:10:00|2543.59|2535.89|2544.84|2537.14|2544.85|2537.15|2543.59|2535.89|36
1652047810000|2022-05-08 22:10:10|2544.81|2537.11|2544.45|2536.75|2544.81|2537.11|2544.22|2536.52|32
1652047820000|2022-05-08 22:10:20|2544.43|2536.73|2545.33|2537.63|2545.33|2537.63|2544.43|2536.73|30
1652047830000|2022-05-08 22:10:30|2545.32|2537.62|2545.42|2537.72|2546.01|2538.31|2545.3|2537.6|25
1652047840000|2022-05-08 22:10:40|2545.43|2537.73|2545.8|2538.1|2545.81|2538.11|2545.43|2537.73|31
1652047850000|2022-05-08 22:10:50|2545.78|2538.08|2545.91|2538.21|2546.86|2539.16|2545.39|2537.69|34
1652047860000|2022-05-08 22:11:00|2545.93|2538.23|2546.08|2538.38|2546.79|2539.09|2545.71|2538.01|37
1652047870000|2022-05-08 22:11:10|2546.17|2538.47|2546.1|2538.4|2546.34|2538.64|2545.46|2537.76|34
1652047880000|2022-05-08 22:11:20|2546|2538.3|2544.1|2536.4|2546.17|2538.47|2543.77|2536.07|36
1652047890000|2022-05-08 22:11:30|2543.68|2535.98|2544.2|2536.5|2544.31|2536.61|2543.28|2535.58|35
1652047900000|2022-05-08 22:11:40|2544.21|2536.51|2543.24|2535.54|2544.26|2536.56|2543.05|2535.35|34
1652047910000|2022-05-08 22:11:50|2543.19|2535.49|2542.07|2534.37|2543.89|2536.19|2541.97|2534.27|36
1652047920000|2022-05-08 22:12:00|2541.89|2534.19|2542.06|2534.36|2542.26|2534.56|2541.26|2533.56|38
1652047930000|2022-05-08 22:12:10|2541.22|2533.52|2541.29|2533.59|2542|2534.3|2540.94|2533.24|37
1652047940000|2022-05-08 22:12:20|2541.35|2533.65|2541.96|2534.26|2542.45|2534.75|2540.8|2533.1|37
1652047950000|2022-05-08 22:12:30|2542.06|2534.36|2542.99|2535.29|2543.03|2535.33|2542.06|2534.36|38
1652047960000|2022-05-08 22:12:40|2543|2535.3|2543.42|2535.72|2543.91|2536.21|2542.74|2535.04|38
1652047970000|2022-05-08 22:12:50|2543.43|2535.73|2543.98|2536.28|2544.1|2536.4|2543.42|2535.72|37
1652047980000|2022-05-08 22:13:00|2544.06|2536.36|2543.86|2536.16|2544.08|2536.38|2543.78|2536.08|23
1652047990000|2022-05-08 22:13:10|2543.92|2536.22|2542.48|2534.78|2544.15|2536.45|2542.46|2534.76|27
1652048000000|2022-05-08 22:13:20|2542.56|2534.86|2541.86|2534.16|2543.51|2535.81|2541.85|2534.15|27
1652048010000|2022-05-08 22:13:30|2541.81|2534.11|2541.86|2534.16|2542.26|2534.56|2541.81|2534.11|23
1652048020000|2022-05-08 22:13:40|2541.83|2534.13|2542.24|2534.54|2542.3|2534.6|2541.67|2533.97|20
1652048030000|2022-05-08 22:13:50|2542.25|2534.55|2542.06|2534.36|2542.49|2534.79|2542.06|2534.36|19
1652048040000|2022-05-08 22:14:00|2541.86|2534.16|2540.49|2532.79|2541.99|2534.29|2540.48|2532.78|36
1652048050000|2022-05-08 22:14:10|2541.16|2533.46|2540.03|2532.33|2541.16|2533.46|2539.82|2532.12|34
1652048060000|2022-05-08 22:14:20|2540.01|2532.31|2541.24|2533.54|2541.71|2534.01|2540.01|2532.31|32
1652048070000|2022-05-08 22:14:30|2541.52|2533.82|2541.65|2533.95|2542.1|2534.4|2540.98|2533.28|39
1652048080000|2022-05-08 22:14:40|2541.69|2533.99|2542.96|2535.26|2543.74|2536.04|2541.69|2533.99|34
1652048090000|2022-05-08 22:14:50|2543.06|2535.36|2540.48|2532.78|2543.15|2535.45|2540.1|2532.4|36
1652048100000|2022-05-08 22:15:00|2540.43|2532.73|2541.92|2534.22|2542.78|2535.08|2540.05|2532.35|37
1652048110000|2022-05-08 22:15:10|2541.89|2534.19|2543.14|2535.44|2543.19|2535.49|2541.87|2534.17|34
1652048120000|2022-05-08 22:15:20|2543.2|2535.5|2543.17|2535.47|2543.28|2535.58|2542.3|2534.6|37
1652048130000|2022-05-08 22:15:30|2542.83|2535.13|2543.21|2535.51|2543.31|2535.61|2542.7|2535|29
1652048140000|2022-05-08 22:15:40|2543.22|2535.52|2542.69|2534.99|2543.3|2535.6|2542.69|2534.99|28
1652048150000|2022-05-08 22:15:50|2542.68|2534.98|2541.46|2533.76|2543.42|2535.72|2541.46|2533.76|35
1652048160000|2022-05-08 22:16:00|2541.25|2533.55|2540.89|2533.19|2541.93|2534.23|2540.87|2533.17|28
1652048170000|2022-05-08 22:16:10|2540.88|2533.18|2540.65|2532.95|2541.64|2533.94|2539.65|2531.95|34
1652048180000|2022-05-08 22:16:20|2540.66|2532.96|2540.13|2532.43|2540.89|2533.19|2540.09|2532.39|31
1652048190000|2022-05-08 22:16:30|2540.35|2532.65|2541.07|2533.37|2541.44|2533.74|2540.09|2532.39|34
1652048200000|2022-05-08 22:16:40|2541.44|2533.74|2541.06|2533.36|2541.85|2534.15|2540.94|2533.24|34
1652048210000|2022-05-08 22:16:50|2541.02|2533.32|2541.91|2534.21|2542.29|2534.59|2541.02|2533.32|32
1652048220000|2022-05-08 22:17:00|2541.9|2534.2|2540.98|2533.28|2542.78|2535.08|2540.91|2533.21|32
1652048230000|2022-05-08 22:17:10|2541.44|2533.74|2539.93|2532.23|2541.77|2534.07|2539.93|2532.23|31
1652048240000|2022-05-08 22:17:20|2540.72|2533.02|2541.02|2533.32|2541.09|2533.39|2539.93|2532.23|35
1652048250000|2022-05-08 22:17:30|2540.82|2533.12|2540.88|2533.18|2541.15|2533.45|2540.14|2532.44|28
1652048260000|2022-05-08 22:17:40|2540.18|2532.48|2540.91|2533.21|2541.5|2533.8|2540.13|2532.43|37
1652048270000|2022-05-08 22:17:50|2540.92|2533.22|2540.7|2533|2541.33|2533.63|2540.19|2532.49|30
1652048280000|2022-05-08 22:18:00|2540.88|2533.18|2543.47|2535.77|2544.05|2536.35|2540.23|2532.53|35
1652048290000|2022-05-08 22:18:10|2543.86|2536.16|2545.05|2537.35|2545.57|2537.87|2543.81|2536.11|37
1652048300000|2022-05-08 22:18:20|2545.07|2537.37|2546.34|2538.64|2546.34|2538.64|2544.99|2537.29|36
1652048310000|2022-05-08 22:18:30|2546.45|2538.75|2545.47|2537.77|2546.71|2539.01|2545.26|2537.56|36
1652048320000|2022-05-08 22:18:40|2545.46|2537.76|2545.47|2537.77|2545.71|2538.01|2545.43|2537.73|30
1652048330000|2022-05-08 22:18:50|2545.63|2537.93|2544.09|2536.39|2545.79|2538.09|2544|2536.3|27
1652048340000|2022-05-08 22:19:00|2544.24|2536.54|2542.82|2535.12|2544.24|2536.54|2542.79|2535.09|29
1652048350000|2022-05-08 22:19:10|2542.92|2535.22|2542.77|2535.07|2543.25|2535.55|2542.47|2534.77|29
1652048360000|2022-05-08 22:19:20|2542.56|2534.86|2542.33|2534.63|2542.79|2535.09|2542.09|2534.39|35
1652048370000|2022-05-08 22:19:30|2542.42|2534.72|2542.93|2535.23|2543.21|2535.51|2542.35|2534.65|25
1652048380000|2022-05-08 22:19:40|2542.34|2534.64|2541.27|2533.57|2542.46|2534.76|2541.27|2533.57|34
1652048390000|2022-05-08 22:19:50|2541.29|2533.59|2540.86|2533.16|2541.9|2534.2|2540.82|2533.12|26
1652048400000|2022-05-08 22:20:00|2540.66|2532.96|2540.51|2532.81|2540.66|2532.96|2539.2|2531.5|33
1652048410000|2022-05-08 22:20:10|2540.32|2532.62|2539.39|2531.69|2540.63|2532.93|2539.17|2531.47|31
1652048420000|2022-05-08 22:20:20|2539.5|2531.8|2541.33|2533.63|2541.44|2533.74|2539.5|2531.8|24
1652048430000|2022-05-08 22:20:30|2541.35|2533.65|2539.4|2531.7|2541.44|2533.74|2539.29|2531.59|27
1652048440000|2022-05-08 22:20:40|2539.49|2531.79|2538.6|2530.9|2539.49|2531.79|2538.57|2530.87|27
1652048450000|2022-05-08 22:20:50|2538.59|2530.89|2537.02|2529.32|2538.98|2531.28|2536.93|2529.23|34
1652048460000|2022-05-08 22:21:00|2536.94|2529.24|2536.56|2528.86|2537.37|2529.67|2536.22|2528.52|36
1652048470000|2022-05-08 22:21:10|2536.51|2528.81|2538.39|2530.69|2538.68|2530.98|2536.51|2528.81|35
1652048480000|2022-05-08 22:21:20|2538.42|2530.72|2537.35|2529.65|2538.68|2530.98|2536.66|2528.96|33
1652048490000|2022-05-08 22:21:30|2536.86|2529.16|2537.43|2529.73|2537.43|2529.73|2536.73|2529.03|26
1652048500000|2022-05-08 22:21:40|2537.4|2529.7|2538.3|2530.6|2538.52|2530.82|2537.25|2529.55|34
1652048510000|2022-05-08 22:21:50|2538.31|2530.61|2537.88|2530.18|2538.49|2530.79|2537.84|2530.14|27
1652048520000|2022-05-08 22:22:00|2537.8|2530.1|2538.5|2530.8|2538.5|2530.8|2537.63|2529.93|35
1652048530000|2022-05-08 22:22:10|2538.46|2530.76|2539.68|2531.98|2539.68|2531.98|2538.25|2530.55|36
1652048540000|2022-05-08 22:22:20|2539.73|2532.03|2539.75|2532.05|2540.26|2532.56|2539.73|2532.03|23
1652048550000|2022-05-08 22:22:30|2539.87|2532.17|2539|2531.3|2540.25|2532.55|2539|2531.3|31
1652048560000|2022-05-08 22:22:40|2538.89|2531.19|2540.4|2532.7|2540.76|2533.06|2538.89|2531.19|33
1652048570000|2022-05-08 22:22:50|2540.37|2532.67|2540.43|2532.73|2540.79|2533.09|2539.99|2532.29|32
1652048580000|2022-05-08 22:23:00|2540.42|2532.72|2540.65|2532.95|2540.85|2533.15|2540.05|2532.35|19
1652048590000|2022-05-08 22:23:10|2540.38|2532.68|2540.44|2532.74|2540.49|2532.79|2540.33|2532.63|6
1652048600000|2022-05-08 22:23:20|2540.43|2532.73|2539.8|2532.1|2540.44|2532.74|2539.8|2532.1|5
1652048610000|2022-05-08 22:23:30|2539.86|2532.16|2539.93|2532.23|2540.14|2532.44|2539.78|2532.08|15
1652048620000|2022-05-08 22:23:40|2540.01|2532.31|2539.04|2531.34|2540.01|2532.31|2538.36|2530.66|23
1652048630000|2022-05-08 22:23:50|2539.01|2531.31|2539.62|2531.92|2539.93|2532.23|2538.72|2531.02|29
1652048640000|2022-05-08 22:24:00|2539.56|2531.86|2539.47|2531.77|2539.62|2531.92|2538.84|2531.14|25
1652048650000|2022-05-08 22:24:10|2539.56|2531.86|2539.88|2532.18|2539.94|2532.24|2538.9|2531.2|35
1652048660000|2022-05-08 22:24:20|2539.78|2532.08|2539.88|2532.18|2540.12|2532.42|2538.87|2531.17|29
1652048670000|2022-05-08 22:24:30|2539.46|2531.76|2539.88|2532.18|2540.09|2532.39|2539.39|2531.69|22
1652048680000|2022-05-08 22:24:40|2540|2532.3|2539.69|2531.99|2540.31|2532.61|2539.02|2531.32|23
1652048690000|2022-05-08 22:24:50|2539.85|2532.15|2539.2|2531.5|2540.25|2532.55|2539.18|2531.48|19
1652048700000|2022-05-08 22:25:00|2539.1|2531.4|2540.51|2532.81|2540.74|2533.04|2538.97|2531.27|35
1652048710000|2022-05-08 22:25:10|2540.37|2532.67|2540.51|2532.81|2540.59|2532.89|2539.48|2531.78|28
1652048720000|2022-05-08 22:25:20|2540.1|2532.4|2538.89|2531.19|2540.44|2532.74|2537.29|2529.59|39
1652048730000|2022-05-08 22:25:30|2538.9|2531.2|2538.72|2531.02|2539.57|2531.87|2538.55|2530.85|31
1652048740000|2022-05-08 22:25:40|2539.36|2531.66|2539.55|2531.85|2539.71|2532.01|2538.47|2530.77|35
1652048750000|2022-05-08 22:25:50|2539.62|2531.92|2540.46|2532.76|2540.47|2532.77|2539.32|2531.62|28
1652048760000|2022-05-08 22:26:00|2540.45|2532.75|2539.99|2532.29|2540.6|2532.9|2539.31|2531.61|33
1652048770000|2022-05-08 22:26:10|2539.98|2532.28|2539.44|2531.74|2540.14|2532.44|2539.02|2531.32|25
1652048780000|2022-05-08 22:26:20|2539.18|2531.48|2538.58|2530.88|2539.67|2531.97|2538.13|2530.43|25
1652048790000|2022-05-08 22:26:30|2538.68|2530.98|2538.52|2530.82|2539.23|2531.53|2538.52|2530.82|17
1652048800000|2022-05-08 22:26:40|2538.46|2530.76|2538.79|2531.09|2538.95|2531.25|2538.33|2530.63|25
1652048810000|2022-05-08 22:26:50|2538.73|2531.03|2537.85|2530.15|2538.79|2531.09|2537.43|2529.73|29
1652048820000|2022-05-08 22:27:00|2537.48|2529.78|2537.43|2529.73|2537.84|2530.14|2536.82|2529.12|32
1652048830000|2022-05-08 22:27:10|2537.61|2529.91|2538.37|2530.67|2538.4|2530.7|2537.43|2529.73|24
1652048840000|2022-05-08 22:27:20|2538.36|2530.66|2537.84|2530.14|2538.55|2530.85|2537.19|2529.49|18
1652048850000|2022-05-08 22:27:30|2537.78|2530.08|2538.21|2530.51|2538.21|2530.51|2537.29|2529.59|31
1652048860000|2022-05-08 22:27:40|2538.12|2530.42|2537.49|2529.79|2538.12|2530.42|2537.49|2529.79|19
1652048870000|2022-05-08 22:27:50|2537.57|2529.87|2537.85|2530.15|2537.96|2530.26|2537.57|2529.87|25
1652048880000|2022-05-08 22:28:00|2537.84|2530.14|2538.13|2530.43|2538.13|2530.43|2537.83|2530.13|19
1652048890000|2022-05-08 22:28:10|2538.05|2530.35|2537.79|2530.09|2538.14|2530.44|2537|2529.3|29
1652048900000|2022-05-08 22:28:20|2537.6|2529.9|2538.34|2530.64|2538.36|2530.66|2537.48|2529.78|25
1652048910000|2022-05-08 22:28:30|2538.41|2530.71|2538.05|2530.35|2538.51|2530.81|2538.05|2530.35|20
1652048920000|2022-05-08 22:28:40|2538.07|2530.37|2538.34|2530.64|2538.41|2530.71|2537.93|2530.23|30
1652048930000|2022-05-08 22:28:50|2538.35|2530.65|2538.41|2530.71|2538.75|2531.05|2538.28|2530.58|29
1652048940000|2022-05-08 22:29:00|2538.63|2530.93|2538.25|2530.55|2538.74|2531.04|2538.24|2530.54|26
1652048950000|2022-05-08 22:29:10|2538.24|2530.54|2538.34|2530.64|2538.34|2530.64|2538.22|2530.52|17
1652048960000|2022-05-08 22:29:20|2538.27|2530.57|2536.99|2529.29|2538.27|2530.57|2536.98|2529.28|20
1652048970000|2022-05-08 22:29:30|2537.55|2529.85|2537.18|2529.48|2537.55|2529.85|2536.97|2529.27|20
1652048980000|2022-05-08 22:29:40|2537.13|2529.43|2536.27|2528.57|2537.13|2529.43|2535.83|2528.13|27
1652048990000|2022-05-08 22:29:50|2536.23|2528.53|2536.35|2528.65|2536.86|2529.16|2536.23|2528.53|24
1652049000000|2022-05-08 22:30:00|2536.25|2528.55|2536.86|2529.16|2537.28|2529.58|2535.98|2528.28|26
1652049010000|2022-05-08 22:30:10|2536.77|2529.07|2536.43|2528.73|2537.27|2529.57|2536.43|2528.73|23
1652049020000|2022-05-08 22:30:20|2536.41|2528.71|2536.02|2528.32|2536.86|2529.16|2535.71|2528.01|24
1652049030000|2022-05-08 22:30:30|2535.93|2528.23|2534.36|2526.66|2535.93|2528.23|2533.87|2526.17|29
1652049040000|2022-05-08 22:30:40|2534.45|2526.75|2533.35|2525.65|2534.45|2526.75|2533.17|2525.47|17
1652049050000|2022-05-08 22:30:50|2533.39|2525.69|2533.2|2525.5|2533.61|2525.91|2532.87|2525.17|30
1652049060000|2022-05-08 22:31:00|2533.25|2525.55|2533.23|2525.53|2533.66|2525.96|2533.03|2525.33|29
1652049070000|2022-05-08 22:31:10|2533.19|2525.49|2532.89|2525.19|2533.23|2525.53|2532.42|2524.72|26
1652049080000|2022-05-08 22:31:20|2533.09|2525.39|2532.5|2524.8|2533.25|2525.55|2532.17|2524.47|20
1652049090000|2022-05-08 22:31:30|2532.33|2524.63|2532.57|2524.87|2533.14|2525.44|2531.91|2524.21|34
1652049100000|2022-05-08 22:31:40|2532.31|2524.61|2532.69|2524.99|2532.88|2525.18|2532.11|2524.41|35
1652049110000|2022-05-08 22:31:50|2532.23|2524.53|2534.51|2526.81|2534.57|2526.87|2532.23|2524.53|32
1652049120000|2022-05-08 22:32:00|2534.5|2526.8|2534.81|2527.11|2534.92|2527.22|2534.49|2526.79|32
1652049130000|2022-05-08 22:32:10|2534.8|2527.1|2533.83|2526.13|2534.88|2527.18|2533.83|2526.13|28
1652049140000|2022-05-08 22:32:20|2533.82|2526.12|2533.01|2525.31|2534.27|2526.57|2533.01|2525.31|33
1652049150000|2022-05-08 22:32:30|2533.17|2525.47|2533.15|2525.45|2533.23|2525.53|2533.03|2525.33|11
1652049160000|2022-05-08 22:32:40|2533.04|2525.34|2532.85|2525.15|2533.37|2525.67|2532.43|2524.73|26
1652049170000|2022-05-08 22:32:50|2532.84|2525.14|2532.86|2525.16|2533.38|2525.68|2532.24|2524.54|22
1652049180000|2022-05-08 22:33:00|2532.77|2525.07|2531.66|2523.96|2532.77|2525.07|2531.42|2523.72|27
1652049190000|2022-05-08 22:33:10|2531.65|2523.95|2531.82|2524.12|2531.86|2524.16|2531.52|2523.82|15
1652049200000|2022-05-08 22:33:20|2531.74|2524.04|2531.73|2524.03|2531.82|2524.12|2531.22|2523.52|26
1652049210000|2022-05-08 22:33:30|2531.62|2523.92|2533.71|2526.01|2533.71|2526.01|2531.5|2523.8|31
1652049220000|2022-05-08 22:33:40|2533.42|2525.72|2533.53|2525.83|2534.18|2526.48|2532.95|2525.25|32
1652049230000|2022-05-08 22:33:50|2533.5|2525.8|2533.64|2525.94|2533.77|2526.07|2532.54|2524.84|36
1652049240000|2022-05-08 22:34:00|2533.51|2525.81|2533.55|2525.85|2533.87|2526.17|2532.52|2524.82|34
1652049250000|2022-05-08 22:34:10|2533.54|2525.84|2533.35|2525.65|2533.98|2526.28|2532.65|2524.95|35
1652049260000|2022-05-08 22:34:20|2533.38|2525.68|2534.35|2526.65|2534.66|2526.96|2533.38|2525.68|30
1652049270000|2022-05-08 22:34:30|2534.41|2526.71|2534.73|2527.03|2534.79|2527.09|2532.9|2525.2|36
1652049280000|2022-05-08 22:34:40|2534.71|2527.01|2534.03|2526.33|2534.71|2527.01|2533.2|2525.5|32
1652049290000|2022-05-08 22:34:50|2534.05|2526.35|2534.52|2526.82|2534.59|2526.89|2533.65|2525.95|37
1652049300000|2022-05-08 22:35:00|2534.83|2527.13|2536.21|2528.51|2536.21|2528.51|2534.52|2526.82|37
1652049310000|2022-05-08 22:35:10|2536.24|2528.54|2535.03|2527.33|2536.24|2528.54|2534.1|2526.4|36
1652049320000|2022-05-08 22:35:20|2535.12|2527.42|2534.84|2527.14|2535.56|2527.86|2534.47|2526.77|36
1652049330000|2022-05-08 22:35:30|2534.85|2527.15|2534.66|2526.96|2535.32|2527.62|2534.62|2526.92|21
1652049340000|2022-05-08 22:35:40|2534.65|2526.95|2535.1|2527.4|2535.46|2527.76|2534.61|2526.91|20
1652049350000|2022-05-08 22:35:50|2535.21|2527.51|2535.34|2527.64|2535.5|2527.8|2535.1|2527.4|19
1652049360000|2022-05-08 22:36:00|2535.32|2527.62|2535.14|2527.44|2535.57|2527.87|2535.06|2527.36|19
1652049370000|2022-05-08 22:36:10|2535.13|2527.43|2535.61|2527.91|2535.97|2528.27|2535.13|2527.43|27
1652049380000|2022-05-08 22:36:20|2535.63|2527.93|2535.55|2527.85|2535.63|2527.93|2535.55|2527.85|4
1652049390000|2022-05-08 22:36:30|2535.58|2527.88|2534.95|2527.25|2535.87|2528.17|2534.92|2527.22|22
1652049400000|2022-05-08 22:36:40|2534.97|2527.27|2535.1|2527.4|2535.22|2527.52|2534.93|2527.23|24
1652049410000|2022-05-08 22:36:50|2535.18|2527.48|2534.62|2526.92|2535.18|2527.48|2534.08|2526.38|30
1652049420000|2022-05-08 22:37:00|2534.92|2527.22|2535.73|2528.03|2535.94|2528.24|2533.9|2526.2|33
1652049430000|2022-05-08 22:37:10|2535.72|2528.02|2535.68|2527.98|2535.99|2528.29|2535.21|2527.51|20
1652049440000|2022-05-08 22:37:20|2535.63|2527.93|2535.91|2528.21|2535.96|2528.26|2535.15|2527.45|30
1652049450000|2022-05-08 22:37:30|2535.52|2527.82|2536.57|2528.87|2536.57|2528.87|2535.48|2527.78|36
1652049460000|2022-05-08 22:37:40|2536.64|2528.94|2535.2|2527.5|2536.66|2528.96|2534.24|2526.54|34
1652049470000|2022-05-08 22:37:50|2535.21|2527.51|2535.15|2527.45|2535.3|2527.6|2534.3|2526.6|22
1652049480000|2022-05-08 22:38:00|2534.99|2527.29|2534.77|2527.07|2535.61|2527.91|2534.77|2527.07|34
1652049490000|2022-05-08 22:38:10|2534.9|2527.2|2535|2527.3|2535.73|2528.03|2534.9|2527.2|28
1652049500000|2022-05-08 22:38:20|2535.03|2527.33|2535.56|2527.86|2535.64|2527.94|2534.9|2527.2|31
1652049510000|2022-05-08 22:38:30|2534.98|2527.28|2535.58|2527.88|2535.85|2528.15|2534.96|2527.26|22
1652049520000|2022-05-08 22:38:40|2535.76|2528.06|2535.24|2527.54|2535.85|2528.15|2535.13|2527.43|14
1652049530000|2022-05-08 22:38:50|2535.16|2527.46|2534.8|2527.1|2535.24|2527.54|2534.58|2526.88|22
1652049540000|2022-05-08 22:39:00|2534.75|2527.05|2533.65|2525.95|2534.81|2527.11|2533.65|2525.95|16
1652049550000|2022-05-08 22:39:10|2533.62|2525.92|2533.13|2525.43|2533.69|2525.99|2532.83|2525.13|27
1652049560000|2022-05-08 22:39:20|2533.05|2525.35|2532.95|2525.25|2533.13|2525.43|2532.95|2525.25|5
1652049570000|2022-05-08 22:39:30|2532.86|2525.16|2532.1|2524.4|2532.86|2525.16|2531.94|2524.24|16
1652049580000|2022-05-08 22:39:40|2531.78|2524.08|2531.74|2524.04|2531.94|2524.24|2531.41|2523.71|31
1652049590000|2022-05-08 22:39:50|2531.81|2524.11|2531.3|2523.6|2531.81|2524.11|2530.82|2523.12|28
1652049600000|2022-05-08 22:40:00|2531.23|2523.53|2531.47|2523.77|2532.61|2524.91|2531.23|2523.53|37
1652049610000|2022-05-08 22:40:10|2531.65|2523.95|2532.12|2524.42|2532.12|2524.42|2530.88|2523.18|35
1652049620000|2022-05-08 22:40:20|2532.14|2524.44|2532.56|2524.86|2532.62|2524.92|2531.8|2524.1|22
1652049630000|2022-05-08 22:40:30|2532.57|2524.87|2532.32|2524.62|2532.74|2525.04|2532.21|2524.51|29
1652049640000|2022-05-08 22:40:40|2532.6|2524.9|2532.81|2525.11|2532.85|2525.15|2532.51|2524.81|20
1652049650000|2022-05-08 22:40:50|2532.85|2525.15|2533.39|2525.69|2533.39|2525.69|2532.77|2525.07|26
1652049660000|2022-05-08 22:41:00|2533.4|2525.7|2534.36|2526.66|2534.36|2526.66|2533.4|2525.7|33
1652049670000|2022-05-08 22:41:10|2534.4|2526.7|2534.22|2526.52|2534.63|2526.93|2534.21|2526.51|25
1652049680000|2022-05-08 22:41:20|2534.23|2526.53|2534.52|2526.82|2534.61|2526.91|2534.02|2526.32|25
1652049690000|2022-05-08 22:41:30|2534.51|2526.81|2534.49|2526.79|2535.04|2527.34|2532.8|2525.1|34
1652049700000|2022-05-08 22:41:40|2534.5|2526.8|2536.04|2528.34|2536.04|2528.34|2534.5|2526.8|35
1652049710000|2022-05-08 22:41:50|2535.9|2528.2|2535.93|2528.23|2536|2528.3|2535.51|2527.81|30
1652049720000|2022-05-08 22:42:00|2535.85|2528.15|2535.03|2527.33|2537.03|2529.33|2535.03|2527.33|36
1652049730000|2022-05-08 22:42:10|2535|2527.3|2532.96|2525.26|2535.26|2527.56|2532.96|2525.26|31
1652049740000|2022-05-08 22:42:20|2533|2525.3|2533.01|2525.31|2533.38|2525.68|2532.91|2525.21|32
1652049750000|2022-05-08 22:42:30|2533.02|2525.32|2533.33|2525.63|2533.8|2526.1|2532.43|2524.73|27
1652049760000|2022-05-08 22:42:40|2533.43|2525.73|2534.33|2526.63|2535.2|2527.5|2533.43|2525.73|36
1652049770000|2022-05-08 22:42:50|2534.38|2526.68|2534.81|2527.11|2534.94|2527.24|2534.37|2526.67|23
1652049780000|2022-05-08 22:43:00|2534.44|2526.74|2534.74|2527.04|2535.62|2527.92|2534.44|2526.74|31
1652049790000|2022-05-08 22:43:10|2534.77|2527.07|2535.17|2527.47|2535.51|2527.81|2534.68|2526.98|26
1652049800000|2022-05-08 22:43:20|2535.16|2527.46|2535.13|2527.43|2535.29|2527.59|2534.64|2526.94|30
1652049810000|2022-05-08 22:43:30|2535.15|2527.45|2534.99|2527.29|2535.35|2527.65|2534.65|2526.95|27
1652049820000|2022-05-08 22:43:40|2535.05|2527.35|2535.29|2527.59|2535.47|2527.77|2534.7|2527|32
1652049830000|2022-05-08 22:43:50|2534.94|2527.24|2534.74|2527.04|2535.5|2527.8|2534.74|2527.04|18
1652049840000|2022-05-08 22:44:00|2534.7|2527|2533.55|2525.85|2535.12|2527.42|2533.18|2525.48|34
1652049850000|2022-05-08 22:44:10|2533.18|2525.48|2533.1|2525.4|2533.73|2526.03|2533.07|2525.37|32
1652049860000|2022-05-08 22:44:20|2532.55|2524.85|2532.4|2524.7|2532.84|2525.14|2531.92|2524.22|27
1652049870000|2022-05-08 22:44:30|2532.51|2524.81|2531.9|2524.2|2532.51|2524.81|2530.89|2523.19|36
1652049880000|2022-05-08 22:44:40|2532.07|2524.37|2532.96|2525.26|2533.39|2525.69|2531.24|2523.54|31
1652049890000|2022-05-08 22:44:50|2532.97|2525.27|2533.37|2525.67|2533.64|2525.94|2532.44|2524.74|37
1652049900000|2022-05-08 22:45:00|2533.42|2525.72|2533.78|2526.08|2533.78|2526.08|2532.04|2524.34|37
1652049910000|2022-05-08 22:45:10|2533.82|2526.12|2534.14|2526.44|2534.19|2526.49|2533.34|2525.64|35
1652049920000|2022-05-08 22:45:20|2533.83|2526.13|2534.22|2526.52|2534.25|2526.55|2533.71|2526.01|37
1652049930000|2022-05-08 22:45:30|2533.83|2526.13|2534.18|2526.48|2534.28|2526.58|2533.83|2526.13|30
1652049940000|2022-05-08 22:45:40|2534.17|2526.47|2535.64|2527.94|2535.96|2528.26|2534.15|2526.45|33
1652049950000|2022-05-08 22:45:50|2535.31|2527.61|2535.69|2527.99|2535.75|2528.05|2535.31|2527.61|26
1652049960000|2022-05-08 22:46:00|2535.68|2527.98|2536.31|2528.61|2536.31|2528.61|2535.2|2527.5|28
1652049970000|2022-05-08 22:46:10|2536.46|2528.76|2535.75|2528.05|2536.46|2528.76|2535.12|2527.42|33
1652049980000|2022-05-08 22:46:20|2535.22|2527.52|2536.35|2528.65|2536.35|2528.65|2534.95|2527.25|32
1652049990000|2022-05-08 22:46:30|2536.42|2528.72|2535.92|2528.22|2536.44|2528.74|2535.43|2527.73|30
1652050000000|2022-05-08 22:46:40|2535.82|2528.12|2535.77|2528.07|2535.87|2528.17|2535.75|2528.05|26
1652050010000|2022-05-08 22:46:50|2535.75|2528.05|2535.49|2527.79|2535.75|2528.05|2535.44|2527.74|22
1652050020000|2022-05-08 22:47:00|2535.5|2527.8|2535.22|2527.52|2535.68|2527.98|2535.2|2527.5|18
1652050030000|2022-05-08 22:47:10|2535.23|2527.53|2535.3|2527.6|2535.54|2527.84|2535.11|2527.41|28
1652050040000|2022-05-08 22:47:20|2535.31|2527.61|2534.58|2526.88|2535.59|2527.89|2534.52|2526.82|23
1652050050000|2022-05-08 22:47:30|2534.53|2526.83|2535.33|2527.63|2535.33|2527.63|2534.53|2526.83|20
1652050060000|2022-05-08 22:47:40|2535.5|2527.8|2535.35|2527.65|2536.03|2528.33|2534.73|2527.03|30
1652050070000|2022-05-08 22:47:50|2535.3|2527.6|2535.69|2527.99|2535.69|2527.99|2534.95|2527.25|30
1652050080000|2022-05-08 22:48:00|2535.53|2527.83|2535.87|2528.17|2536.03|2528.33|2534.86|2527.16|31
1652050090000|2022-05-08 22:48:10|2535.88|2528.18|2535.66|2527.96|2535.9|2528.2|2535.08|2527.38|27
1652050100000|2022-05-08 22:48:20|2535.67|2527.97|2535.43|2527.73|2535.86|2528.16|2535.41|2527.71|27
1652050110000|2022-05-08 22:48:30|2535.5|2527.8|2536.6|2528.9|2536.68|2528.98|2535.5|2527.8|32
1652050120000|2022-05-08 22:48:40|2536.53|2528.83|2536.21|2528.51|2536.53|2528.83|2535.57|2527.87|34
1652050130000|2022-05-08 22:48:50|2535.95|2528.25|2535.94|2528.24|2536.35|2528.65|2535.61|2527.91|25
1652050140000|2022-05-08 22:49:00|2535.89|2528.19|2536.25|2528.55|2536.25|2528.55|2535.67|2527.97|23
1652050150000|2022-05-08 22:49:10|2535.95|2528.25|2535.9|2528.2|2537.11|2529.41|2535.71|2528.01|34
1652050160000|2022-05-08 22:49:20|2535.86|2528.16|2536.2|2528.5|2536.42|2528.72|2535.7|2528|30
1652050170000|2022-05-08 22:49:30|2536.24|2528.54|2536.7|2529|2536.71|2529.01|2535.89|2528.19|25
1652050180000|2022-05-08 22:49:40|2536.71|2529.01|2536.58|2528.88|2536.71|2529.01|2536.53|2528.83|20
1652050190000|2022-05-08 22:49:50|2536.6|2528.9|2536.51|2528.81|2536.61|2528.91|2536.51|2528.81|21
1652050200000|2022-05-08 22:50:00|2536.52|2528.82|2536.73|2529.03|2536.82|2529.12|2536.46|2528.76|18
1652050210000|2022-05-08 22:50:10|2536.71|2529.01|2536.56|2528.86|2536.71|2529.01|2536.45|2528.75|26
1652050220000|2022-05-08 22:50:20|2536.58|2528.88|2537.47|2529.77|2537.47|2529.77|2536.57|2528.87|22
1652050230000|2022-05-08 22:50:30|2537.42|2529.72|2537.56|2529.86|2537.6|2529.9|2537.21|2529.51|32
1652050240000|2022-05-08 22:50:40|2537.63|2529.93|2538.11|2530.41|2538.11|2530.41|2536.67|2528.97|30
1652050250000|2022-05-08 22:50:50|2538.1|2530.4|2539.08|2531.38|2539.08|2531.38|2538.1|2530.4|26
1652050260000|2022-05-08 22:51:00|2539.06|2531.36|2538.73|2531.03|2539.41|2531.71|2538.65|2530.95|32
1652050270000|2022-05-08 22:51:10|2538.77|2531.07|2539.46|2531.76|2539.52|2531.82|2538.66|2530.96|28
1652050280000|2022-05-08 22:51:20|2539.35|2531.65|2540.15|2532.45|2540.21|2532.51|2539.34|2531.64|21
1652050290000|2022-05-08 22:51:30|2540.17|2532.47|2539.05|2531.35|2540.2|2532.5|2538.94|2531.24|31
1652050300000|2022-05-08 22:51:40|2539.06|2531.36|2539.09|2531.39|2539.18|2531.48|2538.93|2531.23|24
1652050310000|2022-05-08 22:51:50|2538.98|2531.28|2539.11|2531.41|2539.2|2531.5|2538.93|2531.23|20
1652050320000|2022-05-08 22:52:00|2539.04|2531.34|2538.97|2531.27|2539.06|2531.36|2538.63|2530.93|16
1652050330000|2022-05-08 22:52:10|2538.98|2531.28|2539.04|2531.34|2539.04|2531.34|2538.89|2531.19|26
1652050340000|2022-05-08 22:52:20|2539.05|2531.35|2543|2535.3|2543.15|2535.45|2539.05|2531.35|38
1652050350000|2022-05-08 22:52:30|2543.12|2535.42|2543.59|2535.89|2543.59|2535.89|2542.78|2535.08|33
1652050360000|2022-05-08 22:52:40|2543.63|2535.93|2542.98|2535.28|2544.48|2536.78|2542.47|2534.77|35
1652050370000|2022-05-08 22:52:50|2542.99|2535.29|2543.86|2536.16|2543.86|2536.16|2542.99|2535.29|25
1652050380000|2022-05-08 22:53:00|2544.91|2537.21|2544.27|2536.57|2545.2|2537.5|2543.9|2536.2|38
1652050390000|2022-05-08 22:53:10|2544.26|2536.56|2542.68|2534.98|2544.26|2536.56|2542.14|2534.44|31
1652050400000|2022-05-08 22:53:20|2542.69|2534.99|2543.58|2535.88|2543.65|2535.95|2542.61|2534.91|32
1652050410000|2022-05-08 22:53:30|2543.18|2535.48|2543.25|2535.55|2543.37|2535.67|2542.88|2535.18|25
1652050420000|2022-05-08 22:53:40|2543.24|2535.54|2541.55|2533.85|2543.53|2535.83|2541.53|2533.83|23
1652050430000|2022-05-08 22:53:50|2541.54|2533.84|2541.43|2533.73|2541.74|2534.04|2540.91|2533.21|30
1652050440000|2022-05-08 22:54:00|2541.44|2533.74|2543.48|2535.78|2543.48|2535.78|2541.36|2533.66|29
1652050450000|2022-05-08 22:54:10|2543.55|2535.85|2545.02|2537.32|2545.47|2537.77|2543.55|2535.85|31
1652050460000|2022-05-08 22:54:20|2544.79|2537.09|2544.65|2536.95|2545.88|2538.18|2544.11|2536.41|36
1652050470000|2022-05-08 22:54:30|2544.68|2536.98|2544.45|2536.75|2544.75|2537.05|2543.52|2535.82|37
1652050480000|2022-05-08 22:54:40|2544.34|2536.64|2544.12|2536.42|2544.36|2536.66|2543.82|2536.12|36
1652050490000|2022-05-08 22:54:50|2544.09|2536.39|2544.37|2536.67|2544.45|2536.75|2543.88|2536.18|22
1652050500000|2022-05-08 22:55:00|2544.2|2536.5|2544.75|2537.05|2544.87|2537.17|2543.76|2536.06|32
1652050510000|2022-05-08 22:55:10|2544.72|2537.02|2544.67|2536.97|2544.94|2537.24|2544.07|2536.37|37
1652050520000|2022-05-08 22:55:20|2544.51|2536.81|2545.57|2537.87|2545.57|2537.87|2544.51|2536.81|24
1652050530000|2022-05-08 22:55:30|2545.53|2537.83|2545.52|2537.82|2545.55|2537.85|2545.23|2537.53|15
1652050540000|2022-05-08 22:55:40|2545.54|2537.84|2545.45|2537.75|2545.54|2537.84|2545.3|2537.6|27
1652050550000|2022-05-08 22:55:50|2545.47|2537.77|2544.85|2537.15|2545.68|2537.98|2544.85|2537.15|25
1652050560000|2022-05-08 22:56:00|2544.58|2536.88|2546.03|2538.33|2546.07|2538.37|2544.57|2536.87|28
1652050570000|2022-05-08 22:56:10|2546.05|2538.35|2545.59|2537.89|2546.94|2539.24|2545.59|2537.89|26
1652050580000|2022-05-08 22:56:20|2545.58|2537.88|2546|2538.3|2546|2538.3|2545.21|2537.51|29
1652050590000|2022-05-08 22:56:30|2545.97|2538.27|2546.19|2538.49|2546.19|2538.49|2545.58|2537.88|29
1652050600000|2022-05-08 22:56:40|2546.25|2538.55|2546.86|2539.16|2547.21|2539.51|2546.05|2538.35|32
1652050610000|2022-05-08 22:56:50|2546.6|2538.9|2546.27|2538.57|2546.6|2538.9|2546.24|2538.54|35
1652050620000|2022-05-08 22:57:00|2546.29|2538.59|2546.64|2538.94|2546.65|2538.95|2546.27|2538.57|29
1652050630000|2022-05-08 22:57:10|2546.62|2538.92|2545.93|2538.23|2546.73|2539.03|2545.68|2537.98|26
1652050640000|2022-05-08 22:57:20|2545.72|2538.02|2544.89|2537.19|2545.93|2538.23|2544.89|2537.19|27
1652050650000|2022-05-08 22:57:30|2544.88|2537.18|2544.58|2536.88|2545.13|2537.43|2544.06|2536.36|33
1652050660000|2022-05-08 22:57:40|2544.52|2536.82|2545.43|2537.73|2545.72|2538.02|2544.52|2536.82|26
1652050670000|2022-05-08 22:57:50|2545.31|2537.61|2545.39|2537.69|2545.55|2537.85|2545.26|2537.56|22
1652050680000|2022-05-08 22:58:00|2545.32|2537.62|2545.33|2537.63|2545.33|2537.63|2545.25|2537.55|12
1652050690000|2022-05-08 22:58:10|2545.31|2537.61|2544.8|2537.1|2545.31|2537.61|2544.42|2536.72|19
1652050700000|2022-05-08 22:58:20|2544.78|2537.08|2544.61|2536.91|2544.92|2537.22|2544.6|2536.9|22
1652050710000|2022-05-08 22:58:30|2544.59|2536.89|2544.41|2536.71|2544.77|2537.07|2544.34|2536.64|20
1652050720000|2022-05-08 22:58:40|2544.36|2536.66|2543.03|2535.33|2544.36|2536.66|2543.03|2535.33|31
1652050730000|2022-05-08 22:58:50|2543.18|2535.48|2542.96|2535.26|2543.21|2535.51|2542.37|2534.67|40
1652050740000|2022-05-08 22:59:00|2542.86|2535.16|2543.57|2535.87|2543.81|2536.11|2542.78|2535.08|30
1652050750000|2022-05-08 22:59:10|2543.62|2535.92|2543.5|2535.8|2543.72|2536.02|2542.92|2535.22|19
1652050760000|2022-05-08 22:59:20|2543.59|2535.89|2544.1|2536.4|2544.15|2536.45|2543.54|2535.84|19
1652050770000|2022-05-08 22:59:30|2544.11|2536.41|2544.2|2536.5|2544.21|2536.51|2543.9|2536.2|14
1652050780000|2022-05-08 22:59:40|2544.19|2536.49|2544.04|2536.34|2544.2|2536.5|2543.73|2536.03|18
1652050790000|2022-05-08 22:59:50|2543.84|2536.14|2543.22|2535.52|2544.12|2536.42|2543.21|2535.51|17
1652050800000|2022-05-08 23:00:00|2543.25|2535.55|2543.02|2535.32|2543.32|2535.62|2542.37|2534.67|25
1652050810000|2022-05-08 23:00:10|2542.96|2535.26|2542.01|2534.31|2543.02|2535.32|2542.01|2534.31|22
1652050820000|2022-05-08 23:00:20|2542.29|2534.59|2542.17|2534.47|2542.3|2534.6|2541.99|2534.29|23
1652050830000|2022-05-08 23:00:30|2542.14|2534.44|2541.88|2534.18|2542.14|2534.44|2541.81|2534.11|26
1652050840000|2022-05-08 23:00:40|2541.95|2534.25|2542.33|2534.63|2542.51|2534.81|2541.92|2534.22|22
1652050850000|2022-05-08 23:00:50|2542.2|2534.5|2541.85|2534.15|2542.2|2534.5|2541.46|2533.76|32
1652050860000|2022-05-08 23:01:00|2541.92|2534.22|2540.68|2532.98|2541.92|2534.22|2540.42|2532.72|37
1652050870000|2022-05-08 23:01:10|2540.69|2532.99|2542.45|2534.75|2542.45|2534.75|2540.34|2532.64|36
1652050880000|2022-05-08 23:01:20|2542.51|2534.81|2542.26|2534.56|2542.73|2535.03|2541.67|2533.97|30
1652050890000|2022-05-08 23:01:30|2542.28|2534.58|2541.41|2533.71|2542.45|2534.75|2541.07|2533.37|27
1652050900000|2022-05-08 23:01:40|2541.37|2533.67|2542.52|2534.82|2542.88|2535.18|2541.12|2533.42|29
1652050910000|2022-05-08 23:01:50|2542.59|2534.89|2542.48|2534.78|2542.62|2534.92|2542.4|2534.7|24
1652050920000|2022-05-08 23:02:00|2542.57|2534.87|2542.7|2535|2542.78|2535.08|2542.4|2534.7|21
1652050930000|2022-05-08 23:02:10|2542.68|2534.98|2542.69|2534.99|2543.29|2535.59|2542.49|2534.79|24
1652050940000|2022-05-08 23:02:20|2542.7|2535|2543.44|2535.74|2543.53|2535.83|2542.7|2535|26
1652050950000|2022-05-08 23:02:30|2543.5|2535.8|2543.48|2535.78|2543.51|2535.81|2543.45|2535.75|8
1652050960000|2022-05-08 23:02:40|2543.47|2535.77|2543.51|2535.81|2543.52|2535.82|2543.44|2535.74|16
1652050970000|2022-05-08 23:02:50|2543.44|2535.74|2543.14|2535.44|2543.51|2535.81|2543.11|2535.41|16
1652050980000|2022-05-08 23:03:00|2543.13|2535.43|2542.19|2534.49|2543.13|2535.43|2540.8|2533.1|34
1652050990000|2022-05-08 23:03:10|2542.18|2534.48|2540.89|2533.19|2542.61|2534.91|2540.3|2532.6|28
1652051000000|2022-05-08 23:03:20|2540.97|2533.27|2541.67|2533.97|2541.67|2533.97|2540.64|2532.94|27
1652051010000|2022-05-08 23:03:30|2541.69|2533.99|2541.47|2533.77|2541.76|2534.06|2541.01|2533.31|33
1652051020000|2022-05-08 23:03:40|2541.48|2533.78|2541.96|2534.26|2542.6|2534.9|2541.41|2533.71|35
1652051030000|2022-05-08 23:03:50|2542.25|2534.55|2540.93|2533.23|2542.37|2534.67|2540.93|2533.23|35
1652051040000|2022-05-08 23:04:00|2541.51|2533.81|2541.5|2533.8|2541.74|2534.04|2540.73|2533.03|35
1652051050000|2022-05-08 23:04:10|2541.71|2534.01|2541.5|2533.8|2541.71|2534.01|2541.26|2533.56|29
1652051060000|2022-05-08 23:04:20|2541.49|2533.79|2541.5|2533.8|2541.89|2534.19|2541.48|2533.78|14
1652051070000|2022-05-08 23:04:30|2541.52|2533.82|2541.79|2534.09|2541.89|2534.19|2541.52|2533.82|25
1652051080000|2022-05-08 23:04:40|2541.78|2534.08|2541.77|2534.07|2541.78|2534.08|2541.72|2534.02|22
1652051090000|2022-05-08 23:04:50|2541.82|2534.12|2542.39|2534.69|2542.48|2534.78|2541.82|2534.12|15
1652051100000|2022-05-08 23:05:00|2542.45|2534.75|2543.7|2536|2543.93|2536.23|2542.4|2534.7|35
1652051110000|2022-05-08 23:05:10|2543.69|2535.99|2544.08|2536.38|2544.23|2536.53|2542.56|2534.86|34
1652051120000|2022-05-08 23:05:20|2543.99|2536.29|2543.32|2535.62|2544.18|2536.48|2543.08|2535.38|27
1652051130000|2022-05-08 23:05:30|2543.36|2535.66|2542.15|2534.45|2543.36|2535.66|2541.71|2534.01|32
1652051140000|2022-05-08 23:05:40|2541.86|2534.16|2541.83|2534.13|2542.23|2534.53|2541.33|2533.63|31
1652051150000|2022-05-08 23:05:50|2541.82|2534.12|2541.45|2533.75|2542.28|2534.58|2540.42|2532.72|33
1652051160000|2022-05-08 23:06:00|2541.34|2533.64|2540.62|2532.92|2541.34|2533.64|2540.54|2532.84|28
1652051170000|2022-05-08 23:06:10|2540.53|2532.83|2541|2533.3|2541.04|2533.34|2540.53|2532.83|17
1652051180000|2022-05-08 23:06:20|2540.71|2533.01|2539.59|2531.89|2541|2533.3|2539.33|2531.63|24
1652051190000|2022-05-08 23:06:30|2539.68|2531.98|2539.46|2531.76|2539.68|2531.98|2539.05|2531.35|27
1652051200000|2022-05-08 23:06:40|2539.45|2531.75|2539.01|2531.31|2539.71|2532.01|2538.39|2530.69|26
1652051210000|2022-05-08 23:06:50|2538.68|2530.98|2538.72|2531.02|2539.01|2531.31|2538.56|2530.86|22
1652051220000|2022-05-08 23:07:00|2538.75|2531.05|2538.53|2530.83|2538.75|2531.05|2538.34|2530.64|32
1652051230000|2022-05-08 23:07:10|2538.6|2530.9|2538.44|2530.74|2538.64|2530.94|2538.44|2530.74|19
1652051240000|2022-05-08 23:07:20|2538.41|2530.71|2537.4|2529.7|2538.58|2530.88|2537.26|2529.56|22
1652051250000|2022-05-08 23:07:30|2537.25|2529.55|2537.54|2529.84|2537.54|2529.84|2537.13|2529.43|25
1652051260000|2022-05-08 23:07:40|2537.53|2529.83|2538.58|2530.88|2538.67|2530.97|2537.53|2529.83|31
1652051270000|2022-05-08 23:07:50|2538.42|2530.72|2539.95|2532.25|2540.15|2532.45|2538.41|2530.71|35
1652051280000|2022-05-08 23:08:00|2540.13|2532.43|2540.35|2532.65|2540.94|2533.24|2539.78|2532.08|35
1652051290000|2022-05-08 23:08:10|2540.08|2532.38|2539.96|2532.26|2540.43|2532.73|2539.92|2532.22|30
1652051300000|2022-05-08 23:08:20|2539.98|2532.28|2539.32|2531.62|2540.16|2532.46|2538.87|2531.17|32
1652051310000|2022-05-08 23:08:30|2539.34|2531.64|2539.67|2531.97|2539.73|2532.03|2538.65|2530.95|34
1652051320000|2022-05-08 23:08:40|2539.66|2531.96|2538.69|2530.99|2539.74|2532.04|2538.69|2530.99|29
1652051330000|2022-05-08 23:08:50|2539.61|2531.91|2539.34|2531.64|2539.61|2531.91|2538.59|2530.89|30
1652051340000|2022-05-08 23:09:00|2539.35|2531.65|2539.4|2531.7|2539.41|2531.71|2539.2|2531.5|33
1652051350000|2022-05-08 23:09:10|2539.41|2531.71|2539.87|2532.17|2540.05|2532.35|2539.21|2531.51|32
1652051360000|2022-05-08 23:09:20|2540.06|2532.36|2539.51|2531.81|2540.06|2532.36|2539.51|2531.81|20
1652051370000|2022-05-08 23:09:30|2539.71|2532.01|2539.74|2532.04|2539.77|2532.07|2539.11|2531.41|26
1652051380000|2022-05-08 23:09:40|2539.73|2532.03|2539.5|2531.8|2539.75|2532.05|2538.7|2531|25
1652051390000|2022-05-08 23:09:50|2539.88|2532.18|2539.99|2532.29|2540|2532.3|2539.3|2531.6|35
1652051400000|2022-05-08 23:10:00|2539.96|2532.26|2539.77|2532.07|2539.97|2532.27|2539.54|2531.84|33
1652051410000|2022-05-08 23:10:10|2539.76|2532.06|2539.03|2531.33|2539.76|2532.06|2538.98|2531.28|16
1652051420000|2022-05-08 23:10:20|2539.02|2531.32|2538.83|2531.13|2539.12|2531.42|2538.79|2531.09|24
1652051430000|2022-05-08 23:10:30|2538.85|2531.15|2539.03|2531.33|2539.03|2531.33|2538.78|2531.08|17
1652051440000|2022-05-08 23:10:40|2539.04|2531.34|2539.03|2531.33|2539.19|2531.49|2538.94|2531.24|18
1652051450000|2022-05-08 23:10:50|2538.97|2531.27|2539.28|2531.58|2539.55|2531.85|2538.97|2531.27|17
1652051460000|2022-05-08 23:11:00|2539.29|2531.59|2538.3|2530.6|2539.34|2531.64|2538.26|2530.56|18
1652051470000|2022-05-08 23:11:10|2538.28|2530.58|2537.98|2530.28|2538.28|2530.58|2537.67|2529.97|22
1652051480000|2022-05-08 23:11:20|2537.73|2530.03|2538.08|2530.38|2538.26|2530.56|2537.7|2530|24
1652051490000|2022-05-08 23:11:30|2538.23|2530.53|2538.57|2530.87|2539.17|2531.47|2538.22|2530.52|26
1652051500000|2022-05-08 23:11:40|2539.04|2531.34|2539.12|2531.42|2539.22|2531.52|2538.44|2530.74|22
1652051510000|2022-05-08 23:11:50|2539.15|2531.45|2539.41|2531.71|2539.46|2531.76|2539.1|2531.4|26
1652051520000|2022-05-08 23:12:00|2539.47|2531.77|2539.34|2531.64|2539.47|2531.77|2539.08|2531.38|27
1652051530000|2022-05-08 23:12:10|2539.36|2531.66|2538.72|2531.02|2539.43|2531.73|2538.71|2531.01|30
1652051540000|2022-05-08 23:12:20|2538.73|2531.03|2538.87|2531.17|2539.09|2531.39|2538.72|2531.02|20
1652051550000|2022-05-08 23:12:30|2538.93|2531.23|2539.14|2531.44|2539.14|2531.44|2538.2|2530.5|25
1652051560000|2022-05-08 23:12:40|2539.22|2531.52|2538.68|2530.98|2539.46|2531.76|2537.92|2530.22|29
1652051570000|2022-05-08 23:12:50|2538.84|2531.14|2538.06|2530.36|2538.84|2531.14|2538.04|2530.34|14
1652051580000|2022-05-08 23:13:00|2538.23|2530.53|2538.64|2530.94|2538.64|2530.94|2538.04|2530.34|15
1652051590000|2022-05-08 23:13:10|2538.57|2530.87|2539.29|2531.59|2539.55|2531.85|2538.57|2530.87|16
1652051600000|2022-05-08 23:13:20|2539.43|2531.73|2539.39|2531.69|2539.67|2531.97|2538.5|2530.8|28
1652051610000|2022-05-08 23:13:30|2539.29|2531.59|2539.09|2531.39|2539.59|2531.89|2539.04|2531.34|24
1652051620000|2022-05-08 23:13:40|2539.16|2531.46|2539.16|2531.46|2539.16|2531.46|2539.16|2531.46|1
1652051630000|2022-05-08 23:13:50|2539.31|2531.61|2538.97|2531.27|2539.39|2531.69|2538.97|2531.27|18
1652051640000|2022-05-08 23:14:00|2538.88|2531.18|2539.73|2532.03|2539.74|2532.04|2538.78|2531.08|20
1652051650000|2022-05-08 23:14:10|2539.74|2532.04|2539.5|2531.8|2539.74|2532.04|2539.43|2531.73|15
1652051660000|2022-05-08 23:14:20|2539.48|2531.78|2539.07|2531.37|2539.74|2532.04|2539.07|2531.37|24
1652051670000|2022-05-08 23:14:30|2538.95|2531.25|2539.15|2531.45|2540.51|2532.81|2538.95|2531.25|33
1652051680000|2022-05-08 23:14:40|2539.52|2531.82|2539.64|2531.94|2539.75|2532.05|2539.08|2531.38|32
1652051690000|2022-05-08 23:14:50|2539.72|2532.02|2539.73|2532.03|2539.74|2532.04|2539.48|2531.78|31
1652051700000|2022-05-08 23:15:00|2539.54|2531.84|2539.87|2532.17|2539.91|2532.21|2539.49|2531.79|29
1652051710000|2022-05-08 23:15:10|2539.84|2532.14|2539.69|2531.99|2539.99|2532.29|2538.92|2531.22|25
1652051720000|2022-05-08 23:15:20|2539.73|2532.03|2539.47|2531.77|2539.73|2532.03|2539.44|2531.74|19
1652051730000|2022-05-08 23:15:30|2539.71|2532.01|2539.5|2531.8|2539.84|2532.14|2539.43|2531.73|28
1652051740000|2022-05-08 23:15:40|2539.51|2531.81|2539.71|2532.01|2539.84|2532.14|2539.43|2531.73|29
1652051750000|2022-05-08 23:15:50|2539.48|2531.78|2539.03|2531.33|2539.83|2532.13|2539.03|2531.33|25
1652051760000|2022-05-08 23:16:00|2538.61|2530.91|2538.26|2530.56|2539.3|2531.6|2538.16|2530.46|20
1652051770000|2022-05-08 23:16:10|2538.22|2530.52|2538.22|2530.52|2538.43|2530.73|2537.64|2529.94|33
1652051780000|2022-05-08 23:16:20|2538.24|2530.54|2537.86|2530.16|2539.05|2531.35|2537.62|2529.92|38
1652051790000|2022-05-08 23:16:30|2538|2530.3|2537.39|2529.69|2538|2530.3|2537.03|2529.33|32
1652051800000|2022-05-08 23:16:40|2537.38|2529.68|2537.6|2529.9|2537.73|2530.03|2537.19|2529.49|25
1652051810000|2022-05-08 23:16:50|2537.47|2529.77|2537.77|2530.07|2537.83|2530.13|2537.45|2529.75|11
1652051820000|2022-05-08 23:17:00|2537.83|2530.13|2537.55|2529.85|2537.93|2530.23|2537.49|2529.79|19
1652051830000|2022-05-08 23:17:10|2538.05|2530.35|2537.46|2529.76|2538.05|2530.35|2537.46|2529.76|32
1652051840000|2022-05-08 23:17:20|2537.93|2530.23|2537.24|2529.54|2537.93|2530.23|2536.86|2529.16|32
1652051850000|2022-05-08 23:17:30|2537.32|2529.62|2536.58|2528.88|2537.32|2529.62|2536.58|2528.88|17
1652051860000|2022-05-08 23:17:40|2536.59|2528.89|2536.28|2528.58|2536.87|2529.17|2535.62|2527.92|21
1652051870000|2022-05-08 23:17:50|2536.15|2528.45|2535.95|2528.25|2536.28|2528.58|2535.83|2528.13|10
1652051880000|2022-05-08 23:18:00|2535.94|2528.24|2535.28|2527.58|2535.95|2528.25|2535.28|2527.58|16
1652051890000|2022-05-08 23:18:10|2535.29|2527.59|2535.54|2527.84|2535.54|2527.84|2535.22|2527.52|14
1652051900000|2022-05-08 23:18:20|2535.29|2527.59|2535.3|2527.6|2535.3|2527.6|2534.77|2527.07|12
1652051910000|2022-05-08 23:18:30|2535.18|2527.48|2533.25|2525.55|2535.18|2527.48|2533.11|2525.41|29
1652051920000|2022-05-08 23:18:40|2533.85|2526.15|2533.25|2525.55|2533.98|2526.28|2533.11|2525.41|34
1652051930000|2022-05-08 23:18:50|2533.26|2525.56|2532.98|2525.28|2533.43|2525.73|2532.95|2525.25|31
1652051940000|2022-05-08 23:19:00|2533.25|2525.55|2534.24|2526.54|2534.74|2527.04|2533.01|2525.31|31
1652051950000|2022-05-08 23:19:10|2534.2|2526.5|2534.57|2526.87|2534.65|2526.95|2534.12|2526.42|20
1652051960000|2022-05-08 23:19:20|2534.7|2527|2535.66|2527.96|2535.71|2528.01|2534.7|2527|30
1652051970000|2022-05-08 23:19:30|2535.63|2527.93|2536.98|2529.28|2537.04|2529.34|2535.63|2527.93|33
1652051980000|2022-05-08 23:19:40|2536.85|2529.15|2536.03|2528.33|2536.92|2529.22|2535.97|2528.27|29
1652051990000|2022-05-08 23:19:50|2536|2528.3|2535.99|2528.29|2536.05|2528.35|2535.97|2528.27|21
1652052000000|2022-05-08 23:20:00|2535.97|2528.27|2536.17|2528.47|2536.31|2528.61|2535.86|2528.16|22
1652052010000|2022-05-08 23:20:10|2536.23|2528.53|2535.68|2527.98|2536.23|2528.53|2535.09|2527.39|24
1652052020000|2022-05-08 23:20:20|2535.92|2528.22|2536.34|2528.64|2536.34|2528.64|2535.83|2528.13|19
1652052030000|2022-05-08 23:20:30|2536.14|2528.44|2535.43|2527.73|2536.14|2528.44|2535.43|2527.73|19
1652052040000|2022-05-08 23:20:40|2535.48|2527.78|2534.83|2527.13|2535.48|2527.78|2534.64|2526.94|13
1652052050000|2022-05-08 23:20:50|2534.98|2527.28|2534.98|2527.28|2534.98|2527.28|2534.78|2527.08|6
1652052060000|2022-05-08 23:21:00|2534.99|2527.29|2535.41|2527.71|2535.41|2527.71|2534.79|2527.09|4
1652052070000|2022-05-08 23:21:10|2535.4|2527.7|2535.41|2527.71|2535.41|2527.71|2535.4|2527.7|2
1652052080000|2022-05-08 23:21:20|2535.43|2527.73|2534.71|2527.01|2535.43|2527.73|2534.71|2527.01|14
1652052090000|2022-05-08 23:21:30|2534.73|2527.03|2534.49|2526.79|2534.73|2527.03|2534.47|2526.77|9
1652052100000|2022-05-08 23:21:40|2534.71|2527.01|2535.06|2527.36|2535.06|2527.36|2534.44|2526.74|16
1652052110000|2022-05-08 23:21:50|2535.23|2527.53|2534.8|2527.1|2535.23|2527.53|2534.78|2527.08|14
1652052120000|2022-05-08 23:22:00|2534.96|2527.26|2534.75|2527.05|2534.98|2527.28|2534.75|2527.05|5
1652052130000|2022-05-08 23:22:10|2534.74|2527.04|2534.77|2527.07|2534.97|2527.27|2534.72|2527.02|21
1652052140000|2022-05-08 23:22:20|2534.75|2527.05|2534.78|2527.08|2535.13|2527.43|2534.75|2527.05|14
1652052150000|2022-05-08 23:22:30|2534.96|2527.26|2534.77|2527.07|2534.97|2527.27|2534.75|2527.05|13
1652052160000|2022-05-08 23:22:40|2534.95|2527.25|2534.65|2526.95|2534.95|2527.25|2534.51|2526.81|12
1652052170000|2022-05-08 23:22:50|2534.64|2526.94|2534.47|2526.77|2534.64|2526.94|2534.4|2526.7|9
1652052180000|2022-05-08 23:23:00|2534.34|2526.64|2534.55|2526.85|2534.55|2526.85|2534.34|2526.64|10
1652052190000|2022-05-08 23:23:10|2534.5|2526.8|2534.18|2526.48|2534.68|2526.98|2534.06|2526.36|18
1652052200000|2022-05-08 23:23:20|2534.38|2526.68|2534.5|2526.8|2534.55|2526.85|2534.18|2526.48|11
1652052210000|2022-05-08 23:23:30|2534.49|2526.79|2535.31|2527.61|2535.31|2527.61|2534.4|2526.7|13
1652052220000|2022-05-08 23:23:40|2535.77|2528.07|2535.93|2528.23|2536.08|2528.38|2535.14|2527.44|17
1652052230000|2022-05-08 23:23:50|2536.47|2528.77|2536.78|2529.08|2537.26|2529.56|2536.03|2528.33|26
1652052240000|2022-05-08 23:24:00|2537.08|2529.38|2536.57|2528.87|2537.08|2529.38|2535.56|2527.86|25
1652052250000|2022-05-08 23:24:10|2536.47|2528.77|2533.61|2525.91|2536.57|2528.87|2533.41|2525.71|24
1652052260000|2022-05-08 23:24:20|2533.29|2525.59|2534.3|2526.6|2534.37|2526.67|2533.01|2525.31|31
1652052270000|2022-05-08 23:24:30|2534.37|2526.67|2533.47|2525.77|2534.37|2526.67|2533.47|2525.77|22
1652052280000|2022-05-08 23:24:40|2534.3|2526.6|2534.55|2526.85|2534.55|2526.85|2533.53|2525.83|24
1652052290000|2022-05-08 23:24:50|2534.43|2526.73|2533.45|2525.75|2534.55|2526.85|2533.37|2525.67|21
1652052300000|2022-05-08 23:25:00|2533.94|2526.24|2533.44|2525.74|2534.24|2526.54|2533.35|2525.65|27
1652052310000|2022-05-08 23:25:10|2533.35|2525.65|2533.5|2525.8|2534.11|2526.41|2533.35|2525.65|25
1652052320000|2022-05-08 23:25:20|2534.22|2526.52|2534.91|2527.21|2535.11|2527.41|2533.83|2526.13|33
1652052330000|2022-05-08 23:25:30|2535.16|2527.46|2534.31|2526.61|2535.16|2527.46|2534.03|2526.33|29
1652052340000|2022-05-08 23:25:40|2534.67|2526.97|2535.05|2527.35|2535.26|2527.56|2534.2|2526.5|19
1652052350000|2022-05-08 23:25:50|2535.04|2527.34|2534.17|2526.47|2535.3|2527.6|2534.11|2526.41|35
1652052360000|2022-05-08 23:26:00|2534.74|2527.04|2534.57|2526.87|2534.76|2527.06|2534.19|2526.49|29
1652052370000|2022-05-08 23:26:10|2534.96|2527.26|2534.86|2527.16|2534.96|2527.26|2534.52|2526.82|23
1652052380000|2022-05-08 23:26:20|2534.82|2527.12|2534.56|2526.86|2534.82|2527.12|2534.44|2526.74|11
1652052390000|2022-05-08 23:26:30|2534.45|2526.75|2534.25|2526.55|2534.61|2526.91|2534.25|2526.55|15
1652052400000|2022-05-08 23:26:40|2534.38|2526.68|2534.02|2526.32|2534.38|2526.68|2533.94|2526.24|12
1652052410000|2022-05-08 23:26:50|2534.11|2526.41|2534.21|2526.51|2534.27|2526.57|2534.11|2526.41|6
1652052420000|2022-05-08 23:27:00|2534.1|2526.4|2532.24|2524.54|2534.11|2526.41|2532.24|2524.54|27
1652052430000|2022-05-08 23:27:10|2532.9|2525.2|2531.41|2523.71|2533.5|2525.8|2531.28|2523.58|32
1652052440000|2022-05-08 23:27:20|2531.29|2523.59|2530.67|2522.97|2531.4|2523.7|2530.48|2522.78|30
1652052450000|2022-05-08 23:27:30|2530.66|2522.96|2530.89|2523.19|2531.27|2523.57|2530.48|2522.78|14
1652052460000|2022-05-08 23:27:40|2530.86|2523.16|2531.05|2523.35|2531.06|2523.36|2530.7|2523|5
1652052470000|2022-05-08 23:27:50|2530.87|2523.17|2530.78|2523.08|2531.06|2523.36|2530.78|2523.08|8
1652052480000|2022-05-08 23:28:00|2530.67|2522.97|2531.49|2523.79|2531.54|2523.84|2529.7|2522|31
1652052490000|2022-05-08 23:28:10|2531.54|2523.84|2531.5|2523.8|2531.97|2524.27|2531|2523.3|30
1652052500000|2022-05-08 23:28:20|2531.56|2523.86|2531.14|2523.44|2531.59|2523.89|2531.14|2523.44|20
1652052510000|2022-05-08 23:28:30|2531.19|2523.49|2531.2|2523.5|2531.33|2523.63|2530.9|2523.2|22
1652052520000|2022-05-08 23:28:40|2531.28|2523.58|2530.74|2523.04|2531.28|2523.58|2530.69|2522.99|19
1652052530000|2022-05-08 23:28:50|2530.82|2523.12|2530.43|2522.73|2531.04|2523.34|2530.17|2522.47|31
1652052540000|2022-05-08 23:29:00|2530.63|2522.93|2527.66|2519.96|2530.81|2523.11|2527.66|2519.96|31
1652052550000|2022-05-08 23:29:10|2528.09|2520.39|2527.06|2519.36|2528.09|2520.39|2526.64|2518.94|33
1652052560000|2022-05-08 23:29:20|2527.19|2519.49|2528.02|2520.32|2528.04|2520.34|2527.15|2519.45|26
1652052570000|2022-05-08 23:29:30|2528.01|2520.31|2527.97|2520.27|2528.06|2520.36|2527.65|2519.95|14
1652052580000|2022-05-08 23:29:40|2528.06|2520.36|2527.62|2519.92|2529.07|2521.37|2527.56|2519.86|32
1652052590000|2022-05-08 23:29:50|2527.56|2519.86|2526.32|2518.62|2527.56|2519.86|2526.32|2518.62|15
1652052600000|2022-05-08 23:30:00|2526.31|2518.61|2523.02|2515.32|2526.31|2518.61|2520.07|2512.37|34
1652052610000|2022-05-08 23:30:10|2522.96|2515.26|2524.21|2516.51|2524.33|2516.63|2521.83|2514.13|39
1652052620000|2022-05-08 23:30:20|2524.4|2516.7|2523.41|2515.71|2524.4|2516.7|2522.38|2514.68|38
1652052630000|2022-05-08 23:30:30|2523.48|2515.78|2523.13|2515.43|2523.97|2516.27|2523.13|2515.43|34
1652052640000|2022-05-08 23:30:40|2523.69|2515.99|2524.01|2516.31|2524.99|2517.29|2523.41|2515.71|38
1652052650000|2022-05-08 23:30:50|2524.16|2516.46|2522.23|2514.53|2524.16|2516.46|2522.22|2514.52|38
1652052660000|2022-05-08 23:31:00|2522.59|2514.89|2521.59|2513.89|2522.68|2514.98|2521.59|2513.89|32
1652052670000|2022-05-08 23:31:10|2522.25|2514.55|2523.05|2515.35|2523.97|2516.27|2522.23|2514.53|37
1652052680000|2022-05-08 23:31:20|2523.32|2515.62|2523.08|2515.38|2523.35|2515.65|2522.14|2514.44|30
1652052690000|2022-05-08 23:31:30|2523.16|2515.46|2523.65|2515.95|2523.76|2516.06|2523.16|2515.46|26
1652052700000|2022-05-08 23:31:40|2523.64|2515.94|2523.66|2515.96|2523.7|2516|2523.57|2515.87|25
1652052710000|2022-05-08 23:31:50|2523.67|2515.97|2524.68|2516.98|2524.68|2516.98|2523.55|2515.85|21
1652052720000|2022-05-08 23:32:00|2524.74|2517.04|2524.64|2516.94|2525.01|2517.31|2524.22|2516.52|30
1652052730000|2022-05-08 23:32:10|2525.2|2517.5|2526.08|2518.38|2526.17|2518.47|2525.2|2517.5|29
1652052740000|2022-05-08 23:32:20|2525.96|2518.26|2525.29|2517.59|2526.44|2518.74|2524.91|2517.21|37
1652052750000|2022-05-08 23:32:30|2525.65|2517.95|2525.25|2517.55|2525.9|2518.2|2524.95|2517.25|35
1652052760000|2022-05-08 23:32:40|2525.26|2517.56|2525.71|2518.01|2525.97|2518.27|2525.2|2517.5|21
1652052770000|2022-05-08 23:32:50|2525.37|2517.67|2525.37|2517.67|2525.97|2518.27|2525.37|2517.67|19
1652052780000|2022-05-08 23:33:00|2525.9|2518.2|2524.23|2516.53|2525.9|2518.2|2523.99|2516.29|30
1652052790000|2022-05-08 23:33:10|2524.51|2516.81|2521.88|2514.18|2524.51|2516.81|2521.88|2514.18|33
1652052800000|2022-05-08 23:33:20|2522.04|2514.34|2522.78|2515.08|2523.51|2515.81|2522.04|2514.34|32
1652052810000|2022-05-08 23:33:30|2522.52|2514.82|2521.12|2513.42|2522.53|2514.83|2521.04|2513.34|21
1652052820000|2022-05-08 23:33:40|2521.13|2513.43|2521.4|2513.7|2521.58|2513.88|2521.13|2513.43|33
1652052830000|2022-05-08 23:33:50|2521.61|2513.91|2520.03|2512.33|2521.65|2513.95|2519.92|2512.22|26
1652052840000|2022-05-08 23:34:00|2519.92|2512.22|2519.63|2511.93|2520.25|2512.55|2519.62|2511.92|36
1652052850000|2022-05-08 23:34:10|2519.55|2511.85|2520.03|2512.33|2520.88|2513.18|2519.4|2511.7|33
1652052860000|2022-05-08 23:34:20|2520.32|2512.62|2520.9|2513.2|2521.26|2513.56|2519.46|2511.76|34
1652052870000|2022-05-08 23:34:30|2521.25|2513.55|2520.89|2513.19|2521.49|2513.79|2519.9|2512.2|31
1652052880000|2022-05-08 23:34:40|2521.23|2513.53|2521.98|2514.28|2522.23|2514.53|2520.9|2513.2|34
1652052890000|2022-05-08 23:34:50|2521.91|2514.21|2521.7|2514|2522.13|2514.43|2521.53|2513.83|25
1652052900000|2022-05-08 23:35:00|2521.6|2513.9|2522.55|2514.85|2522.55|2514.85|2521.45|2513.75|31
1652052910000|2022-05-08 23:35:10|2522.53|2514.83|2522.29|2514.59|2522.79|2515.09|2522.18|2514.48|26
1652052920000|2022-05-08 23:35:20|2522.35|2514.65|2522.19|2514.49|2522.48|2514.78|2521.87|2514.17|25
1652052930000|2022-05-08 23:35:30|2522.13|2514.43|2521.28|2513.58|2522.49|2514.79|2521.27|2513.57|19
1652052940000|2022-05-08 23:35:40|2521.17|2513.47|2520.15|2512.45|2521.17|2513.47|2519.93|2512.23|25
1652052950000|2022-05-08 23:35:50|2520.46|2512.76|2521.25|2513.55|2521.53|2513.83|2520.15|2512.45|33
1652052960000|2022-05-08 23:36:00|2521.33|2513.63|2520.51|2512.81|2521.6|2513.9|2520.49|2512.79|31
1652052970000|2022-05-08 23:36:10|2521.49|2513.79|2521.77|2514.07|2521.88|2514.18|2520.61|2512.91|20
1652052980000|2022-05-08 23:36:20|2521.68|2513.98|2521.97|2514.27|2522.09|2514.39|2521.51|2513.81|23
1652052990000|2022-05-08 23:36:30|2522.09|2514.39|2520.26|2512.56|2522.09|2514.39|2520.26|2512.56|24
1652053000000|2022-05-08 23:36:40|2520.28|2512.58|2521.55|2513.85|2521.55|2513.85|2520.28|2512.58|23
1652053010000|2022-05-08 23:36:50|2521.54|2513.84|2522.5|2514.8|2522.5|2514.8|2520.42|2512.72|38
1652053020000|2022-05-08 23:37:00|2522.59|2514.89|2522.98|2515.28|2522.98|2515.28|2522.59|2514.89|26
1652053030000|2022-05-08 23:37:10|2522.96|2515.26|2522.91|2515.21|2522.96|2515.26|2522.68|2514.98|26
1652053040000|2022-05-08 23:37:20|2522.88|2515.18|2522.43|2514.73|2522.94|2515.24|2521.74|2514.04|28
1652053050000|2022-05-08 23:37:30|2522.4|2514.7|2522.55|2514.85|2522.74|2515.04|2522.11|2514.41|19
1652053060000|2022-05-08 23:37:40|2522.6|2514.9|2521.71|2514.01|2522.6|2514.9|2521.59|2513.89|35
1652053070000|2022-05-08 23:37:50|2522.16|2514.46|2522.07|2514.37|2522.34|2514.64|2521.5|2513.8|30
1652053080000|2022-05-08 23:38:00|2522.08|2514.38|2522.45|2514.75|2522.78|2515.08|2521.54|2513.84|27
1652053090000|2022-05-08 23:38:10|2522.38|2514.68|2522.78|2515.08|2522.94|2515.24|2522.03|2514.33|26
1652053100000|2022-05-08 23:38:20|2522.77|2515.07|2521.68|2513.98|2522.92|2515.22|2521.68|2513.98|29
1652053110000|2022-05-08 23:38:30|2521.69|2513.99|2521.73|2514.03|2522.79|2515.09|2521.69|2513.99|28
1652053120000|2022-05-08 23:38:40|2522.27|2514.57|2521.78|2514.08|2522.49|2514.79|2521.69|2513.99|12
1652053130000|2022-05-08 23:38:50|2521.79|2514.09|2522.89|2515.19|2522.96|2515.26|2521.79|2514.09|29
1652053140000|2022-05-08 23:39:00|2522.91|2515.21|2522.91|2515.21|2522.94|2515.24|2522.84|2515.14|27
1652053150000|2022-05-08 23:39:10|2522.97|2515.27|2523.31|2515.61|2523.36|2515.66|2522.97|2515.27|21
1652053160000|2022-05-08 23:39:20|2523.29|2515.59|2523.09|2515.39|2523.33|2515.63|2523.08|2515.38|22
1652053170000|2022-05-08 23:39:30|2523.07|2515.37|2523.24|2515.54|2523.49|2515.79|2523.07|2515.37|18
1652053180000|2022-05-08 23:39:40|2523.29|2515.59|2522.01|2514.31|2523.39|2515.69|2522.01|2514.31|30
1652053190000|2022-05-08 23:39:50|2522.02|2514.32|2522.6|2514.9|2522.78|2515.08|2521.77|2514.07|32
1652053200000|2022-05-08 23:40:00|2522.36|2514.66|2522.03|2514.33|2522.38|2514.68|2520.87|2513.17|30
1652053210000|2022-05-08 23:40:10|2521.72|2514.02|2521.81|2514.11|2522.25|2514.55|2520.53|2512.83|36
1652053220000|2022-05-08 23:40:20|2521.84|2514.14|2522.16|2514.46|2522.59|2514.89|2521.2|2513.5|31
1652053230000|2022-05-08 23:40:30|2522.21|2514.51|2522.73|2515.03|2523.18|2515.48|2522.21|2514.51|28
1652053240000|2022-05-08 23:40:40|2522.66|2514.96|2523.25|2515.55|2523.33|2515.63|2522.66|2514.96|24
1652053250000|2022-05-08 23:40:50|2523.27|2515.57|2522.67|2514.97|2523.27|2515.57|2522.6|2514.9|22
1652053260000|2022-05-08 23:41:00|2522.68|2514.98|2522.66|2514.96|2522.77|2515.07|2522.64|2514.94|14
1652053270000|2022-05-08 23:41:10|2522.67|2514.97|2522.54|2514.84|2522.7|2515|2522.53|2514.83|12
1652053280000|2022-05-08 23:41:20|2522.53|2514.83|2522.54|2514.84|2522.64|2514.94|2522.53|2514.83|19
1652053290000|2022-05-08 23:41:30|2522.53|2514.83|2522.54|2514.84|2522.64|2514.94|2522.07|2514.37|18
1652053300000|2022-05-08 23:41:40|2522.03|2514.33|2522.19|2514.49|2522.6|2514.9|2521.84|2514.14|29
1652053310000|2022-05-08 23:41:50|2521.98|2514.28|2521.91|2514.21|2522.46|2514.76|2521.4|2513.7|28
1652053320000|2022-05-08 23:42:00|2521.89|2514.19|2521.9|2514.2|2522.35|2514.65|2521.89|2514.19|19
1652053330000|2022-05-08 23:42:10|2522.28|2514.58|2522.31|2514.61|2522.33|2514.63|2521.36|2513.66|24
1652053340000|2022-05-08 23:42:20|2522.24|2514.54|2521.5|2513.8|2522.31|2514.61|2520.91|2513.21|27
1652053350000|2022-05-08 23:42:30|2521.46|2513.76|2521.46|2513.76|2521.57|2513.87|2520.91|2513.21|23
1652053360000|2022-05-08 23:42:40|2521.31|2513.61|2521.28|2513.58|2521.68|2513.98|2521.28|2513.58|17
1652053370000|2022-05-08 23:42:50|2521.29|2513.59|2522.38|2514.68|2522.71|2515.01|2521.29|2513.59|27
1652053380000|2022-05-08 23:43:00|2522.4|2514.7|2522.18|2514.48|2522.74|2515.04|2522.09|2514.39|23
1652053390000|2022-05-08 23:43:10|2521.92|2514.22|2521.71|2514.01|2521.93|2514.23|2521.56|2513.86|19
1652053400000|2022-05-08 23:43:20|2521.82|2514.12|2521.33|2513.63|2521.82|2514.12|2521.08|2513.38|29
1652053410000|2022-05-08 23:43:30|2521.32|2513.62|2521.31|2513.61|2521.57|2513.87|2520.84|2513.14|18
1652053420000|2022-05-08 23:43:40|2521.32|2513.62|2520.98|2513.28|2521.32|2513.62|2520.51|2512.81|19
1652053430000|2022-05-08 23:43:50|2521.24|2513.54|2521.67|2513.97|2521.82|2514.12|2520.84|2513.14|24
1652053440000|2022-05-08 23:44:00|2520.91|2513.21|2522.26|2514.56|2522.47|2514.77|2520.91|2513.21|18
1652053450000|2022-05-08 23:44:10|2522.18|2514.48|2522.66|2514.96|2522.86|2515.16|2521.89|2514.19|27
1652053460000|2022-05-08 23:44:20|2521.88|2514.18|2522.13|2514.43|2522.71|2515.01|2521.09|2513.39|23
1652053470000|2022-05-08 23:44:30|2521.89|2514.19|2522.12|2514.42|2522.19|2514.49|2521.45|2513.75|31
1652053480000|2022-05-08 23:44:40|2522.16|2514.46|2521.99|2514.29|2522.84|2515.14|2521.67|2513.97|35
1652053490000|2022-05-08 23:44:50|2521.98|2514.28|2522.7|2515|2523.7|2516|2521.94|2514.24|34
1652053500000|2022-05-08 23:45:00|2522.68|2514.98|2525.19|2517.49|2525.55|2517.85|2522.68|2514.98|37
1652053510000|2022-05-08 23:45:10|2525.18|2517.48|2523.79|2516.09|2525.54|2517.84|2523.72|2516.02|34
1652053520000|2022-05-08 23:45:20|2523.78|2516.08|2523.38|2515.68|2524.47|2516.77|2522.21|2514.51|35
1652053530000|2022-05-08 23:45:30|2523.05|2515.35|2523.59|2515.89|2524.05|2516.35|2522.25|2514.55|35
1652053540000|2022-05-08 23:45:40|2523.68|2515.98|2522.5|2514.8|2524.12|2516.42|2522.37|2514.67|36
1652053550000|2022-05-08 23:45:50|2522.48|2514.78|2523.09|2515.39|2523.56|2515.86|2522.12|2514.42|31
1652053560000|2022-05-08 23:46:00|2522.37|2514.67|2522.28|2514.58|2522.47|2514.77|2521.35|2513.65|28
1652053570000|2022-05-08 23:46:10|2522.26|2514.56|2522.14|2514.44|2522.37|2514.67|2521.32|2513.62|23
1652053580000|2022-05-08 23:46:20|2521.84|2514.14|2521.2|2513.5|2522.67|2514.97|2521.2|2513.5|34
1652053590000|2022-05-08 23:46:30|2521.76|2514.06|2520.68|2512.98|2521.76|2514.06|2520.19|2512.49|34
1652053600000|2022-05-08 23:46:40|2520.61|2512.91|2520.79|2513.09|2520.92|2513.22|2520.28|2512.58|27
1652053610000|2022-05-08 23:46:50|2520.9|2513.2|2521.06|2513.36|2521.11|2513.41|2520.41|2512.71|31
1652053620000|2022-05-08 23:47:00|2521.62|2513.92|2522.08|2514.38|2522.39|2514.69|2521.62|2513.92|33
1652053630000|2022-05-08 23:47:10|2522.09|2514.39|2522.62|2514.92|2522.62|2514.92|2521.74|2514.04|28
1652053640000|2022-05-08 23:47:20|2522.66|2514.96|2522.78|2515.08|2522.98|2515.28|2522.66|2514.96|25
1652053650000|2022-05-08 23:47:30|2522.81|2515.11|2522.59|2514.89|2522.86|2515.16|2522.38|2514.68|32
1652053660000|2022-05-08 23:47:40|2522.58|2514.88|2520|2512.3|2522.58|2514.88|2519.96|2512.26|28
1652053670000|2022-05-08 23:47:50|2520.01|2512.31|2519.15|2511.45|2520.01|2512.31|2519.03|2511.33|28
1652053680000|2022-05-08 23:48:00|2519.39|2511.69|2519.06|2511.36|2519.45|2511.75|2518.5|2510.8|31
1652053690000|2022-05-08 23:48:10|2519.13|2511.43|2520.11|2512.41|2520.18|2512.48|2518.4|2510.7|33
1652053700000|2022-05-08 23:48:20|2520.06|2512.36|2520.23|2512.53|2520.56|2512.86|2519.56|2511.86|31
1652053710000|2022-05-08 23:48:30|2520.25|2512.55|2520.31|2512.61|2520.53|2512.83|2519.63|2511.93|36
1652053720000|2022-05-08 23:48:40|2519.69|2511.99|2518.94|2511.24|2520.4|2512.7|2518.94|2511.24|35
1652053730000|2022-05-08 23:48:50|2519.15|2511.45|2519.54|2511.84|2519.55|2511.85|2518.52|2510.82|31
1652053740000|2022-05-08 23:49:00|2519.44|2511.74|2519.3|2511.6|2520.16|2512.46|2519.1|2511.4|31
1652053750000|2022-05-08 23:49:10|2519.26|2511.56|2518.73|2511.03|2519.37|2511.67|2518.57|2510.87|33
1652053760000|2022-05-08 23:49:20|2518.65|2510.95|2518.94|2511.24|2519.32|2511.62|2518.65|2510.95|31
1652053770000|2022-05-08 23:49:30|2518.86|2511.16|2518.89|2511.19|2518.9|2511.2|2518.78|2511.08|23
1652053780000|2022-05-08 23:49:40|2518.86|2511.16|2518.48|2510.78|2518.86|2511.16|2518.19|2510.49|25
1652053790000|2022-05-08 23:49:50|2518.54|2510.84|2518.58|2510.88|2518.68|2510.98|2518.46|2510.76|18
1652053800000|2022-05-08 23:50:00|2518.57|2510.87|2518.97|2511.27|2519.08|2511.38|2518.2|2510.5|28
1652053810000|2022-05-08 23:50:10|2518.94|2511.24|2517.62|2509.92|2518.94|2511.24|2517.62|2509.92|32
1652053820000|2022-05-08 23:50:20|2517.48|2509.78|2517.03|2509.33|2517.68|2509.98|2517.03|2509.33|28
1652053830000|2022-05-08 23:50:30|2516.98|2509.28|2516.16|2508.46|2517.34|2509.64|2516.16|2508.46|31
1652053840000|2022-05-08 23:50:40|2516.15|2508.45|2515.68|2507.98|2516.16|2508.46|2515.65|2507.95|29
1652053850000|2022-05-08 23:50:50|2515.63|2507.93|2516.55|2508.85|2516.58|2508.88|2515.63|2507.93|28
1652053860000|2022-05-08 23:51:00|2516.56|2508.86|2516.26|2508.56|2517.25|2509.55|2516.25|2508.55|32
1652053870000|2022-05-08 23:51:10|2516.22|2508.52|2516.11|2508.41|2516.68|2508.98|2516.08|2508.38|32
1652053880000|2022-05-08 23:51:20|2515.98|2508.28|2516.42|2508.72|2516.47|2508.77|2515.75|2508.05|30
1652053890000|2022-05-08 23:51:30|2516.44|2508.74|2516.6|2508.9|2516.61|2508.91|2516.06|2508.36|22
1652053900000|2022-05-08 23:51:40|2516.56|2508.86|2516.01|2508.31|2516.63|2508.93|2515.96|2508.26|29
1652053910000|2022-05-08 23:51:50|2516.02|2508.32|2515.55|2507.85|2516.04|2508.34|2515.55|2507.85|30
1652053920000|2022-05-08 23:52:00|2515.52|2507.82|2515.44|2507.74|2515.52|2507.82|2515.44|2507.74|11
1652053930000|2022-05-08 23:52:10|2515.42|2507.72|2515.59|2507.89|2515.67|2507.97|2515.13|2507.43|17
1652053940000|2022-05-08 23:52:20|2515.57|2507.87|2513.76|2506.06|2515.6|2507.9|2513.41|2505.71|35
1652053950000|2022-05-08 23:52:30|2513.78|2506.08|2515.15|2507.45|2515.45|2507.75|2513.7|2506|36
1652053960000|2022-05-08 23:52:40|2514.94|2507.24|2514.91|2507.21|2515.12|2507.42|2514.41|2506.71|28
1652053970000|2022-05-08 23:52:50|2514.93|2507.23|2512.8|2505.1|2515|2507.3|2512.69|2504.99|32
1652053980000|2022-05-08 23:53:00|2512.69|2504.99|2513.66|2505.96|2513.79|2506.09|2512.67|2504.97|28
1652053990000|2022-05-08 23:53:10|2513.63|2505.93|2513.42|2505.72|2513.63|2505.93|2513.34|2505.64|26
1652054000000|2022-05-08 23:53:20|2513.41|2505.71|2513.69|2505.99|2514|2506.3|2513.4|2505.7|29
1652054010000|2022-05-08 23:53:30|2513.68|2505.98|2513.73|2506.03|2513.85|2506.15|2513.57|2505.87|20
1652054020000|2022-05-08 23:53:40|2513.78|2506.08|2513.64|2505.94|2513.78|2506.08|2513.64|2505.94|31
1652054030000|2022-05-08 23:53:50|2513.63|2505.93|2513.38|2505.68|2513.63|2505.93|2513.34|2505.64|20
1652054040000|2022-05-08 23:54:00|2513.41|2505.71|2513.97|2506.27|2514|2506.3|2513.28|2505.58|15
1652054050000|2022-05-08 23:54:10|2513.86|2506.16|2513.27|2505.57|2513.97|2506.27|2512.31|2504.61|23
1652054060000|2022-05-08 23:54:20|2513.53|2505.83|2513.41|2505.71|2513.54|2505.84|2512.52|2504.82|25
1652054070000|2022-05-08 23:54:30|2513.32|2505.62|2513.56|2505.86|2513.89|2506.19|2513.18|2505.48|22
1652054080000|2022-05-08 23:54:40|2513.79|2506.09|2514.34|2506.64|2514.34|2506.64|2513.51|2505.81|22
1652054090000|2022-05-08 23:54:50|2514.13|2506.43|2514.83|2507.13|2514.83|2507.13|2514.02|2506.32|26
1652054100000|2022-05-08 23:55:00|2514.86|2507.16|2514.48|2506.78|2514.9|2507.2|2513.71|2506.01|29
1652054110000|2022-05-08 23:55:10|2514.69|2506.99|2516.2|2508.5|2516.53|2508.83|2514.69|2506.99|33
1652054120000|2022-05-08 23:55:20|2515.66|2507.96|2515.99|2508.29|2516.63|2508.93|2515.07|2507.37|34
1652054130000|2022-05-08 23:55:30|2515.36|2507.66|2515.52|2507.82|2515.97|2508.27|2515.09|2507.39|30
1652054140000|2022-05-08 23:55:40|2515.51|2507.81|2516.03|2508.33|2516.03|2508.33|2515.42|2507.72|30
1652054150000|2022-05-08 23:55:50|2516.01|2508.31|2517|2509.3|2517.09|2509.39|2516.01|2508.31|27
1652054160000|2022-05-08 23:56:00|2517.03|2509.33|2517.25|2509.55|2517.43|2509.73|2517.03|2509.33|23
1652054170000|2022-05-08 23:56:10|2517.26|2509.56|2517.64|2509.94|2517.65|2509.95|2517.2|2509.5|32
1652054180000|2022-05-08 23:56:20|2517.63|2509.93|2518.34|2510.64|2518.34|2510.64|2517.55|2509.85|24
1652054190000|2022-05-08 23:56:30|2518.28|2510.58|2517.93|2510.23|2518.28|2510.58|2517.89|2510.19|28
1652054200000|2022-05-08 23:56:40|2517.66|2509.96|2517.79|2510.09|2517.79|2510.09|2517.09|2509.39|25
1652054210000|2022-05-08 23:56:50|2517.78|2510.08|2517.2|2509.5|2517.8|2510.1|2516.72|2509.02|30
1652054220000|2022-05-08 23:57:00|2516.7|2509|2517.26|2509.56|2517.56|2509.86|2516.7|2509|31
1652054230000|2022-05-08 23:57:10|2517.31|2509.61|2518.12|2510.42|2518.12|2510.42|2517.25|2509.55|33
1652054240000|2022-05-08 23:57:20|2518.11|2510.41|2519.77|2512.07|2519.77|2512.07|2518.11|2510.41|34
1652054250000|2022-05-08 23:57:30|2519.57|2511.87|2519.57|2511.87|2520.27|2512.57|2519.5|2511.8|32
1652054260000|2022-05-08 23:57:40|2519.62|2511.92|2520|2512.3|2520.5|2512.8|2519.58|2511.88|33
1652054270000|2022-05-08 23:57:50|2520.82|2513.12|2524.58|2516.88|2524.58|2516.88|2520.44|2512.74|32
1652054280000|2022-05-08 23:58:00|2524.6|2516.9|2525.21|2517.51|2525.76|2518.06|2523.96|2516.26|37
1652054290000|2022-05-08 23:58:10|2525.38|2517.68|2525.67|2517.97|2525.9|2518.2|2524.92|2517.22|34
1652054300000|2022-05-08 23:58:20|2525.25|2517.55|2526.74|2519.04|2527.53|2519.83|2525.25|2517.55|35
1652054310000|2022-05-08 23:58:30|2526.86|2519.16|2527.7|2520|2528.28|2520.58|2526.58|2518.88|37
1652054320000|2022-05-08 23:58:40|2527.72|2520.02|2528.25|2520.55|2529.42|2521.72|2527.72|2520.02|31
1652054330000|2022-05-08 23:58:50|2528.21|2520.51|2527.79|2520.09|2528.57|2520.87|2527.4|2519.7|33
1652054340000|2022-05-08 23:59:00|2527.81|2520.11|2525.1|2517.4|2527.81|2520.11|2525.08|2517.38|33
1652054350000|2022-05-08 23:59:10|2525.11|2517.41|2524.84|2517.14|2525.66|2517.96|2524.54|2516.84|31
1652054360000|2022-05-08 23:59:20|2524.83|2517.13|2524.69|2516.99|2525.09|2517.39|2524.27|2516.57|35
1652054370000|2022-05-08 23:59:30|2524.85|2517.15|2524.95|2517.25|2525.14|2517.44|2524.56|2516.86|26
1652054380000|2022-05-08 23:59:40|2524.88|2517.18|2523.9|2516.2|2524.88|2517.18|2523.15|2515.45|24
1652054390000|2022-05-08 23:59:50|2523.73|2516.03|2524.1|2516.4|2524.53|2516.83|2523.73|2516.03|32
1652054400000|2022-05-09 00:00:00|2522.79|2515.09|2523.46|2515.76|2523.67|2515.97|2522.79|2515.09|34
1652054410000|2022-05-09 00:00:10|2523.47|2515.77|2524|2516.3|2524|2516.3|2522.9|2515.2|33
1652054420000|2022-05-09 00:00:20|2524.1|2516.4|2524.87|2517.17|2525.77|2518.07|2524.1|2516.4|35
1652054430000|2022-05-09 00:00:30|2524.75|2517.05|2526.9|2519.2|2527.12|2519.42|2524.33|2516.63|37
1652054440000|2022-05-09 00:00:40|2527.01|2519.31|2527.85|2520.15|2527.86|2520.16|2527.01|2519.31|32
1652054450000|2022-05-09 00:00:50|2528.01|2520.31|2527.32|2519.62|2528.2|2520.5|2527.26|2519.56|31
1652054460000|2022-05-09 00:01:00|2527.31|2519.61|2528.02|2520.32|2528.35|2520.65|2527.31|2519.61|34
1652054470000|2022-05-09 00:01:10|2528.04|2520.34|2527.46|2519.76|2528.16|2520.46|2527.1|2519.4|32
1652054480000|2022-05-09 00:01:20|2527.5|2519.8|2527.29|2519.59|2527.71|2520.01|2527.29|2519.59|27
1652054490000|2022-05-09 00:01:30|2527.3|2519.6|2527.91|2520.21|2527.98|2520.28|2527.23|2519.53|26
1652054500000|2022-05-09 00:01:40|2527.75|2520.05|2525.83|2518.13|2527.75|2520.05|2525.83|2518.13|34
1652054510000|2022-05-09 00:01:50|2525.79|2518.09|2527.01|2519.31|2527.01|2519.31|2525.6|2517.9|30
1652054520000|2022-05-09 00:02:00|2526.63|2518.93|2526.63|2518.93|2527.94|2520.24|2526.27|2518.57|29
1652054530000|2022-05-09 00:02:10|2526.59|2518.89|2527.5|2519.8|2527.5|2519.8|2526.11|2518.41|22
1652054540000|2022-05-09 00:02:20|2526.85|2519.15|2525.34|2517.64|2526.96|2519.26|2525.34|2517.64|32
1652054550000|2022-05-09 00:02:30|2525.21|2517.51|2523.22|2515.52|2525.88|2518.18|2522.99|2515.29|35
1652054560000|2022-05-09 00:02:40|2523.23|2515.53|2523.04|2515.34|2523.49|2515.79|2522.86|2515.16|36
1652054570000|2022-05-09 00:02:50|2523.33|2515.63|2521.63|2513.93|2523.33|2515.63|2521.63|2513.93|27
1652054580000|2022-05-09 00:03:00|2521.69|2513.99|2519.96|2512.26|2521.81|2514.11|2519.12|2511.42|30
1652054590000|2022-05-09 00:03:10|2520|2512.3|2519.5|2511.8|2520.73|2513.03|2519.5|2511.8|31
1652054600000|2022-05-09 00:03:20|2519.68|2511.98|2520.08|2512.38|2520.33|2512.63|2519.09|2511.39|29
1652054610000|2022-05-09 00:03:30|2520.09|2512.39|2521.08|2513.38|2521.08|2513.38|2520.04|2512.34|22
1652054620000|2022-05-09 00:03:40|2521.23|2513.53|2522.88|2515.18|2522.95|2515.25|2521.23|2513.53|29
1652054630000|2022-05-09 00:03:50|2522.92|2515.22|2522.93|2515.23|2523.29|2515.59|2522.61|2514.91|35
1652054640000|2022-05-09 00:04:00|2522.88|2515.18|2523.58|2515.88|2523.83|2516.13|2522.73|2515.03|33
1652054650000|2022-05-09 00:04:10|2523.96|2516.26|2524.64|2516.94|2524.98|2517.28|2523.65|2515.95|37
1652054660000|2022-05-09 00:04:20|2524.5|2516.8|2524.61|2516.91|2524.83|2517.13|2523.85|2516.15|33
1652054670000|2022-05-09 00:04:30|2524.6|2516.9|2524.59|2516.89|2524.8|2517.1|2524.06|2516.36|35
1652054680000|2022-05-09 00:04:40|2524.52|2516.82|2523.98|2516.28|2524.74|2517.04|2523.35|2515.65|36
1652054690000|2022-05-09 00:04:50|2523.92|2516.22|2524.11|2516.41|2524.73|2517.03|2523.74|2516.04|29
1652054700000|2022-05-09 00:05:00|2524.17|2516.47|2524.6|2516.9|2524.6|2516.9|2523.45|2515.75|22
1652054710000|2022-05-09 00:05:10|2523.66|2515.96|2524.33|2516.63|2524.84|2517.14|2523.54|2515.84|21
1652054720000|2022-05-09 00:05:20|2523.64|2515.94|2524.29|2516.59|2524.8|2517.1|2523.38|2515.68|22
1652054730000|2022-05-09 00:05:30|2524.26|2516.56|2523.28|2515.58|2524.35|2516.65|2522.95|2515.25|25
1652054740000|2022-05-09 00:05:40|2524.35|2516.65|2523.24|2515.54|2524.35|2516.65|2523.22|2515.52|27
1652054750000|2022-05-09 00:05:50|2523.77|2516.07|2522.78|2515.08|2524.12|2516.42|2522.61|2514.91|28
1652054760000|2022-05-09 00:06:00|2522.93|2515.23|2522.41|2514.71|2523.5|2515.8|2522.22|2514.52|32
1652054770000|2022-05-09 00:06:10|2522.38|2514.68|2522.28|2514.58|2523.02|2515.32|2522.28|2514.58|26
1652054780000|2022-05-09 00:06:20|2522.73|2515.03|2523.02|2515.32|2523.02|2515.32|2521.81|2514.11|21
1652054790000|2022-05-09 00:06:30|2522.9|2515.2|2523.02|2515.32|2523.02|2515.32|2522.67|2514.97|7
1652054800000|2022-05-09 00:06:40|2524.09|2516.39|2522.38|2514.68|2524.09|2516.39|2522.38|2514.68|15
1652054810000|2022-05-09 00:06:50|2521.5|2513.8|2522.35|2514.65|2522.35|2514.65|2521.44|2513.74|17
1652054820000|2022-05-09 00:07:00|2522.22|2514.52|2524.83|2517.13|2524.83|2517.13|2521.85|2514.15|30
1652054830000|2022-05-09 00:07:10|2524.8|2517.1|2524.25|2516.55|2525.06|2517.36|2523.94|2516.24|18
1652054840000|2022-05-09 00:07:20|2523.88|2516.18|2524.38|2516.68|2524.73|2517.03|2523.84|2516.14|26
1652054850000|2022-05-09 00:07:30|2524.13|2516.43|2522.54|2514.84|2524.64|2516.94|2522.54|2514.84|29
1652054860000|2022-05-09 00:07:40|2522.6|2514.9|2523.9|2516.2|2524.75|2517.05|2522.6|2514.9|29
1652054870000|2022-05-09 00:07:50|2523.18|2515.48|2523.65|2515.95|2524.75|2517.05|2523.01|2515.31|24
1652054880000|2022-05-09 00:08:00|2523.55|2515.85|2523.61|2515.91|2523.81|2516.11|2523.43|2515.73|15
1652054890000|2022-05-09 00:08:10|2523.52|2515.82|2523.92|2516.22|2523.92|2516.22|2523.47|2515.77|9
1652054900000|2022-05-09 00:08:20|2523.83|2516.13|2523.53|2515.83|2523.83|2516.13|2523.53|2515.83|4
1652054910000|2022-05-09 00:08:30|2523.52|2515.82|2523.2|2515.5|2523.91|2516.21|2523.2|2515.5|16
1652054920000|2022-05-09 00:08:40|2523.19|2515.49|2523.05|2515.35|2523.19|2515.49|2522.58|2514.88|15
1652054930000|2022-05-09 00:08:50|2522.96|2515.26|2522.4|2514.7|2523.43|2515.73|2522.4|2514.7|23
1652054940000|2022-05-09 00:09:00|2522.37|2514.67|2524.32|2516.62|2524.73|2517.03|2522.37|2514.67|30
1652054950000|2022-05-09 00:09:10|2524.73|2517.03|2523.18|2515.48|2524.73|2517.03|2523.18|2515.48|17
1652054960000|2022-05-09 00:09:20|2523.84|2516.14|2523.13|2515.43|2523.84|2516.14|2522.08|2514.38|28
1652054970000|2022-05-09 00:09:30|2523.04|2515.34|2521.95|2514.25|2523.13|2515.43|2521.26|2513.56|17
1652054980000|2022-05-09 00:09:40|2521.89|2514.19|2523.52|2515.82|2523.53|2515.83|2521.89|2514.19|24
1652054990000|2022-05-09 00:09:50|2523.69|2515.99|2522.97|2515.27|2523.69|2515.99|2522.97|2515.27|8
1652055000000|2022-05-09 00:10:00|2522.87|2515.17|2522.78|2515.08|2522.87|2515.17|2522.42|2514.72|5
1652055010000|2022-05-09 00:10:10|2522.67|2514.97|2522.65|2514.95|2522.78|2515.08|2522.55|2514.85|5
1652055020000|2022-05-09 00:10:20|2522.55|2514.85|2522.78|2515.08|2522.78|2515.08|2521.9|2514.2|10
1652055030000|2022-05-09 00:10:30|2521.73|2514.03|2522.58|2514.88|2522.78|2515.08|2521.73|2514.03|9
1652055040000|2022-05-09 00:10:40|2522.53|2514.83|2523.32|2515.62|2523.63|2515.93|2522.23|2514.53|34
1652055050000|2022-05-09 00:10:50|2522.35|2514.65|2523.95|2516.25|2525.16|2517.46|2522.34|2514.64|35
1652055060000|2022-05-09 00:11:00|2523.86|2516.16|2525.88|2518.18|2526.13|2518.43|2523.86|2516.16|35
1652055070000|2022-05-09 00:11:10|2525.63|2517.93|2527.85|2520.15|2527.98|2520.28|2525.4|2517.7|32
1652055080000|2022-05-09 00:11:20|2527.88|2520.18|2528.94|2521.24|2528.94|2521.24|2527.52|2519.82|33
1652055090000|2022-05-09 00:11:30|2528.86|2521.16|2528.31|2520.61|2528.86|2521.16|2527.73|2520.03|38
1652055100000|2022-05-09 00:11:40|2528.47|2520.77|2529.63|2521.93|2530|2522.3|2528.47|2520.77|36
1652055110000|2022-05-09 00:11:50|2529.41|2521.71|2528.75|2521.05|2529.91|2522.21|2527.74|2520.04|32
1652055120000|2022-05-09 00:12:00|2528.48|2520.78|2529.51|2521.81|2529.96|2522.26|2528.48|2520.78|29
1652055130000|2022-05-09 00:12:10|2529.53|2521.83|2528.46|2520.76|2529.67|2521.97|2528.43|2520.73|14
1652055140000|2022-05-09 00:12:20|2528.3|2520.6|2527.29|2519.59|2528.66|2520.96|2527.29|2519.59|15
1652055150000|2022-05-09 00:12:30|2527.3|2519.6|2527.04|2519.34|2527.63|2519.93|2526.54|2518.84|21
1652055160000|2022-05-09 00:12:40|2526.99|2519.29|2526.79|2519.09|2527.6|2519.9|2526.5|2518.8|13
1652055170000|2022-05-09 00:12:50|2527.07|2519.37|2525.47|2517.77|2527.16|2519.46|2525.19|2517.49|15
1652055180000|2022-05-09 00:13:00|2525.41|2517.71|2524.08|2516.38|2526.65|2518.95|2524.08|2516.38|25
1652055190000|2022-05-09 00:13:10|2523.61|2515.91|2523.41|2515.71|2524.53|2516.83|2522.53|2514.83|33
1652055200000|2022-05-09 00:13:20|2522.68|2514.98|2524.09|2516.39|2524.11|2516.41|2522.55|2514.85|19
1652055210000|2022-05-09 00:13:30|2523.85|2516.15|2522.34|2514.64|2524.24|2516.54|2522.27|2514.57|27
1652055220000|2022-05-09 00:13:40|2522.41|2514.71|2522.79|2515.09|2523.34|2515.64|2522.41|2514.71|13
1652055230000|2022-05-09 00:13:50|2522.61|2514.91|2522.79|2515.09|2522.79|2515.09|2522.51|2514.81|6
1652055240000|2022-05-09 00:14:00|2522.51|2514.81|2523.63|2515.93|2523.63|2515.93|2522.51|2514.81|6
1652055250000|2022-05-09 00:14:10|2523.81|2516.11|2523.22|2515.52|2523.81|2516.11|2523.22|2515.52|5
1652055260000|2022-05-09 00:14:20|2523.08|2515.38|2522.86|2515.16|2523.08|2515.38|2522.51|2514.81|9
1652055270000|2022-05-09 00:14:30|2522.73|2515.03|2521.82|2514.12|2522.73|2515.03|2521.82|2514.12|7
1652055280000|2022-05-09 00:14:40|2521.3|2513.6|2521.97|2514.27|2522.04|2514.34|2520.4|2512.7|28
1652055290000|2022-05-09 00:14:50|2521.96|2514.26|2521.7|2514|2522.04|2514.34|2521.33|2513.63|8
1652055300000|2022-05-09 00:15:00|2521.48|2513.78|2522.39|2514.69|2522.48|2514.78|2521.43|2513.73|29
1652055310000|2022-05-09 00:15:10|2522.56|2514.86|2521.98|2514.28|2522.85|2515.15|2521.98|2514.28|21
1652055320000|2022-05-09 00:15:20|2522.14|2514.44|2521.34|2513.64|2522.14|2514.44|2521.34|2513.64|13
1652055330000|2022-05-09 00:15:30|2521.22|2513.52|2521.56|2513.86|2521.72|2514.02|2520.69|2512.99|14
1652055340000|2022-05-09 00:15:40|2521.67|2513.97|2521.1|2513.4|2521.8|2514.1|2520.88|2513.18|17
1652055350000|2022-05-09 00:15:50|2520.88|2513.18|2521.37|2513.67|2521.46|2513.76|2520.58|2512.88|24
1652055360000|2022-05-09 00:16:00|2520.73|2513.03|2521.62|2513.92|2521.71|2514.01|2520.68|2512.98|24
1652055370000|2022-05-09 00:16:10|2521.22|2513.52|2521.73|2514.03|2521.87|2514.17|2520.21|2512.51|24
1652055380000|2022-05-09 00:16:20|2521.66|2513.96|2521.77|2514.07|2522.15|2514.45|2521.46|2513.76|23
1652055390000|2022-05-09 00:16:30|2521.58|2513.88|2521.66|2513.96|2521.85|2514.15|2520.68|2512.98|28
1652055400000|2022-05-09 00:16:40|2520.68|2512.98|2519.95|2512.25|2521.66|2513.96|2519.95|2512.25|19
1652055410000|2022-05-09 00:16:50|2519.87|2512.17|2520.99|2513.29|2520.99|2513.29|2519.33|2511.63|30
1652055420000|2022-05-09 00:17:00|2521.28|2513.58|2520.68|2512.98|2521.35|2513.65|2520.25|2512.55|23
1652055430000|2022-05-09 00:17:10|2520.92|2513.22|2521.11|2513.41|2521.69|2513.99|2520.16|2512.46|33
1652055440000|2022-05-09 00:17:20|2521.1|2513.4|2521.09|2513.39|2521.35|2513.65|2520.57|2512.87|20
1652055450000|2022-05-09 00:17:30|2521.1|2513.4|2521.22|2513.52|2521.34|2513.64|2520.33|2512.63|24
1652055460000|2022-05-09 00:17:40|2520.92|2513.22|2521.23|2513.53|2521.37|2513.67|2520.07|2512.37|26
1652055470000|2022-05-09 00:17:50|2521.37|2513.67|2520.85|2513.15|2521.37|2513.67|2520.75|2513.05|4
1652055480000|2022-05-09 00:18:00|2520.74|2513.04|2521.08|2513.38|2521.24|2513.54|2520.64|2512.94|9
1652055490000|2022-05-09 00:18:10|2521.06|2513.36|2521.6|2513.9|2521.9|2514.2|2521.06|2513.36|24
1652055500000|2022-05-09 00:18:20|2521.59|2513.89|2521.64|2513.94|2521.66|2513.96|2521.59|2513.89|7
1652055510000|2022-05-09 00:18:30|2521.66|2513.96|2521.65|2513.95|2522.07|2514.37|2521.64|2513.94|9
1652055520000|2022-05-09 00:18:40|2521.64|2513.94|2520.67|2512.97|2521.77|2514.07|2520.23|2512.53|11
1652055530000|2022-05-09 00:18:50|2520.23|2512.53|2521.12|2513.42|2521.12|2513.42|2520.17|2512.47|20
1652055540000|2022-05-09 00:19:00|2520.17|2512.47|2519.3|2511.6|2521.12|2513.42|2519.3|2511.6|32
1652055550000|2022-05-09 00:19:10|2519.31|2511.61|2518.94|2511.24|2519.71|2512.01|2518.78|2511.08|26
1652055560000|2022-05-09 00:19:20|2519.18|2511.48|2518.3|2510.6|2519.35|2511.65|2517.85|2510.15|35
1652055570000|2022-05-09 00:19:30|2518.34|2510.64|2518.46|2510.76|2518.63|2510.93|2518.34|2510.64|8
1652055580000|2022-05-09 00:19:40|2518.42|2510.72|2518|2510.3|2518.42|2510.72|2517.91|2510.21|8
1652055590000|2022-05-09 00:19:50|2518.06|2510.36|2517.02|2509.32|2518.38|2510.68|2517.02|2509.32|15
1652055600000|2022-05-09 00:20:00|2517.03|2509.33|2517.67|2509.97|2518.29|2510.59|2517.03|2509.33|19
1652055610000|2022-05-09 00:20:10|2517.66|2509.96|2518.32|2510.62|2518.32|2510.62|2517.54|2509.84|14
1652055620000|2022-05-09 00:20:20|2518.21|2510.51|2517.48|2509.78|2518.32|2510.62|2517.48|2509.78|7
1652055630000|2022-05-09 00:20:30|2516.99|2509.29|2517.25|2509.55|2517.65|2509.95|2516.69|2508.99|27
1652055640000|2022-05-09 00:20:40|2517.27|2509.57|2518.29|2510.59|2518.37|2510.67|2516.95|2509.25|28
1652055650000|2022-05-09 00:20:50|2518.52|2510.82|2519.35|2511.65|2519.35|2511.65|2517.68|2509.98|30
1652055660000|2022-05-09 00:21:00|2519.39|2511.69|2521.53|2513.83|2521.57|2513.87|2519.39|2511.69|37
1652055670000|2022-05-09 00:21:10|2521.37|2513.67|2520.83|2513.13|2521.37|2513.67|2520.79|2513.09|29
1652055680000|2022-05-09 00:21:20|2520.87|2513.17|2521.65|2513.95|2521.66|2513.96|2520.87|2513.17|29
1652055690000|2022-05-09 00:21:30|2521.67|2513.97|2521.95|2514.25|2522.33|2514.63|2521.67|2513.97|26
1652055700000|2022-05-09 00:21:40|2521.99|2514.29|2524.18|2516.48|2524.18|2516.48|2521.99|2514.29|32
1652055710000|2022-05-09 00:21:50|2524.12|2516.42|2526.16|2518.46|2526.16|2518.46|2523.85|2516.15|35
1652055720000|2022-05-09 00:22:00|2526.29|2518.59|2525.66|2517.96|2526.5|2518.8|2525.48|2517.78|31
1652055730000|2022-05-09 00:22:10|2525.7|2518|2524.76|2517.06|2526.25|2518.55|2524.71|2517.01|28
1652055740000|2022-05-09 00:22:20|2524.72|2517.02|2525.2|2517.5|2525.41|2517.71|2524.68|2516.98|29
1652055750000|2022-05-09 00:22:30|2525.19|2517.49|2523.41|2515.71|2525.19|2517.49|2523.41|2515.71|22
1652055760000|2022-05-09 00:22:40|2523.67|2515.97|2523.82|2516.12|2523.92|2516.22|2523.67|2515.97|8
1652055770000|2022-05-09 00:22:50|2523.81|2516.11|2523.83|2516.13|2523.83|2516.13|2523.61|2515.91|14
1652055780000|2022-05-09 00:23:00|2523.84|2516.14|2523.27|2515.57|2523.84|2516.14|2523.27|2515.57|13
1652055790000|2022-05-09 00:23:10|2523.18|2515.48|2522.21|2514.51|2523.18|2515.48|2522.14|2514.44|18
1652055800000|2022-05-09 00:23:20|2522.12|2514.42|2521.99|2514.29|2522.21|2514.51|2521.95|2514.25|8
1652055810000|2022-05-09 00:23:30|2521.87|2514.17|2521.86|2514.16|2521.99|2514.29|2521.86|2514.16|3
1652055820000|2022-05-09 00:23:40|2521.76|2514.06|2521.71|2514.01|2521.89|2514.19|2521.51|2513.81|13
1652055830000|2022-05-09 00:23:50|2521.82|2514.12|2522.81|2515.11|2523.39|2515.69|2521.74|2514.04|29
1652055840000|2022-05-09 00:24:00|2522.79|2515.09|2523.92|2516.22|2523.92|2516.22|2522.49|2514.79|35
1652055850000|2022-05-09 00:24:10|2523.93|2516.23|2524.11|2516.41|2524.53|2516.83|2523.58|2515.88|26
1652055860000|2022-05-09 00:24:20|2523.7|2516|2523.45|2515.75|2524.1|2516.4|2522.98|2515.28|22
1652055870000|2022-05-09 00:24:30|2523.39|2515.69|2524.32|2516.62|2524.32|2516.62|2523.28|2515.58|31
1652055880000|2022-05-09 00:24:40|2524.08|2516.38|2524.29|2516.59|2524.42|2516.72|2523.63|2515.93|19
1652055890000|2022-05-09 00:24:50|2524.19|2516.49|2524.28|2516.58|2524.28|2516.58|2523.89|2516.19|9
1652055900000|2022-05-09 00:25:00|2524.22|2516.52|2521.9|2514.2|2524.22|2516.52|2521.9|2514.2|23
1652055910000|2022-05-09 00:25:10|2521.98|2514.28|2521.59|2513.89|2521.98|2514.28|2521.12|2513.42|28
1652055920000|2022-05-09 00:25:20|2521.57|2513.87|2521.76|2514.06|2522.34|2514.64|2521.57|2513.87|20
1652055930000|2022-05-09 00:25:30|2521.56|2513.86|2521.87|2514.17|2521.87|2514.17|2521.55|2513.85|11
1652055940000|2022-05-09 00:25:40|2521.76|2514.06|2521.35|2513.65|2521.87|2514.17|2521.08|2513.38|14
1652055950000|2022-05-09 00:25:50|2521.03|2513.33|2519.73|2512.03|2521.03|2513.33|2519.36|2511.66|33
1652055960000|2022-05-09 00:26:00|2520.04|2512.34|2520.42|2512.72|2520.47|2512.77|2519.61|2511.91|23
1652055970000|2022-05-09 00:26:10|2520.41|2512.71|2521.22|2513.52|2521.22|2513.52|2520.21|2512.51|31
1652055980000|2022-05-09 00:26:20|2520.99|2513.29|2521.18|2513.48|2521.53|2513.83|2520.9|2513.2|28
1652055990000|2022-05-09 00:26:30|2521.19|2513.49|2521.21|2513.51|2521.35|2513.65|2520.99|2513.29|15
1652056000000|2022-05-09 00:26:40|2521.2|2513.5|2521.36|2513.66|2521.88|2514.18|2520.4|2512.7|27
1652056010000|2022-05-09 00:26:50|2521.34|2513.64|2521.19|2513.49|2521.4|2513.7|2520.88|2513.18|19
1652056020000|2022-05-09 00:27:00|2521.25|2513.55|2521.9|2514.2|2522.2|2514.5|2520.88|2513.18|32
1652056030000|2022-05-09 00:27:10|2521.74|2514.04|2521.63|2513.93|2521.9|2514.2|2521.63|2513.93|12
1652056040000|2022-05-09 00:27:20|2521.66|2513.96|2522.62|2514.92|2522.71|2515.01|2521.66|2513.96|16
1652056050000|2022-05-09 00:27:30|2522.66|2514.96|2522.7|2515|2522.74|2515.04|2522.59|2514.89|19
1652056060000|2022-05-09 00:27:40|2522.72|2515.02|2522.74|2515.04|2522.8|2515.1|2522.58|2514.88|28
1652056070000|2022-05-09 00:27:50|2522.68|2514.98|2524.26|2516.56|2524.96|2517.26|2522.68|2514.98|34
1652056080000|2022-05-09 00:28:00|2524.3|2516.6|2523.34|2515.64|2524.35|2516.65|2523.34|2515.64|27
1652056090000|2022-05-09 00:28:10|2523.4|2515.7|2523.91|2516.21|2523.91|2516.21|2523.15|2515.45|31
1652056100000|2022-05-09 00:28:20|2523.87|2516.17|2523.85|2516.15|2523.96|2516.26|2523.25|2515.55|27
1652056110000|2022-05-09 00:28:30|2523.86|2516.16|2524.52|2516.82|2524.52|2516.82|2523.86|2516.16|8
1652056120000|2022-05-09 00:28:40|2524.4|2516.7|2523.96|2516.26|2524.76|2517.06|2523.96|2516.26|13
1652056130000|2022-05-09 00:28:50|2524.02|2516.32|2523.92|2516.22|2524.02|2516.32|2523.91|2516.21|4
1652056140000|2022-05-09 00:29:00|2524.02|2516.32|2522.96|2515.26|2524.02|2516.32|2522.33|2514.63|20
1652056150000|2022-05-09 00:29:10|2522.89|2515.19|2523.58|2515.88|2523.58|2515.88|2522.84|2515.14|8
1652056160000|2022-05-09 00:29:20|2523.35|2515.65|2523.21|2515.51|2524.06|2516.36|2523.15|2515.45|23
1652056170000|2022-05-09 00:29:30|2523.08|2515.38|2523.35|2515.65|2523.47|2515.77|2523.08|2515.38|25
1652056180000|2022-05-09 00:29:40|2523.26|2515.56|2523.18|2515.48|2523.41|2515.71|2523.1|2515.4|15
1652056190000|2022-05-09 00:29:50|2523.23|2515.53|2523.24|2515.54|2523.37|2515.67|2523|2515.3|9
1652056200000|2022-05-09 00:30:00|2523.37|2515.67|2523.15|2515.45|2523.37|2515.67|2522.97|2515.27|14
1652056210000|2022-05-09 00:30:10|2523.28|2515.58|2522.48|2514.78|2523.78|2516.08|2522.32|2514.62|19
1652056220000|2022-05-09 00:30:20|2522.7|2515|2522.89|2515.19|2523.01|2515.31|2522.45|2514.75|18
1652056230000|2022-05-09 00:30:30|2522.88|2515.18|2523.47|2515.77|2523.52|2515.82|2522.87|2515.17|14
1652056240000|2022-05-09 00:30:40|2523.48|2515.78|2525.07|2517.37|2525.11|2517.41|2523.48|2515.78|30
1652056250000|2022-05-09 00:30:50|2525.08|2517.38|2525.93|2518.23|2525.93|2518.23|2524.95|2517.25|26
1652056260000|2022-05-09 00:31:00|2525.77|2518.07|2526.27|2518.57|2526.27|2518.57|2525.2|2517.5|31
1652056270000|2022-05-09 00:31:10|2526.29|2518.59|2525.8|2518.1|2526.71|2519.01|2525.39|2517.69|30
1652056280000|2022-05-09 00:31:20|2525.81|2518.11|2525.56|2517.86|2526.16|2518.46|2525.3|2517.6|24
1652056290000|2022-05-09 00:31:30|2525.52|2517.82|2525.88|2518.18|2526.05|2518.35|2525.11|2517.41|32
1652056300000|2022-05-09 00:31:40|2525.2|2517.5|2525.8|2518.1|2525.94|2518.24|2525.2|2517.5|32
1652056310000|2022-05-09 00:31:50|2525.32|2517.62|2526.52|2518.82|2526.52|2518.82|2525.32|2517.62|30
1652056320000|2022-05-09 00:32:00|2526.17|2518.47|2526.41|2518.71|2526.55|2518.85|2524.75|2517.05|35
1652056330000|2022-05-09 00:32:10|2526.38|2518.68|2526.38|2518.68|2526.42|2518.72|2526.38|2518.68|6
1652056340000|2022-05-09 00:32:20|2526.52|2518.82|2525.15|2517.45|2527.07|2519.37|2525.03|2517.33|27
1652056350000|2022-05-09 00:32:30|2525.16|2517.46|2525.82|2518.12|2525.82|2518.12|2525.16|2517.46|20
1652056360000|2022-05-09 00:32:40|2525.84|2518.14|2525.79|2518.09|2526.27|2518.57|2525.63|2517.93|23
1652056370000|2022-05-09 00:32:50|2525.78|2518.08|2526.48|2518.78|2526.48|2518.78|2525.76|2518.06|11
1652056380000|2022-05-09 00:33:00|2526.39|2518.69|2525.52|2517.82|2526.39|2518.69|2524.87|2517.17|17
1652056390000|2022-05-09 00:33:10|2525.41|2517.71|2525.55|2517.85|2525.79|2518.09|2525.41|2517.71|20
1652056400000|2022-05-09 00:33:20|2525.42|2517.72|2526.5|2518.8|2526.5|2518.8|2525.42|2517.72|27
1652056410000|2022-05-09 00:33:30|2526.54|2518.84|2527.07|2519.37|2527.27|2519.57|2526.4|2518.7|32
1652056420000|2022-05-09 00:33:40|2526.98|2519.28|2526.59|2518.89|2527.22|2519.52|2526.42|2518.72|20
1652056430000|2022-05-09 00:33:50|2526.71|2519.01|2526.91|2519.21|2526.95|2519.25|2526.54|2518.84|30
1652056440000|2022-05-09 00:34:00|2526.92|2519.22|2526.78|2519.08|2527.08|2519.38|2526.07|2518.37|27
1652056450000|2022-05-09 00:34:10|2526.08|2518.38|2526.44|2518.74|2526.76|2519.06|2525.82|2518.12|27
1652056460000|2022-05-09 00:34:20|2526.21|2518.51|2526.84|2519.14|2527.08|2519.38|2525.54|2517.84|22
1652056470000|2022-05-09 00:34:30|2526.82|2519.12|2527.23|2519.53|2527.23|2519.53|2526.8|2519.1|26
1652056480000|2022-05-09 00:34:40|2527.11|2519.41|2527.44|2519.74|2527.62|2519.92|2526.24|2518.54|20
1652056490000|2022-05-09 00:34:50|2527.46|2519.76|2527.33|2519.63|2527.46|2519.76|2527.32|2519.62|18
1652056500000|2022-05-09 00:35:00|2527.34|2519.64|2527.92|2520.22|2527.92|2520.22|2526.95|2519.25|24
1652056510000|2022-05-09 00:35:10|2527.88|2520.18|2526.88|2519.18|2528.49|2520.79|2526.45|2518.75|33
1652056520000|2022-05-09 00:35:20|2526.87|2519.17|2526.32|2518.62|2526.93|2519.23|2526.05|2518.35|27
1652056530000|2022-05-09 00:35:30|2526.28|2518.58|2526.37|2518.67|2526.37|2518.67|2526.28|2518.58|11
1652056540000|2022-05-09 00:35:40|2526.33|2518.63|2526.09|2518.39|2526.37|2518.67|2526.09|2518.39|9
1652056550000|2022-05-09 00:35:50|2526.17|2518.47|2526.09|2518.39|2526.17|2518.47|2526.09|2518.39|2
1652056560000|2022-05-09 00:36:00|2526.17|2518.47|2526.09|2518.39|2526.17|2518.47|2526.09|2518.39|4
1652056570000|2022-05-09 00:36:10|2525.66|2517.96|2525.44|2517.74|2525.66|2517.96|2525.44|2517.74|6
1652056580000|2022-05-09 00:36:20|2525.52|2517.82|2526.04|2518.34|2526.08|2518.38|2525.5|2517.8|9
1652056590000|2022-05-09 00:36:30|2526.12|2518.42|2526.54|2518.84|2526.83|2519.13|2526.02|2518.32|10
1652056600000|2022-05-09 00:36:40|2526.37|2518.67|2526.23|2518.53|2526.51|2518.81|2525.94|2518.24|14
1652056610000|2022-05-09 00:36:50|2526.22|2518.52|2524.99|2517.29|2526.34|2518.64|2524.99|2517.29|12
1652056620000|2022-05-09 00:37:00|2525.14|2517.44|2526.43|2518.73|2527.13|2519.43|2525.11|2517.41|29
1652056630000|2022-05-09 00:37:10|2526.44|2518.74|2528.23|2520.53|2528.23|2520.53|2526.44|2518.74|31
1652056640000|2022-05-09 00:37:20|2528.17|2520.47|2527.75|2520.05|2528.32|2520.62|2527.62|2519.92|32
1652056650000|2022-05-09 00:37:30|2527.74|2520.04|2526.83|2519.13|2527.82|2520.12|2526.46|2518.76|34
1652056660000|2022-05-09 00:37:40|2526.68|2518.98|2526.71|2519.01|2526.86|2519.16|2526.11|2518.41|32
1652056670000|2022-05-09 00:37:50|2526.58|2518.88|2525.6|2517.9|2526.71|2519.01|2525.21|2517.51|20
1652056680000|2022-05-09 00:38:00|2525.55|2517.85|2525.74|2518.04|2526.03|2518.33|2524.8|2517.1|34
1652056690000|2022-05-09 00:38:10|2526.13|2518.43|2526.36|2518.66|2526.5|2518.8|2525.76|2518.06|29
1652056700000|2022-05-09 00:38:20|2526.26|2518.56|2527.06|2519.36|2527.26|2519.56|2526.24|2518.54|27
1652056710000|2022-05-09 00:38:30|2527.18|2519.48|2525.61|2517.91|2527.24|2519.54|2524.93|2517.23|18
1652056720000|2022-05-09 00:38:40|2525.43|2517.73|2526.12|2518.42|2526.26|2518.56|2525.39|2517.69|19
1652056730000|2022-05-09 00:38:50|2526.11|2518.41|2526.19|2518.49|2526.19|2518.49|2525.74|2518.04|14
1652056740000|2022-05-09 00:39:00|2525.92|2518.22|2526|2518.3|2526.2|2518.5|2525.7|2518|18
1652056750000|2022-05-09 00:39:10|2525.73|2518.03|2526.94|2519.24|2527.33|2519.63|2525.73|2518.03|24
1652056760000|2022-05-09 00:39:20|2527.28|2519.58|2527.2|2519.5|2527.28|2519.58|2526.91|2519.21|29
1652056770000|2022-05-09 00:39:30|2526.99|2519.29|2527.52|2519.82|2527.59|2519.89|2526.99|2519.29|29
1652056780000|2022-05-09 00:39:40|2527.51|2519.81|2528.6|2520.9|2529.08|2521.38|2527.16|2519.46|37
1652056790000|2022-05-09 00:39:50|2529.02|2521.32|2529.53|2521.83|2529.83|2522.13|2528.36|2520.66|29
1652056800000|2022-05-09 00:40:00|2529.83|2522.13|2528.46|2520.76|2529.83|2522.13|2528.09|2520.39|27
1652056810000|2022-05-09 00:40:10|2528.82|2521.12|2529.36|2521.66|2529.36|2521.66|2527.71|2520.01|30
1652056820000|2022-05-09 00:40:20|2529.45|2521.75|2530.17|2522.47|2530.17|2522.47|2528.89|2521.19|31
1652056830000|2022-05-09 00:40:30|2530.2|2522.5|2529.61|2521.91|2530.32|2522.62|2529.39|2521.69|23
1652056840000|2022-05-09 00:40:40|2529.57|2521.87|2528.04|2520.34|2529.57|2521.87|2526.86|2519.16|30
1652056850000|2022-05-09 00:40:50|2527.33|2519.63|2526.61|2518.91|2527.33|2519.63|2526.46|2518.76|26
1652056860000|2022-05-09 00:41:00|2526.44|2518.74|2525.55|2517.85|2526.86|2519.16|2524.32|2516.62|35
1652056870000|2022-05-09 00:41:10|2525.74|2518.04|2526.08|2518.38|2526.08|2518.38|2524.76|2517.06|29
1652056880000|2022-05-09 00:41:20|2525.61|2517.91|2526.52|2518.82|2526.78|2519.08|2524.93|2517.23|28
1652056890000|2022-05-09 00:41:30|2526.79|2519.09|2527.87|2520.17|2528.45|2520.75|2526.13|2518.43|26
1652056900000|2022-05-09 00:41:40|2528.05|2520.35|2528.38|2520.68|2528.38|2520.68|2527.89|2520.19|15
1652056910000|2022-05-09 00:41:50|2528.34|2520.64|2528.23|2520.53|2528.64|2520.94|2528.13|2520.43|17
1652056920000|2022-05-09 00:42:00|2528.42|2520.72|2529.37|2521.67|2529.57|2521.87|2528.42|2520.72|25
1652056930000|2022-05-09 00:42:10|2529.4|2521.7|2529.24|2521.54|2529.42|2521.72|2528.77|2521.07|33
1652056940000|2022-05-09 00:42:20|2529.49|2521.79|2529.1|2521.4|2529.49|2521.79|2528.75|2521.05|17
1652056950000|2022-05-09 00:42:30|2528.96|2521.26|2528.69|2520.99|2529.1|2521.4|2527.45|2519.75|26
1652056960000|2022-05-09 00:42:40|2528.41|2520.71|2528.21|2520.51|2528.61|2520.91|2527.6|2519.9|30
1652056970000|2022-05-09 00:42:50|2528.51|2520.81|2527.45|2519.75|2528.51|2520.81|2527.23|2519.53|26
1652056980000|2022-05-09 00:43:00|2528.37|2520.67|2528.16|2520.46|2528.96|2521.26|2527.47|2519.77|30
1652056990000|2022-05-09 00:43:10|2528.12|2520.42|2528.51|2520.81|2528.51|2520.81|2527.44|2519.74|24
1652057000000|2022-05-09 00:43:20|2527.53|2519.83|2530.12|2522.42|2530.38|2522.68|2527.53|2519.83|21
1652057010000|2022-05-09 00:43:30|2529.99|2522.29|2529.09|2521.39|2530.14|2522.44|2529.09|2521.39|25
1652057020000|2022-05-09 00:43:40|2529.14|2521.44|2529.63|2521.93|2529.72|2522.02|2529.14|2521.44|23
1652057030000|2022-05-09 00:43:50|2529.6|2521.9|2529.51|2521.81|2529.76|2522.06|2529.51|2521.81|19
1652057040000|2022-05-09 00:44:00|2529.52|2521.82|2530.24|2522.54|2530.24|2522.54|2529.52|2521.82|22
1652057050000|2022-05-09 00:44:10|2530.39|2522.69|2530.28|2522.58|2530.61|2522.91|2530.28|2522.58|17
1652057060000|2022-05-09 00:44:20|2530.11|2522.41|2530.88|2523.18|2531.23|2523.53|2529.95|2522.25|38
1652057070000|2022-05-09 00:44:30|2531.01|2523.31|2530.75|2523.05|2531.01|2523.31|2530.18|2522.48|32
1652057080000|2022-05-09 00:44:40|2530.68|2522.98|2530.73|2523.03|2530.9|2523.2|2530.21|2522.51|27
1652057090000|2022-05-09 00:44:50|2530.74|2523.04|2531.3|2523.6|2531.33|2523.63|2530.45|2522.75|30
1652057100000|2022-05-09 00:45:00|2531.29|2523.59|2532|2524.3|2532|2524.3|2530.32|2522.62|37
1652057110000|2022-05-09 00:45:10|2531.95|2524.25|2532.72|2525.02|2533.12|2525.42|2531.7|2524|36
1652057120000|2022-05-09 00:45:20|2532.61|2524.91|2531.86|2524.16|2532.69|2524.99|2531.53|2523.83|29
1652057130000|2022-05-09 00:45:30|2531.75|2524.05|2531|2523.3|2531.75|2524.05|2530.79|2523.09|9
1652057140000|2022-05-09 00:45:40|2530.9|2523.2|2531.3|2523.6|2531.31|2523.61|2530.9|2523.2|7
1652057150000|2022-05-09 00:45:50|2531.65|2523.95|2531.66|2523.96|2532.32|2524.62|2531.58|2523.88|18
1652057160000|2022-05-09 00:46:00|2531.58|2523.88|2531.66|2523.96|2531.66|2523.96|2531.54|2523.84|7
1652057170000|2022-05-09 00:46:10|2531.56|2523.86|2531.91|2524.21|2532.05|2524.35|2531.31|2523.61|15
1652057180000|2022-05-09 00:46:20|2532.06|2524.36|2531.66|2523.96|2532.06|2524.36|2531.66|2523.96|7
1652057190000|2022-05-09 00:46:30|2531.46|2523.76|2530.83|2523.13|2531.46|2523.76|2529.76|2522.06|26
1652057200000|2022-05-09 00:46:40|2530.74|2523.04|2530.11|2522.41|2530.74|2523.04|2529.77|2522.07|31
1652057210000|2022-05-09 00:46:50|2530|2522.3|2530.48|2522.78|2530.48|2522.78|2529.95|2522.25|19
1652057220000|2022-05-09 00:47:00|2530.35|2522.65|2529.85|2522.15|2530.35|2522.65|2529.4|2521.7|11
1652057240000|2022-05-09 00:47:20|2529.75|2522.05|2529.85|2522.15|2529.85|2522.15|2529.75|2522.05|2
1652057250000|2022-05-09 00:47:30|2529.78|2522.08|2529.43|2521.73|2529.78|2522.08|2529.34|2521.64|9
1652057260000|2022-05-09 00:47:40|2529.33|2521.63|2528.98|2521.28|2529.53|2521.83|2528.65|2520.95|21
1652057270000|2022-05-09 00:47:50|2529.07|2521.37|2528.81|2521.11|2529.07|2521.37|2528.81|2521.11|7
1652057280000|2022-05-09 00:48:00|2528.23|2520.53|2528.5|2520.8|2528.56|2520.86|2528.06|2520.36|27
1652057290000|2022-05-09 00:48:10|2528.47|2520.77|2529.72|2522.02|2529.72|2522.02|2528.13|2520.43|29
1652057300000|2022-05-09 00:48:20|2529.71|2522.01|2529.59|2521.89|2529.85|2522.15|2529.59|2521.89|9
1652057310000|2022-05-09 00:48:30|2529.73|2522.03|2529.62|2521.92|2529.85|2522.15|2529.61|2521.91|7
1652057320000|2022-05-09 00:48:40|2529.61|2521.91|2528.36|2520.66|2529.75|2522.05|2528.36|2520.66|12
1652057330000|2022-05-09 00:48:50|2528.32|2520.62|2529.62|2521.92|2529.62|2521.92|2528.32|2520.62|24
1652057340000|2022-05-09 00:49:00|2529.64|2521.94|2529.81|2522.11|2530.16|2522.46|2529.64|2521.94|14
1652057350000|2022-05-09 00:49:10|2529.82|2522.12|2531.88|2524.18|2531.88|2524.18|2529.82|2522.12|20
1652057360000|2022-05-09 00:49:20|2531.47|2523.77|2532.1|2524.4|2532.21|2524.51|2531.31|2523.61|30
1652057370000|2022-05-09 00:49:30|2532.21|2524.51|2533.33|2525.63|2533.36|2525.66|2531.7|2524|37
1652057380000|2022-05-09 00:49:40|2533.08|2525.38|2532.65|2524.95|2533.4|2525.7|2531.66|2523.96|35
1652057390000|2022-05-09 00:49:50|2532.8|2525.1|2532.56|2524.86|2533.58|2525.88|2531.93|2524.23|30
1652057400000|2022-05-09 00:50:00|2532.84|2525.14|2530.74|2523.04|2532.84|2525.14|2530.74|2523.04|26
1652057410000|2022-05-09 00:50:10|2530.82|2523.12|2530.2|2522.5|2531.32|2523.62|2529.82|2522.12|28
1652057420000|2022-05-09 00:50:20|2529.82|2522.12|2530.2|2522.5|2530.67|2522.97|2529.82|2522.12|21
1652057430000|2022-05-09 00:50:30|2530.27|2522.57|2530.62|2522.92|2530.75|2523.05|2529.9|2522.2|28
1652057440000|2022-05-09 00:50:40|2530.57|2522.87|2531.86|2524.16|2531.88|2524.18|2530.57|2522.87|21
1652057450000|2022-05-09 00:50:50|2531.95|2524.25|2531.71|2524.01|2531.97|2524.27|2530.32|2522.62|31
1652057460000|2022-05-09 00:51:00|2531.89|2524.19|2530.88|2523.18|2531.98|2524.28|2530.64|2522.94|21
1652057470000|2022-05-09 00:51:10|2530.85|2523.15|2530.86|2523.16|2531.36|2523.66|2530.38|2522.68|22
1652057480000|2022-05-09 00:51:20|2530.82|2523.12|2530.17|2522.47|2530.82|2523.12|2530.03|2522.33|18
1652057490000|2022-05-09 00:51:30|2530.23|2522.53|2530.64|2522.94|2530.64|2522.94|2530.23|2522.53|2
1652057500000|2022-05-09 00:51:40|2530.65|2522.95|2530.98|2523.28|2531.49|2523.79|2530.61|2522.91|13
1652057510000|2022-05-09 00:51:50|2530.83|2523.13|2531.08|2523.38|2531.08|2523.38|2530.39|2522.69|19
1652057520000|2022-05-09 00:52:00|2529.86|2522.16|2530.18|2522.48|2531.2|2523.5|2529.86|2522.16|35
1652057530000|2022-05-09 00:52:10|2530.56|2522.86|2531.1|2523.4|2531.11|2523.41|2529.98|2522.28|28
1652057540000|2022-05-09 00:52:20|2530.56|2522.86|2530.48|2522.78|2530.9|2523.2|2529.88|2522.18|22
1652057550000|2022-05-09 00:52:30|2530.67|2522.97|2530.74|2523.04|2530.84|2523.14|2530.03|2522.33|24
1652057560000|2022-05-09 00:52:40|2530.68|2522.98|2530.66|2522.96|2530.68|2522.98|2530.33|2522.63|9
1652057570000|2022-05-09 00:52:50|2530.58|2522.88|2530.58|2522.88|2530.58|2522.88|2530.58|2522.88|1
1652057580000|2022-05-09 00:53:00|2530.23|2522.53|2530.14|2522.44|2530.25|2522.55|2529.93|2522.23|11
1652057590000|2022-05-09 00:53:10|2529.97|2522.27|2529.05|2521.35|2530.14|2522.44|2529.05|2521.35|14
1652057600000|2022-05-09 00:53:20|2529.08|2521.38|2529.72|2522.02|2530.21|2522.51|2528.8|2521.1|23
1652057610000|2022-05-09 00:53:30|2529.73|2522.03|2530.55|2522.85|2530.93|2523.23|2529.73|2522.03|26
1652057620000|2022-05-09 00:53:40|2530.69|2522.99|2530.85|2523.15|2530.85|2523.15|2530.28|2522.58|25
1652057630000|2022-05-09 00:53:50|2530.76|2523.06|2529.51|2521.81|2530.76|2523.06|2529.51|2521.81|15
1652057640000|2022-05-09 00:54:00|2529.58|2521.88|2529.91|2522.21|2529.92|2522.22|2529.51|2521.81|12
1652057650000|2022-05-09 00:54:10|2530.02|2522.32|2531.23|2523.53|2531.23|2523.53|2529.49|2521.79|18
1652057660000|2022-05-09 00:54:20|2531.25|2523.55|2531.39|2523.69|2531.52|2523.82|2530.96|2523.26|11
1652057670000|2022-05-09 00:54:30|2531.38|2523.68|2531.11|2523.41|2531.38|2523.68|2530.6|2522.9|9
1652057680000|2022-05-09 00:54:40|2530.95|2523.25|2531.38|2523.68|2531.4|2523.7|2530.46|2522.76|10
1652057690000|2022-05-09 00:54:50|2531.39|2523.69|2531.21|2523.51|2531.39|2523.69|2530.18|2522.48|20
1652057700000|2022-05-09 00:55:00|2531.2|2523.5|2531.17|2523.47|2531.21|2523.51|2529.93|2522.23|24
1652057710000|2022-05-09 00:55:10|2530.92|2523.22|2530.93|2523.23|2531.2|2523.5|2529.86|2522.16|21
1652057720000|2022-05-09 00:55:20|2530.95|2523.25|2530.42|2522.72|2531.28|2523.58|2530.42|2522.72|12
1652057730000|2022-05-09 00:55:30|2531.05|2523.35|2531.2|2523.5|2531.2|2523.5|2530.35|2522.65|9
1652057740000|2022-05-09 00:55:40|2531.05|2523.35|2531.2|2523.5|2531.28|2523.58|2530.45|2522.75|8
1652057750000|2022-05-09 00:55:50|2530.98|2523.28|2530.87|2523.17|2531.28|2523.58|2530.35|2522.65|12
1652057760000|2022-05-09 00:56:00|2531.05|2523.35|2531.4|2523.7|2531.4|2523.7|2529.71|2522.01|17
1652057770000|2022-05-09 00:56:10|2530.58|2522.88|2531.18|2523.48|2531.47|2523.77|2530.43|2522.73|13
1652057780000|2022-05-09 00:56:20|2531.36|2523.66|2529.62|2521.92|2531.71|2524.01|2529.62|2521.92|25
1652057790000|2022-05-09 00:56:30|2529.32|2521.62|2528.57|2520.87|2529.79|2522.09|2528.14|2520.44|36
1652057800000|2022-05-09 00:56:40|2528.43|2520.73|2528.43|2520.73|2528.68|2520.98|2528.07|2520.37|25
1652057810000|2022-05-09 00:56:50|2528.04|2520.34|2528.59|2520.89|2529.37|2521.67|2528.04|2520.34|19
1652057820000|2022-05-09 00:57:00|2528.72|2521.02|2528.29|2520.59|2528.75|2521.05|2527.77|2520.07|37
1652057830000|2022-05-09 00:57:10|2528.28|2520.58|2528.29|2520.59|2528.61|2520.91|2527.68|2519.98|17
1652057840000|2022-05-09 00:57:20|2528.28|2520.58|2528.37|2520.67|2528.37|2520.67|2527.68|2519.98|27
1652057850000|2022-05-09 00:57:30|2528.31|2520.61|2528.31|2520.61|2528.61|2520.91|2527.89|2520.19|10
1652057860000|2022-05-09 00:57:40|2528.34|2520.64|2527.56|2519.86|2528.36|2520.66|2527.07|2519.37|26
1652057870000|2022-05-09 00:57:50|2527.36|2519.66|2526.5|2518.8|2527.49|2519.79|2525.88|2518.18|26
1652057880000|2022-05-09 00:58:00|2526.58|2518.88|2526.57|2518.87|2527.13|2519.43|2526.56|2518.86|19
1652057890000|2022-05-09 00:58:10|2526.88|2519.18|2527.52|2519.82|2527.52|2519.82|2525.93|2518.23|34
1652057900000|2022-05-09 00:58:20|2527.24|2519.54|2527.63|2519.93|2527.63|2519.93|2527.17|2519.47|10
1652057910000|2022-05-09 00:58:30|2527.54|2519.84|2527.14|2519.44|2527.99|2520.29|2526.82|2519.12|33
1652057920000|2022-05-09 00:58:40|2527.58|2519.88|2526.91|2519.21|2527.58|2519.88|2526.39|2518.69|30
1652057930000|2022-05-09 00:58:50|2527.11|2519.41|2526.78|2519.08|2527.23|2519.53|2526.38|2518.68|15
1652057940000|2022-05-09 00:59:00|2527.04|2519.34|2527.73|2520.03|2528.53|2520.83|2526.37|2518.67|27
1652057950000|2022-05-09 00:59:10|2528.53|2520.83|2528.67|2520.97|2528.67|2520.97|2526.56|2518.86|20
1652057960000|2022-05-09 00:59:20|2528.53|2520.83|2528.27|2520.57|2528.79|2521.09|2527.56|2519.86|27
1652057970000|2022-05-09 00:59:30|2528.68|2520.98|2527.84|2520.14|2528.68|2520.98|2526.56|2518.86|22
1652057980000|2022-05-09 00:59:40|2527.71|2520.01|2527.71|2520.01|2528.01|2520.31|2526.56|2518.86|16
1652057990000|2022-05-09 00:59:50|2528.01|2520.31|2528.16|2520.46|2528.24|2520.54|2527.13|2519.43|17
1652058000000|2022-05-09 01:00:00|2528.24|2520.54|2528.34|2520.64|2528.34|2520.64|2527.9|2520.2|10
1652058010000|2022-05-09 01:00:10|2528.02|2520.32|2528.4|2520.7|2528.4|2520.7|2528.02|2520.32|7
1652058020000|2022-05-09 01:00:20|2528.23|2520.53|2527.43|2519.73|2528.23|2520.53|2527.36|2519.66|6
1652058030000|2022-05-09 01:00:30|2527.36|2519.66|2527.29|2519.59|2527.42|2519.72|2527.05|2519.35|17
1652058040000|2022-05-09 01:00:40|2527.8|2520.1|2527.88|2520.18|2528.3|2520.6|2527.8|2520.1|12
1652058050000|2022-05-09 01:00:50|2527.86|2520.16|2527.75|2520.05|2528.1|2520.4|2527.13|2519.43|17
1652058060000|2022-05-09 01:01:00|2527.55|2519.85|2527|2519.3|2527.72|2520.02|2526.47|2518.77|29
1652058070000|2022-05-09 01:01:10|2526.47|2518.77|2526.62|2518.92|2527|2519.3|2526.13|2518.43|31
1652058080000|2022-05-09 01:01:20|2526.63|2518.93|2526.16|2518.46|2526.82|2519.12|2525.27|2517.57|24
1652058090000|2022-05-09 01:01:30|2526.2|2518.5|2528.32|2520.62|2528.92|2521.22|2526.19|2518.49|36
1652058100000|2022-05-09 01:01:40|2528.35|2520.65|2527.42|2519.72|2528.98|2521.28|2527.33|2519.63|34
1652058110000|2022-05-09 01:01:50|2527.83|2520.13|2529.53|2521.83|2529.62|2521.92|2527.83|2520.13|36
1652058120000|2022-05-09 01:02:00|2529.86|2522.16|2530.14|2522.44|2530.4|2522.7|2529.15|2521.45|29
1652058130000|2022-05-09 01:02:10|2530.48|2522.78|2530.36|2522.66|2530.92|2523.22|2529.99|2522.29|31
1652058140000|2022-05-09 01:02:20|2530.99|2523.29|2530.19|2522.49|2531.25|2523.55|2529.65|2521.95|29
1652058150000|2022-05-09 01:02:30|2530.17|2522.47|2528.96|2521.26|2530.17|2522.47|2528.6|2520.9|33
1652058160000|2022-05-09 01:02:40|2529.04|2521.34|2526.85|2519.15|2529.72|2522.02|2526.83|2519.13|36
1652058170000|2022-05-09 01:02:50|2527.62|2519.92|2526.38|2518.68|2528.68|2520.98|2526.37|2518.67|34
1652058180000|2022-05-09 01:03:00|2526.33|2518.63|2526.14|2518.44|2526.68|2518.98|2525.34|2517.64|29
1652058190000|2022-05-09 01:03:10|2526.36|2518.66|2526.52|2518.82|2527.26|2519.56|2525.34|2517.64|32
1652058200000|2022-05-09 01:03:20|2526.49|2518.79|2527.8|2520.1|2527.8|2520.1|2526.25|2518.55|19
1652058210000|2022-05-09 01:03:30|2527.79|2520.09|2527.77|2520.07|2527.79|2520.09|2527.77|2520.07|4
1652058220000|2022-05-09 01:03:40|2527.78|2520.08|2528.25|2520.55|2528.25|2520.55|2527.42|2519.72|14
1652058230000|2022-05-09 01:03:50|2527.93|2520.23|2527.41|2519.71|2527.93|2520.23|2527.41|2519.71|11
1652058240000|2022-05-09 01:04:00|2527.49|2519.79|2526.49|2518.79|2527.81|2520.11|2526.49|2518.79|13
1652058250000|2022-05-09 01:04:10|2526.47|2518.77|2527.38|2519.68|2527.69|2519.99|2526.26|2518.56|20
1652058260000|2022-05-09 01:04:20|2527.14|2519.44|2526.12|2518.42|2527.14|2519.44|2525.34|2517.64|20
1652058270000|2022-05-09 01:04:30|2526.55|2518.85|2526.99|2519.29|2527.27|2519.57|2525.62|2517.92|30
1652058280000|2022-05-09 01:04:40|2527.1|2519.4|2526.31|2518.61|2527.16|2519.46|2526.14|2518.44|8
1652058290000|2022-05-09 01:04:50|2526.03|2518.33|2527.26|2519.56|2527.26|2519.56|2525.85|2518.15|9
1652058300000|2022-05-09 01:05:00|2527.25|2519.55|2526.8|2519.1|2527.25|2519.55|2525.73|2518.03|22
1652058310000|2022-05-09 01:05:10|2526.7|2519|2526.69|2518.99|2526.7|2519|2526.69|2518.99|2
1652058320000|2022-05-09 01:05:20|2526.7|2519|2526.55|2518.85|2526.77|2519.07|2526.29|2518.59|8
1652058330000|2022-05-09 01:05:30|2526.7|2519|2526.08|2518.38|2526.99|2519.29|2526.05|2518.35|17
1652058340000|2022-05-09 01:05:40|2526.4|2518.7|2527.62|2519.92|2528.19|2520.49|2526.35|2518.65|36
1652058350000|2022-05-09 01:05:50|2528.15|2520.45|2527.48|2519.78|2528.31|2520.61|2527.11|2519.41|24
1652058360000|2022-05-09 01:06:00|2527.77|2520.07|2527.18|2519.48|2528.69|2520.99|2527.18|2519.48|26
1652058370000|2022-05-09 01:06:10|2527.81|2520.11|2526.68|2518.98|2527.81|2520.11|2526.52|2518.82|28
1652058380000|2022-05-09 01:06:20|2527.32|2519.62|2527.75|2520.05|2528.49|2520.79|2526.68|2518.98|27
1652058390000|2022-05-09 01:06:30|2528.21|2520.51|2528.29|2520.59|2528.73|2521.03|2527.44|2519.74|27
1652058400000|2022-05-09 01:06:40|2528.3|2520.6|2529.09|2521.39|2529.2|2521.5|2527.93|2520.23|31
1652058410000|2022-05-09 01:06:50|2529.07|2521.37|2528.22|2520.52|2529.22|2521.52|2528.22|2520.52|26
1652058420000|2022-05-09 01:07:00|2529.06|2521.36|2528.2|2520.5|2529.51|2521.81|2528.15|2520.45|36
1652058430000|2022-05-09 01:07:10|2528.78|2521.08|2529.31|2521.61|2529.31|2521.61|2528.19|2520.49|14
1652058440000|2022-05-09 01:07:20|2529.19|2521.49|2529.45|2521.75|2529.47|2521.77|2528.86|2521.16|12
1652058450000|2022-05-09 01:07:30|2529.4|2521.7|2529.28|2521.58|2529.4|2521.7|2529.28|2521.58|5
1652058460000|2022-05-09 01:07:40|2529.27|2521.57|2529.28|2521.58|2529.3|2521.6|2529.27|2521.57|3
1652058470000|2022-05-09 01:07:50|2529.18|2521.48|2528.98|2521.28|2529.3|2521.6|2528.96|2521.26|7
1652058480000|2022-05-09 01:08:00|2529.05|2521.35|2530.46|2522.76|2530.46|2522.76|2529.05|2521.35|19
1652058490000|2022-05-09 01:08:10|2530.18|2522.48|2528.13|2520.43|2530.59|2522.89|2528.09|2520.39|28
1652058500000|2022-05-09 01:08:20|2528.71|2521.01|2527.34|2519.64|2529.08|2521.38|2527.34|2519.64|28
1652058510000|2022-05-09 01:08:30|2528.52|2520.82|2527.64|2519.94|2528.62|2520.92|2526.76|2519.06|18
1652058520000|2022-05-09 01:08:40|2527.71|2520.01|2526.83|2519.13|2528.1|2520.4|2526.69|2518.99|27
1652058530000|2022-05-09 01:08:50|2527.35|2519.65|2527.34|2519.64|2527.98|2520.28|2526.13|2518.43|29
1652058540000|2022-05-09 01:09:00|2527.29|2519.59|2526.61|2518.91|2527.34|2519.64|2525.84|2518.14|27
1652058550000|2022-05-09 01:09:10|2526.57|2518.87|2526.48|2518.78|2526.66|2518.96|2526.02|2518.32|19
1652058560000|2022-05-09 01:09:20|2526.41|2518.71|2526.26|2518.56|2526.41|2518.71|2526.26|2518.56|6
1652058580000|2022-05-09 01:09:40|2526.45|2518.75|2526.45|2518.75|2526.53|2518.83|2526.45|2518.75|3
1652058590000|2022-05-09 01:09:50|2526.53|2518.83|2526.32|2518.62|2526.53|2518.83|2526.32|2518.62|3
1652058600000|2022-05-09 01:10:00|2526.44|2518.74|2524.62|2516.92|2526.44|2518.74|2524.47|2516.77|26
1652058610000|2022-05-09 01:10:10|2524.93|2517.23|2524.28|2516.58|2525.13|2517.43|2524.26|2516.56|30
1652058620000|2022-05-09 01:10:20|2524.56|2516.86|2524.17|2516.47|2524.7|2517|2524.17|2516.47|26
1652058630000|2022-05-09 01:10:30|2524.86|2517.16|2525.23|2517.53|2525.23|2517.53|2524.1|2516.4|19
1652058640000|2022-05-09 01:10:40|2524.79|2517.09|2525.71|2518.01|2525.85|2518.15|2524.72|2517.02|19
1652058650000|2022-05-09 01:10:50|2525.85|2518.15|2525.57|2517.87|2525.9|2518.2|2524.83|2517.13|20
1652058660000|2022-05-09 01:11:00|2525.63|2517.93|2525.78|2518.08|2525.84|2518.14|2525.59|2517.89|11
1652058670000|2022-05-09 01:11:10|2525.69|2517.99|2525.85|2518.15|2525.94|2518.24|2525.69|2517.99|11
1652058680000|2022-05-09 01:11:20|2525.84|2518.14|2525.45|2517.75|2525.94|2518.24|2525.22|2517.52|12
1652058690000|2022-05-09 01:11:30|2525.44|2517.74|2525.53|2517.83|2526.41|2518.71|2524.56|2516.86|26
1652058700000|2022-05-09 01:11:40|2526.39|2518.69|2525.62|2517.92|2526.39|2518.69|2525.21|2517.51|32
1652058710000|2022-05-09 01:11:50|2526.14|2518.44|2526.61|2518.91|2527.9|2520.2|2525.63|2517.93|35
1652058720000|2022-05-09 01:12:00|2527.02|2519.32|2526.68|2518.98|2527.47|2519.77|2526.57|2518.87|35
1652058730000|2022-05-09 01:12:10|2527.01|2519.31|2526.45|2518.75|2527.4|2519.7|2525.9|2518.2|30
1652058740000|2022-05-09 01:12:20|2527.01|2519.31|2526.75|2519.05|2527.21|2519.51|2526.53|2518.83|34
1652058750000|2022-05-09 01:12:30|2527.09|2519.39|2527.12|2519.42|2527.12|2519.42|2526.72|2519.02|10
1652058760000|2022-05-09 01:12:40|2527.14|2519.44|2526.24|2518.54|2527.58|2519.88|2526.24|2518.54|32
1652058770000|2022-05-09 01:12:50|2526.78|2519.08|2526.76|2519.06|2527.29|2519.59|2526.17|2518.47|25
1652058780000|2022-05-09 01:13:00|2526.9|2519.2|2526.98|2519.28|2527.47|2519.77|2526.22|2518.52|11
1652058790000|2022-05-09 01:13:10|2526.26|2518.56|2526.64|2518.94|2527.46|2519.76|2526.26|2518.56|9
1652058800000|2022-05-09 01:13:20|2526.98|2519.28|2526.98|2519.28|2527.46|2519.76|2526.26|2518.56|13
1652058810000|2022-05-09 01:13:30|2527.46|2519.76|2525.91|2518.21|2527.46|2519.76|2525.91|2518.21|25
1652058820000|2022-05-09 01:13:40|2526.92|2519.22|2527.18|2519.48|2527.21|2519.51|2526.12|2518.42|28
1652058830000|2022-05-09 01:13:50|2527.2|2519.5|2524.5|2516.8|2527.35|2519.65|2524.22|2516.52|34
1652058840000|2022-05-09 01:14:00|2524.4|2516.7|2524.44|2516.74|2524.73|2517.03|2523.29|2515.59|32
1652058850000|2022-05-09 01:14:10|2525.5|2517.8|2523.64|2515.94|2525.5|2517.8|2523.47|2515.77|37
1652058860000|2022-05-09 01:14:20|2524|2516.3|2523.21|2515.51|2524.3|2516.6|2523.13|2515.43|28
1652058870000|2022-05-09 01:14:30|2523.43|2515.73|2524.49|2516.79|2524.49|2516.79|2523.19|2515.49|26
1652058880000|2022-05-09 01:14:40|2524.43|2516.73|2523.95|2516.25|2524.43|2516.73|2523.75|2516.05|28
1652058890000|2022-05-09 01:14:50|2523.76|2516.06|2524.38|2516.68|2524.52|2516.82|2523.71|2516.01|26
1652058900000|2022-05-09 01:15:00|2524.46|2516.76|2525.67|2517.97|2525.89|2518.19|2524.33|2516.63|32
1652058910000|2022-05-09 01:15:10|2525.65|2517.95|2525.24|2517.54|2525.81|2518.11|2524.55|2516.85|23
1652058920000|2022-05-09 01:15:20|2525.62|2517.92|2526.26|2518.56|2526.67|2518.97|2524.82|2517.12|34
1652058930000|2022-05-09 01:15:30|2526.89|2519.19|2529.03|2521.33|2529.46|2521.76|2526.42|2518.72|38
1652058940000|2022-05-09 01:15:40|2529.68|2521.98|2528.75|2521.05|2529.68|2521.98|2528.06|2520.36|36
1652058950000|2022-05-09 01:15:50|2529.03|2521.33|2529.08|2521.38|2529.19|2521.49|2527.81|2520.11|24
1652058960000|2022-05-09 01:16:00|2529.07|2521.37|2528.88|2521.18|2529.19|2521.49|2528.26|2520.56|20
1652058970000|2022-05-09 01:16:10|2528.27|2520.57|2529.16|2521.46|2529.16|2521.46|2528.25|2520.55|13
1652058980000|2022-05-09 01:16:20|2529.15|2521.45|2527.94|2520.24|2529.31|2521.61|2527.94|2520.24|6
1652058990000|2022-05-09 01:16:30|2528.24|2520.54|2528.68|2520.98|2528.75|2521.05|2528.11|2520.41|7
1652059000000|2022-05-09 01:16:40|2528.75|2521.05|2528.67|2520.97|2528.75|2521.05|2528.67|2520.97|6
1652059010000|2022-05-09 01:16:50|2528.55|2520.85|2528.86|2521.16|2528.86|2521.16|2528.51|2520.81|5
1652059020000|2022-05-09 01:17:00|2528.74|2521.04|2528.72|2521.02|2528.86|2521.16|2528.72|2521.02|11
1652059030000|2022-05-09 01:17:10|2528.73|2521.03|2528.28|2520.58|2529.42|2521.72|2528.19|2520.49|19
1652059040000|2022-05-09 01:17:20|2528.92|2521.22|2529.09|2521.39|2529.31|2521.61|2528.08|2520.38|25
1652059050000|2022-05-09 01:17:30|2528.28|2520.58|2528.24|2520.54|2529.42|2521.72|2528.2|2520.5|21
1652059060000|2022-05-09 01:17:40|2529.18|2521.48|2530.11|2522.41|2530.11|2522.41|2528.25|2520.55|31
1652059070000|2022-05-09 01:17:50|2530.09|2522.39|2530.28|2522.58|2530.28|2522.58|2529.36|2521.66|22
1652059080000|2022-05-09 01:18:00|2530.06|2522.36|2530.35|2522.65|2530.65|2522.95|2529.1|2521.4|24
1652059090000|2022-05-09 01:18:10|2530.13|2522.43|2529.49|2521.79|2530.38|2522.68|2529.46|2521.76|31
1652059100000|2022-05-09 01:18:20|2529.97|2522.27|2529.38|2521.68|2530.04|2522.34|2529.13|2521.43|28
1652059110000|2022-05-09 01:18:30|2529.28|2521.58|2529.95|2522.25|2529.95|2522.25|2529.28|2521.58|15
1652059120000|2022-05-09 01:18:40|2529.33|2521.63|2530.39|2522.69|2530.39|2522.69|2529.16|2521.46|28
1652059130000|2022-05-09 01:18:50|2530.38|2522.68|2530.46|2522.76|2530.69|2522.99|2529.92|2522.22|28
1652059140000|2022-05-09 01:19:00|2530.49|2522.79|2531.64|2523.94|2532.09|2524.39|2530.49|2522.79|33
1652059150000|2022-05-09 01:19:10|2531.66|2523.96|2531.69|2523.99|2531.98|2524.28|2531.11|2523.41|29
1652059160000|2022-05-09 01:19:20|2531.87|2524.17|2531.83|2524.13|2532.15|2524.45|2531.31|2523.61|8
1652059170000|2022-05-09 01:19:30|2531.71|2524.01|2531.83|2524.13|2531.83|2524.13|2531.29|2523.59|12
1652059180000|2022-05-09 01:19:40|2531.76|2524.06|2531.87|2524.17|2531.87|2524.17|2531.45|2523.75|10
1652059190000|2022-05-09 01:19:50|2531.76|2524.06|2531.58|2523.88|2532.5|2524.8|2531.58|2523.88|19
1652059200000|2022-05-09 01:20:00|2531.45|2523.75|2531.49|2523.79|2531.58|2523.88|2531.38|2523.68|10
1652059210000|2022-05-09 01:20:10|2531.28|2523.58|2531.86|2524.16|2531.86|2524.16|2531.07|2523.37|19
1652059220000|2022-05-09 01:20:20|2531.85|2524.15|2531.46|2523.76|2532.33|2524.63|2531.16|2523.46|31
1652059230000|2022-05-09 01:20:30|2531.52|2523.82|2532.87|2525.17|2533|2525.3|2531.52|2523.82|31
1652059240000|2022-05-09 01:20:40|2532.31|2524.61|2532.24|2524.54|2533.1|2525.4|2531.5|2523.8|27
1652059250000|2022-05-09 01:20:50|2532.23|2524.53|2532.5|2524.8|2533.05|2525.35|2531.92|2524.22|28
1652059260000|2022-05-09 01:21:00|2532.49|2524.79|2532.22|2524.52|2533.36|2525.66|2531.99|2524.29|34
1652059270000|2022-05-09 01:21:10|2532.28|2524.58|2531.63|2523.93|2532.44|2524.74|2531.54|2523.84|33
1652059280000|2022-05-09 01:21:20|2531.65|2523.95|2531.21|2523.51|2532.63|2524.93|2530.15|2522.45|31
1652059290000|2022-05-09 01:21:30|2531.34|2523.64|2530.87|2523.17|2531.38|2523.68|2530.33|2522.63|28
1652059300000|2022-05-09 01:21:40|2530.88|2523.18|2530.63|2522.93|2531|2523.3|2530.48|2522.78|17
1652059310000|2022-05-09 01:21:50|2530.79|2523.09|2531.22|2523.52|2531.48|2523.78|2530.25|2522.55|25
1652059320000|2022-05-09 01:22:00|2531.5|2523.8|2531.68|2523.98|2531.97|2524.27|2530.28|2522.58|19
1652059330000|2022-05-09 01:22:10|2531.6|2523.9|2531.46|2523.76|2531.68|2523.98|2530.28|2522.58|21
1652059340000|2022-05-09 01:22:20|2531.18|2523.48|2531.35|2523.65|2532|2524.3|2530.28|2522.58|25
1652059350000|2022-05-09 01:22:30|2531.17|2523.47|2531.32|2523.62|2531.56|2523.86|2530.28|2522.58|21
1652059360000|2022-05-09 01:22:40|2531.08|2523.38|2530.61|2522.91|2531.56|2523.86|2530.3|2522.6|33
1652059370000|2022-05-09 01:22:50|2530.91|2523.21|2529.59|2521.89|2530.91|2523.21|2529.48|2521.78|29
1652059380000|2022-05-09 01:23:00|2529.82|2522.12|2529.68|2521.98|2530.39|2522.69|2529.54|2521.84|30
1652059390000|2022-05-09 01:23:10|2529.86|2522.16|2531.19|2523.49|2531.29|2523.59|2529.63|2521.93|22
1652059400000|2022-05-09 01:23:20|2531.29|2523.59|2530.75|2523.05|2531.29|2523.59|2530.29|2522.59|20
1652059410000|2022-05-09 01:23:30|2530.92|2523.22|2530.5|2522.8|2531.02|2523.32|2530.48|2522.78|22
1652059420000|2022-05-09 01:23:40|2530.33|2522.63|2530.68|2522.98|2530.68|2522.98|2530.31|2522.61|5
1652059430000|2022-05-09 01:23:50|2530.75|2523.05|2530.41|2522.71|2530.75|2523.05|2529.82|2522.12|9
1652059440000|2022-05-09 01:24:00|2530.55|2522.85|2529.8|2522.1|2530.83|2523.13|2529.5|2521.8|11
1652059450000|2022-05-09 01:24:10|2530.1|2522.4|2528.84|2521.14|2530.1|2522.4|2528.84|2521.14|21
1652059460000|2022-05-09 01:24:20|2528.54|2520.84|2528.47|2520.77|2528.65|2520.95|2528.08|2520.38|12
1652059470000|2022-05-09 01:24:30|2528.34|2520.64|2528.02|2520.32|2528.34|2520.64|2527.96|2520.26|10
1652059480000|2022-05-09 01:24:40|2528|2520.3|2527.76|2520.06|2528|2520.3|2527.76|2520.06|2
1652059490000|2022-05-09 01:24:50|2527.72|2520.02|2526.4|2518.7|2527.72|2520.02|2526.4|2518.7|11
1652059500000|2022-05-09 01:25:00|2526.38|2518.68|2526.52|2518.82|2526.57|2518.87|2526.3|2518.6|22
1652059510000|2022-05-09 01:25:10|2526.53|2518.83|2526.46|2518.76|2526.75|2519.05|2526.27|2518.57|22
1652059520000|2022-05-09 01:25:20|2526.54|2518.84|2527.17|2519.47|2527.24|2519.54|2526.45|2518.75|17
1652059530000|2022-05-09 01:25:30|2527|2519.3|2527.72|2520.02|2527.72|2520.02|2526.8|2519.1|15
1652059540000|2022-05-09 01:25:40|2527.5|2519.8|2526.87|2519.17|2528.09|2520.39|2526.3|2518.6|22
1652059550000|2022-05-09 01:25:50|2526.37|2518.67|2525.78|2518.08|2527.24|2519.54|2525.73|2518.03|28
1652059560000|2022-05-09 01:26:00|2526.73|2519.03|2526.89|2519.19|2527.08|2519.38|2525.78|2518.08|21
1652059570000|2022-05-09 01:26:10|2526.8|2519.1|2526.16|2518.46|2527.08|2519.38|2525.65|2517.95|21
1652059580000|2022-05-09 01:26:20|2526.22|2518.52|2525.85|2518.15|2526.22|2518.52|2524.93|2517.23|35
1652059590000|2022-05-09 01:26:30|2525.87|2518.17|2526.22|2518.52|2526.71|2519.01|2525.47|2517.77|28
1652059600000|2022-05-09 01:26:40|2526.27|2518.57|2526.31|2518.61|2526.91|2519.21|2525.48|2517.78|27
1652059610000|2022-05-09 01:26:50|2526.25|2518.55|2526.43|2518.73|2526.66|2518.96|2525.35|2517.65|14
1652059620000|2022-05-09 01:27:00|2526.66|2518.96|2525.69|2517.99|2526.88|2519.18|2525.34|2517.64|15
1652059630000|2022-05-09 01:27:10|2526.27|2518.57|2525.39|2517.69|2526.52|2518.82|2525.39|2517.69|29
1652059640000|2022-05-09 01:27:20|2524.96|2517.26|2524.94|2517.24|2525.78|2518.08|2524.91|2517.21|21
1652059650000|2022-05-09 01:27:30|2525.3|2517.6|2525.17|2517.47|2525.3|2517.6|2524.62|2516.92|25
1652059660000|2022-05-09 01:27:40|2525.27|2517.57|2526.37|2518.67|2526.64|2518.94|2525.22|2517.52|12
1652059670000|2022-05-09 01:27:50|2526.26|2518.56|2526.39|2518.69|2526.45|2518.75|2526|2518.3|16
1652059680000|2022-05-09 01:28:00|2526.41|2518.71|2526.55|2518.85|2526.66|2518.96|2526.22|2518.52|8
1652059690000|2022-05-09 01:28:10|2526.53|2518.83|2526.06|2518.36|2526.53|2518.83|2526.06|2518.36|12
1652059700000|2022-05-09 01:28:20|2526.03|2518.33|2525.65|2517.95|2526.24|2518.54|2525.59|2517.89|13
1652059710000|2022-05-09 01:28:30|2525.59|2517.89|2525.54|2517.84|2525.64|2517.94|2524.64|2516.94|8
1652059720000|2022-05-09 01:28:40|2524.64|2516.94|2525.07|2517.37|2525.6|2517.9|2524.55|2516.85|30
1652059730000|2022-05-09 01:28:50|2524.98|2517.28|2525.33|2517.63|2525.98|2518.28|2524.55|2516.85|26
1652059740000|2022-05-09 01:29:00|2525.35|2517.65|2526.86|2519.16|2526.86|2519.16|2524.96|2517.26|30
1652059750000|2022-05-09 01:29:10|2526.85|2519.15|2525.25|2517.55|2526.98|2519.28|2524.87|2517.17|28
1652059760000|2022-05-09 01:29:20|2525.38|2517.68|2524.86|2517.16|2525.42|2517.72|2524.72|2517.02|32
1652059770000|2022-05-09 01:29:30|2524.92|2517.22|2526.73|2519.03|2526.85|2519.15|2524.92|2517.22|20
1652059780000|2022-05-09 01:29:40|2525.76|2518.06|2525.38|2517.68|2527.25|2519.55|2525.38|2517.68|32
1652059790000|2022-05-09 01:29:50|2526.61|2518.91|2525.8|2518.1|2526.61|2518.91|2525.21|2517.51|25
1652059800000|2022-05-09 01:30:00|2525.87|2518.17|2525.35|2517.65|2526.03|2518.33|2524.64|2516.94|28
1652059810000|2022-05-09 01:30:10|2525.8|2518.1|2526.2|2518.5|2526.2|2518.5|2525.8|2518.1|7
1652059820000|2022-05-09 01:30:20|2526.13|2518.43|2525.66|2517.96|2526.13|2518.43|2525.66|2517.96|8
1652059830000|2022-05-09 01:30:30|2525.65|2517.95|2525.33|2517.63|2525.72|2518.02|2525.19|2517.49|20
1652059840000|2022-05-09 01:30:40|2525.65|2517.95|2526.13|2518.43|2526.36|2518.66|2525.47|2517.77|17
1652059850000|2022-05-09 01:30:50|2526.15|2518.45|2526.5|2518.8|2526.62|2518.92|2526.15|2518.45|17
1652059860000|2022-05-09 01:31:00|2526.52|2518.82|2526.72|2519.02|2527.06|2519.36|2526.15|2518.45|20
1652059870000|2022-05-09 01:31:10|2526.71|2519.01|2526.9|2519.2|2526.95|2519.25|2525.66|2517.96|19
1652059880000|2022-05-09 01:31:20|2526.38|2518.68|2526.44|2518.74|2526.89|2519.19|2525.35|2517.65|30
1652059890000|2022-05-09 01:31:30|2525.35|2517.65|2526.57|2518.87|2526.63|2518.93|2525.35|2517.65|23
1652059900000|2022-05-09 01:31:40|2526.63|2518.93|2527.12|2519.42|2527.16|2519.46|2525.89|2518.19|20
1652059910000|2022-05-09 01:31:50|2526.97|2519.27|2526.35|2518.65|2527.45|2519.75|2525.86|2518.16|26
1652059920000|2022-05-09 01:32:00|2527.28|2519.58|2527.35|2519.65|2527.71|2520.01|2526.37|2518.67|33
1652059930000|2022-05-09 01:32:10|2527.34|2519.64|2527.6|2519.9|2527.96|2520.26|2526.03|2518.33|22
1652059940000|2022-05-09 01:32:20|2527.59|2519.89|2526.87|2519.17|2527.59|2519.89|2526.87|2519.17|12
1652059950000|2022-05-09 01:32:30|2526.91|2519.21|2526.55|2518.85|2526.97|2519.27|2526.55|2518.85|11
1652059960000|2022-05-09 01:32:40|2526.41|2518.71|2526.55|2518.85|2526.55|2518.85|2526.41|2518.71|2
1652059970000|2022-05-09 01:32:50|2526.61|2518.91|2526.91|2519.21|2527|2519.3|2526.32|2518.62|19
1652059980000|2022-05-09 01:33:00|2526.88|2519.18|2526.86|2519.16|2527.23|2519.53|2526.72|2519.02|18
1652059990000|2022-05-09 01:33:10|2526.75|2519.05|2525.86|2518.16|2526.75|2519.05|2525.35|2517.65|21
1652060000000|2022-05-09 01:33:20|2526.47|2518.77|2527.12|2519.42|2527.13|2519.43|2525.96|2518.26|25
1652060010000|2022-05-09 01:33:30|2527.13|2519.43|2526.18|2518.48|2527.13|2519.43|2525.34|2517.64|21
1652060020000|2022-05-09 01:33:40|2525.42|2517.72|2526.17|2518.47|2526.17|2518.47|2525.42|2517.72|11
1652060030000|2022-05-09 01:33:50|2525.81|2518.11|2526.29|2518.59|2526.36|2518.66|2525.4|2517.7|21
1652060040000|2022-05-09 01:34:00|2526.41|2518.71|2526.48|2518.78|2526.64|2518.94|2525.42|2517.72|23
1652060050000|2022-05-09 01:34:10|2525.41|2517.71|2526.56|2518.86|2527.33|2519.63|2525.41|2517.71|21
1652060060000|2022-05-09 01:34:20|2526.24|2518.54|2527.19|2519.49|2527.55|2519.85|2526.21|2518.51|27
1652060070000|2022-05-09 01:34:30|2527.26|2519.56|2527.41|2519.71|2527.7|2520|2526.44|2518.74|36
1652060080000|2022-05-09 01:34:40|2527.27|2519.57|2529.47|2521.77|2529.54|2521.84|2527.03|2519.33|33
1652060090000|2022-05-09 01:34:50|2529.48|2521.78|2529.08|2521.38|2529.49|2521.79|2528.83|2521.13|31
1652060100000|2022-05-09 01:35:00|2529.04|2521.34|2527.48|2519.78|2529.04|2521.34|2527.29|2519.59|31
1652060110000|2022-05-09 01:35:10|2527.47|2519.77|2527.3|2519.6|2527.64|2519.94|2527.3|2519.6|17
1652060120000|2022-05-09 01:35:20|2527.27|2519.57|2526.96|2519.26|2527.27|2519.57|2525.95|2518.25|12
1652060130000|2022-05-09 01:35:30|2527.08|2519.38|2526.14|2518.44|2527.09|2519.39|2525.46|2517.76|22
1652060140000|2022-05-09 01:35:40|2525.6|2517.9|2525.19|2517.49|2526.12|2518.42|2525.19|2517.49|18
1652060150000|2022-05-09 01:35:50|2525.72|2518.02|2525.84|2518.14|2526.01|2518.31|2525.19|2517.49|23
1652060160000|2022-05-09 01:36:00|2525.7|2518|2525.66|2517.96|2526.2|2518.5|2524.88|2517.18|20
1652060170000|2022-05-09 01:36:10|2525.65|2517.95|2525.71|2518.01|2525.98|2518.28|2524.88|2517.18|19
1652060180000|2022-05-09 01:36:20|2525.7|2518|2525.89|2518.19|2525.89|2518.19|2525.04|2517.34|16
1652060190000|2022-05-09 01:36:30|2525.79|2518.09|2526.1|2518.4|2526.22|2518.52|2524.58|2516.88|24
1652060200000|2022-05-09 01:36:40|2525.93|2518.23|2525.84|2518.14|2525.93|2518.23|2525.73|2518.03|10
1652060210000|2022-05-09 01:36:50|2525.82|2518.12|2526.16|2518.46|2526.17|2518.47|2525.82|2518.12|13
1652060220000|2022-05-09 01:37:00|2526.41|2518.71|2523.93|2516.23|2526.41|2518.71|2523.66|2515.96|17
1652060230000|2022-05-09 01:37:10|2523.92|2516.22|2522.47|2514.77|2524.03|2516.33|2522.47|2514.77|30
1652060240000|2022-05-09 01:37:20|2522.49|2514.79|2522.1|2514.4|2522.49|2514.79|2520.53|2512.83|27
1652060250000|2022-05-09 01:37:30|2521.95|2514.25|2518.79|2511.09|2521.95|2514.25|2518.27|2510.57|33
1652060260000|2022-05-09 01:37:40|2518.3|2510.6|2520.72|2513.02|2520.72|2513.02|2518.3|2510.6|34
1652060270000|2022-05-09 01:37:50|2520.62|2512.92|2520.52|2512.82|2520.62|2512.92|2519.93|2512.23|29
1652060280000|2022-05-09 01:38:00|2520.41|2512.71|2519.34|2511.64|2520.52|2512.82|2519.34|2511.64|17
1652060290000|2022-05-09 01:38:10|2519.32|2511.62|2518.6|2510.9|2519.32|2511.62|2518.6|2510.9|17
1652060300000|2022-05-09 01:38:20|2518.59|2510.89|2517.7|2510|2518.81|2511.11|2517.62|2509.92|26
1652060310000|2022-05-09 01:38:30|2517.69|2509.99|2517.11|2509.41|2517.82|2510.12|2515.75|2508.05|35
1652060320000|2022-05-09 01:38:40|2516.49|2508.79|2516.77|2509.07|2517.5|2509.8|2516.49|2508.79|29
1652060330000|2022-05-09 01:38:50|2516.92|2509.22|2517.36|2509.66|2517.37|2509.67|2516.09|2508.39|26
1652060340000|2022-05-09 01:39:00|2516.77|2509.07|2514.59|2506.89|2517.17|2509.47|2514.59|2506.89|32
1652060350000|2022-05-09 01:39:10|2514.61|2506.91|2514.65|2506.95|2515.58|2507.88|2514.15|2506.45|34
1652060360000|2022-05-09 01:39:20|2515.7|2508|2514.7|2507|2515.7|2508|2514.55|2506.85|24
1652060370000|2022-05-09 01:39:30|2514.96|2507.26|2514.58|2506.88|2515.92|2508.22|2514.34|2506.64|32
1652060380000|2022-05-09 01:39:40|2514.59|2506.89|2514.73|2507.03|2515.53|2507.83|2514.2|2506.5|31
1652060390000|2022-05-09 01:39:50|2514.81|2507.11|2514.81|2507.11|2514.81|2507.11|2514.7|2507|5
1652060400000|2022-05-09 01:40:00|2514.74|2507.04|2515.31|2507.61|2515.39|2507.69|2514.73|2507.03|24
1652060410000|2022-05-09 01:40:10|2515.23|2507.53|2515.72|2508.02|2515.72|2508.02|2515.01|2507.31|17
1652060420000|2022-05-09 01:40:20|2515.7|2508|2516.7|2509|2516.7|2509|2515.63|2507.93|31
1652060430000|2022-05-09 01:40:30|2516.72|2509.02|2517.31|2509.61|2517.31|2509.61|2516.13|2508.43|26
1652060440000|2022-05-09 01:40:40|2517.33|2509.63|2517.86|2510.16|2518.32|2510.62|2517.24|2509.54|34
1652060450000|2022-05-09 01:40:50|2518.27|2510.57|2518.87|2511.17|2519.45|2511.75|2517.71|2510.01|35
1652060460000|2022-05-09 01:41:00|2517.89|2510.19|2517.07|2509.37|2519.76|2512.06|2517.07|2509.37|28
1652060470000|2022-05-09 01:41:10|2517.18|2509.48|2518.45|2510.75|2518.45|2510.75|2517.07|2509.37|24
1652060480000|2022-05-09 01:41:20|2518.59|2510.89|2517.98|2510.28|2518.8|2511.1|2517.15|2509.45|23
1652060490000|2022-05-09 01:41:30|2517.27|2509.57|2517.44|2509.74|2517.98|2510.28|2517.11|2509.41|16
1652060500000|2022-05-09 01:41:40|2517.27|2509.57|2516.89|2509.19|2517.69|2509.99|2516.71|2509.01|25
1652060510000|2022-05-09 01:41:50|2516.97|2509.27|2515.89|2508.19|2517.8|2510.1|2515.89|2508.19|33
1652060520000|2022-05-09 01:42:00|2515.92|2508.22|2516.27|2508.57|2517.09|2509.39|2515.47|2507.77|28
1652060530000|2022-05-09 01:42:10|2516.26|2508.56|2515.41|2507.71|2516.26|2508.56|2515.41|2507.71|6
1652060540000|2022-05-09 01:42:20|2515.34|2507.64|2516.55|2508.85|2516.55|2508.85|2515.34|2507.64|18
1652060550000|2022-05-09 01:42:30|2516.54|2508.84|2516.54|2508.84|2516.85|2509.15|2516.54|2508.84|13
1652060560000|2022-05-09 01:42:40|2516.55|2508.85|2516.01|2508.31|2516.55|2508.85|2516.01|2508.31|16
1652060570000|2022-05-09 01:42:50|2515.99|2508.29|2515|2507.3|2515.99|2508.29|2515|2507.3|16
1652060580000|2022-05-09 01:43:00|2514.99|2507.29|2514.47|2506.77|2514.99|2507.29|2514.39|2506.69|19
1652060590000|2022-05-09 01:43:10|2514.19|2506.49|2514.65|2506.95|2516.51|2508.81|2514.19|2506.49|34
1652060600000|2022-05-09 01:43:20|2514.71|2507.01|2514.7|2507|2515.24|2507.54|2514.56|2506.86|22
1652060610000|2022-05-09 01:43:30|2515.01|2507.31|2515.09|2507.39|2515.14|2507.44|2514.57|2506.87|12
1652060620000|2022-05-09 01:43:40|2514.56|2506.86|2515.16|2507.46|2515.87|2508.17|2514.1|2506.4|26
1652060630000|2022-05-09 01:43:50|2515.15|2507.45|2515.16|2507.46|2516.31|2508.61|2515.1|2507.4|21
1652060640000|2022-05-09 01:44:00|2515.06|2507.36|2515.16|2507.46|2515.34|2507.64|2514.87|2507.17|23
1652060650000|2022-05-09 01:44:10|2515.29|2507.59|2514.36|2506.66|2515.29|2507.59|2514.21|2506.51|22
1652060660000|2022-05-09 01:44:20|2514.53|2506.83|2514.96|2507.26|2515.05|2507.35|2514.53|2506.83|16
1652060670000|2022-05-09 01:44:30|2514.78|2507.08|2516.08|2508.38|2516.08|2508.38|2514.78|2507.08|29
1652060680000|2022-05-09 01:44:40|2516.02|2508.32|2516.24|2508.54|2516.66|2508.96|2515.97|2508.27|24
1652060690000|2022-05-09 01:44:50|2516.25|2508.55|2517.35|2509.65|2517.35|2509.65|2515.67|2507.97|26
1652060700000|2022-05-09 01:45:00|2516.91|2509.21|2516.33|2508.63|2517.54|2509.84|2515.57|2507.87|29
1652060710000|2022-05-09 01:45:10|2516.31|2508.61|2516.89|2509.19|2516.89|2509.19|2515.54|2507.84|29
1652060720000|2022-05-09 01:45:20|2516.88|2509.18|2516.31|2508.61|2516.88|2509.18|2516.28|2508.58|12
1652060730000|2022-05-09 01:45:30|2516.32|2508.62|2516.58|2508.88|2516.87|2509.17|2516.19|2508.49|26
1652060740000|2022-05-09 01:45:40|2516.67|2508.97|2516.56|2508.86|2516.79|2509.09|2516.53|2508.83|26
1652060750000|2022-05-09 01:45:50|2516.57|2508.87|2516.51|2508.81|2517.07|2509.37|2516.51|2508.81|15
1652060760000|2022-05-09 01:46:00|2516.48|2508.78|2516.58|2508.88|2516.86|2509.16|2516.32|2508.62|20
1652060770000|2022-05-09 01:46:10|2516.73|2509.03|2515.34|2507.64|2516.79|2509.09|2515.23|2507.53|21
1652060780000|2022-05-09 01:46:20|2515.88|2508.18|2515.85|2508.15|2515.96|2508.26|2515.09|2507.39|30
1652060790000|2022-05-09 01:46:30|2515.89|2508.19|2515.92|2508.22|2516.05|2508.35|2515.83|2508.13|26
1652060800000|2022-05-09 01:46:40|2515.87|2508.17|2515.65|2507.95|2516.04|2508.34|2515.65|2507.95|7
1652060810000|2022-05-09 01:46:50|2515.42|2507.72|2515.25|2507.55|2515.42|2507.72|2515.25|2507.55|14
1652060820000|2022-05-09 01:47:00|2515.26|2507.56|2513.06|2505.36|2515.26|2507.56|2513.06|2505.36|28
1652060830000|2022-05-09 01:47:10|2513.02|2505.32|2512.04|2504.34|2513.02|2505.32|2511.78|2504.08|31
1652060840000|2022-05-09 01:47:20|2512.15|2504.45|2510.61|2502.91|2512.15|2504.45|2510.33|2502.63|20
1652060850000|2022-05-09 01:47:30|2510.47|2502.77|2510.93|2503.23|2511.32|2503.62|2510.44|2502.74|29
1652060860000|2022-05-09 01:47:40|2510.79|2503.09|2511.8|2504.1|2511.8|2504.1|2510.74|2503.04|26
1652060870000|2022-05-09 01:47:50|2511.39|2503.69|2511.33|2503.63|2511.85|2504.15|2510.93|2503.23|20
1652060880000|2022-05-09 01:48:00|2512.07|2504.37|2513.33|2505.63|2513.33|2505.63|2511.49|2503.79|32
1652060890000|2022-05-09 01:48:10|2513.22|2505.52|2513.66|2505.96|2513.66|2505.96|2512.94|2505.24|27
1652060900000|2022-05-09 01:48:20|2513.65|2505.95|2512.48|2504.78|2513.67|2505.97|2512.41|2504.71|32
1652060910000|2022-05-09 01:48:30|2512.49|2504.79|2512.53|2504.83|2512.54|2504.84|2512.49|2504.79|9
1652060920000|2022-05-09 01:48:40|2512.55|2504.85|2512.3|2504.6|2512.56|2504.86|2512.28|2504.58|15
1652060930000|2022-05-09 01:48:50|2512.28|2504.58|2512.38|2504.68|2512.38|2504.68|2512.25|2504.55|25
1652060940000|2022-05-09 01:49:00|2512.39|2504.69|2513.48|2505.78|2513.48|2505.78|2512.39|2504.69|25
1652060950000|2022-05-09 01:49:10|2512.96|2505.26|2513.55|2505.85|2513.56|2505.86|2512.76|2505.06|17
1652060960000|2022-05-09 01:49:20|2513.56|2505.86|2512.58|2504.88|2513.56|2505.86|2512.58|2504.88|17
1652060970000|2022-05-09 01:49:30|2512.64|2504.94|2513.01|2505.31|2513.74|2506.04|2512.64|2504.94|23
1652060980000|2022-05-09 01:49:40|2513|2505.3|2513|2505.3|2513.01|2505.31|2513|2505.3|3
1652060990000|2022-05-09 01:49:50|2513.15|2505.45|2513.02|2505.32|2513.23|2505.53|2512.97|2505.27|18
1652061000000|2022-05-09 01:50:00|2512.94|2505.24|2513.02|2505.32|2513.11|2505.41|2512.68|2504.98|7
1652061010000|2022-05-09 01:50:10|2513.01|2505.31|2512.94|2505.24|2513.03|2505.33|2512.86|2505.16|13
1652061020000|2022-05-09 01:50:20|2513.13|2505.43|2513.25|2505.55|2513.25|2505.55|2513.07|2505.37|7
1652061030000|2022-05-09 01:50:30|2512.58|2504.88|2513.19|2505.49|2513.47|2505.77|2511.97|2504.27|30
1652061040000|2022-05-09 01:50:40|2513.22|2505.52|2513.64|2505.94|2514.03|2506.33|2512.65|2504.95|28
1652061050000|2022-05-09 01:50:50|2513.52|2505.82|2512.37|2504.67|2513.52|2505.82|2511.46|2503.76|32
1652061060000|2022-05-09 01:51:00|2512.01|2504.31|2511.57|2503.87|2512.41|2504.71|2511.52|2503.82|26
1652061070000|2022-05-09 01:51:10|2511.68|2503.98|2511.61|2503.91|2512.55|2504.85|2510.9|2503.2|35
1652061080000|2022-05-09 01:51:20|2511.36|2503.66|2511.6|2503.9|2511.94|2504.24|2511.05|2503.35|25
1652061090000|2022-05-09 01:51:30|2511.59|2503.89|2511.59|2503.89|2511.76|2504.06|2511.46|2503.76|26
1652061100000|2022-05-09 01:51:40|2511.5|2503.8|2510.24|2502.54|2511.76|2504.06|2509.97|2502.27|31
1652061110000|2022-05-09 01:51:50|2509.71|2502.01|2509.62|2501.92|2510.24|2502.54|2509.36|2501.66|24
1652061120000|2022-05-09 01:52:00|2509.43|2501.73|2508.27|2500.57|2510.5|2502.8|2507.59|2499.89|35
1652061130000|2022-05-09 01:52:10|2508.29|2500.59|2508.28|2500.58|2508.72|2501.02|2507.74|2500.04|34
1652061140000|2022-05-09 01:52:20|2508.29|2500.59|2508.92|2501.22|2509.8|2502.1|2508.29|2500.59|32
1652061150000|2022-05-09 01:52:30|2509.14|2501.44|2509.41|2501.71|2509.91|2502.21|2508.88|2501.18|36
1652061160000|2022-05-09 01:52:40|2509.4|2501.7|2508.66|2500.96|2509.82|2502.12|2508.02|2500.32|30
1652061170000|2022-05-09 01:52:50|2508.79|2501.09|2508.72|2501.02|2508.97|2501.27|2508.12|2500.42|32
1652061180000|2022-05-09 01:53:00|2508.68|2500.98|2508.57|2500.87|2508.74|2501.04|2508.04|2500.34|25
1652061190000|2022-05-09 01:53:10|2508.93|2501.23|2508.46|2500.76|2508.93|2501.23|2508.17|2500.47|26
1652061200000|2022-05-09 01:53:20|2508.5|2500.8|2510|2502.3|2510|2502.3|2508.5|2500.8|31
1652061210000|2022-05-09 01:53:30|2509.48|2501.78|2509.79|2502.09|2509.79|2502.09|2508.6|2500.9|20
1652061220000|2022-05-09 01:53:40|2509.39|2501.69|2509.96|2502.26|2511.07|2503.37|2509.39|2501.69|30
1652061230000|2022-05-09 01:53:50|2509.81|2502.11|2510.4|2502.7|2510.52|2502.82|2509.32|2501.62|28
1652061240000|2022-05-09 01:54:00|2510.39|2502.69|2509.28|2501.58|2510.39|2502.69|2509.02|2501.32|29
1652061250000|2022-05-09 01:54:10|2509.33|2501.63|2510.1|2502.4|2510.1|2502.4|2509.07|2501.37|27
1652061260000|2022-05-09 01:54:20|2509.81|2502.11|2511.5|2503.8|2512.04|2504.34|2509.81|2502.11|29
1652061270000|2022-05-09 01:54:30|2511.59|2503.89|2512.11|2504.41|2512.31|2504.61|2511.2|2503.5|34
1652061280000|2022-05-09 01:54:40|2512.07|2504.37|2511.89|2504.19|2512.07|2504.37|2511.88|2504.18|13
1652061290000|2022-05-09 01:54:50|2511.94|2504.24|2511.76|2504.06|2511.94|2504.24|2511.59|2503.89|19
1652061300000|2022-05-09 01:55:00|2511.74|2504.04|2511.9|2504.2|2511.9|2504.2|2511.16|2503.46|22
1652061310000|2022-05-09 01:55:10|2512.02|2504.32|2513.56|2505.86|2513.62|2505.92|2512.02|2504.32|25
1652061320000|2022-05-09 01:55:20|2513.58|2505.88|2513.26|2505.56|2514.72|2507.02|2513.23|2505.53|25
1652061330000|2022-05-09 01:55:30|2513.2|2505.5|2512.09|2504.39|2513.2|2505.5|2511.73|2504.03|30
1652061340000|2022-05-09 01:55:40|2511.85|2504.15|2512.09|2504.39|2512.41|2504.71|2511.76|2504.06|25
1652061350000|2022-05-09 01:55:50|2512.05|2504.35|2511.7|2504|2512.05|2504.35|2511.62|2503.92|20
1652061360000|2022-05-09 01:56:00|2511.34|2503.64|2510.86|2503.16|2511.85|2504.15|2510.18|2502.48|19
1652061370000|2022-05-09 01:56:10|2510.76|2503.06|2509.44|2501.74|2510.76|2503.06|2508.86|2501.16|26
1652061380000|2022-05-09 01:56:20|2509.46|2501.76|2509.62|2501.92|2510.24|2502.54|2509.46|2501.76|19
1652061390000|2022-05-09 01:56:30|2510.3|2502.6|2510.25|2502.55|2510.34|2502.64|2509.7|2502|22
1652061400000|2022-05-09 01:56:40|2509.71|2502.01|2511.32|2503.62|2511.61|2503.91|2509.7|2502|36
1652061410000|2022-05-09 01:56:50|2511.43|2503.73|2511.66|2503.96|2512.26|2504.56|2510.93|2503.23|29
1652061420000|2022-05-09 01:57:00|2511.15|2503.45|2511.01|2503.31|2512.21|2504.51|2510.53|2502.83|32
1652061430000|2022-05-09 01:57:10|2510.62|2502.92|2511.79|2504.09|2511.91|2504.21|2510.4|2502.7|25
1652061440000|2022-05-09 01:57:20|2511.68|2503.98|2510.5|2502.8|2511.79|2504.09|2509.75|2502.05|27
1652061450000|2022-05-09 01:57:30|2510.47|2502.77|2510.45|2502.75|2511.08|2503.38|2509.73|2502.03|20
1652061460000|2022-05-09 01:57:40|2510.34|2502.64|2509.75|2502.05|2510.85|2503.15|2509.49|2501.79|32
1652061470000|2022-05-09 01:57:50|2510.05|2502.35|2510.42|2502.72|2510.58|2502.88|2509.47|2501.77|29
1652061480000|2022-05-09 01:58:00|2510.58|2502.88|2510.46|2502.76|2510.58|2502.88|2510.4|2502.7|8
1652061490000|2022-05-09 01:58:10|2510.41|2502.71|2510|2502.3|2510.41|2502.71|2509.71|2502.01|16
1652061500000|2022-05-09 01:58:20|2510.1|2502.4|2510.28|2502.58|2510.28|2502.58|2509.86|2502.16|9
1652061510000|2022-05-09 01:58:30|2510.2|2502.5|2510.67|2502.97|2510.67|2502.97|2510.04|2502.34|16
1652061520000|2022-05-09 01:58:40|2510.6|2502.9|2511.2|2503.5|2511.2|2503.5|2510.2|2502.5|22
1652061530000|2022-05-09 01:58:50|2511.21|2503.51|2510.52|2502.82|2511.51|2503.81|2509.56|2501.86|22
1652061540000|2022-05-09 01:59:00|2510.4|2502.7|2509.86|2502.16|2510.4|2502.7|2509.63|2501.93|21
1652061550000|2022-05-09 01:59:10|2509.73|2502.03|2509.28|2501.58|2509.73|2502.03|2508.5|2500.8|27
1652061560000|2022-05-09 01:59:20|2509.44|2501.74|2509.46|2501.76|2509.47|2501.77|2509.16|2501.46|10
1652061570000|2022-05-09 01:59:30|2509.45|2501.75|2509.18|2501.48|2509.55|2501.85|2509.18|2501.48|12
1652061580000|2022-05-09 01:59:40|2509.19|2501.49|2509.42|2501.72|2509.42|2501.72|2509.04|2501.34|14
1652061590000|2022-05-09 01:59:50|2509.5|2501.8|2509.39|2501.69|2509.5|2501.8|2509.39|2501.69|13
1652061600000|2022-05-09 02:00:00|2509.48|2501.78|2509.23|2501.53|2509.48|2501.78|2509.23|2501.53|14
1652061610000|2022-05-09 02:00:10|2509.22|2501.52|2508.83|2501.13|2509.51|2501.81|2508.83|2501.13|15
1652061620000|2022-05-09 02:00:20|2509.12|2501.42|2509.63|2501.93|2510.26|2502.56|2508.58|2500.88|25
1652061630000|2022-05-09 02:00:30|2509.66|2501.96|2510.35|2502.65|2511.08|2503.38|2509.46|2501.76|32
1652061640000|2022-05-09 02:00:40|2510.2|2502.5|2509.96|2502.26|2511.16|2503.46|2509.9|2502.2|34
1652061650000|2022-05-09 02:00:50|2509.97|2502.27|2510.61|2502.91|2510.96|2503.26|2509.84|2502.14|34
1652061660000|2022-05-09 02:01:00|2509.9|2502.2|2510.09|2502.39|2510.84|2503.14|2509.82|2502.12|25
1652061670000|2022-05-09 02:01:10|2510.18|2502.48|2508.82|2501.12|2510.3|2502.6|2508.82|2501.12|26
1652061680000|2022-05-09 02:01:20|2509.05|2501.35|2508.08|2500.38|2509.05|2501.35|2508.08|2500.38|28
1652061690000|2022-05-09 02:01:30|2508.03|2500.33|2507.93|2500.23|2509|2501.3|2507.93|2500.23|26
1652061700000|2022-05-09 02:01:40|2508.06|2500.36|2506.8|2499.1|2508.06|2500.36|2506.65|2498.95|14
1652061710000|2022-05-09 02:01:50|2506.81|2499.11|2506.13|2498.43|2506.86|2499.16|2506.13|2498.43|26
1652061720000|2022-05-09 02:02:00|2506.19|2498.49|2506.41|2498.71|2506.98|2499.28|2506.19|2498.49|25
1652061730000|2022-05-09 02:02:10|2506.35|2498.65|2505.72|2498.02|2506.41|2498.71|2505.71|2498.01|12
1652061740000|2022-05-09 02:02:20|2505.73|2498.03|2505.38|2497.68|2505.74|2498.04|2505.38|2497.68|14
1652061750000|2022-05-09 02:02:30|2505.36|2497.66|2505.97|2498.27|2506.46|2498.76|2504.99|2497.29|24
1652061760000|2022-05-09 02:02:40|2505.61|2497.91|2505.93|2498.23|2506.87|2499.17|2505.61|2497.91|28
1652061770000|2022-05-09 02:02:50|2505.97|2498.27|2506.44|2498.74|2506.51|2498.81|2505.82|2498.12|27
1652061780000|2022-05-09 02:03:00|2505.94|2498.24|2506.41|2498.71|2506.7|2499|2505.94|2498.24|17
1652061790000|2022-05-09 02:03:10|2506.39|2498.69|2506.24|2498.54|2506.39|2498.69|2505.99|2498.29|14
1652061800000|2022-05-09 02:03:20|2505.72|2498.02|2507.26|2499.56|2508.1|2500.4|2505.72|2498.02|31
1652061810000|2022-05-09 02:03:30|2507.56|2499.86|2507.76|2500.06|2508.08|2500.38|2507.01|2499.31|31
1652061820000|2022-05-09 02:03:40|2507.72|2500.02|2506.79|2499.09|2507.72|2500.02|2506.76|2499.06|32
1652061830000|2022-05-09 02:03:50|2507.15|2499.45|2507.15|2499.45|2507.41|2499.71|2506.55|2498.85|27
1652061840000|2022-05-09 02:04:00|2506.76|2499.06|2507.11|2499.41|2507.23|2499.53|2506.2|2498.5|29
1652061850000|2022-05-09 02:04:10|2507.1|2499.4|2507.11|2499.41|2507.22|2499.52|2506|2498.3|29
1652061860000|2022-05-09 02:04:20|2507.1|2499.4|2505.59|2497.89|2507.1|2499.4|2505.59|2497.89|33
1652061870000|2022-05-09 02:04:30|2505.64|2497.94|2505.89|2498.19|2506.26|2498.56|2505.48|2497.78|34
1652061880000|2022-05-09 02:04:40|2505.87|2498.17|2499.6|2491.9|2505.94|2498.24|2498.42|2490.72|40
1652061890000|2022-05-09 02:04:50|2499.62|2491.92|2501.54|2493.84|2502.26|2494.56|2499.62|2491.92|37
1652061900000|2022-05-09 02:05:00|2501.43|2493.73|2500.63|2492.93|2501.89|2494.19|2499.46|2491.76|36
1652061910000|2022-05-09 02:05:10|2500.59|2492.89|2502.58|2494.88|2502.58|2494.88|2499.7|2492|36
1652061920000|2022-05-09 02:05:20|2502.61|2494.91|2504.92|2497.22|2506|2498.3|2501.96|2494.26|36
1652061930000|2022-05-09 02:05:30|2504.98|2497.28|2505.55|2497.85|2505.62|2497.92|2504.41|2496.71|37
1652061940000|2022-05-09 02:05:40|2505.56|2497.86|2504.6|2496.9|2505.58|2497.88|2504.58|2496.88|31
1652061950000|2022-05-09 02:05:50|2504.61|2496.91|2506.38|2498.68|2506.38|2498.68|2504.25|2496.55|38
1652061960000|2022-05-09 02:06:00|2506.29|2498.59|2504.8|2497.1|2506.6|2498.9|2504.8|2497.1|33
1652061970000|2022-05-09 02:06:10|2504.96|2497.26|2504.98|2497.28|2505.61|2497.91|2504.96|2497.26|36
1652061980000|2022-05-09 02:06:20|2504.94|2497.24|2504.02|2496.32|2504.94|2497.24|2504.02|2496.32|22
1652061990000|2022-05-09 02:06:30|2504.2|2496.5|2504.62|2496.92|2505.01|2497.31|2503.95|2496.25|34
1652062000000|2022-05-09 02:06:40|2504.65|2496.95|2504.44|2496.74|2504.8|2497.1|2504.29|2496.59|25
1652062010000|2022-05-09 02:06:50|2504.29|2496.59|2502.97|2495.27|2504.45|2496.75|2502.97|2495.27|20
1652062020000|2022-05-09 02:07:00|2502.89|2495.19|2502.7|2495|2502.9|2495.2|2502.63|2494.93|21
1652062030000|2022-05-09 02:07:10|2502.74|2495.04|2503.86|2496.16|2504.12|2496.42|2502.74|2495.04|32
1652062040000|2022-05-09 02:07:20|2503.89|2496.19|2503.02|2495.32|2504.27|2496.57|2503.02|2495.32|16
1652062050000|2022-05-09 02:07:30|2503.01|2495.31|2502.63|2494.93|2503.01|2495.31|2502.52|2494.82|17
1652062060000|2022-05-09 02:07:40|2502.61|2494.91|2502.53|2494.83|2502.74|2495.04|2502.23|2494.53|28
1652062070000|2022-05-09 02:07:50|2502.48|2494.78|2502.52|2494.82|2502.67|2494.97|2502.27|2494.57|27
1652062080000|2022-05-09 02:08:00|2502.28|2494.58|2503.1|2495.4|2503.2|2495.5|2502.14|2494.44|35
1652062090000|2022-05-09 02:08:10|2502.71|2495.01|2502.1|2494.4|2502.93|2495.23|2501.35|2493.65|32
1652062100000|2022-05-09 02:08:20|2501.83|2494.13|2501.72|2494.02|2501.92|2494.22|2500.96|2493.26|30
1652062110000|2022-05-09 02:08:30|2501.85|2494.15|2502.29|2494.59|2502.35|2494.65|2501.64|2493.94|27
1652062120000|2022-05-09 02:08:40|2502.35|2494.65|2502.13|2494.43|2502.73|2495.03|2502.09|2494.39|31
1652062130000|2022-05-09 02:08:50|2502.16|2494.46|2502.31|2494.61|2502.31|2494.61|2501.5|2493.8|30
1652062140000|2022-05-09 02:09:00|2502.25|2494.55|2501.89|2494.19|2502.25|2494.55|2501.74|2494.04|19
1652062150000|2022-05-09 02:09:10|2501.97|2494.27|2500.17|2492.47|2501.97|2494.27|2500.14|2492.44|29
1652062160000|2022-05-09 02:09:20|2500.18|2492.48|2500.66|2492.96|2500.95|2493.25|2499.65|2491.95|37
1652062170000|2022-05-09 02:09:30|2500.49|2492.79|2496.94|2489.24|2500.72|2493.02|2496.48|2488.78|39
1652062180000|2022-05-09 02:09:40|2496.92|2489.22|2496.33|2488.63|2497.35|2489.65|2495.74|2488.04|38
1652062190000|2022-05-09 02:09:50|2496.27|2488.57|2495.82|2488.12|2496.65|2488.95|2494.39|2486.69|38
1652062200000|2022-05-09 02:10:00|2495.87|2488.17|2494.82|2487.12|2496.37|2488.67|2494.13|2486.43|39
1652062210000|2022-05-09 02:10:10|2494.03|2486.33|2495.16|2487.46|2495.75|2488.05|2493.75|2486.05|38
1652062220000|2022-05-09 02:10:20|2495.21|2487.51|2496.39|2488.69|2496.66|2488.96|2495.07|2487.37|32
1652062230000|2022-05-09 02:10:30|2495.6|2487.9|2495.7|2488|2496.58|2488.88|2495.04|2487.34|35
1652062240000|2022-05-09 02:10:40|2495.6|2487.9|2494.76|2487.06|2495.9|2488.2|2494.73|2487.03|32
1652062250000|2022-05-09 02:10:50|2494.78|2487.08|2495.81|2488.11|2496.27|2488.57|2494.78|2487.08|35
1652062260000|2022-05-09 02:11:00|2495.82|2488.12|2495.64|2487.94|2496.12|2488.42|2494.64|2486.94|35
1652062270000|2022-05-09 02:11:10|2494.98|2487.28|2497.67|2489.97|2497.92|2490.22|2494.97|2487.27|37
1652062280000|2022-05-09 02:11:20|2497.74|2490.04|2496.96|2489.26|2498.07|2490.37|2496.66|2488.96|37
1652062290000|2022-05-09 02:11:30|2496.94|2489.24|2497.34|2489.64|2497.97|2490.27|2496.94|2489.24|34
1652062300000|2022-05-09 02:11:40|2497.41|2489.71|2497.64|2489.94|2498.85|2491.15|2497.28|2489.58|36
1652062310000|2022-05-09 02:11:50|2497.63|2489.93|2498.26|2490.56|2498.26|2490.56|2496.98|2489.28|33
1652062320000|2022-05-09 02:12:00|2498.25|2490.55|2496.78|2489.08|2498.37|2490.67|2496.7|2489|31
1652062330000|2022-05-09 02:12:10|2496.47|2488.77|2497.57|2489.87|2497.81|2490.11|2496.46|2488.76|33
1652062340000|2022-05-09 02:12:20|2497.79|2490.09|2494.19|2486.49|2497.79|2490.09|2493.86|2486.16|35
1652062350000|2022-05-09 02:12:30|2494.23|2486.53|2493.53|2485.83|2494.48|2486.78|2493.49|2485.79|32
1652062360000|2022-05-09 02:12:40|2493.25|2485.55|2494.13|2486.43|2494.13|2486.43|2493.25|2485.55|33
1652062370000|2022-05-09 02:12:50|2493.99|2486.29|2492.39|2484.69|2494.28|2486.58|2491.35|2483.65|31
1652062380000|2022-05-09 02:13:00|2492.38|2484.68|2491.57|2483.87|2492.51|2484.81|2491.03|2483.33|37
1652062390000|2022-05-09 02:13:10|2490.86|2483.16|2490.84|2483.14|2491.55|2483.85|2490.37|2482.67|33
1652062400000|2022-05-09 02:13:20|2490.92|2483.22|2492.02|2484.32|2492.59|2484.89|2490.92|2483.22|29
1652062410000|2022-05-09 02:13:30|2491.91|2484.21|2493.66|2485.96|2494.21|2486.51|2490.83|2483.13|31
1652062420000|2022-05-09 02:13:40|2493.94|2486.24|2495.21|2487.51|2496.06|2488.36|2493.86|2486.16|38
1652062430000|2022-05-09 02:13:50|2494.69|2486.99|2494.03|2486.33|2495.36|2487.66|2492.96|2485.26|33
1652062440000|2022-05-09 02:14:00|2493.98|2486.28|2493.96|2486.26|2494.09|2486.39|2492.88|2485.18|35
1652062450000|2022-05-09 02:14:10|2493.17|2485.47|2495.28|2487.58|2495.99|2488.29|2493.17|2485.47|30
1652062460000|2022-05-09 02:14:20|2495.26|2487.56|2496.06|2488.36|2496.32|2488.62|2494.53|2486.83|37
1652062470000|2022-05-09 02:14:30|2496.05|2488.35|2496.19|2488.49|2496.67|2488.97|2495.42|2487.72|35
1652062480000|2022-05-09 02:14:40|2495.61|2487.91|2495.31|2487.61|2496.56|2488.86|2495.23|2487.53|34
1652062490000|2022-05-09 02:14:50|2495.23|2487.53|2497.94|2490.24|2497.94|2490.24|2495.17|2487.47|33
1652062500000|2022-05-09 02:15:00|2497.64|2489.94|2496.27|2488.57|2498.48|2490.78|2496.27|2488.57|32
1652062510000|2022-05-09 02:15:10|2496.45|2488.75|2497.21|2489.51|2497.79|2490.09|2496.35|2488.65|28
1652062520000|2022-05-09 02:15:20|2496.48|2488.78|2495.6|2487.9|2497.24|2489.54|2495.35|2487.65|29
1652062530000|2022-05-09 02:15:30|2495.59|2487.89|2497.43|2489.73|2497.43|2489.73|2495.59|2487.89|32
1652062540000|2022-05-09 02:15:40|2497.54|2489.84|2496.98|2489.28|2497.54|2489.84|2496.98|2489.28|17
1652062550000|2022-05-09 02:15:50|2496.97|2489.27|2497.01|2489.31|2497.07|2489.37|2496.97|2489.27|16
1652062560000|2022-05-09 02:16:00|2497.07|2489.37|2496.94|2489.24|2497.22|2489.52|2496.84|2489.14|23
1652062570000|2022-05-09 02:16:10|2496.85|2489.15|2495.76|2488.06|2497.05|2489.35|2495.76|2488.06|14
1652062580000|2022-05-09 02:16:20|2495.75|2488.05|2495.75|2488.05|2495.75|2488.05|2494.41|2486.71|24
1652062590000|2022-05-09 02:16:30|2495.85|2488.15|2494.34|2486.64|2495.85|2488.15|2493.86|2486.16|33
1652062600000|2022-05-09 02:16:40|2494|2486.3|2493.62|2485.92|2494.37|2486.67|2493.05|2485.35|30
1652062610000|2022-05-09 02:16:50|2493.02|2485.32|2494.19|2486.49|2494.34|2486.64|2493.02|2485.32|35
1652062620000|2022-05-09 02:17:00|2493.25|2485.55|2493.66|2485.96|2494.5|2486.8|2492.75|2485.05|30
1652062630000|2022-05-09 02:17:10|2493.65|2485.95|2493.5|2485.8|2493.9|2486.2|2492.75|2485.05|25
1652062640000|2022-05-09 02:17:20|2493.1|2485.4|2494.62|2486.92|2494.94|2487.24|2493.03|2485.33|35
1652062650000|2022-05-09 02:17:30|2494.19|2486.49|2496.28|2488.58|2496.7|2489|2494.19|2486.49|37
1652062660000|2022-05-09 02:17:40|2496.38|2488.68|2495.75|2488.05|2497.05|2489.35|2495.2|2487.5|26
1652062670000|2022-05-09 02:17:50|2495.33|2487.63|2495.55|2487.85|2495.68|2487.98|2495.1|2487.4|13
1652062680000|2022-05-09 02:18:00|2495.5|2487.8|2495.46|2487.76|2495.59|2487.89|2495.11|2487.41|15
1652062690000|2022-05-09 02:18:10|2495.58|2487.88|2495.07|2487.37|2495.6|2487.9|2495.07|2487.37|12
1652062700000|2022-05-09 02:18:20|2495.02|2487.32|2494.78|2487.08|2495.02|2487.32|2494.76|2487.06|13
1652062710000|2022-05-09 02:18:30|2494.8|2487.1|2494.77|2487.07|2495.65|2487.95|2494.77|2487.07|17
1652062720000|2022-05-09 02:18:40|2494.78|2487.08|2494.9|2487.2|2495.12|2487.42|2494.35|2486.65|28
1652062730000|2022-05-09 02:18:50|2494.55|2486.85|2494.77|2487.07|2494.99|2487.29|2494.04|2486.34|22
1652062740000|2022-05-09 02:19:00|2494.04|2486.34|2495.02|2487.32|2495.17|2487.47|2493.58|2485.88|21
1652062750000|2022-05-09 02:19:10|2495.07|2487.37|2495.19|2487.49|2495.19|2487.49|2494.16|2486.46|14
1652062760000|2022-05-09 02:19:20|2494.57|2486.87|2494.75|2487.05|2495.18|2487.48|2493.79|2486.09|36
1652062770000|2022-05-09 02:19:30|2495.73|2488.03|2494.78|2487.08|2495.73|2488.03|2494.5|2486.8|23
1652062780000|2022-05-09 02:19:40|2494.97|2487.27|2493.65|2485.95|2494.97|2487.27|2493.65|2485.95|30
1652062790000|2022-05-09 02:19:50|2493.8|2486.1|2493.38|2485.68|2494.22|2486.52|2492.86|2485.16|31
1652062800000|2022-05-09 02:20:00|2493.44|2485.74|2494.09|2486.39|2494.09|2486.39|2493.05|2485.35|29
1652062810000|2022-05-09 02:20:10|2493.28|2485.58|2493.28|2485.58|2494.36|2486.66|2492.9|2485.2|31
1652062820000|2022-05-09 02:20:20|2494.03|2486.33|2493.14|2485.44|2494.32|2486.62|2492.55|2484.85|22
1652062830000|2022-05-09 02:20:30|2492.65|2484.95|2491.87|2484.17|2493.25|2485.55|2491.87|2484.17|28
1652062840000|2022-05-09 02:20:40|2491.84|2484.14|2491.12|2483.42|2492.13|2484.43|2490.91|2483.21|34
1652062850000|2022-05-09 02:20:50|2491.06|2483.36|2491.11|2483.41|2491.86|2484.16|2491.06|2483.36|31
1652062860000|2022-05-09 02:21:00|2491.23|2483.53|2491.01|2483.31|2491.45|2483.75|2490.64|2482.94|33
1652062870000|2022-05-09 02:21:10|2490.7|2483|2490.61|2482.91|2491.55|2483.85|2490.35|2482.65|33
1652062880000|2022-05-09 02:21:20|2490.31|2482.61|2490.53|2482.83|2490.95|2483.25|2490.27|2482.57|18
1652062890000|2022-05-09 02:21:30|2490.59|2482.89|2490.05|2482.35|2490.7|2483|2490.05|2482.35|14
1652062900000|2022-05-09 02:21:40|2489.98|2482.28|2489.31|2481.61|2491.47|2483.77|2489.31|2481.61|27
1652062910000|2022-05-09 02:21:50|2489.26|2481.56|2488.39|2480.69|2489.7|2482|2488.16|2480.46|28
1652062920000|2022-05-09 02:22:00|2488.48|2480.78|2488.49|2480.79|2489.75|2482.05|2488.35|2480.65|29
1652062930000|2022-05-09 02:22:10|2488.34|2480.64|2488.21|2480.51|2488.85|2481.15|2488.21|2480.51|28
1652062940000|2022-05-09 02:22:20|2488.09|2480.39|2487.63|2479.93|2488.49|2480.79|2487.28|2479.58|35
1652062950000|2022-05-09 02:22:30|2487.23|2479.53|2488.42|2480.72|2488.55|2480.85|2486.35|2478.65|38
1652062960000|2022-05-09 02:22:40|2488.43|2480.73|2489.2|2481.5|2489.49|2481.79|2488.43|2480.73|29
1652062970000|2022-05-09 02:22:50|2489.38|2481.68|2489.69|2481.99|2489.69|2481.99|2489.16|2481.46|22
1652062980000|2022-05-09 02:23:00|2489.68|2481.98|2490.81|2483.11|2491.86|2484.16|2489.62|2481.92|29
1652062990000|2022-05-09 02:23:10|2490.83|2483.13|2491.87|2484.17|2491.88|2484.18|2490.83|2483.13|33
1652063000000|2022-05-09 02:23:20|2491.82|2484.12|2491.99|2484.29|2492.02|2484.32|2491.6|2483.9|29
1652063010000|2022-05-09 02:23:30|2491.9|2484.2|2493.29|2485.59|2493.29|2485.59|2491.9|2484.2|30
1652063020000|2022-05-09 02:23:40|2493.08|2485.38|2491.84|2484.14|2493.29|2485.59|2490.82|2483.12|32
1652063030000|2022-05-09 02:23:50|2490.88|2483.18|2490.89|2483.19|2491.32|2483.62|2490.07|2482.37|26
1652063040000|2022-05-09 02:24:00|2490.83|2483.13|2491.51|2483.81|2491.64|2483.94|2490.77|2483.07|32
1652063050000|2022-05-09 02:24:10|2491.56|2483.86|2490|2482.3|2491.56|2483.86|2489.64|2481.94|35
1652063060000|2022-05-09 02:24:20|2489.24|2481.54|2489.38|2481.68|2489.67|2481.97|2488.62|2480.92|31
1652063070000|2022-05-09 02:24:30|2489.37|2481.67|2487.6|2479.9|2489.49|2481.79|2487.56|2479.86|32
1652063080000|2022-05-09 02:24:40|2487.63|2479.93|2487.63|2479.93|2488.34|2480.64|2487.58|2479.88|24
1652063090000|2022-05-09 02:24:50|2487.64|2479.94|2487.1|2479.4|2487.64|2479.94|2487.08|2479.38|20
1652063100000|2022-05-09 02:25:00|2487.16|2479.46|2487.04|2479.34|2487.27|2479.57|2487.03|2479.33|17
1652063110000|2022-05-09 02:25:10|2487.09|2479.39|2487.95|2480.25|2487.95|2480.25|2486.85|2479.15|16
1652063120000|2022-05-09 02:25:20|2487.94|2480.24|2487.43|2479.73|2488.06|2480.36|2487.32|2479.62|15
1652063130000|2022-05-09 02:25:30|2487.37|2479.67|2487.36|2479.66|2488.48|2480.78|2487.36|2479.66|29
1652063140000|2022-05-09 02:25:40|2487.35|2479.65|2486.33|2478.63|2487.36|2479.66|2485.44|2477.74|19
1652063150000|2022-05-09 02:25:50|2485.66|2477.96|2486.43|2478.73|2486.43|2478.73|2485.48|2477.78|33
1652063160000|2022-05-09 02:26:00|2485.56|2477.86|2485.15|2477.45|2486.39|2478.69|2484.77|2477.07|30
1652063170000|2022-05-09 02:26:10|2484.76|2477.06|2475.37|2467.67|2485.7|2478|2474.73|2467.03|36
1652063180000|2022-05-09 02:26:20|2474.77|2467.07|2480.03|2472.33|2480.96|2473.26|2474.19|2466.49|39
1652063190000|2022-05-09 02:26:30|2480.07|2472.37|2479.34|2471.64|2480.81|2473.11|2479.18|2471.48|40
1652063200000|2022-05-09 02:26:40|2478.94|2471.24|2477.62|2469.92|2479.17|2471.47|2476.47|2468.77|38
1652063210000|2022-05-09 02:26:50|2477.48|2469.78|2476.51|2468.81|2478.11|2470.41|2475.39|2467.69|38
1652063220000|2022-05-09 02:27:00|2476.61|2468.91|2475.54|2467.84|2477.03|2469.33|2475.54|2467.84|33
1652063230000|2022-05-09 02:27:10|2475.6|2467.9|2474.64|2466.94|2475.62|2467.92|2473.22|2465.52|34
1652063240000|2022-05-09 02:27:20|2474.66|2466.96|2474.83|2467.13|2475.18|2467.48|2473.02|2465.32|37
1652063250000|2022-05-09 02:27:30|2475.99|2468.29|2474.78|2467.08|2475.99|2468.29|2472.93|2465.23|37
1652063260000|2022-05-09 02:27:40|2474.4|2466.7|2475.31|2467.61|2475.31|2467.61|2473.44|2465.74|36
1652063270000|2022-05-09 02:27:50|2474.77|2467.07|2473.52|2465.82|2475.4|2467.7|2472.67|2464.97|39
1652063280000|2022-05-09 02:28:00|2472.5|2464.8|2468.63|2460.93|2473.59|2465.89|2467.45|2459.75|38
1652063290000|2022-05-09 02:28:10|2468.78|2461.08|2466.53|2458.83|2470.44|2462.74|2466.42|2458.72|39
1652063300000|2022-05-09 02:28:20|2466.89|2459.19|2463.38|2455.68|2466.89|2459.19|2461.84|2454.14|40
1652063310000|2022-05-09 02:28:30|2463.11|2455.41|2462.87|2455.17|2467.44|2459.74|2462.87|2455.17|40
1652063320000|2022-05-09 02:28:40|2462.29|2454.59|2458.97|2451.27|2463.08|2455.38|2458.54|2450.84|39
1652063330000|2022-05-09 02:28:50|2458.04|2450.34|2459.09|2451.39|2460.84|2453.14|2457.25|2449.55|40
1652063340000|2022-05-09 02:29:00|2458.79|2451.09|2457.6|2449.9|2461.41|2453.71|2457.27|2449.57|40
1652063350000|2022-05-09 02:29:10|2457.53|2449.83|2459.39|2451.69|2460.76|2453.06|2457.28|2449.58|38
1652063360000|2022-05-09 02:29:20|2459.76|2452.06|2462.95|2455.25|2464.25|2456.55|2459.66|2451.96|37
1652063370000|2022-05-09 02:29:30|2462.91|2455.21|2462.7|2455|2464.64|2456.94|2462.7|2455|39
1652063380000|2022-05-09 02:29:40|2462.68|2454.98|2461.26|2453.56|2462.68|2454.98|2460.84|2453.14|39
1652063390000|2022-05-09 02:29:50|2461.11|2453.41|2461.02|2453.32|2461.8|2454.1|2460.9|2453.2|36
1652063400000|2022-05-09 02:30:00|2460.97|2453.27|2460.33|2452.63|2462.03|2454.33|2460.33|2452.63|38
1652063410000|2022-05-09 02:30:10|2460.13|2452.43|2458.42|2450.72|2460.44|2452.74|2457.91|2450.21|38
1652063420000|2022-05-09 02:30:20|2458.22|2450.52|2460|2452.3|2460.63|2452.93|2457.9|2450.2|40
1652063430000|2022-05-09 02:30:30|2459.51|2451.81|2461.41|2453.71|2461.41|2453.71|2458.68|2450.98|38
1652063440000|2022-05-09 02:30:40|2461.49|2453.79|2461.6|2453.9|2462.16|2454.46|2460.74|2453.04|38
1652063450000|2022-05-09 02:30:50|2461.62|2453.92|2464.34|2456.64|2465.42|2457.72|2461.31|2453.61|39
1652063460000|2022-05-09 02:31:00|2464.15|2456.45|2467.76|2460.06|2467.76|2460.06|2464.15|2456.45|37
1652063470000|2022-05-09 02:31:10|2467.75|2460.05|2467.69|2459.99|2469.15|2461.45|2466.88|2459.18|38
1652063480000|2022-05-09 02:31:20|2467.49|2459.79|2466.18|2458.48|2468.53|2460.83|2466.18|2458.48|39
1652063490000|2022-05-09 02:31:30|2465.65|2457.95|2467.38|2459.68|2467.43|2459.73|2464.86|2457.16|40
1652063500000|2022-05-09 02:31:40|2467.13|2459.43|2467.68|2459.98|2468.09|2460.39|2466.87|2459.17|36
1652063510000|2022-05-09 02:31:50|2467.48|2459.78|2467.95|2460.25|2467.95|2460.25|2466.45|2458.75|36
1652063520000|2022-05-09 02:32:00|2467.97|2460.27|2463.61|2455.91|2467.97|2460.27|2463.35|2455.65|38
1652063530000|2022-05-09 02:32:10|2463.51|2455.81|2461.67|2453.97|2463.72|2456.02|2460.73|2453.03|35
1652063540000|2022-05-09 02:32:20|2461.35|2453.65|2462.01|2454.31|2462.59|2454.89|2460.94|2453.24|38
1652063550000|2022-05-09 02:32:30|2461.48|2453.78|2459.97|2452.27|2461.6|2453.9|2459.97|2452.27|30
1652063560000|2022-05-09 02:32:40|2459.83|2452.13|2460.31|2452.61|2460.76|2453.06|2459.72|2452.02|36
1652063570000|2022-05-09 02:32:50|2460.32|2452.62|2461.47|2453.77|2462.16|2454.46|2460.32|2452.62|32
1652063580000|2022-05-09 02:33:00|2461.25|2453.55|2460.6|2452.9|2462.44|2454.74|2460.23|2452.53|30
1652063590000|2022-05-09 02:33:10|2460.59|2452.89|2459.49|2451.79|2460.59|2452.89|2458.85|2451.15|30
1652063600000|2022-05-09 02:33:20|2460.2|2452.5|2460.34|2452.64|2460.34|2452.64|2458.67|2450.97|35
1652063610000|2022-05-09 02:33:30|2459.58|2451.88|2460.37|2452.67|2460.64|2452.94|2459.33|2451.63|30
1652063620000|2022-05-09 02:33:40|2460.36|2452.66|2460.38|2452.68|2460.62|2452.92|2459.93|2452.23|25
1652063630000|2022-05-09 02:33:50|2460.07|2452.37|2460.03|2452.33|2460.73|2453.03|2459.06|2451.36|30
1652063640000|2022-05-09 02:34:00|2459.88|2452.18|2462.36|2454.66|2462.73|2455.03|2459.88|2452.18|39
1652063650000|2022-05-09 02:34:10|2462.05|2454.35|2464.3|2456.6|2465.15|2457.45|2461.67|2453.97|39
1652063660000|2022-05-09 02:34:20|2464.08|2456.38|2465.08|2457.38|2465.5|2457.8|2463.8|2456.1|36
1652063670000|2022-05-09 02:34:30|2464.8|2457.1|2462.13|2454.43|2465.28|2457.58|2461.26|2453.56|38
1652063680000|2022-05-09 02:34:40|2462.12|2454.42|2461.79|2454.09|2462.16|2454.46|2460.96|2453.26|31
1652063690000|2022-05-09 02:34:50|2462.16|2454.46|2462.17|2454.47|2462.31|2454.61|2460.72|2453.02|33
1652063700000|2022-05-09 02:35:00|2462.56|2454.86|2463.56|2455.86|2464.13|2456.43|2462.23|2454.53|27
1652063710000|2022-05-09 02:35:10|2463.33|2455.63|2462.21|2454.51|2463.33|2455.63|2462.14|2454.44|27
1652063720000|2022-05-09 02:35:20|2462.1|2454.4|2460.88|2453.18|2462.1|2454.4|2460.88|2453.18|20
1652063730000|2022-05-09 02:35:30|2460.85|2453.15|2459.82|2452.12|2460.85|2453.15|2459.64|2451.94|25
1652063740000|2022-05-09 02:35:40|2460.03|2452.33|2459.86|2452.16|2460.14|2452.44|2459.6|2451.9|12
1652063750000|2022-05-09 02:35:50|2459.58|2451.88|2459.96|2452.26|2460.37|2452.67|2459.58|2451.88|19
1652063760000|2022-05-09 02:36:00|2459.93|2452.23|2460.01|2452.31|2460.48|2452.78|2459.93|2452.23|18
1652063770000|2022-05-09 02:36:10|2459.65|2451.95|2459.42|2451.72|2459.65|2451.95|2458.64|2450.94|16
1652063780000|2022-05-09 02:36:20|2459.5|2451.8|2454.1|2446.4|2459.5|2451.8|2454.1|2446.4|28
1652063790000|2022-05-09 02:36:30|2454.26|2446.56|2451.4|2443.7|2455.9|2448.2|2451.26|2443.56|40
1652063800000|2022-05-09 02:36:40|2451.42|2443.72|2451.3|2443.6|2452.15|2444.45|2448.98|2441.28|39
1652063810000|2022-05-09 02:36:50|2450.62|2442.92|2451.66|2443.96|2452.34|2444.64|2449.71|2442.01|39
1652063820000|2022-05-09 02:37:00|2451.18|2443.48|2447.18|2439.48|2451.89|2444.19|2446.46|2438.76|38
1652063830000|2022-05-09 02:37:10|2446.67|2438.97|2443.12|2435.42|2447.11|2439.41|2439.91|2432.21|37
1652063840000|2022-05-09 02:37:20|2442.79|2435.09|2443.84|2436.14|2443.84|2436.14|2441.82|2434.12|39
1652063850000|2022-05-09 02:37:30|2442.69|2434.99|2444.75|2437.05|2446.15|2438.45|2442.69|2434.99|36
1652063860000|2022-05-09 02:37:40|2445.3|2437.6|2445.04|2437.34|2446.18|2438.48|2443.68|2435.98|37
1652063870000|2022-05-09 02:37:50|2445.2|2437.5|2447.03|2439.33|2447.2|2439.5|2445.1|2437.4|39
1652063880000|2022-05-09 02:38:00|2446.98|2439.28|2443.09|2435.39|2448.41|2440.71|2443.09|2435.39|39
1652063890000|2022-05-09 02:38:10|2443.54|2435.84|2441.98|2434.28|2443.67|2435.97|2441.87|2434.17|34
1652063900000|2022-05-09 02:38:20|2442.11|2434.41|2440.19|2432.49|2442.46|2434.76|2439.78|2432.08|37
1652063910000|2022-05-09 02:38:30|2440.22|2432.52|2442.23|2434.53|2442.23|2434.53|2438.68|2430.98|37
1652063920000|2022-05-09 02:38:40|2440.59|2432.89|2441.28|2433.58|2441.36|2433.66|2440.14|2432.44|35
1652063930000|2022-05-09 02:38:50|2441.38|2433.68|2440.14|2432.44|2441.38|2433.68|2439.92|2432.22|27
1652063940000|2022-05-09 02:39:00|2440.13|2432.43|2438.25|2430.55|2440.23|2432.53|2437.66|2429.96|36
1652063950000|2022-05-09 02:39:10|2438.16|2430.46|2437.42|2429.72|2438.87|2431.17|2437.42|2429.72|37
1652063960000|2022-05-09 02:39:20|2436.64|2428.94|2434.6|2426.9|2437.75|2430.05|2432.57|2424.87|38
1652063970000|2022-05-09 02:39:30|2435.01|2427.31|2436.57|2428.87|2436.84|2429.14|2434.83|2427.13|38
1652063980000|2022-05-09 02:39:40|2436.72|2429.02|2434.01|2426.31|2436.97|2429.27|2433.21|2425.51|33
1652063990000|2022-05-09 02:39:50|2434.65|2426.95|2438.5|2430.8|2438.81|2431.11|2433.42|2425.72|40
1652064000000|2022-05-09 02:40:00|2440.02|2432.32|2440.28|2432.58|2440.28|2432.58|2438.7|2431|38
1652064010000|2022-05-09 02:40:10|2440.6|2432.9|2439.82|2432.12|2441.86|2434.16|2439.2|2431.5|37
1652064020000|2022-05-09 02:40:20|2439.9|2432.2|2441.7|2434|2441.7|2434|2438.58|2430.88|36
1652064030000|2022-05-09 02:40:30|2440.93|2433.23|2438.25|2430.55|2441.16|2433.46|2437.98|2430.28|32
1652064040000|2022-05-09 02:40:40|2437.81|2430.11|2441.36|2433.66|2441.51|2433.81|2437.54|2429.84|36
1652064050000|2022-05-09 02:40:50|2441.35|2433.65|2442.18|2434.48|2443.63|2435.93|2440.94|2433.24|38
1652064060000|2022-05-09 02:41:00|2442.55|2434.85|2446.35|2438.65|2446.35|2438.65|2441.11|2433.41|39
1652064070000|2022-05-09 02:41:10|2446.22|2438.52|2448|2440.3|2448|2440.3|2445.25|2437.55|38
1652064080000|2022-05-09 02:41:20|2447.66|2439.96|2449.57|2441.87|2449.57|2441.87|2447.66|2439.96|40
1652064090000|2022-05-09 02:41:30|2449.15|2441.45|2447.52|2439.82|2449.4|2441.7|2446.23|2438.53|39
1652064100000|2022-05-09 02:41:40|2447.56|2439.86|2446.74|2439.04|2448.76|2441.06|2445.76|2438.06|38
1652064110000|2022-05-09 02:41:50|2447.26|2439.56|2446.42|2438.72|2448.2|2440.5|2444.97|2437.27|36
1652064120000|2022-05-09 02:42:00|2447.81|2440.11|2449.53|2441.83|2449.6|2441.9|2447.76|2440.06|39
1652064130000|2022-05-09 02:42:10|2449.47|2441.77|2450.75|2443.05|2450.9|2443.2|2449.35|2441.65|39
1652064140000|2022-05-09 02:42:20|2450.58|2442.88|2450.13|2442.43|2450.58|2442.88|2449.5|2441.8|36
1652064150000|2022-05-09 02:42:30|2450.12|2442.42|2449.31|2441.61|2450.12|2442.42|2449.31|2441.61|30
1652064160000|2022-05-09 02:42:40|2449.28|2441.58|2450.17|2442.47|2450.17|2442.47|2449.14|2441.44|32
1652064170000|2022-05-09 02:42:50|2449.9|2442.2|2449.84|2442.14|2450.58|2442.88|2449.84|2442.14|28
1652064180000|2022-05-09 02:43:00|2449.85|2442.15|2449.57|2441.87|2450.28|2442.58|2449.57|2441.87|14
1652064190000|2022-05-09 02:43:10|2449.58|2441.88|2447.16|2439.46|2449.58|2441.88|2446.68|2438.98|31
1652064200000|2022-05-09 02:43:20|2447.5|2439.8|2447.15|2439.45|2447.87|2440.17|2446.11|2438.41|35
1652064210000|2022-05-09 02:43:30|2447.13|2439.43|2448.26|2440.56|2448.64|2440.94|2446.86|2439.16|29
1652064220000|2022-05-09 02:43:40|2448.19|2440.49|2447.06|2439.36|2448.19|2440.49|2446.77|2439.07|26
1652064230000|2022-05-09 02:43:50|2447.63|2439.93|2446.45|2438.75|2447.63|2439.93|2445.88|2438.18|22
1652064240000|2022-05-09 02:44:00|2446.31|2438.61|2446.83|2439.13|2446.94|2439.24|2445.27|2437.57|34
1652064250000|2022-05-09 02:44:10|2446.61|2438.91|2447.93|2440.23|2448.37|2440.67|2445.99|2438.29|31
1652064260000|2022-05-09 02:44:20|2447.83|2440.13|2447.86|2440.16|2448.59|2440.89|2447|2439.3|31
1652064270000|2022-05-09 02:44:30|2447.79|2440.09|2446.18|2438.48|2447.86|2440.16|2445.23|2437.53|26
1652064280000|2022-05-09 02:44:40|2446.81|2439.11|2445.57|2437.87|2446.81|2439.11|2445.15|2437.45|33
1652064290000|2022-05-09 02:44:50|2445.59|2437.89|2443.94|2436.24|2445.59|2437.89|2443.2|2435.5|35
1652064300000|2022-05-09 02:45:00|2444.78|2437.08|2447.48|2439.78|2447.48|2439.78|2444.48|2436.78|34
1652064310000|2022-05-09 02:45:10|2447.72|2440.02|2449.31|2441.61|2449.31|2441.61|2447.5|2439.8|36
1652064320000|2022-05-09 02:45:20|2449.35|2441.65|2447.66|2439.96|2449.46|2441.76|2447.16|2439.46|38
1652064330000|2022-05-09 02:45:30|2447.79|2440.09|2447.66|2439.96|2448.06|2440.36|2447.51|2439.81|30
1652064340000|2022-05-09 02:45:40|2447.6|2439.9|2446.29|2438.59|2447.73|2440.03|2445.86|2438.16|35
1652064350000|2022-05-09 02:45:50|2446.43|2438.73|2446.12|2438.42|2446.54|2438.84|2444.77|2437.07|36
1652064360000|2022-05-09 02:46:00|2446.41|2438.71|2443.68|2435.98|2446.77|2439.07|2443.11|2435.41|37
1652064370000|2022-05-09 02:46:10|2443.64|2435.94|2441.25|2433.55|2443.64|2435.94|2439.97|2432.27|37
1652064380000|2022-05-09 02:46:20|2440.51|2432.81|2441.22|2433.52|2441.22|2433.52|2437.91|2430.21|38
1652064390000|2022-05-09 02:46:30|2440.35|2432.65|2438.79|2431.09|2440.6|2432.9|2437.2|2429.5|38
1652064400000|2022-05-09 02:46:40|2437.18|2429.48|2438.98|2431.28|2438.98|2431.28|2436.86|2429.16|37
1652064410000|2022-05-09 02:46:50|2439.13|2431.43|2442.32|2434.62|2442.36|2434.66|2439.07|2431.37|36
1652064420000|2022-05-09 02:47:00|2443.18|2435.48|2442.62|2434.92|2445.03|2437.33|2442.62|2434.92|38
1652064430000|2022-05-09 02:47:10|2442.54|2434.84|2442.99|2435.29|2443.97|2436.27|2441.65|2433.95|40
1652064440000|2022-05-09 02:47:20|2442.96|2435.26|2441.9|2434.2|2442.96|2435.26|2440.96|2433.26|36
1652064450000|2022-05-09 02:47:30|2442.19|2434.49|2441.03|2433.33|2442.4|2434.7|2441.03|2433.33|37
1652064460000|2022-05-09 02:47:40|2441.14|2433.44|2440.94|2433.24|2441.32|2433.62|2440.27|2432.57|33
1652064470000|2022-05-09 02:47:50|2440.87|2433.17|2440.23|2432.53|2441.76|2434.06|2439.79|2432.09|39
1652064480000|2022-05-09 02:48:00|2440.22|2432.52|2439.19|2431.49|2440.53|2432.83|2438.38|2430.68|37
1652064490000|2022-05-09 02:48:10|2438.95|2431.25|2439.11|2431.41|2440.98|2433.28|2438.95|2431.25|38
1652064500000|2022-05-09 02:48:20|2439.4|2431.7|2442.07|2434.37|2442.35|2434.65|2439.4|2431.7|34
1652064510000|2022-05-09 02:48:30|2442.27|2434.57|2440.64|2432.94|2442.27|2434.57|2440.37|2432.67|35
1652064520000|2022-05-09 02:48:40|2441.23|2433.53|2442.53|2434.83|2443.08|2435.38|2440.65|2432.95|33
1652064530000|2022-05-09 02:48:50|2442.94|2435.24|2442.15|2434.45|2443.35|2435.65|2441.01|2433.31|37
1652064540000|2022-05-09 02:49:00|2442.33|2434.63|2441.8|2434.1|2442.33|2434.63|2440.35|2432.65|36
1652064550000|2022-05-09 02:49:10|2441.84|2434.14|2442.51|2434.81|2442.72|2435.02|2441.84|2434.14|33
1652064560000|2022-05-09 02:49:20|2442.52|2434.82|2443.55|2435.85|2444.19|2436.49|2442.51|2434.81|34
1652064570000|2022-05-09 02:49:30|2444.06|2436.36|2441.99|2434.29|2444.22|2436.52|2441.99|2434.29|36
1652064580000|2022-05-09 02:49:40|2441.84|2434.14|2441.48|2433.78|2441.84|2434.14|2441.1|2433.4|25
1652064590000|2022-05-09 02:49:50|2441.42|2433.72|2439.56|2431.86|2441.91|2434.21|2439.56|2431.86|33
1652064600000|2022-05-09 02:50:00|2439.46|2431.76|2439.2|2431.5|2439.98|2432.28|2438.69|2430.99|32
1652064610000|2022-05-09 02:50:10|2439.23|2431.53|2438.58|2430.88|2440.02|2432.32|2438.14|2430.44|35
1652064620000|2022-05-09 02:50:20|2438.47|2430.77|2441.13|2433.43|2441.65|2433.95|2438.39|2430.69|36
1652064630000|2022-05-09 02:50:30|2441.81|2434.11|2441.15|2433.45|2442.76|2435.06|2440.86|2433.16|40
1652064640000|2022-05-09 02:50:40|2441.29|2433.59|2440.26|2432.56|2442.74|2435.04|2440.21|2432.51|39
1652064650000|2022-05-09 02:50:50|2440.52|2432.82|2439.44|2431.74|2440.54|2432.84|2438.13|2430.43|35
1652064660000|2022-05-09 02:51:00|2438.23|2430.53|2439|2431.3|2439.49|2431.79|2437.77|2430.07|33
1652064670000|2022-05-09 02:51:10|2438.6|2430.9|2437.6|2429.9|2438.92|2431.22|2437.16|2429.46|31
1652064680000|2022-05-09 02:51:20|2437.34|2429.64|2437.85|2430.15|2437.98|2430.28|2435.69|2427.99|37
1652064690000|2022-05-09 02:51:30|2437.78|2430.08|2435.64|2427.94|2438.1|2430.4|2434.99|2427.29|35
1652064700000|2022-05-09 02:51:40|2435.52|2427.82|2435.39|2427.69|2435.52|2427.82|2433.76|2426.06|32
1652064710000|2022-05-09 02:51:50|2436.18|2428.48|2436.99|2429.29|2438.56|2430.86|2435.96|2428.26|36
1652064720000|2022-05-09 02:52:00|2436.49|2428.79|2435.16|2427.46|2436.85|2429.15|2434.69|2426.99|35
1652064730000|2022-05-09 02:52:10|2435.11|2427.41|2433.82|2426.12|2435.34|2427.64|2433.65|2425.95|35
1652064740000|2022-05-09 02:52:20|2433.66|2425.96|2433.36|2425.66|2434.58|2426.88|2433.32|2425.62|35
1652064750000|2022-05-09 02:52:30|2432.78|2425.08|2429.69|2421.99|2433.36|2425.66|2428.79|2421.09|39
1652064760000|2022-05-09 02:52:40|2429.23|2421.53|2431.06|2423.36|2432.31|2424.61|2429.23|2421.53|37
1652064770000|2022-05-09 02:52:50|2432.21|2424.51|2429.25|2421.55|2432.21|2424.51|2428.13|2420.43|34
1652064780000|2022-05-09 02:53:00|2429.12|2421.42|2429.2|2421.5|2430.66|2422.96|2428.62|2420.92|39
1652064790000|2022-05-09 02:53:10|2429.95|2422.25|2432.04|2424.34|2432.04|2424.34|2427.93|2420.23|40
1652064800000|2022-05-09 02:53:20|2430.96|2423.26|2431.66|2423.96|2431.66|2423.96|2429.16|2421.46|39
1652064810000|2022-05-09 02:53:30|2430.8|2423.1|2433.03|2425.33|2433.75|2426.05|2430.8|2423.1|38
1652064820000|2022-05-09 02:53:40|2432.57|2424.87|2430.48|2422.78|2432.86|2425.16|2429.74|2422.04|35
1652064830000|2022-05-09 02:53:50|2429.62|2421.92|2433.06|2425.36|2433.06|2425.36|2429.62|2421.92|37
1652064840000|2022-05-09 02:54:00|2432.79|2425.09|2433.89|2426.19|2434.15|2426.45|2432.29|2424.59|31
1652064850000|2022-05-09 02:54:10|2433.88|2426.18|2432.05|2424.35|2434.04|2426.34|2431.96|2424.26|33
1652064860000|2022-05-09 02:54:20|2432.1|2424.4|2434.51|2426.81|2435.93|2428.23|2432.1|2424.4|35
1652064870000|2022-05-09 02:54:30|2435.93|2428.23|2436.57|2428.87|2436.64|2428.94|2435.73|2428.03|35
1652064880000|2022-05-09 02:54:40|2436.74|2429.04|2438.03|2430.33|2438.68|2430.98|2436.52|2428.82|39
1652064890000|2022-05-09 02:54:50|2438.36|2430.66|2437.18|2429.48|2438.36|2430.66|2436.52|2428.82|38
1652064900000|2022-05-09 02:55:00|2437.25|2429.55|2436.65|2428.95|2437.31|2429.61|2436.09|2428.39|38
1652064910000|2022-05-09 02:55:10|2436.63|2428.93|2436.28|2428.58|2437.87|2430.17|2435.87|2428.17|36
1652064920000|2022-05-09 02:55:20|2436.18|2428.48|2434.18|2426.48|2436.35|2428.65|2434.18|2426.48|28
1652064930000|2022-05-09 02:55:30|2433.2|2425.5|2433.77|2426.07|2435.6|2427.9|2433.1|2425.4|34
1652064940000|2022-05-09 02:55:40|2433.7|2426|2434.71|2427.01|2435.55|2427.85|2433.64|2425.94|34
1652064950000|2022-05-09 02:55:50|2434.4|2426.7|2434.51|2426.81|2435.65|2427.95|2434.33|2426.63|31
1652064960000|2022-05-09 02:56:00|2434.76|2427.06|2434.85|2427.15|2435.33|2427.63|2434.55|2426.85|37
1652064970000|2022-05-09 02:56:10|2434.34|2426.64|2433.94|2426.24|2434.41|2426.71|2433.76|2426.06|13
1652064980000|2022-05-09 02:56:20|2433.92|2426.22|2433.74|2426.04|2433.92|2426.22|2432.95|2425.25|25
1652064990000|2022-05-09 02:56:30|2433.71|2426.01|2432.94|2425.24|2434.88|2427.18|2432.8|2425.1|28
1652065000000|2022-05-09 02:56:40|2433.21|2425.51|2428.13|2420.43|2433.83|2426.13|2427.13|2419.43|36
1652065010000|2022-05-09 02:56:50|2428.39|2420.69|2429.86|2422.16|2432.12|2424.42|2427.94|2420.24|39
1652065020000|2022-05-09 02:57:00|2430.2|2422.5|2432.88|2425.18|2433.53|2425.83|2429.85|2422.15|36
1652065030000|2022-05-09 02:57:10|2432.58|2424.88|2434.72|2427.02|2434.95|2427.25|2432.17|2424.47|36
1652065040000|2022-05-09 02:57:20|2434.7|2427|2437.63|2429.93|2437.93|2430.23|2434.37|2426.67|36
1652065050000|2022-05-09 02:57:30|2437.7|2430|2441.44|2433.74|2442.19|2434.49|2437.7|2430|40
1652065060000|2022-05-09 02:57:40|2441.31|2433.61|2440.86|2433.16|2442.41|2434.71|2440.64|2432.94|33
1652065070000|2022-05-09 02:57:50|2440.17|2432.47|2441.83|2434.13|2442.51|2434.81|2439.78|2432.08|38
1652065080000|2022-05-09 02:58:00|2441.82|2434.12|2443.89|2436.19|2445.78|2438.08|2441.82|2434.12|38
1652065090000|2022-05-09 02:58:10|2444.89|2437.19|2444.98|2437.28|2446.24|2438.54|2443.1|2435.4|37
1652065100000|2022-05-09 02:58:20|2444.63|2436.93|2444.37|2436.67|2445.67|2437.97|2444.28|2436.58|36
1652065110000|2022-05-09 02:58:30|2444.45|2436.75|2443.71|2436.01|2444.89|2437.19|2443.35|2435.65|33
1652065120000|2022-05-09 02:58:40|2443.7|2436|2443.45|2435.75|2444.38|2436.68|2442.97|2435.27|33
1652065130000|2022-05-09 02:58:50|2443.65|2435.95|2443.13|2435.43|2443.94|2436.24|2442.14|2434.44|28
1652065140000|2022-05-09 02:59:00|2442.83|2435.13|2442.05|2434.35|2442.88|2435.18|2440.85|2433.15|31
1652065150000|2022-05-09 02:59:10|2441.84|2434.14|2442.97|2435.27|2442.97|2435.27|2440.39|2432.69|33
1652065160000|2022-05-09 02:59:20|2442.99|2435.29|2442.67|2434.97|2444.01|2436.31|2442.51|2434.81|34
1652065170000|2022-05-09 02:59:30|2442.62|2434.92|2442.01|2434.31|2442.93|2435.23|2442.01|2434.31|26
1652065180000|2022-05-09 02:59:40|2442.43|2434.73|2444.07|2436.37|2444.68|2436.98|2441.96|2434.26|36
1652065190000|2022-05-09 02:59:50|2445.07|2437.37|2446.07|2438.37|2446.49|2438.79|2443.93|2436.23|39
1652065200000|2022-05-09 03:00:00|2445.54|2437.84|2443.31|2435.61|2445.96|2438.26|2442.17|2434.47|38
1652065210000|2022-05-09 03:00:10|2443.83|2436.13|2443.36|2435.66|2444.23|2436.53|2443.36|2435.66|35
1652065220000|2022-05-09 03:00:20|2443.41|2435.71|2441.46|2433.76|2443.41|2435.71|2441.24|2433.54|38
1652065230000|2022-05-09 03:00:30|2441.66|2433.96|2443.38|2435.68|2443.49|2435.79|2441.46|2433.76|27
1652065240000|2022-05-09 03:00:40|2443.88|2436.18|2444.69|2436.99|2444.69|2436.99|2443.87|2436.17|33
1652065250000|2022-05-09 03:00:50|2443.99|2436.29|2443.7|2436|2443.99|2436.29|2443.55|2435.85|13
1652065260000|2022-05-09 03:01:00|2443.07|2435.37|2443.37|2435.67|2443.37|2435.67|2442.13|2434.43|31
1652065270000|2022-05-09 03:01:10|2442.72|2435.02|2442.93|2435.23|2443.2|2435.5|2440.85|2433.15|33
1652065280000|2022-05-09 03:01:20|2443.25|2435.55|2442.75|2435.05|2443.8|2436.1|2442.75|2435.05|33
1652065290000|2022-05-09 03:01:30|2442.82|2435.12|2441.02|2433.32|2442.91|2435.21|2441.02|2433.32|36
1652065300000|2022-05-09 03:01:40|2441.24|2433.54|2441.03|2433.33|2441.44|2433.74|2440.91|2433.21|26
1652065310000|2022-05-09 03:01:50|2440.79|2433.09|2441.21|2433.51|2441.53|2433.83|2440.67|2432.97|27
1652065320000|2022-05-09 03:02:00|2441.36|2433.66|2440.57|2432.87|2442.58|2434.88|2440.54|2432.84|31
1652065330000|2022-05-09 03:02:10|2440.55|2432.85|2440.27|2432.57|2440.85|2433.15|2439.46|2431.76|28
1652065340000|2022-05-09 03:02:20|2440.15|2432.45|2440.61|2432.91|2440.93|2433.23|2440.15|2432.45|22
1652065350000|2022-05-09 03:02:30|2440.15|2432.45|2439.44|2431.74|2440.15|2432.45|2438.95|2431.25|35
1652065360000|2022-05-09 03:02:40|2439.38|2431.68|2438.97|2431.27|2439.66|2431.96|2438.82|2431.12|31
1652065370000|2022-05-09 03:02:50|2439.16|2431.46|2438.57|2430.87|2439.48|2431.78|2438.53|2430.83|32
1652065380000|2022-05-09 03:03:00|2438.78|2431.08|2439.53|2431.83|2439.85|2432.15|2438.4|2430.7|38
1652065390000|2022-05-09 03:03:10|2439.36|2431.66|2439.26|2431.56|2439.65|2431.95|2438.57|2430.87|29
1652065400000|2022-05-09 03:03:20|2439.3|2431.6|2438.66|2430.96|2439.3|2431.6|2438.35|2430.65|29
1652065410000|2022-05-09 03:03:30|2438.62|2430.92|2438.86|2431.16|2439.02|2431.32|2438.62|2430.92|15
1652065420000|2022-05-09 03:03:40|2438.68|2430.98|2438.58|2430.88|2438.86|2431.16|2438.58|2430.88|8
1652065430000|2022-05-09 03:03:50|2438.62|2430.92|2438.62|2430.92|2438.86|2431.16|2438.58|2430.88|25
1652065440000|2022-05-09 03:04:00|2438.63|2430.93|2439.14|2431.44|2439.37|2431.67|2438.6|2430.9|31
1652065450000|2022-05-09 03:04:10|2439.13|2431.43|2439.53|2431.83|2440.19|2432.49|2439.07|2431.37|33
1652065460000|2022-05-09 03:04:20|2439.47|2431.77|2440.03|2432.33|2440.13|2432.43|2439.21|2431.51|37
1652065470000|2022-05-09 03:04:30|2439.36|2431.66|2440.01|2432.31|2440.32|2432.62|2439.26|2431.56|36
1652065480000|2022-05-09 03:04:40|2440.18|2432.48|2440.36|2432.66|2440.91|2433.21|2439.59|2431.89|39
1652065490000|2022-05-09 03:04:50|2440.26|2432.56|2439.42|2431.72|2440.65|2432.95|2438.77|2431.07|35
1652065500000|2022-05-09 03:05:00|2439.43|2431.73|2439.4|2431.7|2440.45|2432.75|2439.32|2431.62|33
1652065510000|2022-05-09 03:05:10|2439.12|2431.42|2438.86|2431.16|2439.59|2431.89|2438.46|2430.76|37
1652065520000|2022-05-09 03:05:20|2438.53|2430.83|2440.8|2433.1|2441|2433.3|2438.53|2430.83|40
1652065530000|2022-05-09 03:05:30|2441.83|2434.13|2440.76|2433.06|2442.5|2434.8|2440.69|2432.99|37
1652065540000|2022-05-09 03:05:40|2440.67|2432.97|2442.12|2434.42|2442.97|2435.27|2440.67|2432.97|36
1652065550000|2022-05-09 03:05:50|2441.65|2433.95|2441.93|2434.23|2442.95|2435.25|2441.24|2433.54|32
1652065560000|2022-05-09 03:06:00|2442.08|2434.38|2445.66|2437.96|2445.68|2437.98|2442.08|2434.38|37
1652065570000|2022-05-09 03:06:10|2445.73|2438.03|2445.67|2437.97|2446.47|2438.77|2445.58|2437.88|39
1652065580000|2022-05-09 03:06:20|2445.86|2438.16|2444.94|2437.24|2446.29|2438.59|2444.72|2437.02|39
1652065590000|2022-05-09 03:06:30|2444.87|2437.17|2446.02|2438.32|2446.24|2438.54|2444.86|2437.16|38
1652065600000|2022-05-09 03:06:40|2446.22|2438.52|2446.66|2438.96|2446.76|2439.06|2445.56|2437.86|39
1652065610000|2022-05-09 03:06:50|2446.67|2438.97|2447.07|2439.37|2448.96|2441.26|2446.65|2438.95|36
1652065620000|2022-05-09 03:07:00|2447.09|2439.39|2447.32|2439.62|2448.24|2440.54|2446.36|2438.66|39
1652065630000|2022-05-09 03:07:10|2447.35|2439.65|2450.29|2442.59|2450.33|2442.63|2447.35|2439.65|37
1652065640000|2022-05-09 03:07:20|2450.48|2442.78|2450.38|2442.68|2450.7|2443|2449.29|2441.59|37
1652065650000|2022-05-09 03:07:30|2450.3|2442.6|2455.2|2447.5|2456.53|2448.83|2449.17|2441.47|39
1652065660000|2022-05-09 03:07:40|2455.06|2447.36|2456.67|2448.97|2458.17|2450.47|2455.06|2447.36|39
1652065670000|2022-05-09 03:07:50|2456.39|2448.69|2457.76|2450.06|2458.03|2450.33|2455.67|2447.97|36
1652065680000|2022-05-09 03:08:00|2457.78|2450.08|2458.97|2451.27|2458.97|2451.27|2457.07|2449.37|39
1652065690000|2022-05-09 03:08:10|2458.85|2451.15|2458.13|2450.43|2459.26|2451.56|2457.66|2449.96|36
1652065700000|2022-05-09 03:08:20|2458.19|2450.49|2459.35|2451.65|2459.57|2451.87|2458.19|2450.49|38
1652065710000|2022-05-09 03:08:30|2458.84|2451.14|2456.73|2449.03|2459.35|2451.65|2456.73|2449.03|40
1652065720000|2022-05-09 03:08:40|2456.99|2449.29|2457.22|2449.52|2457.45|2449.75|2456.72|2449.02|36
1652065730000|2022-05-09 03:08:50|2457.16|2449.46|2458.23|2450.53|2458.35|2450.65|2456.74|2449.04|35
1652065740000|2022-05-09 03:09:00|2458.25|2450.55|2457.46|2449.76|2458.84|2451.14|2457.13|2449.43|37
1652065750000|2022-05-09 03:09:10|2457.38|2449.68|2457.72|2450.02|2458.63|2450.93|2457.33|2449.63|35
1652065760000|2022-05-09 03:09:20|2457.91|2450.21|2458.14|2450.44|2458.52|2450.82|2457.36|2449.66|36
1652065770000|2022-05-09 03:09:30|2458.15|2450.45|2458.34|2450.64|2458.9|2451.2|2457.88|2450.18|34
1652065780000|2022-05-09 03:09:40|2458.32|2450.62|2457.69|2449.99|2458.63|2450.93|2457.18|2449.48|34
1652065790000|2022-05-09 03:09:50|2457.21|2449.51|2459.24|2451.54|2459.24|2451.54|2456.91|2449.21|38
1652065800000|2022-05-09 03:10:00|2459.25|2451.55|2458.83|2451.13|2459.31|2451.61|2458.04|2450.34|40
1652065810000|2022-05-09 03:10:10|2459.31|2451.61|2457.99|2450.29|2459.33|2451.63|2457.53|2449.83|38
1652065820000|2022-05-09 03:10:20|2458.42|2450.72|2458.74|2451.04|2458.89|2451.19|2457.53|2449.83|34
1652065830000|2022-05-09 03:10:30|2458.71|2451.01|2458.15|2450.45|2458.88|2451.18|2457.29|2449.59|31
1652065840000|2022-05-09 03:10:40|2458.12|2450.42|2456.95|2449.25|2458.28|2450.58|2456.95|2449.25|33
1652065850000|2022-05-09 03:10:50|2457.06|2449.36|2456.94|2449.24|2457.29|2449.59|2456.08|2448.38|34
1652065860000|2022-05-09 03:11:00|2456.69|2448.99|2455.53|2447.83|2457.22|2449.52|2455.08|2447.38|37
1652065870000|2022-05-09 03:11:10|2455.46|2447.76|2458.64|2450.94|2459.05|2451.35|2455.46|2447.76|35
1652065880000|2022-05-09 03:11:20|2458.57|2450.87|2458.15|2450.45|2459.02|2451.32|2457.64|2449.94|33
1652065890000|2022-05-09 03:11:30|2457.79|2450.09|2458.29|2450.59|2458.56|2450.86|2457.52|2449.82|38
1652065900000|2022-05-09 03:11:40|2458.32|2450.62|2458.03|2450.33|2458.55|2450.85|2457.79|2450.09|36
1652065910000|2022-05-09 03:11:50|2458.3|2450.6|2458.05|2450.35|2458.35|2450.65|2457.6|2449.9|31
1652065920000|2022-05-09 03:12:00|2458.32|2450.62|2461.64|2453.94|2461.78|2454.08|2457.47|2449.77|38
1652065930000|2022-05-09 03:12:10|2461.98|2454.28|2468.83|2461.13|2468.83|2461.13|2461.98|2454.28|40
1652065940000|2022-05-09 03:12:20|2469.49|2461.79|2467.45|2459.75|2470.22|2462.52|2467.33|2459.63|38
1652065950000|2022-05-09 03:12:30|2467.26|2459.56|2466.01|2458.31|2467.26|2459.56|2465.9|2458.2|40
1652065960000|2022-05-09 03:12:40|2467.36|2459.66|2465.68|2457.98|2467.36|2459.66|2465.58|2457.88|33
1652065970000|2022-05-09 03:12:50|2465.82|2458.12|2464.2|2456.5|2465.82|2458.12|2463.1|2455.4|36
1652065980000|2022-05-09 03:13:00|2464.37|2456.67|2465.55|2457.85|2466.21|2458.51|2464.05|2456.35|30
1652065990000|2022-05-09 03:13:10|2465.4|2457.7|2466.25|2458.55|2466.4|2458.7|2464.73|2457.03|34
1652066000000|2022-05-09 03:13:20|2465.74|2458.04|2463.87|2456.17|2465.74|2458.04|2463.83|2456.13|35
1652066010000|2022-05-09 03:13:30|2463.75|2456.05|2461.83|2454.13|2463.98|2456.28|2461.58|2453.88|34
1652066020000|2022-05-09 03:13:40|2461.56|2453.86|2466.88|2459.18|2468.03|2460.33|2461.56|2453.86|38
1652066030000|2022-05-09 03:13:50|2466.7|2459|2466.84|2459.14|2467.44|2459.74|2466.4|2458.7|38
1652066040000|2022-05-09 03:14:00|2467.05|2459.35|2467.34|2459.64|2467.61|2459.91|2466.57|2458.87|37
1652066050000|2022-05-09 03:14:10|2467.59|2459.89|2465.82|2458.12|2467.62|2459.92|2465.68|2457.98|37
1652066060000|2022-05-09 03:14:20|2466.02|2458.32|2465.33|2457.63|2466.37|2458.67|2465.22|2457.52|34
1652066070000|2022-05-09 03:14:30|2465.13|2457.43|2464.53|2456.83|2466.37|2458.67|2464.47|2456.77|36
1652066080000|2022-05-09 03:14:40|2464.84|2457.14|2464.64|2456.94|2465.14|2457.44|2464.37|2456.67|34
1652066090000|2022-05-09 03:14:50|2464.66|2456.96|2465.88|2458.18|2465.88|2458.18|2463.67|2455.97|36
1652066100000|2022-05-09 03:15:00|2466.08|2458.38|2469.25|2461.55|2470.08|2462.38|2466.08|2458.38|40
1652066110000|2022-05-09 03:15:10|2468.52|2460.82|2468.54|2460.84|2469.11|2461.41|2468.15|2460.45|38
1652066120000|2022-05-09 03:15:20|2468.49|2460.79|2469.24|2461.54|2469.24|2461.54|2467.47|2459.77|35
1652066130000|2022-05-09 03:15:30|2469.22|2461.52|2469.86|2462.16|2470.46|2462.76|2468.98|2461.28|38
1652066140000|2022-05-09 03:15:40|2469.95|2462.25|2469.06|2461.36|2470.54|2462.84|2468.95|2461.25|37
1652066150000|2022-05-09 03:15:50|2469.58|2461.88|2469.9|2462.2|2469.9|2462.2|2469.35|2461.65|11
1652066160000|2022-05-09 03:16:00|2469.76|2462.06|2467.2|2459.5|2469.9|2462.2|2466.96|2459.26|31
1652066170000|2022-05-09 03:16:10|2467.52|2459.82|2468.52|2460.82|2469.86|2462.16|2467.52|2459.82|39
1652066180000|2022-05-09 03:16:20|2468.58|2460.88|2466.61|2458.91|2469.25|2461.55|2466.56|2458.86|38
1652066190000|2022-05-09 03:16:30|2467.06|2459.36|2469.54|2461.84|2470.13|2462.43|2466.3|2458.6|36
1652066200000|2022-05-09 03:16:40|2469.74|2462.04|2469.77|2462.07|2470.54|2462.84|2468.63|2460.93|39
1652066210000|2022-05-09 03:16:50|2470.36|2462.66|2468.53|2460.83|2470.36|2462.66|2468.48|2460.78|39
1652066220000|2022-05-09 03:17:00|2468.64|2460.94|2470.32|2462.62|2470.64|2462.94|2467.56|2459.86|38
1652066230000|2022-05-09 03:17:10|2470.68|2462.98|2470.4|2462.7|2470.99|2463.29|2470.14|2462.44|34
1652066240000|2022-05-09 03:17:20|2469.75|2462.05|2471.71|2464.01|2471.98|2464.28|2469.75|2462.05|35
1652066250000|2022-05-09 03:17:30|2471.63|2463.93|2470.97|2463.27|2472.22|2464.52|2470.87|2463.17|37
1652066260000|2022-05-09 03:17:40|2471.1|2463.4|2472.17|2464.47|2472.28|2464.58|2471.02|2463.32|38
1652066270000|2022-05-09 03:17:50|2472.2|2464.5|2473.82|2466.12|2474.63|2466.93|2472.2|2464.5|39
1652066280000|2022-05-09 03:18:00|2473.9|2466.2|2472.71|2465.01|2474.09|2466.39|2472.71|2465.01|35
1652066290000|2022-05-09 03:18:10|2472.91|2465.21|2473.5|2465.8|2473.92|2466.22|2471.78|2464.08|38
1652066300000|2022-05-09 03:18:20|2472.99|2465.29|2472.74|2465.04|2473.33|2465.63|2472.74|2465.04|27
1652066310000|2022-05-09 03:18:30|2472.66|2464.96|2472.71|2465.01|2473.25|2465.55|2471.54|2463.84|34
1652066320000|2022-05-09 03:18:40|2472.63|2464.93|2471.93|2464.23|2472.83|2465.13|2471.87|2464.17|32
1652066330000|2022-05-09 03:18:50|2471.8|2464.1|2473.11|2465.41|2473.65|2465.95|2471.23|2463.53|31
1652066340000|2022-05-09 03:19:00|2473.12|2465.42|2472.99|2465.29|2473.64|2465.94|2472.57|2464.87|33
1652066350000|2022-05-09 03:19:10|2473.02|2465.32|2473.76|2466.06|2474.06|2466.36|2473.02|2465.32|37
1652066360000|2022-05-09 03:19:20|2473.83|2466.13|2473.42|2465.72|2474.53|2466.83|2473.2|2465.5|34
1652066370000|2022-05-09 03:19:30|2473.56|2465.86|2471.73|2464.03|2474.05|2466.35|2471.73|2464.03|33
1652066380000|2022-05-09 03:19:40|2471.52|2463.82|2471.75|2464.05|2471.89|2464.19|2469.98|2462.28|33
1652066390000|2022-05-09 03:19:50|2472.35|2464.65|2468.91|2461.21|2472.35|2464.65|2468.87|2461.17|34
1652066400000|2022-05-09 03:20:00|2469.26|2461.56|2467.81|2460.11|2469.26|2461.56|2467.31|2459.61|38
1652066410000|2022-05-09 03:20:10|2468.22|2460.52|2466.94|2459.24|2468.39|2460.69|2466.94|2459.24|35
1652066420000|2022-05-09 03:20:20|2467.32|2459.62|2467.95|2460.25|2468.43|2460.73|2466.91|2459.21|36
1652066430000|2022-05-09 03:20:30|2467.92|2460.22|2467.35|2459.65|2468.85|2461.15|2467.35|2459.65|30
1652066440000|2022-05-09 03:20:40|2467.64|2459.94|2467.81|2460.11|2468.52|2460.82|2467.36|2459.66|35
1652066450000|2022-05-09 03:20:50|2468.14|2460.44|2465.99|2458.29|2468.14|2460.44|2465.99|2458.29|35
1652066460000|2022-05-09 03:21:00|2465.78|2458.08|2463.81|2456.11|2465.78|2458.08|2463.58|2455.88|36
1652066470000|2022-05-09 03:21:10|2463.98|2456.28|2462.98|2455.28|2463.98|2456.28|2462.71|2455.01|37
1652066480000|2022-05-09 03:21:20|2462.96|2455.26|2471.14|2463.44|2471.14|2463.44|2462.88|2455.18|39
1652066490000|2022-05-09 03:21:30|2471.16|2463.46|2471.26|2463.56|2472.37|2464.67|2470.87|2463.17|39
1652066500000|2022-05-09 03:21:40|2471.33|2463.63|2470.72|2463.02|2472.11|2464.41|2470.4|2462.7|40
1652066510000|2022-05-09 03:21:50|2470.74|2463.04|2470.16|2462.46|2471.05|2463.35|2469.86|2462.16|36
1652066520000|2022-05-09 03:22:00|2470.4|2462.7|2468.84|2461.14|2470.45|2462.75|2468.74|2461.04|36
1652066530000|2022-05-09 03:22:10|2468.82|2461.12|2468.13|2460.43|2468.83|2461.13|2468.13|2460.43|36
1652066540000|2022-05-09 03:22:20|2468.14|2460.44|2468.2|2460.5|2469.26|2461.56|2468.14|2460.44|34
1652066550000|2022-05-09 03:22:30|2468.21|2460.51|2469.01|2461.31|2469.52|2461.82|2468.16|2460.46|35
1652066560000|2022-05-09 03:22:40|2468.95|2461.25|2469.32|2461.62|2469.87|2462.17|2468.95|2461.25|29
1652066570000|2022-05-09 03:22:50|2469.39|2461.69|2467.92|2460.22|2469.6|2461.9|2467.71|2460.01|37
1652066580000|2022-05-09 03:23:00|2468.03|2460.33|2467.32|2459.62|2468.03|2460.33|2466.62|2458.92|32
1652066590000|2022-05-09 03:23:10|2467.47|2459.77|2466.97|2459.27|2467.47|2459.77|2466.82|2459.12|36
1652066600000|2022-05-09 03:23:20|2467.26|2459.56|2467.04|2459.34|2467.95|2460.25|2466.94|2459.24|34
1652066610000|2022-05-09 03:23:30|2467.39|2459.69|2467.54|2459.84|2467.67|2459.97|2467.19|2459.49|28
1652066620000|2022-05-09 03:23:40|2467.66|2459.96|2468.3|2460.6|2468.84|2461.14|2467.44|2459.74|38
1652066630000|2022-05-09 03:23:50|2468.45|2460.75|2470.6|2462.9|2471.09|2463.39|2468.26|2460.56|34
1652066640000|2022-05-09 03:24:00|2470.63|2462.93|2471.43|2463.73|2471.76|2464.06|2470.42|2462.72|34
1652066650000|2022-05-09 03:24:10|2471.48|2463.78|2472.83|2465.13|2472.85|2465.15|2471.38|2463.68|36
1652066660000|2022-05-09 03:24:20|2472.88|2465.18|2472.4|2464.7|2472.99|2465.29|2471.95|2464.25|34
1652066670000|2022-05-09 03:24:30|2472.37|2464.67|2472.42|2464.72|2472.68|2464.98|2471.87|2464.17|36
1652066680000|2022-05-09 03:24:40|2472.44|2464.74|2470.72|2463.02|2472.55|2464.85|2470.61|2462.91|33
1652066690000|2022-05-09 03:24:50|2471.05|2463.35|2469.64|2461.94|2471.05|2463.35|2469.52|2461.82|35
1652066700000|2022-05-09 03:25:00|2469.66|2461.96|2470.45|2462.75|2470.73|2463.03|2469.66|2461.96|35
1652066710000|2022-05-09 03:25:10|2470.5|2462.8|2470.74|2463.04|2472|2464.3|2470.5|2462.8|35
1652066720000|2022-05-09 03:25:20|2470.69|2462.99|2470.26|2462.56|2471.31|2463.61|2469.92|2462.22|40
1652066730000|2022-05-09 03:25:30|2470.77|2463.07|2470.47|2462.77|2470.77|2463.07|2469.37|2461.67|37
1652066740000|2022-05-09 03:25:40|2470.25|2462.55|2470.04|2462.34|2471.39|2463.69|2469.99|2462.29|38
1652066750000|2022-05-09 03:25:50|2470.27|2462.57|2468.46|2460.76|2470.8|2463.1|2468.46|2460.76|36
1652066760000|2022-05-09 03:26:00|2468.43|2460.73|2468.15|2460.45|2469.59|2461.89|2468.14|2460.44|37
1652066770000|2022-05-09 03:26:10|2468.13|2460.43|2467.15|2459.45|2468.13|2460.43|2467.13|2459.43|35
1652066780000|2022-05-09 03:26:20|2467.16|2459.46|2468.76|2461.06|2468.77|2461.07|2466.12|2458.42|40
1652066790000|2022-05-09 03:26:30|2468.8|2461.1|2469.5|2461.8|2469.61|2461.91|2468.8|2461.1|33
1652066800000|2022-05-09 03:26:40|2470.05|2462.35|2468.84|2461.14|2470.33|2462.63|2468.34|2460.64|36
1652066810000|2022-05-09 03:26:50|2468.8|2461.1|2469.05|2461.35|2469.05|2461.35|2468.41|2460.71|26
1652066820000|2022-05-09 03:27:00|2468.95|2461.25|2468.97|2461.27|2469.34|2461.64|2468.36|2460.66|31
1652066830000|2022-05-09 03:27:10|2468.98|2461.28|2467.67|2459.97|2469.1|2461.4|2467.57|2459.87|27
1652066840000|2022-05-09 03:27:20|2467.4|2459.7|2466.5|2458.8|2467.59|2459.89|2466.26|2458.56|32
1652066850000|2022-05-09 03:27:30|2466.23|2458.53|2467.68|2459.98|2467.93|2460.23|2466.09|2458.39|36
1652066860000|2022-05-09 03:27:40|2467.65|2459.95|2465.85|2458.15|2468.19|2460.49|2465.52|2457.82|40
1652066870000|2022-05-09 03:27:50|2465.86|2458.16|2465.99|2458.29|2466.48|2458.78|2465.77|2458.07|22
1652066880000|2022-05-09 03:28:00|2465.98|2458.28|2465.63|2457.93|2466.6|2458.9|2465.12|2457.42|20
1652066890000|2022-05-09 03:28:10|2465.72|2458.02|2465.72|2458.02|2466.17|2458.47|2465.52|2457.82|26
1652066900000|2022-05-09 03:28:20|2465.79|2458.09|2465.68|2457.98|2466.6|2458.9|2465.68|2457.98|19
1652066910000|2022-05-09 03:28:30|2465.6|2457.9|2465.37|2457.67|2465.68|2457.98|2465.06|2457.36|20
1652066920000|2022-05-09 03:28:40|2465.13|2457.43|2466.1|2458.4|2466.58|2458.88|2465.13|2457.43|21
1652066930000|2022-05-09 03:28:50|2465.88|2458.18|2465.36|2457.66|2466.14|2458.44|2465.34|2457.64|23
1652066940000|2022-05-09 03:29:00|2466.27|2458.57|2465.45|2457.75|2466.27|2458.57|2464.46|2456.76|28
1652066950000|2022-05-09 03:29:10|2465.17|2457.47|2465.09|2457.39|2465.51|2457.81|2464.5|2456.8|21
1652066960000|2022-05-09 03:29:20|2464.69|2456.99|2464.53|2456.83|2466.28|2458.58|2464.45|2456.75|37
1652066970000|2022-05-09 03:29:30|2464.58|2456.88|2464.94|2457.24|2465.57|2457.87|2464.53|2456.83|29
1652066980000|2022-05-09 03:29:40|2464.93|2457.23|2465.79|2458.09|2466.04|2458.34|2463.96|2456.26|38
1652066990000|2022-05-09 03:29:50|2465.82|2458.12|2465.97|2458.27|2466|2458.3|2465.36|2457.66|33
1652067000000|2022-05-09 03:30:00|2465.69|2457.99|2465.5|2457.8|2466.1|2458.4|2465.42|2457.72|34
1652067010000|2022-05-09 03:30:10|2465.51|2457.81|2466.11|2458.41|2466.16|2458.46|2465.49|2457.79|33
1652067020000|2022-05-09 03:30:20|2466.05|2458.35|2466.01|2458.31|2466.06|2458.36|2465.6|2457.9|34
1652067030000|2022-05-09 03:30:30|2466.03|2458.33|2467.03|2459.33|2467.05|2459.35|2465.95|2458.25|23
1652067040000|2022-05-09 03:30:40|2466.96|2459.26|2468.14|2460.44|2468.17|2460.47|2466.73|2459.03|36
1652067050000|2022-05-09 03:30:50|2468.13|2460.43|2467.66|2459.96|2468.23|2460.53|2466.91|2459.21|34
1652067060000|2022-05-09 03:31:00|2467.67|2459.97|2467.61|2459.91|2468.02|2460.32|2466.74|2459.04|36
1652067070000|2022-05-09 03:31:10|2467.5|2459.8|2467.34|2459.64|2467.67|2459.97|2465.83|2458.13|31
1652067080000|2022-05-09 03:31:20|2466.96|2459.26|2467.57|2459.87|2468.59|2460.89|2466.96|2459.26|36
1652067090000|2022-05-09 03:31:30|2467.49|2459.79|2467.86|2460.16|2468.53|2460.83|2467.49|2459.79|26
1652067100000|2022-05-09 03:31:40|2467.89|2460.19|2468.18|2460.48|2468.33|2460.63|2467.82|2460.12|30
1652067110000|2022-05-09 03:31:50|2468.23|2460.53|2469.41|2461.71|2469.41|2461.71|2468.22|2460.52|31
1652067120000|2022-05-09 03:32:00|2469.4|2461.7|2469.85|2462.15|2469.85|2462.15|2468.91|2461.21|33
1652067130000|2022-05-09 03:32:10|2469.96|2462.26|2469.7|2462|2470.83|2463.13|2469.48|2461.78|38
1652067140000|2022-05-09 03:32:20|2469.62|2461.92|2468.92|2461.22|2470.02|2462.32|2468.82|2461.12|34
1652067150000|2022-05-09 03:32:30|2469.71|2462.01|2469.94|2462.24|2470.6|2462.9|2469.41|2461.71|37
1652067160000|2022-05-09 03:32:40|2469.93|2462.23|2469.3|2461.6|2470.27|2462.57|2469.21|2461.51|33
1652067170000|2022-05-09 03:32:50|2469.43|2461.73|2470.02|2462.32|2470.02|2462.32|2468.99|2461.29|29
1652067180000|2022-05-09 03:33:00|2470.04|2462.34|2470.33|2462.63|2470.33|2462.63|2469.26|2461.56|30
1652067190000|2022-05-09 03:33:10|2470.41|2462.71|2471.84|2464.14|2471.91|2464.21|2470.41|2462.71|39
1652067200000|2022-05-09 03:33:20|2471.79|2464.09|2471.33|2463.63|2471.81|2464.11|2470.54|2462.84|35
1652067210000|2022-05-09 03:33:30|2471.64|2463.94|2470.94|2463.24|2471.78|2464.08|2470.53|2462.83|32
1652067220000|2022-05-09 03:33:40|2470.84|2463.14|2471.55|2463.85|2471.56|2463.86|2469.98|2462.28|36
1652067230000|2022-05-09 03:33:50|2471.57|2463.87|2471.43|2463.73|2471.92|2464.22|2471.14|2463.44|29
1652067240000|2022-05-09 03:34:00|2471.46|2463.76|2473.21|2465.51|2473.21|2465.51|2471.46|2463.76|34
1652067250000|2022-05-09 03:34:10|2473.17|2465.47|2471.95|2464.25|2473.17|2465.47|2471.07|2463.37|36
1652067260000|2022-05-09 03:34:20|2471.98|2464.28|2471.82|2464.12|2472.28|2464.58|2470.41|2462.71|35
1652067270000|2022-05-09 03:34:30|2471.78|2464.08|2474.25|2466.55|2474.28|2466.58|2471.54|2463.84|37
1652067280000|2022-05-09 03:34:40|2474.29|2466.59|2474.22|2466.52|2474.63|2466.93|2473.11|2465.41|35
1652067290000|2022-05-09 03:34:50|2473.72|2466.02|2474.83|2467.13|2474.83|2467.13|2473.45|2465.75|33
1652067300000|2022-05-09 03:35:00|2474.94|2467.24|2473.71|2466.01|2475.28|2467.58|2473.71|2466.01|32
1652067310000|2022-05-09 03:35:10|2473.72|2466.02|2473.42|2465.72|2474.83|2467.13|2473.42|2465.72|32
1652067320000|2022-05-09 03:35:20|2473.43|2465.73|2472.84|2465.14|2473.43|2465.73|2472.55|2464.85|38
1652067330000|2022-05-09 03:35:30|2472.85|2465.15|2472.97|2465.27|2473.19|2465.49|2472.75|2465.05|33
1652067340000|2022-05-09 03:35:40|2473.06|2465.36|2471.91|2464.21|2473.06|2465.36|2471.91|2464.21|30
1652067350000|2022-05-09 03:35:50|2471.93|2464.23|2472.2|2464.5|2472.52|2464.82|2471.63|2463.93|30
1652067360000|2022-05-09 03:36:00|2472.21|2464.51|2471.63|2463.93|2472.36|2464.66|2471.45|2463.75|32
1652067370000|2022-05-09 03:36:10|2471.74|2464.04|2471.01|2463.31|2471.74|2464.04|2470.15|2462.45|37
1652067380000|2022-05-09 03:36:20|2471.06|2463.36|2471.51|2463.81|2471.58|2463.88|2470.64|2462.94|34
1652067390000|2022-05-09 03:36:30|2470.99|2463.29|2474.98|2467.28|2475|2467.3|2470.99|2463.29|34
1652067400000|2022-05-09 03:36:40|2475.02|2467.32|2473.98|2466.28|2475.67|2467.97|2473.98|2466.28|38
1652067410000|2022-05-09 03:36:50|2473.99|2466.29|2474.62|2466.92|2474.67|2466.97|2473.61|2465.91|35
1652067420000|2022-05-09 03:37:00|2474.63|2466.93|2475.71|2468.01|2475.71|2468.01|2474.49|2466.79|36
1652067430000|2022-05-09 03:37:10|2475.69|2467.99|2474.25|2466.55|2475.87|2468.17|2473.92|2466.22|37
1652067440000|2022-05-09 03:37:20|2474.27|2466.57|2474.56|2466.86|2474.56|2466.86|2473.92|2466.22|33
1652067450000|2022-05-09 03:37:30|2474.54|2466.84|2474.55|2466.85|2474.59|2466.89|2473.14|2465.44|28
1652067460000|2022-05-09 03:37:40|2474.51|2466.81|2474.04|2466.34|2474.67|2466.97|2473.85|2466.15|23
1652067470000|2022-05-09 03:37:50|2473.84|2466.14|2473.17|2465.47|2473.96|2466.26|2472.91|2465.21|12
1652067480000|2022-05-09 03:38:00|2472.86|2465.16|2472.53|2464.83|2472.86|2465.16|2472.47|2464.77|7
1652067490000|2022-05-09 03:38:10|2472.2|2464.5|2472.16|2464.46|2472.58|2464.88|2472.01|2464.31|23
1652067500000|2022-05-09 03:38:20|2472.27|2464.57|2473.2|2465.5|2473.2|2465.5|2471.85|2464.15|29
1652067510000|2022-05-09 03:38:30|2473.05|2465.35|2470.54|2462.84|2473.05|2465.35|2470.54|2462.84|33
1652067520000|2022-05-09 03:38:40|2471.44|2463.74|2471.13|2463.43|2471.95|2464.25|2470.68|2462.98|35
1652067530000|2022-05-09 03:38:50|2471.77|2464.07|2471.88|2464.18|2471.95|2464.25|2471.64|2463.94|13
1652067540000|2022-05-09 03:39:00|2471.83|2464.13|2471.22|2463.52|2471.95|2464.25|2470.51|2462.81|32
1652067550000|2022-05-09 03:39:10|2471.18|2463.48|2470.96|2463.26|2471.38|2463.68|2470.47|2462.77|25
1652067560000|2022-05-09 03:39:20|2470.59|2462.89|2469.71|2462.01|2471.38|2463.68|2468.82|2461.12|37
1652067570000|2022-05-09 03:39:30|2469.74|2462.04|2470.3|2462.6|2470.46|2462.76|2468.86|2461.16|38
1652067580000|2022-05-09 03:39:40|2470.31|2462.61|2469.81|2462.11|2470.94|2463.24|2469.24|2461.54|33
1652067590000|2022-05-09 03:39:50|2469.82|2462.12|2469.11|2461.41|2469.91|2462.21|2469.11|2461.41|31
1652067600000|2022-05-09 03:40:00|2469.14|2461.44|2469.85|2462.15|2470.75|2463.05|2469.14|2461.44|37
1652067610000|2022-05-09 03:40:10|2470.05|2462.35|2469.8|2462.1|2470.34|2462.64|2469.09|2461.39|36
1652067620000|2022-05-09 03:40:20|2469.85|2462.15|2468.97|2461.27|2469.85|2462.15|2468.75|2461.05|36
1652067630000|2022-05-09 03:40:30|2468.94|2461.24|2469.08|2461.38|2470.03|2462.33|2468.94|2461.24|35
1652067640000|2022-05-09 03:40:40|2469.21|2461.51|2470.48|2462.78|2470.84|2463.14|2469.21|2461.51|36
1652067650000|2022-05-09 03:40:50|2470.2|2462.5|2470.01|2462.31|2470.83|2463.13|2470.01|2462.31|31
1652067660000|2022-05-09 03:41:00|2470.43|2462.73|2470.26|2462.56|2470.9|2463.2|2470.23|2462.53|31
1652067670000|2022-05-09 03:41:10|2470.55|2462.85|2470.55|2462.85|2470.84|2463.14|2470.21|2462.51|35
1652067680000|2022-05-09 03:41:20|2470.56|2462.86|2469.6|2461.9|2470.64|2462.94|2468.89|2461.19|36
1652067690000|2022-05-09 03:41:30|2469.61|2461.91|2469.42|2461.72|2469.7|2462|2468.69|2460.99|34
1652067700000|2022-05-09 03:41:40|2469.5|2461.8|2469.51|2461.81|2469.88|2462.18|2469.31|2461.61|33
1652067710000|2022-05-09 03:41:50|2469.49|2461.79|2468.35|2460.65|2469.61|2461.91|2468.32|2460.62|22
1652067720000|2022-05-09 03:42:00|2468.46|2460.76|2469.2|2461.5|2469.2|2461.5|2468.46|2460.76|35
1652067730000|2022-05-09 03:42:10|2468.97|2461.27|2468.58|2460.88|2469.18|2461.48|2468.52|2460.82|23
1652067740000|2022-05-09 03:42:20|2468.54|2460.84|2468.2|2460.5|2468.88|2461.18|2468.14|2460.44|30
1652067750000|2022-05-09 03:42:30|2468.22|2460.52|2468.67|2460.97|2468.94|2461.24|2468.09|2460.39|27
1652067760000|2022-05-09 03:42:40|2468.52|2460.82|2468.24|2460.54|2468.64|2460.94|2468.09|2460.39|28
1652067770000|2022-05-09 03:42:50|2468.17|2460.47|2467.98|2460.28|2468.24|2460.54|2467.12|2459.42|35
1652067780000|2022-05-09 03:43:00|2468|2460.3|2468.36|2460.66|2468.54|2460.84|2467.99|2460.29|22
1652067790000|2022-05-09 03:43:10|2468.35|2460.65|2468.19|2460.49|2468.47|2460.77|2468.13|2460.43|24
1652067800000|2022-05-09 03:43:20|2468.37|2460.67|2468.03|2460.33|2468.37|2460.67|2467.62|2459.92|27
1652067810000|2022-05-09 03:43:30|2467.99|2460.29|2467.67|2459.97|2468.09|2460.39|2467.56|2459.86|22
1652067820000|2022-05-09 03:43:40|2467.63|2459.93|2467.33|2459.63|2467.63|2459.93|2466.89|2459.19|27
1652067830000|2022-05-09 03:43:50|2467.35|2459.65|2466.1|2458.4|2467.44|2459.74|2466.03|2458.33|35
1652067840000|2022-05-09 03:44:00|2466.3|2458.6|2465.43|2457.73|2466.3|2458.6|2464.47|2456.77|36
1652067850000|2022-05-09 03:44:10|2465.41|2457.71|2466.33|2458.63|2466.89|2459.19|2464.58|2456.88|36
1652067860000|2022-05-09 03:44:20|2466.38|2458.68|2468.13|2460.43|2468.51|2460.81|2466.38|2458.68|30
1652067870000|2022-05-09 03:44:30|2468.34|2460.64|2468.56|2460.86|2469.27|2461.57|2468.33|2460.63|33
1652067880000|2022-05-09 03:44:40|2468.76|2461.06|2468.65|2460.95|2469.1|2461.4|2468.47|2460.77|27
1652067890000|2022-05-09 03:44:50|2468.95|2461.25|2469.11|2461.41|2469.12|2461.42|2468.52|2460.82|34
1652067900000|2022-05-09 03:45:00|2468.71|2461.01|2468.68|2460.98|2469.07|2461.37|2468.49|2460.79|25
1652067910000|2022-05-09 03:45:10|2467.81|2460.11|2466.37|2458.67|2468.24|2460.54|2466.17|2458.47|32
1652067920000|2022-05-09 03:45:20|2466.36|2458.66|2466.42|2458.72|2466.69|2458.99|2465.81|2458.11|26
1652067930000|2022-05-09 03:45:30|2466.29|2458.59|2465.85|2458.15|2466.42|2458.72|2464.98|2457.28|25
1652067940000|2022-05-09 03:45:40|2465.74|2458.04|2463.68|2455.98|2466.79|2459.09|2463.68|2455.98|39
1652067950000|2022-05-09 03:45:50|2463.79|2456.09|2463.87|2456.17|2464.28|2456.58|2463.03|2455.33|35
1652067960000|2022-05-09 03:46:00|2463.88|2456.18|2464.06|2456.36|2465.15|2457.45|2463.8|2456.1|35
1652067970000|2022-05-09 03:46:10|2464.08|2456.38|2463.81|2456.11|2464.37|2456.67|2463.16|2455.46|38
1652067980000|2022-05-09 03:46:20|2463.49|2455.79|2463.62|2455.92|2464.38|2456.68|2463.42|2455.72|36
1652067990000|2022-05-09 03:46:30|2463.59|2455.89|2463.58|2455.88|2464.38|2456.68|2463.46|2455.76|34
1652068000000|2022-05-09 03:46:40|2463.71|2456.01|2463.88|2456.18|2465.01|2457.31|2463.65|2455.95|36
1652068010000|2022-05-09 03:46:50|2463.82|2456.12|2463.56|2455.86|2464.56|2456.86|2462.86|2455.16|32
1652068020000|2022-05-09 03:47:00|2463.13|2455.43|2463.54|2455.84|2464.4|2456.7|2462.99|2455.29|37
1652068030000|2022-05-09 03:47:10|2463.58|2455.88|2464.2|2456.5|2464.84|2457.14|2463.46|2455.76|25
1652068040000|2022-05-09 03:47:20|2463.93|2456.23|2463.92|2456.22|2464.09|2456.39|2462.98|2455.28|33
1652068050000|2022-05-09 03:47:30|2463.93|2456.23|2464.87|2457.17|2465.02|2457.32|2463.12|2455.42|37
1652068060000|2022-05-09 03:47:40|2464.86|2457.16|2465.54|2457.84|2465.8|2458.1|2464.86|2457.16|20
1652068070000|2022-05-09 03:47:50|2465.27|2457.57|2466.12|2458.42|2466.12|2458.42|2465.27|2457.57|31
1652068080000|2022-05-09 03:48:00|2466.22|2458.52|2466.14|2458.44|2466.75|2459.05|2465.8|2458.1|30
1652068090000|2022-05-09 03:48:10|2466.15|2458.45|2465.48|2457.78|2466.24|2458.54|2465.48|2457.78|20
1652068100000|2022-05-09 03:48:20|2465.6|2457.9|2465.81|2458.11|2465.86|2458.16|2465.43|2457.73|12
1652068110000|2022-05-09 03:48:30|2465.77|2458.07|2464.05|2456.35|2465.77|2458.07|2464.05|2456.35|20
1652068120000|2022-05-09 03:48:40|2464.01|2456.31|2464.04|2456.34|2464.72|2457.02|2463.79|2456.09|27
1652068130000|2022-05-09 03:48:50|2464.05|2456.35|2463.92|2456.22|2464.25|2456.55|2463.61|2455.91|28
1652068140000|2022-05-09 03:49:00|2464.13|2456.43|2465.01|2457.31|2465.01|2457.31|2462.89|2455.19|39
1652068150000|2022-05-09 03:49:10|2465.23|2457.53|2465.48|2457.78|2465.84|2458.14|2465.04|2457.34|20
1652068160000|2022-05-09 03:49:20|2465.17|2457.47|2464.37|2456.67|2465.3|2457.6|2464.34|2456.64|25
1652068170000|2022-05-09 03:49:30|2464.38|2456.68|2464.84|2457.14|2465.12|2457.42|2464.33|2456.63|27
1652068180000|2022-05-09 03:49:40|2464.81|2457.11|2464.81|2457.11|2465.03|2457.33|2464|2456.3|20
1652068190000|2022-05-09 03:49:50|2464.93|2457.23|2464.37|2456.67|2465.46|2457.76|2464.3|2456.6|26
1652068200000|2022-05-09 03:50:00|2464.27|2456.57|2465.11|2457.41|2465.59|2457.89|2464.27|2456.57|18
1652068210000|2022-05-09 03:50:10|2465.41|2457.71|2464.46|2456.76|2465.41|2457.71|2464.03|2456.33|20
1652068220000|2022-05-09 03:50:20|2464.76|2457.06|2463.71|2456.01|2464.76|2457.06|2462.8|2455.1|27
1652068230000|2022-05-09 03:50:30|2463.01|2455.31|2463.17|2455.47|2464.13|2456.43|2462.93|2455.23|33
1652068240000|2022-05-09 03:50:40|2462.93|2455.23|2462.93|2455.23|2463.97|2456.27|2462.44|2454.74|22
1652068250000|2022-05-09 03:50:50|2463.33|2455.63|2463.21|2455.51|2463.33|2455.63|2461.95|2454.25|35
1652068260000|2022-05-09 03:51:00|2463.09|2455.39|2465.03|2457.33|2465.35|2457.65|2463.02|2455.32|33
1652068270000|2022-05-09 03:51:10|2465.28|2457.58|2466.86|2459.16|2466.94|2459.24|2464.72|2457.02|33
1652068280000|2022-05-09 03:51:20|2467.01|2459.31|2466.58|2458.88|2467.4|2459.7|2466.19|2458.49|23
1652068290000|2022-05-09 03:51:30|2466.57|2458.87|2466.77|2459.07|2466.78|2459.08|2466.25|2458.55|26
1652068300000|2022-05-09 03:51:40|2467.01|2459.31|2468.52|2460.82|2468.63|2460.93|2466.17|2458.47|27
1652068310000|2022-05-09 03:51:50|2468.56|2460.86|2469.05|2461.35|2469.09|2461.39|2468.07|2460.37|34
1652068320000|2022-05-09 03:52:00|2469.04|2461.34|2468.95|2461.25|2469.92|2462.22|2468.95|2461.25|24
1652068330000|2022-05-09 03:52:10|2468.65|2460.95|2467.28|2459.58|2468.65|2460.95|2467.26|2459.56|34
1652068340000|2022-05-09 03:52:20|2467.42|2459.72|2465.92|2458.22|2467.63|2459.93|2465.88|2458.18|32
1652068350000|2022-05-09 03:52:30|2465.86|2458.16|2465.11|2457.41|2465.96|2458.26|2464.71|2457.01|34
1652068360000|2022-05-09 03:52:40|2465.09|2457.39|2464.19|2456.49|2465.13|2457.43|2464.04|2456.34|35
1652068370000|2022-05-09 03:52:50|2464.12|2456.42|2464.11|2456.41|2464.34|2456.64|2464|2456.3|12
1652068380000|2022-05-09 03:53:00|2464.01|2456.31|2463.98|2456.28|2464.16|2456.46|2463.9|2456.2|24
1652068390000|2022-05-09 03:53:10|2464.23|2456.53|2464.14|2456.44|2464.57|2456.87|2464|2456.3|24
1652068400000|2022-05-09 03:53:20|2464.16|2456.46|2464.48|2456.78|2464.73|2457.03|2464.09|2456.39|26
1652068410000|2022-05-09 03:53:30|2465.23|2457.53|2465.28|2457.58|2465.37|2457.67|2464.63|2456.93|23
1652068420000|2022-05-09 03:53:40|2465.33|2457.63|2465.04|2457.34|2465.4|2457.7|2464.49|2456.79|31
1652068430000|2022-05-09 03:53:50|2465.36|2457.66|2465.23|2457.53|2465.55|2457.85|2465.05|2457.35|31
1652068440000|2022-05-09 03:54:00|2465.04|2457.34|2465.89|2458.19|2465.95|2458.25|2464.77|2457.07|30
1652068450000|2022-05-09 03:54:10|2465.94|2458.24|2465.32|2457.62|2465.97|2458.27|2465.09|2457.39|27
1652068460000|2022-05-09 03:54:20|2465.31|2457.61|2464.68|2456.98|2465.78|2458.08|2464.59|2456.89|34
1652068470000|2022-05-09 03:54:30|2464.71|2457.01|2465.46|2457.76|2465.74|2458.04|2464.68|2456.98|30
1652068480000|2022-05-09 03:54:40|2465.4|2457.7|2464.92|2457.22|2465.4|2457.7|2464.86|2457.16|22
1652068490000|2022-05-09 03:54:50|2464.91|2457.21|2465.06|2457.36|2465.56|2457.86|2464.91|2457.21|28
1652068500000|2022-05-09 03:55:00|2465.09|2457.39|2465.31|2457.61|2465.37|2457.67|2465.09|2457.39|31
1652068510000|2022-05-09 03:55:10|2464.98|2457.28|2464.22|2456.52|2465.08|2457.38|2464.22|2456.52|29
1652068520000|2022-05-09 03:55:20|2464.88|2457.18|2463.75|2456.05|2464.88|2457.18|2463.75|2456.05|25
1652068530000|2022-05-09 03:55:30|2463.67|2455.97|2464.64|2456.94|2464.68|2456.98|2463.55|2455.85|34
1652068540000|2022-05-09 03:55:40|2464.7|2457|2463.79|2456.09|2464.71|2457.01|2463.79|2456.09|34
1652068550000|2022-05-09 03:55:50|2463.8|2456.1|2464.39|2456.69|2464.51|2456.81|2463.78|2456.08|28
1652068560000|2022-05-09 03:56:00|2464.27|2456.57|2463.73|2456.03|2464.29|2456.59|2463.65|2455.95|31
1652068570000|2022-05-09 03:56:10|2463.93|2456.23|2464.75|2457.05|2465.22|2457.52|2463.86|2456.16|35
1652068580000|2022-05-09 03:56:20|2464.79|2457.09|2464.78|2457.08|2465.01|2457.31|2464.66|2456.96|27
1652068590000|2022-05-09 03:56:30|2464.63|2456.93|2466.55|2458.85|2466.65|2458.95|2464.62|2456.92|37
1652068600000|2022-05-09 03:56:40|2466.47|2458.77|2466.85|2459.15|2466.89|2459.19|2466.2|2458.5|33
1652068610000|2022-05-09 03:56:50|2466.86|2459.16|2467.47|2459.77|2467.47|2459.77|2466.57|2458.87|26
1652068620000|2022-05-09 03:57:00|2467.56|2459.86|2466.8|2459.1|2467.56|2459.86|2466.19|2458.49|34
1652068630000|2022-05-09 03:57:10|2466.71|2459.01|2466.8|2459.1|2466.88|2459.18|2466.05|2458.35|20
1652068640000|2022-05-09 03:57:20|2466.66|2458.96|2467.43|2459.73|2467.43|2459.73|2466.18|2458.48|33
1652068650000|2022-05-09 03:57:30|2466.88|2459.18|2467.29|2459.59|2467.29|2459.59|2465.9|2458.2|23
1652068660000|2022-05-09 03:57:40|2466.88|2459.18|2465.35|2457.65|2467.29|2459.59|2465.04|2457.34|24
1652068670000|2022-05-09 03:57:50|2464.45|2456.75|2464.28|2456.58|2465.17|2457.47|2463.86|2456.16|30
1652068680000|2022-05-09 03:58:00|2464.27|2456.57|2463.91|2456.21|2464.66|2456.96|2463.6|2455.9|21
1652068690000|2022-05-09 03:58:10|2464.1|2456.4|2462.84|2455.14|2464.28|2456.58|2462.84|2455.14|25
1652068700000|2022-05-09 03:58:20|2462.66|2454.96|2462.14|2454.44|2462.91|2455.21|2461.77|2454.07|19
1652068710000|2022-05-09 03:58:30|2461.81|2454.11|2462.19|2454.49|2462.26|2454.56|2461.49|2453.79|23
1652068720000|2022-05-09 03:58:40|2462.14|2454.44|2460.61|2452.91|2462.26|2454.56|2460.5|2452.8|21
1652068730000|2022-05-09 03:58:50|2460.53|2452.83|2462.16|2454.46|2462.29|2454.59|2460.53|2452.83|28
1652068740000|2022-05-09 03:59:00|2462.13|2454.43|2461.09|2453.39|2462.34|2454.64|2461.09|2453.39|30
1652068750000|2022-05-09 03:59:10|2460.61|2452.91|2460.63|2452.93|2461.15|2453.45|2460.41|2452.71|33
1652068760000|2022-05-09 03:59:20|2460.94|2453.24|2460.97|2453.27|2461.48|2453.78|2460.05|2452.35|29
1652068770000|2022-05-09 03:59:30|2461.04|2453.34|2460.7|2453|2461.21|2453.51|2460.14|2452.44|30
1652068780000|2022-05-09 03:59:40|2460.81|2453.11|2461.09|2453.39|2461.35|2453.65|2460.71|2453.01|25
1652068790000|2022-05-09 03:59:50|2461.26|2453.56|2461.18|2453.48|2461.27|2453.57|2460.98|2453.28|30
1652068800000|2022-05-09 04:00:00|2461.08|2453.38|2462.35|2454.65|2462.57|2454.87|2460.96|2453.26|30
1652068810000|2022-05-09 04:00:10|2461.96|2454.26|2461.95|2454.25|2462.25|2454.55|2461.81|2454.11|24
1652068820000|2022-05-09 04:00:20|2461.86|2454.16|2460.91|2453.21|2462.93|2455.23|2460.91|2453.21|25
1652068830000|2022-05-09 04:00:30|2460.98|2453.28|2461.03|2453.33|2461.29|2453.59|2460.9|2453.2|13
1652068840000|2022-05-09 04:00:40|2460.82|2453.12|2460.56|2452.86|2461.06|2453.36|2460.38|2452.68|34
1652068850000|2022-05-09 04:00:50|2460.47|2452.77|2460.43|2452.73|2460.72|2453.02|2460.42|2452.72|28
1652068860000|2022-05-09 04:01:00|2460.42|2452.72|2460.69|2452.99|2460.74|2453.04|2460.41|2452.71|31
1652068870000|2022-05-09 04:01:10|2460.47|2452.77|2460.57|2452.87|2460.76|2453.06|2460.2|2452.5|32
1652068880000|2022-05-09 04:01:20|2460.6|2452.9|2460.84|2453.14|2461.59|2453.89|2460.46|2452.76|32
1652068890000|2022-05-09 04:01:30|2460.6|2452.9|2460.82|2453.12|2461.03|2453.33|2460.5|2452.8|34
1652068900000|2022-05-09 04:01:40|2461.01|2453.31|2460.26|2452.56|2461.5|2453.8|2459.98|2452.28|26
1652068910000|2022-05-09 04:01:50|2460.25|2452.55|2461.05|2453.35|2461.05|2453.35|2460.21|2452.51|32
1652068920000|2022-05-09 04:02:00|2460.96|2453.26|2461.23|2453.53|2461.31|2453.61|2460.67|2452.97|27
1652068930000|2022-05-09 04:02:10|2461.06|2453.36|2460.06|2452.36|2461.1|2453.4|2460.02|2452.32|25
1652068940000|2022-05-09 04:02:20|2460.76|2453.06|2461.32|2453.62|2461.32|2453.62|2460.71|2453.01|24
1652068950000|2022-05-09 04:02:30|2461.31|2453.61|2461.29|2453.59|2461.64|2453.94|2461.28|2453.58|18
1652068960000|2022-05-09 04:02:40|2461.3|2453.6|2461.19|2453.49|2461.47|2453.77|2460.79|2453.09|18
1652068970000|2022-05-09 04:02:50|2461.21|2453.51|2461.34|2453.64|2461.63|2453.93|2460.69|2452.99|26
1652068980000|2022-05-09 04:03:00|2460.79|2453.09|2461.5|2453.8|2461.63|2453.93|2460.3|2452.6|28
1652068990000|2022-05-09 04:03:10|2461.25|2453.55|2461.73|2454.03|2461.73|2454.03|2461.25|2453.55|26
1652069000000|2022-05-09 04:03:20|2461.69|2453.99|2461.59|2453.89|2462.37|2454.67|2460.95|2453.25|30
1652069010000|2022-05-09 04:03:30|2462.04|2454.34|2459.94|2452.24|2462.35|2454.65|2459.81|2452.11|23
1652069020000|2022-05-09 04:03:40|2459.87|2452.17|2458.8|2451.1|2460.09|2452.39|2458.51|2450.81|36
1652069030000|2022-05-09 04:03:50|2458.84|2451.14|2457.92|2450.22|2459.42|2451.72|2456.51|2448.81|37
1652069040000|2022-05-09 04:04:00|2458|2450.3|2458.35|2450.65|2458.92|2451.22|2458|2450.3|27
1652069050000|2022-05-09 04:04:10|2458.3|2450.6|2458.65|2450.95|2458.66|2450.96|2457.01|2449.31|31
1652069060000|2022-05-09 04:04:20|2458.66|2450.96|2458.48|2450.78|2459.46|2451.76|2458.39|2450.69|24
1652069070000|2022-05-09 04:04:30|2458.42|2450.72|2458.04|2450.34|2458.48|2450.78|2457.55|2449.85|24
1652069080000|2022-05-09 04:04:40|2458.05|2450.35|2457.97|2450.27|2458.35|2450.65|2457.83|2450.13|20
1652069090000|2022-05-09 04:04:50|2457.92|2450.22|2457.89|2450.19|2457.97|2450.27|2456.22|2448.52|32
1652069100000|2022-05-09 04:05:00|2457.69|2449.99|2457.12|2449.42|2458.48|2450.78|2456.98|2449.28|34
1652069110000|2022-05-09 04:05:10|2457.13|2449.43|2457.64|2449.94|2457.73|2450.03|2456.9|2449.2|24
1652069120000|2022-05-09 04:05:20|2457.66|2449.96|2458.38|2450.68|2458.48|2450.78|2457.65|2449.95|21
1652069130000|2022-05-09 04:05:30|2458.61|2450.91|2458.44|2450.74|2458.74|2451.04|2458.37|2450.67|18
1652069140000|2022-05-09 04:05:40|2458.51|2450.81|2458.61|2450.91|2458.69|2450.99|2458.11|2450.41|17
1652069150000|2022-05-09 04:05:50|2458.69|2450.99|2458.79|2451.09|2458.93|2451.23|2458.53|2450.83|16
1652069160000|2022-05-09 04:06:00|2458.78|2451.08|2458.64|2450.94|2458.99|2451.29|2458.6|2450.9|22
1652069170000|2022-05-09 04:06:10|2458.84|2451.14|2459.49|2451.79|2459.83|2452.13|2458.81|2451.11|34
1652069180000|2022-05-09 04:06:20|2459.51|2451.81|2460.45|2452.75|2461.07|2453.37|2459.35|2451.65|31
1652069190000|2022-05-09 04:06:30|2460.48|2452.78|2462.4|2454.7|2463.02|2455.32|2460.48|2452.78|33
1652069200000|2022-05-09 04:06:40|2462.32|2454.62|2464.45|2456.75|2464.63|2456.93|2462.32|2454.62|33
1652069210000|2022-05-09 04:06:50|2464.7|2457|2465.22|2457.52|2465.27|2457.57|2464.4|2456.7|35
1652069220000|2022-05-09 04:07:00|2465.06|2457.36|2465.3|2457.6|2465.57|2457.87|2464.6|2456.9|37
1652069230000|2022-05-09 04:07:10|2465.36|2457.66|2467.07|2459.37|2467.07|2459.37|2465.28|2457.58|34
1652069240000|2022-05-09 04:07:20|2467.19|2459.49|2465.78|2458.08|2467.51|2459.81|2465.67|2457.97|35
1652069250000|2022-05-09 04:07:30|2465.69|2457.99|2467.13|2459.43|2467.29|2459.59|2465.69|2457.99|30
1652069260000|2022-05-09 04:07:40|2467.28|2459.58|2466.68|2458.98|2467.85|2460.15|2466.5|2458.8|34
1652069270000|2022-05-09 04:07:50|2466.73|2459.03|2466.19|2458.49|2466.73|2459.03|2464.48|2456.78|32
1652069280000|2022-05-09 04:08:00|2466.32|2458.62|2465.37|2457.67|2466.8|2459.1|2465.37|2457.67|21
1652069290000|2022-05-09 04:08:10|2465.43|2457.73|2464.73|2457.03|2465.51|2457.81|2464.33|2456.63|29
1652069300000|2022-05-09 04:08:20|2464.72|2457.02|2464.41|2456.71|2465.23|2457.53|2464.15|2456.45|20
1652069310000|2022-05-09 04:08:30|2464.37|2456.67|2463.78|2456.08|2464.37|2456.67|2462.78|2455.08|29
1652069320000|2022-05-09 04:08:40|2463.68|2455.98|2463.46|2455.76|2463.83|2456.13|2463.24|2455.54|23
1652069330000|2022-05-09 04:08:50|2462.17|2454.47|2463.13|2455.43|2463.68|2455.98|2461.61|2453.91|34
1652069340000|2022-05-09 04:09:00|2462.43|2454.73|2463.65|2455.95|2463.9|2456.2|2462.43|2454.73|23
1652069350000|2022-05-09 04:09:10|2463.24|2455.54|2465.4|2457.7|2465.4|2457.7|2463.23|2455.53|30
1652069360000|2022-05-09 04:09:20|2465.34|2457.64|2466.28|2458.58|2466.44|2458.74|2464.48|2456.78|38
1652069370000|2022-05-09 04:09:30|2466.11|2458.41|2466.05|2458.35|2466.33|2458.63|2464.83|2457.13|32
1652069380000|2022-05-09 04:09:40|2466.23|2458.53|2467.07|2459.37|2467.42|2459.72|2465.39|2457.69|33
1652069390000|2022-05-09 04:09:50|2467.08|2459.38|2467.58|2459.88|2467.58|2459.88|2466.97|2459.27|37
1652069400000|2022-05-09 04:10:00|2467.51|2459.81|2467.52|2459.82|2467.62|2459.92|2466.76|2459.06|29
1652069410000|2022-05-09 04:10:10|2467.57|2459.87|2467.67|2459.97|2468.36|2460.66|2467.13|2459.43|37
1652069420000|2022-05-09 04:10:20|2467.65|2459.95|2468.03|2460.33|2468.71|2461.01|2466.97|2459.27|35
1652069430000|2022-05-09 04:10:30|2468.13|2460.43|2467.39|2459.69|2468.13|2460.43|2466.97|2459.27|35
1652069440000|2022-05-09 04:10:40|2467.59|2459.89|2468.47|2460.77|2468.72|2461.02|2467.37|2459.67|30
1652069450000|2022-05-09 04:10:50|2468.48|2460.78|2468.46|2460.76|2469.08|2461.38|2468.45|2460.75|33
1652069460000|2022-05-09 04:11:00|2468.47|2460.77|2468.65|2460.95|2468.94|2461.24|2468.11|2460.41|36
1652069470000|2022-05-09 04:11:10|2468.52|2460.82|2468.35|2460.65|2468.75|2461.05|2468.07|2460.37|27
1652069480000|2022-05-09 04:11:20|2468.58|2460.88|2468.13|2460.43|2468.72|2461.02|2467.84|2460.14|33
1652069490000|2022-05-09 04:11:30|2468.21|2460.51|2468.58|2460.88|2468.76|2461.06|2467.77|2460.07|30
1652069500000|2022-05-09 04:11:40|2468.57|2460.87|2468.83|2461.13|2469.21|2461.51|2468.2|2460.5|30
1652069510000|2022-05-09 04:11:50|2468.82|2461.12|2469.73|2462.03|2470.03|2462.33|2468.17|2460.47|33
1652069520000|2022-05-09 04:12:00|2469.71|2462.01|2469.43|2461.73|2470.33|2462.63|2469.32|2461.62|34
1652069530000|2022-05-09 04:12:10|2468.62|2460.92|2469.23|2461.53|2469.51|2461.81|2468.61|2460.91|31
1652069540000|2022-05-09 04:12:20|2469.12|2461.42|2468.45|2460.75|2469.12|2461.42|2468.01|2460.31|29
1652069550000|2022-05-09 04:12:30|2468.44|2460.74|2469.58|2461.88|2469.58|2461.88|2468.12|2460.42|28
1652069560000|2022-05-09 04:12:40|2469.59|2461.89|2469.87|2462.17|2470.21|2462.51|2469.23|2461.53|31
1652069570000|2022-05-09 04:12:50|2469.85|2462.15|2469.83|2462.13|2469.96|2462.26|2469.76|2462.06|26
1652069580000|2022-05-09 04:13:00|2470|2462.3|2469.72|2462.02|2470|2462.3|2469.14|2461.44|32
1652069590000|2022-05-09 04:13:10|2469.74|2462.04|2470.28|2462.58|2470.28|2462.58|2469.67|2461.97|19
1652069600000|2022-05-09 04:13:20|2470.32|2462.62|2470.32|2462.62|2470.41|2462.71|2470.26|2462.56|27
1652069610000|2022-05-09 04:13:30|2470.26|2462.56|2471.36|2463.66|2471.38|2463.68|2470.22|2462.52|23
1652069620000|2022-05-09 04:13:40|2471.37|2463.67|2470.77|2463.07|2472.1|2464.4|2470.77|2463.07|27
1652069630000|2022-05-09 04:13:50|2470.91|2463.21|2471.97|2464.27|2471.99|2464.29|2470.91|2463.21|21
1652069640000|2022-05-09 04:14:00|2471.98|2464.28|2472.64|2464.94|2473.18|2465.48|2471.72|2464.02|32
1652069650000|2022-05-09 04:14:10|2473.11|2465.41|2475.52|2467.82|2475.52|2467.82|2473.11|2465.41|39
1652069660000|2022-05-09 04:14:20|2475.57|2467.87|2476.19|2468.49|2476.22|2468.52|2475.57|2467.87|37
1652069670000|2022-05-09 04:14:30|2476.25|2468.55|2476.72|2469.02|2476.76|2469.06|2475.3|2467.6|36
1652069680000|2022-05-09 04:14:40|2476.78|2469.08|2477.75|2470.05|2478.2|2470.5|2476.78|2469.08|35
1652069690000|2022-05-09 04:14:50|2477.73|2470.03|2477.72|2470.02|2477.76|2470.06|2477.29|2469.59|23
1652069700000|2022-05-09 04:15:00|2477.75|2470.05|2476.77|2469.07|2478.3|2470.6|2476.63|2468.93|25
1652069710000|2022-05-09 04:15:10|2476.76|2469.06|2476.4|2468.7|2476.76|2469.06|2476.29|2468.59|14
1652069720000|2022-05-09 04:15:20|2476.31|2468.61|2477.33|2469.63|2477.33|2469.63|2476.29|2468.59|15
1652069730000|2022-05-09 04:15:30|2477.71|2470.01|2476.42|2468.72|2477.71|2470.01|2476.34|2468.64|19
1652069740000|2022-05-09 04:15:40|2476.78|2469.08|2476.27|2468.57|2476.78|2469.08|2476.27|2468.57|21
1652069750000|2022-05-09 04:15:50|2475.81|2468.11|2475.74|2468.04|2476.28|2468.58|2475.71|2468.01|24
1652069760000|2022-05-09 04:16:00|2476.1|2468.4|2477.69|2469.99|2477.76|2470.06|2476.09|2468.39|21
1652069770000|2022-05-09 04:16:10|2477.73|2470.03|2477.83|2470.13|2477.97|2470.27|2476.22|2468.52|31
1652069780000|2022-05-09 04:16:20|2477.8|2470.1|2478.88|2471.18|2478.88|2471.18|2477.8|2470.1|27
1652069790000|2022-05-09 04:16:30|2478.93|2471.23|2477.86|2470.16|2479.3|2471.6|2477.86|2470.16|32
1652069800000|2022-05-09 04:16:40|2478.09|2470.39|2477.99|2470.29|2478.72|2471.02|2477.84|2470.14|34
1652069810000|2022-05-09 04:16:50|2478|2470.3|2478.34|2470.64|2478.63|2470.93|2477.77|2470.07|30
1652069820000|2022-05-09 04:17:00|2478.35|2470.65|2478.47|2470.77|2478.72|2471.02|2478.02|2470.32|27
1652069830000|2022-05-09 04:17:10|2478.46|2470.76|2478.48|2470.78|2478.76|2471.06|2478.22|2470.52|33
1652069840000|2022-05-09 04:17:20|2478.51|2470.81|2480.35|2472.65|2480.38|2472.68|2478.51|2470.81|35
1652069850000|2022-05-09 04:17:30|2480.16|2472.46|2483.27|2475.57|2483.37|2475.67|2480.16|2472.46|35
1652069860000|2022-05-09 04:17:40|2482.99|2475.29|2481.99|2474.29|2483.01|2475.31|2481.35|2473.65|40
1652069870000|2022-05-09 04:17:50|2481.49|2473.79|2480.86|2473.16|2482|2474.3|2480.15|2472.45|32
1652069880000|2022-05-09 04:18:00|2480.65|2472.95|2478.68|2470.98|2480.8|2473.1|2478.68|2470.98|35
1652069890000|2022-05-09 04:18:10|2478.86|2471.16|2478.86|2471.16|2479.28|2471.58|2478.17|2470.47|33
1652069900000|2022-05-09 04:18:20|2479.07|2471.37|2479.15|2471.45|2479.55|2471.85|2478.66|2470.96|24
1652069910000|2022-05-09 04:18:30|2478.8|2471.1|2479.11|2471.41|2479.32|2471.62|2478.8|2471.1|32
1652069920000|2022-05-09 04:18:40|2479.02|2471.32|2478.81|2471.11|2479.57|2471.87|2478.81|2471.11|25
1652069930000|2022-05-09 04:18:50|2478.68|2470.98|2477.57|2469.87|2478.68|2470.98|2477.57|2469.87|23
1652069940000|2022-05-09 04:19:00|2477.58|2469.88|2479.31|2471.61|2479.31|2471.61|2477.03|2469.33|30
1652069950000|2022-05-09 04:19:10|2479.1|2471.4|2480.48|2472.78|2480.48|2472.78|2479.02|2471.32|27
1652069960000|2022-05-09 04:19:20|2479.58|2471.88|2480.16|2472.46|2480.36|2472.66|2479.45|2471.75|31
1652069970000|2022-05-09 04:19:30|2479.91|2472.21|2481.17|2473.47|2481.36|2473.66|2479.66|2471.96|37
1652069980000|2022-05-09 04:19:40|2481.18|2473.48|2480.34|2472.64|2481.26|2473.56|2479.53|2471.83|32
1652069990000|2022-05-09 04:19:50|2480.07|2472.37|2480.81|2473.11|2481.46|2473.76|2479.61|2471.91|35
1652070000000|2022-05-09 04:20:00|2480.83|2473.13|2481.12|2473.42|2481.81|2474.11|2480.59|2472.89|35
1652070010000|2022-05-09 04:20:10|2480.73|2473.03|2480.95|2473.25|2481.07|2473.37|2479.96|2472.26|34
1652070020000|2022-05-09 04:20:20|2480.94|2473.24|2479.65|2471.95|2481.35|2473.65|2479.64|2471.94|27
1652070030000|2022-05-09 04:20:30|2479.68|2471.98|2479.39|2471.69|2479.75|2472.05|2479.26|2471.56|14
1652070040000|2022-05-09 04:20:40|2479.38|2471.68|2479.3|2471.6|2479.39|2471.69|2479.3|2471.6|5
1652070050000|2022-05-09 04:20:50|2479.11|2471.41|2478.86|2471.16|2479.3|2471.6|2478.85|2471.15|23
1652070060000|2022-05-09 04:21:00|2478.93|2471.23|2480.73|2473.03|2480.85|2473.15|2478.69|2470.99|31
1652070070000|2022-05-09 04:21:10|2480.74|2473.04|2480|2472.3|2480.74|2473.04|2480|2472.3|11
1652070080000|2022-05-09 04:21:20|2479.99|2472.29|2480.84|2473.14|2481|2473.3|2479.75|2472.05|30
1652070090000|2022-05-09 04:21:30|2481.18|2473.48|2481.88|2474.18|2482.01|2474.31|2481.18|2473.48|34
1652070100000|2022-05-09 04:21:40|2481.92|2474.22|2479.72|2472.02|2481.92|2474.22|2479.72|2472.02|31
1652070110000|2022-05-09 04:21:50|2479.75|2472.05|2478.9|2471.2|2479.98|2472.28|2478.9|2471.2|29
1652070120000|2022-05-09 04:22:00|2478.94|2471.24|2479.74|2472.04|2479.82|2472.12|2478.17|2470.47|33
1652070130000|2022-05-09 04:22:10|2479.73|2472.03|2479.41|2471.71|2479.81|2472.11|2479.4|2471.7|24
1652070140000|2022-05-09 04:22:20|2479.54|2471.84|2478.24|2470.54|2479.54|2471.84|2478.22|2470.52|24
1652070150000|2022-05-09 04:22:30|2478.23|2470.53|2477.67|2469.97|2478.34|2470.64|2477.67|2469.97|27
1652070160000|2022-05-09 04:22:40|2477.65|2469.95|2477.76|2470.06|2477.84|2470.14|2477.43|2469.73|24
1652070170000|2022-05-09 04:22:50|2477.74|2470.04|2478.27|2470.57|2478.27|2470.57|2477.41|2469.71|24
1652070180000|2022-05-09 04:23:00|2478.42|2470.72|2478.25|2470.55|2478.59|2470.89|2478.25|2470.55|20
1652070190000|2022-05-09 04:23:10|2478.26|2470.56|2477.47|2469.77|2478.28|2470.58|2477.33|2469.63|25
1652070200000|2022-05-09 04:23:20|2477.49|2469.79|2477.69|2469.99|2477.88|2470.18|2477.28|2469.58|22
1652070210000|2022-05-09 04:23:30|2477.7|2470|2477.81|2470.11|2478.21|2470.51|2477.48|2469.78|29
1652070220000|2022-05-09 04:23:40|2478.16|2470.46|2478.16|2470.46|2478.51|2470.81|2478.11|2470.41|32
1652070230000|2022-05-09 04:23:50|2478.17|2470.47|2477.27|2469.57|2478.17|2470.47|2477.08|2469.38|30
1652070240000|2022-05-09 04:24:00|2477.3|2469.6|2477.19|2469.49|2477.33|2469.63|2476.89|2469.19|32
1652070250000|2022-05-09 04:24:10|2476.95|2469.25|2477.08|2469.38|2477.26|2469.56|2476.95|2469.25|23
1652070260000|2022-05-09 04:24:20|2477.1|2469.4|2477.9|2470.2|2477.97|2470.27|2476.98|2469.28|32
1652070270000|2022-05-09 04:24:30|2477.91|2470.21|2478.05|2470.35|2478.6|2470.9|2477.67|2469.97|32
1652070280000|2022-05-09 04:24:40|2477.79|2470.09|2478.59|2470.89|2478.59|2470.89|2477.64|2469.94|30
1652070290000|2022-05-09 04:24:50|2478.34|2470.64|2477.59|2469.89|2478.68|2470.98|2477.39|2469.69|37
1652070300000|2022-05-09 04:25:00|2477.6|2469.9|2476.87|2469.17|2477.68|2469.98|2476.71|2469.01|34
1652070310000|2022-05-09 04:25:10|2477.02|2469.32|2477.11|2469.41|2477.34|2469.64|2476.53|2468.83|32
1652070320000|2022-05-09 04:25:20|2477.27|2469.57|2478.3|2470.6|2478.42|2470.72|2476.82|2469.12|36
1652070330000|2022-05-09 04:25:30|2478.31|2470.61|2479.78|2472.08|2479.78|2472.08|2478.12|2470.42|30
1652070340000|2022-05-09 04:25:40|2479.68|2471.98|2480.64|2472.94|2481.28|2473.58|2479.44|2471.74|37
1652070350000|2022-05-09 04:25:50|2480.65|2472.95|2479.97|2472.27|2480.75|2473.05|2479.23|2471.53|33
1652070360000|2022-05-09 04:26:00|2479.91|2472.21|2478.84|2471.14|2479.99|2472.29|2478.84|2471.14|35
1652070370000|2022-05-09 04:26:10|2478.95|2471.25|2478.77|2471.07|2479.28|2471.58|2478.48|2470.78|38
1652070380000|2022-05-09 04:26:20|2478.76|2471.06|2478.06|2470.36|2479.4|2471.7|2477.46|2469.76|30
1652070390000|2022-05-09 04:26:30|2478.19|2470.49|2477.59|2469.89|2478.19|2470.49|2477.51|2469.81|23
1652070400000|2022-05-09 04:26:40|2477.66|2469.96|2478.56|2470.86|2478.79|2471.09|2477.66|2469.96|25
1652070410000|2022-05-09 04:26:50|2478.65|2470.95|2479.62|2471.92|2480.54|2472.84|2478.55|2470.85|37
1652070420000|2022-05-09 04:27:00|2479.58|2471.88|2479.79|2472.09|2479.79|2472.09|2479.31|2471.61|26
1652070430000|2022-05-09 04:27:10|2479.71|2472.01|2479.84|2472.14|2480.22|2472.52|2479.65|2471.95|25
1652070440000|2022-05-09 04:27:20|2479.69|2471.99|2480.09|2472.39|2480.47|2472.77|2479.69|2471.99|36
1652070450000|2022-05-09 04:27:30|2479.53|2471.83|2478.55|2470.85|2480.19|2472.49|2478.51|2470.81|35
1652070460000|2022-05-09 04:27:40|2478.54|2470.84|2478.93|2471.23|2479.34|2471.64|2478.54|2470.84|28
1652070470000|2022-05-09 04:27:50|2478.87|2471.17|2478.21|2470.51|2478.93|2471.23|2477.9|2470.2|33
1652070480000|2022-05-09 04:28:00|2477.95|2470.25|2477.69|2469.99|2478.42|2470.72|2477.37|2469.67|34
1652070490000|2022-05-09 04:28:10|2477.86|2470.16|2479.38|2471.68|2479.41|2471.71|2477.67|2469.97|33
1652070500000|2022-05-09 04:28:20|2479.36|2471.66|2477.81|2470.11|2479.36|2471.66|2477.77|2470.07|32
1652070510000|2022-05-09 04:28:30|2477.86|2470.16|2477.05|2469.35|2478.12|2470.42|2476.73|2469.03|36
1652070520000|2022-05-09 04:28:40|2477.07|2469.37|2477.64|2469.94|2477.72|2470.02|2477.07|2469.37|29
1652070530000|2022-05-09 04:28:50|2477.68|2469.98|2477.61|2469.91|2477.86|2470.16|2477.52|2469.82|25
1652070540000|2022-05-09 04:29:00|2477.6|2469.9|2477.72|2470.02|2477.77|2470.07|2477.56|2469.86|8
1652070550000|2022-05-09 04:29:10|2477.67|2469.97|2477.66|2469.96|2477.67|2469.97|2477.53|2469.83|16
1652070560000|2022-05-09 04:29:20|2477.72|2470.02|2477.55|2469.85|2477.72|2470.02|2477.51|2469.81|12
1652070570000|2022-05-09 04:29:30|2477.56|2469.86|2477.44|2469.74|2477.72|2470.02|2477.1|2469.4|25
1652070580000|2022-05-09 04:29:40|2477.45|2469.75|2477.51|2469.81|2477.6|2469.9|2477.13|2469.43|32
1652070590000|2022-05-09 04:29:50|2477.41|2469.71|2477.55|2469.85|2477.67|2469.97|2477.16|2469.46|29
1652070600000|2022-05-09 04:30:00|2477.56|2469.86|2477.48|2469.78|2477.66|2469.96|2477.31|2469.61|26
1652070610000|2022-05-09 04:30:10|2477.41|2469.71|2477.33|2469.63|2477.47|2469.77|2477.27|2469.57|25
1652070620000|2022-05-09 04:30:20|2477.36|2469.66|2478.84|2471.14|2479.05|2471.35|2477.36|2469.66|31
1652070630000|2022-05-09 04:30:30|2478.55|2470.85|2478.68|2470.98|2479.07|2471.37|2477.89|2470.19|17
1652070640000|2022-05-09 04:30:40|2478.57|2470.87|2477.93|2470.23|2478.57|2470.87|2477.2|2469.5|27
1652070650000|2022-05-09 04:30:50|2477.97|2470.27|2477.2|2469.5|2478.03|2470.33|2477.2|2469.5|24
1652070660000|2022-05-09 04:31:00|2477.35|2469.65|2477.81|2470.11|2478.06|2470.36|2477.16|2469.46|28
1652070670000|2022-05-09 04:31:10|2477.84|2470.14|2477.83|2470.13|2477.96|2470.26|2477.79|2470.09|14
1652070680000|2022-05-09 04:31:20|2477.85|2470.15|2477.9|2470.2|2477.96|2470.26|2477.83|2470.13|25
1652070690000|2022-05-09 04:31:30|2477.92|2470.22|2477.93|2470.23|2477.97|2470.27|2477.89|2470.19|19
1652070700000|2022-05-09 04:31:40|2477.9|2470.2|2477.99|2470.29|2478.03|2470.33|2477.73|2470.03|30
1652070710000|2022-05-09 04:31:50|2478|2470.3|2477.97|2470.27|2478.03|2470.33|2477.51|2469.81|27
1652070720000|2022-05-09 04:32:00|2478.03|2470.33|2478.05|2470.35|2478.07|2470.37|2477.84|2470.14|19
1652070730000|2022-05-09 04:32:10|2478.02|2470.32|2478.1|2470.4|2478.15|2470.45|2477.76|2470.06|24
1652070740000|2022-05-09 04:32:20|2478.15|2470.45|2477.83|2470.13|2478.15|2470.45|2477.66|2469.96|26
1652070750000|2022-05-09 04:32:30|2478.08|2470.38|2478.1|2470.4|2478.1|2470.4|2477.6|2469.9|24
1652070760000|2022-05-09 04:32:40|2478.13|2470.43|2477.65|2469.95|2478.19|2470.49|2477.45|2469.75|20
1652070770000|2022-05-09 04:32:50|2477.66|2469.96|2477.5|2469.8|2477.79|2470.09|2477.24|2469.54|25
1652070780000|2022-05-09 04:33:00|2477.65|2469.95|2477.49|2469.79|2477.65|2469.95|2477.46|2469.76|19
1652070790000|2022-05-09 04:33:10|2477.47|2469.77|2477.37|2469.67|2477.64|2469.94|2477.37|2469.67|10
1652070800000|2022-05-09 04:33:20|2477.14|2469.44|2476.72|2469.02|2477.54|2469.84|2476.72|2469.02|28
1652070810000|2022-05-09 04:33:30|2476.76|2469.06|2476.72|2469.02|2476.99|2469.29|2476.4|2468.7|23
1652070820000|2022-05-09 04:33:40|2476.77|2469.07|2476.47|2468.77|2476.77|2469.07|2475.71|2468.01|23
1652070830000|2022-05-09 04:33:50|2476.43|2468.73|2476.43|2468.73|2476.72|2469.02|2476.22|2468.52|32
1652070840000|2022-05-09 04:34:00|2476.42|2468.72|2476.15|2468.45|2477.11|2469.41|2475.76|2468.06|29
1652070850000|2022-05-09 04:34:10|2476.16|2468.46|2476.49|2468.79|2476.49|2468.79|2475.87|2468.17|30
1652070860000|2022-05-09 04:34:20|2476.22|2468.52|2476.56|2468.86|2476.65|2468.95|2476.16|2468.46|29
1652070870000|2022-05-09 04:34:30|2476.48|2468.78|2475.76|2468.06|2476.63|2468.93|2475.76|2468.06|37
1652070880000|2022-05-09 04:34:40|2475.92|2468.22|2476.35|2468.65|2476.35|2468.65|2475.44|2467.74|34
1652070890000|2022-05-09 04:34:50|2476.34|2468.64|2476.3|2468.6|2476.42|2468.72|2476.11|2468.41|23
1652070900000|2022-05-09 04:35:00|2476.11|2468.41|2475.64|2467.94|2476.28|2468.58|2475.54|2467.84|33
1652070910000|2022-05-09 04:35:10|2475.62|2467.92|2475.53|2467.83|2475.71|2468.01|2475.49|2467.79|24
1652070920000|2022-05-09 04:35:20|2475.22|2467.52|2476.15|2468.45|2476.18|2468.48|2475.03|2467.33|31
1652070930000|2022-05-09 04:35:30|2476.1|2468.4|2475.91|2468.21|2476.27|2468.57|2475.8|2468.1|23
1652070940000|2022-05-09 04:35:40|2475.88|2468.18|2475.64|2467.94|2475.95|2468.25|2475.59|2467.89|21
1652070950000|2022-05-09 04:35:50|2475.63|2467.93|2475.53|2467.83|2475.96|2468.26|2475.53|2467.83|20
1652070960000|2022-05-09 04:36:00|2475.54|2467.84|2475.22|2467.52|2476|2468.3|2475.2|2467.5|22
1652070970000|2022-05-09 04:36:10|2475.23|2467.53|2476.83|2469.13|2476.85|2469.15|2475.22|2467.52|27
1652070980000|2022-05-09 04:36:20|2476.88|2469.18|2477.66|2469.96|2477.69|2469.99|2476.88|2469.18|29
1652070990000|2022-05-09 04:36:30|2477.68|2469.98|2476.7|2469|2477.69|2469.99|2476.7|2469|16
1652071000000|2022-05-09 04:36:40|2476.71|2469.01|2475.92|2468.22|2476.85|2469.15|2475.86|2468.16|17
1652071010000|2022-05-09 04:36:50|2475.94|2468.24|2475.22|2467.52|2476.26|2468.56|2475.15|2467.45|29
1652071020000|2022-05-09 04:37:00|2475.24|2467.54|2475.19|2467.49|2475.25|2467.55|2475.03|2467.33|22
1652071030000|2022-05-09 04:37:10|2474.95|2467.25|2474.84|2467.14|2474.95|2467.25|2474.71|2467.01|20
1652071040000|2022-05-09 04:37:20|2474.82|2467.12|2474.51|2466.81|2474.84|2467.14|2474.24|2466.54|22
1652071050000|2022-05-09 04:37:30|2474.25|2466.55|2475.2|2467.5|2475.24|2467.54|2474.25|2466.55|25
1652071060000|2022-05-09 04:37:40|2475.16|2467.46|2474.88|2467.18|2475.24|2467.54|2474.69|2466.99|28
1652071070000|2022-05-09 04:37:50|2474.91|2467.21|2474.9|2467.2|2475|2467.3|2474.66|2466.96|28
1652071080000|2022-05-09 04:38:00|2475|2467.3|2474.72|2467.02|2475.07|2467.37|2474.33|2466.63|35
1652071090000|2022-05-09 04:38:10|2474.99|2467.29|2475.02|2467.32|2475.18|2467.48|2474.4|2466.7|32
1652071100000|2022-05-09 04:38:20|2475.06|2467.36|2475.66|2467.96|2475.66|2467.96|2474.77|2467.07|26
1652071110000|2022-05-09 04:38:30|2475.68|2467.98|2475.81|2468.11|2476.05|2468.35|2475.68|2467.98|29
1652071120000|2022-05-09 04:38:40|2475.85|2468.15|2475.19|2467.49|2475.9|2468.2|2475.09|2467.39|19
1652071130000|2022-05-09 04:38:50|2475.31|2467.61|2474.37|2466.67|2475.36|2467.66|2474.37|2466.67|25
1652071140000|2022-05-09 04:39:00|2474.64|2466.94|2475.71|2468.01|2475.71|2468.01|2474.38|2466.68|37
1652071150000|2022-05-09 04:39:10|2476.02|2468.32|2475.48|2467.78|2476.07|2468.37|2475.4|2467.7|29
1652071160000|2022-05-09 04:39:20|2476.12|2468.42|2474.64|2466.94|2476.12|2468.42|2474.28|2466.58|31
1652071170000|2022-05-09 04:39:30|2474.66|2466.96|2474.22|2466.52|2474.66|2466.96|2474.09|2466.39|35
1652071180000|2022-05-09 04:39:40|2474.27|2466.57|2474.52|2466.82|2474.52|2466.82|2474.08|2466.38|22
1652071190000|2022-05-09 04:39:50|2474.09|2466.39|2474.01|2466.31|2474.64|2466.94|2474.01|2466.31|16
1652071200000|2022-05-09 04:40:00|2473.87|2466.17|2473.72|2466.02|2473.87|2466.17|2473.35|2465.65|35
1652071210000|2022-05-09 04:40:10|2473.75|2466.05|2473.17|2465.47|2473.75|2466.05|2473.17|2465.47|25
1652071220000|2022-05-09 04:40:20|2473.36|2465.66|2472.77|2465.07|2473.53|2465.83|2472.09|2464.39|37
1652071230000|2022-05-09 04:40:30|2471.9|2464.2|2472.53|2464.83|2472.53|2464.83|2471.16|2463.46|37
1652071240000|2022-05-09 04:40:40|2472.28|2464.58|2472.1|2464.4|2472.71|2465.01|2471.98|2464.28|29
1652071250000|2022-05-09 04:40:50|2472.11|2464.41|2471.93|2464.23|2472.11|2464.41|2471.93|2464.23|17
1652071260000|2022-05-09 04:41:00|2471.94|2464.24|2472.05|2464.35|2472.07|2464.37|2471.83|2464.13|10
1652071270000|2022-05-09 04:41:10|2471.92|2464.22|2472.44|2464.74|2472.44|2464.74|2471.9|2464.2|20
1652071280000|2022-05-09 04:41:20|2472.39|2464.69|2471.51|2463.81|2472.54|2464.84|2471.5|2463.8|17
1652071290000|2022-05-09 04:41:30|2471.41|2463.71|2471.12|2463.42|2471.49|2463.79|2471.07|2463.37|21
1652071300000|2022-05-09 04:41:40|2471.1|2463.4|2471.71|2464.01|2472.39|2464.69|2471.09|2463.39|30
1652071310000|2022-05-09 04:41:50|2471.7|2464|2472.48|2464.78|2472.48|2464.78|2471.7|2464|17
1652071320000|2022-05-09 04:42:00|2472.65|2464.95|2472.42|2464.72|2473.13|2465.43|2472.4|2464.7|19
1652071330000|2022-05-09 04:42:10|2472.47|2464.77|2472.57|2464.87|2472.57|2464.87|2472.46|2464.76|12
1652071340000|2022-05-09 04:42:20|2472.58|2464.88|2472.72|2465.02|2473.12|2465.42|2472.44|2464.74|22
1652071350000|2022-05-09 04:42:30|2472.54|2464.84|2472.57|2464.87|2472.62|2464.92|2472.39|2464.69|21
1652071360000|2022-05-09 04:42:40|2472.45|2464.75|2471.58|2463.88|2472.61|2464.91|2471.56|2463.86|27
1652071370000|2022-05-09 04:42:50|2471.6|2463.9|2471.96|2464.26|2472.19|2464.49|2471.55|2463.85|27
1652071380000|2022-05-09 04:43:00|2472.05|2464.35|2471.82|2464.12|2472.28|2464.58|2471.68|2463.98|24
1652071390000|2022-05-09 04:43:10|2472.05|2464.35|2472.56|2464.86|2473.01|2465.31|2471.73|2464.03|29
1652071400000|2022-05-09 04:43:20|2472.95|2465.25|2473.15|2465.45|2473.31|2465.61|2472.53|2464.83|22
1652071410000|2022-05-09 04:43:30|2473.16|2465.46|2473.03|2465.33|2473.2|2465.5|2472.39|2464.69|21
1652071420000|2022-05-09 04:43:40|2473.13|2465.43|2474.09|2466.39|2474.75|2467.05|2472.89|2465.19|34
1652071430000|2022-05-09 04:43:50|2474.51|2466.81|2474.48|2466.78|2474.75|2467.05|2474.06|2466.36|33
1652071440000|2022-05-09 04:44:00|2474.78|2467.08|2475.11|2467.41|2475.12|2467.42|2474.21|2466.51|30
1652071450000|2022-05-09 04:44:10|2474.76|2467.06|2475.17|2467.47|2475.17|2467.47|2474.34|2466.64|14
1652071460000|2022-05-09 04:44:20|2475.09|2467.39|2475.11|2467.41|2475.17|2467.47|2474.72|2467.02|14
1652071470000|2022-05-09 04:44:30|2475.03|2467.33|2474.7|2467|2475.11|2467.41|2474.7|2467|13
1652071480000|2022-05-09 04:44:40|2474.87|2467.17|2473.31|2465.61|2475.11|2467.41|2473.31|2465.61|30
1652071490000|2022-05-09 04:44:50|2473.7|2466|2474.33|2466.63|2474.69|2466.99|2473.31|2465.61|23
1652071500000|2022-05-09 04:45:00|2474.52|2466.82|2473.81|2466.11|2474.95|2467.25|2473.72|2466.02|20
1652071510000|2022-05-09 04:45:10|2473.85|2466.15|2473.06|2465.36|2474.18|2466.48|2472.94|2465.24|23
1652071520000|2022-05-09 04:45:20|2473.27|2465.57|2471.56|2463.86|2473.27|2465.57|2471.49|2463.79|32
1652071530000|2022-05-09 04:45:30|2471.75|2464.05|2471.2|2463.5|2471.91|2464.21|2471.2|2463.5|25
1652071540000|2022-05-09 04:45:40|2471.13|2463.43|2470.9|2463.2|2471.59|2463.89|2470.54|2462.84|32
1652071550000|2022-05-09 04:45:50|2471.09|2463.39|2471.17|2463.47|2471.38|2463.68|2470.88|2463.18|25
1652071560000|2022-05-09 04:46:00|2471.13|2463.43|2471.54|2463.84|2472.06|2464.36|2470.81|2463.11|30
1652071570000|2022-05-09 04:46:10|2472.02|2464.32|2471.95|2464.25|2472.15|2464.45|2471.3|2463.6|24
1652071580000|2022-05-09 04:46:20|2472.11|2464.41|2472.01|2464.31|2472.11|2464.41|2471.92|2464.22|25
1652071590000|2022-05-09 04:46:30|2471.98|2464.28|2471.97|2464.27|2472.51|2464.81|2471.87|2464.17|32
1652071600000|2022-05-09 04:46:40|2471.86|2464.16|2471.58|2463.88|2471.86|2464.16|2471.58|2463.88|23
1652071610000|2022-05-09 04:46:50|2471.6|2463.9|2471.77|2464.07|2471.82|2464.12|2471.59|2463.89|15
1652071620000|2022-05-09 04:47:00|2471.59|2463.89|2471.26|2463.56|2471.59|2463.89|2471.19|2463.49|11
1652071630000|2022-05-09 04:47:10|2471.23|2463.53|2470.78|2463.08|2471.23|2463.53|2470.36|2462.66|19
1652071640000|2022-05-09 04:47:20|2470.54|2462.84|2471.03|2463.33|2471.03|2463.33|2470.22|2462.52|30
1652071650000|2022-05-09 04:47:30|2470.67|2462.97|2471.15|2463.45|2471.82|2464.12|2470.28|2462.58|16
1652071660000|2022-05-09 04:47:40|2470.97|2463.27|2471.55|2463.85|2471.9|2464.2|2470.87|2463.17|28
1652071670000|2022-05-09 04:47:50|2471.9|2464.2|2471.4|2463.7|2472.08|2464.38|2471.37|2463.67|23
1652071680000|2022-05-09 04:48:00|2471.85|2464.15|2471.64|2463.94|2471.85|2464.15|2470.8|2463.1|26
1652071690000|2022-05-09 04:48:10|2471.71|2464.01|2471.07|2463.37|2471.85|2464.15|2470.48|2462.78|28
1652071700000|2022-05-09 04:48:20|2470.79|2463.09|2470.47|2462.77|2471.27|2463.57|2470.42|2462.72|26
1652071710000|2022-05-09 04:48:30|2470.84|2463.14|2470.31|2462.61|2470.99|2463.29|2470.31|2462.61|25
1652071720000|2022-05-09 04:48:40|2470.46|2462.76|2470.49|2462.79|2470.71|2463.01|2469.69|2461.99|28
1652071730000|2022-05-09 04:48:50|2470.64|2462.94|2470.53|2462.83|2470.64|2462.94|2469.93|2462.23|19
1652071740000|2022-05-09 04:49:00|2470.52|2462.82|2469.85|2462.15|2470.62|2462.92|2469.85|2462.15|15
1652071750000|2022-05-09 04:49:10|2469.8|2462.1|2469.26|2461.56|2469.8|2462.1|2469.22|2461.52|9
1652071760000|2022-05-09 04:49:20|2469.43|2461.73|2468.34|2460.64|2469.43|2461.73|2468.34|2460.64|30
1652071770000|2022-05-09 04:49:30|2468.02|2460.32|2467.92|2460.22|2468.24|2460.54|2467.91|2460.21|24
1652071780000|2022-05-09 04:49:40|2467.93|2460.23|2468.18|2460.48|2468.18|2460.48|2467.27|2459.57|13
1652071790000|2022-05-09 04:49:50|2468.04|2460.34|2467.13|2459.43|2468.04|2460.34|2467.11|2459.41|23
1652071800000|2022-05-09 04:50:00|2467.47|2459.77|2466.65|2458.95|2467.77|2460.07|2466.65|2458.95|27
1652071810000|2022-05-09 04:50:10|2466.53|2458.83|2467.85|2460.15|2467.85|2460.15|2466.53|2458.83|29
1652071820000|2022-05-09 04:50:20|2467.76|2460.06|2467.53|2459.83|2467.76|2460.06|2466.87|2459.17|30
1652071830000|2022-05-09 04:50:30|2467.48|2459.78|2468.59|2460.89|2468.59|2460.89|2467.07|2459.37|26
1652071840000|2022-05-09 04:50:40|2468.52|2460.82|2468.27|2460.57|2468.61|2460.91|2468.27|2460.57|20
1652071850000|2022-05-09 04:50:50|2468.09|2460.39|2467.33|2459.63|2468.14|2460.44|2467.33|2459.63|20
1652071860000|2022-05-09 04:51:00|2467.32|2459.62|2468.53|2460.83|2468.64|2460.94|2467.32|2459.62|24
1652071870000|2022-05-09 04:51:10|2468.64|2460.94|2468.55|2460.85|2468.75|2461.05|2468.51|2460.81|24
1652071880000|2022-05-09 04:51:20|2468.6|2460.9|2468.61|2460.91|2468.75|2461.05|2468.53|2460.83|21
1652071890000|2022-05-09 04:51:30|2468.62|2460.92|2467.96|2460.26|2468.69|2460.99|2467.93|2460.23|21
1652071900000|2022-05-09 04:51:40|2468.45|2460.75|2467.98|2460.28|2468.58|2460.88|2467.98|2460.28|9
1652071910000|2022-05-09 04:51:50|2468.35|2460.65|2467.73|2460.03|2468.5|2460.8|2467.48|2459.78|16
1652071920000|2022-05-09 04:52:00|2467.82|2460.12|2467.79|2460.09|2468.54|2460.84|2467.48|2459.78|25
1652071930000|2022-05-09 04:52:10|2468.23|2460.53|2468.36|2460.66|2468.47|2460.77|2467.84|2460.14|26
1652071940000|2022-05-09 04:52:20|2468.35|2460.65|2467.86|2460.16|2468.48|2460.78|2467.76|2460.06|20
1652071950000|2022-05-09 04:52:30|2468.26|2460.56|2468.42|2460.72|2468.48|2460.78|2467.51|2459.81|29
1652071960000|2022-05-09 04:52:40|2468.43|2460.73|2467.97|2460.27|2468.46|2460.76|2467.51|2459.81|21
1652071970000|2022-05-09 04:52:50|2467.95|2460.25|2468.34|2460.64|2468.49|2460.79|2467.51|2459.81|33
1652071980000|2022-05-09 04:53:00|2468.33|2460.63|2467.67|2459.97|2468.4|2460.7|2467.65|2459.95|28
1652071990000|2022-05-09 04:53:10|2468.34|2460.64|2468.34|2460.64|2468.34|2460.64|2467.72|2460.02|30
1652072000000|2022-05-09 04:53:20|2468.33|2460.63|2468.15|2460.45|2468.34|2460.64|2467.75|2460.05|30
1652072010000|2022-05-09 04:53:30|2468.14|2460.44|2468.18|2460.48|2468.33|2460.63|2467.71|2460.01|18
1652072020000|2022-05-09 04:53:40|2468.13|2460.43|2468.32|2460.62|2468.32|2460.62|2468.13|2460.43|15
1652072030000|2022-05-09 04:53:50|2468.17|2460.47|2468.04|2460.34|2468.39|2460.69|2467.61|2459.91|22
1652072040000|2022-05-09 04:54:00|2467.85|2460.15|2467.76|2460.06|2468.04|2460.34|2467.63|2459.93|18
1652072050000|2022-05-09 04:54:10|2467.77|2460.07|2466.7|2459|2467.77|2460.07|2466.02|2458.32|30
1652072060000|2022-05-09 04:54:20|2466.92|2459.22|2467.03|2459.33|2467.17|2459.47|2466.79|2459.09|20
1652072070000|2022-05-09 04:54:30|2467.05|2459.35|2466.97|2459.27|2467.05|2459.35|2465.82|2458.12|28
1652072080000|2022-05-09 04:54:40|2466.91|2459.21|2465.34|2457.64|2466.91|2459.21|2465.34|2457.64|36
1652072090000|2022-05-09 04:54:50|2465.84|2458.14|2464.9|2457.2|2466.04|2458.34|2464.27|2456.57|36
1652072100000|2022-05-09 04:55:00|2465.27|2457.57|2464.87|2457.17|2465.64|2457.94|2464.5|2456.8|36
1652072110000|2022-05-09 04:55:10|2464.88|2457.18|2464.77|2457.07|2464.93|2457.23|2464.14|2456.44|29
1652072120000|2022-05-09 04:55:20|2464.5|2456.8|2464.82|2457.12|2465.08|2457.38|2464.5|2456.8|31
1652072130000|2022-05-09 04:55:30|2465|2457.3|2465.03|2457.33|2465.05|2457.35|2464.45|2456.75|32
1652072140000|2022-05-09 04:55:40|2464.94|2457.24|2465.05|2457.35|2465.67|2457.97|2464.43|2456.73|33
1652072150000|2022-05-09 04:55:50|2465.07|2457.37|2465.15|2457.45|2465.81|2458.11|2465.03|2457.33|33
1652072160000|2022-05-09 04:56:00|2465.77|2458.07|2465.73|2458.03|2466.03|2458.33|2464.94|2457.24|33
1652072170000|2022-05-09 04:56:10|2465.72|2458.02|2465.58|2457.88|2466.02|2458.32|2464.81|2457.11|28
1652072180000|2022-05-09 04:56:20|2465.59|2457.89|2466.38|2458.68|2466.38|2458.68|2465.18|2457.48|19
1652072190000|2022-05-09 04:56:30|2466.41|2458.71|2466.31|2458.61|2466.87|2459.17|2465.79|2458.09|29
1652072200000|2022-05-09 04:56:40|2466.87|2459.17|2466.25|2458.55|2466.87|2459.17|2466.05|2458.35|33
1652072210000|2022-05-09 04:56:50|2466.84|2459.14|2466|2458.3|2466.85|2459.15|2465.98|2458.28|26
1652072220000|2022-05-09 04:57:00|2466.46|2458.76|2465.71|2458.01|2466.85|2459.15|2465.71|2458.01|36
1652072230000|2022-05-09 04:57:10|2466.08|2458.38|2465.96|2458.26|2466.29|2458.59|2465.46|2457.76|33
1652072240000|2022-05-09 04:57:20|2465.95|2458.25|2465.22|2457.52|2466.25|2458.55|2465.22|2457.52|28
1652072250000|2022-05-09 04:57:30|2465.34|2457.64|2465.29|2457.59|2465.45|2457.75|2465.04|2457.34|20
1652072260000|2022-05-09 04:57:40|2465.45|2457.75|2465.19|2457.49|2465.45|2457.75|2465.19|2457.49|19
1652072270000|2022-05-09 04:57:50|2465.33|2457.63|2465.38|2457.68|2465.56|2457.86|2465.18|2457.48|19
1652072280000|2022-05-09 04:58:00|2465.56|2457.86|2465.31|2457.61|2465.56|2457.86|2465.22|2457.52|21
1652072290000|2022-05-09 04:58:10|2465.44|2457.74|2465.58|2457.88|2466.18|2458.48|2464.91|2457.21|35
1652072300000|2022-05-09 04:58:20|2465.6|2457.9|2466.21|2458.51|2466.23|2458.53|2465.6|2457.9|29
1652072310000|2022-05-09 04:58:30|2466.25|2458.55|2466.49|2458.79|2466.53|2458.83|2466.25|2458.55|22
1652072320000|2022-05-09 04:58:40|2466.48|2458.78|2466.35|2458.65|2466.49|2458.79|2466.27|2458.57|26
1652072330000|2022-05-09 04:58:50|2466.34|2458.64|2465.85|2458.15|2466.61|2458.91|2465.39|2457.69|30
1652072340000|2022-05-09 04:59:00|2466.06|2458.36|2465.89|2458.19|2466.09|2458.39|2465.7|2458|16
1652072350000|2022-05-09 04:59:10|2466.06|2458.36|2466.65|2458.95|2466.65|2458.95|2465.92|2458.22|18
1652072360000|2022-05-09 04:59:20|2466.64|2458.94|2466.2|2458.5|2466.64|2458.94|2465.31|2457.61|26
1652072370000|2022-05-09 04:59:30|2465.78|2458.08|2465.42|2457.72|2465.78|2458.08|2464.83|2457.13|23
1652072380000|2022-05-09 04:59:40|2465.65|2457.95|2465.37|2457.67|2465.65|2457.95|2464.88|2457.18|12
1652072390000|2022-05-09 04:59:50|2465.3|2457.6|2464.41|2456.71|2465.3|2457.6|2463.69|2455.99|29
1652072400000|2022-05-09 05:00:00|2464.95|2457.25|2465.31|2457.61|2465.62|2457.92|2464.29|2456.59|37
1652072410000|2022-05-09 05:00:10|2465.94|2458.24|2465.32|2457.62|2466.52|2458.82|2465.32|2457.62|33
1652072420000|2022-05-09 05:00:20|2465.15|2457.45|2466.53|2458.83|2467.17|2459.47|2465.15|2457.45|37
1652072430000|2022-05-09 05:00:30|2466.56|2458.86|2466.35|2458.65|2467.33|2459.63|2466.35|2458.65|32
1652072440000|2022-05-09 05:00:40|2467.01|2459.31|2467.14|2459.44|2467.16|2459.46|2466.34|2458.64|32
1652072450000|2022-05-09 05:00:50|2467.12|2459.42|2467.04|2459.34|2467.12|2459.42|2466.79|2459.09|20
1652072460000|2022-05-09 05:01:00|2467.05|2459.35|2467.2|2459.5|2467.29|2459.59|2466.93|2459.23|24
1652072470000|2022-05-09 05:01:10|2467.24|2459.54|2469.18|2461.48|2469.86|2462.16|2467.2|2459.5|34
1652072480000|2022-05-09 05:01:20|2469.19|2461.49|2470.02|2462.32|2470.02|2462.32|2468.43|2460.73|31
1652072490000|2022-05-09 05:01:30|2470.32|2462.62|2470.6|2462.9|2470.6|2462.9|2470.22|2462.52|35
1652072500000|2022-05-09 05:01:40|2470.61|2462.91|2470.77|2463.07|2470.91|2463.21|2470.1|2462.4|28
1652072510000|2022-05-09 05:01:50|2469.98|2462.28|2470.3|2462.6|2470.86|2463.16|2469.12|2461.42|34
1652072520000|2022-05-09 05:02:00|2470.69|2462.99|2470.3|2462.6|2470.86|2463.16|2470.15|2462.45|30
1652072530000|2022-05-09 05:02:10|2470.68|2462.98|2471.76|2464.06|2471.76|2464.06|2470.3|2462.6|32
1652072540000|2022-05-09 05:02:20|2471.5|2463.8|2472.23|2464.53|2472.31|2464.61|2471.24|2463.54|33
1652072550000|2022-05-09 05:02:30|2472.17|2464.47|2472.39|2464.69|2472.48|2464.78|2471.58|2463.88|27
1652072560000|2022-05-09 05:02:40|2471.95|2464.25|2471.01|2463.31|2472.57|2464.87|2470.86|2463.16|27
1652072570000|2022-05-09 05:02:50|2471.37|2463.67|2470.9|2463.2|2471.37|2463.67|2470.55|2462.85|25
1652072580000|2022-05-09 05:03:00|2471.3|2463.6|2470.75|2463.05|2471.36|2463.66|2470.75|2463.05|32
1652072590000|2022-05-09 05:03:10|2470.79|2463.09|2470.46|2462.76|2471.37|2463.67|2469.81|2462.11|30
1652072600000|2022-05-09 05:03:20|2470.47|2462.77|2470.36|2462.66|2470.91|2463.21|2470.25|2462.55|23
1652072610000|2022-05-09 05:03:30|2470.29|2462.59|2470.35|2462.65|2470.59|2462.89|2470.27|2462.57|19
1652072620000|2022-05-09 05:03:40|2470.21|2462.51|2470.39|2462.69|2470.44|2462.74|2470.06|2462.36|16
1652072630000|2022-05-09 05:03:50|2470.32|2462.62|2470.77|2463.07|2470.77|2463.07|2470.32|2462.62|5
1652072640000|2022-05-09 05:04:00|2470.48|2462.78|2469.98|2462.28|2470.48|2462.78|2469.9|2462.2|10
1652072650000|2022-05-09 05:04:10|2469.9|2462.2|2469.55|2461.85|2469.98|2462.28|2469.55|2461.85|8
1652072660000|2022-05-09 05:04:20|2469.62|2461.92|2468.99|2461.29|2469.62|2461.92|2468.42|2460.72|34
1652072670000|2022-05-09 05:04:30|2469|2461.3|2468.2|2460.5|2469.23|2461.53|2467.75|2460.05|29
1652072680000|2022-05-09 05:04:40|2468.17|2460.47|2466.68|2458.98|2468.23|2460.53|2466.68|2458.98|35
1652072690000|2022-05-09 05:04:50|2467.14|2459.44|2466.46|2458.76|2467.14|2459.44|2466.2|2458.5|24
1652072700000|2022-05-09 05:05:00|2466.36|2458.66|2465.96|2458.26|2467.49|2459.79|2465.91|2458.21|34
1652072710000|2022-05-09 05:05:10|2466.02|2458.32|2465.47|2457.77|2466.09|2458.39|2464.87|2457.17|36
1652072720000|2022-05-09 05:05:20|2465.86|2458.16|2465.99|2458.29|2466.23|2458.53|2465.33|2457.63|28
1652072730000|2022-05-09 05:05:30|2466.05|2458.35|2465.56|2457.86|2466.05|2458.35|2465.14|2457.44|32
1652072740000|2022-05-09 05:05:40|2465.47|2457.77|2465.28|2457.58|2465.77|2458.07|2465.15|2457.45|24
1652072750000|2022-05-09 05:05:50|2465.32|2457.62|2465.76|2458.06|2466.61|2458.91|2465.3|2457.6|28
1652072760000|2022-05-09 05:06:00|2465.77|2458.07|2465.86|2458.16|2465.95|2458.25|2465.77|2458.07|23
1652072770000|2022-05-09 05:06:10|2465.92|2458.22|2466.12|2458.42|2467.02|2459.32|2465.92|2458.22|31
1652072780000|2022-05-09 05:06:20|2466.22|2458.52|2468.68|2460.98|2468.72|2461.02|2466.22|2458.52|33
1652072790000|2022-05-09 05:06:30|2468.71|2461.01|2468.15|2460.45|2468.72|2461.02|2467.83|2460.13|34
1652072800000|2022-05-09 05:06:40|2467.22|2459.52|2467.77|2460.07|2468.17|2460.47|2467.22|2459.52|30
1652072810000|2022-05-09 05:06:50|2467.74|2460.04|2469.31|2461.61|2469.31|2461.61|2467.48|2459.78|28
1652072820000|2022-05-09 05:07:00|2469.2|2461.5|2469.43|2461.73|2469.67|2461.97|2468.78|2461.08|33
1652072830000|2022-05-09 05:07:10|2469.46|2461.76|2468.43|2460.73|2469.46|2461.76|2468.42|2460.72|29
1652072840000|2022-05-09 05:07:20|2468.55|2460.85|2467.81|2460.11|2468.55|2460.85|2467.22|2459.52|32
1652072850000|2022-05-09 05:07:30|2467.82|2460.12|2467.92|2460.22|2467.94|2460.24|2466.73|2459.03|36
1652072860000|2022-05-09 05:07:40|2467.56|2459.86|2468.07|2460.37|2469.07|2461.37|2467.56|2459.86|30
1652072870000|2022-05-09 05:07:50|2468.05|2460.35|2468.67|2460.97|2468.67|2460.97|2467.96|2460.26|32
1652072880000|2022-05-09 05:08:00|2468.63|2460.93|2469.49|2461.79|2469.49|2461.79|2468.63|2460.93|24
1652072890000|2022-05-09 05:08:10|2469.5|2461.8|2469.36|2461.66|2469.58|2461.88|2469.36|2461.66|14
1652072900000|2022-05-09 05:08:20|2469.29|2461.59|2470.27|2462.57|2470.27|2462.57|2469.27|2461.57|30
1652072910000|2022-05-09 05:08:30|2470.22|2462.52|2470.27|2462.57|2470.52|2462.82|2470.21|2462.51|28
1652072920000|2022-05-09 05:08:40|2470.28|2462.58|2470.43|2462.73|2470.52|2462.82|2470.25|2462.55|26
1652072930000|2022-05-09 05:08:50|2470.45|2462.75|2470.68|2462.98|2470.81|2463.11|2470.42|2462.72|24
1652072940000|2022-05-09 05:09:00|2470.69|2462.99|2470.64|2462.94|2470.72|2463.02|2470.27|2462.57|27
1652072950000|2022-05-09 05:09:10|2470.52|2462.82|2469.84|2462.14|2470.59|2462.89|2469.14|2461.44|25
1652072960000|2022-05-09 05:09:20|2469.76|2462.06|2470.06|2462.36|2470.07|2462.37|2469.7|2462|26
1652072970000|2022-05-09 05:09:30|2470.07|2462.37|2470.35|2462.65|2470.35|2462.65|2469.88|2462.18|10
1652072980000|2022-05-09 05:09:40|2470.37|2462.67|2470.49|2462.79|2470.91|2463.21|2469.85|2462.15|25
1652072990000|2022-05-09 05:09:50|2470.48|2462.78|2470.42|2462.72|2470.71|2463.01|2470.08|2462.38|27
1652073000000|2022-05-09 05:10:00|2470.47|2462.77|2469.55|2461.85|2470.54|2462.84|2469.18|2461.48|33
1652073010000|2022-05-09 05:10:10|2469.54|2461.84|2468.76|2461.06|2469.71|2462.01|2468.18|2460.48|35
1652073020000|2022-05-09 05:10:20|2468.81|2461.11|2467.45|2459.75|2468.81|2461.11|2467.44|2459.74|32
1652073030000|2022-05-09 05:10:30|2468.03|2460.33|2468.02|2460.32|2468.03|2460.33|2467.48|2459.78|18
1652073040000|2022-05-09 05:10:40|2468.03|2460.33|2468.04|2460.34|2468.47|2460.77|2467.53|2459.83|25
1652073050000|2022-05-09 05:10:50|2468.22|2460.52|2467.54|2459.84|2468.35|2460.65|2467.52|2459.82|30
1652073060000|2022-05-09 05:11:00|2468.05|2460.35|2468.02|2460.32|2468.27|2460.57|2467.54|2459.84|19
1652073070000|2022-05-09 05:11:10|2468.19|2460.49|2468.02|2460.32|2468.19|2460.49|2467.5|2459.8|15
1652073080000|2022-05-09 05:11:20|2468.11|2460.41|2467.46|2459.76|2468.57|2460.87|2467.44|2459.74|22
1652073090000|2022-05-09 05:11:30|2466.74|2459.04|2465.8|2458.1|2466.99|2459.29|2465.8|2458.1|39
1652073100000|2022-05-09 05:11:40|2465.63|2457.93|2463.31|2455.61|2465.77|2458.07|2463.19|2455.49|33
1652073110000|2022-05-09 05:11:50|2463.42|2455.72|2463.42|2455.72|2464.39|2456.69|2463.3|2455.6|32
1652073120000|2022-05-09 05:12:00|2463.85|2456.15|2463.99|2456.29|2464.61|2456.91|2463.24|2455.54|32
1652073130000|2022-05-09 05:12:10|2463.4|2455.7|2463.21|2455.51|2464.02|2456.32|2463.12|2455.42|30
1652073140000|2022-05-09 05:12:20|2463.23|2455.53|2463.62|2455.92|2464.1|2456.4|2463.17|2455.47|28
1652073150000|2022-05-09 05:12:30|2463.57|2455.87|2462.98|2455.28|2463.57|2455.87|2462.98|2455.28|25
1652073160000|2022-05-09 05:12:40|2463.06|2455.36|2463.3|2455.6|2463.3|2455.6|2462.68|2454.98|25
1652073170000|2022-05-09 05:12:50|2463.22|2455.52|2463.22|2455.52|2463.23|2455.53|2463.22|2455.52|5
1652073180000|2022-05-09 05:13:00|2463.13|2455.43|2463.17|2455.47|2463.37|2455.67|2463.13|2455.43|11
1652073190000|2022-05-09 05:13:10|2463.21|2455.51|2463.24|2455.54|2463.5|2455.8|2463.08|2455.38|16
1652073200000|2022-05-09 05:13:20|2463.23|2455.53|2463.2|2455.5|2463.23|2455.53|2461.08|2453.38|34
1652073210000|2022-05-09 05:13:30|2463.12|2455.42|2462.6|2454.9|2463.13|2455.43|2462.06|2454.36|24
1652073220000|2022-05-09 05:13:40|2462.45|2454.75|2461.78|2454.08|2462.62|2454.92|2461.61|2453.91|25
1652073230000|2022-05-09 05:13:50|2461.79|2454.09|2462.13|2454.43|2462.71|2455.01|2461.62|2453.92|33
1652073240000|2022-05-09 05:14:00|2462.05|2454.35|2462.27|2454.57|2462.48|2454.78|2461.76|2454.06|34
1652073250000|2022-05-09 05:14:10|2462.13|2454.43|2462.2|2454.5|2462.95|2455.25|2461.71|2454.01|35
1652073260000|2022-05-09 05:14:20|2462.24|2454.54|2463|2455.3|2464.64|2456.94|2462.24|2454.54|29
1652073270000|2022-05-09 05:14:30|2463.02|2455.32|2463.29|2455.59|2463.73|2456.03|2463.02|2455.32|22
1652073280000|2022-05-09 05:14:40|2464.01|2456.31|2463.85|2456.15|2464.29|2456.59|2463.14|2455.44|32
1652073290000|2022-05-09 05:14:50|2464.53|2456.83|2462.44|2454.74|2464.53|2456.83|2462.37|2454.67|33
1652073300000|2022-05-09 05:15:00|2462.52|2454.82|2463.08|2455.38|2463.26|2455.56|2462.44|2454.74|32
1652073310000|2022-05-09 05:15:10|2462.81|2455.11|2463.4|2455.7|2463.41|2455.71|2462.49|2454.79|34
1652073320000|2022-05-09 05:15:20|2463.38|2455.68|2462.5|2454.8|2463.53|2455.83|2462.44|2454.74|32
1652073330000|2022-05-09 05:15:30|2462.42|2454.72|2461.11|2453.41|2462.88|2455.18|2460.47|2452.77|38
1652073340000|2022-05-09 05:15:40|2461.7|2454|2459.43|2451.73|2461.76|2454.06|2458.11|2450.41|36
1652073350000|2022-05-09 05:15:50|2459.46|2451.76|2460.06|2452.36|2461.6|2453.9|2459.46|2451.76|36
1652073360000|2022-05-09 05:16:00|2460.04|2452.34|2461.07|2453.37|2461.55|2453.85|2459.93|2452.23|39
1652073370000|2022-05-09 05:16:10|2461.19|2453.49|2460.98|2453.28|2461.72|2454.02|2460.74|2453.04|29
1652073380000|2022-05-09 05:16:20|2460.99|2453.29|2462.23|2454.53|2462.23|2454.53|2460.92|2453.22|28
1652073390000|2022-05-09 05:16:30|2462.22|2454.52|2461.28|2453.58|2462.36|2454.66|2460.85|2453.15|32
1652073400000|2022-05-09 05:16:40|2461.46|2453.76|2462.03|2454.33|2462.31|2454.61|2461.16|2453.46|29
1652073410000|2022-05-09 05:16:50|2462.19|2454.49|2462.15|2454.45|2462.2|2454.5|2461.97|2454.27|15
1652073420000|2022-05-09 05:17:00|2461.96|2454.26|2461.69|2453.99|2462.16|2454.46|2461.6|2453.9|23
1652073430000|2022-05-09 05:17:10|2461.82|2454.12|2461.78|2454.08|2461.82|2454.12|2461.6|2453.9|18
1652073440000|2022-05-09 05:17:20|2461.73|2454.03|2462.66|2454.96|2462.66|2454.96|2461.73|2454.03|21
1652073450000|2022-05-09 05:17:30|2462.64|2454.94|2462.93|2455.23|2462.94|2455.24|2462.64|2454.94|28
1652073460000|2022-05-09 05:17:40|2462.94|2455.24|2461.9|2454.2|2463|2455.3|2461.9|2454.2|20
1652073470000|2022-05-09 05:17:50|2461.84|2454.14|2462.08|2454.38|2462.77|2455.07|2461.18|2453.48|30
1652073480000|2022-05-09 05:18:00|2462.09|2454.39|2459.48|2451.78|2462.14|2454.44|2459.48|2451.78|34
1652073490000|2022-05-09 05:18:10|2460.1|2452.4|2460.51|2452.81|2460.53|2452.83|2459.15|2451.45|30
1652073500000|2022-05-09 05:18:20|2460.58|2452.88|2460.17|2452.47|2460.58|2452.88|2459.2|2451.5|19
1652073510000|2022-05-09 05:18:30|2460.16|2452.46|2462.62|2454.92|2462.62|2454.92|2459.98|2452.28|31
1652073520000|2022-05-09 05:18:40|2462.81|2455.11|2464.09|2456.39|2465.83|2458.13|2462.81|2455.11|38
1652073530000|2022-05-09 05:18:50|2463.87|2456.17|2464.13|2456.43|2464.2|2456.5|2463.67|2455.97|32
1652073540000|2022-05-09 05:19:00|2464.15|2456.45|2465.85|2458.15|2466.13|2458.43|2463.97|2456.27|36
1652073550000|2022-05-09 05:19:10|2465.89|2458.19|2466.17|2458.47|2466.17|2458.47|2465.85|2458.15|27
1652073560000|2022-05-09 05:19:20|2466.2|2458.5|2467.31|2459.61|2467.48|2459.78|2466.04|2458.34|28
1652073570000|2022-05-09 05:19:30|2467.34|2459.64|2467.58|2459.88|2467.78|2460.08|2466.94|2459.24|33
1652073580000|2022-05-09 05:19:40|2467.6|2459.9|2467.92|2460.22|2468.24|2460.54|2467.13|2459.43|30
1652073590000|2022-05-09 05:19:50|2467.97|2460.27|2467.25|2459.55|2468.39|2460.69|2467.2|2459.5|32
1652073600000|2022-05-09 05:20:00|2467.54|2459.84|2465.62|2457.92|2467.61|2459.91|2465.62|2457.92|22
1652073610000|2022-05-09 05:20:10|2465.49|2457.79|2465.63|2457.93|2465.89|2458.19|2465.24|2457.54|32
1652073620000|2022-05-09 05:20:20|2465.64|2457.94|2465.66|2457.96|2465.87|2458.17|2465.4|2457.7|21
1652073630000|2022-05-09 05:20:30|2465.62|2457.92|2462.15|2454.45|2465.62|2457.92|2462.15|2454.45|30
1652073640000|2022-05-09 05:20:40|2462.13|2454.43|2461.35|2453.65|2462.49|2454.79|2461.03|2453.33|35
1652073650000|2022-05-09 05:20:50|2461.47|2453.77|2461.28|2453.58|2461.67|2453.97|2461.03|2453.33|33
1652073660000|2022-05-09 05:21:00|2461.3|2453.6|2460.26|2452.56|2461.61|2453.91|2460.16|2452.46|34
1652073670000|2022-05-09 05:21:10|2460.16|2452.46|2459.88|2452.18|2460.86|2453.16|2459.45|2451.75|35
1652073680000|2022-05-09 05:21:20|2460.03|2452.33|2459.85|2452.15|2460.64|2452.94|2459.66|2451.96|35
1652073690000|2022-05-09 05:21:30|2460.06|2452.36|2460.19|2452.49|2460.39|2452.69|2460.02|2452.32|24
1652073700000|2022-05-09 05:21:40|2460.2|2452.5|2459.42|2451.72|2460.72|2453.02|2459.28|2451.58|24
1652073710000|2022-05-09 05:21:50|2459.35|2451.65|2459.26|2451.56|2459.81|2452.11|2459.12|2451.42|18
1652073720000|2022-05-09 05:22:00|2459.13|2451.43|2458.68|2450.98|2459.13|2451.43|2458.41|2450.71|22
1652073730000|2022-05-09 05:22:10|2458.46|2450.76|2458.15|2450.45|2458.68|2450.98|2458.15|2450.45|16
1652073740000|2022-05-09 05:22:20|2458.14|2450.44|2458.44|2450.74|2459.04|2451.34|2458.14|2450.44|22
1652073750000|2022-05-09 05:22:30|2458.63|2450.93|2457.64|2449.94|2458.86|2451.16|2457.64|2449.94|29
1652073760000|2022-05-09 05:22:40|2457.63|2449.93|2457.19|2449.49|2458.29|2450.59|2455.9|2448.2|37
1652073770000|2022-05-09 05:22:50|2457.22|2449.52|2458.6|2450.9|2458.64|2450.94|2457.22|2449.52|35
1652073780000|2022-05-09 05:23:00|2458.58|2450.88|2458.18|2450.48|2458.68|2450.98|2458.06|2450.36|23
1652073790000|2022-05-09 05:23:10|2458.19|2450.49|2457.67|2449.97|2458.9|2451.2|2457.62|2449.92|30
1652073800000|2022-05-09 05:23:20|2457.68|2449.98|2454.64|2446.94|2457.84|2450.14|2454.64|2446.94|33
1652073810000|2022-05-09 05:23:30|2454.54|2446.84|2455.24|2447.54|2455.41|2447.71|2454.27|2446.57|37
1652073820000|2022-05-09 05:23:40|2455.21|2447.51|2455.68|2447.98|2455.7|2448|2455.17|2447.47|26
1652073830000|2022-05-09 05:23:50|2455.67|2447.97|2454.16|2446.46|2455.74|2448.04|2453.88|2446.18|27
1652073840000|2022-05-09 05:24:00|2454.23|2446.53|2454.61|2446.91|2455.1|2447.4|2453.89|2446.19|22
1652073850000|2022-05-09 05:24:10|2454.35|2446.65|2454.82|2447.12|2456.05|2448.35|2454.35|2446.65|31
1652073860000|2022-05-09 05:24:20|2454.77|2447.07|2454.49|2446.79|2455.59|2447.89|2454.49|2446.79|34
1652073870000|2022-05-09 05:24:30|2454.98|2447.28|2454.99|2447.29|2455.12|2447.42|2454.25|2446.55|26
1652073880000|2022-05-09 05:24:40|2454.94|2447.24|2454.73|2447.03|2455.12|2447.42|2454.2|2446.5|24
1652073890000|2022-05-09 05:24:50|2454.86|2447.16|2454.96|2447.26|2455.13|2447.43|2454.24|2446.54|26
1652073900000|2022-05-09 05:25:00|2454.95|2447.25|2455.13|2447.43|2455.68|2447.98|2454.19|2446.49|33
1652073910000|2022-05-09 05:25:10|2454.67|2446.97|2454.78|2447.08|2455.21|2447.51|2454.2|2446.5|29
1652073920000|2022-05-09 05:25:20|2454.81|2447.11|2455.22|2447.52|2456.1|2448.4|2454.59|2446.89|35
1652073930000|2022-05-09 05:25:30|2455.65|2447.95|2456.1|2448.4|2456.27|2448.57|2454.75|2447.05|31
1652073940000|2022-05-09 05:25:40|2455.61|2447.91|2455.57|2447.87|2456.63|2448.93|2455.55|2447.85|35
1652073950000|2022-05-09 05:25:50|2456.12|2448.42|2455.86|2448.16|2456.51|2448.81|2455.63|2447.93|23
1652073960000|2022-05-09 05:26:00|2455.85|2448.15|2455.63|2447.93|2455.98|2448.28|2455.58|2447.88|22
1652073970000|2022-05-09 05:26:10|2455.83|2448.13|2455.8|2448.1|2456.33|2448.63|2455.08|2447.38|29
1652073980000|2022-05-09 05:26:20|2455.87|2448.17|2456.98|2449.28|2457.06|2449.36|2455.87|2448.17|31
1652073990000|2022-05-09 05:26:30|2456.9|2449.2|2455.94|2448.24|2457.04|2449.34|2455.94|2448.24|26
1652074000000|2022-05-09 05:26:40|2456.04|2448.34|2456.42|2448.72|2456.96|2449.26|2455.5|2447.8|27
1652074010000|2022-05-09 05:26:50|2456.43|2448.73|2456.09|2448.39|2456.44|2448.74|2455.56|2447.86|33
1652074020000|2022-05-09 05:27:00|2455.55|2447.85|2456.42|2448.72|2456.68|2448.98|2455.48|2447.78|29
1652074030000|2022-05-09 05:27:10|2456.37|2448.67|2455.96|2448.26|2456.7|2449|2455.69|2447.99|23
1652074040000|2022-05-09 05:27:20|2455.97|2448.27|2455.88|2448.18|2457.19|2449.49|2455.84|2448.14|36
1652074050000|2022-05-09 05:27:30|2455.91|2448.21|2456.97|2449.27|2456.97|2449.27|2455.86|2448.16|36
1652074060000|2022-05-09 05:27:40|2457.01|2449.31|2455.68|2447.98|2457.01|2449.31|2455.66|2447.96|34
1652074070000|2022-05-09 05:27:50|2455.55|2447.85|2456.04|2448.34|2456.86|2449.16|2455.55|2447.85|24
1652074080000|2022-05-09 05:28:00|2456.06|2448.36|2455.5|2447.8|2456.48|2448.78|2455.48|2447.78|32
1652074090000|2022-05-09 05:28:10|2456.12|2448.42|2456.17|2448.47|2456.64|2448.94|2455.63|2447.93|34
1652074100000|2022-05-09 05:28:20|2455.78|2448.08|2456.42|2448.72|2456.68|2448.98|2455.75|2448.05|33
1652074110000|2022-05-09 05:28:30|2455.86|2448.16|2455.65|2447.95|2456.57|2448.87|2455.63|2447.93|23
1652074120000|2022-05-09 05:28:40|2455.64|2447.94|2457.38|2449.68|2457.38|2449.68|2455.57|2447.87|30
1652074130000|2022-05-09 05:28:50|2456.95|2449.25|2456.4|2448.7|2457.64|2449.94|2456.07|2448.37|33
1652074140000|2022-05-09 05:29:00|2456.46|2448.76|2456.98|2449.28|2457.1|2449.4|2456.41|2448.71|27
1652074150000|2022-05-09 05:29:10|2456.99|2449.29|2457.25|2449.55|2457.6|2449.9|2456.56|2448.86|23
1652074160000|2022-05-09 05:29:20|2457.2|2449.5|2457.41|2449.71|2457.66|2449.96|2456.83|2449.13|30
1652074170000|2022-05-09 05:29:30|2457.04|2449.34|2456.63|2448.93|2457.65|2449.95|2456.26|2448.56|29
1652074180000|2022-05-09 05:29:40|2456.24|2448.54|2456.76|2449.06|2456.97|2449.27|2456.24|2448.54|16
1652074190000|2022-05-09 05:29:50|2456.42|2448.72|2456.44|2448.74|2457.33|2449.63|2456.42|2448.72|17
1652074200000|2022-05-09 05:30:00|2457.02|2449.32|2457.07|2449.37|2457.33|2449.63|2456.43|2448.73|31
1652074210000|2022-05-09 05:30:10|2456.48|2448.78|2456.48|2448.78|2457.07|2449.37|2456.41|2448.71|32
1652074220000|2022-05-09 05:30:20|2456.83|2449.13|2455.28|2447.58|2456.83|2449.13|2454.86|2447.16|30
1652074230000|2022-05-09 05:30:30|2455.76|2448.06|2451.7|2444|2455.86|2448.16|2451.14|2443.44|31
1652074240000|2022-05-09 05:30:40|2451.07|2443.37|2451.27|2443.57|2451.64|2443.94|2450.27|2442.57|39
1652074250000|2022-05-09 05:30:50|2451.25|2443.55|2452.2|2444.5|2452.78|2445.08|2451.14|2443.44|34
1652074260000|2022-05-09 05:31:00|2452.26|2444.56|2453.16|2445.46|2453.53|2445.83|2452.18|2444.48|31
1652074270000|2022-05-09 05:31:10|2453.61|2445.91|2452.92|2445.22|2453.65|2445.95|2451.96|2444.26|34
1652074280000|2022-05-09 05:31:20|2452.95|2445.25|2452.52|2444.82|2453.35|2445.65|2452.06|2444.36|27
1652074290000|2022-05-09 05:31:30|2452.39|2444.69|2453.34|2445.64|2454.25|2446.55|2452.15|2444.45|29
1652074300000|2022-05-09 05:31:40|2453.36|2445.66|2454.23|2446.53|2454.26|2446.56|2453.36|2445.66|32
1652074310000|2022-05-09 05:31:50|2454.25|2446.55|2454.09|2446.39|2454.55|2446.85|2454.01|2446.31|20
1652074320000|2022-05-09 05:32:00|2454.2|2446.5|2452.95|2445.25|2454.44|2446.74|2452.8|2445.1|30
1652074330000|2022-05-09 05:32:10|2452.78|2445.08|2450.74|2443.04|2452.8|2445.1|2450.74|2443.04|31
1652074340000|2022-05-09 05:32:20|2450.84|2443.14|2451.11|2443.41|2451.39|2443.69|2450.23|2442.53|17
1652074350000|2022-05-09 05:32:30|2450.95|2443.25|2451.67|2443.97|2452.22|2444.52|2450.91|2443.21|29
1652074360000|2022-05-09 05:32:40|2451.66|2443.96|2450.25|2442.55|2451.66|2443.96|2450.25|2442.55|24
1652074370000|2022-05-09 05:32:50|2450.24|2442.54|2450.16|2442.46|2451.42|2443.72|2449.75|2442.05|35
1652074380000|2022-05-09 05:33:00|2450.37|2442.67|2448.66|2440.96|2450.41|2442.71|2448.58|2440.88|33
1652074390000|2022-05-09 05:33:10|2448.77|2441.07|2450.95|2443.25|2450.95|2443.25|2448.75|2441.05|37
1652074400000|2022-05-09 05:33:20|2450.88|2443.18|2450.51|2442.81|2451.17|2443.47|2450.43|2442.73|37
1652074410000|2022-05-09 05:33:30|2450.49|2442.79|2451.45|2443.75|2451.77|2444.07|2450.25|2442.55|32
1652074420000|2022-05-09 05:33:40|2451.5|2443.8|2450.63|2442.93|2451.98|2444.28|2450.5|2442.8|27
1652074430000|2022-05-09 05:33:50|2451.26|2443.56|2452.11|2444.41|2452.19|2444.49|2450.52|2442.82|34
1652074440000|2022-05-09 05:34:00|2451.56|2443.86|2453.18|2445.48|2453.22|2445.52|2451.56|2443.86|29
1652074450000|2022-05-09 05:34:10|2453.2|2445.5|2452.92|2445.22|2453.2|2445.5|2452.73|2445.03|31
1652074460000|2022-05-09 05:34:20|2452.93|2445.23|2453.02|2445.32|2453.3|2445.6|2452.75|2445.05|28
1652074470000|2022-05-09 05:34:30|2453.01|2445.31|2453.61|2445.91|2454.29|2446.59|2453.01|2445.31|32
1652074480000|2022-05-09 05:34:40|2453.66|2445.96|2452.47|2444.77|2454.24|2446.54|2452.47|2444.77|36
1652074490000|2022-05-09 05:34:50|2452.5|2444.8|2452.2|2444.5|2452.68|2444.98|2452.19|2444.49|27
1652074500000|2022-05-09 05:35:00|2452.21|2444.51|2452.88|2445.18|2453.53|2445.83|2451.55|2443.85|35
1652074510000|2022-05-09 05:35:10|2451.96|2444.26|2450.78|2443.08|2452.9|2445.2|2450.78|2443.08|33
1652074520000|2022-05-09 05:35:20|2450.6|2442.9|2449.79|2442.09|2451.15|2443.45|2448.97|2441.27|33
1652074530000|2022-05-09 05:35:30|2449.85|2442.15|2449.77|2442.07|2450.9|2443.2|2449.57|2441.87|25
1652074540000|2022-05-09 05:35:40|2449.8|2442.1|2449.96|2442.26|2450.14|2442.44|2449.58|2441.88|21
1652074550000|2022-05-09 05:35:50|2450.31|2442.61|2449.91|2442.21|2450.52|2442.82|2449.3|2441.6|23
1652074560000|2022-05-09 05:36:00|2449.98|2442.28|2450.5|2442.8|2451.19|2443.49|2449.97|2442.27|23
1652074570000|2022-05-09 05:36:10|2450.49|2442.79|2449.09|2441.39|2450.49|2442.79|2449.01|2441.31|24
1652074580000|2022-05-09 05:36:20|2449.07|2441.37|2448.58|2440.88|2449.07|2441.37|2448.07|2440.37|17
1652074590000|2022-05-09 05:36:30|2448.36|2440.66|2449.14|2441.44|2449.69|2441.99|2448.19|2440.49|23
1652074600000|2022-05-09 05:36:40|2448.46|2440.76|2449.21|2441.51|2449.57|2441.87|2448.14|2440.44|24
1652074610000|2022-05-09 05:36:50|2448.26|2440.56|2449.81|2442.11|2449.81|2442.11|2448.24|2440.54|31
1652074620000|2022-05-09 05:37:00|2448.44|2440.74|2448.75|2441.05|2449.86|2442.16|2448.33|2440.63|33
1652074630000|2022-05-09 05:37:10|2448.46|2440.76|2448.4|2440.7|2449.38|2441.68|2448.3|2440.6|23
1652074640000|2022-05-09 05:37:20|2448.41|2440.71|2449.87|2442.17|2450.09|2442.39|2448.4|2440.7|29
1652074650000|2022-05-09 05:37:30|2449.88|2442.18|2449.77|2442.07|2450.1|2442.4|2449.69|2441.99|14
1652074660000|2022-05-09 05:37:40|2449.79|2442.09|2450.28|2442.58|2450.75|2443.05|2449.79|2442.09|21
1652074670000|2022-05-09 05:37:50|2450.11|2442.41|2450.04|2442.34|2450.5|2442.8|2449.79|2442.09|18
1652074680000|2022-05-09 05:38:00|2450.09|2442.39|2448.88|2441.18|2450.09|2442.39|2448.88|2441.18|24
1652074690000|2022-05-09 05:38:10|2448.73|2441.03|2448.11|2440.41|2448.8|2441.1|2447.91|2440.21|25
1652074700000|2022-05-09 05:38:20|2448.13|2440.43|2447.83|2440.13|2448.36|2440.66|2447.8|2440.1|12
1652074710000|2022-05-09 05:38:30|2447.82|2440.12|2449.34|2441.64|2449.42|2441.72|2447.66|2439.96|27
1652074720000|2022-05-09 05:38:40|2447.95|2440.25|2447.95|2440.25|2449.46|2441.76|2447.68|2439.98|31
1652074730000|2022-05-09 05:38:50|2447.84|2440.14|2447.55|2439.85|2448.87|2441.17|2447.1|2439.4|31
1652074740000|2022-05-09 05:39:00|2447.4|2439.7|2449.65|2441.95|2449.65|2441.95|2447.4|2439.7|35
1652074750000|2022-05-09 05:39:10|2449.47|2441.77|2449.72|2442.02|2449.91|2442.21|2448.41|2440.71|31
1652074760000|2022-05-09 05:39:20|2449.91|2442.21|2448.99|2441.29|2450.23|2442.53|2448.99|2441.29|19
1652074770000|2022-05-09 05:39:30|2449.47|2441.77|2449.04|2441.34|2449.48|2441.78|2448.76|2441.06|23
1652074780000|2022-05-09 05:39:40|2448.94|2441.24|2449.26|2441.56|2449.72|2442.02|2448.94|2441.24|20
1652074790000|2022-05-09 05:39:50|2449.2|2441.5|2449.6|2441.9|2449.6|2441.9|2449.2|2441.5|10
1652074800000|2022-05-09 05:40:00|2449.42|2441.72|2449.5|2441.8|2449.5|2441.8|2448.89|2441.19|15
1652074810000|2022-05-09 05:40:10|2449.32|2441.62|2448.71|2441.01|2449.5|2441.8|2448.64|2440.94|11
1652074820000|2022-05-09 05:40:20|2448.66|2440.96|2447.49|2439.79|2448.66|2440.96|2447.46|2439.76|15
1652074830000|2022-05-09 05:40:30|2447.47|2439.77|2447.59|2439.89|2447.69|2439.99|2446.86|2439.16|15
1652074840000|2022-05-09 05:40:40|2447.58|2439.88|2447.25|2439.55|2447.64|2439.94|2447.2|2439.5|21
1652074850000|2022-05-09 05:40:50|2447.26|2439.56|2446.61|2438.91|2447.44|2439.74|2446.29|2438.59|25
1652074860000|2022-05-09 05:41:00|2446.62|2438.92|2446.85|2439.15|2447.42|2439.72|2446.61|2438.91|30
1652074870000|2022-05-09 05:41:10|2446.62|2438.92|2446.15|2438.45|2447.1|2439.4|2446.15|2438.45|23
1652074880000|2022-05-09 05:41:20|2446.21|2438.51|2445.31|2437.61|2446.35|2438.65|2445.31|2437.61|29
1652074890000|2022-05-09 05:41:30|2445.38|2437.68|2445.04|2437.34|2445.77|2438.07|2444.42|2436.72|34
1652074900000|2022-05-09 05:41:40|2445.06|2437.36|2444.53|2436.83|2445.63|2437.93|2444.53|2436.83|22
1652074910000|2022-05-09 05:41:50|2445.92|2438.22|2445.59|2437.89|2445.92|2438.22|2444.48|2436.78|24
1652074920000|2022-05-09 05:42:00|2445.43|2437.73|2443.59|2435.89|2445.53|2437.83|2443.59|2435.89|34
1652074930000|2022-05-09 05:42:10|2443.61|2435.91|2446.25|2438.55|2447.05|2439.35|2443.61|2435.91|40
1652074940000|2022-05-09 05:42:20|2446.22|2438.52|2447.48|2439.78|2448.71|2441.01|2446.22|2438.52|33
1652074950000|2022-05-09 05:42:30|2447.45|2439.75|2448.63|2440.93|2449|2441.3|2447.45|2439.75|35
1652074960000|2022-05-09 05:42:40|2448.4|2440.7|2448.12|2440.42|2448.87|2441.17|2446.85|2439.15|35
1652074970000|2022-05-09 05:42:50|2448.14|2440.44|2448.5|2440.8|2449.56|2441.86|2448|2440.3|35
1652074980000|2022-05-09 05:43:00|2448.48|2440.78|2448.21|2440.51|2449.21|2441.51|2447.93|2440.23|31
1652074990000|2022-05-09 05:43:10|2448.2|2440.5|2449.84|2442.14|2450.37|2442.67|2448.2|2440.5|37
1652075000000|2022-05-09 05:43:20|2449.1|2441.4|2449.42|2441.72|2450.66|2442.96|2449.1|2441.4|31
1652075010000|2022-05-09 05:43:30|2449.45|2441.75|2450.49|2442.79|2450.56|2442.86|2449.44|2441.74|26
1652075020000|2022-05-09 05:43:40|2450.51|2442.81|2450.66|2442.96|2450.66|2442.96|2450.42|2442.72|30
1652075030000|2022-05-09 05:43:50|2450.67|2442.97|2450.82|2443.12|2451.08|2443.38|2449.92|2442.22|31
1652075040000|2022-05-09 05:44:00|2450.81|2443.11|2451.2|2443.5|2451.21|2443.51|2450.8|2443.1|29
1652075050000|2022-05-09 05:44:10|2451.21|2443.51|2450.18|2442.48|2451.44|2443.74|2450.14|2442.44|27
1652075060000|2022-05-09 05:44:20|2449.4|2441.7|2449.78|2442.08|2450.06|2442.36|2448.7|2441|19
1652075070000|2022-05-09 05:44:30|2449.79|2442.09|2448.81|2441.11|2450.18|2442.48|2448.38|2440.68|22
1652075080000|2022-05-09 05:44:40|2448.46|2440.76|2448.36|2440.66|2449.14|2441.44|2448.2|2440.5|31
1652075090000|2022-05-09 05:44:50|2448.3|2440.6|2448.7|2441|2448.96|2441.26|2447.59|2439.89|29
1652075100000|2022-05-09 05:45:00|2448.55|2440.85|2448.8|2441.1|2449.01|2441.31|2448.26|2440.56|27
1652075110000|2022-05-09 05:45:10|2448.74|2441.04|2449.89|2442.19|2449.89|2442.19|2448.29|2440.59|26
1652075120000|2022-05-09 05:45:20|2449.77|2442.07|2450.12|2442.42|2450.13|2442.43|2449.03|2441.33|35
1652075130000|2022-05-09 05:45:30|2449.13|2441.43|2449.19|2441.49|2450.12|2442.42|2449.13|2441.43|26
1652075140000|2022-05-09 05:45:40|2449.17|2441.47|2450.19|2442.49|2450.19|2442.49|2449.14|2441.44|26
1652075150000|2022-05-09 05:45:50|2450.11|2442.41|2449.23|2441.53|2450.45|2442.75|2449.23|2441.53|28
1652075160000|2022-05-09 05:46:00|2449.49|2441.79|2448.64|2440.94|2449.49|2441.79|2448.51|2440.81|22
1652075170000|2022-05-09 05:46:10|2448.61|2440.91|2448.86|2441.16|2449.07|2441.37|2448.33|2440.63|15
1652075180000|2022-05-09 05:46:20|2448.75|2441.05|2448.87|2441.17|2449.22|2441.52|2448.5|2440.8|25
1652075190000|2022-05-09 05:46:30|2449.05|2441.35|2448.91|2441.21|2449.12|2441.42|2448.69|2440.99|22
1652075200000|2022-05-09 05:46:40|2448.89|2441.19|2449.63|2441.93|2449.63|2441.93|2448.89|2441.19|27
1652075210000|2022-05-09 05:46:50|2449.64|2441.94|2449.7|2442|2450.38|2442.68|2449.13|2441.43|26
1652075220000|2022-05-09 05:47:00|2449.08|2441.38|2450.08|2442.38|2450.08|2442.38|2449.08|2441.38|28
1652075230000|2022-05-09 05:47:10|2449.98|2442.28|2449.73|2442.03|2450.08|2442.38|2449.09|2441.39|28
1652075240000|2022-05-09 05:47:20|2449.83|2442.13|2449.8|2442.1|2450.37|2442.67|2449.01|2441.31|31
1652075250000|2022-05-09 05:47:30|2449.81|2442.11|2449.66|2441.96|2450.24|2442.54|2449.11|2441.41|25
1652075260000|2022-05-09 05:47:40|2449.16|2441.46|2450.27|2442.57|2450.64|2442.94|2449.1|2441.4|33
1652075270000|2022-05-09 05:47:50|2450.28|2442.58|2449.86|2442.16|2450.31|2442.61|2449.1|2441.4|30
1652075280000|2022-05-09 05:48:00|2450.24|2442.54|2449.79|2442.09|2450.25|2442.55|2449.14|2441.44|32
1652075290000|2022-05-09 05:48:10|2449.21|2441.51|2449.8|2442.1|2450.27|2442.57|2449.12|2441.42|26
1652075300000|2022-05-09 05:48:20|2449.81|2442.11|2450.44|2442.74|2450.79|2443.09|2449.56|2441.86|28
1652075310000|2022-05-09 05:48:30|2449.46|2441.76|2450.29|2442.59|2450.7|2443|2449.06|2441.36|28
1652075320000|2022-05-09 05:48:40|2450.3|2442.6|2450.05|2442.35|2450.39|2442.69|2450.02|2442.32|20
1652075330000|2022-05-09 05:48:50|2449.92|2442.22|2449.28|2441.58|2450.05|2442.35|2449.28|2441.58|10
1652075340000|2022-05-09 05:49:00|2449.16|2441.46|2448.69|2440.99|2449.3|2441.6|2448.69|2440.99|10
1652075350000|2022-05-09 05:49:10|2448.7|2441|2447.86|2440.16|2448.7|2441|2447.57|2439.87|19
1652075360000|2022-05-09 05:49:20|2447.85|2440.15|2446.34|2438.64|2448|2440.3|2446.34|2438.64|25
1652075370000|2022-05-09 05:49:30|2446.35|2438.65|2445.81|2438.11|2447.26|2439.56|2445.78|2438.08|19
1652075380000|2022-05-09 05:49:40|2445.86|2438.16|2444|2436.3|2447.16|2439.46|2444|2436.3|35
1652075390000|2022-05-09 05:49:50|2444.01|2436.31|2442.63|2434.93|2444.01|2436.31|2441.53|2433.83|36
1652075400000|2022-05-09 05:50:00|2442.73|2435.03|2443.88|2436.18|2444.78|2437.08|2442.73|2435.03|31
1652075410000|2022-05-09 05:50:10|2443.81|2436.11|2444.95|2437.25|2445.45|2437.75|2443.61|2435.91|29
1652075420000|2022-05-09 05:50:20|2444.92|2437.22|2443.74|2436.04|2445.84|2438.14|2443.72|2436.02|35
1652075430000|2022-05-09 05:50:30|2443.88|2436.18|2445.65|2437.95|2446.19|2438.49|2443.49|2435.79|38
1652075440000|2022-05-09 05:50:40|2445.72|2438.02|2446.03|2438.33|2446.91|2439.21|2444.58|2436.88|30
1652075450000|2022-05-09 05:50:50|2445.43|2437.73|2444.86|2437.16|2446.09|2438.39|2444.11|2436.41|35
1652075460000|2022-05-09 05:51:00|2444.73|2437.03|2444.71|2437.01|2445.32|2437.62|2443.24|2435.54|32
1652075470000|2022-05-09 05:51:10|2443.91|2436.21|2444.85|2437.15|2445.46|2437.76|2443.82|2436.12|36
1652075480000|2022-05-09 05:51:20|2444.12|2436.42|2445.29|2437.59|2445.32|2437.62|2444.09|2436.39|31
1652075490000|2022-05-09 05:51:30|2444.14|2436.44|2445.22|2437.52|2445.29|2437.59|2444.14|2436.44|25
1652075500000|2022-05-09 05:51:40|2445.21|2437.51|2445.18|2437.48|2445.26|2437.56|2444.28|2436.58|31
1652075510000|2022-05-09 05:51:50|2444.51|2436.81|2444.24|2436.54|2445.63|2437.93|2444.24|2436.54|34
1652075520000|2022-05-09 05:52:00|2444.23|2436.53|2444.37|2436.67|2445.45|2437.75|2444.02|2436.32|37
1652075530000|2022-05-09 05:52:10|2444.19|2436.49|2445.77|2438.07|2445.9|2438.2|2444.18|2436.48|36
1652075540000|2022-05-09 05:52:20|2445.14|2437.44|2445.63|2437.93|2446.45|2438.75|2444.98|2437.28|35
1652075550000|2022-05-09 05:52:30|2445.01|2437.31|2445.92|2438.22|2445.92|2438.22|2444.98|2437.28|32
1652075560000|2022-05-09 05:52:40|2445.26|2437.56|2445.15|2437.45|2446.21|2438.51|2445.14|2437.44|25
1652075570000|2022-05-09 05:52:50|2445.16|2437.46|2446.1|2438.4|2446.2|2438.5|2445.16|2437.46|35
1652075580000|2022-05-09 05:53:00|2446.14|2438.44|2446.32|2438.62|2446.65|2438.95|2445.71|2438.01|21
1652075590000|2022-05-09 05:53:10|2446.72|2439.02|2446.9|2439.2|2447.42|2439.72|2446.72|2439.02|28
1652075600000|2022-05-09 05:53:20|2446.77|2439.07|2445.97|2438.27|2446.77|2439.07|2445.84|2438.14|25
1652075610000|2022-05-09 05:53:30|2445.84|2438.14|2445.24|2437.54|2445.84|2438.14|2445.08|2437.38|19
1652075620000|2022-05-09 05:53:40|2445.25|2437.55|2445.58|2437.88|2445.58|2437.88|2445.06|2437.36|18
1652075630000|2022-05-09 05:53:50|2445.49|2437.79|2445.22|2437.52|2445.58|2437.88|2445.22|2437.52|11
1652075640000|2022-05-09 05:54:00|2445.09|2437.39|2444.13|2436.43|2445.09|2437.39|2444.09|2436.39|15
1652075650000|2022-05-09 05:54:10|2444.09|2436.39|2445.5|2437.8|2445.58|2437.88|2444.09|2436.39|24
1652075660000|2022-05-09 05:54:20|2445.3|2437.6|2445.38|2437.68|2445.61|2437.91|2444.56|2436.86|21
1652075670000|2022-05-09 05:54:30|2445.3|2437.6|2447.46|2439.76|2447.52|2439.82|2445.3|2437.6|36
1652075680000|2022-05-09 05:54:40|2447.54|2439.84|2446.17|2438.47|2447.98|2440.28|2446.17|2438.47|32
1652075690000|2022-05-09 05:54:50|2446.12|2438.42|2447.16|2439.46|2447.19|2439.49|2445.79|2438.09|30
1652075700000|2022-05-09 05:55:00|2447.15|2439.45|2446.45|2438.75|2447.15|2439.45|2446.25|2438.55|24
1652075710000|2022-05-09 05:55:10|2446.48|2438.78|2446.19|2438.49|2446.49|2438.79|2446.13|2438.43|29
1652075720000|2022-05-09 05:55:20|2446.09|2438.39|2446.24|2438.54|2446.31|2438.61|2445.9|2438.2|30
1652075730000|2022-05-09 05:55:30|2445.92|2438.22|2446.1|2438.4|2446.54|2438.84|2445.75|2438.05|28
1652075740000|2022-05-09 05:55:40|2446.14|2438.44|2447.62|2439.92|2448.31|2440.61|2446.14|2438.44|34
1652075750000|2022-05-09 05:55:50|2447.7|2440|2448.46|2440.76|2448.46|2440.76|2447.7|2440|26
1652075760000|2022-05-09 05:56:00|2448.38|2440.68|2447.78|2440.08|2448.46|2440.76|2447.75|2440.05|28
1652075770000|2022-05-09 05:56:10|2447.82|2440.12|2447.85|2440.15|2448.25|2440.55|2447.46|2439.76|19
1652075780000|2022-05-09 05:56:20|2447.75|2440.05|2448.58|2440.88|2448.76|2441.06|2447.75|2440.05|23
1652075790000|2022-05-09 05:56:30|2448.64|2440.94|2448.37|2440.67|2449.11|2441.41|2447.17|2439.47|31
1652075800000|2022-05-09 05:56:40|2447.62|2439.92|2448.08|2440.38|2448.48|2440.78|2447.17|2439.47|24
1652075810000|2022-05-09 05:56:50|2447.44|2439.74|2448.45|2440.75|2448.6|2440.9|2447.39|2439.69|26
1652075820000|2022-05-09 05:57:00|2447.7|2440|2447.94|2440.24|2448.43|2440.73|2447.09|2439.39|33
1652075830000|2022-05-09 05:57:10|2448.02|2440.32|2448.12|2440.42|2448.2|2440.5|2447.12|2439.42|23
1652075840000|2022-05-09 05:57:20|2447.62|2439.92|2447.26|2439.56|2448.18|2440.48|2446.8|2439.1|25
1652075850000|2022-05-09 05:57:30|2447.25|2439.55|2447.25|2439.55|2447.53|2439.83|2445.92|2438.22|28
1652075860000|2022-05-09 05:57:40|2446.47|2438.77|2446.66|2438.96|2447.72|2440.02|2446.47|2438.77|23
1652075870000|2022-05-09 05:57:50|2446.57|2438.87|2447.36|2439.66|2447.72|2440.02|2446.57|2438.87|17
1652075880000|2022-05-09 05:58:00|2446.98|2439.28|2446.01|2438.31|2446.98|2439.28|2446.01|2438.31|5
1652075890000|2022-05-09 05:58:10|2445.99|2438.29|2447.22|2439.52|2447.32|2439.62|2445.48|2437.78|24
1652075900000|2022-05-09 05:58:20|2447.33|2439.63|2445.85|2438.15|2447.43|2439.73|2445.78|2438.08|27
1652075910000|2022-05-09 05:58:30|2445.75|2438.05|2445.48|2437.78|2445.85|2438.15|2445.48|2437.78|14
1652075920000|2022-05-09 05:58:40|2445.62|2437.92|2445.04|2437.34|2445.66|2437.96|2444.63|2436.93|31
1652075930000|2022-05-09 05:58:50|2445.03|2437.33|2444.93|2437.23|2445.18|2437.48|2444.87|2437.17|32
1652075940000|2022-05-09 05:59:00|2444.88|2437.18|2446.37|2438.67|2446.37|2438.67|2444.83|2437.13|31
1652075950000|2022-05-09 05:59:10|2445.91|2438.21|2446.47|2438.77|2446.47|2438.77|2445.85|2438.15|23
1652075960000|2022-05-09 05:59:20|2446.37|2438.67|2446.21|2438.51|2446.37|2438.67|2446.1|2438.4|12
1652075970000|2022-05-09 05:59:30|2446.47|2438.77|2446.74|2439.04|2447.15|2439.45|2445.45|2437.75|17
1652075980000|2022-05-09 05:59:40|2446.72|2439.02|2447.27|2439.57|2447.42|2439.72|2446.01|2438.31|35
1652075990000|2022-05-09 05:59:50|2447.31|2439.61|2446.68|2438.98|2448.11|2440.41|2446.57|2438.87|34
1652076000000|2022-05-09 06:00:00|2447.28|2439.58|2448.92|2441.22|2448.94|2441.24|2446.68|2438.98|33
1652076010000|2022-05-09 06:00:10|2448.53|2440.83|2447.93|2440.23|2448.85|2441.15|2447.15|2439.45|38
1652076020000|2022-05-09 06:00:20|2448.21|2440.51|2448.68|2440.98|2449.34|2441.64|2447.94|2440.24|36
1652076030000|2022-05-09 06:00:30|2448.95|2441.25|2451.2|2443.5|2451.55|2443.85|2448.08|2440.38|37
1652076040000|2022-05-09 06:00:40|2451.37|2443.67|2450.7|2443|2451.91|2444.21|2449.85|2442.15|35
1652076050000|2022-05-09 06:00:50|2450.69|2442.99|2449.1|2441.4|2451.04|2443.34|2448.78|2441.08|35
1652076060000|2022-05-09 06:01:00|2448.78|2441.08|2449.29|2441.59|2449.29|2441.59|2448.31|2440.61|35
1652076070000|2022-05-09 06:01:10|2448.62|2440.92|2450.36|2442.66|2450.47|2442.77|2448.56|2440.86|36
1652076080000|2022-05-09 06:01:20|2450.03|2442.33|2450.48|2442.78|2450.64|2442.94|2449.72|2442.02|30
1652076090000|2022-05-09 06:01:30|2450.38|2442.68|2450.95|2443.25|2451.21|2443.51|2450.19|2442.49|36
1652076100000|2022-05-09 06:01:40|2450.79|2443.09|2451.16|2443.46|2451.16|2443.46|2450.19|2442.49|32
1652076110000|2022-05-09 06:01:50|2451.03|2443.33|2451.14|2443.44|2451.14|2443.44|2450.51|2442.81|21
1652076120000|2022-05-09 06:02:00|2451.23|2443.53|2452.28|2444.58|2452.28|2444.58|2450.78|2443.08|32
1652076130000|2022-05-09 06:02:10|2452.03|2444.33|2453.86|2446.16|2453.86|2446.16|2452.03|2444.33|37
1652076140000|2022-05-09 06:02:20|2453.02|2445.32|2454.29|2446.59|2454.84|2447.14|2452.82|2445.12|38
1652076150000|2022-05-09 06:02:30|2454.46|2446.76|2455.04|2447.34|2455.15|2447.45|2454.22|2446.52|32
1652076160000|2022-05-09 06:02:40|2455.05|2447.35|2455.13|2447.43|2455.45|2447.75|2455.05|2447.35|29
1652076170000|2022-05-09 06:02:50|2455.14|2447.44|2454.55|2446.85|2455.27|2447.57|2454.55|2446.85|30
1652076180000|2022-05-09 06:03:00|2454.59|2446.89|2455.58|2447.88|2455.58|2447.88|2454.23|2446.53|31
1652076190000|2022-05-09 06:03:10|2455.62|2447.92|2456.42|2448.72|2456.51|2448.81|2455.62|2447.92|21
1652076200000|2022-05-09 06:03:20|2456.52|2448.82|2457.17|2449.47|2458.07|2450.37|2456.52|2448.82|39
1652076210000|2022-05-09 06:03:30|2457.21|2449.51|2457.62|2449.92|2457.9|2450.2|2457.01|2449.31|23
1652076220000|2022-05-09 06:03:40|2457.64|2449.94|2459.24|2451.54|2459.59|2451.89|2457.54|2449.84|34
1652076230000|2022-05-09 06:03:50|2459.25|2451.55|2457.99|2450.29|2459.48|2451.78|2457.38|2449.68|33
1652076240000|2022-05-09 06:04:00|2457.96|2450.26|2457.48|2449.78|2458.25|2450.55|2457.31|2449.61|35
1652076250000|2022-05-09 06:04:10|2457.35|2449.65|2456.47|2448.77|2457.38|2449.68|2455.94|2448.24|31
1652076260000|2022-05-09 06:04:20|2456.53|2448.83|2455.76|2448.06|2456.53|2448.83|2455.45|2447.75|31
1652076270000|2022-05-09 06:04:30|2455.33|2447.63|2455.35|2447.65|2455.99|2448.29|2454.94|2447.24|32
1652076280000|2022-05-09 06:04:40|2455.34|2447.64|2455.09|2447.39|2455.57|2447.87|2454.46|2446.76|35
1652076290000|2022-05-09 06:04:50|2455.1|2447.4|2455.13|2447.43|2455.52|2447.82|2455.01|2447.31|27
1652076300000|2022-05-09 06:05:00|2454.98|2447.28|2456.15|2448.45|2456.15|2448.45|2454.31|2446.61|29
1652076310000|2022-05-09 06:05:10|2456.22|2448.52|2455.68|2447.98|2456.59|2448.89|2454.97|2447.27|23
1652076320000|2022-05-09 06:05:20|2455.59|2447.89|2457.33|2449.63|2457.37|2449.67|2455.4|2447.7|27
1652076330000|2022-05-09 06:05:30|2457.32|2449.62|2457.23|2449.53|2457.36|2449.66|2456.81|2449.11|23
1652076340000|2022-05-09 06:05:40|2457.35|2449.65|2457.24|2449.54|2457.49|2449.79|2457.07|2449.37|25
1652076350000|2022-05-09 06:05:50|2457.28|2449.58|2456.28|2448.58|2457.55|2449.85|2456.25|2448.55|30
1652076360000|2022-05-09 06:06:00|2456.38|2448.68|2455.37|2447.67|2456.38|2448.68|2455.3|2447.6|10
1652076370000|2022-05-09 06:06:10|2455.34|2447.64|2455.08|2447.38|2455.49|2447.79|2454.68|2446.98|19
1652076380000|2022-05-09 06:06:20|2454.53|2446.83|2454.56|2446.86|2455.12|2447.42|2454.34|2446.64|28
1652076390000|2022-05-09 06:06:30|2454.53|2446.83|2453.89|2446.19|2454.96|2447.26|2453.65|2445.95|32
1652076400000|2022-05-09 06:06:40|2453.83|2446.13|2451.44|2443.74|2453.83|2446.13|2451.22|2443.52|24
1652076410000|2022-05-09 06:06:50|2451.28|2443.58|2450.82|2443.12|2451.58|2443.88|2450.22|2442.52|27
1652076420000|2022-05-09 06:07:00|2450.43|2442.73|2448.72|2441.02|2450.88|2443.18|2448.66|2440.96|31
1652076430000|2022-05-09 06:07:10|2448.86|2441.16|2447.15|2439.45|2448.86|2441.16|2447.15|2439.45|33
1652076440000|2022-05-09 06:07:20|2447.18|2439.48|2446.76|2439.06|2447.61|2439.91|2446.29|2438.59|33
1652076450000|2022-05-09 06:07:30|2446.29|2438.59|2442.63|2434.93|2446.68|2438.98|2442.44|2434.74|36
1652076460000|2022-05-09 06:07:40|2442.41|2434.71|2442.11|2434.41|2442.57|2434.87|2441.14|2433.44|36
1652076470000|2022-05-09 06:07:50|2441.14|2433.44|2443.65|2435.95|2443.65|2435.95|2441.13|2433.43|35
1652076480000|2022-05-09 06:08:00|2443.8|2436.1|2442.7|2435|2444.74|2437.04|2442.49|2434.79|26
1652076490000|2022-05-09 06:08:10|2442.86|2435.16|2442.07|2434.37|2442.86|2435.16|2440.84|2433.14|36
1652076500000|2022-05-09 06:08:20|2441.38|2433.68|2442.61|2434.91|2442.61|2434.91|2440.83|2433.13|32
1652076510000|2022-05-09 06:08:30|2442.16|2434.46|2443.79|2436.09|2443.86|2436.16|2441.63|2433.93|30
1652076520000|2022-05-09 06:08:40|2443.41|2435.71|2442.34|2434.64|2443.67|2435.97|2442.04|2434.34|23
1652076530000|2022-05-09 06:08:50|2442.24|2434.54|2442.57|2434.87|2443.52|2435.82|2442.24|2434.54|19
1652076540000|2022-05-09 06:09:00|2442.37|2434.67|2443.15|2435.45|2443.15|2435.45|2442.26|2434.56|24
1652076550000|2022-05-09 06:09:10|2443.14|2435.44|2443.18|2435.48|2443.91|2436.21|2442.64|2434.94|23
1652076560000|2022-05-09 06:09:20|2443.45|2435.75|2443.24|2435.54|2443.82|2436.12|2443.21|2435.51|27
1652076570000|2022-05-09 06:09:30|2443.17|2435.47|2441.87|2434.17|2443.49|2435.79|2441.8|2434.1|20
1652076580000|2022-05-09 06:09:40|2441.77|2434.07|2441.56|2433.86|2442.05|2434.35|2441.2|2433.5|19
1652076590000|2022-05-09 06:09:50|2441.53|2433.83|2439.01|2431.31|2441.74|2434.04|2439.01|2431.31|30
1652076600000|2022-05-09 06:10:00|2439.24|2431.54|2439.32|2431.62|2439.5|2431.8|2438.64|2430.94|29
1652076610000|2022-05-09 06:10:10|2439.09|2431.39|2436.97|2429.27|2439.56|2431.86|2436.63|2428.93|36
1652076620000|2022-05-09 06:10:20|2437.06|2429.36|2434.73|2427.03|2437.12|2429.42|2434.57|2426.87|37
1652076630000|2022-05-09 06:10:30|2434.68|2426.98|2434.08|2426.38|2436|2428.3|2434.08|2426.38|37
1652076640000|2022-05-09 06:10:40|2433.85|2426.15|2432.97|2425.27|2434.27|2426.57|2432.84|2425.14|39
1652076650000|2022-05-09 06:10:50|2432.75|2425.05|2430.91|2423.21|2432.75|2425.05|2429.98|2422.28|38
1652076660000|2022-05-09 06:11:00|2430.39|2422.69|2429.97|2422.27|2431.95|2424.25|2429.97|2422.27|38
1652076670000|2022-05-09 06:11:10|2429.96|2422.26|2431.48|2423.78|2431.67|2423.97|2429.96|2422.26|35
1652076680000|2022-05-09 06:11:20|2431.1|2423.4|2432.1|2424.4|2432.41|2424.71|2430.07|2422.37|40
1652076690000|2022-05-09 06:11:30|2431.83|2424.13|2430.94|2423.24|2431.93|2424.23|2430.61|2422.91|34
1652076700000|2022-05-09 06:11:40|2430.61|2422.91|2430.28|2422.58|2430.75|2423.05|2429.61|2421.91|34
1652076710000|2022-05-09 06:11:50|2430.29|2422.59|2429.26|2421.56|2430.63|2422.93|2428.05|2420.35|38
1652076720000|2022-05-09 06:12:00|2429.33|2421.63|2429.89|2422.19|2430.42|2422.72|2429.27|2421.57|36
1652076730000|2022-05-09 06:12:10|2429.94|2422.24|2431.54|2423.84|2431.54|2423.84|2429.94|2422.24|38
1652076740000|2022-05-09 06:12:20|2431.47|2423.77|2430.2|2422.5|2431.94|2424.24|2430.2|2422.5|34
1652076750000|2022-05-09 06:12:30|2430.19|2422.49|2430.72|2423.02|2430.95|2423.25|2429.96|2422.26|37
1652076760000|2022-05-09 06:12:40|2430.69|2422.99|2429.8|2422.1|2431.04|2423.34|2428.88|2421.18|33
1652076770000|2022-05-09 06:12:50|2429|2421.3|2429.17|2421.47|2429.84|2422.14|2428.61|2420.91|39
1652076780000|2022-05-09 06:13:00|2429.11|2421.41|2429.37|2421.67|2429.37|2421.67|2428.36|2420.66|36
1652076790000|2022-05-09 06:13:10|2429.17|2421.47|2430.23|2422.53|2430.23|2422.53|2428.51|2420.81|38
1652076800000|2022-05-09 06:13:20|2429.88|2422.18|2431.8|2424.1|2431.8|2424.1|2429.84|2422.14|34
1652076810000|2022-05-09 06:13:30|2431.27|2423.57|2434.71|2427.01|2434.71|2427.01|2431.27|2423.57|35
1652076820000|2022-05-09 06:13:40|2434.46|2426.76|2435.07|2427.37|2435.47|2427.77|2434.46|2426.76|34
1652076830000|2022-05-09 06:13:50|2434.97|2427.27|2435.29|2427.59|2435.32|2427.62|2434.1|2426.4|35
1652076840000|2022-05-09 06:14:00|2435.31|2427.61|2434.05|2426.35|2435.33|2427.63|2433.66|2425.96|37
1652076850000|2022-05-09 06:14:10|2434.09|2426.39|2434.04|2426.34|2435.14|2427.44|2433.07|2425.37|39
1652076860000|2022-05-09 06:14:20|2433.81|2426.11|2433.46|2425.76|2434.14|2426.44|2433|2425.3|35
1652076870000|2022-05-09 06:14:30|2433.77|2426.07|2434.42|2426.72|2434.47|2426.77|2433.58|2425.88|26
1652076880000|2022-05-09 06:14:40|2434.41|2426.71|2432.7|2425|2434.74|2427.04|2431.98|2424.28|33
1652076890000|2022-05-09 06:14:50|2431.97|2424.27|2432.94|2425.24|2432.94|2425.24|2431.92|2424.22|32
1652076900000|2022-05-09 06:15:00|2432.89|2425.19|2432.47|2424.77|2433.12|2425.42|2431.9|2424.2|31
1652076910000|2022-05-09 06:15:10|2432.1|2424.4|2433.19|2425.49|2434.2|2426.5|2432.1|2424.4|37
1652076920000|2022-05-09 06:15:20|2433.23|2425.53|2433.99|2426.29|2435.21|2427.51|2433.16|2425.46|37
1652076930000|2022-05-09 06:15:30|2433.95|2426.25|2434.44|2426.74|2435.07|2427.37|2433.8|2426.1|29
1652076940000|2022-05-09 06:15:40|2434.76|2427.06|2433.26|2425.56|2435.06|2427.36|2432.66|2424.96|29
1652076950000|2022-05-09 06:15:50|2433.16|2425.46|2431.34|2423.64|2433.16|2425.46|2431.23|2423.53|35
1652076960000|2022-05-09 06:16:00|2431.29|2423.59|2431.33|2423.63|2431.63|2423.93|2430.5|2422.8|31
1652076970000|2022-05-09 06:16:10|2431.32|2423.62|2430.4|2422.7|2431.38|2423.68|2430|2422.3|32
1652076980000|2022-05-09 06:16:20|2430.45|2422.75|2430.9|2423.2|2431.51|2423.81|2430.13|2422.43|32
1652076990000|2022-05-09 06:16:30|2430.64|2422.94|2431.98|2424.28|2432.1|2424.4|2430.44|2422.74|38
1652077000000|2022-05-09 06:16:40|2432|2424.3|2431.63|2423.93|2432.82|2425.12|2431.44|2423.74|35
1652077010000|2022-05-09 06:16:50|2431.58|2423.88|2430.72|2423.02|2431.98|2424.28|2430.21|2422.51|32
1652077020000|2022-05-09 06:17:00|2430.35|2422.65|2430.68|2422.98|2430.72|2423.02|2429.72|2422.02|33
1652077030000|2022-05-09 06:17:10|2430.8|2423.1|2430.29|2422.59|2430.8|2423.1|2428.6|2420.9|32
1652077040000|2022-05-09 06:17:20|2430.35|2422.65|2428.84|2421.14|2430.71|2423.01|2428.84|2421.14|33
1652077050000|2022-05-09 06:17:30|2428.65|2420.95|2429.62|2421.92|2430.36|2422.66|2428.63|2420.93|31
1652077060000|2022-05-09 06:17:40|2428.96|2421.26|2428.91|2421.21|2429.51|2421.81|2428.71|2421.01|23
1652077070000|2022-05-09 06:17:50|2428.89|2421.19|2430.02|2422.32|2430.03|2422.33|2428.81|2421.11|32
1652077080000|2022-05-09 06:18:00|2430.06|2422.36|2431.34|2423.64|2431.34|2423.64|2430|2422.3|38
1652077090000|2022-05-09 06:18:10|2430.85|2423.15|2432.12|2424.42|2433.23|2425.53|2430.85|2423.15|37
1652077100000|2022-05-09 06:18:20|2431.43|2423.73|2430.79|2423.09|2432.76|2425.06|2429.64|2421.94|37
1652077110000|2022-05-09 06:18:30|2429.78|2422.08|2434.8|2427.1|2434.8|2427.1|2429.78|2422.08|37
1652077120000|2022-05-09 06:18:40|2434.04|2426.34|2436.28|2428.58|2436.28|2428.58|2434.02|2426.32|39
1652077130000|2022-05-09 06:18:50|2436.33|2428.63|2436.02|2428.32|2437.07|2429.37|2435.25|2427.55|36
1652077140000|2022-05-09 06:19:00|2436.73|2429.03|2436.37|2428.67|2437.16|2429.46|2435.03|2427.33|34
1652077150000|2022-05-09 06:19:10|2436.18|2428.48|2436.52|2428.82|2436.53|2428.83|2435.53|2427.83|31
1652077160000|2022-05-09 06:19:20|2436.32|2428.62|2436.7|2429|2436.92|2429.22|2435.74|2428.04|26
1652077170000|2022-05-09 06:19:30|2436.53|2428.83|2437|2429.3|2437.6|2429.9|2435.11|2427.41|34
1652077180000|2022-05-09 06:19:40|2437.45|2429.75|2439.01|2431.31|2439.84|2432.14|2436.48|2428.78|37
1652077190000|2022-05-09 06:19:50|2439.87|2432.17|2439.81|2432.11|2440.46|2432.76|2439.13|2431.43|37
1652077200000|2022-05-09 06:20:00|2439.08|2431.38|2439.43|2431.73|2440.52|2432.82|2438.56|2430.86|35
1652077210000|2022-05-09 06:20:10|2438.87|2431.17|2438.44|2430.74|2439.57|2431.87|2438.07|2430.37|32
1652077220000|2022-05-09 06:20:20|2438.3|2430.6|2437.36|2429.66|2438.5|2430.8|2437.36|2429.66|32
1652077230000|2022-05-09 06:20:30|2437.17|2429.47|2437.37|2429.67|2437.85|2430.15|2436.56|2428.86|35
1652077240000|2022-05-09 06:20:40|2438.47|2430.77|2437.58|2429.88|2438.52|2430.82|2437.21|2429.51|40
1652077250000|2022-05-09 06:20:50|2437.61|2429.91|2437.94|2430.24|2438.68|2430.98|2437.18|2429.48|37
1652077260000|2022-05-09 06:21:00|2437.86|2430.16|2437.49|2429.79|2438.12|2430.42|2436.84|2429.14|30
1652077270000|2022-05-09 06:21:10|2437.86|2430.16|2439.01|2431.31|2439.01|2431.31|2437.85|2430.15|34
1652077280000|2022-05-09 06:21:20|2437.98|2430.28|2438.1|2430.4|2439.28|2431.58|2437.98|2430.28|32
1652077290000|2022-05-09 06:21:30|2438.08|2430.38|2439.65|2431.95|2439.92|2432.22|2438|2430.3|28
1652077300000|2022-05-09 06:21:40|2439.6|2431.9|2439.13|2431.43|2439.64|2431.94|2439.13|2431.43|12
1652077310000|2022-05-09 06:21:50|2439.17|2431.47|2439.26|2431.56|2439.53|2431.83|2438.9|2431.2|27
1652077320000|2022-05-09 06:22:00|2439.5|2431.8|2438.46|2430.76|2439.5|2431.8|2438.46|2430.76|20
1652077330000|2022-05-09 06:22:10|2438.67|2430.97|2440|2432.3|2440.11|2432.41|2438.66|2430.96|25
1652077340000|2022-05-09 06:22:20|2439.93|2432.23|2439.4|2431.7|2440.28|2432.58|2438.93|2431.23|30
1652077350000|2022-05-09 06:22:30|2439.62|2431.92|2438.06|2430.36|2439.76|2432.06|2437.6|2429.9|32
1652077360000|2022-05-09 06:22:40|2437.82|2430.12|2437.98|2430.28|2438.82|2431.12|2437.68|2429.98|31
1652077370000|2022-05-09 06:22:50|2439.02|2431.32|2438.2|2430.5|2439.92|2432.22|2438.08|2430.38|33
1652077380000|2022-05-09 06:23:00|2439.29|2431.59|2437.99|2430.29|2439.46|2431.76|2437.29|2429.59|25
1652077390000|2022-05-09 06:23:10|2438.06|2430.36|2437.08|2429.38|2438.21|2430.51|2436.96|2429.26|31
1652077400000|2022-05-09 06:23:20|2438.15|2430.45|2438.46|2430.76|2438.7|2431|2436.93|2429.23|33
1652077410000|2022-05-09 06:23:30|2438.41|2430.71|2439.3|2431.6|2439.77|2432.07|2438.41|2430.71|33
1652077420000|2022-05-09 06:23:40|2439.29|2431.59|2439.58|2431.88|2439.76|2432.06|2439.29|2431.59|26
1652077430000|2022-05-09 06:23:50|2439.52|2431.82|2439.1|2431.4|2439.54|2431.84|2438.74|2431.04|21
1652077440000|2022-05-09 06:24:00|2439.11|2431.41|2440.21|2432.51|2440.21|2432.51|2439.11|2431.41|21
1652077450000|2022-05-09 06:24:10|2440.36|2432.66|2440.65|2432.95|2440.88|2433.18|2440.35|2432.65|34
1652077460000|2022-05-09 06:24:20|2440.78|2433.08|2441.23|2433.53|2441.45|2433.75|2439.81|2432.11|27
1652077470000|2022-05-09 06:24:30|2441.34|2433.64|2442.77|2435.07|2444.3|2436.6|2441.34|2433.64|28
1652077480000|2022-05-09 06:24:40|2442.73|2435.03|2443.1|2435.4|2444.16|2436.46|2442.52|2434.82|30
1652077490000|2022-05-09 06:24:50|2443.12|2435.42|2444.31|2436.61|2444.32|2436.62|2442.91|2435.21|27
1652077500000|2022-05-09 06:25:00|2444.38|2436.68|2444.94|2437.24|2444.94|2437.24|2444.05|2436.35|33
1652077510000|2022-05-09 06:25:10|2444.95|2437.25|2445.41|2437.71|2445.89|2438.19|2444.95|2437.25|29
1652077520000|2022-05-09 06:25:20|2445.38|2437.68|2445.54|2437.84|2445.57|2437.87|2445.35|2437.65|25
1652077530000|2022-05-09 06:25:30|2445.23|2437.53|2446.38|2438.68|2446.38|2438.68|2444.81|2437.11|23
1652077540000|2022-05-09 06:25:40|2446.39|2438.69|2446.03|2438.33|2446.39|2438.69|2445.22|2437.52|33
1652077550000|2022-05-09 06:25:50|2446.32|2438.62|2445.7|2438|2446.32|2438.62|2444.3|2436.6|34
1652077560000|2022-05-09 06:26:00|2444.5|2436.8|2443.26|2435.56|2445.33|2437.63|2443.14|2435.44|31
1652077570000|2022-05-09 06:26:10|2443.59|2435.89|2442.86|2435.16|2443.81|2436.11|2442.11|2434.41|30
1652077580000|2022-05-09 06:26:20|2442.98|2435.28|2442.36|2434.66|2443.3|2435.6|2442.22|2434.52|31
1652077590000|2022-05-09 06:26:30|2442.72|2435.02|2443.1|2435.4|2443.1|2435.4|2441.72|2434.02|34
1652077600000|2022-05-09 06:26:40|2442.83|2435.13|2442.58|2434.88|2443.03|2435.33|2441.85|2434.15|28
1652077610000|2022-05-09 06:26:50|2442.42|2434.72|2441.95|2434.25|2442.74|2435.04|2441.89|2434.19|21
1652077620000|2022-05-09 06:27:00|2442.11|2434.41|2442.6|2434.9|2442.87|2435.17|2441.99|2434.29|16
1652077630000|2022-05-09 06:27:10|2442.58|2434.88|2443.2|2435.5|2443.2|2435.5|2442.06|2434.36|26
1652077640000|2022-05-09 06:27:20|2442.5|2434.8|2443.44|2435.74|2443.67|2435.97|2442.33|2434.63|28
1652077650000|2022-05-09 06:27:30|2443.64|2435.94|2443.85|2436.15|2443.85|2436.15|2442.55|2434.85|29
1652077660000|2022-05-09 06:27:40|2443.48|2435.78|2443.96|2436.26|2444.1|2436.4|2442.94|2435.24|31
1652077670000|2022-05-09 06:27:50|2443.11|2435.41|2443.48|2435.78|2444.17|2436.47|2443.04|2435.34|29
1652077680000|2022-05-09 06:28:00|2444.5|2436.8|2444.53|2436.83|2444.99|2437.29|2443.51|2435.81|35
1652077690000|2022-05-09 06:28:10|2444.89|2437.19|2444.66|2436.96|2444.89|2437.19|2443.54|2435.84|25
1652077700000|2022-05-09 06:28:20|2444.84|2437.14|2446.43|2438.73|2446.45|2438.75|2444.84|2437.14|35
1652077710000|2022-05-09 06:28:30|2446.32|2438.62|2447.22|2439.52|2447.22|2439.52|2445.73|2438.03|28
1652077720000|2022-05-09 06:28:40|2447.21|2439.51|2447.14|2439.44|2447.3|2439.6|2446.72|2439.02|31
1652077730000|2022-05-09 06:28:50|2447.08|2439.38|2446.17|2438.47|2447.16|2439.46|2446.17|2438.47|27
1652077740000|2022-05-09 06:29:00|2446.09|2438.39|2445.88|2438.18|2446.49|2438.79|2445.78|2438.08|30
1652077750000|2022-05-09 06:29:10|2446.06|2438.36|2446|2438.3|2446.58|2438.88|2445.34|2437.64|33
1652077760000|2022-05-09 06:29:20|2446.29|2438.59|2445.78|2438.08|2446.73|2439.03|2445.72|2438.02|34
1652077770000|2022-05-09 06:29:30|2445.84|2438.14|2446.48|2438.78|2446.58|2438.88|2445.84|2438.14|21
1652077780000|2022-05-09 06:29:40|2446.86|2439.16|2445.12|2437.42|2446.86|2439.16|2445.05|2437.35|26
1652077790000|2022-05-09 06:29:50|2445.13|2437.43|2444.82|2437.12|2445.16|2437.46|2444.78|2437.08|18
1652077800000|2022-05-09 06:30:00|2444.67|2436.97|2443.08|2435.38|2444.86|2437.16|2443.08|2435.38|22
1652077810000|2022-05-09 06:30:10|2443.09|2435.39|2443.25|2435.55|2443.45|2435.75|2443.09|2435.39|21
1652077820000|2022-05-09 06:30:20|2443.29|2435.59|2443.63|2435.93|2443.66|2435.96|2442.64|2434.94|35
1652077830000|2022-05-09 06:30:30|2443.57|2435.87|2447.55|2439.85|2447.55|2439.85|2443.57|2435.87|36
1652077840000|2022-05-09 06:30:40|2446.99|2439.29|2446.88|2439.18|2447.89|2440.19|2445.92|2438.22|36
1652077850000|2022-05-09 06:30:50|2446.31|2438.61|2447.18|2439.48|2447.66|2439.96|2446.28|2438.58|33
1652077860000|2022-05-09 06:31:00|2447.76|2440.06|2448.96|2441.26|2449.24|2441.54|2447.5|2439.8|38
1652077870000|2022-05-09 06:31:10|2448.84|2441.14|2448.87|2441.17|2449.53|2441.83|2448.23|2440.53|31
1652077880000|2022-05-09 06:31:20|2448.86|2441.16|2448.78|2441.08|2449.09|2441.39|2448.54|2440.84|31
1652077890000|2022-05-09 06:31:30|2448.79|2441.09|2449.5|2441.8|2449.5|2441.8|2448.53|2440.83|25
1652077900000|2022-05-09 06:31:40|2449.51|2441.81|2449.38|2441.68|2450.05|2442.35|2449.14|2441.44|30
1652077910000|2022-05-09 06:31:50|2449.34|2441.64|2450.56|2442.86|2450.63|2442.93|2449.33|2441.63|34
1652077920000|2022-05-09 06:32:00|2450.54|2442.84|2451.56|2443.86|2451.56|2443.86|2449.94|2442.24|38
1652077930000|2022-05-09 06:32:10|2451.57|2443.87|2451.96|2444.26|2453.13|2445.43|2451.57|2443.87|38
1652077940000|2022-05-09 06:32:20|2452.09|2444.39|2452.58|2444.88|2452.61|2444.91|2451.48|2443.78|27
1652077950000|2022-05-09 06:32:30|2452.56|2444.86|2452.61|2444.91|2452.82|2445.12|2452.47|2444.77|33
1652077960000|2022-05-09 06:32:40|2452.6|2444.9|2453.14|2445.44|2453.68|2445.98|2452.58|2444.88|29
1652077970000|2022-05-09 06:32:50|2453.38|2445.68|2452.43|2444.73|2453.53|2445.83|2452.43|2444.73|32
1652077980000|2022-05-09 06:33:00|2452.18|2444.48|2453.86|2446.16|2453.86|2446.16|2452.13|2444.43|31
1652077990000|2022-05-09 06:33:10|2453.81|2446.11|2453.58|2445.88|2454.18|2446.48|2452.59|2444.89|30
1652078000000|2022-05-09 06:33:20|2453.56|2445.86|2453.55|2445.85|2454.27|2446.57|2452.88|2445.18|33
1652078010000|2022-05-09 06:33:30|2453.76|2446.06|2452.04|2444.34|2453.76|2446.06|2451.96|2444.26|34
1652078020000|2022-05-09 06:33:40|2452.43|2444.73|2452.08|2444.38|2452.44|2444.74|2451.57|2443.87|34
1652078030000|2022-05-09 06:33:50|2452.1|2444.4|2451.72|2444.02|2452.33|2444.63|2451.61|2443.91|31
1652078040000|2022-05-09 06:34:00|2452.52|2444.82|2453.14|2445.44|2453.93|2446.23|2451.81|2444.11|35
1652078050000|2022-05-09 06:34:10|2452.86|2445.16|2450.86|2443.16|2453.19|2445.49|2450.86|2443.16|28
1652078060000|2022-05-09 06:34:20|2451.52|2443.82|2450.72|2443.02|2451.52|2443.82|2449.58|2441.88|39
1652078070000|2022-05-09 06:34:30|2451.3|2443.6|2449.97|2442.27|2451.3|2443.6|2449.88|2442.18|35
1652078080000|2022-05-09 06:34:40|2450.83|2443.13|2451.42|2443.72|2451.5|2443.8|2450.43|2442.73|32
1652078090000|2022-05-09 06:34:50|2451.46|2443.76|2451.62|2443.92|2451.81|2444.11|2451.3|2443.6|26
1652078100000|2022-05-09 06:35:00|2451.52|2443.82|2450.51|2442.81|2451.78|2444.08|2450.19|2442.49|22
1652078110000|2022-05-09 06:35:10|2450.52|2442.82|2450.2|2442.5|2450.68|2442.98|2450.2|2442.5|19
1652078120000|2022-05-09 06:35:20|2449.76|2442.06|2448.82|2441.12|2449.77|2442.07|2448.82|2441.12|25
1652078130000|2022-05-09 06:35:30|2448.74|2441.04|2449.45|2441.75|2449.49|2441.79|2447.45|2439.75|33
1652078140000|2022-05-09 06:35:40|2449.46|2441.76|2450.03|2442.33|2450.87|2443.17|2449.36|2441.66|34
1652078150000|2022-05-09 06:35:50|2450.21|2442.51|2449.27|2441.57|2450.66|2442.96|2449.15|2441.45|35
1652078160000|2022-05-09 06:36:00|2450.07|2442.37|2450.25|2442.55|2450.5|2442.8|2449.23|2441.53|33
1652078170000|2022-05-09 06:36:10|2450.24|2442.54|2450.16|2442.46|2450.24|2442.54|2449.13|2441.43|32
1652078180000|2022-05-09 06:36:20|2450.13|2442.43|2450.84|2443.14|2451.1|2443.4|2449.53|2441.83|33
1652078190000|2022-05-09 06:36:30|2450.18|2442.48|2451.32|2443.62|2451.32|2443.62|2450.11|2442.41|27
1652078200000|2022-05-09 06:36:40|2451.31|2443.61|2453.25|2445.55|2453.25|2445.55|2450.86|2443.16|35
1652078210000|2022-05-09 06:36:50|2452.8|2445.1|2452.2|2444.5|2453.37|2445.67|2451.47|2443.77|34
1652078220000|2022-05-09 06:37:00|2452.8|2445.1|2452.54|2444.84|2453.86|2446.16|2452.22|2444.52|36
1652078230000|2022-05-09 06:37:10|2452.52|2444.82|2452.31|2444.61|2452.71|2445.01|2451.5|2443.8|27
1652078240000|2022-05-09 06:37:20|2452.57|2444.87|2451.31|2443.61|2452.57|2444.87|2450.97|2443.27|33
1652078250000|2022-05-09 06:37:30|2451.9|2444.2|2451.55|2443.85|2452.32|2444.62|2451.55|2443.85|22
1652078260000|2022-05-09 06:37:40|2451.34|2443.64|2451.96|2444.26|2452.02|2444.32|2451.34|2443.64|19
1652078270000|2022-05-09 06:37:50|2451.72|2444.02|2451.47|2443.77|2451.82|2444.12|2451.43|2443.73|23
1652078280000|2022-05-09 06:38:00|2451.52|2443.82|2451.66|2443.96|2452.1|2444.4|2451.52|2443.82|16
1652078290000|2022-05-09 06:38:10|2451.53|2443.83|2451.4|2443.7|2451.74|2444.04|2451.4|2443.7|28
1652078300000|2022-05-09 06:38:20|2451.61|2443.91|2450.92|2443.22|2451.61|2443.91|2450.87|2443.17|29
1652078310000|2022-05-09 06:38:30|2450.91|2443.21|2450.8|2443.1|2451.07|2443.37|2450.35|2442.65|30
1652078320000|2022-05-09 06:38:40|2450.96|2443.26|2450.95|2443.25|2451.18|2443.48|2450.3|2442.6|33
1652078330000|2022-05-09 06:38:50|2450.5|2442.8|2449.59|2441.89|2451.14|2443.44|2449.24|2441.54|31
1652078340000|2022-05-09 06:39:00|2449.78|2442.08|2450.21|2442.51|2450.39|2442.69|2449.59|2441.89|17
1652078350000|2022-05-09 06:39:10|2450.39|2442.69|2450.55|2442.85|2450.55|2442.85|2449.69|2441.99|28
1652078360000|2022-05-09 06:39:20|2450.56|2442.86|2450.4|2442.7|2451.34|2443.64|2450.31|2442.61|29
1652078370000|2022-05-09 06:39:30|2450.05|2442.35|2450.42|2442.72|2450.42|2442.72|2450.04|2442.34|17
1652078380000|2022-05-09 06:39:40|2450.33|2442.63|2450.37|2442.67|2450.55|2442.85|2450.18|2442.48|19
1652078390000|2022-05-09 06:39:50|2450.27|2442.57|2449.09|2441.39|2450.55|2442.85|2449.09|2441.39|28
1652078400000|2022-05-09 06:40:00|2449.07|2441.37|2450.47|2442.77|2450.47|2442.77|2448.45|2440.75|34
1652078410000|2022-05-09 06:40:10|2449.81|2442.11|2449.88|2442.18|2450.38|2442.68|2448.84|2441.14|33
1652078420000|2022-05-09 06:40:20|2449.87|2442.17|2447.66|2439.96|2449.97|2442.27|2447.64|2439.94|26
1652078430000|2022-05-09 06:40:30|2447.63|2439.93|2447.53|2439.83|2447.95|2440.25|2446.69|2438.99|23
1652078440000|2022-05-09 06:40:40|2447.48|2439.78|2447.01|2439.31|2447.67|2439.97|2447.01|2439.31|29
1652078450000|2022-05-09 06:40:50|2446.88|2439.18|2445.82|2438.12|2447.02|2439.32|2445.54|2437.84|38
1652078460000|2022-05-09 06:41:00|2446.09|2438.39|2447.31|2439.61|2447.31|2439.61|2445.8|2438.1|27
1652078470000|2022-05-09 06:41:10|2447.17|2439.47|2446.18|2438.48|2447.43|2439.73|2446.09|2438.39|14
1652078480000|2022-05-09 06:41:20|2447.08|2439.38|2445.24|2437.54|2447.42|2439.72|2445.24|2437.54|26
1652078490000|2022-05-09 06:41:30|2444.91|2437.21|2445.1|2437.4|2445.66|2437.96|2444.8|2437.1|30
1652078500000|2022-05-09 06:41:40|2445.03|2437.33|2444.3|2436.6|2445.42|2437.72|2443.55|2435.85|31
1652078510000|2022-05-09 06:41:50|2444.34|2436.64|2443.61|2435.91|2444.69|2436.99|2443.37|2435.67|27
1652078520000|2022-05-09 06:42:00|2443.25|2435.55|2443.56|2435.86|2443.56|2435.86|2442.71|2435.01|27
1652078530000|2022-05-09 06:42:10|2443.48|2435.78|2442.91|2435.21|2443.97|2436.27|2442.91|2435.21|27
1652078540000|2022-05-09 06:42:20|2442.88|2435.18|2441.56|2433.86|2442.88|2435.18|2441.31|2433.61|30
1652078550000|2022-05-09 06:42:30|2442.24|2434.54|2441.98|2434.28|2443.27|2435.57|2441.52|2433.82|34
1652078560000|2022-05-09 06:42:40|2442.98|2435.28|2443.22|2435.52|2443.85|2436.15|2441.82|2434.12|27
1652078570000|2022-05-09 06:42:50|2442.52|2434.82|2443.77|2436.07|2444.04|2436.34|2442.52|2434.82|25
1652078580000|2022-05-09 06:43:00|2443.43|2435.73|2443.32|2435.62|2443.92|2436.22|2442.5|2434.8|16
1652078590000|2022-05-09 06:43:10|2443.92|2436.22|2442.73|2435.03|2443.92|2436.22|2442.36|2434.66|24
1652078600000|2022-05-09 06:43:20|2444.11|2436.41|2443.68|2435.98|2444.11|2436.41|2442.61|2434.91|27
1652078610000|2022-05-09 06:43:30|2442.58|2434.88|2443.46|2435.76|2444.33|2436.63|2442.58|2434.88|27
1652078620000|2022-05-09 06:43:40|2444.17|2436.47|2443.87|2436.17|2444.9|2437.2|2443.26|2435.56|37
1652078630000|2022-05-09 06:43:50|2444.69|2436.99|2443.04|2435.34|2444.78|2437.08|2442.98|2435.28|32
1652078640000|2022-05-09 06:44:00|2443.78|2436.08|2443.21|2435.51|2444.03|2436.33|2442.99|2435.29|31
1652078650000|2022-05-09 06:44:10|2443.77|2436.07|2444.08|2436.38|2444.28|2436.58|2443.26|2435.56|31
1652078660000|2022-05-09 06:44:20|2444.61|2436.91|2445.62|2437.92|2445.85|2438.15|2444.07|2436.37|35
1652078670000|2022-05-09 06:44:30|2445.95|2438.25|2446.66|2438.96|2446.92|2439.22|2445.06|2437.36|28
1652078680000|2022-05-09 06:44:40|2446.63|2438.93|2446.98|2439.28|2447.68|2439.98|2446.32|2438.62|36
1652078690000|2022-05-09 06:44:50|2447.23|2439.53|2446.42|2438.72|2447.38|2439.68|2446.42|2438.72|32
1652078700000|2022-05-09 06:45:00|2447.02|2439.32|2446.7|2439|2447.78|2440.08|2445.68|2437.98|36
1652078710000|2022-05-09 06:45:10|2447.57|2439.87|2447.32|2439.62|2447.96|2440.26|2446.17|2438.47|33
1652078720000|2022-05-09 06:45:20|2448.23|2440.53|2447.27|2439.57|2448.83|2441.13|2446.84|2439.14|34
1652078730000|2022-05-09 06:45:30|2447.73|2440.03|2449.13|2441.43|2449.68|2441.98|2447.73|2440.03|38
1652078740000|2022-05-09 06:45:40|2450.02|2442.32|2449.47|2441.77|2450.53|2442.83|2449.1|2441.4|35
1652078750000|2022-05-09 06:45:50|2450.11|2442.41|2449.4|2441.7|2450.7|2443|2449.36|2441.66|36
1652078760000|2022-05-09 06:46:00|2450.23|2442.53|2449.2|2441.5|2450.7|2443|2449.2|2441.5|26
1652078770000|2022-05-09 06:46:10|2450.25|2442.55|2449.62|2441.92|2450.51|2442.81|2449.21|2441.51|29
1652078780000|2022-05-09 06:46:20|2450.5|2442.8|2449.18|2441.48|2450.5|2442.8|2449.17|2441.47|31
1652078790000|2022-05-09 06:46:30|2449.17|2441.47|2449.55|2441.85|2449.96|2442.26|2448.99|2441.29|29
1652078800000|2022-05-09 06:46:40|2449.53|2441.83|2450.83|2443.13|2451.6|2443.9|2449.35|2441.65|30
1652078810000|2022-05-09 06:46:50|2450.82|2443.12|2451.56|2443.86|2451.58|2443.88|2450.81|2443.11|29
1652078820000|2022-05-09 06:47:00|2451.84|2444.14|2452.69|2444.99|2452.89|2445.19|2450.84|2443.14|34
1652078830000|2022-05-09 06:47:10|2452.34|2444.64|2452.73|2445.03|2453.03|2445.33|2452.34|2444.64|28
1652078840000|2022-05-09 06:47:20|2452.79|2445.09|2452.72|2445.02|2452.84|2445.14|2452.45|2444.75|32
1652078850000|2022-05-09 06:47:30|2452.71|2445.01|2453.59|2445.89|2454.43|2446.73|2452.12|2444.42|33
1652078860000|2022-05-09 06:47:40|2453.77|2446.07|2456.67|2448.97|2457.09|2449.39|2453.77|2446.07|36
1652078870000|2022-05-09 06:47:50|2457.24|2449.54|2456.68|2448.98|2457.26|2449.56|2456.5|2448.8|33
1652078880000|2022-05-09 06:48:00|2456.67|2448.97|2456.62|2448.92|2457.7|2450|2456.62|2448.92|32
1652078890000|2022-05-09 06:48:10|2456.84|2449.14|2456.61|2448.91|2457.37|2449.67|2456.61|2448.91|20
1652078900000|2022-05-09 06:48:20|2456.52|2448.82|2456.06|2448.36|2457.05|2449.35|2454.98|2447.28|31
1652078910000|2022-05-09 06:48:30|2456.09|2448.39|2456.13|2448.43|2456.65|2448.95|2455.99|2448.29|31
1652078920000|2022-05-09 06:48:40|2456.74|2449.04|2457.15|2449.45|2457.4|2449.7|2456.13|2448.43|33
1652078930000|2022-05-09 06:48:50|2456.91|2449.21|2456.49|2448.79|2457.23|2449.53|2456.37|2448.67|30
1652078940000|2022-05-09 06:49:00|2456.67|2448.97|2455.78|2448.08|2456.95|2449.25|2455.78|2448.08|29
1652078950000|2022-05-09 06:49:10|2456.29|2448.59|2456.28|2448.58|2456.75|2449.05|2456.18|2448.48|17
1652078960000|2022-05-09 06:49:20|2456.09|2448.39|2458.1|2450.4|2458.3|2450.6|2456.09|2448.39|31
1652078970000|2022-05-09 06:49:30|2458.2|2450.5|2458.12|2450.42|2458.85|2451.15|2457.89|2450.19|38
1652078980000|2022-05-09 06:49:40|2458.26|2450.56|2456.86|2449.16|2458.26|2450.56|2456.79|2449.09|34
1652078990000|2022-05-09 06:49:50|2457.21|2449.51|2455.98|2448.28|2457.4|2449.7|2455.95|2448.25|33
1652079000000|2022-05-09 06:50:00|2456.21|2448.51|2455.82|2448.12|2456.5|2448.8|2455.79|2448.09|30
1652079010000|2022-05-09 06:50:10|2455.79|2448.09|2456.15|2448.45|2456.69|2448.99|2455.52|2447.82|29
1652079020000|2022-05-09 06:50:20|2456.52|2448.82|2456.98|2449.28|2457.54|2449.84|2456.25|2448.55|32
1652079030000|2022-05-09 06:50:30|2457.2|2449.5|2456.11|2448.41|2457.2|2449.5|2455.63|2447.93|36
1652079040000|2022-05-09 06:50:40|2456.41|2448.71|2456.3|2448.6|2456.52|2448.82|2455.7|2448|29
1652079050000|2022-05-09 06:50:50|2456.64|2448.94|2456.4|2448.7|2457.13|2449.43|2456.19|2448.49|31
1652079060000|2022-05-09 06:51:00|2456.86|2449.16|2457.16|2449.46|2458.09|2450.39|2456.5|2448.8|36
1652079070000|2022-05-09 06:51:10|2457.38|2449.68|2456.94|2449.24|2457.59|2449.89|2456.92|2449.22|31
1652079080000|2022-05-09 06:51:20|2457.07|2449.37|2456.9|2449.2|2457.44|2449.74|2456.56|2448.86|28
1652079090000|2022-05-09 06:51:30|2456.89|2449.19|2457.41|2449.71|2457.41|2449.71|2456.89|2449.19|32
1652079100000|2022-05-09 06:51:40|2457.4|2449.7|2456.97|2449.27|2457.5|2449.8|2456.9|2449.2|33
1652079110000|2022-05-09 06:51:50|2456.98|2449.28|2456.63|2448.93|2457.19|2449.49|2456.28|2448.58|35
1652079120000|2022-05-09 06:52:00|2457.18|2449.48|2457.45|2449.75|2457.45|2449.75|2456.54|2448.84|33
1652079130000|2022-05-09 06:52:10|2457.44|2449.74|2457.79|2450.09|2458.64|2450.94|2457.44|2449.74|31
1652079140000|2022-05-09 06:52:20|2458.03|2450.33|2457.98|2450.28|2458.15|2450.45|2457.47|2449.77|36
1652079150000|2022-05-09 06:52:30|2458.14|2450.44|2458.27|2450.57|2458.84|2451.14|2458.14|2450.44|31
1652079160000|2022-05-09 06:52:40|2458.36|2450.66|2457.82|2450.12|2458.36|2450.66|2457.82|2450.12|30
1652079170000|2022-05-09 06:52:50|2457.87|2450.17|2457.94|2450.24|2458.47|2450.77|2457.57|2449.87|35
1652079180000|2022-05-09 06:53:00|2457.95|2450.25|2458.49|2450.79|2458.83|2451.13|2457.94|2450.24|33
1652079190000|2022-05-09 06:53:10|2458.76|2451.06|2458.7|2451|2459.05|2451.35|2458.51|2450.81|33
1652079200000|2022-05-09 06:53:20|2458.64|2450.94|2458.23|2450.53|2459.1|2451.4|2458.23|2450.53|27
1652079210000|2022-05-09 06:53:30|2457.96|2450.26|2458.67|2450.97|2459.01|2451.31|2457.87|2450.17|29
1652079220000|2022-05-09 06:53:40|2458.61|2450.91|2459.77|2452.07|2460.43|2452.73|2458.61|2450.91|31
1652079230000|2022-05-09 06:53:50|2459.78|2452.08|2459.01|2451.31|2460.38|2452.68|2459.01|2451.31|31
1652079240000|2022-05-09 06:54:00|2458.99|2451.29|2459.83|2452.13|2460.15|2452.45|2458.73|2451.03|30
1652079250000|2022-05-09 06:54:10|2459.8|2452.1|2457.83|2450.13|2459.88|2452.18|2457.59|2449.89|34
1652079260000|2022-05-09 06:54:20|2458.87|2451.17|2457.89|2450.19|2459.09|2451.39|2457.66|2449.96|34
1652079270000|2022-05-09 06:54:30|2458.77|2451.07|2459.17|2451.47|2459.44|2451.74|2457.71|2450.01|36
1652079280000|2022-05-09 06:54:40|2459.01|2451.31|2459|2451.3|2459.85|2452.15|2458.09|2450.39|34
1652079290000|2022-05-09 06:54:50|2459.77|2452.07|2458.85|2451.15|2459.84|2452.14|2458.73|2451.03|33
1652079300000|2022-05-09 06:55:00|2458.88|2451.18|2458.29|2450.59|2459.87|2452.17|2458.29|2450.59|28
1652079310000|2022-05-09 06:55:10|2458.96|2451.26|2458.02|2450.32|2459.23|2451.53|2457.44|2449.74|34
1652079320000|2022-05-09 06:55:20|2457.64|2449.94|2457.43|2449.73|2458.27|2450.57|2457.15|2449.45|32
1652079330000|2022-05-09 06:55:30|2457.64|2449.94|2457.63|2449.93|2457.76|2450.06|2457.6|2449.9|17
1652079340000|2022-05-09 06:55:40|2457.61|2449.91|2458.17|2450.47|2458.4|2450.7|2457.18|2449.48|31
1652079350000|2022-05-09 06:55:50|2458.19|2450.49|2458.12|2450.42|2458.38|2450.68|2458.08|2450.38|21
1652079360000|2022-05-09 06:56:00|2458.21|2450.51|2457.2|2449.5|2458.21|2450.51|2457.2|2449.5|30
1652079370000|2022-05-09 06:56:10|2456.92|2449.22|2456.73|2449.03|2457.15|2449.45|2456.5|2448.8|36
1652079380000|2022-05-09 06:56:20|2456.53|2448.83|2456.55|2448.85|2456.62|2448.92|2456.21|2448.51|24
1652079390000|2022-05-09 06:56:30|2456.94|2449.24|2456.28|2448.58|2457.43|2449.73|2456.28|2448.58|20
1652079400000|2022-05-09 06:56:40|2457.36|2449.66|2457.21|2449.51|2457.36|2449.66|2456.91|2449.21|15
1652079410000|2022-05-09 06:56:50|2457.22|2449.52|2458.9|2451.2|2459.59|2451.89|2456.74|2449.04|38
1652079420000|2022-05-09 06:57:00|2459.85|2452.15|2458.58|2450.88|2460.17|2452.47|2458.58|2450.88|39
1652079430000|2022-05-09 06:57:10|2458.2|2450.5|2458.01|2450.31|2458.98|2451.28|2457.86|2450.16|39
1652079440000|2022-05-09 06:57:20|2458.38|2450.68|2458.24|2450.54|2458.76|2451.06|2457.95|2450.25|32
1652079450000|2022-05-09 06:57:30|2458.25|2450.55|2457.15|2449.45|2458.46|2450.76|2457.08|2449.38|32
1652079460000|2022-05-09 06:57:40|2457.47|2449.77|2456.65|2448.95|2457.47|2449.77|2456.14|2448.44|26
1652079470000|2022-05-09 06:57:50|2456.25|2448.55|2456.8|2449.1|2456.98|2449.28|2455.95|2448.25|34
1652079480000|2022-05-09 06:58:00|2456.28|2448.58|2456.66|2448.96|2457.12|2449.42|2456.09|2448.39|32
1652079490000|2022-05-09 06:58:10|2456.77|2449.07|2456.08|2448.38|2456.91|2449.21|2456.08|2448.38|30
1652079500000|2022-05-09 06:58:20|2456.37|2448.67|2456.82|2449.12|2457.58|2449.88|2455.84|2448.14|32
1652079510000|2022-05-09 06:58:30|2457.19|2449.49|2457.39|2449.69|2457.39|2449.69|2456.49|2448.79|29
1652079520000|2022-05-09 06:58:40|2457.38|2449.68|2457.4|2449.7|2457.44|2449.74|2457.32|2449.62|19
1652079530000|2022-05-09 06:58:50|2457.37|2449.67|2457.77|2450.07|2458.13|2450.43|2457.37|2449.67|28
1652079540000|2022-05-09 06:59:00|2457.83|2450.13|2457.81|2450.11|2458.11|2450.41|2457.75|2450.05|34
1652079550000|2022-05-09 06:59:10|2457.52|2449.82|2457.84|2450.14|2457.9|2450.2|2457.46|2449.76|26
1652079560000|2022-05-09 06:59:20|2457.81|2450.11|2457.53|2449.83|2457.85|2450.15|2457.39|2449.69|30
1652079570000|2022-05-09 06:59:30|2457.42|2449.72|2456.43|2448.73|2457.42|2449.72|2456.3|2448.6|27
1652079580000|2022-05-09 06:59:40|2455.42|2447.72|2456.47|2448.77|2456.47|2448.77|2455.33|2447.63|36
1652079590000|2022-05-09 06:59:50|2456.51|2448.81|2456.99|2449.29|2457.89|2450.19|2456.51|2448.81|35
1652079600000|2022-05-09 07:00:00|2457.03|2449.33|2457.03|2449.33|2457.42|2449.72|2456.84|2449.14|33
1652079610000|2022-05-09 07:00:10|2457.25|2449.55|2455.23|2447.53|2457.25|2449.55|2455.23|2447.53|33
1652079620000|2022-05-09 07:00:20|2455.31|2447.61|2456.1|2448.4|2456.65|2448.95|2455.25|2447.55|25
1652079630000|2022-05-09 07:00:30|2456.08|2448.38|2455.66|2447.96|2456.74|2449.04|2455.42|2447.72|28
1652079640000|2022-05-09 07:00:40|2456.52|2448.82|2457.17|2449.47|2457.43|2449.73|2455.48|2447.78|30
1652079650000|2022-05-09 07:00:50|2457.28|2449.58|2459.53|2451.83|2459.76|2452.06|2457.28|2449.58|37
1652079660000|2022-05-09 07:01:00|2459.5|2451.8|2460.58|2452.88|2460.95|2453.25|2459.27|2451.57|38
1652079670000|2022-05-09 07:01:10|2460.45|2452.75|2460.92|2453.22|2461.12|2453.42|2460.36|2452.66|31
1652079680000|2022-05-09 07:01:20|2460.83|2453.13|2461.49|2453.79|2461.56|2453.86|2460.5|2452.8|36
1652079690000|2022-05-09 07:01:30|2461.5|2453.8|2460.16|2452.46|2461.52|2453.82|2459.85|2452.15|37
1652079700000|2022-05-09 07:01:40|2459.99|2452.29|2460.43|2452.73|2461.12|2453.42|2459.86|2452.16|36
1652079710000|2022-05-09 07:01:50|2460.82|2453.12|2460.55|2452.85|2461.22|2453.52|2459.72|2452.02|27
1652079720000|2022-05-09 07:02:00|2460.76|2453.06|2461.7|2454|2462.02|2454.32|2460.23|2452.53|36
1652079730000|2022-05-09 07:02:10|2461.71|2454.01|2462.11|2454.41|2462.51|2454.81|2461.71|2454.01|38
1652079740000|2022-05-09 07:02:20|2462.38|2454.68|2463.34|2455.64|2463.69|2455.99|2461.93|2454.23|37
1652079750000|2022-05-09 07:02:30|2463.63|2455.93|2463.37|2455.67|2464.31|2456.61|2462.8|2455.1|30
1652079760000|2022-05-09 07:02:40|2463.4|2455.7|2465.19|2457.49|2465.34|2457.64|2463.4|2455.7|35
1652079770000|2022-05-09 07:02:50|2465.21|2457.51|2465.87|2458.17|2466.58|2458.88|2465.21|2457.51|38
1652079780000|2022-05-09 07:03:00|2465.8|2458.1|2465.56|2457.86|2466.32|2458.62|2464.46|2456.76|33
1652079790000|2022-05-09 07:03:10|2466.33|2458.63|2466.45|2458.75|2466.79|2459.09|2465.55|2457.85|32
1652079800000|2022-05-09 07:03:20|2466.64|2458.94|2466.71|2459.01|2467.16|2459.46|2465.99|2458.29|28
1652079810000|2022-05-09 07:03:30|2466.75|2459.05|2466.94|2459.24|2468.03|2460.33|2466.53|2458.83|35
1652079820000|2022-05-09 07:03:40|2466.96|2459.26|2467.49|2459.79|2467.49|2459.79|2466.78|2459.08|34
1652079830000|2022-05-09 07:03:50|2467.59|2459.89|2468.2|2460.5|2468.68|2460.98|2467.59|2459.89|39
1652079840000|2022-05-09 07:04:00|2468.01|2460.31|2467.62|2459.92|2468.17|2460.47|2466.91|2459.21|24
1652079850000|2022-05-09 07:04:10|2467.54|2459.84|2466.13|2458.43|2467.56|2459.86|2466.13|2458.43|20
1652079860000|2022-05-09 07:04:20|2466.14|2458.44|2465.15|2457.45|2466.48|2458.78|2464.69|2456.99|28
1652079870000|2022-05-09 07:04:30|2465.09|2457.39|2465.73|2458.03|2466.81|2459.11|2465.09|2457.39|32
1652079880000|2022-05-09 07:04:40|2466.29|2458.59|2464.68|2456.98|2466.35|2458.65|2464.65|2456.95|29
1652079890000|2022-05-09 07:04:50|2465.34|2457.64|2465.44|2457.74|2466.25|2458.55|2464.69|2456.99|22
1652079900000|2022-05-09 07:05:00|2464.84|2457.14|2466.17|2458.47|2466.98|2459.28|2464.84|2457.14|32
1652079910000|2022-05-09 07:05:10|2466.67|2458.97|2465.46|2457.76|2467.44|2459.74|2465.44|2457.74|32
1652079920000|2022-05-09 07:05:20|2465.92|2458.22|2464.91|2457.21|2466.33|2458.63|2464.91|2457.21|32
1652079930000|2022-05-09 07:05:30|2465.44|2457.74|2465.28|2457.58|2466.11|2458.41|2464.89|2457.19|35
1652079940000|2022-05-09 07:05:40|2466.29|2458.59|2465.18|2457.48|2466.37|2458.67|2465.16|2457.46|27
1652079950000|2022-05-09 07:05:50|2465.01|2457.31|2464.1|2456.4|2465.67|2457.97|2464.1|2456.4|33
1652079960000|2022-05-09 07:06:00|2464.03|2456.33|2464.76|2457.06|2464.9|2457.2|2463.75|2456.05|35
1652079970000|2022-05-09 07:06:10|2465.55|2457.85|2465.72|2458.02|2466.73|2459.03|2464.69|2456.99|34
1652079980000|2022-05-09 07:06:20|2466.73|2459.03|2465.98|2458.28|2466.97|2459.27|2465.69|2457.99|35
1652079990000|2022-05-09 07:06:30|2465.74|2458.04|2466.97|2459.27|2467.3|2459.6|2465.74|2458.04|32
1652080000000|2022-05-09 07:06:40|2467.15|2459.45|2466.64|2458.94|2467.15|2459.45|2466.52|2458.82|26
1652080010000|2022-05-09 07:06:50|2466.67|2458.97|2466.54|2458.84|2466.98|2459.28|2466.2|2458.5|22
1652080020000|2022-05-09 07:07:00|2466.55|2458.85|2466.09|2458.39|2466.8|2459.1|2466.01|2458.31|11
1652080030000|2022-05-09 07:07:10|2465.94|2458.24|2465.86|2458.16|2466.23|2458.53|2465.67|2457.97|21
1652080040000|2022-05-09 07:07:20|2465.75|2458.05|2466.76|2459.06|2466.76|2459.06|2465.66|2457.96|24
1652080050000|2022-05-09 07:07:30|2466.62|2458.92|2464.88|2457.18|2466.65|2458.95|2464.84|2457.14|18
1652080060000|2022-05-09 07:07:40|2465.78|2458.08|2465.18|2457.48|2465.88|2458.18|2464.77|2457.07|26
1652080070000|2022-05-09 07:07:50|2464.8|2457.1|2466.54|2458.84|2466.54|2458.84|2464.72|2457.02|26
1652080080000|2022-05-09 07:08:00|2465.72|2458.02|2464.88|2457.18|2466.04|2458.34|2464.82|2457.12|19
1652080090000|2022-05-09 07:08:10|2464.83|2457.13|2464.57|2456.87|2465.31|2457.61|2464.27|2456.57|27
1652080100000|2022-05-09 07:08:20|2464.83|2457.13|2462.92|2455.22|2464.88|2457.18|2462.58|2454.88|33
1652080110000|2022-05-09 07:08:30|2462.59|2454.89|2463.1|2455.4|2463.78|2456.08|2462.58|2454.88|31
1652080120000|2022-05-09 07:08:40|2463.18|2455.48|2463.94|2456.24|2463.94|2456.24|2462.28|2454.58|26
1652080130000|2022-05-09 07:08:50|2463.25|2455.55|2462.34|2454.64|2463.94|2456.24|2462.34|2454.64|24
1652080140000|2022-05-09 07:09:00|2462.79|2455.09|2463.39|2455.69|2463.46|2455.76|2462.14|2454.44|31
1652080150000|2022-05-09 07:09:10|2462.89|2455.19|2463.36|2455.66|2463.46|2455.76|2462.89|2455.19|14
1652080160000|2022-05-09 07:09:20|2463.39|2455.69|2464.21|2456.51|2464.48|2456.78|2463.39|2455.69|29
1652080170000|2022-05-09 07:09:30|2464.19|2456.49|2464.5|2456.8|2464.52|2456.82|2464.16|2456.46|33
1652080180000|2022-05-09 07:09:40|2464.52|2456.82|2464.68|2456.98|2464.7|2457|2464.45|2456.75|17
1652080190000|2022-05-09 07:09:50|2464.62|2456.92|2464.65|2456.95|2464.7|2457|2463.44|2455.74|20
1652080200000|2022-05-09 07:10:00|2464.61|2456.91|2463.78|2456.08|2464.65|2456.95|2463.78|2456.08|34
1652080210000|2022-05-09 07:10:10|2463.88|2456.18|2463.89|2456.19|2464.71|2457.01|2463.73|2456.03|33
1652080220000|2022-05-09 07:10:20|2463.9|2456.2|2465.05|2457.35|2465.82|2458.12|2463.87|2456.17|36
1652080230000|2022-05-09 07:10:30|2465.04|2457.34|2466.36|2458.66|2466.59|2458.89|2465.04|2457.34|28
1652080240000|2022-05-09 07:10:40|2465.98|2458.28|2467.51|2459.81|2468.05|2460.35|2465.85|2458.15|36
1652080250000|2022-05-09 07:10:50|2467.5|2459.8|2467.8|2460.1|2468.41|2460.71|2467.2|2459.5|28
1652080260000|2022-05-09 07:11:00|2467.5|2459.8|2468.46|2460.76|2469.12|2461.42|2467.45|2459.75|35
1652080270000|2022-05-09 07:11:10|2468.47|2460.77|2469.05|2461.35|2469.87|2462.17|2468.46|2460.76|34
1652080280000|2022-05-09 07:11:20|2469.4|2461.7|2470.28|2462.58|2470.47|2462.77|2469.14|2461.44|31
1652080290000|2022-05-09 07:11:30|2470.29|2462.59|2469.16|2461.46|2470.8|2463.1|2468.81|2461.11|31
1652080300000|2022-05-09 07:11:40|2468.66|2460.96|2468.71|2461.01|2469.95|2462.25|2468.63|2460.93|34
1652080310000|2022-05-09 07:11:50|2468.69|2460.99|2468.38|2460.68|2469.12|2461.42|2468.38|2460.68|34
1652080320000|2022-05-09 07:12:00|2468.31|2460.61|2467.63|2459.93|2468.34|2460.64|2467.63|2459.93|26
1652080330000|2022-05-09 07:12:10|2467.52|2459.82|2467.35|2459.65|2467.58|2459.88|2466.55|2458.85|30
1652080340000|2022-05-09 07:12:20|2468.18|2460.48|2469.15|2461.45|2469.61|2461.91|2467.57|2459.87|33
1652080350000|2022-05-09 07:12:30|2469.3|2461.6|2469.06|2461.36|2469.67|2461.97|2468.85|2461.15|27
1652080360000|2022-05-09 07:12:40|2468.79|2461.09|2467.27|2459.57|2468.97|2461.27|2466.94|2459.24|36
1652080370000|2022-05-09 07:12:50|2467.28|2459.58|2465.63|2457.93|2467.74|2460.04|2465.58|2457.88|33
1652080380000|2022-05-09 07:13:00|2466.44|2458.74|2465.58|2457.88|2467.16|2459.46|2465.49|2457.79|27
1652080390000|2022-05-09 07:13:10|2466.1|2458.4|2466.81|2459.11|2466.81|2459.11|2465.55|2457.85|18
1652080400000|2022-05-09 07:13:20|2466.71|2459.01|2465.62|2457.92|2466.71|2459.01|2465.54|2457.84|26
1652080410000|2022-05-09 07:13:30|2466.48|2458.78|2465.63|2457.93|2466.63|2458.93|2465.16|2457.46|26
1652080420000|2022-05-09 07:13:40|2466.07|2458.37|2464.3|2456.6|2466.34|2458.64|2464.14|2456.44|31
1652080430000|2022-05-09 07:13:50|2465.09|2457.39|2465.78|2458.08|2465.87|2458.17|2464.25|2456.55|27
1652080440000|2022-05-09 07:14:00|2465.8|2458.1|2465.45|2457.75|2466.64|2458.94|2465.45|2457.75|31
1652080450000|2022-05-09 07:14:10|2465.38|2457.68|2465.12|2457.42|2465.82|2458.12|2465.06|2457.36|27
1652080460000|2022-05-09 07:14:20|2465.16|2457.46|2465.02|2457.32|2465.69|2457.99|2465.02|2457.32|31
1652080470000|2022-05-09 07:14:30|2465.03|2457.33|2465.37|2457.67|2465.52|2457.82|2464.99|2457.29|24
1652080480000|2022-05-09 07:14:40|2465.09|2457.39|2465.55|2457.85|2465.55|2457.85|2465.09|2457.39|18
1652080490000|2022-05-09 07:14:50|2465.49|2457.79|2465.09|2457.39|2465.55|2457.85|2465.09|2457.39|11
1652080500000|2022-05-09 07:15:00|2465.11|2457.41|2464.92|2457.22|2465.43|2457.73|2464.92|2457.22|21
1652080510000|2022-05-09 07:15:10|2464.91|2457.21|2464.84|2457.14|2464.91|2457.21|2464.57|2456.87|9
1652080520000|2022-05-09 07:15:20|2464.66|2456.96|2465.06|2457.36|2465.9|2458.2|2464.65|2456.95|18
1652080530000|2022-05-09 07:15:30|2464.61|2456.91|2464.34|2456.64|2464.61|2456.91|2464.06|2456.36|15
1652080540000|2022-05-09 07:15:40|2464.27|2456.57|2463.88|2456.18|2464.27|2456.57|2463.18|2455.48|26
1652080550000|2022-05-09 07:15:50|2463.36|2455.66|2463.35|2455.65|2463.88|2456.18|2463.04|2455.34|26
1652080560000|2022-05-09 07:16:00|2463.36|2455.66|2463.25|2455.55|2463.44|2455.74|2463.25|2455.55|6
1652080570000|2022-05-09 07:16:10|2463.21|2455.51|2462.54|2454.84|2463.22|2455.52|2462.47|2454.77|15
1652080580000|2022-05-09 07:16:20|2462.43|2454.73|2462.04|2454.34|2462.43|2454.73|2461.92|2454.22|18
1652080590000|2022-05-09 07:16:30|2462.29|2454.59|2460.98|2453.28|2462.29|2454.59|2460.98|2453.28|16
1652080600000|2022-05-09 07:16:40|2460.96|2453.26|2460.1|2452.4|2461.02|2453.32|2460.1|2452.4|20
1652080610000|2022-05-09 07:16:50|2460.12|2452.42|2459.66|2451.96|2460.91|2453.21|2459.66|2451.96|15
1652080620000|2022-05-09 07:17:00|2459.68|2451.98|2459.28|2451.58|2460.63|2452.93|2458.93|2451.23|28
1652080630000|2022-05-09 07:17:10|2459.37|2451.67|2458.84|2451.14|2459.78|2452.08|2458.48|2450.78|27
1652080640000|2022-05-09 07:17:20|2458.83|2451.13|2457.48|2449.78|2458.89|2451.19|2457.38|2449.68|27
1652080650000|2022-05-09 07:17:30|2457.74|2450.04|2458.64|2450.94|2458.7|2451|2457.44|2449.74|26
1652080660000|2022-05-09 07:17:40|2458.17|2450.47|2456.89|2449.19|2458.5|2450.8|2456.89|2449.19|35
1652080670000|2022-05-09 07:17:50|2456.94|2449.24|2456.14|2448.44|2458.48|2450.78|2456.14|2448.44|34
1652080680000|2022-05-09 07:18:00|2455.75|2448.05|2457.05|2449.35|2457.62|2449.92|2455.54|2447.84|31
1652080690000|2022-05-09 07:18:10|2456.91|2449.21|2456.68|2448.98|2457.7|2450|2456.54|2448.84|30
1652080700000|2022-05-09 07:18:20|2456.67|2448.97|2456.72|2449.02|2457.21|2449.51|2456.67|2448.97|12
1652080710000|2022-05-09 07:18:30|2456.73|2449.03|2457.52|2449.82|2458.17|2450.47|2456.73|2449.03|36
1652080720000|2022-05-09 07:18:40|2457.5|2449.8|2457.06|2449.36|2457.84|2450.14|2457.06|2449.36|27
1652080730000|2022-05-09 07:18:50|2457.26|2449.56|2457.23|2449.53|2457.26|2449.56|2456.68|2448.98|22
1652080740000|2022-05-09 07:19:00|2456.88|2449.18|2457.42|2449.72|2458.03|2450.33|2456.76|2449.06|19
1652080750000|2022-05-09 07:19:10|2457.46|2449.76|2456.69|2448.99|2458.83|2451.13|2456.37|2448.67|33
1652080760000|2022-05-09 07:19:20|2456.71|2449.01|2457.12|2449.42|2457.74|2450.04|2456.71|2449.01|29
1652080770000|2022-05-09 07:19:30|2457.07|2449.37|2457.83|2450.13|2458.11|2450.41|2457.07|2449.37|31
1652080780000|2022-05-09 07:19:40|2457.43|2449.73|2457.74|2450.04|2457.87|2450.17|2456.6|2448.9|32
1652080790000|2022-05-09 07:19:50|2457.32|2449.62|2457.98|2450.28|2458.1|2450.4|2457.23|2449.53|31
1652080800000|2022-05-09 07:20:00|2457.97|2450.27|2456.85|2449.15|2457.97|2450.27|2456.62|2448.92|18
1652080810000|2022-05-09 07:20:10|2456.94|2449.24|2455.63|2447.93|2456.94|2449.24|2455.63|2447.93|31
1652080820000|2022-05-09 07:20:20|2455.62|2447.92|2455.78|2448.08|2455.84|2448.14|2455.06|2447.36|31
1652080830000|2022-05-09 07:20:30|2455.54|2447.84|2456.18|2448.48|2456.25|2448.55|2455.54|2447.84|27
1652080840000|2022-05-09 07:20:40|2456.17|2448.47|2455.13|2447.43|2456.19|2448.49|2454.93|2447.23|28
1652080850000|2022-05-09 07:20:50|2455.58|2447.88|2454.79|2447.09|2456.06|2448.36|2454.79|2447.09|31
1652080860000|2022-05-09 07:21:00|2455.15|2447.45|2454.78|2447.08|2455.29|2447.59|2454.68|2446.98|32
1652080870000|2022-05-09 07:21:10|2455.14|2447.44|2454.79|2447.09|2455.14|2447.44|2454.69|2446.99|27
1652080880000|2022-05-09 07:21:20|2454.77|2447.07|2455.12|2447.42|2455.21|2447.51|2454.77|2447.07|12
1652080890000|2022-05-09 07:21:30|2455.06|2447.36|2454.39|2446.69|2455.06|2447.36|2454.36|2446.66|16
1652080900000|2022-05-09 07:21:40|2454.22|2446.52|2454.17|2446.47|2454.42|2446.72|2453.98|2446.28|11
1652080910000|2022-05-09 07:21:50|2454.15|2446.45|2454.55|2446.85|2454.75|2447.05|2454.1|2446.4|24
1652080920000|2022-05-09 07:22:00|2454.6|2446.9|2454.5|2446.8|2454.6|2446.9|2454.23|2446.53|18
1652080930000|2022-05-09 07:22:10|2454.41|2446.71|2454.26|2446.56|2454.8|2447.1|2454.26|2446.56|15
1652080940000|2022-05-09 07:22:20|2453.84|2446.14|2454.13|2446.43|2454.64|2446.94|2453.84|2446.14|33
1652080950000|2022-05-09 07:22:30|2454.12|2446.42|2454.21|2446.51|2454.67|2446.97|2453.82|2446.12|25
1652080960000|2022-05-09 07:22:40|2453.91|2446.21|2454.28|2446.58|2454.6|2446.9|2453.4|2445.7|31
1652080970000|2022-05-09 07:22:50|2454.09|2446.39|2454.04|2446.34|2454.28|2446.58|2453.86|2446.16|14
1652080980000|2022-05-09 07:23:00|2453.86|2446.16|2454.05|2446.35|2454.29|2446.59|2453.76|2446.06|14
1652080990000|2022-05-09 07:23:10|2454.04|2446.34|2453.86|2446.16|2454.25|2446.55|2453.81|2446.11|18
1652081000000|2022-05-09 07:23:20|2453.81|2446.11|2454.1|2446.4|2454.1|2446.4|2453.81|2446.11|13
1652081010000|2022-05-09 07:23:30|2454.09|2446.39|2453.95|2446.25|2454.09|2446.39|2453.89|2446.19|12
1652081020000|2022-05-09 07:23:40|2453.89|2446.19|2454.51|2446.81|2454.81|2447.11|2453.89|2446.19|22
1652081030000|2022-05-09 07:23:50|2454.41|2446.71|2454.05|2446.35|2454.51|2446.81|2453.95|2446.25|13
1652081040000|2022-05-09 07:24:00|2454.03|2446.33|2453.77|2446.07|2454.03|2446.33|2453.77|2446.07|11
1652081050000|2022-05-09 07:24:10|2453.8|2446.1|2453.74|2446.04|2453.86|2446.16|2453.47|2445.77|14
1652081060000|2022-05-09 07:24:20|2453.73|2446.03|2453.99|2446.29|2454.29|2446.59|2453.61|2445.91|18
1652081070000|2022-05-09 07:24:30|2454.17|2446.47|2453.86|2446.16|2455.05|2447.35|2453.77|2446.07|32
1652081080000|2022-05-09 07:24:40|2453.71|2446.01|2454.08|2446.38|2454.22|2446.52|2453.71|2446.01|26
1652081090000|2022-05-09 07:24:50|2454.09|2446.39|2453.78|2446.08|2454.43|2446.73|2453.76|2446.06|25
1652081100000|2022-05-09 07:25:00|2454.08|2446.38|2453.86|2446.16|2454.44|2446.74|2453.53|2445.83|29
1652081110000|2022-05-09 07:25:10|2453.69|2445.99|2453.71|2446.01|2453.89|2446.19|2453.55|2445.85|22
1652081120000|2022-05-09 07:25:20|2453.74|2446.04|2453.58|2445.88|2453.86|2446.16|2453.23|2445.53|24
1652081130000|2022-05-09 07:25:30|2453.86|2446.16|2453.63|2445.93|2453.86|2446.16|2452.8|2445.1|31
1652081140000|2022-05-09 07:25:40|2453.17|2445.47|2453.39|2445.69|2453.86|2446.16|2452.79|2445.09|28
1652081150000|2022-05-09 07:25:50|2453.31|2445.61|2453.67|2445.97|2453.86|2446.16|2453.02|2445.32|30
1652081160000|2022-05-09 07:26:00|2453.86|2446.16|2453.66|2445.96|2453.86|2446.16|2452.83|2445.13|32
1652081170000|2022-05-09 07:26:10|2453.26|2445.56|2453.77|2446.07|2453.86|2446.16|2452.74|2445.04|30
1652081180000|2022-05-09 07:26:20|2453.67|2445.97|2453.9|2446.2|2453.99|2446.29|2453.39|2445.69|31
1652081190000|2022-05-09 07:26:30|2453.69|2445.99|2457.15|2449.45|2457.15|2449.45|2453.53|2445.83|40
1652081200000|2022-05-09 07:26:40|2457.14|2449.44|2456.13|2448.43|2457.25|2449.55|2455.74|2448.04|38
1652081210000|2022-05-09 07:26:50|2456.22|2448.52|2457|2449.3|2458.01|2450.31|2456.22|2448.52|38
1652081220000|2022-05-09 07:27:00|2457.01|2449.31|2458.07|2450.37|2458.25|2450.55|2457.01|2449.31|35
1652081230000|2022-05-09 07:27:10|2458.1|2450.4|2456.94|2449.24|2458.1|2450.4|2456.91|2449.21|23
1652081240000|2022-05-09 07:27:20|2457.02|2449.32|2455.44|2447.74|2457.02|2449.32|2455.4|2447.7|24
1652081250000|2022-05-09 07:27:30|2455.4|2447.7|2455.27|2447.57|2455.49|2447.79|2454.86|2447.16|22
1652081260000|2022-05-09 07:27:40|2455.21|2447.51|2455.12|2447.42|2455.22|2447.52|2454.47|2446.77|25
1652081270000|2022-05-09 07:27:50|2455.11|2447.41|2453.7|2446|2455.27|2447.57|2453.7|2446|20
1652081280000|2022-05-09 07:28:00|2453.27|2445.57|2452.9|2445.2|2453.27|2445.57|2451.26|2443.56|34
1652081290000|2022-05-09 07:28:10|2452.65|2444.95|2453.74|2446.04|2454.82|2447.12|2452.65|2444.95|38
1652081300000|2022-05-09 07:28:20|2453.75|2446.05|2452.62|2444.92|2454.55|2446.85|2452.62|2444.92|33
1652081310000|2022-05-09 07:28:30|2452.56|2444.86|2452.63|2444.93|2453.25|2445.55|2451.87|2444.17|34
1652081320000|2022-05-09 07:28:40|2452.62|2444.92|2452.2|2444.5|2453.25|2445.55|2452.03|2444.33|35
1652081330000|2022-05-09 07:28:50|2452.09|2444.39|2452.73|2445.03|2453.91|2446.21|2452.09|2444.39|33
1652081340000|2022-05-09 07:29:00|2452.7|2445|2452.71|2445.01|2453.01|2445.31|2452.45|2444.75|34
1652081350000|2022-05-09 07:29:10|2452.55|2444.85|2452.75|2445.05|2453.1|2445.4|2452.07|2444.37|30
1652081360000|2022-05-09 07:29:20|2452.74|2445.04|2453.06|2445.36|2453.06|2445.36|2452.72|2445.02|23
1652081370000|2022-05-09 07:29:30|2453.12|2445.42|2453.35|2445.65|2453.36|2445.66|2452.85|2445.15|26
1652081380000|2022-05-09 07:29:40|2453.39|2445.69|2453.63|2445.93|2453.78|2446.08|2453.39|2445.69|28
1652081390000|2022-05-09 07:29:50|2453.69|2445.99|2452.83|2445.13|2453.71|2446.01|2452.71|2445.01|28
1652081400000|2022-05-09 07:30:00|2452.85|2445.15|2452.09|2444.39|2453.21|2445.51|2452.09|2444.39|26
1652081410000|2022-05-09 07:30:10|2452.13|2444.43|2452.79|2445.09|2453.65|2445.95|2452.13|2444.43|32
1652081420000|2022-05-09 07:30:20|2452.78|2445.08|2452.99|2445.29|2453.66|2445.96|2452.49|2444.79|30
1652081430000|2022-05-09 07:30:30|2453.12|2445.42|2452.85|2445.15|2453.67|2445.97|2452.85|2445.15|30
1652081440000|2022-05-09 07:30:40|2452.82|2445.12|2451.55|2443.85|2453.3|2445.6|2451.53|2443.83|30
1652081450000|2022-05-09 07:30:50|2451.51|2443.81|2450.89|2443.19|2452.62|2444.92|2450.89|2443.19|32
1652081460000|2022-05-09 07:31:00|2451.41|2443.71|2450.7|2443|2451.41|2443.71|2450.04|2442.34|33
1652081470000|2022-05-09 07:31:10|2450.12|2442.42|2451.19|2443.49|2451.2|2443.5|2450.02|2442.32|27
1652081480000|2022-05-09 07:31:20|2451.15|2443.45|2452.28|2444.58|2452.28|2444.58|2450.81|2443.11|30
1652081490000|2022-05-09 07:31:30|2452.27|2444.57|2451.78|2444.08|2452.27|2444.57|2451.23|2443.53|34
1652081500000|2022-05-09 07:31:40|2451.8|2444.1|2452.26|2444.56|2452.36|2444.66|2451.73|2444.03|33
1652081510000|2022-05-09 07:31:50|2452.16|2444.46|2451.61|2443.91|2452.29|2444.59|2451.57|2443.87|29
1652081520000|2022-05-09 07:32:00|2451.44|2443.74|2452.6|2444.9|2452.62|2444.92|2451.23|2443.53|36
1652081530000|2022-05-09 07:32:10|2452.34|2444.64|2453.66|2445.96|2453.88|2446.18|2451.75|2444.05|37
1652081540000|2022-05-09 07:32:20|2453.68|2445.98|2455.36|2447.66|2455.67|2447.97|2453.68|2445.98|37
1652081550000|2022-05-09 07:32:30|2455.37|2447.67|2454.65|2446.95|2455.69|2447.99|2454.65|2446.95|35
1652081560000|2022-05-09 07:32:40|2454.67|2446.97|2455.1|2447.4|2456.19|2448.49|2454.67|2446.97|36
1652081570000|2022-05-09 07:32:50|2455.23|2447.53|2457.26|2449.56|2457.55|2449.85|2455.23|2447.53|35
1652081580000|2022-05-09 07:33:00|2457.24|2449.54|2458.88|2451.18|2459.06|2451.36|2457.24|2449.54|37
1652081590000|2022-05-09 07:33:10|2458.99|2451.29|2458.99|2451.29|2459.59|2451.89|2458.99|2451.29|34
1652081600000|2022-05-09 07:33:20|2459.01|2451.31|2460|2452.3|2460.07|2452.37|2458.97|2451.27|33
1652081610000|2022-05-09 07:33:30|2459.91|2452.21|2460.27|2452.57|2460.27|2452.57|2458.79|2451.09|31
1652081620000|2022-05-09 07:33:40|2460.18|2452.48|2460.4|2452.7|2460.56|2452.86|2460.02|2452.32|33
1652081630000|2022-05-09 07:33:50|2460.33|2452.63|2459.8|2452.1|2460.35|2452.65|2459.24|2451.54|35
1652081640000|2022-05-09 07:34:00|2459.9|2452.2|2459.5|2451.8|2460.47|2452.77|2458.77|2451.07|34
1652081650000|2022-05-09 07:34:10|2459.51|2451.81|2458.99|2451.29|2460.19|2452.49|2458.99|2451.29|24
1652081660000|2022-05-09 07:34:20|2459.54|2451.84|2458.93|2451.23|2459.54|2451.84|2458.93|2451.23|26
1652081670000|2022-05-09 07:34:30|2458.84|2451.14|2458.84|2451.14|2459.28|2451.58|2458.4|2450.7|27
1652081680000|2022-05-09 07:34:40|2458.75|2451.05|2459.71|2452.01|2460.06|2452.36|2458.75|2451.05|23
1652081690000|2022-05-09 07:34:50|2459.8|2452.1|2458.13|2450.43|2459.8|2452.1|2457.32|2449.62|35
1652081700000|2022-05-09 07:35:00|2458.03|2450.33|2456.48|2448.78|2458.73|2451.03|2456.42|2448.72|35
1652081710000|2022-05-09 07:35:10|2456.49|2448.79|2455.44|2447.74|2456.75|2449.05|2455.4|2447.7|24
1652081720000|2022-05-09 07:35:20|2455.45|2447.75|2456.98|2449.28|2457.05|2449.35|2455.41|2447.71|19
1652081730000|2022-05-09 07:35:30|2457.08|2449.38|2458.01|2450.31|2458.09|2450.39|2457.08|2449.38|33
1652081740000|2022-05-09 07:35:40|2458.02|2450.32|2459.4|2451.7|2459.6|2451.9|2458.01|2450.31|32
1652081750000|2022-05-09 07:35:50|2459.42|2451.72|2460.19|2452.49|2461.05|2453.35|2459.26|2451.56|38
1652081760000|2022-05-09 07:36:00|2460.43|2452.73|2460.75|2453.05|2461.11|2453.41|2460.17|2452.47|27
1652081770000|2022-05-09 07:36:10|2460.74|2453.04|2460.27|2452.57|2460.93|2453.23|2460.06|2452.36|23
1652081780000|2022-05-09 07:36:20|2460.26|2452.56|2460.38|2452.68|2460.77|2453.07|2460.26|2452.56|29
1652081790000|2022-05-09 07:36:30|2460.49|2452.79|2460.19|2452.49|2460.49|2452.79|2460.19|2452.49|14
1652081800000|2022-05-09 07:36:40|2460.29|2452.59|2460.09|2452.39|2460.29|2452.59|2459.06|2451.36|22
1652081810000|2022-05-09 07:36:50|2460.08|2452.38|2460.54|2452.84|2460.57|2452.87|2459.8|2452.1|21
1652081820000|2022-05-09 07:37:00|2460.7|2453|2459.78|2452.08|2460.7|2453|2459.18|2451.48|27
1652081830000|2022-05-09 07:37:10|2459.43|2451.73|2458.86|2451.16|2459.43|2451.73|2458.23|2450.53|23
1652081840000|2022-05-09 07:37:20|2458.23|2450.53|2457.48|2449.78|2458.86|2451.16|2456.79|2449.09|29
1652081850000|2022-05-09 07:37:30|2456.84|2449.14|2456.33|2448.63|2457.97|2450.27|2455.83|2448.13|31
1652081860000|2022-05-09 07:37:40|2456.01|2448.31|2459.12|2451.42|2459.22|2451.52|2455.98|2448.28|39
1652081870000|2022-05-09 07:37:50|2458.77|2451.07|2459.93|2452.23|2460.5|2452.8|2458.76|2451.06|37
1652081880000|2022-05-09 07:38:00|2460.07|2452.37|2460.3|2452.6|2460.66|2452.96|2459.58|2451.88|35
1652081890000|2022-05-09 07:38:10|2460.29|2452.59|2459.49|2451.79|2460.31|2452.61|2459.15|2451.45|30
1652081900000|2022-05-09 07:38:20|2459.36|2451.66|2459.14|2451.44|2460.18|2452.48|2459.08|2451.38|36
1652081910000|2022-05-09 07:38:30|2458.83|2451.13|2459.1|2451.4|2459.42|2451.72|2458.72|2451.02|35
1652081920000|2022-05-09 07:38:40|2458.74|2451.04|2459.22|2451.52|2459.43|2451.73|2458.63|2450.93|29
1652081930000|2022-05-09 07:38:50|2459.23|2451.53|2459.09|2451.39|2459.34|2451.64|2458.98|2451.28|20
1652081940000|2022-05-09 07:39:00|2458.7|2451|2457.86|2450.16|2458.7|2451|2457.86|2450.16|19
1652081950000|2022-05-09 07:39:10|2457.76|2450.06|2456.87|2449.17|2457.86|2450.16|2456.87|2449.17|22
1652081960000|2022-05-09 07:39:20|2456.85|2449.15|2457.6|2449.9|2457.85|2450.15|2456.74|2449.04|28
1652081970000|2022-05-09 07:39:30|2457.49|2449.79|2457.68|2449.98|2457.9|2450.2|2457.28|2449.58|26
1652081980000|2022-05-09 07:39:40|2457.48|2449.78|2457.43|2449.73|2457.81|2450.11|2457.04|2449.34|25
1652081990000|2022-05-09 07:39:50|2457.44|2449.74|2457.13|2449.43|2457.57|2449.87|2456.71|2449.01|35
1652082000000|2022-05-09 07:40:00|2457.33|2449.63|2456.78|2449.08|2457.88|2450.18|2456.7|2449|34
1652082010000|2022-05-09 07:40:10|2456.83|2449.13|2457.24|2449.54|2457.24|2449.54|2456.2|2448.5|34
1652082020000|2022-05-09 07:40:20|2457.02|2449.32|2454.16|2446.46|2457.02|2449.32|2454.07|2446.37|32
1652082030000|2022-05-09 07:40:30|2454.18|2446.48|2453.14|2445.44|2454.96|2447.26|2452.96|2445.26|37
1652082040000|2022-05-09 07:40:40|2453.6|2445.9|2454.15|2446.45|2454.8|2447.1|2453.01|2445.31|25
1652082050000|2022-05-09 07:40:50|2453.82|2446.12|2455.14|2447.44|2455.33|2447.63|2453.82|2446.12|34
1652082060000|2022-05-09 07:41:00|2454.86|2447.16|2454.69|2446.99|2455.36|2447.66|2454.3|2446.6|35
1652082070000|2022-05-09 07:41:10|2454.56|2446.86|2454.55|2446.85|2454.98|2447.28|2453.81|2446.11|27
1652082080000|2022-05-09 07:41:20|2454.74|2447.04|2454.59|2446.89|2455.13|2447.43|2454.05|2446.35|32
1652082090000|2022-05-09 07:41:30|2454.56|2446.86|2454.42|2446.72|2454.85|2447.15|2454.01|2446.31|28
1652082100000|2022-05-09 07:41:40|2454.78|2447.08|2455.4|2447.7|2456.21|2448.51|2454.78|2447.08|38
1652082110000|2022-05-09 07:41:50|2455.33|2447.63|2456.19|2448.49|2456.19|2448.49|2454.73|2447.03|33
1652082120000|2022-05-09 07:42:00|2455.97|2448.27|2455.89|2448.19|2456.36|2448.66|2455.15|2447.45|32
1652082130000|2022-05-09 07:42:10|2455.9|2448.2|2455.32|2447.62|2455.92|2448.22|2455.02|2447.32|35
1652082140000|2022-05-09 07:42:20|2455.05|2447.35|2455.31|2447.61|2455.53|2447.83|2455.03|2447.33|31
1652082150000|2022-05-09 07:42:30|2455.28|2447.58|2455.43|2447.73|2455.45|2447.75|2454.97|2447.27|24
1652082160000|2022-05-09 07:42:40|2455.45|2447.75|2454.92|2447.22|2455.45|2447.75|2454.7|2447|21
1652082170000|2022-05-09 07:42:50|2454.93|2447.23|2454.7|2447|2455.39|2447.69|2454.7|2447|26
1652082180000|2022-05-09 07:43:00|2455.17|2447.47|2456.47|2448.77|2456.47|2448.77|2454.68|2446.98|36
1652082190000|2022-05-09 07:43:10|2455.33|2447.63|2455|2447.3|2455.59|2447.89|2454.66|2446.96|29
1652082200000|2022-05-09 07:43:20|2455.03|2447.33|2455.69|2447.99|2455.77|2448.07|2454.95|2447.25|25
1652082210000|2022-05-09 07:43:30|2455.68|2447.98|2455.63|2447.93|2456.29|2448.59|2455.31|2447.61|25
1652082220000|2022-05-09 07:43:40|2455.83|2448.13|2455.66|2447.96|2455.83|2448.13|2455.46|2447.76|30
1652082230000|2022-05-09 07:43:50|2455.5|2447.8|2455.76|2448.06|2455.76|2448.06|2455.47|2447.77|22
1652082240000|2022-05-09 07:44:00|2455.75|2448.05|2455.92|2448.22|2456.07|2448.37|2455.69|2447.99|23
1652082250000|2022-05-09 07:44:10|2456.06|2448.36|2456.29|2448.59|2456.47|2448.77|2456.06|2448.36|16
1652082260000|2022-05-09 07:44:20|2456.25|2448.55|2456.14|2448.44|2456.46|2448.76|2456.04|2448.34|13
1652082270000|2022-05-09 07:44:30|2456.34|2448.64|2456.34|2448.64|2456.34|2448.64|2456.34|2448.64|1
1652082280000|2022-05-09 07:44:40|2456.16|2448.46|2456.14|2448.44|2456.16|2448.46|2456.14|2448.44|2
1652082290000|2022-05-09 07:44:50|2456.03|2448.33|2455.35|2447.65|2456.03|2448.33|2454.98|2447.28|20
1652082300000|2022-05-09 07:45:00|2455.37|2447.67|2456.32|2448.62|2456.32|2448.62|2454.98|2447.28|23
1652082310000|2022-05-09 07:45:10|2456.22|2448.52|2456.15|2448.45|2456.45|2448.75|2456.15|2448.45|12
1652082320000|2022-05-09 07:45:20|2456.03|2448.33|2455.67|2447.97|2456.15|2448.45|2455.56|2447.86|13
1652082330000|2022-05-09 07:45:30|2455.57|2447.87|2455.67|2447.97|2455.67|2447.97|2455.57|2447.87|2
1652082340000|2022-05-09 07:45:40|2455.37|2447.67|2455.23|2447.53|2455.37|2447.67|2455.23|2447.53|6
1652082350000|2022-05-09 07:45:50|2455.01|2447.31|2455.79|2448.09|2455.8|2448.1|2455.01|2447.31|10
1652082360000|2022-05-09 07:46:00|2455.72|2448.02|2455.37|2447.67|2455.79|2448.09|2454.88|2447.18|10
1652082370000|2022-05-09 07:46:10|2455.18|2447.48|2454.88|2447.18|2455.68|2447.98|2454.8|2447.1|21
1652082380000|2022-05-09 07:46:20|2455.54|2447.84|2455.76|2448.06|2456.29|2448.59|2454.61|2446.91|26
1652082390000|2022-05-09 07:46:30|2455.77|2448.07|2457.11|2449.41|2457.16|2449.46|2455.77|2448.07|33
1652082400000|2022-05-09 07:46:40|2457.49|2449.79|2458.33|2450.63|2458.61|2450.91|2457.25|2449.55|32
1652082410000|2022-05-09 07:46:50|2458.37|2450.67|2458.81|2451.11|2459.14|2451.44|2458.35|2450.65|32
1652082420000|2022-05-09 07:47:00|2458.78|2451.08|2460.26|2452.56|2460.44|2452.74|2458.78|2451.08|37
1652082430000|2022-05-09 07:47:10|2460.27|2452.57|2461.6|2453.9|2461.6|2453.9|2460.27|2452.57|34
1652082440000|2022-05-09 07:47:20|2461.64|2453.94|2461.28|2453.58|2461.69|2453.99|2461.1|2453.4|27
1652082450000|2022-05-09 07:47:30|2461.34|2453.64|2459.78|2452.08|2461.34|2453.64|2459.78|2452.08|27
1652082460000|2022-05-09 07:47:40|2459.75|2452.05|2460.18|2452.48|2460.35|2452.65|2459.75|2452.05|21
1652082470000|2022-05-09 07:47:50|2459.53|2451.83|2459.13|2451.43|2459.98|2452.28|2459.13|2451.43|28
1652082480000|2022-05-09 07:48:00|2458.83|2451.13|2457.68|2449.98|2459.24|2451.54|2457.68|2449.98|32
1652082490000|2022-05-09 07:48:10|2457.62|2449.92|2458|2450.3|2458.19|2450.49|2456.32|2448.62|32
1652082500000|2022-05-09 07:48:20|2458.08|2450.38|2457.43|2449.73|2459.15|2451.45|2457.42|2449.72|39
1652082510000|2022-05-09 07:48:30|2457.42|2449.72|2456.48|2448.78|2457.65|2449.95|2456.48|2448.78|29
1652082520000|2022-05-09 07:48:40|2456.5|2448.8|2455.75|2448.05|2456.95|2449.25|2455.75|2448.05|20
1652082530000|2022-05-09 07:48:50|2455.8|2448.1|2455.41|2447.71|2455.8|2448.1|2455.23|2447.53|23
1652082540000|2022-05-09 07:49:00|2455.42|2447.72|2455.16|2447.46|2455.75|2448.05|2454.63|2446.93|27
1652082550000|2022-05-09 07:49:10|2455.06|2447.36|2455.55|2447.85|2455.63|2447.93|2454.68|2446.98|32
1652082560000|2022-05-09 07:49:20|2455.54|2447.84|2454.64|2446.94|2455.71|2448.01|2454.28|2446.58|27
1652082570000|2022-05-09 07:49:30|2454.62|2446.92|2454.04|2446.34|2455.19|2447.49|2453.55|2445.85|34
1652082580000|2022-05-09 07:49:40|2454.06|2446.36|2454.65|2446.95|2455.1|2447.4|2453.89|2446.19|37
1652082590000|2022-05-09 07:49:50|2454.49|2446.79|2455.04|2447.34|2456.52|2448.82|2454.26|2446.56|32
1652082600000|2022-05-09 07:50:00|2455.03|2447.33|2454.92|2447.22|2455.65|2447.95|2454.47|2446.77|25
1652082610000|2022-05-09 07:50:10|2454.89|2447.19|2454.76|2447.06|2455.19|2447.49|2454.31|2446.61|25
1652082620000|2022-05-09 07:50:20|2454.92|2447.22|2455.1|2447.4|2455.58|2447.88|2454.14|2446.44|29
1652082630000|2022-05-09 07:50:30|2455.18|2447.48|2455.51|2447.81|2455.53|2447.83|2454.94|2447.24|24
1652082640000|2022-05-09 07:50:40|2455.31|2447.61|2456.49|2448.79|2457.05|2449.35|2455.17|2447.47|30
1652082650000|2022-05-09 07:50:50|2456.52|2448.82|2458.11|2450.41|2458.48|2450.78|2456.39|2448.69|34
1652082660000|2022-05-09 07:51:00|2458.1|2450.4|2457.69|2449.99|2458.67|2450.97|2457.52|2449.82|35
1652082670000|2022-05-09 07:51:10|2457.68|2449.98|2459.55|2451.85|2460.18|2452.48|2457.68|2449.98|35
1652082680000|2022-05-09 07:51:20|2459.51|2451.81|2459.92|2452.22|2460.37|2452.67|2459.1|2451.4|35
1652082690000|2022-05-09 07:51:30|2459.9|2452.2|2461.72|2454.02|2461.72|2454.02|2459.48|2451.78|35
1652082700000|2022-05-09 07:51:40|2462.78|2455.08|2463.39|2455.69|2464.16|2456.46|2462.64|2454.94|36
1652082710000|2022-05-09 07:51:50|2463.71|2456.01|2461.12|2453.42|2463.71|2456.01|2461.12|2453.42|30
1652082720000|2022-05-09 07:52:00|2460.97|2453.27|2461.15|2453.45|2461.15|2453.45|2460.44|2452.74|30
1652082730000|2022-05-09 07:52:10|2460.58|2452.88|2461.33|2453.63|2461.85|2454.15|2459.77|2452.07|34
1652082740000|2022-05-09 07:52:20|2461.32|2453.62|2462.42|2454.72|2462.42|2454.72|2461.32|2453.62|29
1652082750000|2022-05-09 07:52:30|2461.86|2454.16|2461.67|2453.97|2462.47|2454.77|2461.11|2453.41|33
1652082760000|2022-05-09 07:52:40|2461.34|2453.64|2460.74|2453.04|2461.72|2454.02|2460.37|2452.67|27
1652082770000|2022-05-09 07:52:50|2460.37|2452.67|2459.83|2452.13|2460.83|2453.13|2459.74|2452.04|27
1652082780000|2022-05-09 07:53:00|2460.32|2452.62|2459.25|2451.55|2460.32|2452.62|2459.25|2451.55|27
1652082790000|2022-05-09 07:53:10|2459.36|2451.66|2460.37|2452.67|2460.37|2452.67|2459.17|2451.47|29
1652082800000|2022-05-09 07:53:20|2459.38|2451.68|2459.98|2452.28|2460.11|2452.41|2458.9|2451.2|29
1652082810000|2022-05-09 07:53:30|2459.66|2451.96|2459.81|2452.11|2460.11|2452.41|2459.16|2451.46|22
1652082820000|2022-05-09 07:53:40|2459.4|2451.7|2460.11|2452.41|2460.59|2452.89|2459.39|2451.69|32
1652082830000|2022-05-09 07:53:50|2460.05|2452.35|2460.16|2452.46|2460.4|2452.7|2459.11|2451.41|25
1652082840000|2022-05-09 07:54:00|2460.31|2452.61|2458.11|2450.41|2460.4|2452.7|2458.08|2450.38|30
1652082850000|2022-05-09 07:54:10|2458.86|2451.16|2455.57|2447.87|2458.86|2451.16|2455.57|2447.87|33
1652082860000|2022-05-09 07:54:20|2455.54|2447.84|2455.19|2447.49|2456.4|2448.7|2455.19|2447.49|26
1652082870000|2022-05-09 07:54:30|2455.2|2447.5|2455.87|2448.17|2456.32|2448.62|2455.11|2447.41|24
1652082880000|2022-05-09 07:54:40|2455.78|2448.08|2455.51|2447.81|2455.78|2448.08|2455.14|2447.44|14
1652082890000|2022-05-09 07:54:50|2455.77|2448.07|2455.64|2447.94|2455.77|2448.07|2455.25|2447.55|13
1652082900000|2022-05-09 07:55:00|2455.59|2447.89|2454.71|2447.01|2455.65|2447.95|2454.71|2447.01|23
1652082910000|2022-05-09 07:55:10|2454.68|2446.98|2455.52|2447.82|2455.52|2447.82|2453.91|2446.21|24
1652082920000|2022-05-09 07:55:20|2455.58|2447.88|2455.55|2447.85|2456.03|2448.33|2455.55|2447.85|18
1652082930000|2022-05-09 07:55:30|2455.61|2447.91|2454.82|2447.12|2455.61|2447.91|2454.28|2446.58|28
1652082940000|2022-05-09 07:55:40|2454.61|2446.91|2454.73|2447.03|2455.1|2447.4|2453.84|2446.14|30
1652082950000|2022-05-09 07:55:50|2454.33|2446.63|2455.2|2447.5|2455.2|2447.5|2454.31|2446.61|26
1652082960000|2022-05-09 07:56:00|2455.19|2447.49|2453.75|2446.05|2455.19|2447.49|2453.75|2446.05|18
1652082970000|2022-05-09 07:56:10|2453.74|2446.04|2452.95|2445.25|2453.86|2446.16|2452.95|2445.25|22
1652082980000|2022-05-09 07:56:20|2452.96|2445.26|2452.86|2445.16|2453.85|2446.15|2452.86|2445.16|18
1652082990000|2022-05-09 07:56:30|2452.75|2445.05|2452.7|2445|2452.75|2445.05|2452.7|2445|4
1652083000000|2022-05-09 07:56:40|2452.71|2445.01|2452.2|2444.5|2452.95|2445.25|2451.85|2444.15|13
1652083010000|2022-05-09 07:56:50|2452.18|2444.48|2452.45|2444.75|2452.55|2444.85|2451.98|2444.28|14
1652083020000|2022-05-09 07:57:00|2452.44|2444.74|2452.51|2444.81|2452.65|2444.95|2451.98|2444.28|27
1652083030000|2022-05-09 07:57:10|2452.45|2444.75|2452|2444.3|2452.54|2444.84|2451.99|2444.29|19
1652083040000|2022-05-09 07:57:20|2451.98|2444.28|2452.3|2444.6|2452.47|2444.77|2451.83|2444.13|15
1652083050000|2022-05-09 07:57:30|2452.12|2444.42|2453.59|2445.89|2453.59|2445.89|2451.6|2443.9|28
1652083060000|2022-05-09 07:57:40|2453.06|2445.36|2453.43|2445.73|2453.64|2445.94|2453.01|2445.31|22
1652083070000|2022-05-09 07:57:50|2453.03|2445.33|2452.7|2445|2453.89|2446.19|2452.7|2445|30
1652083080000|2022-05-09 07:58:00|2452.69|2444.99|2453.08|2445.38|2453.11|2445.41|2452.61|2444.91|25
1652083090000|2022-05-09 07:58:10|2452.7|2445|2453.59|2445.89|2454.06|2446.36|2452.7|2445|24
1652083100000|2022-05-09 07:58:20|2453.63|2445.93|2454.07|2446.37|2454.07|2446.37|2453.51|2445.81|22
1652083110000|2022-05-09 07:58:30|2453.98|2446.28|2452.75|2445.05|2454.02|2446.32|2452.74|2445.04|17
1652083120000|2022-05-09 07:58:40|2452.61|2444.91|2453.21|2445.51|2453.36|2445.66|2452.61|2444.91|27
1652083130000|2022-05-09 07:58:50|2453.18|2445.48|2452.64|2444.94|2453.41|2445.71|2452.02|2444.32|20
1652083140000|2022-05-09 07:59:00|2452.11|2444.41|2451.81|2444.11|2452.75|2445.05|2450.83|2443.13|26
1652083150000|2022-05-09 07:59:10|2451.74|2444.04|2451.51|2443.81|2451.93|2444.23|2451.51|2443.81|16
1652083160000|2022-05-09 07:59:20|2451.53|2443.83|2451.59|2443.89|2451.92|2444.22|2451.19|2443.49|14
1652083170000|2022-05-09 07:59:30|2451.5|2443.8|2451.78|2444.08|2451.84|2444.14|2451.44|2443.74|14
1652083180000|2022-05-09 07:59:40|2451.57|2443.87|2451.8|2444.1|2452.45|2444.75|2451.57|2443.87|22
1652083190000|2022-05-09 07:59:50|2451.78|2444.08|2451.66|2443.96|2451.83|2444.13|2451.62|2443.92|6
1652083200000|2022-05-09 08:00:00|2451.56|2443.86|2451.59|2443.89|2451.71|2444.01|2451.56|2443.86|13
1652083210000|2022-05-09 08:00:10|2451.66|2443.96|2451.64|2443.94|2451.71|2444.01|2450.85|2443.15|22
1652083220000|2022-05-09 08:00:20|2451.66|2443.96|2451.28|2443.58|2451.66|2443.96|2451.28|2443.58|4
1652083230000|2022-05-09 08:00:30|2451.33|2443.63|2451.17|2443.47|2451.41|2443.71|2451.17|2443.47|4
1652083240000|2022-05-09 08:00:40|2451.15|2443.45|2450.85|2443.15|2451.22|2443.52|2450.84|2443.14|11
1652083250000|2022-05-09 08:00:50|2450.84|2443.14|2450.86|2443.16|2450.97|2443.27|2450.27|2442.57|21
1652083260000|2022-05-09 08:01:00|2450.92|2443.22|2451.71|2444.01|2451.71|2444.01|2450.69|2442.99|20
1652083270000|2022-05-09 08:01:10|2451.6|2443.9|2450.45|2442.75|2451.66|2443.96|2450.38|2442.68|22
1652083280000|2022-05-09 08:01:20|2450.33|2442.63|2451.08|2443.38|2451.22|2443.52|2450.28|2442.58|34
1652083290000|2022-05-09 08:01:30|2450.36|2442.66|2450.34|2442.64|2451.14|2443.44|2450.14|2442.44|24
1652083300000|2022-05-09 08:01:40|2450.42|2442.72|2450.92|2443.22|2450.92|2443.22|2450.33|2442.63|11
1652083310000|2022-05-09 08:01:50|2450.43|2442.73|2450.35|2442.65|2450.87|2443.17|2450.21|2442.51|20
1652083320000|2022-05-09 08:02:00|2450.65|2442.95|2450.35|2442.65|2450.75|2443.05|2449.7|2442|29
1652083330000|2022-05-09 08:02:10|2450.1|2442.4|2449.98|2442.28|2450.48|2442.78|2449.7|2442|28
1652083340000|2022-05-09 08:02:20|2450.24|2442.54|2449.7|2442|2450.71|2443.01|2449.7|2442|18
1652083350000|2022-05-09 08:02:30|2449.9|2442.2|2450.04|2442.34|2450.53|2442.83|2449.65|2441.95|28
1652083360000|2022-05-09 08:02:40|2449.91|2442.21|2449.96|2442.26|2450.06|2442.36|2449.64|2441.94|28
1652083370000|2022-05-09 08:02:50|2449.93|2442.23|2449.52|2441.82|2450.05|2442.35|2449|2441.3|23
1652083380000|2022-05-09 08:03:00|2449.45|2441.75|2449.93|2442.23|2449.93|2442.23|2448.54|2440.84|21
1652083390000|2022-05-09 08:03:10|2449.72|2442.02|2450.82|2443.12|2451.61|2443.91|2449.61|2441.91|35
1652083400000|2022-05-09 08:03:20|2450.81|2443.11|2448.38|2440.68|2450.85|2443.15|2447.54|2439.84|23
1652083410000|2022-05-09 08:03:30|2448.25|2440.55|2448.16|2440.46|2448.69|2440.99|2448.02|2440.32|15
1652083420000|2022-05-09 08:03:40|2448.1|2440.4|2448.49|2440.79|2448.49|2440.79|2448.02|2440.32|8
1652083430000|2022-05-09 08:03:50|2448.42|2440.72|2447.3|2439.6|2449.12|2441.42|2447.3|2439.6|15
1652083440000|2022-05-09 08:04:00|2447.21|2439.51|2447.07|2439.37|2448.14|2440.44|2446.95|2439.25|19
1652083450000|2022-05-09 08:04:10|2446.83|2439.13|2446.66|2438.96|2447.43|2439.73|2446.05|2438.35|33
1652083460000|2022-05-09 08:04:20|2446.95|2439.25|2447.69|2439.99|2447.69|2439.99|2446.18|2438.48|24
1652083470000|2022-05-09 08:04:30|2447.28|2439.58|2447.87|2440.17|2448.09|2440.39|2447.11|2439.41|33
1652083480000|2022-05-09 08:04:40|2447.38|2439.68|2448.78|2441.08|2448.78|2441.08|2447.28|2439.58|32
1652083490000|2022-05-09 08:04:50|2448.35|2440.65|2447.97|2440.27|2448.65|2440.95|2447.33|2439.63|31
1652083500000|2022-05-09 08:05:00|2447.62|2439.92|2448.61|2440.91|2448.71|2441.01|2447.62|2439.92|28
1652083510000|2022-05-09 08:05:10|2448.6|2440.9|2448.55|2440.85|2448.66|2440.96|2448.08|2440.38|23
1652083520000|2022-05-09 08:05:20|2448.56|2440.86|2448.02|2440.32|2448.77|2441.07|2447.28|2439.58|24
1652083530000|2022-05-09 08:05:30|2447.86|2440.16|2447.18|2439.48|2447.86|2440.16|2446.97|2439.27|18
1652083540000|2022-05-09 08:05:40|2447.85|2440.15|2446.99|2439.29|2447.85|2440.15|2446.65|2438.95|24
1652083550000|2022-05-09 08:05:50|2446.71|2439.01|2446.98|2439.28|2447.32|2439.62|2446.23|2438.53|18
1652083560000|2022-05-09 08:06:00|2447.08|2439.38|2446.66|2438.96|2447.08|2439.38|2446.2|2438.5|24
1652083570000|2022-05-09 08:06:10|2447.03|2439.33|2447.03|2439.33|2447.03|2439.33|2446.66|2438.96|14
1652083580000|2022-05-09 08:06:20|2446.85|2439.15|2446.47|2438.77|2447.11|2439.41|2445.98|2438.28|26
1652083590000|2022-05-09 08:06:30|2446.46|2438.76|2445.8|2438.1|2446.95|2439.25|2445.8|2438.1|19
1652083600000|2022-05-09 08:06:40|2445.86|2438.16|2446.19|2438.49|2446.3|2438.6|2445.67|2437.97|11
1652083610000|2022-05-09 08:06:50|2446.18|2438.48|2446.64|2438.94|2446.7|2439|2446.18|2438.48|17
1652083620000|2022-05-09 08:07:00|2446.7|2439|2446.8|2439.1|2446.99|2439.29|2446.7|2439|31
1652083630000|2022-05-09 08:07:10|2446.94|2439.24|2446.64|2438.94|2447.03|2439.33|2446.39|2438.69|28
1652083640000|2022-05-09 08:07:20|2446.63|2438.93|2446.52|2438.82|2446.63|2438.93|2445.46|2437.76|26
1652083650000|2022-05-09 08:07:30|2446.5|2438.8|2446.45|2438.75|2447.02|2439.32|2445.77|2438.07|38
1652083660000|2022-05-09 08:07:40|2445.99|2438.29|2446.46|2438.76|2446.86|2439.16|2445.68|2437.98|31
1652083670000|2022-05-09 08:07:50|2446.43|2438.73|2446.65|2438.95|2446.65|2438.95|2445.72|2438.02|28
1652083680000|2022-05-09 08:08:00|2446.64|2438.94|2446.23|2438.53|2446.64|2438.94|2445.8|2438.1|18
1652083690000|2022-05-09 08:08:10|2446.12|2438.42|2446.35|2438.65|2446.38|2438.68|2446.12|2438.42|22
1652083700000|2022-05-09 08:08:20|2446.49|2438.79|2447.1|2439.4|2447.1|2439.4|2446|2438.3|27
1652083710000|2022-05-09 08:08:30|2446.79|2439.09|2448.01|2440.31|2448.01|2440.31|2446.65|2438.95|29
1652083720000|2022-05-09 08:08:40|2448.04|2440.34|2447.83|2440.13|2448.48|2440.78|2447.71|2440.01|24
1652083730000|2022-05-09 08:08:50|2448.48|2440.78|2447.9|2440.2|2448.53|2440.83|2447.59|2439.89|31
1652083740000|2022-05-09 08:09:00|2448.2|2440.5|2449.23|2441.53|2449.23|2441.53|2447.73|2440.03|32
1652083750000|2022-05-09 08:09:10|2448.14|2440.44|2448.66|2440.96|2448.99|2441.29|2448.09|2440.39|32
1652083760000|2022-05-09 08:09:20|2448.24|2440.54|2448.75|2441.05|2449.18|2441.48|2448.18|2440.48|27
1652083770000|2022-05-09 08:09:30|2448.74|2441.04|2448.07|2440.37|2449.15|2441.45|2448.07|2440.37|27
1652083780000|2022-05-09 08:09:40|2448.44|2440.74|2448.68|2440.98|2448.89|2441.19|2448.09|2440.39|27
1652083790000|2022-05-09 08:09:50|2448.27|2440.57|2448.86|2441.16|2449.4|2441.7|2448.16|2440.46|23
1652083800000|2022-05-09 08:10:00|2448.19|2440.49|2448.26|2440.56|2449.1|2441.4|2447.38|2439.68|35
1652083810000|2022-05-09 08:10:10|2447.98|2440.28|2448.34|2440.64|2448.6|2440.9|2447.73|2440.03|23
1652083820000|2022-05-09 08:10:20|2448.54|2440.84|2448.08|2440.38|2448.63|2440.93|2447.92|2440.22|25
1652083830000|2022-05-09 08:10:30|2448.19|2440.49|2448.57|2440.87|2448.57|2440.87|2447.58|2439.88|31
1652083840000|2022-05-09 08:10:40|2448.08|2440.38|2448.46|2440.76|2448.57|2440.87|2447.55|2439.85|27
1652083850000|2022-05-09 08:10:50|2448.52|2440.82|2448.35|2440.65|2448.63|2440.93|2448.35|2440.65|8
1652083860000|2022-05-09 08:11:00|2448.44|2440.74|2448.75|2441.05|2448.75|2441.05|2447.81|2440.11|21
1652083870000|2022-05-09 08:11:10|2448.77|2441.07|2449.14|2441.44|2449.14|2441.44|2448.41|2440.71|28
1652083880000|2022-05-09 08:11:20|2449.13|2441.43|2448.98|2441.28|2449.13|2441.43|2448.98|2441.28|6
1652083890000|2022-05-09 08:11:30|2449.06|2441.36|2448.63|2440.93|2449.06|2441.36|2448.57|2440.87|14
1652083900000|2022-05-09 08:11:40|2448.54|2440.84|2448.55|2440.85|2448.85|2441.15|2448.54|2440.84|9
1652083910000|2022-05-09 08:11:50|2448.56|2440.86|2447.83|2440.13|2448.75|2441.05|2447.77|2440.07|30
1652083920000|2022-05-09 08:12:00|2448|2440.3|2447.93|2440.23|2448.16|2440.46|2447.76|2440.06|24
1652083930000|2022-05-09 08:12:10|2447.77|2440.07|2447.4|2439.7|2448.06|2440.36|2446.66|2438.96|29
1652083940000|2022-05-09 08:12:20|2447.22|2439.52|2448.28|2440.58|2448.36|2440.66|2447.17|2439.47|31
1652083950000|2022-05-09 08:12:30|2448.37|2440.67|2448.88|2441.18|2448.88|2441.18|2447.72|2440.02|28
1652083960000|2022-05-09 08:12:40|2448.86|2441.16|2448.48|2440.78|2449.13|2441.43|2448.07|2440.37|30
1652083970000|2022-05-09 08:12:50|2448.69|2440.99|2448.56|2440.86|2449.16|2441.46|2448.1|2440.4|29
1652083980000|2022-05-09 08:13:00|2448.09|2440.39|2448.9|2441.2|2448.9|2441.2|2448.05|2440.35|29
1652083990000|2022-05-09 08:13:10|2448.04|2440.34|2448.75|2441.05|2449|2441.3|2448.02|2440.32|33
1652084000000|2022-05-09 08:13:20|2448.66|2440.96|2448.63|2440.93|2448.89|2441.19|2448.02|2440.32|23
1652084010000|2022-05-09 08:13:30|2448.13|2440.43|2448.77|2441.07|2449.07|2441.37|2448.03|2440.33|27
1652084020000|2022-05-09 08:13:40|2448.88|2441.18|2449.42|2441.72|2449.85|2442.15|2448.8|2441.1|25
1652084030000|2022-05-09 08:13:50|2449.41|2441.71|2448.88|2441.18|2449.41|2441.71|2448.88|2441.18|9
1652084040000|2022-05-09 08:14:00|2448.39|2440.69|2448.89|2441.19|2448.89|2441.19|2447.49|2439.79|14
1652084050000|2022-05-09 08:14:10|2448.88|2441.18|2448.96|2441.26|2449.21|2441.51|2448.87|2441.17|19
1652084060000|2022-05-09 08:14:20|2449.02|2441.32|2449.07|2441.37|2449.41|2441.71|2448.96|2441.26|21
1652084070000|2022-05-09 08:14:30|2449.08|2441.38|2449.41|2441.71|2449.41|2441.71|2448.32|2440.62|12
1652084080000|2022-05-09 08:14:40|2449.4|2441.7|2448.95|2441.25|2449.41|2441.71|2448.42|2440.72|18
1652084090000|2022-05-09 08:14:50|2448.42|2440.72|2449.17|2441.47|2449.17|2441.47|2448.37|2440.67|16
1652084100000|2022-05-09 08:15:00|2449.16|2441.46|2449.09|2441.39|2449.33|2441.63|2448.32|2440.62|28
1652084110000|2022-05-09 08:15:10|2449.22|2441.52|2449.22|2441.52|2449.53|2441.83|2448.25|2440.55|33
1652084120000|2022-05-09 08:15:20|2449.4|2441.7|2446.13|2438.43|2449.4|2441.7|2445.83|2438.13|32
1652084130000|2022-05-09 08:15:30|2445.83|2438.13|2445.63|2437.93|2446.32|2438.62|2444.44|2436.74|36
1652084140000|2022-05-09 08:15:40|2445.7|2438|2445.52|2437.82|2445.7|2438|2444.37|2436.67|27
1652084150000|2022-05-09 08:15:50|2445.02|2437.32|2444.64|2436.94|2445.85|2438.15|2444.43|2436.73|22
1652084160000|2022-05-09 08:16:00|2444.48|2436.78|2444.79|2437.09|2445.14|2437.44|2443.82|2436.12|25
1652084170000|2022-05-09 08:16:10|2444.8|2437.1|2443.55|2435.85|2444.8|2437.1|2443.55|2435.85|16
1652084180000|2022-05-09 08:16:20|2443.5|2435.8|2442.59|2434.89|2443.52|2435.82|2441.34|2433.64|32
1652084190000|2022-05-09 08:16:30|2442.98|2435.28|2442.48|2434.78|2443.09|2435.39|2442.08|2434.38|21
1652084200000|2022-05-09 08:16:40|2442.58|2434.88|2445.32|2437.62|2445.32|2437.62|2442.41|2434.71|38
1652084210000|2022-05-09 08:16:50|2445.2|2437.5|2447.42|2439.72|2447.56|2439.86|2445.18|2437.48|37
1652084220000|2022-05-09 08:17:00|2447.46|2439.76|2449.14|2441.44|2449.14|2441.44|2447.45|2439.75|38
1652084230000|2022-05-09 08:17:10|2448.27|2440.57|2447.57|2439.87|2450.04|2442.34|2447.57|2439.87|37
1652084240000|2022-05-09 08:17:20|2447.43|2439.73|2446.45|2438.75|2447.51|2439.81|2444.65|2436.95|38
1652084250000|2022-05-09 08:17:30|2446.22|2438.52|2446.13|2438.43|2446.69|2438.99|2445.4|2437.7|38
1652084260000|2022-05-09 08:17:40|2446.16|2438.46|2446.02|2438.32|2446.25|2438.55|2444.85|2437.15|26
1652084270000|2022-05-09 08:17:50|2445.48|2437.78|2446.79|2439.09|2446.82|2439.12|2445.02|2437.32|32
1652084280000|2022-05-09 08:18:00|2446.8|2439.1|2446.71|2439.01|2447.22|2439.52|2446.7|2439|30
1652084290000|2022-05-09 08:18:10|2446.85|2439.15|2445.74|2438.04|2446.85|2439.15|2445.4|2437.7|21
1652084300000|2022-05-09 08:18:20|2445.56|2437.86|2445.85|2438.15|2445.85|2438.15|2445.56|2437.86|9
1652084310000|2022-05-09 08:18:30|2445.76|2438.06|2444.86|2437.16|2445.9|2438.2|2444.56|2436.86|17
1652084320000|2022-05-09 08:18:40|2444.76|2437.06|2444.42|2436.72|2444.96|2437.26|2444.24|2436.54|20
1652084330000|2022-05-09 08:18:50|2444.34|2436.64|2443.61|2435.91|2444.85|2437.15|2443.61|2435.91|25
1652084340000|2022-05-09 08:19:00|2443.08|2435.38|2444.28|2436.58|2444.28|2436.58|2442|2434.3|30
1652084350000|2022-05-09 08:19:10|2443.35|2435.65|2444.04|2436.34|2445.08|2437.38|2443.35|2435.65|36
1652084360000|2022-05-09 08:19:20|2444.6|2436.9|2442.73|2435.03|2444.89|2437.19|2442.66|2434.96|33
1652084370000|2022-05-09 08:19:30|2443.26|2435.56|2443.79|2436.09|2443.98|2436.28|2442.7|2435|31
1652084380000|2022-05-09 08:19:40|2443.8|2436.1|2443.4|2435.7|2443.83|2436.13|2442.76|2435.06|32
1652084390000|2022-05-09 08:19:50|2443.27|2435.57|2443.12|2435.42|2444.77|2437.07|2442.61|2434.91|31
1652084400000|2022-05-09 08:20:00|2442.68|2434.98|2442.98|2435.28|2443.82|2436.12|2442.6|2434.9|19
1652084410000|2022-05-09 08:20:10|2442.68|2434.98|2443.37|2435.67|2443.63|2435.93|2442.56|2434.86|29
1652084420000|2022-05-09 08:20:20|2442.74|2435.04|2443.4|2435.7|2443.4|2435.7|2441.96|2434.26|29
1652084430000|2022-05-09 08:20:30|2443.42|2435.72|2443.69|2435.99|2443.7|2436|2443.41|2435.71|17
1652084440000|2022-05-09 08:20:40|2443.68|2435.98|2443.16|2435.46|2443.7|2436|2442.98|2435.28|23
1652084450000|2022-05-09 08:20:50|2443.24|2435.54|2443.54|2435.84|2443.77|2436.07|2443.02|2435.32|12
1652084460000|2022-05-09 08:21:00|2443.44|2435.74|2443.19|2435.49|2443.54|2435.84|2443.13|2435.43|15
1652084470000|2022-05-09 08:21:10|2443.36|2435.66|2443.22|2435.52|2443.42|2435.72|2443.07|2435.37|13
1652084480000|2022-05-09 08:21:20|2443.15|2435.45|2441.4|2433.7|2443.22|2435.52|2440.72|2433.02|26
1652084490000|2022-05-09 08:21:30|2440.89|2433.19|2441.18|2433.48|2441.4|2433.7|2440.7|2433|27
1652084500000|2022-05-09 08:21:40|2441.32|2433.62|2441.42|2433.72|2441.42|2433.72|2440|2432.3|34
1652084510000|2022-05-09 08:21:50|2440.58|2432.88|2442.69|2434.99|2442.76|2435.06|2440.58|2432.88|34
1652084520000|2022-05-09 08:22:00|2442.02|2434.32|2441.17|2433.47|2442.02|2434.32|2440.38|2432.68|30
1652084530000|2022-05-09 08:22:10|2440.92|2433.22|2441.29|2433.59|2441.47|2433.77|2440.17|2432.47|30
1652084540000|2022-05-09 08:22:20|2440.16|2432.46|2441.16|2433.46|2441.43|2433.73|2440.03|2432.33|26
1652084550000|2022-05-09 08:22:30|2440.5|2432.8|2441.46|2433.76|2441.73|2434.03|2440.18|2432.48|27
1652084560000|2022-05-09 08:22:40|2441.34|2433.64|2440.77|2433.07|2441.74|2434.04|2440.52|2432.82|29
1652084570000|2022-05-09 08:22:50|2441.27|2433.57|2441.83|2434.13|2442.01|2434.31|2440.77|2433.07|32
1652084580000|2022-05-09 08:23:00|2441.84|2434.14|2441.73|2434.03|2441.86|2434.16|2440.71|2433.01|29
1652084590000|2022-05-09 08:23:10|2441.72|2434.02|2441.02|2433.32|2441.8|2434.1|2440.54|2432.84|22
1652084600000|2022-05-09 08:23:20|2440.62|2432.92|2440.79|2433.09|2441.06|2433.36|2439.82|2432.12|22
1652084610000|2022-05-09 08:23:30|2440.5|2432.8|2441.13|2433.43|2441.47|2433.77|2440.5|2432.8|13
1652084620000|2022-05-09 08:23:40|2441.03|2433.33|2440.47|2432.77|2441.13|2433.43|2439.79|2432.09|23
1652084630000|2022-05-09 08:23:50|2440.16|2432.46|2439.1|2431.4|2440.68|2432.98|2439.03|2431.33|29
1652084640000|2022-05-09 08:24:00|2439.09|2431.39|2438.72|2431.02|2439.09|2431.39|2438.19|2430.49|33
1652084650000|2022-05-09 08:24:10|2438.4|2430.7|2438.28|2430.58|2438.83|2431.13|2438.17|2430.47|26
1652084660000|2022-05-09 08:24:20|2438.22|2430.52|2438.77|2431.07|2438.85|2431.15|2437.82|2430.12|24
1652084670000|2022-05-09 08:24:30|2438.71|2431.01|2437.58|2429.88|2438.77|2431.07|2437.58|2429.88|19
1652084680000|2022-05-09 08:24:40|2437.59|2429.89|2437.88|2430.18|2437.91|2430.21|2437.33|2429.63|26
1652084690000|2022-05-09 08:24:50|2438.05|2430.35|2438.05|2430.35|2438.2|2430.5|2437.79|2430.09|21
1652084700000|2022-05-09 08:25:00|2437.99|2430.29|2439.38|2431.68|2439.42|2431.72|2437.94|2430.24|35
1652084710000|2022-05-09 08:25:10|2439.41|2431.71|2437.29|2429.59|2439.52|2431.82|2437.27|2429.57|32
1652084720000|2022-05-09 08:25:20|2437.78|2430.08|2438.08|2430.38|2438.18|2430.48|2437.33|2429.63|26
1652084730000|2022-05-09 08:25:30|2437.98|2430.28|2438.51|2430.81|2438.88|2431.18|2437.98|2430.28|26
1652084740000|2022-05-09 08:25:40|2438.53|2430.83|2439.61|2431.91|2439.83|2432.13|2438.51|2430.81|34
1652084750000|2022-05-09 08:25:50|2439.64|2431.94|2438.16|2430.46|2439.78|2432.08|2438.16|2430.46|24
1652084760000|2022-05-09 08:26:00|2438.41|2430.71|2438.85|2431.15|2438.91|2431.21|2438.31|2430.61|21
1652084770000|2022-05-09 08:26:10|2438.95|2431.25|2438.6|2430.9|2438.95|2431.25|2438.14|2430.44|20
1652084780000|2022-05-09 08:26:20|2438.51|2430.81|2438.13|2430.43|2438.78|2431.08|2436.96|2429.26|23
1652084790000|2022-05-09 08:26:30|2438.12|2430.42|2438.16|2430.46|2438.41|2430.71|2437.9|2430.2|18
1652084800000|2022-05-09 08:26:40|2438.09|2430.39|2436.63|2428.93|2438.09|2430.39|2434.63|2426.93|33
1652084810000|2022-05-09 08:26:50|2436.86|2429.16|2436.59|2428.89|2437.4|2429.7|2436.11|2428.41|29
1652084820000|2022-05-09 08:27:00|2436.67|2428.97|2438.14|2430.44|2438.23|2430.53|2436.66|2428.96|30
1652084830000|2022-05-09 08:27:10|2438.22|2430.52|2438.72|2431.02|2439.58|2431.88|2438.14|2430.44|36
1652084840000|2022-05-09 08:27:20|2438.63|2430.93|2438.43|2430.73|2439.02|2431.32|2437.6|2429.9|30
1652084850000|2022-05-09 08:27:30|2438.46|2430.76|2437.58|2429.88|2439.03|2431.33|2437.44|2429.74|34
1652084860000|2022-05-09 08:27:40|2437.35|2429.65|2437.84|2430.14|2437.84|2430.14|2436.41|2428.71|35
1652084870000|2022-05-09 08:27:50|2437.06|2429.36|2437.1|2429.4|2438.22|2430.52|2436.4|2428.7|34
1652084880000|2022-05-09 08:28:00|2437.15|2429.45|2437.62|2429.92|2437.86|2430.16|2436.34|2428.64|36
1652084890000|2022-05-09 08:28:10|2437.14|2429.44|2439.89|2432.19|2439.89|2432.19|2436.74|2429.04|36
1652084900000|2022-05-09 08:28:20|2439.95|2432.25|2438.25|2430.55|2440.05|2432.35|2437.55|2429.85|40
1652084910000|2022-05-09 08:28:30|2437.86|2430.16|2438.81|2431.11|2438.81|2431.11|2437.86|2430.16|34
1652084920000|2022-05-09 08:28:40|2438.84|2431.14|2439.36|2431.66|2439.68|2431.98|2438.77|2431.07|28
1652084930000|2022-05-09 08:28:50|2439.34|2431.64|2438.74|2431.04|2439.35|2431.65|2438.48|2430.78|34
1652084940000|2022-05-09 08:29:00|2438.72|2431.02|2439.09|2431.39|2439.17|2431.47|2438.32|2430.62|32
1652084950000|2022-05-09 08:29:10|2439.11|2431.41|2438.4|2430.7|2439.11|2431.41|2438.21|2430.51|31
1652084960000|2022-05-09 08:29:20|2438.39|2430.69|2436.59|2428.89|2438.71|2431.01|2436.59|2428.89|31
1652084970000|2022-05-09 08:29:30|2436.35|2428.65|2438.71|2431.01|2438.9|2431.2|2435.98|2428.28|37
1652084980000|2022-05-09 08:29:40|2438.81|2431.11|2440.97|2433.27|2441.72|2434.02|2438.65|2430.95|36
1652084990000|2022-05-09 08:29:50|2440.98|2433.28|2443.09|2435.39|2443.09|2435.39|2440.81|2433.11|38
1652085000000|2022-05-09 08:30:00|2443.06|2435.36|2441.71|2434.01|2445.01|2437.31|2441.71|2434.01|40
1652085010000|2022-05-09 08:30:10|2441.87|2434.17|2439.38|2431.68|2442.42|2434.72|2439.38|2431.68|38
1652085020000|2022-05-09 08:30:20|2439.39|2431.69|2436.97|2429.27|2439.67|2431.97|2436.94|2429.24|36
1652085030000|2022-05-09 08:30:30|2437.22|2429.52|2435.81|2428.11|2437.36|2429.66|2435.25|2427.55|35
1652085040000|2022-05-09 08:30:40|2435.1|2427.4|2436.11|2428.41|2436.41|2428.71|2434.98|2427.28|38
1652085050000|2022-05-09 08:30:50|2436.14|2428.44|2437.43|2429.73|2439.13|2431.43|2435.14|2427.44|39
1652085060000|2022-05-09 08:31:00|2437.14|2429.44|2438.77|2431.07|2439.12|2431.42|2436.94|2429.24|40
1652085070000|2022-05-09 08:31:10|2438.3|2430.6|2437.42|2429.72|2439.27|2431.57|2437.42|2429.72|36
1652085080000|2022-05-09 08:31:20|2437.45|2429.75|2436.39|2428.69|2438.32|2430.62|2435.1|2427.4|37
1652085090000|2022-05-09 08:31:30|2435.81|2428.11|2437.16|2429.46|2437.16|2429.46|2435.81|2428.11|39
1652085100000|2022-05-09 08:31:40|2436.92|2429.22|2437.13|2429.43|2438.21|2430.51|2436.88|2429.18|39
1652085110000|2022-05-09 08:31:50|2436.9|2429.2|2437.73|2430.03|2438.16|2430.46|2436.52|2428.82|35
1652085120000|2022-05-09 08:32:00|2438|2430.3|2436.4|2428.7|2438|2430.3|2435.45|2427.75|37
1652085130000|2022-05-09 08:32:10|2436.44|2428.74|2437.21|2429.51|2437.22|2429.52|2436.42|2428.72|28
1652085140000|2022-05-09 08:32:20|2436.97|2429.27|2435.46|2427.76|2437.27|2429.57|2435.42|2427.72|30
1652085150000|2022-05-09 08:32:30|2435.56|2427.86|2436.05|2428.35|2436.18|2428.48|2434.91|2427.21|33
1652085160000|2022-05-09 08:32:40|2435.89|2428.19|2434.72|2427.02|2436.05|2428.35|2434.54|2426.84|21
1652085170000|2022-05-09 08:32:50|2434.74|2427.04|2435.44|2427.74|2435.49|2427.79|2434.73|2427.03|34
1652085180000|2022-05-09 08:33:00|2435.14|2427.44|2435.43|2427.73|2435.6|2427.9|2434.54|2426.84|27
1652085190000|2022-05-09 08:33:10|2434.98|2427.28|2436.29|2428.59|2436.83|2429.13|2434.98|2427.28|32
1652085200000|2022-05-09 08:33:20|2435.62|2427.92|2435.95|2428.25|2436.36|2428.66|2435.11|2427.41|28
1652085210000|2022-05-09 08:33:30|2435.45|2427.75|2435.35|2427.65|2435.86|2428.16|2434.85|2427.15|27
1652085220000|2022-05-09 08:33:40|2435.29|2427.59|2435.35|2427.65|2435.35|2427.65|2435.25|2427.55|4
1652085230000|2022-05-09 08:33:50|2435.26|2427.56|2435.65|2427.95|2435.86|2428.16|2435.26|2427.56|20
1652085240000|2022-05-09 08:34:00|2435.32|2427.62|2435.9|2428.2|2436|2428.3|2435.25|2427.55|18
1652085250000|2022-05-09 08:34:10|2435.94|2428.24|2435.74|2428.04|2435.94|2428.24|2435.28|2427.58|17
1652085260000|2022-05-09 08:34:20|2435.66|2427.96|2435.53|2427.83|2435.74|2428.04|2435.46|2427.76|8
1652085270000|2022-05-09 08:34:30|2435.43|2427.73|2434.58|2426.88|2435.73|2428.03|2434.57|2426.87|22
1652085280000|2022-05-09 08:34:40|2435.78|2428.08|2436.61|2428.91|2437.03|2429.33|2434.84|2427.14|36
1652085290000|2022-05-09 08:34:50|2436.65|2428.95|2437.69|2429.99|2438.42|2430.72|2436.25|2428.55|36
1652085300000|2022-05-09 08:35:00|2438.16|2430.46|2437.05|2429.35|2438.16|2430.46|2436.84|2429.14|33
1652085310000|2022-05-09 08:35:10|2436.98|2429.28|2437.14|2429.44|2437.44|2429.74|2436.98|2429.28|20
1652085320000|2022-05-09 08:35:20|2437.06|2429.36|2436.17|2428.47|2437.14|2429.44|2435.84|2428.14|28
1652085330000|2022-05-09 08:35:30|2435.94|2428.24|2436.37|2428.67|2436.38|2428.68|2435.59|2427.89|33
1652085340000|2022-05-09 08:35:40|2436.4|2428.7|2436.67|2428.97|2437.58|2429.88|2435.99|2428.29|36
1652085350000|2022-05-09 08:35:50|2436.86|2429.16|2437.82|2430.12|2439.01|2431.31|2436.71|2429.01|36
1652085360000|2022-05-09 08:36:00|2438.06|2430.36|2438.67|2430.97|2439.31|2431.61|2437.45|2429.75|36
1652085370000|2022-05-09 08:36:10|2439.34|2431.64|2440.78|2433.08|2441.6|2433.9|2438.85|2431.15|37
1652085380000|2022-05-09 08:36:20|2441.55|2433.85|2445.33|2437.63|2445.33|2437.63|2440.85|2433.15|38
1652085390000|2022-05-09 08:36:30|2445.72|2438.02|2448.01|2440.31|2448.01|2440.31|2445.52|2437.82|39
1652085400000|2022-05-09 08:36:40|2448.18|2440.48|2448.53|2440.83|2449.57|2441.87|2447.98|2440.28|37
1652085410000|2022-05-09 08:36:50|2448.43|2440.73|2445.19|2437.49|2448.62|2440.92|2445.19|2437.49|37
1652085420000|2022-05-09 08:37:00|2445.27|2437.57|2445.89|2438.19|2446.17|2438.47|2444.95|2437.25|35
1652085430000|2022-05-09 08:37:10|2446.05|2438.35|2444.71|2437.01|2446.2|2438.5|2444.47|2436.77|28
1652085440000|2022-05-09 08:37:20|2444.96|2437.26|2445.51|2437.81|2446.14|2438.44|2444.96|2437.26|33
1652085450000|2022-05-09 08:37:30|2445.55|2437.85|2445.86|2438.16|2446.09|2438.39|2444.7|2437|35
1652085460000|2022-05-09 08:37:40|2445.39|2437.69|2444.47|2436.77|2446.53|2438.83|2444.4|2436.7|34
1652085470000|2022-05-09 08:37:50|2444.58|2436.88|2443.64|2435.94|2445.22|2437.52|2443.54|2435.84|31
1652085480000|2022-05-09 08:38:00|2444.13|2436.43|2444.28|2436.58|2444.5|2436.8|2443.54|2435.84|38
1652085490000|2022-05-09 08:38:10|2443.95|2436.25|2445.91|2438.21|2445.91|2438.21|2443.95|2436.25|30
1652085500000|2022-05-09 08:38:20|2445.22|2437.52|2445.36|2437.66|2445.67|2437.97|2445.09|2437.39|36
1652085510000|2022-05-09 08:38:30|2445.16|2437.46|2445.18|2437.48|2445.53|2437.83|2444.83|2437.13|31
1652085520000|2022-05-09 08:38:40|2444.07|2436.37|2445.11|2437.41|2445.2|2437.5|2443.75|2436.05|33
1652085530000|2022-05-09 08:38:50|2445.18|2437.48|2444.25|2436.55|2445.19|2437.49|2443.75|2436.05|34
1652085540000|2022-05-09 08:39:00|2444.92|2437.22|2445.65|2437.95|2445.65|2437.95|2444.06|2436.36|35
1652085550000|2022-05-09 08:39:10|2446.27|2438.57|2447.99|2440.29|2449.48|2441.78|2445.57|2437.87|35
1652085560000|2022-05-09 08:39:20|2447.38|2439.68|2447.39|2439.69|2448.33|2440.63|2447.31|2439.61|31
1652085570000|2022-05-09 08:39:30|2447.93|2440.23|2448.27|2440.57|2448.73|2441.03|2447.34|2439.64|30
1652085580000|2022-05-09 08:39:40|2448.37|2440.67|2447.73|2440.03|2448.37|2440.67|2446.3|2438.6|30
1652085590000|2022-05-09 08:39:50|2447.37|2439.67|2447.89|2440.19|2447.89|2440.19|2447.36|2439.66|18
1652085600000|2022-05-09 08:40:00|2447.83|2440.13|2447.47|2439.77|2448.13|2440.43|2447.21|2439.51|29
1652085610000|2022-05-09 08:40:10|2447.46|2439.76|2447.99|2440.29|2448.06|2440.36|2447.46|2439.76|31
1652085620000|2022-05-09 08:40:20|2447.98|2440.28|2447.86|2440.16|2448.38|2440.68|2447.74|2440.04|33
1652085630000|2022-05-09 08:40:30|2448.07|2440.37|2447.55|2439.85|2449.06|2441.36|2447.21|2439.51|31
1652085640000|2022-05-09 08:40:40|2447.62|2439.92|2445.81|2438.11|2447.62|2439.92|2445.58|2437.88|27
1652085650000|2022-05-09 08:40:50|2445.79|2438.09|2444.01|2436.31|2445.79|2438.09|2443.44|2435.74|35
1652085660000|2022-05-09 08:41:00|2443.44|2435.74|2445.53|2437.83|2446.21|2438.51|2443.44|2435.74|36
1652085670000|2022-05-09 08:41:10|2445.52|2437.82|2445.02|2437.32|2445.53|2437.83|2444.8|2437.1|24
1652085680000|2022-05-09 08:41:20|2444.79|2437.09|2443.35|2435.65|2445.02|2437.32|2443.35|2435.65|27
1652085690000|2022-05-09 08:41:30|2443.36|2435.66|2444.26|2436.56|2444.32|2436.62|2442.95|2435.25|29
1652085700000|2022-05-09 08:41:40|2444.67|2436.97|2444.39|2436.69|2444.9|2437.2|2444.31|2436.61|24
1652085710000|2022-05-09 08:41:50|2444.13|2436.43|2444.48|2436.78|2444.56|2436.86|2444.13|2436.43|26
1652085720000|2022-05-09 08:42:00|2444.15|2436.45|2443.95|2436.25|2444.25|2436.55|2443|2435.3|29
1652085730000|2022-05-09 08:42:10|2443.93|2436.23|2444.02|2436.32|2445.01|2437.31|2443.9|2436.2|33
1652085740000|2022-05-09 08:42:20|2444.63|2436.93|2443.45|2435.75|2444.88|2437.18|2443.16|2435.46|30
1652085750000|2022-05-09 08:42:30|2444.27|2436.57|2443.69|2435.99|2444.38|2436.68|2443.08|2435.38|26
1652085760000|2022-05-09 08:42:40|2443.62|2435.92|2442.16|2434.46|2443.62|2435.92|2441.54|2433.84|30
1652085770000|2022-05-09 08:42:50|2441.6|2433.9|2442.71|2435.01|2442.93|2435.23|2441.6|2433.9|20
1652085780000|2022-05-09 08:43:00|2442.93|2435.23|2444.18|2436.48|2444.52|2436.82|2442.1|2434.4|28
1652085790000|2022-05-09 08:43:10|2444.44|2436.74|2444.18|2436.48|2444.44|2436.74|2443.83|2436.13|9
1652085800000|2022-05-09 08:43:20|2443.83|2436.13|2443.57|2435.87|2445.22|2437.52|2443.35|2435.65|27
1652085810000|2022-05-09 08:43:30|2443.6|2435.9|2444.83|2437.13|2446.5|2438.8|2442.79|2435.09|32
1652085820000|2022-05-09 08:43:40|2445.09|2437.39|2445.23|2437.53|2445.77|2438.07|2444.71|2437.01|22
1652085830000|2022-05-09 08:43:50|2445.12|2437.42|2445.03|2437.33|2445.36|2437.66|2444.77|2437.07|15
1652085840000|2022-05-09 08:44:00|2445.06|2437.36|2445.22|2437.52|2445.23|2437.53|2445.06|2437.36|6
1652085860000|2022-05-09 08:44:20|2445.06|2437.36|2445.41|2437.71|2445.41|2437.71|2445.06|2437.36|12
1652085870000|2022-05-09 08:44:30|2445.42|2437.72|2444.53|2436.83|2445.42|2437.72|2444.46|2436.76|14
1652085880000|2022-05-09 08:44:40|2445.21|2437.51|2445.76|2438.06|2445.76|2438.06|2444.53|2436.83|34
1652085890000|2022-05-09 08:44:50|2445.6|2437.9|2445.75|2438.05|2445.97|2438.27|2445.19|2437.49|23
1652085900000|2022-05-09 08:45:00|2445.61|2437.91|2446.56|2438.86|2446.99|2439.29|2445.23|2437.53|35
1652085910000|2022-05-09 08:45:10|2446.55|2438.85|2445.79|2438.09|2446.88|2439.18|2445.16|2437.46|29
1652085920000|2022-05-09 08:45:20|2445.71|2438.01|2445.7|2438|2445.79|2438.09|2445.5|2437.8|8
1652085930000|2022-05-09 08:45:30|2445.5|2437.8|2446.49|2438.79|2446.53|2438.83|2445.5|2437.8|14
1652085940000|2022-05-09 08:45:40|2446.5|2438.8|2446.2|2438.5|2446.95|2439.25|2446.03|2438.33|22
1652085950000|2022-05-09 08:45:50|2446.29|2438.59|2446.78|2439.08|2446.83|2439.13|2446.21|2438.51|32
1652085960000|2022-05-09 08:46:00|2446.7|2439|2445.55|2437.85|2446.78|2439.08|2445.46|2437.76|27
1652085970000|2022-05-09 08:46:10|2445.5|2437.8|2445.13|2437.43|2445.87|2438.17|2444.84|2437.14|30
1652085980000|2022-05-09 08:46:20|2445.28|2437.58|2444.46|2436.76|2445.28|2437.58|2444.33|2436.63|34
1652085990000|2022-05-09 08:46:30|2444.47|2436.77|2444.34|2436.64|2444.72|2437.02|2443.93|2436.23|32
1652086000000|2022-05-09 08:46:40|2444.67|2436.97|2444.16|2436.46|2445.01|2437.31|2444.16|2436.46|32
1652086010000|2022-05-09 08:46:50|2444.07|2436.37|2444.37|2436.67|2444.63|2436.93|2444.07|2436.37|30
1652086020000|2022-05-09 08:47:00|2444.48|2436.78|2442.81|2435.11|2444.58|2436.88|2442.64|2434.94|30
1652086030000|2022-05-09 08:47:10|2442.96|2435.26|2443.3|2435.6|2443.68|2435.98|2442.36|2434.66|29
1652086040000|2022-05-09 08:47:20|2443.74|2436.04|2443.96|2436.26|2443.96|2436.26|2443.42|2435.72|30
1652086050000|2022-05-09 08:47:30|2443.93|2436.23|2444.86|2437.16|2444.93|2437.23|2443.9|2436.2|22
1652086060000|2022-05-09 08:47:40|2444.85|2437.15|2446.04|2438.34|2446.15|2438.45|2444.84|2437.14|33
1652086070000|2022-05-09 08:47:50|2446.1|2438.4|2445.5|2437.8|2446.54|2438.84|2445.49|2437.79|31
1652086080000|2022-05-09 08:48:00|2445.39|2437.69|2445.77|2438.07|2446.42|2438.72|2445.39|2437.69|36
1652086090000|2022-05-09 08:48:10|2445.75|2438.05|2446.09|2438.39|2446.22|2438.52|2445.73|2438.03|28
1652086100000|2022-05-09 08:48:20|2446.13|2438.43|2448.41|2440.71|2448.41|2440.71|2446.13|2438.43|34
1652086110000|2022-05-09 08:48:30|2448.72|2441.02|2449.03|2441.33|2449.06|2441.36|2448.59|2440.89|36
1652086120000|2022-05-09 08:48:40|2449.06|2441.36|2451.9|2444.2|2452.08|2444.38|2449.06|2441.36|32
1652086130000|2022-05-09 08:48:50|2452.01|2444.31|2451.31|2443.61|2452.01|2444.31|2450.68|2442.98|35
1652086140000|2022-05-09 08:49:00|2451.54|2443.84|2452.38|2444.68|2452.59|2444.89|2451.46|2443.76|33
1652086150000|2022-05-09 08:49:10|2452.3|2444.6|2451.2|2443.5|2452.3|2444.6|2449.96|2442.26|37
1652086160000|2022-05-09 08:49:20|2451.26|2443.56|2453.13|2445.43|2453.63|2445.93|2451.26|2443.56|36
1652086170000|2022-05-09 08:49:30|2453.62|2445.92|2453.19|2445.49|2453.62|2445.92|2452.4|2444.7|34
1652086180000|2022-05-09 08:49:40|2453.18|2445.48|2453.75|2446.05|2454.04|2446.34|2453.12|2445.42|30
1652086190000|2022-05-09 08:49:50|2453.46|2445.76|2451.79|2444.09|2453.46|2445.76|2451.79|2444.09|27
1652086200000|2022-05-09 08:50:00|2451.66|2443.96|2452.01|2444.31|2452.02|2444.32|2451.37|2443.67|21
1652086210000|2022-05-09 08:50:10|2452|2444.3|2453.12|2445.42|2453.12|2445.42|2451.77|2444.07|35
1652086220000|2022-05-09 08:50:20|2452.72|2445.02|2452.58|2444.88|2452.72|2445.02|2452.44|2444.74|29
1652086230000|2022-05-09 08:50:30|2452.81|2445.11|2453.31|2445.61|2453.62|2445.92|2452.39|2444.69|26
1652086240000|2022-05-09 08:50:40|2453.48|2445.78|2453.62|2445.92|2454.32|2446.62|2453.48|2445.78|25
1652086250000|2022-05-09 08:50:50|2453.75|2446.05|2454.23|2446.53|2454.28|2446.58|2453.65|2445.95|19
1652086260000|2022-05-09 08:51:00|2454.32|2446.62|2453.16|2445.46|2454.45|2446.75|2453.14|2445.44|25
1652086270000|2022-05-09 08:51:10|2453.15|2445.45|2453.85|2446.15|2453.92|2446.22|2453|2445.3|20
1652086280000|2022-05-09 08:51:20|2454.41|2446.71|2454.71|2447.01|2454.71|2447.01|2453.63|2445.93|28
1652086290000|2022-05-09 08:51:30|2453.93|2446.23|2454.81|2447.11|2454.87|2447.17|2452.94|2445.24|32
1652086300000|2022-05-09 08:51:40|2455.44|2447.74|2455.38|2447.68|2455.44|2447.74|2454.56|2446.86|36
1652086310000|2022-05-09 08:51:50|2455.57|2447.87|2455.49|2447.79|2456.14|2448.44|2455.2|2447.5|32
1652086320000|2022-05-09 08:52:00|2455.76|2448.06|2456.71|2449.01|2457.13|2449.43|2455.51|2447.81|37
1652086330000|2022-05-09 08:52:10|2456.79|2449.09|2456.63|2448.93|2457.13|2449.43|2455.54|2447.84|33
1652086340000|2022-05-09 08:52:20|2456.61|2448.91|2456.87|2449.17|2457.41|2449.71|2455.82|2448.12|37
1652086350000|2022-05-09 08:52:30|2457.22|2449.52|2456.84|2449.14|2457.64|2449.94|2456.69|2448.99|33
1652086360000|2022-05-09 08:52:40|2457|2449.3|2456.87|2449.17|2457.64|2449.94|2456.34|2448.64|26
1652086370000|2022-05-09 08:52:50|2456.86|2449.16|2457.25|2449.55|2457.71|2450.01|2456.76|2449.06|36
1652086380000|2022-05-09 08:53:00|2457.54|2449.84|2457.29|2449.59|2457.65|2449.95|2456.76|2449.06|35
1652086390000|2022-05-09 08:53:10|2458|2450.3|2458.1|2450.4|2458.76|2451.06|2457.29|2449.59|30
1652086400000|2022-05-09 08:53:20|2458.55|2450.85|2458.05|2450.35|2458.91|2451.21|2457.82|2450.12|26
1652086410000|2022-05-09 08:53:30|2457.96|2450.26|2457.9|2450.2|2458.62|2450.92|2457.69|2449.99|23
1652086420000|2022-05-09 08:53:40|2457.85|2450.15|2459.35|2451.65|2460.02|2452.32|2457.61|2449.91|31
1652086430000|2022-05-09 08:53:50|2460.02|2452.32|2459.84|2452.14|2460.02|2452.32|2459.44|2451.74|35
1652086440000|2022-05-09 08:54:00|2459.81|2452.11|2460.94|2453.24|2460.94|2453.24|2459.3|2451.6|35
1652086450000|2022-05-09 08:54:10|2461.21|2453.51|2460.98|2453.28|2461.75|2454.05|2460.62|2452.92|33
1652086460000|2022-05-09 08:54:20|2461.07|2453.37|2462.09|2454.39|2462.18|2454.48|2461.04|2453.34|37
1652086470000|2022-05-09 08:54:30|2462.18|2454.48|2462.46|2454.76|2463.56|2455.86|2462.18|2454.48|36
1652086480000|2022-05-09 08:54:40|2463.46|2455.76|2463.33|2455.63|2463.51|2455.81|2462.35|2454.65|33
1652086490000|2022-05-09 08:54:50|2463.86|2456.16|2463.98|2456.28|2464.08|2456.38|2463.07|2455.37|33
1652086500000|2022-05-09 08:55:00|2464.39|2456.69|2464.9|2457.2|2465.37|2457.67|2463.85|2456.15|35
1652086510000|2022-05-09 08:55:10|2465.14|2457.44|2463.75|2456.05|2465.63|2457.93|2463.45|2455.75|30
1652086520000|2022-05-09 08:55:20|2463.5|2455.8|2463.81|2456.11|2464.3|2456.6|2463.48|2455.78|30
1652086530000|2022-05-09 08:55:30|2464.56|2456.86|2464.7|2457|2465.18|2457.48|2463.97|2456.27|31
1652086540000|2022-05-09 08:55:40|2465.18|2457.48|2464.71|2457.01|2465.18|2457.48|2463.97|2456.27|30
1652086550000|2022-05-09 08:55:50|2464.42|2456.72|2462.06|2454.36|2464.55|2456.85|2461.71|2454.01|30
1652086560000|2022-05-09 08:56:00|2461.83|2454.13|2461.47|2453.77|2461.88|2454.18|2461.03|2453.33|36
1652086570000|2022-05-09 08:56:10|2461.17|2453.47|2460.56|2452.86|2461.63|2453.93|2460|2452.3|34
1652086580000|2022-05-09 08:56:20|2460.39|2452.69|2460.41|2452.71|2460.7|2453|2459.32|2451.62|37
1652086590000|2022-05-09 08:56:30|2460.25|2452.55|2459.23|2451.53|2460.41|2452.71|2458.6|2450.9|35
1652086600000|2022-05-09 08:56:40|2459.26|2451.56|2458.6|2450.9|2459.5|2451.8|2458.36|2450.66|29
1652086610000|2022-05-09 08:56:50|2458.58|2450.88|2465.21|2457.51|2465.26|2457.56|2457.58|2449.88|39
1652086620000|2022-05-09 08:57:00|2465.61|2457.91|2464.61|2456.91|2466.9|2459.2|2464.61|2456.91|38
1652086630000|2022-05-09 08:57:10|2464.44|2456.74|2463.06|2455.36|2464.62|2456.92|2462.69|2454.99|39
1652086640000|2022-05-09 08:57:20|2463.16|2455.46|2464.5|2456.8|2464.83|2457.13|2463.16|2455.46|38
1652086650000|2022-05-09 08:57:30|2464.01|2456.31|2463.33|2455.63|2464.64|2456.94|2462.98|2455.28|38
1652086660000|2022-05-09 08:57:40|2463.11|2455.41|2462.11|2454.41|2463.63|2455.93|2462.01|2454.31|36
1652086670000|2022-05-09 08:57:50|2462.13|2454.43|2462.7|2455|2463.39|2455.69|2462.13|2454.43|34
1652086680000|2022-05-09 08:58:00|2462.35|2454.65|2462.9|2455.2|2463.01|2455.31|2462.17|2454.47|27
1652086690000|2022-05-09 08:58:10|2462.89|2455.19|2463.66|2455.96|2463.66|2455.96|2462.57|2454.87|32
1652086700000|2022-05-09 08:58:20|2463.22|2455.52|2461.35|2453.65|2463.43|2455.73|2461.3|2453.6|23
1652086710000|2022-05-09 08:58:30|2461.36|2453.66|2465.13|2457.43|2465.13|2457.43|2460.92|2453.22|21
1652086720000|2022-05-09 08:58:40|2465.03|2457.33|2466.54|2458.84|2466.82|2459.12|2465.03|2457.33|38
1652086730000|2022-05-09 08:58:50|2466.51|2458.81|2467.59|2459.89|2467.68|2459.98|2466.33|2458.63|31
1652086740000|2022-05-09 08:59:00|2467.76|2460.06|2469.7|2462|2469.71|2462.01|2467.61|2459.91|40
1652086750000|2022-05-09 08:59:10|2470.07|2462.37|2468.72|2461.02|2470.62|2462.92|2468.56|2460.86|38
1652086760000|2022-05-09 08:59:20|2468.73|2461.03|2468.8|2461.1|2468.85|2461.15|2467.25|2459.55|36
1652086770000|2022-05-09 08:59:30|2469.32|2461.62|2469.03|2461.33|2470.38|2462.68|2469.01|2461.31|39
1652086780000|2022-05-09 08:59:40|2469|2461.3|2469.26|2461.56|2469.54|2461.84|2468.94|2461.24|30
1652086790000|2022-05-09 08:59:50|2469|2461.3|2467.57|2459.87|2469|2461.3|2467.57|2459.87|32
1652086800000|2022-05-09 09:00:00|2467.58|2459.88|2467.2|2459.5|2467.91|2460.21|2467.17|2459.47|33
1652086810000|2022-05-09 09:00:10|2467.32|2459.62|2467.53|2459.83|2468.03|2460.33|2467.18|2459.48|28
1652086820000|2022-05-09 09:00:20|2467.55|2459.85|2467.24|2459.54|2467.93|2460.23|2466.43|2458.73|36
1652086830000|2022-05-09 09:00:30|2466.69|2458.99|2466.1|2458.4|2467.63|2459.93|2465.93|2458.23|38
1652086840000|2022-05-09 09:00:40|2465.47|2457.77|2464.6|2456.9|2465.79|2458.09|2464.08|2456.38|37
1652086850000|2022-05-09 09:00:50|2464.71|2457.01|2464.73|2457.03|2465.46|2457.76|2464.57|2456.87|37
1652086860000|2022-05-09 09:01:00|2464.71|2457.01|2464.08|2456.38|2464.93|2457.23|2463.61|2455.91|34
1652086870000|2022-05-09 09:01:10|2464.27|2456.57|2464.83|2457.13|2464.83|2457.13|2463.82|2456.12|36
1652086880000|2022-05-09 09:01:20|2464.88|2457.18|2464.37|2456.67|2465.74|2458.04|2464.29|2456.59|27
1652086890000|2022-05-09 09:01:30|2464.54|2456.84|2465.09|2457.39|2465.24|2457.54|2464.54|2456.84|5
1652086900000|2022-05-09 09:01:40|2464.93|2457.23|2463.93|2456.23|2464.94|2457.24|2463.93|2456.23|18
1652086910000|2022-05-09 09:01:50|2463.76|2456.06|2462.9|2455.2|2463.86|2456.16|2462.9|2455.2|30
1652086920000|2022-05-09 09:02:00|2463.01|2455.31|2463.32|2455.62|2463.57|2455.87|2462.84|2455.14|27
1652086930000|2022-05-09 09:02:10|2463.21|2455.51|2462.43|2454.73|2463.21|2455.51|2462.4|2454.7|18
1652086940000|2022-05-09 09:02:20|2462.44|2454.74|2462.38|2454.68|2462.52|2454.82|2461.98|2454.28|28
1652086950000|2022-05-09 09:02:30|2462.52|2454.82|2462.73|2455.03|2462.73|2455.03|2462.25|2454.55|11
1652086960000|2022-05-09 09:02:40|2462.72|2455.02|2463.13|2455.43|2463.17|2455.47|2462.55|2454.85|31
1652086970000|2022-05-09 09:02:50|2463.1|2455.4|2463.75|2456.05|2463.75|2456.05|2463.04|2455.34|25
1652086980000|2022-05-09 09:03:00|2463.8|2456.1|2463.85|2456.15|2464.53|2456.83|2463.8|2456.1|26
1652086990000|2022-05-09 09:03:10|2463.92|2456.22|2463.58|2455.88|2464.11|2456.41|2463.29|2455.59|32
1652087000000|2022-05-09 09:03:20|2463.75|2456.05|2463.46|2455.76|2463.75|2456.05|2463.13|2455.43|30
1652087010000|2022-05-09 09:03:30|2463.42|2455.72|2462.73|2455.03|2463.42|2455.72|2462.73|2455.03|34
1652087020000|2022-05-09 09:03:40|2463.08|2455.38|2463.96|2456.26|2463.99|2456.29|2462.65|2454.95|32
1652087030000|2022-05-09 09:03:50|2463.98|2456.28|2463.42|2455.72|2464.01|2456.31|2462.91|2455.21|36
1652087040000|2022-05-09 09:04:00|2463.51|2455.81|2463.26|2455.56|2463.61|2455.91|2462.98|2455.28|27
1652087050000|2022-05-09 09:04:10|2463.37|2455.67|2463.87|2456.17|2464.01|2456.31|2462.85|2455.15|32
1652087060000|2022-05-09 09:04:20|2463.91|2456.21|2464.16|2456.46|2464.18|2456.48|2463.83|2456.13|34
1652087070000|2022-05-09 09:04:30|2463.9|2456.2|2464|2456.3|2464.09|2456.39|2463.86|2456.16|24
1652087080000|2022-05-09 09:04:40|2463.92|2456.22|2463.93|2456.23|2464.24|2456.54|2463.86|2456.16|24
1652087090000|2022-05-09 09:04:50|2464.15|2456.45|2463.88|2456.18|2464.2|2456.5|2463.34|2455.64|26
1652087100000|2022-05-09 09:05:00|2463.69|2455.99|2463.22|2455.52|2464.09|2456.39|2463.18|2455.48|34
1652087110000|2022-05-09 09:05:10|2463.09|2455.39|2463.07|2455.37|2463.18|2455.48|2462.7|2455|17
1652087120000|2022-05-09 09:05:20|2463.08|2455.38|2462.88|2455.18|2463.16|2455.46|2462.88|2455.18|9
1652087130000|2022-05-09 09:05:30|2462.79|2455.09|2462.59|2454.89|2462.88|2455.18|2462.59|2454.89|7
1652087140000|2022-05-09 09:05:40|2462.46|2454.76|2462.29|2454.59|2462.46|2454.76|2461.65|2453.95|21
1652087150000|2022-05-09 09:05:50|2462.25|2454.55|2461.82|2454.12|2462.46|2454.76|2461.75|2454.05|21
1652087160000|2022-05-09 09:06:00|2461.58|2453.88|2461.17|2453.47|2461.61|2453.91|2461.17|2453.47|19
1652087170000|2022-05-09 09:06:10|2461.47|2453.77|2463.07|2455.37|2463.07|2455.37|2461.17|2453.47|34
1652087180000|2022-05-09 09:06:20|2463.19|2455.49|2463.31|2455.61|2463.56|2455.86|2462.94|2455.24|26
1652087190000|2022-05-09 09:06:30|2463.57|2455.87|2463.13|2455.43|2463.77|2456.07|2463.1|2455.4|29
1652087200000|2022-05-09 09:06:40|2463.77|2456.07|2462.18|2454.48|2463.77|2456.07|2461.71|2454.01|32
1652087210000|2022-05-09 09:06:50|2462.02|2454.32|2462.21|2454.51|2462.21|2454.51|2461.83|2454.13|29
1652087220000|2022-05-09 09:07:00|2462.05|2454.35|2461.88|2454.18|2462.33|2454.63|2461.59|2453.89|33
1652087230000|2022-05-09 09:07:10|2462.24|2454.54|2463.18|2455.48|2463.18|2455.48|2462.02|2454.32|32
1652087240000|2022-05-09 09:07:20|2462.86|2455.16|2463.48|2455.78|2463.76|2456.06|2462.86|2455.16|33
1652087250000|2022-05-09 09:07:30|2463.27|2455.57|2463.68|2455.98|2463.75|2456.05|2463.17|2455.47|33
1652087260000|2022-05-09 09:07:40|2463.61|2455.91|2463.86|2456.16|2464.47|2456.77|2463.19|2455.49|37
1652087270000|2022-05-09 09:07:50|2464.03|2456.33|2464.17|2456.47|2464.32|2456.62|2463.72|2456.02|31
1652087280000|2022-05-09 09:08:00|2463.63|2455.93|2461.85|2454.15|2463.65|2455.95|2461.85|2454.15|36
1652087290000|2022-05-09 09:08:10|2461.87|2454.17|2461.94|2454.24|2461.98|2454.28|2461.36|2453.66|30
1652087300000|2022-05-09 09:08:20|2462.21|2454.51|2463.93|2456.23|2464.07|2456.37|2462.2|2454.5|36
1652087310000|2022-05-09 09:08:30|2464.03|2456.33|2463.92|2456.22|2464.21|2456.51|2463.72|2456.02|34
1652087320000|2022-05-09 09:08:40|2464.06|2456.36|2463.61|2455.91|2464.13|2456.43|2463.07|2455.37|36
1652087330000|2022-05-09 09:08:50|2463.34|2455.64|2463.61|2455.91|2464.5|2456.8|2463.2|2455.5|31
1652087340000|2022-05-09 09:09:00|2463.76|2456.06|2463.8|2456.1|2463.88|2456.18|2463.64|2455.94|32
1652087350000|2022-05-09 09:09:10|2463.81|2456.11|2463.18|2455.48|2463.87|2456.17|2462.68|2454.98|28
1652087360000|2022-05-09 09:09:20|2463.19|2455.49|2463.24|2455.54|2463.3|2455.6|2462.96|2455.26|32
1652087370000|2022-05-09 09:09:30|2463.28|2455.58|2462.65|2454.95|2463.71|2456.01|2462.36|2454.66|35
1652087380000|2022-05-09 09:09:40|2462.73|2455.03|2462.64|2454.94|2462.83|2455.13|2462.2|2454.5|37
1652087390000|2022-05-09 09:09:50|2462.65|2454.95|2462.11|2454.41|2462.83|2455.13|2462.11|2454.41|29
1652087400000|2022-05-09 09:10:00|2462.23|2454.53|2462.1|2454.4|2462.29|2454.59|2462.08|2454.38|16
1652087410000|2022-05-09 09:10:10|2462.16|2454.46|2461.49|2453.79|2462.23|2454.53|2461.41|2453.71|30
1652087420000|2022-05-09 09:10:20|2461.45|2453.75|2464.12|2456.42|2464.49|2456.79|2461.42|2453.72|27
1652087430000|2022-05-09 09:10:30|2464.14|2456.44|2465.15|2457.45|2465.26|2457.56|2464.14|2456.44|24
1652087440000|2022-05-09 09:10:40|2465.16|2457.46|2464.96|2457.26|2465.16|2457.46|2464.86|2457.16|30
1652087450000|2022-05-09 09:10:50|2464.97|2457.27|2464.73|2457.03|2464.97|2457.27|2464.44|2456.74|17
1652087460000|2022-05-09 09:11:00|2464.67|2456.97|2464.78|2457.08|2464.8|2457.1|2464.38|2456.68|29
1652087470000|2022-05-09 09:11:10|2464.77|2457.07|2464.78|2457.08|2464.79|2457.09|2464.57|2456.87|24
1652087480000|2022-05-09 09:11:20|2464.62|2456.92|2464.73|2457.03|2464.78|2457.08|2464.06|2456.36|13
1652087490000|2022-05-09 09:11:30|2464.78|2457.08|2464.71|2457.01|2464.78|2457.08|2463.92|2456.22|33
1652087500000|2022-05-09 09:11:40|2464.72|2457.02|2465.25|2457.55|2465.25|2457.55|2464.59|2456.89|26
1652087510000|2022-05-09 09:11:50|2465.28|2457.58|2465.44|2457.74|2466.03|2458.33|2465.28|2457.58|32
1652087520000|2022-05-09 09:12:00|2464.83|2457.13|2465.51|2457.81|2465.87|2458.17|2464.7|2457|35
1652087530000|2022-05-09 09:12:10|2465.58|2457.88|2466.32|2458.62|2466.74|2459.04|2465.58|2457.88|37
1652087540000|2022-05-09 09:12:20|2466.17|2458.47|2465.84|2458.14|2466.74|2459.04|2465.74|2458.04|33
1652087550000|2022-05-09 09:12:30|2465.78|2458.08|2465.6|2457.9|2466.2|2458.5|2465.48|2457.78|33
1652087560000|2022-05-09 09:12:40|2465.62|2457.92|2469.2|2461.5|2469.2|2461.5|2465.62|2457.92|37
1652087570000|2022-05-09 09:12:50|2469.19|2461.49|2469.27|2461.57|2469.6|2461.9|2468.82|2461.12|33
1652087580000|2022-05-09 09:13:00|2469.39|2461.69|2470.16|2462.46|2470.6|2462.9|2469.24|2461.54|36
1652087590000|2022-05-09 09:13:10|2470.9|2463.2|2471.02|2463.32|2471.38|2463.68|2470.24|2462.54|38
1652087600000|2022-05-09 09:13:20|2470.88|2463.18|2471.72|2464.02|2472.65|2464.95|2470.88|2463.18|35
1652087610000|2022-05-09 09:13:30|2471.99|2464.29|2471.93|2464.23|2472.25|2464.55|2471.46|2463.76|36
1652087620000|2022-05-09 09:13:40|2471.88|2464.18|2471.41|2463.71|2472.2|2464.5|2471.41|2463.71|35
1652087630000|2022-05-09 09:13:50|2471.33|2463.63|2470.97|2463.27|2471.66|2463.96|2470.7|2463|36
1652087640000|2022-05-09 09:14:00|2471.51|2463.81|2471.61|2463.91|2471.68|2463.98|2471.01|2463.31|33
1652087650000|2022-05-09 09:14:10|2471.53|2463.83|2471.28|2463.58|2471.68|2463.98|2470.33|2462.63|35
1652087660000|2022-05-09 09:14:20|2470.57|2462.87|2470.62|2462.92|2471.6|2463.9|2470.57|2462.87|36
1652087670000|2022-05-09 09:14:30|2471.28|2463.58|2471.22|2463.52|2471.68|2463.98|2470.43|2462.73|35
1652087680000|2022-05-09 09:14:40|2471.32|2463.62|2469.19|2461.49|2471.49|2463.79|2469.19|2461.49|32
1652087690000|2022-05-09 09:14:50|2469.15|2461.45|2469.37|2461.67|2469.48|2461.78|2468.9|2461.2|26
1652087700000|2022-05-09 09:15:00|2469.36|2461.66|2469.42|2461.72|2469.69|2461.99|2469.34|2461.64|35
1652087710000|2022-05-09 09:15:10|2469.41|2461.71|2469.06|2461.36|2469.41|2461.71|2468.6|2460.9|31
1652087720000|2022-05-09 09:15:20|2469.09|2461.39|2468.62|2460.92|2469.17|2461.47|2468.5|2460.8|25
1652087730000|2022-05-09 09:15:30|2468.49|2460.79|2469.02|2461.32|2469.42|2461.72|2468.45|2460.75|21
1652087740000|2022-05-09 09:15:40|2468.98|2461.28|2467.53|2459.83|2469.26|2461.56|2467.49|2459.79|23
1652087750000|2022-05-09 09:15:50|2467.41|2459.71|2466.94|2459.24|2467.46|2459.76|2466.7|2459|31
1652087760000|2022-05-09 09:16:00|2467.26|2459.56|2467.39|2459.69|2467.39|2459.69|2466.19|2458.49|34
1652087770000|2022-05-09 09:16:10|2467.54|2459.84|2466.58|2458.88|2467.67|2459.97|2466.53|2458.83|31
1652087780000|2022-05-09 09:16:20|2466.85|2459.15|2466.58|2458.88|2466.85|2459.15|2466.53|2458.83|23
1652087790000|2022-05-09 09:16:30|2466.61|2458.91|2466.6|2458.9|2466.61|2458.91|2466.21|2458.51|9
1652087800000|2022-05-09 09:16:40|2466.53|2458.83|2465.3|2457.6|2466.7|2459|2465.3|2457.6|26
1652087810000|2022-05-09 09:16:50|2465.08|2457.38|2465.53|2457.83|2465.73|2458.03|2465.07|2457.37|33
1652087820000|2022-05-09 09:17:00|2465.47|2457.77|2466.17|2458.47|2466.73|2459.03|2465.47|2457.77|27
1652087830000|2022-05-09 09:17:10|2466.27|2458.57|2466.5|2458.8|2466.64|2458.94|2465.48|2457.78|23
1652087840000|2022-05-09 09:17:20|2466.29|2458.59|2466.49|2458.79|2466.5|2458.8|2466.21|2458.51|21
1652087850000|2022-05-09 09:17:30|2466.44|2458.74|2465.52|2457.82|2466.49|2458.79|2465.4|2457.7|30
1652087860000|2022-05-09 09:17:40|2465.49|2457.79|2465.37|2457.67|2465.7|2458|2465.23|2457.53|14
1652087870000|2022-05-09 09:17:50|2465.25|2457.55|2463.69|2455.99|2465.99|2458.29|2463.66|2455.96|29
1652087880000|2022-05-09 09:18:00|2463.7|2456|2461.68|2453.98|2463.7|2456|2461.68|2453.98|33
1652087890000|2022-05-09 09:18:10|2461.47|2453.77|2461.77|2454.07|2462.42|2454.72|2461.39|2453.69|31
1652087900000|2022-05-09 09:18:20|2461.4|2453.7|2460.08|2452.38|2461.59|2453.89|2460.03|2452.33|25
1652087910000|2022-05-09 09:18:30|2460.07|2452.37|2460.41|2452.71|2460.62|2452.92|2459.73|2452.03|29
1652087920000|2022-05-09 09:18:40|2460.48|2452.78|2461.59|2453.89|2461.6|2453.9|2460.45|2452.75|20
1652087930000|2022-05-09 09:18:50|2461.58|2453.88|2461.13|2453.43|2462.38|2454.68|2461.08|2453.38|31
1652087940000|2022-05-09 09:19:00|2460.93|2453.23|2460.97|2453.27|2461.67|2453.97|2460.93|2453.23|26
1652087950000|2022-05-09 09:19:10|2460.9|2453.2|2460.12|2452.42|2461.03|2453.33|2460.06|2452.36|20
1652087960000|2022-05-09 09:19:20|2460.19|2452.49|2459.69|2451.99|2460.53|2452.83|2459.69|2451.99|24
1652087970000|2022-05-09 09:19:30|2459.8|2452.1|2458.66|2450.96|2459.8|2452.1|2458.45|2450.75|32
1652087980000|2022-05-09 09:19:40|2458.7|2451|2458.82|2451.12|2459.44|2451.74|2458.45|2450.75|36
1652087990000|2022-05-09 09:19:50|2458.84|2451.14|2459.04|2451.34|2459.19|2451.49|2458.75|2451.05|26
1652088000000|2022-05-09 09:20:00|2458.85|2451.15|2460.24|2452.54|2460.79|2453.09|2458.85|2451.15|31
1652088010000|2022-05-09 09:20:10|2460.01|2452.31|2460.24|2452.54|2460.56|2452.86|2459.93|2452.23|31
1652088020000|2022-05-09 09:20:20|2460.28|2452.58|2460.03|2452.33|2460.31|2452.61|2459.96|2452.26|26
1652088030000|2022-05-09 09:20:30|2460.04|2452.34|2460.35|2452.65|2460.54|2452.84|2460.04|2452.34|17
1652088040000|2022-05-09 09:20:40|2460.27|2452.57|2459.33|2451.63|2460.52|2452.82|2459.33|2451.63|20
1652088050000|2022-05-09 09:20:50|2459.47|2451.77|2459.53|2451.83|2459.64|2451.94|2459.11|2451.41|25
1652088060000|2022-05-09 09:21:00|2459.59|2451.89|2460.74|2453.04|2461.23|2453.53|2459.59|2451.89|32
1652088070000|2022-05-09 09:21:10|2460.92|2453.22|2461.28|2453.58|2461.8|2454.1|2460.92|2453.22|37
1652088080000|2022-05-09 09:21:20|2461.26|2453.56|2461.98|2454.28|2462.25|2454.55|2461.23|2453.53|34
1652088090000|2022-05-09 09:21:30|2461.92|2454.22|2461.51|2453.81|2462.24|2454.54|2461.35|2453.65|31
1652088100000|2022-05-09 09:21:40|2461.46|2453.76|2460.53|2452.83|2461.7|2454|2460.3|2452.6|33
1652088110000|2022-05-09 09:21:50|2460.54|2452.84|2461.06|2453.36|2461.06|2453.36|2460.46|2452.76|25
1652088120000|2022-05-09 09:22:00|2460.99|2453.29|2461.55|2453.85|2461.6|2453.9|2460.99|2453.29|18
1652088130000|2022-05-09 09:22:10|2461.73|2454.03|2462.2|2454.5|2462.23|2454.53|2461.69|2453.99|17
1652088140000|2022-05-09 09:22:20|2462.21|2454.51|2461.79|2454.09|2462.21|2454.51|2461.79|2454.09|13
1652088150000|2022-05-09 09:22:30|2461.76|2454.06|2460.8|2453.1|2462.23|2454.53|2460.8|2453.1|35
1652088160000|2022-05-09 09:22:40|2460.82|2453.12|2460.8|2453.1|2461.02|2453.32|2460.65|2452.95|13
1652088170000|2022-05-09 09:22:50|2460.65|2452.95|2460.79|2453.09|2461.11|2453.41|2460.35|2452.65|17
1652088180000|2022-05-09 09:23:00|2459.94|2452.24|2459.37|2451.67|2461.11|2453.41|2459.24|2451.54|34
1652088190000|2022-05-09 09:23:10|2459.35|2451.65|2459.72|2452.02|2459.72|2452.02|2459.23|2451.53|27
1652088200000|2022-05-09 09:23:20|2459.18|2451.48|2459.74|2452.04|2459.78|2452.08|2458.94|2451.24|23
1652088210000|2022-05-09 09:23:30|2459.7|2452|2458.57|2450.87|2459.79|2452.09|2458.12|2450.42|34
1652088220000|2022-05-09 09:23:40|2458.23|2450.53|2458.09|2450.39|2458.84|2451.14|2458.09|2450.39|26
1652088230000|2022-05-09 09:23:50|2457.7|2450|2459.46|2451.76|2459.64|2451.94|2457.59|2449.89|30
1652088240000|2022-05-09 09:24:00|2459.4|2451.7|2460.5|2452.8|2460.54|2452.84|2458.75|2451.05|20
1652088250000|2022-05-09 09:24:10|2459.77|2452.07|2460.31|2452.61|2460.48|2452.78|2459.69|2451.99|23
1652088260000|2022-05-09 09:24:20|2460.24|2452.54|2459.01|2451.31|2460.31|2452.61|2458.86|2451.16|26
1652088270000|2022-05-09 09:24:30|2459.02|2451.32|2459.02|2451.32|2459.02|2451.32|2458.93|2451.23|3
1652088280000|2022-05-09 09:24:40|2458.9|2451.2|2458.87|2451.17|2458.99|2451.29|2458.87|2451.17|11
1652088290000|2022-05-09 09:24:50|2458.98|2451.28|2459.23|2451.53|2459.23|2451.53|2458.98|2451.28|9
1652088300000|2022-05-09 09:25:00|2459.14|2451.44|2458.89|2451.19|2459.41|2451.71|2458.82|2451.12|19
1652088310000|2022-05-09 09:25:10|2458.53|2450.83|2457.38|2449.68|2458.53|2450.83|2457.34|2449.64|26
1652088320000|2022-05-09 09:25:20|2457.53|2449.83|2457.07|2449.37|2457.71|2450.01|2456.97|2449.27|30
1652088330000|2022-05-09 09:25:30|2456.88|2449.18|2456.67|2448.97|2457.68|2449.98|2456.67|2448.97|31
1652088340000|2022-05-09 09:25:40|2456.51|2448.81|2455.91|2448.21|2456.76|2449.06|2455.8|2448.1|32
1652088350000|2022-05-09 09:25:50|2455.95|2448.25|2457.27|2449.57|2457.27|2449.57|2455.36|2447.66|35
1652088360000|2022-05-09 09:26:00|2457.26|2449.56|2456.37|2448.67|2457.41|2449.71|2456.15|2448.45|28
1652088370000|2022-05-09 09:26:10|2456.5|2448.8|2456.81|2449.11|2457.12|2449.42|2455.92|2448.22|21
1652088380000|2022-05-09 09:26:20|2456.23|2448.53|2456.32|2448.62|2457.06|2449.36|2456.23|2448.53|25
1652088390000|2022-05-09 09:26:30|2456.33|2448.63|2456.01|2448.31|2456.61|2448.91|2455.89|2448.19|19
1652088400000|2022-05-09 09:26:40|2455.75|2448.05|2455.78|2448.08|2455.79|2448.09|2455.53|2447.83|20
1652088410000|2022-05-09 09:26:50|2455.84|2448.14|2455.39|2447.69|2455.84|2448.14|2455.39|2447.69|15
1652088420000|2022-05-09 09:27:00|2455.34|2447.64|2456.76|2449.06|2456.76|2449.06|2455.34|2447.64|33
1652088430000|2022-05-09 09:27:10|2456.74|2449.04|2456.15|2448.45|2457.34|2449.64|2456.15|2448.45|28
1652088440000|2022-05-09 09:27:20|2456.33|2448.63|2456.26|2448.56|2456.48|2448.78|2455.42|2447.72|27
1652088450000|2022-05-09 09:27:30|2456.48|2448.78|2456.18|2448.48|2456.48|2448.78|2455.53|2447.83|15
1652088460000|2022-05-09 09:27:40|2455.53|2447.83|2455|2447.3|2456.18|2448.48|2455|2447.3|28
1652088470000|2022-05-09 09:27:50|2455.54|2447.84|2455.33|2447.63|2455.54|2447.84|2454.28|2446.58|23
1652088480000|2022-05-09 09:28:00|2455.21|2447.51|2454.58|2446.88|2455.23|2447.53|2454.58|2446.88|24
1652088490000|2022-05-09 09:28:10|2454.67|2446.97|2454.03|2446.33|2454.81|2447.11|2454.02|2446.32|21
1652088500000|2022-05-09 09:28:20|2454.04|2446.34|2453.89|2446.19|2454.16|2446.46|2453.85|2446.15|19
1652088510000|2022-05-09 09:28:30|2454.06|2446.36|2453.17|2445.47|2454.06|2446.36|2453.13|2445.43|23
1652088520000|2022-05-09 09:28:40|2453.19|2445.49|2453.79|2446.09|2453.79|2446.09|2453.08|2445.38|22
1652088530000|2022-05-09 09:28:50|2453.78|2446.08|2453.38|2445.68|2453.79|2446.09|2453.05|2445.35|16
1652088540000|2022-05-09 09:29:00|2453.39|2445.69|2453.6|2445.9|2454.08|2446.38|2452.98|2445.28|29
1652088550000|2022-05-09 09:29:10|2453.87|2446.17|2453.85|2446.15|2454.8|2447.1|2453.24|2445.54|29
1652088560000|2022-05-09 09:29:20|2453.86|2446.16|2453.83|2446.13|2454.98|2447.28|2453.66|2445.96|26
1652088570000|2022-05-09 09:29:30|2453.77|2446.07|2454.04|2446.34|2454.59|2446.89|2453.77|2446.07|15
1652088580000|2022-05-09 09:29:40|2454.1|2446.4|2454.57|2446.87|2454.57|2446.87|2453.9|2446.2|11
1652088590000|2022-05-09 09:29:50|2454.35|2446.65|2455.27|2447.57|2455.27|2447.57|2454.28|2446.58|13
1652088600000|2022-05-09 09:30:00|2455.13|2447.43|2455.18|2447.48|2455.27|2447.57|2453.84|2446.14|23
1652088610000|2022-05-09 09:30:10|2455.41|2447.71|2454.04|2446.34|2455.52|2447.82|2454.04|2446.34|32
1652088620000|2022-05-09 09:30:20|2454.78|2447.08|2454.73|2447.03|2454.87|2447.17|2453.84|2446.14|20
1652088630000|2022-05-09 09:30:30|2454.56|2446.86|2455.74|2448.04|2455.86|2448.16|2453.79|2446.09|28
1652088640000|2022-05-09 09:30:40|2455.69|2447.99|2455.6|2447.9|2456.38|2448.68|2455.6|2447.9|27
1652088650000|2022-05-09 09:30:50|2455.61|2447.91|2454.71|2447.01|2455.92|2448.22|2454.64|2446.94|25
1652088660000|2022-05-09 09:31:00|2454.66|2446.96|2454.46|2446.76|2454.78|2447.08|2454.46|2446.76|21
1652088670000|2022-05-09 09:31:10|2454.69|2446.99|2453.42|2445.72|2454.69|2446.99|2453.3|2445.6|22
1652088680000|2022-05-09 09:31:20|2453.38|2445.68|2452.94|2445.24|2453.38|2445.68|2452.8|2445.1|20
1652088690000|2022-05-09 09:31:30|2452.76|2445.06|2452.47|2444.77|2452.87|2445.17|2452.47|2444.77|6
1652088700000|2022-05-09 09:31:40|2452.15|2444.45|2451.52|2443.82|2452.15|2444.45|2451.06|2443.36|33
1652088710000|2022-05-09 09:31:50|2451.46|2443.76|2450.82|2443.12|2451.46|2443.76|2450.82|2443.12|25
1652088720000|2022-05-09 09:32:00|2450.83|2443.13|2451.14|2443.44|2451.14|2443.44|2450.06|2442.36|26
1652088730000|2022-05-09 09:32:10|2451.04|2443.34|2451.42|2443.72|2451.42|2443.72|2451.02|2443.32|27
1652088740000|2022-05-09 09:32:20|2451.41|2443.71|2450.85|2443.15|2451.41|2443.71|2450.39|2442.69|28
1652088750000|2022-05-09 09:32:30|2450.76|2443.06|2450.45|2442.75|2451.2|2443.5|2450.44|2442.74|26
1652088760000|2022-05-09 09:32:40|2450.44|2442.74|2449.25|2441.55|2450.44|2442.74|2448.79|2441.09|31
1652088770000|2022-05-09 09:32:50|2448.88|2441.18|2449.41|2441.71|2449.62|2441.92|2448.73|2441.03|34
1652088780000|2022-05-09 09:33:00|2449.4|2441.7|2452.97|2445.27|2453.18|2445.48|2449.33|2441.63|37
1652088790000|2022-05-09 09:33:10|2452.9|2445.2|2451.99|2444.29|2453.45|2445.75|2451.95|2444.25|35
1652088800000|2022-05-09 09:33:20|2452|2444.3|2450.95|2443.25|2452.21|2444.51|2450.95|2443.25|32
1652088810000|2022-05-09 09:33:30|2450.77|2443.07|2450.75|2443.05|2451.29|2443.59|2450.75|2443.05|15
1652088820000|2022-05-09 09:33:40|2450.7|2443|2451.86|2444.16|2454.06|2446.36|2450.64|2442.94|21
1652088830000|2022-05-09 09:33:50|2451.93|2444.23|2451.18|2443.48|2452.05|2444.35|2451.13|2443.43|34
1652088840000|2022-05-09 09:34:00|2451.09|2443.39|2451.09|2443.39|2451.22|2443.52|2450.75|2443.05|25
1652088850000|2022-05-09 09:34:10|2451|2443.3|2450.78|2443.08|2451.22|2443.52|2450.63|2442.93|32
1652088860000|2022-05-09 09:34:20|2450.79|2443.09|2451.14|2443.44|2451.14|2443.44|2450.79|2443.09|22
1652088870000|2022-05-09 09:34:30|2451.04|2443.34|2450.47|2442.77|2451.15|2443.45|2450.47|2442.77|17
1652088880000|2022-05-09 09:34:40|2449.99|2442.29|2449.45|2441.75|2450.41|2442.71|2449.37|2441.67|22
1652088890000|2022-05-09 09:34:50|2449.39|2441.69|2449.25|2441.55|2450.03|2442.33|2449.25|2441.55|35
1652088900000|2022-05-09 09:35:00|2449.21|2441.51|2448.55|2440.85|2449.54|2441.84|2448.46|2440.76|36
1652088910000|2022-05-09 09:35:10|2448.52|2440.82|2448.66|2440.96|2448.81|2441.11|2448.4|2440.7|24
1652088920000|2022-05-09 09:35:20|2448.42|2440.72|2447.89|2440.19|2448.56|2440.86|2447.73|2440.03|27
1652088930000|2022-05-09 09:35:30|2448.06|2440.36|2447.92|2440.22|2448.07|2440.37|2447.52|2439.82|25
1652088940000|2022-05-09 09:35:40|2448.07|2440.37|2448.98|2441.28|2449.18|2441.48|2447.9|2440.2|33
1652088950000|2022-05-09 09:35:50|2448.87|2441.17|2449.33|2441.63|2449.75|2442.05|2448.79|2441.09|21
1652088960000|2022-05-09 09:36:00|2449.34|2441.64|2449.59|2441.89|2449.75|2442.05|2449|2441.3|26
1652088970000|2022-05-09 09:36:10|2449.6|2441.9|2451.03|2443.33|2451.07|2443.37|2449.3|2441.6|34
1652088980000|2022-05-09 09:36:20|2450.93|2443.23|2451.98|2444.28|2452.14|2444.44|2450.93|2443.23|32
1652088990000|2022-05-09 09:36:30|2451.92|2444.22|2452.54|2444.84|2452.67|2444.97|2451.92|2444.22|34
1652089000000|2022-05-09 09:36:40|2452.55|2444.85|2451.1|2443.4|2452.55|2444.85|2450.79|2443.09|36
1652089010000|2022-05-09 09:36:50|2451.09|2443.39|2450.23|2442.53|2451.47|2443.77|2449.82|2442.12|33
1652089020000|2022-05-09 09:37:00|2450.24|2442.54|2449.91|2442.21|2450.34|2442.64|2449.47|2441.77|28
1652089030000|2022-05-09 09:37:10|2449.86|2442.16|2450.62|2442.92|2450.98|2443.28|2449.86|2442.16|33
1652089040000|2022-05-09 09:37:20|2450.74|2443.04|2450.75|2443.05|2451.48|2443.78|2450.43|2442.73|22
1652089050000|2022-05-09 09:37:30|2450.74|2443.04|2450.34|2442.64|2451.21|2443.51|2449.95|2442.25|32
1652089060000|2022-05-09 09:37:40|2450.42|2442.72|2451.6|2443.9|2451.85|2444.15|2450.05|2442.35|24
1652089070000|2022-05-09 09:37:50|2451.61|2443.91|2453.85|2446.15|2453.85|2446.15|2451.61|2443.91|34
1652089080000|2022-05-09 09:38:00|2454.09|2446.39|2453.23|2445.53|2454.09|2446.39|2452.93|2445.23|33
1652089090000|2022-05-09 09:38:10|2452.8|2445.1|2452.18|2444.48|2452.86|2445.16|2451.78|2444.08|37
1652089100000|2022-05-09 09:38:20|2452.16|2444.46|2451.64|2443.94|2452.18|2444.48|2451.24|2443.54|34
1652089110000|2022-05-09 09:38:30|2451.63|2443.93|2451.54|2443.84|2452.28|2444.58|2451.36|2443.66|36
1652089120000|2022-05-09 09:38:40|2451.48|2443.78|2450.69|2442.99|2451.51|2443.81|2450.69|2442.99|29
1652089130000|2022-05-09 09:38:50|2450.68|2442.98|2451.58|2443.88|2452.02|2444.32|2450.63|2442.93|32
1652089140000|2022-05-09 09:39:00|2451.56|2443.86|2450.99|2443.29|2451.96|2444.26|2450.99|2443.29|31
1652089150000|2022-05-09 09:39:10|2450.98|2443.28|2450.49|2442.79|2451.12|2443.42|2450.19|2442.49|33
1652089160000|2022-05-09 09:39:20|2450.42|2442.72|2449.94|2442.24|2450.59|2442.89|2449.8|2442.1|25
1652089170000|2022-05-09 09:39:30|2450.07|2442.37|2448|2440.3|2450.07|2442.37|2448|2440.3|24
1652089180000|2022-05-09 09:39:40|2448.11|2440.41|2448.56|2440.86|2449|2441.3|2447.53|2439.83|34
1652089190000|2022-05-09 09:39:50|2448.57|2440.87|2449.59|2441.89|2450.01|2442.31|2448.54|2440.84|29
1652089200000|2022-05-09 09:40:00|2449.6|2441.9|2448.45|2440.75|2449.82|2442.12|2448.45|2440.75|22
1652089210000|2022-05-09 09:40:10|2448.51|2440.81|2448.5|2440.8|2449.11|2441.41|2447.81|2440.11|30
1652089220000|2022-05-09 09:40:20|2448.36|2440.66|2448.16|2440.46|2448.94|2441.24|2448.06|2440.36|21
1652089230000|2022-05-09 09:40:30|2448.18|2440.48|2447.86|2440.16|2448.35|2440.65|2447.73|2440.03|21
1652089240000|2022-05-09 09:40:40|2447.87|2440.17|2447.53|2439.83|2448.01|2440.31|2447.53|2439.83|25
1652089250000|2022-05-09 09:40:50|2447.32|2439.62|2446.68|2438.98|2447.65|2439.95|2446.33|2438.63|25
1652089260000|2022-05-09 09:41:00|2446.56|2438.86|2445.08|2437.38|2447.15|2439.45|2444.91|2437.21|37
1652089270000|2022-05-09 09:41:10|2445.16|2437.46|2445.04|2437.34|2446.32|2438.62|2444.76|2437.06|33
1652089280000|2022-05-09 09:41:20|2445.22|2437.52|2446.04|2438.34|2446.98|2439.28|2444.64|2436.94|37
1652089290000|2022-05-09 09:41:30|2446.13|2438.43|2446.21|2438.51|2447.28|2439.58|2446.06|2438.36|32
1652089300000|2022-05-09 09:41:40|2446.32|2438.62|2446.52|2438.82|2447.09|2439.39|2446.03|2438.33|32
1652089310000|2022-05-09 09:41:50|2446.51|2438.81|2446.38|2438.68|2447.53|2439.83|2446.38|2438.68|24
1652089320000|2022-05-09 09:42:00|2446.39|2438.69|2446.36|2438.66|2446.58|2438.88|2445.7|2438|30
1652089330000|2022-05-09 09:42:10|2446.22|2438.52|2446.09|2438.39|2446.82|2439.12|2445.91|2438.21|30
1652089340000|2022-05-09 09:42:20|2446.32|2438.62|2447.47|2439.77|2447.89|2440.19|2445.61|2437.91|36
1652089350000|2022-05-09 09:42:30|2447.48|2439.78|2448.31|2440.61|2448.51|2440.81|2447.33|2439.63|34
1652089360000|2022-05-09 09:42:40|2448.14|2440.44|2449.26|2441.56|2449.43|2441.73|2447.98|2440.28|31
1652089370000|2022-05-09 09:42:50|2449.34|2441.64|2449.35|2441.65|2450.19|2442.49|2449.15|2441.45|36
1652089380000|2022-05-09 09:43:00|2449.46|2441.76|2450.61|2442.91|2450.69|2442.99|2449.46|2441.76|32
1652089390000|2022-05-09 09:43:10|2450.58|2442.88|2451.9|2444.2|2451.9|2444.2|2450.58|2442.88|35
1652089400000|2022-05-09 09:43:20|2452.05|2444.35|2450.73|2443.03|2452.07|2444.37|2450.73|2443.03|32
1652089410000|2022-05-09 09:43:30|2450.77|2443.07|2451.1|2443.4|2451.99|2444.29|2450.72|2443.02|34
1652089420000|2022-05-09 09:43:40|2451.09|2443.39|2451.31|2443.61|2452.23|2444.53|2450.42|2442.72|31
1652089430000|2022-05-09 09:43:50|2451.33|2443.63|2451.31|2443.61|2452.22|2444.52|2451.14|2443.44|19
1652089440000|2022-05-09 09:44:00|2452.2|2444.5|2451.31|2443.61|2452.22|2444.52|2450.74|2443.04|24
1652089450000|2022-05-09 09:44:10|2451.43|2443.73|2449.69|2441.99|2451.43|2443.73|2449.51|2441.81|25
1652089460000|2022-05-09 09:44:20|2449.51|2441.81|2450.03|2442.33|2450.38|2442.68|2449.51|2441.81|31
1652089470000|2022-05-09 09:44:30|2449.91|2442.21|2449.99|2442.29|2450.31|2442.61|2449.86|2442.16|32
1652089480000|2022-05-09 09:44:40|2449.98|2442.28|2449.24|2441.54|2450.19|2442.49|2449.21|2441.51|31
1652089490000|2022-05-09 09:44:50|2449.38|2441.68|2449.21|2441.51|2449.38|2441.68|2449.02|2441.32|21
1652089500000|2022-05-09 09:45:00|2449.23|2441.53|2449.35|2441.65|2449.37|2441.67|2449.19|2441.49|11
1652089510000|2022-05-09 09:45:10|2449.18|2441.48|2449.18|2441.48|2449.35|2441.65|2449.18|2441.48|4
1652089520000|2022-05-09 09:45:20|2449.19|2441.49|2450.97|2443.27|2450.97|2443.27|2449.19|2441.49|30
1652089530000|2022-05-09 09:45:30|2451.03|2443.33|2450.87|2443.17|2451.03|2443.33|2450.75|2443.05|8
1652089540000|2022-05-09 09:45:40|2450.81|2443.11|2449.72|2442.02|2450.81|2443.11|2449.5|2441.8|21
1652089550000|2022-05-09 09:45:50|2448.47|2440.77|2448.09|2440.39|2450.31|2442.61|2448.09|2440.39|32
1652089560000|2022-05-09 09:46:00|2448.96|2441.26|2448.31|2440.61|2448.96|2441.26|2446.99|2439.29|35
1652089570000|2022-05-09 09:46:10|2448.02|2440.32|2447.88|2440.18|2448.23|2440.53|2447.12|2439.42|24
1652089580000|2022-05-09 09:46:20|2447.91|2440.21|2447.94|2440.24|2448.04|2440.34|2447.24|2439.54|32
1652089590000|2022-05-09 09:46:30|2447.86|2440.16|2448.81|2441.11|2448.85|2441.15|2447.31|2439.61|27
1652089600000|2022-05-09 09:46:40|2448.68|2440.98|2448.26|2440.56|2448.8|2441.1|2447.72|2440.02|22
1652089610000|2022-05-09 09:46:50|2448.18|2440.48|2447.68|2439.98|2448.46|2440.76|2447.68|2439.98|25
1652089620000|2022-05-09 09:47:00|2447.64|2439.94|2447.79|2440.09|2448.36|2440.66|2447.24|2439.54|28
1652089630000|2022-05-09 09:47:10|2447.73|2440.03|2447.49|2439.79|2447.99|2440.29|2447.05|2439.35|32
1652089640000|2022-05-09 09:47:20|2447.64|2439.94|2447|2439.3|2447.65|2439.95|2446.53|2438.83|29
1652089650000|2022-05-09 09:47:30|2447.05|2439.35|2446.79|2439.09|2447.05|2439.35|2446.79|2439.09|12
1652089660000|2022-05-09 09:47:40|2446.8|2439.1|2447.82|2440.12|2447.82|2440.12|2445.69|2437.99|28
1652089670000|2022-05-09 09:47:50|2447.54|2439.84|2447.64|2439.94|2447.81|2440.11|2446.86|2439.16|23
1652089680000|2022-05-09 09:48:00|2447.54|2439.84|2447.72|2440.02|2447.81|2440.11|2447.36|2439.66|18
1652089690000|2022-05-09 09:48:10|2447.54|2439.84|2447.81|2440.11|2448.14|2440.44|2446.91|2439.21|31
1652089700000|2022-05-09 09:48:20|2447.8|2440.1|2448.96|2441.26|2449.73|2442.03|2447.77|2440.07|35
1652089710000|2022-05-09 09:48:30|2448.63|2440.93|2448.01|2440.31|2449.04|2441.34|2447.6|2439.9|33
1652089720000|2022-05-09 09:48:40|2447.78|2440.08|2448.58|2440.88|2449.11|2441.41|2447.56|2439.86|35
1652089730000|2022-05-09 09:48:50|2448.72|2441.02|2448.34|2440.64|2448.86|2441.16|2447.92|2440.22|31
1652089740000|2022-05-09 09:49:00|2448.28|2440.58|2448.48|2440.78|2449.16|2441.46|2448.15|2440.45|29
1652089750000|2022-05-09 09:49:10|2448.45|2440.75|2449.72|2442.02|2450.14|2442.44|2448.45|2440.75|32
1652089760000|2022-05-09 09:49:20|2449.78|2442.08|2449.63|2441.93|2449.96|2442.26|2448.48|2440.78|25
1652089770000|2022-05-09 09:49:30|2449.66|2441.96|2449.99|2442.29|2449.99|2442.29|2449.63|2441.93|14
1652089780000|2022-05-09 09:49:40|2449.78|2442.08|2448.38|2440.68|2449.99|2442.29|2447.87|2440.17|25
1652089790000|2022-05-09 09:49:50|2448.39|2440.69|2447.2|2439.5|2448.48|2440.78|2447.2|2439.5|21
1652089800000|2022-05-09 09:50:00|2446.98|2439.28|2447.21|2439.51|2447.36|2439.66|2446.79|2439.09|29
1652089810000|2022-05-09 09:50:10|2447.02|2439.32|2447.64|2439.94|2447.64|2439.94|2446.76|2439.06|25
1652089820000|2022-05-09 09:50:20|2447.52|2439.82|2448.23|2440.53|2448.23|2440.53|2447.35|2439.65|12
1652089830000|2022-05-09 09:50:30|2448.35|2440.65|2448.89|2441.19|2448.89|2441.19|2447.74|2440.04|22
1652089840000|2022-05-09 09:50:40|2449.17|2441.47|2449.56|2441.86|2449.58|2441.88|2448.89|2441.19|7
1652089850000|2022-05-09 09:50:50|2449.43|2441.73|2448.83|2441.13|2449.85|2442.15|2448.57|2440.87|36
1652089860000|2022-05-09 09:51:00|2448.77|2441.07|2449.63|2441.93|2450.07|2442.37|2448.7|2441|34
1652089870000|2022-05-09 09:51:10|2450.27|2442.57|2451.48|2443.78|2451.48|2443.78|2450.18|2442.48|35
1652089880000|2022-05-09 09:51:20|2450.97|2443.27|2453.98|2446.28|2454.07|2446.37|2450.97|2443.27|35
1652089890000|2022-05-09 09:51:30|2453.65|2445.95|2454.57|2446.87|2455.51|2447.81|2453.24|2445.54|37
1652089900000|2022-05-09 09:51:40|2455|2447.3|2455|2447.3|2455.51|2447.81|2453.85|2446.15|37
1652089910000|2022-05-09 09:51:50|2455.03|2447.33|2454.73|2447.03|2455.23|2447.53|2453.47|2445.77|36
1652089920000|2022-05-09 09:52:00|2454.08|2446.38|2454.17|2446.47|2454.78|2447.08|2454.08|2446.38|34
1652089930000|2022-05-09 09:52:10|2454.21|2446.51|2454.78|2447.08|2454.8|2447.1|2454.21|2446.51|27
1652089940000|2022-05-09 09:52:20|2454.54|2446.84|2454.84|2447.14|2455.12|2447.42|2454.38|2446.68|25
1652089950000|2022-05-09 09:52:30|2454.83|2447.13|2454|2446.3|2455|2447.3|2453.32|2445.62|31
1652089960000|2022-05-09 09:52:40|2453.9|2446.2|2451.13|2443.43|2454.12|2446.42|2451.03|2443.33|33
1652089970000|2022-05-09 09:52:50|2451.1|2443.4|2451.8|2444.1|2451.96|2444.26|2451.05|2443.35|34
1652089980000|2022-05-09 09:53:00|2451.47|2443.77|2451.33|2443.63|2451.6|2443.9|2450.83|2443.13|31
1652089990000|2022-05-09 09:53:10|2451.39|2443.69|2451.04|2443.34|2451.39|2443.69|2450.89|2443.19|27
1652090000000|2022-05-09 09:53:20|2451.02|2443.32|2450.47|2442.77|2451.03|2443.33|2449.97|2442.27|33
1652090010000|2022-05-09 09:53:30|2450.4|2442.7|2449.84|2442.14|2450.65|2442.95|2449.84|2442.14|33
1652090020000|2022-05-09 09:53:40|2449.54|2441.84|2450.01|2442.31|2450.4|2442.7|2449.54|2441.84|24
1652090030000|2022-05-09 09:53:50|2450.02|2442.32|2449.01|2441.31|2450.02|2442.32|2448.62|2440.92|32
1652090040000|2022-05-09 09:54:00|2448.59|2440.89|2449.12|2441.42|2449.42|2441.72|2448.52|2440.82|34
1652090050000|2022-05-09 09:54:10|2448.93|2441.23|2448.79|2441.09|2449.49|2441.79|2448.52|2440.82|31
1652090060000|2022-05-09 09:54:20|2448.92|2441.22|2448.55|2440.85|2449.28|2441.58|2448.38|2440.68|29
1652090070000|2022-05-09 09:54:30|2449.16|2441.46|2450.3|2442.6|2450.3|2442.6|2449.02|2441.32|33
1652090080000|2022-05-09 09:54:40|2450.02|2442.32|2450.67|2442.97|2450.85|2443.15|2450.02|2442.32|35
1652090090000|2022-05-09 09:54:50|2450.64|2442.94|2451.18|2443.48|2451.18|2443.48|2449.75|2442.05|36
1652090100000|2022-05-09 09:55:00|2451.09|2443.39|2450.43|2442.73|2451.22|2443.52|2449.55|2441.85|30
1652090110000|2022-05-09 09:55:10|2450.12|2442.42|2450.98|2443.28|2451.16|2443.46|2450.12|2442.42|27
1652090120000|2022-05-09 09:55:20|2450.97|2443.27|2451.3|2443.6|2451.3|2443.6|2450.88|2443.18|15
1652090130000|2022-05-09 09:55:30|2451.21|2443.51|2450.89|2443.19|2451.3|2443.6|2450.32|2442.62|25
1652090140000|2022-05-09 09:55:40|2450.85|2443.15|2450.65|2442.95|2451|2443.3|2450.44|2442.74|26
1652090150000|2022-05-09 09:55:50|2450.64|2442.94|2449.81|2442.11|2450.69|2442.99|2449.81|2442.11|16
1652090160000|2022-05-09 09:56:00|2449.77|2442.07|2449.11|2441.41|2449.81|2442.11|2448.99|2441.29|18
1652090170000|2022-05-09 09:56:10|2449.06|2441.36|2449.29|2441.59|2449.45|2441.75|2449.06|2441.36|22
1652090180000|2022-05-09 09:56:20|2449.21|2441.51|2448.81|2441.11|2449.44|2441.74|2448.79|2441.09|17
1652090190000|2022-05-09 09:56:30|2448.75|2441.05|2448.17|2440.47|2448.75|2441.05|2447.73|2440.03|14
1652090200000|2022-05-09 09:56:40|2448.14|2440.44|2449.03|2441.33|2449.16|2441.46|2448.14|2440.44|20
1652090210000|2022-05-09 09:56:50|2448.96|2441.26|2448.26|2440.56|2448.96|2441.26|2448.26|2440.56|13
1652090220000|2022-05-09 09:57:00|2448.38|2440.68|2447.92|2440.22|2448.64|2440.94|2447.65|2439.95|17
1652090230000|2022-05-09 09:57:10|2447.91|2440.21|2445.85|2438.15|2447.92|2440.22|2445.67|2437.97|34
1652090240000|2022-05-09 09:57:20|2446.15|2438.45|2446.89|2439.19|2447.07|2439.37|2445.5|2437.8|28
1652090250000|2022-05-09 09:57:30|2446.9|2439.2|2446.43|2438.73|2447.33|2439.63|2446.31|2438.61|31
1652090260000|2022-05-09 09:57:40|2446.41|2438.71|2446.56|2438.86|2446.56|2438.86|2445.59|2437.89|32
1652090270000|2022-05-09 09:57:50|2446.43|2438.73|2447.5|2439.8|2447.61|2439.91|2445.86|2438.16|35
1652090280000|2022-05-09 09:58:00|2447.48|2439.78|2447.38|2439.68|2447.67|2439.97|2446.85|2439.15|33
1652090290000|2022-05-09 09:58:10|2447.36|2439.66|2448.92|2441.22|2448.92|2441.22|2446.96|2439.26|31
1652090300000|2022-05-09 09:58:20|2448.52|2440.82|2449.42|2441.72|2449.42|2441.72|2448.52|2440.82|31
1652090310000|2022-05-09 09:58:30|2449.41|2441.71|2448.52|2440.82|2449.41|2441.71|2448.52|2440.82|22
1652090320000|2022-05-09 09:58:40|2448.54|2440.84|2448.7|2441|2448.7|2441|2448.2|2440.5|17
1652090330000|2022-05-09 09:58:50|2448.68|2440.98|2447.43|2439.73|2448.69|2440.99|2447.43|2439.73|12
1652090340000|2022-05-09 09:59:00|2447.22|2439.52|2448.24|2440.54|2448.36|2440.66|2447.22|2439.52|26
1652090350000|2022-05-09 09:59:10|2448.22|2440.52|2447.66|2439.96|2448.22|2440.52|2447.19|2439.49|24
1652090360000|2022-05-09 09:59:20|2447.61|2439.91|2447.87|2440.17|2447.87|2440.17|2447.51|2439.81|16
1652090370000|2022-05-09 09:59:30|2447.82|2440.12|2447.32|2439.62|2448.01|2440.31|2447.29|2439.59|25
1652090380000|2022-05-09 09:59:40|2447.33|2439.63|2448.76|2441.06|2448.76|2441.06|2447.29|2439.59|32
1652090390000|2022-05-09 09:59:50|2448.5|2440.8|2448.93|2441.23|2449.26|2441.56|2448.35|2440.65|34
1652090400000|2022-05-09 10:00:00|2448.99|2441.29|2449.6|2441.9|2449.6|2441.9|2448.66|2440.96|35
1652090410000|2022-05-09 10:00:10|2449.59|2441.89|2449.42|2441.72|2449.62|2441.92|2449.19|2441.49|28
1652090420000|2022-05-09 10:00:20|2449.43|2441.73|2450.36|2442.66|2450.4|2442.7|2449.4|2441.7|27
1652090430000|2022-05-09 10:00:30|2450.33|2442.63|2449.43|2441.73|2450.33|2442.63|2449.43|2441.73|22
1652090440000|2022-05-09 10:00:40|2449.36|2441.66|2448.98|2441.28|2449.67|2441.97|2448.47|2440.77|27
1652090450000|2022-05-09 10:00:50|2448.62|2440.92|2447.39|2439.69|2448.62|2440.92|2447.39|2439.69|19
1652090460000|2022-05-09 10:01:00|2447.7|2440|2447.02|2439.32|2448.32|2440.62|2446.98|2439.28|38
1652090470000|2022-05-09 10:01:10|2447.23|2439.53|2446.77|2439.07|2447.51|2439.81|2446.68|2438.98|38
1652090480000|2022-05-09 10:01:20|2446.76|2439.06|2446.81|2439.11|2447.15|2439.45|2445.7|2438|32
1652090490000|2022-05-09 10:01:30|2446.92|2439.22|2446.55|2438.85|2447.08|2439.38|2446.51|2438.81|34
1652090500000|2022-05-09 10:01:40|2446.9|2439.2|2446.25|2438.55|2446.96|2439.26|2445.99|2438.29|26
1652090510000|2022-05-09 10:01:50|2446.31|2438.61|2445.59|2437.89|2446.32|2438.62|2445.43|2437.73|30
1652090520000|2022-05-09 10:02:00|2445.61|2437.91|2446.78|2439.08|2447.02|2439.32|2445.61|2437.91|29
1652090530000|2022-05-09 10:02:10|2446.76|2439.06|2448.23|2440.53|2448.81|2441.11|2446.42|2438.72|36
1652090540000|2022-05-09 10:02:20|2448.24|2440.54|2448.82|2441.12|2449.02|2441.32|2448.24|2440.54|31
1652090550000|2022-05-09 10:02:30|2448.44|2440.74|2449.42|2441.72|2449.42|2441.72|2448.27|2440.57|30
1652090560000|2022-05-09 10:02:40|2449.79|2442.09|2448.96|2441.26|2449.79|2442.09|2448.62|2440.92|31
1652090570000|2022-05-09 10:02:50|2448.97|2441.27|2449.37|2441.67|2449.37|2441.67|2448.61|2440.91|35
1652090580000|2022-05-09 10:03:00|2449.03|2441.33|2449.62|2441.92|2450.13|2442.43|2448.83|2441.13|37
1652090590000|2022-05-09 10:03:10|2449.2|2441.5|2450.04|2442.34|2450.18|2442.48|2448.84|2441.14|33
1652090600000|2022-05-09 10:03:20|2450.06|2442.36|2449.97|2442.27|2450.11|2442.41|2448.32|2440.62|28
1652090610000|2022-05-09 10:03:30|2449.54|2441.84|2449.55|2441.85|2450.09|2442.39|2448.93|2441.23|34
1652090620000|2022-05-09 10:03:40|2449.42|2441.72|2451.14|2443.44|2451.78|2444.08|2449.42|2441.72|37
1652090630000|2022-05-09 10:03:50|2451.33|2443.63|2451.27|2443.57|2451.68|2443.98|2450.87|2443.17|27
1652090640000|2022-05-09 10:04:00|2451.33|2443.63|2451.28|2443.58|2451.63|2443.93|2450.76|2443.06|28
1652090650000|2022-05-09 10:04:10|2451.29|2443.59|2452.42|2444.72|2453.88|2446.18|2451.29|2443.59|37
1652090660000|2022-05-09 10:04:20|2452.44|2444.74|2452.49|2444.79|2452.94|2445.24|2451.84|2444.14|33
1652090670000|2022-05-09 10:04:30|2452.44|2444.74|2453.07|2445.37|2453.53|2445.83|2452.38|2444.68|27
1652090680000|2022-05-09 10:04:40|2452.96|2445.26|2453.3|2445.6|2453.36|2445.66|2451.97|2444.27|32
1652090690000|2022-05-09 10:04:50|2453.26|2445.56|2453.22|2445.52|2453.53|2445.83|2452.79|2445.09|27
1652090700000|2022-05-09 10:05:00|2452.63|2444.93|2451.72|2444.02|2453.15|2445.45|2451.68|2443.98|29
1652090710000|2022-05-09 10:05:10|2451.98|2444.28|2452.21|2444.51|2453.15|2445.45|2451.84|2444.14|34
1652090720000|2022-05-09 10:05:20|2451.84|2444.14|2450.86|2443.16|2451.89|2444.19|2450.86|2443.16|33
1652090730000|2022-05-09 10:05:30|2451.06|2443.36|2450.42|2442.72|2451.24|2443.54|2449.97|2442.27|30
1652090740000|2022-05-09 10:05:40|2451.03|2443.33|2451.56|2443.86|2452.03|2444.33|2450.42|2442.72|31
1652090750000|2022-05-09 10:05:50|2451.52|2443.82|2451.54|2443.84|2451.78|2444.08|2450.36|2442.66|25
1652090760000|2022-05-09 10:06:00|2451.66|2443.96|2451.42|2443.72|2452.23|2444.53|2451.42|2443.72|15
1652090770000|2022-05-09 10:06:10|2451.38|2443.68|2451.61|2443.91|2451.61|2443.91|2450.98|2443.28|16
1652090780000|2022-05-09 10:06:20|2451.52|2443.82|2452.25|2444.55|2452.25|2444.55|2451.38|2443.68|18
1652090790000|2022-05-09 10:06:30|2452.24|2444.54|2452.35|2444.65|2452.37|2444.67|2452.01|2444.31|18
1652090800000|2022-05-09 10:06:40|2452.36|2444.66|2451.79|2444.09|2452.69|2444.99|2451.78|2444.08|30
1652090810000|2022-05-09 10:06:50|2452.07|2444.37|2450.77|2443.07|2452.1|2444.4|2450.77|2443.07|23
1652090820000|2022-05-09 10:07:00|2450.74|2443.04|2450.13|2442.43|2450.99|2443.29|2449.96|2442.26|32
1652090830000|2022-05-09 10:07:10|2450.42|2442.72|2450.35|2442.65|2450.42|2442.72|2449.97|2442.27|17
1652090840000|2022-05-09 10:07:20|2450.15|2442.45|2450.14|2442.44|2450.39|2442.69|2449.93|2442.23|7
1652090860000|2022-05-09 10:07:40|2450.13|2442.43|2448.8|2441.1|2450.13|2442.43|2448.8|2441.1|11
1652090870000|2022-05-09 10:07:50|2448.94|2441.24|2448.5|2440.8|2448.94|2441.24|2448.5|2440.8|7
1652090880000|2022-05-09 10:08:00|2448.41|2440.71|2448.1|2440.4|2448.44|2440.74|2447.28|2439.58|25
1652090890000|2022-05-09 10:08:10|2448.09|2440.39|2446.39|2438.69|2448.09|2440.39|2446.37|2438.67|26
1652090900000|2022-05-09 10:08:20|2446.34|2438.64|2444.98|2437.28|2446.5|2438.8|2444.98|2437.28|31
1652090910000|2022-05-09 10:08:30|2444.71|2437.01|2444.47|2436.77|2444.81|2437.11|2444.22|2436.52|33
1652090920000|2022-05-09 10:08:40|2444.75|2437.05|2443.9|2436.2|2444.75|2437.05|2443.42|2435.72|24
1652090930000|2022-05-09 10:08:50|2444.12|2436.42|2442.42|2434.72|2444.12|2436.42|2441.72|2434.02|21
1652090940000|2022-05-09 10:09:00|2442.15|2434.45|2441.42|2433.72|2442.5|2434.8|2441.19|2433.49|32
1652090950000|2022-05-09 10:09:10|2441.84|2434.14|2442.21|2434.51|2442.88|2435.18|2441.71|2434.01|36
1652090960000|2022-05-09 10:09:20|2442.1|2434.4|2440.98|2433.28|2442.1|2434.4|2440.57|2432.87|31
1652090970000|2022-05-09 10:09:30|2440.96|2433.26|2441.57|2433.87|2441.57|2433.87|2438.88|2431.18|34
1652090980000|2022-05-09 10:09:40|2441.58|2433.88|2440.95|2433.25|2442.22|2434.52|2440.95|2433.25|32
1652090990000|2022-05-09 10:09:50|2441.14|2433.44|2440.4|2432.7|2441.36|2433.66|2440.4|2432.7|35
1652091000000|2022-05-09 10:10:00|2440.53|2432.83|2442|2434.3|2442.01|2434.31|2440.42|2432.72|26
1652091010000|2022-05-09 10:10:10|2442.01|2434.31|2443.53|2435.83|2443.53|2435.83|2441.85|2434.15|27
1652091020000|2022-05-09 10:10:20|2443.54|2435.84|2443.18|2435.48|2444.1|2436.4|2443.16|2435.46|32
1652091030000|2022-05-09 10:10:30|2443.25|2435.55|2442.61|2434.91|2443.32|2435.62|2442.59|2434.89|26
1652091040000|2022-05-09 10:10:40|2442.63|2434.93|2442.34|2434.64|2442.95|2435.25|2442.12|2434.42|29
1652091050000|2022-05-09 10:10:50|2442.56|2434.86|2442.17|2434.47|2442.63|2434.93|2442|2434.3|20
1652091060000|2022-05-09 10:11:00|2442.28|2434.58|2440.48|2432.78|2442.28|2434.58|2440.08|2432.38|36
1652091070000|2022-05-09 10:11:10|2440.33|2432.63|2440.57|2432.87|2440.99|2433.29|2440.03|2432.33|33
1652091080000|2022-05-09 10:11:20|2440.35|2432.65|2441.13|2433.43|2441.46|2433.76|2438.99|2431.29|34
1652091090000|2022-05-09 10:11:30|2441.08|2433.38|2439.3|2431.6|2441.19|2433.49|2438.86|2431.16|35
1652091100000|2022-05-09 10:11:40|2439.29|2431.59|2439.73|2432.03|2440.57|2432.87|2439.02|2431.32|38
1652091110000|2022-05-09 10:11:50|2439.54|2431.84|2440.07|2432.37|2440.29|2432.59|2439.22|2431.52|27
1652091120000|2022-05-09 10:12:00|2440.28|2432.58|2439.08|2431.38|2440.28|2432.58|2439.06|2431.36|23
1652091130000|2022-05-09 10:12:10|2439.07|2431.37|2440.86|2433.16|2441.82|2434.12|2439.07|2431.37|29
1652091140000|2022-05-09 10:12:20|2441.14|2433.44|2441.87|2434.17|2441.88|2434.18|2440.66|2432.96|36
1652091150000|2022-05-09 10:12:30|2441.8|2434.1|2441.66|2433.96|2442.15|2434.45|2441.34|2433.64|23
1652091160000|2022-05-09 10:12:40|2441.65|2433.95|2441.65|2433.95|2441.69|2433.99|2440.88|2433.18|26
1652091170000|2022-05-09 10:12:50|2441.67|2433.97|2441.91|2434.21|2442.29|2434.59|2441.26|2433.56|36
1652091180000|2022-05-09 10:13:00|2440.79|2433.09|2441.77|2434.07|2442.19|2434.49|2440.78|2433.08|35
1652091190000|2022-05-09 10:13:10|2441.97|2434.27|2441.08|2433.38|2442.19|2434.49|2441.08|2433.38|23
1652091200000|2022-05-09 10:13:20|2441.72|2434.02|2440.44|2432.74|2441.99|2434.29|2439.63|2431.93|36
1652091210000|2022-05-09 10:13:30|2440.48|2432.78|2440.64|2432.94|2440.64|2432.94|2439.89|2432.19|36
1652091220000|2022-05-09 10:13:40|2440.34|2432.64|2441.56|2433.86|2441.56|2433.86|2440.34|2432.64|37
1652091230000|2022-05-09 10:13:50|2441.6|2433.9|2439.95|2432.25|2441.6|2433.9|2439.86|2432.16|35
1652091240000|2022-05-09 10:14:00|2439.79|2432.09|2440.68|2432.98|2440.68|2432.98|2439.19|2431.49|38
1652091250000|2022-05-09 10:14:10|2440.63|2432.93|2440.68|2432.98|2440.68|2432.98|2440.59|2432.89|13
1652091260000|2022-05-09 10:14:20|2440.63|2432.93|2440.98|2433.28|2440.99|2433.29|2439.99|2432.29|22
1652091270000|2022-05-09 10:14:30|2440.97|2433.27|2440.71|2433.01|2441.1|2433.4|2440.13|2432.43|27
1652091280000|2022-05-09 10:14:40|2440.63|2432.93|2439.2|2431.5|2440.63|2432.93|2438.39|2430.69|34
1652091290000|2022-05-09 10:14:50|2439.21|2431.51|2438.33|2430.63|2439.32|2431.62|2438.18|2430.48|31
1652091300000|2022-05-09 10:15:00|2438.29|2430.59|2437.88|2430.18|2438.53|2430.83|2437.38|2429.68|35
1652091310000|2022-05-09 10:15:10|2437.9|2430.2|2440.81|2433.11|2440.81|2433.11|2437.9|2430.2|35
1652091320000|2022-05-09 10:15:20|2440.94|2433.24|2440.72|2433.02|2440.94|2433.24|2439.98|2432.28|33
1652091330000|2022-05-09 10:15:30|2440.57|2432.87|2439.75|2432.05|2440.73|2433.03|2438.88|2431.18|35
1652091340000|2022-05-09 10:15:40|2439.84|2432.14|2438.67|2430.97|2439.84|2432.14|2438.3|2430.6|17
1652091350000|2022-05-09 10:15:50|2438.66|2430.96|2438.34|2430.64|2438.77|2431.07|2438.28|2430.58|28
1652091360000|2022-05-09 10:16:00|2438.52|2430.82|2438.27|2430.57|2438.74|2431.04|2438.14|2430.44|30
1652091370000|2022-05-09 10:16:10|2438.22|2430.52|2439.44|2431.74|2439.71|2432.01|2438.12|2430.42|28
1652091380000|2022-05-09 10:16:20|2439.45|2431.75|2439.63|2431.93|2439.71|2432.01|2438.89|2431.19|27
1652091390000|2022-05-09 10:16:30|2439.41|2431.71|2439.8|2432.1|2439.85|2432.15|2438.89|2431.19|27
1652091400000|2022-05-09 10:16:40|2439.93|2432.23|2439.7|2432|2440.44|2432.74|2438.84|2431.14|31
1652091410000|2022-05-09 10:16:50|2439.34|2431.64|2438.95|2431.25|2439.55|2431.85|2438.71|2431.01|35
1652091420000|2022-05-09 10:17:00|2438.9|2431.2|2440.43|2432.73|2440.43|2432.73|2438.29|2430.59|38
1652091430000|2022-05-09 10:17:10|2440.42|2432.72|2440.64|2432.94|2440.83|2433.13|2439.81|2432.11|35
1652091440000|2022-05-09 10:17:20|2440.76|2433.06|2439.45|2431.75|2441.26|2433.56|2439.4|2431.7|36
1652091450000|2022-05-09 10:17:30|2439.42|2431.72|2440.13|2432.43|2440.33|2432.63|2438.72|2431.02|32
1652091460000|2022-05-09 10:17:40|2439.99|2432.29|2440.47|2432.77|2440.75|2433.05|2439.89|2432.19|34
1652091470000|2022-05-09 10:17:50|2439.41|2431.71|2440.74|2433.04|2440.78|2433.08|2439.15|2431.45|37
1652091480000|2022-05-09 10:18:00|2440.71|2433.01|2440.65|2432.95|2440.99|2433.29|2439.74|2432.04|33
1652091490000|2022-05-09 10:18:10|2440.51|2432.81|2440.84|2433.14|2440.92|2433.22|2439.79|2432.09|31
1652091500000|2022-05-09 10:18:20|2440.89|2433.19|2440.88|2433.18|2441.32|2433.62|2440.88|2433.18|31
1652091510000|2022-05-09 10:18:30|2440.85|2433.15|2441.28|2433.58|2442.2|2434.5|2440.85|2433.15|28
1652091520000|2022-05-09 10:18:40|2441.3|2433.6|2440.89|2433.19|2441.59|2433.89|2440.88|2433.18|30
1652091530000|2022-05-09 10:18:50|2440.93|2433.23|2441.24|2433.54|2441.55|2433.85|2440.74|2433.04|30
1652091540000|2022-05-09 10:19:00|2441.25|2433.55|2439.57|2431.87|2441.59|2433.89|2439.49|2431.79|33
1652091550000|2022-05-09 10:19:10|2439.62|2431.92|2440.22|2432.52|2440.32|2432.62|2439.6|2431.9|31
1652091560000|2022-05-09 10:19:20|2440.02|2432.32|2440.1|2432.4|2440.38|2432.68|2439.11|2431.41|30
1652091570000|2022-05-09 10:19:30|2440.11|2432.41|2438.74|2431.04|2440.55|2432.85|2438.74|2431.04|33
1652091580000|2022-05-09 10:19:40|2438.57|2430.87|2436.53|2428.83|2438.89|2431.19|2436.53|2428.83|35
1652091590000|2022-05-09 10:19:50|2436.54|2428.84|2436.68|2428.98|2436.87|2429.17|2435.54|2427.84|33
1652091600000|2022-05-09 10:20:00|2436.62|2428.92|2437.82|2430.12|2437.82|2430.12|2436.22|2428.52|36
1652091610000|2022-05-09 10:20:10|2437.55|2429.85|2439.19|2431.49|2439.58|2431.88|2437.55|2429.85|37
1652091620000|2022-05-09 10:20:20|2439.05|2431.35|2439.04|2431.34|2439.08|2431.38|2437.76|2430.06|40
1652091630000|2022-05-09 10:20:30|2439.13|2431.43|2440.05|2432.35|2440.18|2432.48|2438.39|2430.69|33
1652091640000|2022-05-09 10:20:40|2439.91|2432.21|2439.98|2432.28|2440.12|2432.42|2439.47|2431.77|35
1652091650000|2022-05-09 10:20:50|2439.89|2432.19|2440.41|2432.71|2440.7|2433|2439.18|2431.48|32
1652091660000|2022-05-09 10:21:00|2440.45|2432.75|2440.19|2432.49|2440.45|2432.75|2439.43|2431.73|39
1652091670000|2022-05-09 10:21:10|2440.31|2432.61|2442.03|2434.33|2442.03|2434.33|2440.31|2432.61|35
1652091680000|2022-05-09 10:21:20|2442.28|2434.58|2443.36|2435.66|2443.36|2435.66|2442.28|2434.58|24
1652091690000|2022-05-09 10:21:30|2443.41|2435.71|2442.38|2434.68|2443.41|2435.71|2441.17|2433.47|36
1652091700000|2022-05-09 10:21:40|2442.45|2434.75|2441.7|2434|2442.6|2434.9|2441.7|2434|33
1652091710000|2022-05-09 10:21:50|2441.73|2434.03|2441.71|2434.01|2442.37|2434.67|2441.7|2434|28
1652091720000|2022-05-09 10:22:00|2441.44|2433.74|2440.62|2432.92|2441.62|2433.92|2440.62|2432.92|23
1652091730000|2022-05-09 10:22:10|2440.2|2432.5|2440.28|2432.58|2440.62|2432.92|2439.16|2431.46|39
1652091740000|2022-05-09 10:22:20|2440.34|2432.64|2439.46|2431.76|2440.66|2432.96|2439.46|2431.76|36
1652091750000|2022-05-09 10:22:30|2439.47|2431.77|2439.25|2431.55|2440.09|2432.39|2439.25|2431.55|23
1652091760000|2022-05-09 10:22:40|2439.28|2431.58|2439.1|2431.4|2439.4|2431.7|2438.66|2430.96|26
1652091770000|2022-05-09 10:22:50|2439.05|2431.35|2439.16|2431.46|2439.58|2431.88|2438.86|2431.16|26
1652091780000|2022-05-09 10:23:00|2439.03|2431.33|2437.49|2429.79|2439.03|2431.33|2437.49|2429.79|24
1652091790000|2022-05-09 10:23:10|2437.61|2429.91|2437.44|2429.74|2437.94|2430.24|2436.7|2429|38
1652091800000|2022-05-09 10:23:20|2437.34|2429.64|2436.52|2428.82|2437.44|2429.74|2435.66|2427.96|35
1652091810000|2022-05-09 10:23:30|2435.91|2428.21|2435.86|2428.16|2436.51|2428.81|2435.58|2427.88|33
1652091820000|2022-05-09 10:23:40|2435.58|2427.88|2434.41|2426.71|2435.58|2427.88|2434.22|2426.52|31
1652091830000|2022-05-09 10:23:50|2434.48|2426.78|2435.68|2427.98|2436.3|2428.6|2434.06|2426.36|31
1652091840000|2022-05-09 10:24:00|2435.66|2427.96|2435.14|2427.44|2436.43|2428.73|2433.97|2426.27|33
1652091850000|2022-05-09 10:24:10|2435.27|2427.57|2436.25|2428.55|2436.83|2429.13|2435.27|2427.57|38
1652091860000|2022-05-09 10:24:20|2436.31|2428.61|2435.71|2428.01|2437.18|2429.48|2435.65|2427.95|37
1652091870000|2022-05-09 10:24:30|2435.73|2428.03|2435.65|2427.95|2436.18|2428.48|2434.21|2426.51|37
1652091880000|2022-05-09 10:24:40|2435.75|2428.05|2435.64|2427.94|2436.22|2428.52|2434.8|2427.1|39
1652091890000|2022-05-09 10:24:50|2435.63|2427.93|2435.94|2428.24|2437.09|2429.39|2435.63|2427.93|33
1652091900000|2022-05-09 10:25:00|2435.97|2428.27|2437.63|2429.93|2437.63|2429.93|2435.97|2428.27|36
1652091910000|2022-05-09 10:25:10|2437.29|2429.59|2437.03|2429.33|2437.6|2429.9|2436.14|2428.44|36
1652091920000|2022-05-09 10:25:20|2436.69|2428.99|2436.6|2428.9|2437.38|2429.68|2435.75|2428.05|33
1652091930000|2022-05-09 10:25:30|2436.51|2428.81|2435.46|2427.76|2436.6|2428.9|2434.53|2426.83|36
1652091940000|2022-05-09 10:25:40|2435.03|2427.33|2434.16|2426.46|2435.17|2427.47|2433.77|2426.07|33
1652091950000|2022-05-09 10:25:50|2434.15|2426.45|2434.66|2426.96|2434.66|2426.96|2433.81|2426.11|30
1652091960000|2022-05-09 10:26:00|2434.65|2426.95|2434.68|2426.98|2434.78|2427.08|2433.76|2426.06|31
1652091970000|2022-05-09 10:26:10|2434.76|2427.06|2436.04|2428.34|2436.06|2428.36|2434.76|2427.06|32
1652091980000|2022-05-09 10:26:20|2436.15|2428.45|2434.95|2427.25|2436.36|2428.66|2434.56|2426.86|32
1652091990000|2022-05-09 10:26:30|2434.7|2427|2434.73|2427.03|2435.22|2427.52|2434.69|2426.99|23
1652092000000|2022-05-09 10:26:40|2434.53|2426.83|2434.13|2426.43|2435.34|2427.64|2433.89|2426.19|35
1652092010000|2022-05-09 10:26:50|2434.17|2426.47|2434.6|2426.9|2435.2|2427.5|2433.86|2426.16|35
1652092020000|2022-05-09 10:27:00|2434.53|2426.83|2432.45|2424.75|2434.6|2426.9|2432.45|2424.75|37
1652092030000|2022-05-09 10:27:10|2432.1|2424.4|2432.09|2424.39|2432.88|2425.18|2431.71|2424.01|35
1652092040000|2022-05-09 10:27:20|2431.65|2423.95|2431.99|2424.29|2431.99|2424.29|2430.47|2422.77|37
1652092050000|2022-05-09 10:27:30|2432.01|2424.31|2431.26|2423.56|2432.85|2425.15|2430.03|2422.33|30
1652092060000|2022-05-09 10:27:40|2431.25|2423.55|2431.32|2423.62|2431.89|2424.19|2430.84|2423.14|36
1652092070000|2022-05-09 10:27:50|2431.39|2423.69|2431.16|2423.46|2431.89|2424.19|2431.03|2423.33|36
1652092080000|2022-05-09 10:28:00|2431.59|2423.89|2429.49|2421.79|2433|2425.3|2429.49|2421.79|32
1652092090000|2022-05-09 10:28:10|2430.12|2422.42|2423.88|2416.18|2430.12|2422.42|2423.88|2416.18|38
1652092100000|2022-05-09 10:28:20|2423.62|2415.92|2420.16|2412.46|2423.62|2415.92|2416.54|2408.84|40
1652092110000|2022-05-09 10:28:30|2420.54|2412.84|2421.08|2413.38|2424.13|2416.43|2420.54|2412.84|39
1652092120000|2022-05-09 10:28:40|2420.86|2413.16|2423.16|2415.46|2423.16|2415.46|2419.9|2412.2|39
1652092130000|2022-05-09 10:28:50|2422.56|2414.86|2423.68|2415.98|2423.73|2416.03|2421.94|2414.24|39
1652092140000|2022-05-09 10:29:00|2423.85|2416.15|2425.71|2418.01|2426.51|2418.81|2423.01|2415.31|39
1652092150000|2022-05-09 10:29:10|2426.01|2418.31|2423.42|2415.72|2426.01|2418.31|2422.7|2415|40
1652092160000|2022-05-09 10:29:20|2423.11|2415.41|2422.54|2414.84|2423.62|2415.92|2422.26|2414.56|37
1652092170000|2022-05-09 10:29:30|2422.63|2414.93|2420.68|2412.98|2422.8|2415.1|2420.13|2412.43|39
1652092180000|2022-05-09 10:29:40|2420.47|2412.77|2425.09|2417.39|2425.09|2417.39|2420.44|2412.74|37
1652092190000|2022-05-09 10:29:50|2425.23|2417.53|2425.02|2417.32|2425.38|2417.68|2423.69|2415.99|37
1652092200000|2022-05-09 10:30:00|2425.11|2417.41|2427.41|2419.71|2427.64|2419.94|2425.02|2417.32|39
1652092210000|2022-05-09 10:30:10|2427.48|2419.78|2426.85|2419.15|2428.31|2420.61|2425.79|2418.09|39
1652092220000|2022-05-09 10:30:20|2426.79|2419.09|2426.98|2419.28|2428.2|2420.5|2426.07|2418.37|38
1652092230000|2022-05-09 10:30:30|2427.16|2419.46|2426.93|2419.23|2427.4|2419.7|2426.35|2418.65|34
1652092240000|2022-05-09 10:30:40|2427.03|2419.33|2426.25|2418.55|2427.13|2419.43|2425.33|2417.63|39
1652092250000|2022-05-09 10:30:50|2425.56|2417.86|2424.85|2417.15|2426.35|2418.65|2423.6|2415.9|39
1652092260000|2022-05-09 10:31:00|2424.02|2416.32|2421.18|2413.48|2425.26|2417.56|2420.71|2413.01|38
1652092270000|2022-05-09 10:31:10|2420.47|2412.77|2419.36|2411.66|2421.17|2413.47|2418.89|2411.19|38
1652092280000|2022-05-09 10:31:20|2418.37|2410.67|2416.88|2409.18|2418.97|2411.27|2416.47|2408.77|39
1652092290000|2022-05-09 10:31:30|2416.53|2408.83|2417.78|2410.08|2418.94|2411.24|2416.53|2408.83|39
1652092300000|2022-05-09 10:31:40|2417.13|2409.43|2417.5|2409.8|2417.5|2409.8|2416.25|2408.55|36
1652092310000|2022-05-09 10:31:50|2417.37|2409.67|2418.08|2410.38|2418.73|2411.03|2417.29|2409.59|33
1652092320000|2022-05-09 10:32:00|2418.59|2410.89|2420.16|2412.46|2420.16|2412.46|2416.96|2409.26|39
1652092330000|2022-05-09 10:32:10|2419.13|2411.43|2420.48|2412.78|2422|2414.3|2418.98|2411.28|40
1652092340000|2022-05-09 10:32:20|2419.84|2412.14|2417.42|2409.72|2419.92|2412.22|2417.24|2409.54|39
1652092350000|2022-05-09 10:32:30|2417.3|2409.6|2416.26|2408.56|2417.3|2409.6|2415.54|2407.84|35
1652092360000|2022-05-09 10:32:40|2415.53|2407.83|2417.19|2409.49|2417.19|2409.49|2414.75|2407.05|40
1652092370000|2022-05-09 10:32:50|2416.31|2408.61|2417.28|2409.58|2417.68|2409.98|2416.31|2408.61|37
1652092380000|2022-05-09 10:33:00|2416.79|2409.09|2417.21|2409.51|2417.93|2410.23|2415.89|2408.19|39
1652092390000|2022-05-09 10:33:10|2416.23|2408.53|2418.97|2411.27|2418.97|2411.27|2415.95|2408.25|36
1652092400000|2022-05-09 10:33:20|2417.97|2410.27|2417.87|2410.17|2419.6|2411.9|2417.18|2409.48|39
1652092410000|2022-05-09 10:33:30|2417.19|2409.49|2417.88|2410.18|2418.28|2410.58|2416.99|2409.29|36
1652092420000|2022-05-09 10:33:40|2417.12|2409.42|2417.37|2409.67|2418.28|2410.58|2416.68|2408.98|36
1652092430000|2022-05-09 10:33:50|2416.87|2409.17|2412.24|2404.54|2417.49|2409.79|2412.15|2404.45|39
1652092440000|2022-05-09 10:34:00|2412.28|2404.58|2413.83|2406.13|2414.67|2406.97|2412.28|2404.58|40
1652092450000|2022-05-09 10:34:10|2413.92|2406.22|2412.1|2404.4|2413.92|2406.22|2412.01|2404.31|36
1652092460000|2022-05-09 10:34:20|2412.23|2404.53|2410.87|2403.17|2412.23|2404.53|2410.16|2402.46|35
1652092470000|2022-05-09 10:34:30|2410.75|2403.05|2409.88|2402.18|2411.03|2403.33|2408.3|2400.6|36
1652092480000|2022-05-09 10:34:40|2409.69|2401.99|2407.24|2399.54|2409.69|2401.99|2406.97|2399.27|37
1652092490000|2022-05-09 10:34:50|2406.83|2399.13|2407.11|2399.41|2407.85|2400.15|2406.3|2398.6|35
1652092500000|2022-05-09 10:35:00|2407.04|2399.34|2405.31|2397.61|2407.46|2399.76|2404.62|2396.92|37
1652092510000|2022-05-09 10:35:10|2404.78|2397.08|2406.4|2398.7|2406.89|2399.19|2403.99|2396.29|40
1652092520000|2022-05-09 10:35:20|2406.38|2398.68|2405.12|2397.42|2406.42|2398.72|2404.8|2397.1|39
1652092530000|2022-05-09 10:35:30|2405.05|2397.35|2407.65|2399.95|2407.7|2400|2405.05|2397.35|37
1652092540000|2022-05-09 10:35:40|2408.28|2400.58|2409.04|2401.34|2410.36|2402.66|2407.73|2400.03|39
1652092550000|2022-05-09 10:35:50|2409.13|2401.43|2411.58|2403.88|2411.99|2404.29|2409.13|2401.43|40
1652092560000|2022-05-09 10:36:00|2411.28|2403.58|2411.31|2403.61|2411.41|2403.71|2409.73|2402.03|33
1652092570000|2022-05-09 10:36:10|2411.29|2403.59|2407.87|2400.17|2411.29|2403.59|2407.51|2399.81|37
1652092580000|2022-05-09 10:36:20|2407.44|2399.74|2407.54|2399.84|2407.6|2399.9|2406.49|2398.79|39
1652092590000|2022-05-09 10:36:30|2407.17|2399.47|2406.14|2398.44|2407.23|2399.53|2406.14|2398.44|37
1652092600000|2022-05-09 10:36:40|2406.2|2398.5|2406.75|2399.05|2407.46|2399.76|2405.77|2398.07|37
1652092610000|2022-05-09 10:36:50|2406.67|2398.97|2405.77|2398.07|2406.98|2399.28|2405.36|2397.66|37
1652092620000|2022-05-09 10:37:00|2405.78|2398.08|2405.96|2398.26|2406.26|2398.56|2405.51|2397.81|36
1652092630000|2022-05-09 10:37:10|2405.65|2397.95|2406.53|2398.83|2407.05|2399.35|2405.44|2397.74|38
1652092640000|2022-05-09 10:37:20|2406.19|2398.49|2409.45|2401.75|2409.45|2401.75|2406.03|2398.33|38
1652092650000|2022-05-09 10:37:30|2409.32|2401.62|2409.03|2401.33|2411.06|2403.36|2409.03|2401.33|40
1652092660000|2022-05-09 10:37:40|2409|2401.3|2408.7|2401|2409.67|2401.97|2408.58|2400.88|33
1652092670000|2022-05-09 10:37:50|2408.88|2401.18|2411.65|2403.95|2411.65|2403.95|2408.88|2401.18|37
1652092680000|2022-05-09 10:38:00|2411.73|2404.03|2413.82|2406.12|2414.5|2406.8|2411.67|2403.97|39
1652092690000|2022-05-09 10:38:10|2413.89|2406.19|2414.59|2406.89|2415.51|2407.81|2413.44|2405.74|39
1652092700000|2022-05-09 10:38:20|2414.46|2406.76|2411.56|2403.86|2414.64|2406.94|2411.56|2403.86|39
1652092710000|2022-05-09 10:38:30|2411.38|2403.68|2409.44|2401.74|2411.38|2403.68|2408.5|2400.8|39
1652092720000|2022-05-09 10:38:40|2409.28|2401.58|2410.25|2402.55|2410.25|2402.55|2408.54|2400.84|37
1652092730000|2022-05-09 10:38:50|2410.07|2402.37|2411.03|2403.33|2411.27|2403.57|2409.39|2401.69|39
1652092740000|2022-05-09 10:39:00|2411.21|2403.51|2410.61|2402.91|2411.42|2403.72|2409.26|2401.56|35
1652092750000|2022-05-09 10:39:10|2410.89|2403.19|2408.36|2400.66|2410.89|2403.19|2408.36|2400.66|35
1652092760000|2022-05-09 10:39:20|2408.29|2400.59|2408.74|2401.04|2409.5|2401.8|2408.2|2400.5|36
1652092770000|2022-05-09 10:39:30|2408.6|2400.9|2407.55|2399.85|2409.95|2402.25|2407.55|2399.85|37
1652092780000|2022-05-09 10:39:40|2407.5|2399.8|2409.18|2401.48|2409.35|2401.65|2407.33|2399.63|33
1652092790000|2022-05-09 10:39:50|2409.13|2401.43|2408.81|2401.11|2409.14|2401.44|2408.4|2400.7|25
1652092800000|2022-05-09 10:40:00|2408.8|2401.1|2409.73|2402.03|2409.73|2402.03|2408.59|2400.89|29
1652092810000|2022-05-09 10:40:10|2409.71|2402.01|2410.66|2402.96|2410.79|2403.09|2409.24|2401.54|31
1652092820000|2022-05-09 10:40:20|2410.69|2402.99|2412.83|2405.13|2412.93|2405.23|2410.69|2402.99|39
1652092830000|2022-05-09 10:40:30|2412.32|2404.62|2411.49|2403.79|2412.32|2404.62|2410.87|2403.17|33
1652092840000|2022-05-09 10:40:40|2410.98|2403.28|2411.84|2404.14|2412.53|2404.83|2410.93|2403.23|39
1652092850000|2022-05-09 10:40:50|2411.56|2403.86|2410.33|2402.63|2411.63|2403.93|2409.54|2401.84|34
1652092860000|2022-05-09 10:41:00|2409.58|2401.88|2409.83|2402.13|2410.31|2402.61|2408.49|2400.79|34
1652092870000|2022-05-09 10:41:10|2408.56|2400.86|2408.66|2400.96|2410.26|2402.56|2408.38|2400.68|33
1652092880000|2022-05-09 10:41:20|2409.38|2401.68|2409.61|2401.91|2409.61|2401.91|2407.37|2399.67|35
1652092890000|2022-05-09 10:41:30|2408.67|2400.97|2410|2402.3|2410|2402.3|2408.16|2400.46|35
1652092900000|2022-05-09 10:41:40|2409.97|2402.27|2409.53|2401.83|2410.64|2402.94|2409.08|2401.38|36
1652092910000|2022-05-09 10:41:50|2410.22|2402.52|2409.99|2402.29|2410.26|2402.56|2408.19|2400.49|30
1652092920000|2022-05-09 10:42:00|2410.12|2402.42|2409.99|2402.29|2410.41|2402.71|2409.75|2402.05|28
1652092930000|2022-05-09 10:42:10|2408.95|2401.25|2409.49|2401.79|2410.1|2402.4|2407.99|2400.29|32
1652092940000|2022-05-09 10:42:20|2409.4|2401.7|2406.82|2399.12|2409.4|2401.7|2406.82|2399.12|28
1652092950000|2022-05-09 10:42:30|2406.84|2399.14|2405.85|2398.15|2407.11|2399.41|2405.59|2397.89|29
1652092960000|2022-05-09 10:42:40|2405.75|2398.05|2405.2|2397.5|2406.3|2398.6|2404.81|2397.11|36
1652092970000|2022-05-09 10:42:50|2405.51|2397.81|2404.36|2396.66|2405.91|2398.21|2403.74|2396.04|38
1652092980000|2022-05-09 10:43:00|2403.89|2396.19|2404.35|2396.65|2404.37|2396.67|2403.46|2395.76|33
1652092990000|2022-05-09 10:43:10|2403.75|2396.05|2406.42|2398.72|2408.71|2401.01|2403.75|2396.05|39
1652093000000|2022-05-09 10:43:20|2405.69|2397.99|2404.27|2396.57|2405.69|2397.99|2403.31|2395.61|37
1652093010000|2022-05-09 10:43:30|2403.73|2396.03|2403.62|2395.92|2405.39|2397.69|2403.53|2395.83|38
1652093020000|2022-05-09 10:43:40|2403.94|2396.24|2403.98|2396.28|2403.98|2396.28|2402.73|2395.03|34
1652093030000|2022-05-09 10:43:50|2402.69|2394.99|2403.88|2396.18|2404.43|2396.73|2402.69|2394.99|36
1652093040000|2022-05-09 10:44:00|2403.61|2395.91|2403.56|2395.86|2403.98|2396.28|2403.38|2395.68|34
1652093050000|2022-05-09 10:44:10|2403.67|2395.97|2403.3|2395.6|2403.74|2396.04|2402.63|2394.93|37
1652093060000|2022-05-09 10:44:20|2403.15|2395.45|2403.13|2395.43|2403.58|2395.88|2402.76|2395.06|36
1652093070000|2022-05-09 10:44:30|2403.41|2395.71|2398.15|2390.45|2403.51|2395.81|2398.15|2390.45|33
1652093080000|2022-05-09 10:44:40|2396.94|2389.24|2398.32|2390.62|2398.88|2391.18|2395.33|2387.63|39
1652093090000|2022-05-09 10:44:50|2398.42|2390.72|2400.58|2392.88|2400.91|2393.21|2398.37|2390.67|38
1652093100000|2022-05-09 10:45:00|2399.79|2392.09|2401.88|2394.18|2401.88|2394.18|2399.14|2391.44|39
1652093110000|2022-05-09 10:45:10|2401.9|2394.2|2405.48|2397.78|2405.48|2397.78|2401.37|2393.67|38
1652093120000|2022-05-09 10:45:20|2404.87|2397.17|2405.83|2398.13|2405.83|2398.13|2403.16|2395.46|39
1652093130000|2022-05-09 10:45:30|2405.33|2397.63|2405.03|2397.33|2405.92|2398.22|2403.77|2396.07|38
1652093140000|2022-05-09 10:45:40|2404.74|2397.04|2404.57|2396.87|2405.69|2397.99|2403.88|2396.18|33
1652093150000|2022-05-09 10:45:50|2404.7|2397|2403.36|2395.66|2404.94|2397.24|2403.28|2395.58|37
1652093160000|2022-05-09 10:46:00|2404.05|2396.35|2400.34|2392.64|2404.47|2396.77|2400.34|2392.64|39
1652093170000|2022-05-09 10:46:10|2400.31|2392.61|2396.43|2388.73|2400.31|2392.61|2396.03|2388.33|37
1652093180000|2022-05-09 10:46:20|2396.42|2388.72|2379.6|2371.9|2396.46|2388.76|2376.84|2369.14|38
1652093190000|2022-05-09 10:46:30|2378.72|2371.02|2379.86|2372.16|2379.86|2372.16|2371.29|2363.59|40
1652093200000|2022-05-09 10:46:40|2380.93|2373.23|2388.64|2380.94|2389.2|2381.5|2380.92|2373.22|40
1652093210000|2022-05-09 10:46:50|2387.53|2379.83|2383.23|2375.53|2387.93|2380.23|2383.05|2375.35|40
1652093220000|2022-05-09 10:47:00|2383.24|2375.54|2384.26|2376.56|2384.72|2377.02|2381.53|2373.83|40
1652093230000|2022-05-09 10:47:10|2383.95|2376.25|2379.92|2372.22|2384.4|2376.7|2379.92|2372.22|40
1652093240000|2022-05-09 10:47:20|2379.91|2372.21|2382.45|2374.75|2382.45|2374.75|2379.78|2372.08|40
1652093250000|2022-05-09 10:47:30|2382.17|2374.47|2381.35|2373.65|2383.77|2376.07|2381.35|2373.65|40
1652093260000|2022-05-09 10:47:40|2381.59|2373.89|2381.28|2373.58|2382.71|2375.01|2379.3|2371.6|39
1652093270000|2022-05-09 10:47:50|2381.58|2373.88|2379.81|2372.11|2381.87|2374.17|2379.29|2371.59|39
1652093280000|2022-05-09 10:48:00|2380.23|2372.53|2379.66|2371.96|2380.5|2372.8|2378.87|2371.17|39
1652093290000|2022-05-09 10:48:10|2379.68|2371.98|2378.22|2370.52|2379.68|2371.98|2377.12|2369.42|38
1652093300000|2022-05-09 10:48:20|2378.94|2371.24|2380.61|2372.91|2380.61|2372.91|2378.59|2370.89|38
1652093310000|2022-05-09 10:48:30|2380.36|2372.66|2383.69|2375.99|2383.69|2375.99|2380.33|2372.63|36
1652093320000|2022-05-09 10:48:40|2383.63|2375.93|2383.23|2375.53|2386.03|2378.33|2383.23|2375.53|38
1652093330000|2022-05-09 10:48:50|2382.43|2374.73|2383.69|2375.99|2383.69|2375.99|2380.5|2372.8|40
1652093340000|2022-05-09 10:49:00|2384.08|2376.38|2380|2372.3|2384.62|2376.92|2380|2372.3|40
1652093350000|2022-05-09 10:49:10|2380.63|2372.93|2382.26|2374.56|2383.12|2375.42|2380.63|2372.93|37
1652093360000|2022-05-09 10:49:20|2382.44|2374.74|2388.66|2380.96|2388.66|2380.96|2382.09|2374.39|39
1652093370000|2022-05-09 10:49:30|2387.69|2379.99|2388.37|2380.67|2391.13|2383.43|2387.69|2379.99|37
1652093380000|2022-05-09 10:49:40|2388.26|2380.56|2387.54|2379.84|2389.35|2381.65|2387.22|2379.52|40
1652093390000|2022-05-09 10:49:50|2387.1|2379.4|2385.72|2378.02|2387.34|2379.64|2385.72|2378.02|37
1652093400000|2022-05-09 10:50:00|2385.76|2378.06|2387.61|2379.91|2387.67|2379.97|2385.52|2377.82|39
1652093410000|2022-05-09 10:50:10|2387.85|2380.15|2392.49|2384.79|2393.1|2385.4|2387.85|2380.15|40
1652093420000|2022-05-09 10:50:20|2392.74|2385.04|2393.96|2386.26|2395.64|2387.94|2392.74|2385.04|40
1652093430000|2022-05-09 10:50:30|2394.83|2387.13|2397.34|2389.64|2398.25|2390.55|2394.83|2387.13|39
1652093440000|2022-05-09 10:50:40|2396.93|2389.23|2395.72|2388.02|2397.59|2389.89|2394.3|2386.6|39
1652093450000|2022-05-09 10:50:50|2396|2388.3|2399.63|2391.93|2400.44|2392.74|2395.95|2388.25|40
1652093460000|2022-05-09 10:51:00|2399.8|2392.1|2396.24|2388.54|2399.91|2392.21|2395.23|2387.53|39
1652093470000|2022-05-09 10:51:10|2395.25|2387.55|2399.73|2392.03|2399.73|2392.03|2394.45|2386.75|40
1652093480000|2022-05-09 10:51:20|2399|2391.3|2394.18|2386.48|2399.64|2391.94|2394.18|2386.48|38
1652093490000|2022-05-09 10:51:30|2393.89|2386.19|2394.16|2386.46|2395.17|2387.47|2393.75|2386.05|39
1652093500000|2022-05-09 10:51:40|2394.08|2386.38|2392.5|2384.8|2395.01|2387.31|2392.5|2384.8|37
1652093510000|2022-05-09 10:51:50|2392.85|2385.15|2389.26|2381.56|2392.85|2385.15|2389.02|2381.32|38
1652093520000|2022-05-09 10:52:00|2389.15|2381.45|2390.83|2383.13|2391.18|2383.48|2388.45|2380.75|38
1652093530000|2022-05-09 10:52:10|2391.67|2383.97|2391.3|2383.6|2392.63|2384.93|2389.56|2381.86|38
1652093540000|2022-05-09 10:52:20|2391.79|2384.09|2390.62|2382.92|2393.36|2385.66|2390.51|2382.81|37
1652093550000|2022-05-09 10:52:30|2390.39|2382.69|2388.1|2380.4|2390.39|2382.69|2387.91|2380.21|39
1652093560000|2022-05-09 10:52:40|2388|2380.3|2391.03|2383.33|2391.04|2383.34|2387.97|2380.27|38
1652093570000|2022-05-09 10:52:50|2391.07|2383.37|2388.57|2380.87|2391.07|2383.37|2387.57|2379.87|40
1652093580000|2022-05-09 10:53:00|2388.67|2380.97|2390.68|2382.98|2390.68|2382.98|2388.67|2380.97|36
1652093590000|2022-05-09 10:53:10|2389.9|2382.2|2391.06|2383.36|2392.33|2384.63|2389.9|2382.2|39
1652093600000|2022-05-09 10:53:20|2390.37|2382.67|2389.41|2381.71|2392.61|2384.91|2388.6|2380.9|37
1652093610000|2022-05-09 10:53:30|2389.55|2381.85|2389.35|2381.65|2389.7|2382|2387.4|2379.7|33
1652093620000|2022-05-09 10:53:40|2389.71|2382.01|2389.83|2382.13|2390.8|2383.1|2389.36|2381.66|39
1652093630000|2022-05-09 10:53:50|2389.67|2381.97|2389.38|2381.68|2390.12|2382.42|2389.26|2381.56|30
1652093640000|2022-05-09 10:54:00|2389.36|2381.66|2386.14|2378.44|2389.36|2381.66|2386.12|2378.42|30
1652093650000|2022-05-09 10:54:10|2386.36|2378.66|2388.98|2381.28|2389.75|2382.05|2385.87|2378.17|35
1652093660000|2022-05-09 10:54:20|2388.79|2381.09|2385.52|2377.82|2388.79|2381.09|2385.52|2377.82|36
1652093670000|2022-05-09 10:54:30|2385.4|2377.7|2383.12|2375.42|2386.29|2378.59|2383.09|2375.39|39
1652093680000|2022-05-09 10:54:40|2383.26|2375.56|2381.33|2373.63|2383.83|2376.13|2381.33|2373.63|35
1652093690000|2022-05-09 10:54:50|2381.36|2373.66|2381.13|2373.43|2382.06|2374.36|2380.09|2372.39|39
1652093700000|2022-05-09 10:55:00|2380.79|2373.09|2381.7|2374|2382.59|2374.89|2380.16|2372.46|39
1652093710000|2022-05-09 10:55:10|2381.53|2373.83|2385.78|2378.08|2385.87|2378.17|2381.53|2373.83|40
1652093720000|2022-05-09 10:55:20|2385.5|2377.8|2386.15|2378.45|2387.52|2379.82|2385.1|2377.4|37
1652093730000|2022-05-09 10:55:30|2386.47|2378.77|2384.59|2376.89|2386.47|2378.77|2384.44|2376.74|40
1652093740000|2022-05-09 10:55:40|2384.61|2376.91|2386.11|2378.41|2386.11|2378.41|2384.35|2376.65|38
1652093750000|2022-05-09 10:55:50|2385.55|2377.85|2386.26|2378.56|2387.04|2379.34|2385.55|2377.85|34
1652093760000|2022-05-09 10:56:00|2386|2378.3|2386.04|2378.34|2386.46|2378.76|2384.74|2377.04|36
1652093770000|2022-05-09 10:56:10|2385.72|2378.02|2384.52|2376.82|2386|2378.3|2382.85|2375.15|36
1652093780000|2022-05-09 10:56:20|2383.68|2375.98|2381.36|2373.66|2384.24|2376.54|2381|2373.3|35
1652093790000|2022-05-09 10:56:30|2381.7|2374|2385.89|2378.19|2385.89|2378.19|2381.7|2374|37
1652093800000|2022-05-09 10:56:40|2385.99|2378.29|2383.28|2375.58|2385.99|2378.29|2382.99|2375.29|31
1652093810000|2022-05-09 10:56:50|2383.36|2375.66|2383.73|2376.03|2385.04|2377.34|2383.34|2375.64|36
1652093820000|2022-05-09 10:57:00|2384.33|2376.63|2381.62|2373.92|2385.06|2377.36|2381.53|2373.83|36
1652093830000|2022-05-09 10:57:10|2381.86|2374.16|2381.02|2373.32|2382.08|2374.38|2380.73|2373.03|38
1652093840000|2022-05-09 10:57:20|2380.7|2373|2378.39|2370.69|2380.7|2373|2376.21|2368.51|40
1652093850000|2022-05-09 10:57:30|2378.85|2371.15|2377.21|2369.51|2380.64|2372.94|2377.16|2369.46|40
1652093860000|2022-05-09 10:57:40|2376.86|2369.16|2372.37|2364.67|2377.45|2369.75|2372.31|2364.61|37
1652093870000|2022-05-09 10:57:50|2373.39|2365.69|2373.25|2365.55|2375.3|2367.6|2371.1|2363.4|37
1652093880000|2022-05-09 10:58:00|2373.01|2365.31|2374.17|2366.47|2376.23|2368.53|2373.01|2365.31|39
1652093890000|2022-05-09 10:58:10|2373.79|2366.09|2372.98|2365.28|2373.96|2366.26|2371.64|2363.94|40
1652093900000|2022-05-09 10:58:20|2372.91|2365.21|2371.49|2363.79|2373.09|2365.39|2370.97|2363.27|39
1652093910000|2022-05-09 10:58:30|2371.8|2364.1|2375.56|2367.86|2375.56|2367.86|2370.97|2363.27|40
1652093920000|2022-05-09 10:58:40|2375.59|2367.89|2375.37|2367.67|2375.6|2367.9|2371.78|2364.08|39
1652093930000|2022-05-09 10:58:50|2375.53|2367.83|2374.51|2366.81|2375.53|2367.83|2372.94|2365.24|39
1652093940000|2022-05-09 10:59:00|2374.55|2366.85|2372.31|2364.61|2375.72|2368.02|2372.31|2364.61|37
1652093950000|2022-05-09 10:59:10|2372.36|2364.66|2374.27|2366.57|2374.49|2366.79|2372.12|2364.42|40
1652093960000|2022-05-09 10:59:20|2375.48|2367.78|2374.11|2366.41|2375.55|2367.85|2373.32|2365.62|40
1652093970000|2022-05-09 10:59:30|2375.84|2368.14|2376.16|2368.46|2377.18|2369.48|2374.11|2366.41|37
1652093980000|2022-05-09 10:59:40|2376.54|2368.84|2379.83|2372.13|2380.45|2372.75|2376.01|2368.31|38
1652093990000|2022-05-09 10:59:50|2380.19|2372.49|2379.72|2372.02|2380.74|2373.04|2377.45|2369.75|39
1652094000000|2022-05-09 11:00:00|2380.51|2372.81|2382.11|2374.41|2382.24|2374.54|2379.78|2372.08|39
1652094010000|2022-05-09 11:00:10|2381.61|2373.91|2383.73|2376.03|2384.91|2377.21|2381.61|2373.91|39
1652094020000|2022-05-09 11:00:20|2384.4|2376.7|2385.01|2377.31|2385.64|2377.94|2383.17|2375.47|39
1652094030000|2022-05-09 11:00:30|2384.69|2376.99|2384.35|2376.65|2386.38|2378.68|2384.1|2376.4|35
1652094040000|2022-05-09 11:00:40|2384.23|2376.53|2383.03|2375.33|2384.33|2376.63|2381.53|2373.83|37
1652094050000|2022-05-09 11:00:50|2383.05|2375.35|2377.84|2370.14|2383.53|2375.83|2377.84|2370.14|37
1652094060000|2022-05-09 11:01:00|2377.94|2370.24|2381.01|2373.31|2381.65|2373.95|2377.13|2369.43|39
1652094070000|2022-05-09 11:01:10|2381.37|2373.67|2381.86|2374.16|2382.31|2374.61|2379.73|2372.03|38
1652094080000|2022-05-09 11:01:20|2382.3|2374.6|2381.73|2374.03|2383.25|2375.55|2381.22|2373.52|37
1652094090000|2022-05-09 11:01:30|2381.44|2373.74|2379.48|2371.78|2381.88|2374.18|2379.48|2371.78|37
1652094100000|2022-05-09 11:01:40|2379.55|2371.85|2383.01|2375.31|2383.01|2375.31|2377.75|2370.05|39
1652094110000|2022-05-09 11:01:50|2382.13|2374.43|2384.63|2376.93|2385.22|2377.52|2381.92|2374.22|39
1652094120000|2022-05-09 11:02:00|2383.06|2375.36|2383.62|2375.92|2384.78|2377.08|2382.82|2375.12|38
1652094130000|2022-05-09 11:02:10|2383.95|2376.25|2383.98|2376.28|2384.29|2376.59|2382.89|2375.19|25
1652094140000|2022-05-09 11:02:20|2383.26|2375.56|2382.52|2374.82|2383.91|2376.21|2380.12|2372.42|37
1652094150000|2022-05-09 11:02:30|2382.41|2374.71|2383.09|2375.39|2383.72|2376.02|2382.35|2374.65|39
1652094160000|2022-05-09 11:02:40|2382.43|2374.73|2381.05|2373.35|2383.13|2375.43|2380.62|2372.92|39
1652094170000|2022-05-09 11:02:50|2381.17|2373.47|2382.13|2374.43|2382.26|2374.56|2380.03|2372.33|33
1652094180000|2022-05-09 11:03:00|2382.06|2374.36|2382.68|2374.98|2382.85|2375.15|2381.8|2374.1|32
1652094190000|2022-05-09 11:03:10|2382.69|2374.99|2381.47|2373.77|2383.2|2375.5|2381.47|2373.77|34
1652094200000|2022-05-09 11:03:20|2381.23|2373.53|2382.17|2374.47|2382.6|2374.9|2379.65|2371.95|37
1652094210000|2022-05-09 11:03:30|2381.97|2374.27|2382.69|2374.99|2383.09|2375.39|2381.89|2374.19|29
1652094220000|2022-05-09 11:03:40|2382.62|2374.92|2381.9|2374.2|2382.97|2375.27|2381.15|2373.45|34
1652094230000|2022-05-09 11:03:50|2381.78|2374.08|2380.53|2372.83|2381.78|2374.08|2378.99|2371.29|34
1652094240000|2022-05-09 11:04:00|2380.77|2373.07|2381.3|2373.6|2381.79|2374.09|2380.77|2373.07|32
1652094250000|2022-05-09 11:04:10|2381.81|2374.11|2382.36|2374.66|2383.39|2375.69|2381.73|2374.03|37
1652094260000|2022-05-09 11:04:20|2383.43|2375.73|2383.5|2375.8|2384.14|2376.44|2381.57|2373.87|40
1652094270000|2022-05-09 11:04:30|2383.08|2375.38|2385.31|2377.61|2385.31|2377.61|2383.08|2375.38|40
1652094280000|2022-05-09 11:04:40|2385.19|2377.49|2385.63|2377.93|2386.14|2378.44|2384.81|2377.11|40
1652094290000|2022-05-09 11:04:50|2385.37|2377.67|2389.44|2381.74|2389.44|2381.74|2385.02|2377.32|37
1652094300000|2022-05-09 11:05:00|2389.06|2381.36|2393.97|2386.27|2394.24|2386.54|2389.06|2381.36|40
1652094310000|2022-05-09 11:05:10|2393.96|2386.26|2390.99|2383.29|2395.08|2387.38|2390.99|2383.29|40
1652094320000|2022-05-09 11:05:20|2391.01|2383.31|2390.14|2382.44|2391.01|2383.31|2389.33|2381.63|37
1652094330000|2022-05-09 11:05:30|2389.43|2381.73|2391.1|2383.4|2391.1|2383.4|2388.38|2380.68|38
1652094340000|2022-05-09 11:05:40|2389.97|2382.27|2390.4|2382.7|2392.17|2384.47|2389.49|2381.79|38
1652094350000|2022-05-09 11:05:50|2390.87|2383.17|2389.3|2381.6|2390.87|2383.17|2388.76|2381.06|32
1652094360000|2022-05-09 11:06:00|2389.49|2381.79|2387.66|2379.96|2389.49|2381.79|2386.77|2379.07|31
1652094370000|2022-05-09 11:06:10|2387.5|2379.8|2385.97|2378.27|2387.5|2379.8|2385.97|2378.27|36
1652094380000|2022-05-09 11:06:20|2385.66|2377.96|2383.77|2376.07|2385.66|2377.96|2383.59|2375.89|35
1652094390000|2022-05-09 11:06:30|2383.54|2375.84|2386.4|2378.7|2386.82|2379.12|2383.44|2375.74|34
1652094400000|2022-05-09 11:06:40|2386.51|2378.81|2386.99|2379.29|2387.22|2379.52|2385.27|2377.57|37
1652094410000|2022-05-09 11:06:50|2386.97|2379.27|2384.3|2376.6|2387.6|2379.9|2383.37|2375.67|33
1652094420000|2022-05-09 11:07:00|2384.23|2376.53|2384.32|2376.62|2384.99|2377.29|2382.87|2375.17|35
1652094430000|2022-05-09 11:07:10|2383.66|2375.96|2383.52|2375.82|2384.38|2376.68|2382.64|2374.94|37
1652094440000|2022-05-09 11:07:20|2382.9|2375.2|2385.72|2378.02|2386.33|2378.63|2382.76|2375.06|39
1652094450000|2022-05-09 11:07:30|2385.28|2377.58|2383.13|2375.43|2386.07|2378.37|2382.74|2375.04|35
1652094460000|2022-05-09 11:07:40|2383.91|2376.21|2386.07|2378.37|2386.07|2378.37|2382.86|2375.16|36
1652094470000|2022-05-09 11:07:50|2386.21|2378.51|2385.81|2378.11|2387.51|2379.81|2385.81|2378.11|35
1652094480000|2022-05-09 11:08:00|2385.64|2377.94|2384.4|2376.7|2386.31|2378.61|2382.94|2375.24|40
1652094490000|2022-05-09 11:08:10|2383.44|2375.74|2386.28|2378.58|2386.86|2379.16|2383.44|2375.74|37
1652094500000|2022-05-09 11:08:20|2386.18|2378.48|2386.47|2378.77|2387.08|2379.38|2385.92|2378.22|32
1652094510000|2022-05-09 11:08:30|2386.54|2378.84|2388.18|2380.48|2388.28|2380.58|2386.5|2378.8|38
1652094520000|2022-05-09 11:08:40|2388.24|2380.54|2385.46|2377.76|2388.25|2380.55|2385.32|2377.62|34
1652094530000|2022-05-09 11:08:50|2385.83|2378.13|2388.58|2380.88|2389.23|2381.53|2385.48|2377.78|37
1652094540000|2022-05-09 11:09:00|2388.65|2380.95|2389.06|2381.36|2389.06|2381.36|2387.83|2380.13|36
1652094550000|2022-05-09 11:09:10|2388.85|2381.15|2385.02|2377.32|2388.93|2381.23|2385.02|2377.32|38
1652094560000|2022-05-09 11:09:20|2385.08|2377.38|2385.57|2377.87|2385.94|2378.24|2383.35|2375.65|38
1652094570000|2022-05-09 11:09:30|2385.16|2377.46|2384.41|2376.71|2386.01|2378.31|2384.18|2376.48|35
1652094580000|2022-05-09 11:09:40|2384.26|2376.56|2383.36|2375.66|2384.45|2376.75|2383.11|2375.41|36
1652094590000|2022-05-09 11:09:50|2383.25|2375.55|2384.46|2376.76|2384.85|2377.15|2383.12|2375.42|37
1652094600000|2022-05-09 11:10:00|2384.56|2376.86|2385.36|2377.66|2385.42|2377.72|2384.2|2376.5|39
1652094610000|2022-05-09 11:10:10|2385.44|2377.74|2386.48|2378.78|2386.8|2379.1|2385.44|2377.74|37
1652094620000|2022-05-09 11:10:20|2386.49|2378.79|2386.22|2378.52|2386.75|2379.05|2385.53|2377.83|36
1652094630000|2022-05-09 11:10:30|2386.63|2378.93|2385.54|2377.84|2386.94|2379.24|2385.54|2377.84|34
1652094640000|2022-05-09 11:10:40|2385.86|2378.16|2383.62|2375.92|2386.25|2378.55|2383.62|2375.92|34
1652094650000|2022-05-09 11:10:50|2384.28|2376.58|2383.63|2375.93|2384.28|2376.58|2382.85|2375.15|38
1652094660000|2022-05-09 11:11:00|2383.79|2376.09|2384.69|2376.99|2385.81|2378.11|2383.7|2376|37
1652094670000|2022-05-09 11:11:10|2385.29|2377.59|2383.55|2375.85|2385.29|2377.59|2382.96|2375.26|39
1652094680000|2022-05-09 11:11:20|2384.05|2376.35|2383.75|2376.05|2385.15|2377.45|2383.31|2375.61|39
1652094690000|2022-05-09 11:11:30|2383.61|2375.91|2381.84|2374.14|2383.81|2376.11|2381.84|2374.14|34
1652094700000|2022-05-09 11:11:40|2381.99|2374.29|2381.63|2373.93|2382.09|2374.39|2381.36|2373.66|35
1652094710000|2022-05-09 11:11:50|2381.84|2374.14|2382.46|2374.76|2383.03|2375.33|2381.66|2373.96|36
1652094720000|2022-05-09 11:12:00|2382.8|2375.1|2381.77|2374.07|2382.8|2375.1|2381.76|2374.06|27
1652094730000|2022-05-09 11:12:10|2381.93|2374.23|2382.01|2374.31|2382.85|2375.15|2381.59|2373.89|38
1652094740000|2022-05-09 11:12:20|2381.77|2374.07|2381.05|2373.35|2382|2374.3|2380.98|2373.28|26
1652094750000|2022-05-09 11:12:30|2380.99|2373.29|2383.13|2375.43|2383.13|2375.43|2380.99|2373.29|35
1652094760000|2022-05-09 11:12:40|2382.87|2375.17|2382.9|2375.2|2383.16|2375.46|2382.41|2374.71|30
1652094770000|2022-05-09 11:12:50|2382.98|2375.28|2385.17|2377.47|2385.17|2377.47|2382.96|2375.26|36
1652094780000|2022-05-09 11:13:00|2385.36|2377.66|2383.86|2376.16|2385.36|2377.66|2383.86|2376.16|36
1652094790000|2022-05-09 11:13:10|2383.71|2376.01|2384.73|2377.03|2385.43|2377.73|2383.31|2375.61|36
1652094800000|2022-05-09 11:13:20|2385.11|2377.41|2385.35|2377.65|2385.35|2377.65|2383.87|2376.17|37
1652094810000|2022-05-09 11:13:30|2385.3|2377.6|2386.65|2378.95|2387.13|2379.43|2383.58|2375.88|40
1652094820000|2022-05-09 11:13:40|2386.26|2378.56|2385.51|2377.81|2386.36|2378.66|2384.86|2377.16|39
1652094830000|2022-05-09 11:13:50|2385.11|2377.41|2385.65|2377.95|2386.17|2378.47|2384.93|2377.23|39
1652094840000|2022-05-09 11:14:00|2385.99|2378.29|2386.67|2378.97|2386.98|2379.28|2385.99|2378.29|38
1652094850000|2022-05-09 11:14:10|2386.61|2378.91|2386.75|2379.05|2387.2|2379.5|2386.57|2378.87|31
1652094860000|2022-05-09 11:14:20|2386.7|2379|2386.24|2378.54|2386.86|2379.16|2386.2|2378.5|32
1652094870000|2022-05-09 11:14:30|2386.53|2378.83|2385.07|2377.37|2386.7|2379|2384.91|2377.21|38
1652094880000|2022-05-09 11:14:40|2385.42|2377.72|2385.96|2378.26|2386.11|2378.41|2384.7|2377|38
1652094890000|2022-05-09 11:14:50|2385.98|2378.28|2386.14|2378.44|2386.46|2378.76|2385.6|2377.9|36
1652094900000|2022-05-09 11:15:00|2385.86|2378.16|2387.57|2379.87|2387.57|2379.87|2384.38|2376.68|39
1652094910000|2022-05-09 11:15:10|2387.59|2379.89|2387.35|2379.65|2387.97|2380.27|2386.99|2379.29|39
1652094920000|2022-05-09 11:15:20|2386.56|2378.86|2387.77|2380.07|2388.28|2380.58|2386.56|2378.86|39
1652094930000|2022-05-09 11:15:30|2387.9|2380.2|2388.21|2380.51|2388.63|2380.93|2387.17|2379.47|38
1652094940000|2022-05-09 11:15:40|2388.43|2380.73|2388.37|2380.67|2388.44|2380.74|2387.53|2379.83|39
1652094950000|2022-05-09 11:15:50|2388.12|2380.42|2388.23|2380.53|2388.72|2381.02|2388.06|2380.36|30
1652094960000|2022-05-09 11:16:00|2388.21|2380.51|2388.74|2381.04|2388.99|2381.29|2387.6|2379.9|32
1652094970000|2022-05-09 11:16:10|2388.89|2381.19|2389.04|2381.34|2389.32|2381.62|2388.58|2380.88|37
1652094980000|2022-05-09 11:16:20|2389.07|2381.37|2389.97|2382.27|2390|2382.3|2389.03|2381.33|37
1652094990000|2022-05-09 11:16:30|2389.99|2382.29|2391.58|2383.88|2391.86|2384.16|2389.93|2382.23|33
1652095000000|2022-05-09 11:16:40|2391.61|2383.91|2391.5|2383.8|2391.74|2384.04|2390.29|2382.59|35
1652095010000|2022-05-09 11:16:50|2391.07|2383.37|2391.31|2383.61|2392.3|2384.6|2390.97|2383.27|28
1652095020000|2022-05-09 11:17:00|2391.6|2383.9|2391.23|2383.53|2392.39|2384.69|2391.05|2383.35|35
1652095030000|2022-05-09 11:17:10|2391.24|2383.54|2391.91|2384.21|2391.91|2384.21|2391.09|2383.39|28
1652095040000|2022-05-09 11:17:20|2391.93|2384.23|2393.25|2385.55|2393.53|2385.83|2391.6|2383.9|38
1652095050000|2022-05-09 11:17:30|2393.37|2385.67|2394.2|2386.5|2395.01|2387.31|2393.29|2385.59|38
1652095060000|2022-05-09 11:17:40|2394.52|2386.82|2393.19|2385.49|2394.52|2386.82|2393.02|2385.32|37
1652095070000|2022-05-09 11:17:50|2393.35|2385.65|2391|2383.3|2393.44|2385.74|2391|2383.3|38
1652095080000|2022-05-09 11:18:00|2391.34|2383.64|2389.41|2381.71|2391.42|2383.72|2389.09|2381.39|35
1652095090000|2022-05-09 11:18:10|2389.4|2381.7|2390.01|2382.31|2390.79|2383.09|2389.03|2381.33|37
1652095100000|2022-05-09 11:18:20|2388.83|2381.13|2389.12|2381.42|2389.7|2382|2388.6|2380.9|37
1652095110000|2022-05-09 11:18:30|2389.39|2381.69|2387.17|2379.47|2389.89|2382.19|2386.97|2379.27|34
1652095120000|2022-05-09 11:18:40|2387.45|2379.75|2387.18|2379.48|2388.19|2380.49|2385.9|2378.2|37
1652095130000|2022-05-09 11:18:50|2387.35|2379.65|2387.3|2379.6|2389.88|2382.18|2387.3|2379.6|38
1652095140000|2022-05-09 11:19:00|2387.22|2379.52|2386.68|2378.98|2387.43|2379.73|2385.99|2378.29|38
1652095150000|2022-05-09 11:19:10|2386.62|2378.92|2387.78|2380.08|2388.09|2380.39|2386.05|2378.35|39
1652095160000|2022-05-09 11:19:20|2387.94|2380.24|2386.12|2378.42|2388.53|2380.83|2386.1|2378.4|38
1652095170000|2022-05-09 11:19:30|2386.01|2378.31|2385.83|2378.13|2386.59|2378.89|2385.78|2378.08|31
1652095180000|2022-05-09 11:19:40|2385.79|2378.09|2384.82|2377.12|2385.81|2378.11|2384.02|2376.32|36
1652095190000|2022-05-09 11:19:50|2384.57|2376.87|2384.51|2376.81|2384.93|2377.23|2384.32|2376.62|29
1652095200000|2022-05-09 11:20:00|2384.37|2376.67|2383.37|2375.67|2384.37|2376.67|2383.2|2375.5|36
1652095210000|2022-05-09 11:20:10|2383.43|2375.73|2382.63|2374.93|2383.51|2375.81|2382.21|2374.51|34
1652095220000|2022-05-09 11:20:20|2382.49|2374.79|2379.88|2372.18|2382.49|2374.79|2379.61|2371.91|40
1652095230000|2022-05-09 11:20:30|2379.96|2372.26|2377.56|2369.86|2379.96|2372.26|2376.93|2369.23|34
1652095240000|2022-05-09 11:20:40|2377.66|2369.96|2374.49|2366.79|2378.26|2370.56|2373.57|2365.87|37
1652095250000|2022-05-09 11:20:50|2375.3|2367.6|2373.86|2366.16|2376.35|2368.65|2373.83|2366.13|38
1652095260000|2022-05-09 11:21:00|2373.95|2366.25|2375.67|2367.97|2375.67|2367.97|2373.63|2365.93|39
1652095270000|2022-05-09 11:21:10|2375.78|2368.08|2376.04|2368.34|2376.93|2369.23|2374.9|2367.2|38
1652095280000|2022-05-09 11:21:20|2375.95|2368.25|2375.72|2368.02|2376.18|2368.48|2374.73|2367.03|36
1652095290000|2022-05-09 11:21:30|2375.91|2368.21|2376.65|2368.95|2376.88|2369.18|2375.08|2367.38|38
1652095300000|2022-05-09 11:21:40|2376.03|2368.33|2375.01|2367.31|2376.08|2368.38|2374.79|2367.09|37
1652095310000|2022-05-09 11:21:50|2374.8|2367.1|2373.7|2366|2375.43|2367.73|2373.7|2366|35
1652095320000|2022-05-09 11:22:00|2373.74|2366.04|2374.52|2366.82|2375.03|2367.33|2373.71|2366.01|39
1652095330000|2022-05-09 11:22:10|2374.42|2366.72|2372.12|2364.42|2374.55|2366.85|2370.91|2363.21|36
1652095340000|2022-05-09 11:22:20|2372.17|2364.47|2370.75|2363.05|2372.75|2365.05|2370.5|2362.8|36
1652095350000|2022-05-09 11:22:30|2370.68|2362.98|2366.63|2358.93|2370.68|2362.98|2365.91|2358.21|39
1652095360000|2022-05-09 11:22:40|2366.62|2358.92|2369.46|2361.76|2369.54|2361.84|2366.62|2358.92|36
1652095370000|2022-05-09 11:22:50|2369.38|2361.68|2369.12|2361.42|2371.15|2363.45|2369.12|2361.42|37
1652095380000|2022-05-09 11:23:00|2369.88|2362.18|2373.38|2365.68|2374.18|2366.48|2369.39|2361.69|40
1652095390000|2022-05-09 11:23:10|2373.48|2365.78|2371.87|2364.17|2374.45|2366.75|2371.73|2364.03|39
1652095400000|2022-05-09 11:23:20|2371.89|2364.19|2369.8|2362.1|2372.19|2364.49|2369.48|2361.78|39
1652095410000|2022-05-09 11:23:30|2369.86|2362.16|2373.52|2365.82|2373.52|2365.82|2369.61|2361.91|40
1652095420000|2022-05-09 11:23:40|2373.31|2365.61|2376.99|2369.29|2377.4|2369.7|2372.79|2365.09|38
1652095430000|2022-05-09 11:23:50|2376.22|2368.52|2375.61|2367.91|2376.55|2368.85|2375.02|2367.32|38
1652095440000|2022-05-09 11:24:00|2376.18|2368.48|2379.96|2372.26|2380.35|2372.65|2375.69|2367.99|38
1652095450000|2022-05-09 11:24:10|2380.25|2372.55|2379.15|2371.45|2381.78|2374.08|2378.75|2371.05|37
1652095460000|2022-05-09 11:24:20|2379.73|2372.03|2379.59|2371.89|2380.27|2372.57|2379.59|2371.89|37
1652095470000|2022-05-09 11:24:30|2379.7|2372|2382.16|2374.46|2382.16|2374.46|2379.7|2372|38
1652095480000|2022-05-09 11:24:40|2382.14|2374.44|2381.4|2373.7|2382.26|2374.56|2380.97|2373.27|37
1652095490000|2022-05-09 11:24:50|2381.45|2373.75|2382.18|2374.48|2382.7|2375|2381.26|2373.56|37
1652095500000|2022-05-09 11:25:00|2382.06|2374.36|2382.42|2374.72|2384.24|2376.54|2381.7|2374|38
1652095510000|2022-05-09 11:25:10|2382.69|2374.99|2384.38|2376.68|2384.48|2376.78|2382.25|2374.55|40
1652095520000|2022-05-09 11:25:20|2384.45|2376.75|2386.08|2378.38|2386.14|2378.44|2384.3|2376.6|36
1652095530000|2022-05-09 11:25:30|2385.33|2377.63|2385.54|2377.84|2386.1|2378.4|2384.96|2377.26|35
1652095540000|2022-05-09 11:25:40|2385.43|2377.73|2384.94|2377.24|2386.04|2378.34|2384.65|2376.95|32
1652095550000|2022-05-09 11:25:50|2384.97|2377.27|2384.28|2376.58|2385.29|2377.59|2384.06|2376.36|37
1652095560000|2022-05-09 11:26:00|2384.27|2376.57|2386.4|2378.7|2386.65|2378.95|2384.05|2376.35|37
1652095570000|2022-05-09 11:26:10|2385.65|2377.95|2385.2|2377.5|2387.06|2379.36|2384.76|2377.06|34
1652095580000|2022-05-09 11:26:20|2385.59|2377.89|2388.45|2380.75|2388.49|2380.79|2385.25|2377.55|39
1652095590000|2022-05-09 11:26:30|2388.72|2381.02|2386.6|2378.9|2388.72|2381.02|2385.7|2378|37
1652095600000|2022-05-09 11:26:40|2386.61|2378.91|2387.07|2379.37|2387.15|2379.45|2386.52|2378.82|36
1652095610000|2022-05-09 11:26:50|2387.09|2379.39|2386.57|2378.87|2387.22|2379.52|2386.34|2378.64|39
1652095620000|2022-05-09 11:27:00|2386.74|2379.04|2388.44|2380.74|2388.44|2380.74|2386.33|2378.63|38
1652095630000|2022-05-09 11:27:10|2388.02|2380.32|2389.17|2381.47|2389.52|2381.82|2388.02|2380.32|36
1652095640000|2022-05-09 11:27:20|2389.08|2381.38|2386.35|2378.65|2389.17|2381.47|2386.29|2378.59|37
1652095650000|2022-05-09 11:27:30|2386.57|2378.87|2388.1|2380.4|2388.51|2380.81|2386.54|2378.84|39
1652095660000|2022-05-09 11:27:40|2388.04|2380.34|2388.03|2380.33|2388.6|2380.9|2387.06|2379.36|30
1652095670000|2022-05-09 11:27:50|2387.92|2380.22|2387.84|2380.14|2388.27|2380.57|2387.42|2379.72|40
1652095680000|2022-05-09 11:28:00|2387.74|2380.04|2387.55|2379.85|2387.93|2380.23|2387.17|2379.47|39
1652095690000|2022-05-09 11:28:10|2387.77|2380.07|2387.33|2379.63|2388.5|2380.8|2387.13|2379.43|37
1652095700000|2022-05-09 11:28:20|2387.77|2380.07|2387.24|2379.54|2387.98|2380.28|2387.04|2379.34|34
1652095710000|2022-05-09 11:28:30|2387.72|2380.02|2387.69|2379.99|2387.9|2380.2|2387.21|2379.51|38
1652095720000|2022-05-09 11:28:40|2387.79|2380.09|2386.9|2379.2|2387.86|2380.16|2386.83|2379.13|31
1652095730000|2022-05-09 11:28:50|2387.39|2379.69|2388.2|2380.5|2388.41|2380.71|2386.89|2379.19|38
1652095740000|2022-05-09 11:29:00|2388.46|2380.76|2388.32|2380.62|2388.93|2381.23|2388.11|2380.41|39
1652095750000|2022-05-09 11:29:10|2388.64|2380.94|2387.32|2379.62|2388.69|2380.99|2387.32|2379.62|30
1652095760000|2022-05-09 11:29:20|2387.28|2379.58|2385.93|2378.23|2387.28|2379.58|2385.93|2378.23|36
1652095770000|2022-05-09 11:29:30|2385.65|2377.95|2386.6|2378.9|2386.6|2378.9|2384.21|2376.51|39
1652095780000|2022-05-09 11:29:40|2386.35|2378.65|2383.62|2375.92|2386.35|2378.65|2383.52|2375.82|36
1652095790000|2022-05-09 11:29:50|2383.85|2376.15|2384.66|2376.96|2384.87|2377.17|2383.82|2376.12|26
1652095800000|2022-05-09 11:30:00|2383.28|2375.58|2384.89|2377.19|2384.89|2377.19|2383.18|2375.48|34
1652095810000|2022-05-09 11:30:10|2385.38|2377.68|2385.18|2377.48|2387.81|2380.11|2384.99|2377.29|37
1652095820000|2022-05-09 11:30:20|2384.76|2377.06|2383.21|2375.51|2384.76|2377.06|2383.21|2375.51|34
1652095830000|2022-05-09 11:30:30|2383.5|2375.8|2382.43|2374.73|2383.61|2375.91|2382.43|2374.73|34
1652095840000|2022-05-09 11:30:40|2382.72|2375.02|2383.67|2375.97|2384.22|2376.52|2382.41|2374.71|34
1652095850000|2022-05-09 11:30:50|2384.13|2376.43|2383.68|2375.98|2384.8|2377.1|2383.21|2375.51|38
1652095860000|2022-05-09 11:31:00|2383.77|2376.07|2384.15|2376.45|2384.59|2376.89|2383.68|2375.98|32
1652095870000|2022-05-09 11:31:10|2384.52|2376.82|2382.44|2374.74|2384.53|2376.83|2382.29|2374.59|38
1652095880000|2022-05-09 11:31:20|2382.59|2374.89|2382.42|2374.72|2383.88|2376.18|2382.42|2374.72|38
1652095890000|2022-05-09 11:31:30|2382.94|2375.24|2381.22|2373.52|2382.94|2375.24|2381.12|2373.42|35
1652095900000|2022-05-09 11:31:40|2381.73|2374.03|2381.5|2373.8|2382.25|2374.55|2380.84|2373.14|34
1652095910000|2022-05-09 11:31:50|2381.59|2373.89|2383|2375.3|2383.24|2375.54|2381.54|2373.84|37
1652095920000|2022-05-09 11:32:00|2383.28|2375.58|2382.9|2375.2|2383.34|2375.64|2382.27|2374.57|35
1652095930000|2022-05-09 11:32:10|2382.88|2375.18|2381.81|2374.11|2382.88|2375.18|2381.76|2374.06|38
1652095940000|2022-05-09 11:32:20|2381.79|2374.09|2381.98|2374.28|2382.38|2374.68|2381.66|2373.96|35
1652095950000|2022-05-09 11:32:30|2382.01|2374.31|2384.02|2376.32|2384.06|2376.36|2381.92|2374.22|35
1652095960000|2022-05-09 11:32:40|2384.01|2376.31|2382.85|2375.15|2384.03|2376.33|2382.49|2374.79|37
1652095970000|2022-05-09 11:32:50|2383.34|2375.64|2385.97|2378.27|2385.97|2378.27|2383.34|2375.64|38
1652095980000|2022-05-09 11:33:00|2385.84|2378.14|2385.57|2377.87|2386.51|2378.81|2385.42|2377.72|37
1652095990000|2022-05-09 11:33:10|2385.59|2377.89|2384.5|2376.8|2385.62|2377.92|2384.45|2376.75|34
1652096000000|2022-05-09 11:33:20|2384.53|2376.83|2385.54|2377.84|2385.62|2377.92|2384.53|2376.83|34
1652096010000|2022-05-09 11:33:30|2385.62|2377.92|2384.79|2377.09|2385.84|2378.14|2384.79|2377.09|33
1652096020000|2022-05-09 11:33:40|2384.7|2377|2384.08|2376.38|2384.99|2377.29|2383.58|2375.88|35
1652096030000|2022-05-09 11:33:50|2384.25|2376.55|2385.12|2377.42|2385.46|2377.76|2384.06|2376.36|38
1652096040000|2022-05-09 11:34:00|2385.23|2377.53|2385.27|2377.57|2385.5|2377.8|2384.28|2376.58|37
1652096050000|2022-05-09 11:34:10|2385.28|2377.58|2383.21|2375.51|2385.48|2377.78|2383.17|2375.47|38
1652096060000|2022-05-09 11:34:20|2383.51|2375.81|2384.26|2376.56|2384.5|2376.8|2383.44|2375.74|35
1652096070000|2022-05-09 11:34:30|2384.34|2376.64|2386.33|2378.63|2386.93|2379.23|2384.34|2376.64|37
1652096080000|2022-05-09 11:34:40|2386.31|2378.61|2388.21|2380.51|2388.28|2380.58|2386.17|2378.47|37
1652096090000|2022-05-09 11:34:50|2388.2|2380.5|2388.03|2380.33|2388.96|2381.26|2387.67|2379.97|38
1652096100000|2022-05-09 11:35:00|2388.02|2380.32|2388.81|2381.11|2388.81|2381.11|2387.47|2379.77|39
1652096110000|2022-05-09 11:35:10|2388.69|2380.99|2389.9|2382.2|2389.9|2382.2|2388|2380.3|35
1652096120000|2022-05-09 11:35:20|2389.93|2382.23|2388.97|2381.27|2390.5|2382.8|2388.14|2380.44|36
1652096130000|2022-05-09 11:35:30|2388.31|2380.61|2390.11|2382.41|2390.12|2382.42|2387.95|2380.25|38
1652096140000|2022-05-09 11:35:40|2390.13|2382.43|2390.23|2382.53|2390.99|2383.29|2390.01|2382.31|37
1652096150000|2022-05-09 11:35:50|2390.83|2383.13|2390.33|2382.63|2391.27|2383.57|2390.04|2382.34|37
1652096160000|2022-05-09 11:36:00|2391.2|2383.5|2391.52|2383.82|2392.25|2384.55|2390.63|2382.93|40
1652096170000|2022-05-09 11:36:10|2391.65|2383.95|2391.5|2383.8|2392.36|2384.66|2391.08|2383.38|38
1652096180000|2022-05-09 11:36:20|2391.49|2383.79|2390.67|2382.97|2392.32|2384.62|2390.59|2382.89|38
1652096190000|2022-05-09 11:36:30|2390.82|2383.12|2389.51|2381.81|2390.82|2383.12|2389.5|2381.8|37
1652096200000|2022-05-09 11:36:40|2389.13|2381.43|2389.15|2381.45|2389.68|2381.98|2388.9|2381.2|33
1652096210000|2022-05-09 11:36:50|2389.09|2381.39|2387.71|2380.01|2389.09|2381.39|2387.56|2379.86|29
1652096220000|2022-05-09 11:37:00|2387.83|2380.13|2388.14|2380.44|2389.53|2381.83|2387.71|2380.01|33
1652096230000|2022-05-09 11:37:10|2388.19|2380.49|2385.6|2377.9|2388.47|2380.77|2385.58|2377.88|33
1652096240000|2022-05-09 11:37:20|2385.56|2377.86|2384.32|2376.62|2385.56|2377.86|2383.82|2376.12|37
1652096250000|2022-05-09 11:37:30|2384.53|2376.83|2383.69|2375.99|2385.13|2377.43|2383.48|2375.78|35
1652096260000|2022-05-09 11:37:40|2383.71|2376.01|2383.63|2375.93|2384.16|2376.46|2383.03|2375.33|36
1652096270000|2022-05-09 11:37:50|2383.83|2376.13|2384.29|2376.59|2384.77|2377.07|2382.88|2375.18|40
1652096280000|2022-05-09 11:38:00|2385.09|2377.39|2384.65|2376.95|2386.19|2378.49|2384.45|2376.75|36
1652096290000|2022-05-09 11:38:10|2385.06|2377.36|2382.58|2374.88|2385.06|2377.36|2382.38|2374.68|37
1652096300000|2022-05-09 11:38:20|2383.32|2375.62|2383.7|2376|2383.73|2376.03|2382.54|2374.84|37
1652096310000|2022-05-09 11:38:30|2384.33|2376.63|2384.84|2377.14|2385.35|2377.65|2383.57|2375.87|37
1652096320000|2022-05-09 11:38:40|2384.52|2376.82|2384.67|2376.97|2384.93|2377.23|2383.98|2376.28|36
1652096330000|2022-05-09 11:38:50|2384.86|2377.16|2386.14|2378.44|2386.84|2379.14|2384.09|2376.39|35
1652096340000|2022-05-09 11:39:00|2386.67|2378.97|2389.17|2381.47|2389.25|2381.55|2386.3|2378.6|37
1652096350000|2022-05-09 11:39:10|2389.41|2381.71|2388.63|2380.93|2389.72|2382.02|2388.51|2380.81|34
1652096360000|2022-05-09 11:39:20|2388.65|2380.95|2389.36|2381.66|2389.61|2381.91|2388.12|2380.42|38
1652096370000|2022-05-09 11:39:30|2389.45|2381.75|2390.26|2382.56|2390.26|2382.56|2389.18|2381.48|31
1652096380000|2022-05-09 11:39:40|2390.68|2382.98|2389.95|2382.25|2391.01|2383.31|2389.89|2382.19|27
1652096390000|2022-05-09 11:39:50|2390.31|2382.61|2389.59|2381.89|2390.76|2383.06|2389.58|2381.88|25
1652096400000|2022-05-09 11:40:00|2390.22|2382.52|2389.61|2381.91|2390.51|2382.81|2389.5|2381.8|30
1652096410000|2022-05-09 11:40:10|2389.88|2382.18|2391.38|2383.68|2391.6|2383.9|2389.88|2382.18|33
1652096420000|2022-05-09 11:40:20|2391.03|2383.33|2390.83|2383.13|2391.15|2383.45|2390.5|2382.8|35
1652096430000|2022-05-09 11:40:30|2390.81|2383.11|2391.58|2383.88|2391.8|2384.1|2390.67|2382.97|33
1652096440000|2022-05-09 11:40:40|2390.81|2383.11|2390.69|2382.99|2391.69|2383.99|2390.69|2382.99|36
1652096450000|2022-05-09 11:40:50|2391.37|2383.67|2391.52|2383.82|2391.99|2384.29|2391.13|2383.43|35
1652096460000|2022-05-09 11:41:00|2391.77|2384.07|2391.41|2383.71|2392.05|2384.35|2391.15|2383.45|36
1652096470000|2022-05-09 11:41:10|2391.83|2384.13|2391.27|2383.57|2391.83|2384.13|2390.65|2382.95|32
1652096480000|2022-05-09 11:41:20|2391.36|2383.66|2390.47|2382.77|2391.36|2383.66|2390.31|2382.61|34
1652096490000|2022-05-09 11:41:30|2391.03|2383.33|2391.08|2383.38|2391.19|2383.49|2390.51|2382.81|33
1652096500000|2022-05-09 11:41:40|2391.3|2383.6|2391.54|2383.84|2391.85|2384.15|2391.15|2383.45|30
1652096510000|2022-05-09 11:41:50|2391.22|2383.52|2390.87|2383.17|2391.65|2383.95|2390.71|2383.01|24
1652096520000|2022-05-09 11:42:00|2390.94|2383.24|2391.05|2383.35|2391.28|2383.58|2390.69|2382.99|31
1652096530000|2022-05-09 11:42:10|2390.89|2383.19|2391.47|2383.77|2391.87|2384.17|2390.43|2382.73|38
1652096540000|2022-05-09 11:42:20|2391.34|2383.64|2391.24|2383.54|2391.47|2383.77|2390.39|2382.69|36
1652096550000|2022-05-09 11:42:30|2391.31|2383.61|2391.59|2383.89|2392.27|2384.57|2390.84|2383.14|35
1652096560000|2022-05-09 11:42:40|2391.6|2383.9|2391.87|2384.17|2391.98|2384.28|2391.08|2383.38|30
1652096570000|2022-05-09 11:42:50|2392.06|2384.36|2392.18|2384.48|2392.25|2384.55|2392.05|2384.35|31
1652096580000|2022-05-09 11:43:00|2392.15|2384.45|2392.86|2385.16|2393.45|2385.75|2392.15|2384.45|31
1652096590000|2022-05-09 11:43:10|2392.87|2385.17|2391.57|2383.87|2393.36|2385.66|2391.44|2383.74|31
1652096600000|2022-05-09 11:43:20|2391.6|2383.9|2391.87|2384.17|2392.35|2384.65|2391.6|2383.9|33
1652096610000|2022-05-09 11:43:30|2391.79|2384.09|2390.64|2382.94|2391.79|2384.09|2389.89|2382.19|36
1652096620000|2022-05-09 11:43:40|2390.81|2383.11|2390|2382.3|2390.98|2383.28|2389.95|2382.25|34
1652096630000|2022-05-09 11:43:50|2390.23|2382.53|2389.97|2382.27|2390.63|2382.93|2389.83|2382.13|30
1652096640000|2022-05-09 11:44:00|2389.98|2382.28|2388.8|2381.1|2389.98|2382.28|2388.58|2380.88|30
1652096650000|2022-05-09 11:44:10|2389.16|2381.46|2389.92|2382.22|2390.03|2382.33|2388.68|2380.98|38
1652096660000|2022-05-09 11:44:20|2389.96|2382.26|2389.96|2382.26|2390.18|2382.48|2389.22|2381.52|37
1652096670000|2022-05-09 11:44:30|2390.09|2382.39|2389.97|2382.27|2390.48|2382.78|2389.64|2381.94|33
1652096680000|2022-05-09 11:44:40|2390.01|2382.31|2390.47|2382.77|2390.71|2383.01|2389.87|2382.17|27
1652096690000|2022-05-09 11:44:50|2390.43|2382.73|2390.67|2382.97|2391.19|2383.49|2390.33|2382.63|29
1652096700000|2022-05-09 11:45:00|2390.72|2383.02|2390.18|2382.48|2391.19|2383.49|2390.09|2382.39|33
1652096710000|2022-05-09 11:45:10|2390.22|2382.52|2390.02|2382.32|2390.22|2382.52|2389.52|2381.82|29
1652096720000|2022-05-09 11:45:20|2390.22|2382.52|2389.78|2382.08|2390.22|2382.52|2389.41|2381.71|23
1652096730000|2022-05-09 11:45:30|2389.7|2382|2389.53|2381.83|2389.85|2382.15|2389.26|2381.56|27
1652096740000|2022-05-09 11:45:40|2389.26|2381.56|2390.79|2383.09|2390.94|2383.24|2388.89|2381.19|33
1652096750000|2022-05-09 11:45:50|2390.99|2383.29|2391.3|2383.6|2391.89|2384.19|2390.18|2382.48|35
1652096760000|2022-05-09 11:46:00|2391.81|2384.11|2392.46|2384.76|2392.91|2385.21|2391.23|2383.53|35
1652096770000|2022-05-09 11:46:10|2393.11|2385.41|2394|2386.3|2394.05|2386.35|2392.99|2385.29|34
1652096780000|2022-05-09 11:46:20|2394.06|2386.36|2396.28|2388.58|2396.28|2388.58|2393.71|2386.01|39
1652096790000|2022-05-09 11:46:30|2396.36|2388.66|2395.47|2387.77|2397.58|2389.88|2395.33|2387.63|38
1652096800000|2022-05-09 11:46:40|2395.04|2387.34|2394.67|2386.97|2395.93|2388.23|2394.31|2386.61|38
1652096810000|2022-05-09 11:46:50|2394.49|2386.79|2394.64|2386.94|2395.23|2387.53|2394.37|2386.67|34
1652096820000|2022-05-09 11:47:00|2394.77|2387.07|2393.68|2385.98|2395.23|2387.53|2392.83|2385.13|36
1652096830000|2022-05-09 11:47:10|2393.98|2386.28|2392.7|2385|2393.99|2386.29|2392.57|2384.87|31
1652096840000|2022-05-09 11:47:20|2393.01|2385.31|2392.48|2384.78|2393.77|2386.07|2392.38|2384.68|35
1652096850000|2022-05-09 11:47:30|2392.91|2385.21|2393.25|2385.55|2393.72|2386.02|2392.42|2384.72|35
1652096860000|2022-05-09 11:47:40|2393.21|2385.51|2393.51|2385.81|2393.51|2385.81|2392.81|2385.11|33
1652096870000|2022-05-09 11:47:50|2393.54|2385.84|2393.29|2385.59|2393.88|2386.18|2393.26|2385.56|37
1652096880000|2022-05-09 11:48:00|2393.31|2385.61|2393.43|2385.73|2393.84|2386.14|2392.95|2385.25|38
1652096890000|2022-05-09 11:48:10|2393.85|2386.15|2393.95|2386.25|2394.32|2386.62|2393.29|2385.59|35
1652096900000|2022-05-09 11:48:20|2394.29|2386.59|2393.95|2386.25|2394.67|2386.97|2393.62|2385.92|36
1652096910000|2022-05-09 11:48:30|2394.63|2386.93|2395.51|2387.81|2395.63|2387.93|2393.86|2386.16|37
1652096920000|2022-05-09 11:48:40|2395.54|2387.84|2395.33|2387.63|2395.71|2388.01|2394.32|2386.62|40
1652096930000|2022-05-09 11:48:50|2395.45|2387.75|2394.89|2387.19|2395.76|2388.06|2394.89|2387.19|37
1652096940000|2022-05-09 11:49:00|2394.85|2387.15|2396.39|2388.69|2396.39|2388.69|2394.85|2387.15|36
1652096950000|2022-05-09 11:49:10|2396.48|2388.78|2398.38|2390.68|2399.73|2392.03|2396.45|2388.75|37
1652096960000|2022-05-09 11:49:20|2398.37|2390.67|2397.07|2389.37|2398.6|2390.9|2396.75|2389.05|35
1652096970000|2022-05-09 11:49:30|2396.83|2389.13|2395.02|2387.32|2396.83|2389.13|2395.02|2387.32|36
1652096980000|2022-05-09 11:49:40|2395.14|2387.44|2394.66|2386.96|2395.61|2387.91|2394.45|2386.75|31
1652096990000|2022-05-09 11:49:50|2394.68|2386.98|2392.71|2385.01|2394.82|2387.12|2392.71|2385.01|39
1652097000000|2022-05-09 11:50:00|2392.7|2385|2393.38|2385.68|2393.88|2386.18|2392.22|2384.52|37
1652097010000|2022-05-09 11:50:10|2393.43|2385.73|2393.07|2385.37|2393.98|2386.28|2392.96|2385.26|34
1652097020000|2022-05-09 11:50:20|2393.23|2385.53|2393.19|2385.49|2393.23|2385.53|2392.38|2384.68|32
1652097030000|2022-05-09 11:50:30|2393.37|2385.67|2393.87|2386.17|2394.22|2386.52|2393.34|2385.64|36
1652097040000|2022-05-09 11:50:40|2393.9|2386.2|2394.33|2386.63|2394.33|2386.63|2393.43|2385.73|34
1652097050000|2022-05-09 11:50:50|2394.3|2386.6|2394.39|2386.69|2394.78|2387.08|2394.3|2386.6|32
1652097060000|2022-05-09 11:51:00|2394.4|2386.7|2394.44|2386.74|2395.18|2387.48|2394.21|2386.51|31
1652097070000|2022-05-09 11:51:10|2394.47|2386.77|2393.94|2386.24|2394.47|2386.77|2393.74|2386.04|33
1652097080000|2022-05-09 11:51:20|2394.1|2386.4|2393.85|2386.15|2394.25|2386.55|2393.58|2385.88|33
1652097090000|2022-05-09 11:51:30|2393.91|2386.21|2394|2386.3|2394.45|2386.75|2393.6|2385.9|33
1652097100000|2022-05-09 11:51:40|2393.95|2386.25|2396.56|2388.86|2397.01|2389.31|2393.95|2386.25|37
1652097110000|2022-05-09 11:51:50|2396.27|2388.57|2395.91|2388.21|2396.66|2388.96|2395.48|2387.78|34
1652097120000|2022-05-09 11:52:00|2396.02|2388.32|2396.41|2388.71|2396.73|2389.03|2395.75|2388.05|36
1652097130000|2022-05-09 11:52:10|2396.46|2388.76|2396.97|2389.27|2396.98|2389.28|2395.8|2388.1|34
1652097140000|2022-05-09 11:52:20|2397.06|2389.36|2397.79|2390.09|2397.84|2390.14|2394.91|2387.21|36
1652097150000|2022-05-09 11:52:30|2397.85|2390.15|2398.27|2390.57|2399.08|2391.38|2397.85|2390.15|40
1652097160000|2022-05-09 11:52:40|2398.21|2390.51|2399.33|2391.63|2399.49|2391.79|2397.38|2389.68|36
1652097170000|2022-05-09 11:52:50|2399.75|2392.05|2400.63|2392.93|2401.92|2394.22|2399.74|2392.04|38
1652097180000|2022-05-09 11:53:00|2400.55|2392.85|2401.12|2393.42|2401.25|2393.55|2400.01|2392.31|38
1652097190000|2022-05-09 11:53:10|2401.07|2393.37|2400.6|2392.9|2401.65|2393.95|2400.59|2392.89|36
1652097200000|2022-05-09 11:53:20|2400.74|2393.04|2399.91|2392.21|2400.78|2393.08|2399.46|2391.76|33
1652097210000|2022-05-09 11:53:30|2399.85|2392.15|2399.66|2391.96|2400.34|2392.64|2399.11|2391.41|37
1652097220000|2022-05-09 11:53:40|2399.73|2392.03|2399.97|2392.27|2400.23|2392.53|2399.65|2391.95|34
1652097230000|2022-05-09 11:53:50|2400|2392.3|2401.47|2393.77|2401.62|2393.92|2399.92|2392.22|34
1652097240000|2022-05-09 11:54:00|2401.48|2393.78|2399.13|2391.43|2401.48|2393.78|2398.83|2391.13|37
1652097250000|2022-05-09 11:54:10|2399.19|2391.49|2401.54|2393.84|2401.66|2393.96|2398.77|2391.07|33
1652097260000|2022-05-09 11:54:20|2401.57|2393.87|2403.28|2395.58|2403.58|2395.88|2401.36|2393.66|38
1652097270000|2022-05-09 11:54:30|2403.38|2395.68|2406.1|2398.4|2406.14|2398.44|2402.88|2395.18|37
1652097280000|2022-05-09 11:54:40|2406.07|2398.37|2406.87|2399.17|2408.95|2401.25|2406.06|2398.36|39
1652097290000|2022-05-09 11:54:50|2407.01|2399.31|2406.04|2398.34|2407.32|2399.62|2406.03|2398.33|37
1652097300000|2022-05-09 11:55:00|2406.12|2398.42|2408.98|2401.28|2409.05|2401.35|2406.12|2398.42|36
1652097310000|2022-05-09 11:55:10|2409.03|2401.33|2409.09|2401.39|2409.12|2401.42|2408.53|2400.83|37
1652097320000|2022-05-09 11:55:20|2409.03|2401.33|2409.34|2401.64|2409.9|2402.2|2408.77|2401.07|36
1652097330000|2022-05-09 11:55:30|2409.21|2401.51|2409.54|2401.84|2409.67|2401.97|2407.7|2400|36
1652097340000|2022-05-09 11:55:40|2409.91|2402.21|2408.62|2400.92|2410.43|2402.73|2408.59|2400.89|38
1652097350000|2022-05-09 11:55:50|2408.67|2400.97|2413.01|2405.31|2413.33|2405.63|2408.42|2400.72|37
1652097360000|2022-05-09 11:56:00|2413.23|2405.53|2411.92|2404.22|2413.43|2405.73|2411.28|2403.58|38
1652097370000|2022-05-09 11:56:10|2412.37|2404.67|2412.11|2404.41|2413.05|2405.35|2411.72|2404.02|34
1652097380000|2022-05-09 11:56:20|2412.06|2404.36|2410.61|2402.91|2412.28|2404.58|2410.23|2402.53|37
1652097390000|2022-05-09 11:56:30|2410.75|2403.05|2410.49|2402.79|2410.94|2403.24|2409.05|2401.35|36
1652097400000|2022-05-09 11:56:40|2410.53|2402.83|2410.53|2402.83|2410.53|2402.83|2409.28|2401.58|28
1652097410000|2022-05-09 11:56:50|2409.21|2401.51|2409.42|2401.72|2410.53|2402.83|2408.81|2401.11|32
1652097420000|2022-05-09 11:57:00|2409.44|2401.74|2409.58|2401.88|2410.23|2402.53|2409.12|2401.42|33
1652097430000|2022-05-09 11:57:10|2409.54|2401.84|2409.86|2402.16|2409.86|2402.16|2409.09|2401.39|22
1652097440000|2022-05-09 11:57:20|2409.87|2402.17|2409.86|2402.16|2410.6|2402.9|2409.85|2402.15|30
1652097450000|2022-05-09 11:57:30|2410.13|2402.43|2409.59|2401.89|2410.16|2402.46|2409.55|2401.85|28
1652097460000|2022-05-09 11:57:40|2409.46|2401.76|2408.11|2400.41|2409.59|2401.89|2408.11|2400.41|24
1652097470000|2022-05-09 11:57:50|2408.16|2400.46|2409.94|2402.24|2410.3|2402.6|2408.16|2400.46|35
1652097480000|2022-05-09 11:58:00|2409.98|2402.28|2408.45|2400.75|2410.08|2402.38|2408.43|2400.73|34
1652097490000|2022-05-09 11:58:10|2408.48|2400.78|2410.13|2402.43|2410.13|2402.43|2407.75|2400.05|37
1652097500000|2022-05-09 11:58:20|2410.03|2402.33|2410.72|2403.02|2410.85|2403.15|2409.94|2402.24|38
1652097510000|2022-05-09 11:58:30|2411.01|2403.31|2411.16|2403.46|2411.4|2403.7|2410.29|2402.59|38
1652097520000|2022-05-09 11:58:40|2410.91|2403.21|2412.13|2404.43|2412.13|2404.43|2410.48|2402.78|36
1652097530000|2022-05-09 11:58:50|2412.14|2404.44|2411.8|2404.1|2412.81|2405.11|2411.48|2403.78|39
1652097540000|2022-05-09 11:59:00|2411.72|2404.02|2411.09|2403.39|2411.91|2404.21|2411.03|2403.33|36
1652097550000|2022-05-09 11:59:10|2411.15|2403.45|2411.52|2403.82|2411.86|2404.16|2411.06|2403.36|37
1652097560000|2022-05-09 11:59:20|2411.49|2403.79|2409.78|2402.08|2411.49|2403.79|2409.53|2401.83|34
1652097570000|2022-05-09 11:59:30|2409.67|2401.97|2409.93|2402.23|2410.23|2402.53|2409.5|2401.8|33
1652097580000|2022-05-09 11:59:40|2409.95|2402.25|2409.73|2402.03|2410.36|2402.66|2409.73|2402.03|33
1652097590000|2022-05-09 11:59:50|2409.72|2402.02|2409.76|2402.06|2409.94|2402.24|2409.51|2401.81|33
1652097600000|2022-05-09 12:00:00|2409.77|2402.07|2407.57|2399.87|2410.54|2402.84|2407.53|2399.83|33
1652097610000|2022-05-09 12:00:10|2407.49|2399.79|2408.29|2400.59|2408.78|2401.08|2407.49|2399.79|35
1652097620000|2022-05-09 12:00:20|2408.27|2400.57|2409.52|2401.82|2409.59|2401.89|2407.89|2400.19|37
1652097630000|2022-05-09 12:00:30|2409.41|2401.71|2408.79|2401.09|2409.59|2401.89|2408.49|2400.79|39
1652097640000|2022-05-09 12:00:40|2408.8|2401.1|2408.61|2400.91|2409.22|2401.52|2408.17|2400.47|33
1652097650000|2022-05-09 12:00:50|2408.65|2400.95|2408.56|2400.86|2409.4|2401.7|2408.3|2400.6|34
1652097660000|2022-05-09 12:01:00|2408.49|2400.79|2407.09|2399.39|2408.5|2400.8|2407.09|2399.39|36
1652097670000|2022-05-09 12:01:10|2407.15|2399.45|2407.2|2399.5|2408.2|2400.5|2407.15|2399.45|35
1652097680000|2022-05-09 12:01:20|2407.08|2399.38|2407.28|2399.58|2407.59|2399.89|2407.01|2399.31|35
1652097690000|2022-05-09 12:01:30|2407.38|2399.68|2406.48|2398.78|2407.39|2399.69|2406.23|2398.53|29
1652097700000|2022-05-09 12:01:40|2407|2399.3|2405.51|2397.81|2407|2399.3|2405.44|2397.74|38
1652097710000|2022-05-09 12:01:50|2405.48|2397.78|2405.12|2397.42|2405.66|2397.96|2404.83|2397.13|32
1652097720000|2022-05-09 12:02:00|2405.48|2397.78|2405.16|2397.46|2405.97|2398.27|2405.16|2397.46|32
1652097730000|2022-05-09 12:02:10|2405.22|2397.52|2405.38|2397.68|2405.51|2397.81|2405.22|2397.52|32
1652097740000|2022-05-09 12:02:20|2405.45|2397.75|2405.29|2397.59|2406.14|2398.44|2404.58|2396.88|33
1652097750000|2022-05-09 12:02:30|2405.3|2397.6|2404.27|2396.57|2405.5|2397.8|2404.18|2396.48|34
1652097760000|2022-05-09 12:02:40|2404.31|2396.61|2404|2396.3|2404.96|2397.26|2403.94|2396.24|35
1652097770000|2022-05-09 12:02:50|2403.98|2396.28|2403.58|2395.88|2404.52|2396.82|2403.46|2395.76|37
1652097780000|2022-05-09 12:03:00|2403.46|2395.76|2403.48|2395.78|2403.82|2396.12|2403.27|2395.57|34
1652097790000|2022-05-09 12:03:10|2403.11|2395.41|2402.31|2394.61|2403.11|2395.41|2401.73|2394.03|36
1652097800000|2022-05-09 12:03:20|2402.42|2394.72|2402.8|2395.1|2403.16|2395.46|2401.96|2394.26|38
1652097810000|2022-05-09 12:03:30|2402.87|2395.17|2403|2395.3|2403.41|2395.71|2402.78|2395.08|39
1652097820000|2022-05-09 12:03:40|2402.99|2395.29|2403.21|2395.51|2403.41|2395.71|2402.82|2395.12|37
1652097830000|2022-05-09 12:03:50|2402.86|2395.16|2403.25|2395.55|2403.26|2395.56|2402.65|2394.95|25
1652097840000|2022-05-09 12:04:00|2403.24|2395.54|2404.78|2397.08|2405.61|2397.91|2403.24|2395.54|36
1652097850000|2022-05-09 12:04:10|2404.84|2397.14|2406.41|2398.71|2406.74|2399.04|2404.84|2397.14|31
1652097860000|2022-05-09 12:04:20|2406.4|2398.7|2406.52|2398.82|2406.54|2398.84|2406.14|2398.44|30
1652097870000|2022-05-09 12:04:30|2406.47|2398.77|2405.7|2398|2407.03|2399.33|2405.7|2398|36
1652097880000|2022-05-09 12:04:40|2405.77|2398.07|2405.5|2397.8|2405.84|2398.14|2405.41|2397.71|31
1652097890000|2022-05-09 12:04:50|2405.4|2397.7|2404.23|2396.53|2405.52|2397.82|2403.85|2396.15|38
1652097900000|2022-05-09 12:05:00|2404.17|2396.47|2405.87|2398.17|2406.34|2398.64|2404.14|2396.44|36
1652097910000|2022-05-09 12:05:10|2405.95|2398.25|2405.12|2397.42|2406.08|2398.38|2405.1|2397.4|33
1652097920000|2022-05-09 12:05:20|2405.14|2397.44|2405.09|2397.39|2405.48|2397.78|2404.82|2397.12|36
1652097930000|2022-05-09 12:05:30|2405.08|2397.38|2406.1|2398.4|2407.17|2399.47|2404.73|2397.03|33
1652097940000|2022-05-09 12:05:40|2406.2|2398.5|2407.05|2399.35|2407.23|2399.53|2406.17|2398.47|34
1652097950000|2022-05-09 12:05:50|2407.06|2399.36|2408.45|2400.75|2408.67|2400.97|2406.97|2399.27|35
1652097960000|2022-05-09 12:06:00|2408.44|2400.74|2407.46|2399.76|2408.44|2400.74|2406.65|2398.95|37
1652097970000|2022-05-09 12:06:10|2407.41|2399.71|2407.39|2399.69|2408.02|2400.32|2407.23|2399.53|40
1652097980000|2022-05-09 12:06:20|2407.44|2399.74|2405.98|2398.28|2407.51|2399.81|2405.68|2397.98|35
1652097990000|2022-05-09 12:06:30|2405.99|2398.29|2406.87|2399.17|2407.15|2399.45|2405.22|2397.52|39
1652098000000|2022-05-09 12:06:40|2407.07|2399.37|2405.59|2397.89|2407.07|2399.37|2404.94|2397.24|35
1652098010000|2022-05-09 12:06:50|2405.47|2397.77|2407.27|2399.57|2407.29|2399.59|2405.3|2397.6|30
1652098020000|2022-05-09 12:07:00|2407.24|2399.54|2407.5|2399.8|2408.05|2400.35|2407.01|2399.31|36
1652098030000|2022-05-09 12:07:10|2407.66|2399.96|2409.17|2401.47|2409.17|2401.47|2407.19|2399.49|37
1652098040000|2022-05-09 12:07:20|2408.98|2401.28|2410.8|2403.1|2410.8|2403.1|2408.98|2401.28|39
1652098050000|2022-05-09 12:07:30|2410.79|2403.09|2411.49|2403.79|2411.82|2404.12|2409.82|2402.12|38
1652098060000|2022-05-09 12:07:40|2411.5|2403.8|2410.62|2402.92|2411.62|2403.92|2410.6|2402.9|34
1652098070000|2022-05-09 12:07:50|2410.68|2402.98|2410.51|2402.81|2410.83|2403.13|2409.89|2402.19|34
1652098080000|2022-05-09 12:08:00|2410.57|2402.87|2408.04|2400.34|2410.66|2402.96|2408.04|2400.34|33
1652098090000|2022-05-09 12:08:10|2408.46|2400.76|2408.25|2400.55|2408.95|2401.25|2408.05|2400.35|38
1652098100000|2022-05-09 12:08:20|2408.23|2400.53|2407.3|2399.6|2408.46|2400.76|2406.99|2399.29|36
1652098110000|2022-05-09 12:08:30|2407.39|2399.69|2409.16|2401.46|2409.47|2401.77|2407.28|2399.58|37
1652098120000|2022-05-09 12:08:40|2409.4|2401.7|2409.43|2401.73|2409.92|2402.22|2408.88|2401.18|38
1652098130000|2022-05-09 12:08:50|2409.45|2401.75|2408.92|2401.22|2409.97|2402.27|2408.87|2401.17|38
1652098140000|2022-05-09 12:09:00|2408.88|2401.18|2407.61|2399.91|2409.13|2401.43|2407.46|2399.76|34
1652098150000|2022-05-09 12:09:10|2407.79|2400.09|2407.9|2400.2|2408.8|2401.1|2407.68|2399.98|37
1652098160000|2022-05-09 12:09:20|2407.82|2400.12|2406.42|2398.72|2408.04|2400.34|2406.12|2398.42|37
1652098170000|2022-05-09 12:09:30|2406.41|2398.71|2405.84|2398.14|2406.84|2399.14|2405.45|2397.75|35
1652098180000|2022-05-09 12:09:40|2405.85|2398.15|2405.7|2398|2405.86|2398.16|2405.48|2397.78|28
1652098190000|2022-05-09 12:09:50|2405.88|2398.18|2404.15|2396.45|2405.88|2398.18|2403.93|2396.23|34
1652098200000|2022-05-09 12:10:00|2404.06|2396.36|2403.84|2396.14|2404.84|2397.14|2402.69|2394.99|38
1652098210000|2022-05-09 12:10:10|2403.15|2395.45|2401.74|2394.04|2403.35|2395.65|2401.74|2394.04|36
1652098220000|2022-05-09 12:10:20|2401.72|2394.02|2401.18|2393.48|2402.18|2394.48|2401.18|2393.48|36
1652098230000|2022-05-09 12:10:30|2401.2|2393.5|2400.52|2392.82|2401.75|2394.05|2400.36|2392.66|36
1652098240000|2022-05-09 12:10:40|2400.53|2392.83|2400.59|2392.89|2401.35|2393.65|2400.53|2392.83|36
1652098250000|2022-05-09 12:10:50|2400.49|2392.79|2400.62|2392.92|2401.48|2393.78|2400.48|2392.78|35
1652098260000|2022-05-09 12:11:00|2400.63|2392.93|2400.32|2392.62|2401.75|2394.05|2400.18|2392.48|38
1652098270000|2022-05-09 12:11:10|2400.41|2392.71|2398.05|2390.35|2401.19|2393.49|2398.05|2390.35|36
1652098280000|2022-05-09 12:11:20|2398.25|2390.55|2398.57|2390.87|2398.76|2391.06|2398.1|2390.4|30
1652098290000|2022-05-09 12:11:30|2398.75|2391.05|2400.13|2392.43|2400.54|2392.84|2398.62|2390.92|28
1652098300000|2022-05-09 12:11:40|2400.16|2392.46|2399.46|2391.76|2400.39|2392.69|2398.94|2391.24|31
1652098310000|2022-05-09 12:11:50|2399.47|2391.77|2399.19|2391.49|2400.17|2392.47|2399.19|2391.49|22
1652098320000|2022-05-09 12:12:00|2399.25|2391.55|2398.98|2391.28|2399.26|2391.56|2398.7|2391|28
1652098330000|2022-05-09 12:12:10|2398.92|2391.22|2396.68|2388.98|2398.92|2391.22|2396.68|2388.98|36
1652098340000|2022-05-09 12:12:20|2396.8|2389.1|2396.98|2389.28|2398.21|2390.51|2396.8|2389.1|36
1652098350000|2022-05-09 12:12:30|2396.94|2389.24|2397.21|2389.51|2398.01|2390.31|2396.6|2388.9|36
1652098360000|2022-05-09 12:12:40|2397.13|2389.43|2397.01|2389.31|2398.07|2390.37|2396.99|2389.29|35
1652098370000|2022-05-09 12:12:50|2397.04|2389.34|2397.32|2389.62|2397.55|2389.85|2396.3|2388.6|31
1652098380000|2022-05-09 12:13:00|2397.47|2389.77|2398.8|2391.1|2398.8|2391.1|2397.47|2389.77|29
1652098390000|2022-05-09 12:13:10|2398.83|2391.13|2398.78|2391.08|2399.57|2391.87|2398.69|2390.99|34
1652098400000|2022-05-09 12:13:20|2398.76|2391.06|2397.81|2390.11|2398.76|2391.06|2397.32|2389.62|35
1652098410000|2022-05-09 12:13:30|2397.76|2390.06|2397.53|2389.83|2397.97|2390.27|2397.37|2389.67|31
1652098420000|2022-05-09 12:13:40|2397.48|2389.78|2399|2391.3|2399.1|2391.4|2396.9|2389.2|33
1652098430000|2022-05-09 12:13:50|2398.98|2391.28|2401.63|2393.93|2402.66|2394.96|2398.83|2391.13|36
1652098440000|2022-05-09 12:14:00|2401.62|2393.92|2400.71|2393.01|2401.75|2394.05|2400.5|2392.8|39
1652098450000|2022-05-09 12:14:10|2400.74|2393.04|2400.17|2392.47|2401.4|2393.7|2400.17|2392.47|37
1652098460000|2022-05-09 12:14:20|2400.12|2392.42|2399.97|2392.27|2400.5|2392.8|2399.42|2391.72|36
1652098470000|2022-05-09 12:14:30|2399.99|2392.29|2399.58|2391.88|2400.13|2392.43|2399.06|2391.36|35
1652098480000|2022-05-09 12:14:40|2399.57|2391.87|2399.71|2392.01|2400.04|2392.34|2399.49|2391.79|26
1652098490000|2022-05-09 12:14:50|2399.64|2391.94|2398.9|2391.2|2399.87|2392.17|2398.81|2391.11|32
1652098500000|2022-05-09 12:15:00|2398.85|2391.15|2397.7|2390|2399.22|2391.52|2397.7|2390|34
1652098510000|2022-05-09 12:15:10|2397.82|2390.12|2397.98|2390.28|2398.02|2390.32|2397.32|2389.62|27
1652098520000|2022-05-09 12:15:20|2397.83|2390.13|2395.97|2388.27|2398.09|2390.39|2395.88|2388.18|35
1652098530000|2022-05-09 12:15:30|2395.96|2388.26|2398.21|2390.51|2398.75|2391.05|2395.96|2388.26|39
1652098540000|2022-05-09 12:15:40|2398.33|2390.63|2399.28|2391.58|2400.16|2392.46|2398.33|2390.63|39
1652098550000|2022-05-09 12:15:50|2399.22|2391.52|2401.9|2394.2|2401.95|2394.25|2399.22|2391.52|36
1652098560000|2022-05-09 12:16:00|2402.05|2394.35|2401.56|2393.86|2402.65|2394.95|2401.56|2393.86|37
1652098570000|2022-05-09 12:16:10|2401.49|2393.79|2399.63|2391.93|2401.49|2393.79|2399.38|2391.68|35
1652098580000|2022-05-09 12:16:20|2399.61|2391.91|2398.74|2391.04|2399.61|2391.91|2398.73|2391.03|27
1652098590000|2022-05-09 12:16:30|2399.08|2391.38|2398.95|2391.25|2399.6|2391.9|2398.91|2391.21|26
1652098600000|2022-05-09 12:16:40|2398.98|2391.28|2397.05|2389.35|2399.41|2391.71|2397.04|2389.34|29
1652098610000|2022-05-09 12:16:50|2397.06|2389.36|2397.78|2390.08|2398.25|2390.55|2396.86|2389.16|35
1652098620000|2022-05-09 12:17:00|2397.66|2389.96|2399.22|2391.52|2399.91|2392.21|2397.61|2389.91|39
1652098630000|2022-05-09 12:17:10|2399.18|2391.48|2401.34|2393.64|2401.72|2394.02|2399.15|2391.45|35
1652098640000|2022-05-09 12:17:20|2401.36|2393.66|2401.63|2393.93|2402.05|2394.35|2400.81|2393.11|37
1652098650000|2022-05-09 12:17:30|2401.44|2393.74|2401.23|2393.53|2401.59|2393.89|2400.83|2393.13|28
1652098660000|2022-05-09 12:17:40|2401.28|2393.58|2399.7|2392|2401.43|2393.73|2399.47|2391.77|30
1652098670000|2022-05-09 12:17:50|2399.56|2391.86|2402.36|2394.66|2403.3|2395.6|2399.56|2391.86|37
1652098680000|2022-05-09 12:18:00|2402.51|2394.81|2404.52|2396.82|2404.52|2396.82|2402.36|2394.66|37
1652098690000|2022-05-09 12:18:10|2404.57|2396.87|2404.1|2396.4|2404.89|2397.19|2404.07|2396.37|32
1652098700000|2022-05-09 12:18:20|2404.14|2396.44|2402.43|2394.73|2404.33|2396.63|2402.43|2394.73|35
1652098710000|2022-05-09 12:18:30|2402.51|2394.81|2401.53|2393.83|2402.68|2394.98|2401.18|2393.48|34
1652098720000|2022-05-09 12:18:40|2401.55|2393.85|2400.97|2393.27|2401.55|2393.85|2400.46|2392.76|28
1652098730000|2022-05-09 12:18:50|2400.94|2393.24|2401.41|2393.71|2402.06|2394.36|2400.94|2393.24|32
1652098740000|2022-05-09 12:19:00|2401.42|2393.72|2401.98|2394.28|2402|2394.3|2401.42|2393.72|30
1652098750000|2022-05-09 12:19:10|2401.99|2394.29|2400.27|2392.57|2401.99|2394.29|2400.27|2392.57|35
1652098760000|2022-05-09 12:19:20|2400.25|2392.55|2399.61|2391.91|2400.67|2392.97|2399.11|2391.41|37
1652098770000|2022-05-09 12:19:30|2399.67|2391.97|2399.82|2392.12|2400.49|2392.79|2399.66|2391.96|37
1652098780000|2022-05-09 12:19:40|2399.83|2392.13|2399.59|2391.89|2400.01|2392.31|2399.55|2391.85|33
1652098790000|2022-05-09 12:19:50|2399.6|2391.9|2398.57|2390.87|2399.6|2391.9|2398.05|2390.35|31
1652098800000|2022-05-09 12:20:00|2398.68|2390.98|2398.38|2390.68|2398.94|2391.24|2398.31|2390.61|28
1652098810000|2022-05-09 12:20:10|2398.32|2390.62|2399.2|2391.5|2399.64|2391.94|2398.19|2390.49|37
1652098820000|2022-05-09 12:20:20|2399.21|2391.51|2399.14|2391.44|2399.55|2391.85|2398.56|2390.86|28
1652098830000|2022-05-09 12:20:30|2399.13|2391.43|2400.58|2392.88|2400.91|2393.21|2399.12|2391.42|37
1652098840000|2022-05-09 12:20:40|2400.67|2392.97|2400.22|2392.52|2401.31|2393.61|2400.16|2392.46|35
1652098850000|2022-05-09 12:20:50|2400.42|2392.72|2401.06|2393.36|2401.07|2393.37|2400.18|2392.48|33
1652098860000|2022-05-09 12:21:00|2401.07|2393.37|2403.02|2395.32|2403.02|2395.32|2400.95|2393.25|36
1652098870000|2022-05-09 12:21:10|2403.06|2395.36|2404.54|2396.84|2404.54|2396.84|2403.05|2395.35|37
1652098880000|2022-05-09 12:21:20|2404.51|2396.81|2405.81|2398.11|2405.81|2398.11|2404.51|2396.81|35
1652098890000|2022-05-09 12:21:30|2405.87|2398.17|2406.39|2398.69|2406.94|2399.24|2405.87|2398.17|34
1652098900000|2022-05-09 12:21:40|2406.36|2398.66|2407.02|2399.32|2407.02|2399.32|2406.33|2398.63|33
1652098910000|2022-05-09 12:21:50|2407.16|2399.46|2408.1|2400.4|2408.28|2400.58|2407.11|2399.41|35
1652098920000|2022-05-09 12:22:00|2408.22|2400.52|2407.62|2399.92|2408.24|2400.54|2406.66|2398.96|36
1652098930000|2022-05-09 12:22:10|2407.55|2399.85|2409.96|2402.26|2410.69|2402.99|2407.44|2399.74|39
1652098940000|2022-05-09 12:22:20|2410.26|2402.56|2410.51|2402.81|2411.37|2403.67|2410.1|2402.4|40
1652098950000|2022-05-09 12:22:30|2410.17|2402.47|2412.5|2404.8|2412.5|2404.8|2409.13|2401.43|38
1652098960000|2022-05-09 12:22:40|2412.66|2404.96|2411.63|2403.93|2412.89|2405.19|2411.53|2403.83|38
1652098970000|2022-05-09 12:22:50|2411.59|2403.89|2411.35|2403.65|2412.52|2404.82|2411.35|2403.65|36
1652098980000|2022-05-09 12:23:00|2411.4|2403.7|2410.59|2402.89|2412.5|2404.8|2409.86|2402.16|36
1652098990000|2022-05-09 12:23:10|2410.9|2403.2|2409.92|2402.22|2411.27|2403.57|2409.62|2401.92|34
1652099000000|2022-05-09 12:23:20|2409.99|2402.29|2409.75|2402.05|2410.55|2402.85|2409.65|2401.95|35
1652099010000|2022-05-09 12:23:30|2409.7|2402|2410.02|2402.32|2410.1|2402.4|2409.68|2401.98|32
1652099020000|2022-05-09 12:23:40|2410|2402.3|2410.86|2403.16|2411.41|2403.71|2410|2402.3|36
1652099030000|2022-05-09 12:23:50|2410.93|2403.23|2411.24|2403.54|2411.7|2404|2410.83|2403.13|35
1652099040000|2022-05-09 12:24:00|2411.28|2403.58|2410.48|2402.78|2411.31|2403.61|2410.47|2402.77|32
1652099050000|2022-05-09 12:24:10|2410.55|2402.85|2411.34|2403.64|2411.34|2403.64|2410.13|2402.43|35
1652099060000|2022-05-09 12:24:20|2411.38|2403.68|2411.91|2404.21|2412.07|2404.37|2410.85|2403.15|37
1652099070000|2022-05-09 12:24:30|2411.83|2404.13|2412.67|2404.97|2412.68|2404.98|2411.83|2404.13|32
1652099080000|2022-05-09 12:24:40|2412.66|2404.96|2412.05|2404.35|2412.66|2404.96|2411.02|2403.32|36
1652099090000|2022-05-09 12:24:50|2412|2404.3|2411.79|2404.09|2412.61|2404.91|2411.79|2404.09|32
1652099100000|2022-05-09 12:25:00|2411.78|2404.08|2411.69|2403.99|2412.12|2404.42|2411.4|2403.7|37
1652099110000|2022-05-09 12:25:10|2411.68|2403.98|2411.5|2403.8|2411.97|2404.27|2411.23|2403.53|30
1652099120000|2022-05-09 12:25:20|2411.49|2403.79|2411.62|2403.92|2412.02|2404.32|2411.37|2403.67|35
1652099130000|2022-05-09 12:25:30|2411.59|2403.89|2410.52|2402.82|2411.9|2404.2|2409.97|2402.27|33
1652099140000|2022-05-09 12:25:40|2410.74|2403.04|2409.66|2401.96|2410.82|2403.12|2409.66|2401.96|34
1652099150000|2022-05-09 12:25:50|2409.41|2401.71|2411.1|2403.4|2411.1|2403.4|2409.26|2401.56|35
1652099160000|2022-05-09 12:26:00|2411.09|2403.39|2411.25|2403.55|2411.4|2403.7|2410.82|2403.12|36
1652099170000|2022-05-09 12:26:10|2411.14|2403.44|2411.16|2403.46|2411.47|2403.77|2410.96|2403.26|34
1652099180000|2022-05-09 12:26:20|2411.18|2403.48|2411.64|2403.94|2411.73|2404.03|2411.12|2403.42|38
1652099190000|2022-05-09 12:26:30|2411.31|2403.61|2410.38|2402.68|2411.31|2403.61|2410.38|2402.68|33
1652099200000|2022-05-09 12:26:40|2410.41|2402.71|2410.1|2402.4|2410.48|2402.78|2410.08|2402.38|31
1652099210000|2022-05-09 12:26:50|2410.12|2402.42|2409.73|2402.03|2410.13|2402.43|2409.73|2402.03|27
1652099220000|2022-05-09 12:27:00|2409.69|2401.99|2408.18|2400.48|2409.69|2401.99|2408.18|2400.48|33
1652099230000|2022-05-09 12:27:10|2408.36|2400.66|2408.72|2401.02|2408.72|2401.02|2408.15|2400.45|30
1652099240000|2022-05-09 12:27:20|2408.34|2400.64|2408.99|2401.29|2409.89|2402.19|2408.28|2400.58|38
1652099250000|2022-05-09 12:27:30|2408.85|2401.15|2410.91|2403.21|2410.91|2403.21|2408.85|2401.15|34
1652099260000|2022-05-09 12:27:40|2410.98|2403.28|2410.77|2403.07|2411.16|2403.46|2410.42|2402.72|34
1652099270000|2022-05-09 12:27:50|2410.74|2403.04|2409.84|2402.14|2410.81|2403.11|2409.67|2401.97|31
1652099280000|2022-05-09 12:28:00|2409.8|2402.1|2411.03|2403.33|2411.23|2403.53|2409.76|2402.06|33
1652099290000|2022-05-09 12:28:10|2411.05|2403.35|2410.65|2402.95|2411.27|2403.57|2410.65|2402.95|37
1652099300000|2022-05-09 12:28:20|2410.73|2403.03|2409.21|2401.51|2410.73|2403.03|2409.21|2401.51|37
1652099310000|2022-05-09 12:28:30|2409.2|2401.5|2408.59|2400.89|2409.21|2401.51|2408.54|2400.84|35
1652099320000|2022-05-09 12:28:40|2408.58|2400.88|2410.54|2402.84|2410.77|2403.07|2407.7|2400|37
1652099330000|2022-05-09 12:28:50|2410.48|2402.78|2410.14|2402.44|2410.82|2403.12|2410.01|2402.31|32
1652099340000|2022-05-09 12:29:00|2410.22|2402.52|2411.35|2403.65|2411.49|2403.79|2409.94|2402.24|38
1652099350000|2022-05-09 12:29:10|2411.52|2403.82|2411.26|2403.56|2411.52|2403.82|2410.92|2403.22|34
1652099360000|2022-05-09 12:29:20|2411.22|2403.52|2411|2403.3|2411.22|2403.52|2410.73|2403.03|35
1652099370000|2022-05-09 12:29:30|2410.87|2403.17|2411.65|2403.95|2411.92|2404.22|2410.73|2403.03|30
1652099380000|2022-05-09 12:29:40|2411.61|2403.91|2411.32|2403.62|2411.95|2404.25|2411.23|2403.53|36
1652099390000|2022-05-09 12:29:50|2411.27|2403.57|2411.1|2403.4|2411.7|2404|2410.96|2403.26|36
1652099400000|2022-05-09 12:30:00|2411.14|2403.44|2410.77|2403.07|2411.15|2403.45|2410.39|2402.69|34
1652099410000|2022-05-09 12:30:10|2411.3|2403.6|2411.26|2403.56|2411.66|2403.96|2410.71|2403.01|38
1652099420000|2022-05-09 12:30:20|2411.42|2403.72|2411.84|2404.14|2412.67|2404.97|2411.42|2403.72|38
1652099430000|2022-05-09 12:30:30|2411.86|2404.16|2413.64|2405.94|2413.64|2405.94|2411.86|2404.16|36
1652099440000|2022-05-09 12:30:40|2413.49|2405.79|2409.01|2401.31|2413.51|2405.81|2409.01|2401.31|37
1652099450000|2022-05-09 12:30:50|2408.97|2401.27|2408.52|2400.82|2409.41|2401.71|2407.74|2400.04|39
1652099460000|2022-05-09 12:31:00|2408.58|2400.88|2408.6|2400.9|2409.44|2401.74|2407.9|2400.2|26
1652099470000|2022-05-09 12:31:10|2408.34|2400.64|2406.93|2399.23|2409.1|2401.4|2406.09|2398.39|34
1652099480000|2022-05-09 12:31:20|2406.45|2398.75|2406.85|2399.15|2407.26|2399.56|2406.17|2398.47|37
1652099490000|2022-05-09 12:31:30|2406.86|2399.16|2407.57|2399.87|2407.8|2400.1|2406.51|2398.81|38
1652099500000|2022-05-09 12:31:40|2407.47|2399.77|2409.1|2401.4|2409.1|2401.4|2407.47|2399.77|36
1652099510000|2022-05-09 12:31:50|2409.42|2401.72|2410.73|2403.03|2410.73|2403.03|2409.11|2401.41|35
1652099520000|2022-05-09 12:32:00|2410.79|2403.09|2409.64|2401.94|2413.16|2405.46|2409.64|2401.94|39
1652099530000|2022-05-09 12:32:10|2409.26|2401.56|2409.17|2401.47|2409.32|2401.62|2408.45|2400.75|37
1652099540000|2022-05-09 12:32:20|2409.03|2401.33|2408.24|2400.54|2409.31|2401.61|2408.08|2400.38|33
1652099550000|2022-05-09 12:32:30|2408.26|2400.56|2407.93|2400.23|2408.74|2401.04|2407.7|2400|35
1652099560000|2022-05-09 12:32:40|2407.92|2400.22|2406.55|2398.85|2407.94|2400.24|2406.55|2398.85|23
1652099570000|2022-05-09 12:32:50|2406.52|2398.82|2407.29|2399.59|2407.45|2399.75|2406.39|2398.69|33
1652099580000|2022-05-09 12:33:00|2406.99|2399.29|2406.71|2399.01|2407.11|2399.41|2406.71|2399.01|17
1652099590000|2022-05-09 12:33:10|2406.72|2399.02|2407.17|2399.47|2407.17|2399.47|2406.58|2398.88|22
1652099600000|2022-05-09 12:33:20|2407.16|2399.46|2406.72|2399.02|2407.22|2399.52|2406.43|2398.73|26
1652099610000|2022-05-09 12:33:30|2406.59|2398.89|2407.47|2399.77|2407.94|2400.24|2406.57|2398.87|35
1652099620000|2022-05-09 12:33:40|2407.6|2399.9|2407.54|2399.84|2408.42|2400.72|2407.31|2399.61|34
1652099630000|2022-05-09 12:33:50|2407.52|2399.82|2408.49|2400.79|2408.64|2400.94|2406.99|2399.29|38
1652099640000|2022-05-09 12:34:00|2408.51|2400.81|2408.4|2400.7|2408.51|2400.81|2408.12|2400.42|18
1652099650000|2022-05-09 12:34:10|2408.55|2400.85|2407.55|2399.85|2408.73|2401.03|2407.21|2399.51|28
1652099660000|2022-05-09 12:34:20|2407.54|2399.84|2407.64|2399.94|2407.95|2400.25|2407.35|2399.65|31
1652099670000|2022-05-09 12:34:30|2407.61|2399.91|2406.86|2399.16|2407.63|2399.93|2406.86|2399.16|28
1652099680000|2022-05-09 12:34:40|2406.79|2399.09|2406.97|2399.27|2407.47|2399.77|2406.67|2398.97|30
1652099690000|2022-05-09 12:34:50|2406.99|2399.29|2406.54|2398.84|2407.09|2399.39|2406.42|2398.72|29
1652099700000|2022-05-09 12:35:00|2406.52|2398.82|2406.4|2398.7|2406.86|2399.16|2406|2398.3|32
1652099710000|2022-05-09 12:35:10|2406.39|2398.69|2406.87|2399.17|2407.32|2399.62|2406.39|2398.69|35
1652099720000|2022-05-09 12:35:20|2406.86|2399.16|2407.17|2399.47|2407.28|2399.58|2406.73|2399.03|34
1652099730000|2022-05-09 12:35:30|2406.94|2399.24|2405.49|2397.79|2407.25|2399.55|2405.43|2397.73|32
1652099740000|2022-05-09 12:35:40|2405.84|2398.14|2405.65|2397.95|2405.98|2398.28|2405.42|2397.72|33
1652099750000|2022-05-09 12:35:50|2405.34|2397.64|2405.14|2397.44|2405.36|2397.66|2404.61|2396.91|33
1652099760000|2022-05-09 12:36:00|2404.8|2397.1|2404.68|2396.98|2405.1|2397.4|2404.14|2396.44|31
1652099770000|2022-05-09 12:36:10|2404.65|2396.95|2404.81|2397.11|2404.92|2397.22|2404.43|2396.73|35
1652099780000|2022-05-09 12:36:20|2404.9|2397.2|2404.77|2397.07|2405.84|2398.14|2404.77|2397.07|36
1652099790000|2022-05-09 12:36:30|2404.79|2397.09|2404.82|2397.12|2405.42|2397.72|2404.78|2397.08|28
1652099800000|2022-05-09 12:36:40|2404.81|2397.11|2404.59|2396.89|2404.81|2397.11|2404.15|2396.45|30
1652099810000|2022-05-09 12:36:50|2404.61|2396.91|2405.71|2398.01|2405.97|2398.27|2404.61|2396.91|38
1652099820000|2022-05-09 12:37:00|2405.75|2398.05|2406.57|2398.87|2406.76|2399.06|2405.75|2398.05|35
1652099830000|2022-05-09 12:37:10|2406.42|2398.72|2408|2400.3|2408|2400.3|2406.42|2398.72|35
1652099840000|2022-05-09 12:37:20|2407.95|2400.25|2408.36|2400.66|2408.36|2400.66|2407.38|2399.68|30
1652099850000|2022-05-09 12:37:30|2408.48|2400.78|2410.29|2402.59|2410.52|2402.82|2408.45|2400.75|40
1652099860000|2022-05-09 12:37:40|2410.3|2402.6|2410.98|2403.28|2411.15|2403.45|2410.3|2402.6|31
1652099870000|2022-05-09 12:37:50|2410.97|2403.27|2410.86|2403.16|2411.12|2403.42|2410.22|2402.52|34
1652099880000|2022-05-09 12:38:00|2410.84|2403.14|2410.63|2402.93|2411.33|2403.63|2410.56|2402.86|35
1652099890000|2022-05-09 12:38:10|2410.66|2402.96|2410.41|2402.71|2411.31|2403.61|2410.41|2402.71|33
1652099900000|2022-05-09 12:38:20|2410.44|2402.74|2410.38|2402.68|2411.29|2403.59|2410.14|2402.44|36
1652099910000|2022-05-09 12:38:30|2410.37|2402.67|2409.88|2402.18|2410.43|2402.73|2409.57|2401.87|33
1652099920000|2022-05-09 12:38:40|2409.83|2402.13|2410.61|2402.91|2410.74|2403.04|2409.61|2401.91|32
1652099930000|2022-05-09 12:38:50|2410.69|2402.99|2410.68|2402.98|2411.01|2403.31|2410.49|2402.79|25
1652099940000|2022-05-09 12:39:00|2410.33|2402.63|2410.01|2402.31|2410.54|2402.84|2410.01|2402.31|16
1652099950000|2022-05-09 12:39:10|2409.83|2402.13|2410.92|2403.22|2411.01|2403.31|2409.82|2402.12|14
1652099960000|2022-05-09 12:39:20|2411.01|2403.31|2410.87|2403.17|2411.01|2403.31|2410.34|2402.64|22
1652099970000|2022-05-09 12:39:30|2410.9|2403.2|2410.59|2402.89|2410.96|2403.26|2410.52|2402.82|19
1652099980000|2022-05-09 12:39:40|2410.65|2402.95|2411.68|2403.98|2412.03|2404.33|2410.58|2402.88|33
1652099990000|2022-05-09 12:39:50|2411.56|2403.86|2411.83|2404.13|2412.03|2404.33|2411.51|2403.81|25
1652100000000|2022-05-09 12:40:00|2411.87|2404.17|2412.68|2404.98|2413.05|2405.35|2411.86|2404.16|34
1652100010000|2022-05-09 12:40:10|2412.9|2405.2|2416.08|2408.38|2416.11|2408.41|2412.9|2405.2|34
1652100020000|2022-05-09 12:40:20|2416.03|2408.33|2419.79|2412.09|2419.79|2412.09|2416.03|2408.33|39
1652100030000|2022-05-09 12:40:30|2419.61|2411.91|2419.42|2411.72|2419.9|2412.2|2418.41|2410.71|36
1652100040000|2022-05-09 12:40:40|2419.46|2411.76|2422.81|2415.11|2422.81|2415.11|2418.98|2411.28|37
1652100050000|2022-05-09 12:40:50|2422.97|2415.27|2422.94|2415.24|2424.38|2416.68|2422.23|2414.53|38
1652100060000|2022-05-09 12:41:00|2423.06|2415.36|2421.52|2413.82|2423.28|2415.58|2421.16|2413.46|31
1652100070000|2022-05-09 12:41:10|2421.53|2413.83|2422.15|2414.45|2422.43|2414.73|2421.53|2413.83|34
1652100080000|2022-05-09 12:41:20|2422.16|2414.46|2422.38|2414.68|2422.53|2414.83|2421.35|2413.65|34
1652100090000|2022-05-09 12:41:30|2422.37|2414.67|2421.8|2414.1|2422.43|2414.73|2421.55|2413.85|18
1652100100000|2022-05-09 12:41:40|2421.63|2413.93|2421.73|2414.03|2421.73|2414.03|2420.78|2413.08|36
1652100110000|2022-05-09 12:41:50|2421.68|2413.98|2420.16|2412.46|2421.71|2414.01|2420.13|2412.43|31
1652100120000|2022-05-09 12:42:00|2419.99|2412.29|2420.13|2412.43|2420.14|2412.44|2419.14|2411.44|27
1652100130000|2022-05-09 12:42:10|2420.19|2412.49|2419.64|2411.94|2420.33|2412.63|2419.43|2411.73|31
1652100140000|2022-05-09 12:42:20|2419.63|2411.93|2419.38|2411.68|2419.73|2412.03|2419.31|2411.61|33
1652100150000|2022-05-09 12:42:30|2419.5|2411.8|2419.55|2411.85|2420.43|2412.73|2419.04|2411.34|34
1652100160000|2022-05-09 12:42:40|2420.25|2412.55|2420.33|2412.63|2420.77|2413.07|2419.43|2411.73|36
1652100170000|2022-05-09 12:42:50|2420.41|2412.71|2418.91|2411.21|2420.41|2412.71|2418.86|2411.16|31
1652100180000|2022-05-09 12:43:00|2418.94|2411.24|2419.36|2411.66|2419.48|2411.78|2418.86|2411.16|24
1652100190000|2022-05-09 12:43:10|2419.23|2411.53|2419.3|2411.6|2419.62|2411.92|2419.07|2411.37|31
1652100200000|2022-05-09 12:43:20|2419.07|2411.37|2418.86|2411.16|2419.34|2411.64|2418.07|2410.37|35
1652100210000|2022-05-09 12:43:30|2417.82|2410.12|2417.88|2410.18|2418.33|2410.63|2416.14|2408.44|39
1652100220000|2022-05-09 12:43:40|2417.82|2410.12|2417.45|2409.75|2418.72|2411.02|2417.08|2409.38|32
1652100230000|2022-05-09 12:43:50|2417.24|2409.54|2416.26|2408.56|2417.24|2409.54|2415.91|2408.21|36
1652100240000|2022-05-09 12:44:00|2416.27|2408.57|2416.85|2409.15|2417.02|2409.32|2416.27|2408.57|35
1652100250000|2022-05-09 12:44:10|2416.83|2409.13|2415.85|2408.15|2417.45|2409.75|2415.84|2408.14|30
1652100260000|2022-05-09 12:44:20|2415.82|2408.12|2416.2|2408.5|2416.58|2408.88|2415.82|2408.12|32
1652100270000|2022-05-09 12:44:30|2416.12|2408.42|2416.2|2408.5|2416.21|2408.51|2415.48|2407.78|29
1652100280000|2022-05-09 12:44:40|2416.29|2408.59|2414.85|2407.15|2416.61|2408.91|2414.85|2407.15|28
1652100290000|2022-05-09 12:44:50|2414.86|2407.16|2415.51|2407.81|2415.6|2407.9|2414.71|2407.01|27
1652100300000|2022-05-09 12:45:00|2415.61|2407.91|2416.94|2409.24|2417.8|2410.1|2415.5|2407.8|37
1652100310000|2022-05-09 12:45:10|2416.9|2409.2|2415.92|2408.22|2416.9|2409.2|2415.65|2407.95|37
1652100320000|2022-05-09 12:45:20|2415.89|2408.19|2415.49|2407.79|2416.06|2408.36|2415.25|2407.55|28
1652100330000|2022-05-09 12:45:30|2415.47|2407.77|2416.48|2408.78|2416.48|2408.78|2415.32|2407.62|30
1652100340000|2022-05-09 12:45:40|2416.47|2408.77|2415.86|2408.16|2416.47|2408.77|2415.82|2408.12|29
1652100350000|2022-05-09 12:45:50|2415.85|2408.15|2415.81|2408.11|2415.91|2408.21|2415.49|2407.79|29
1652100360000|2022-05-09 12:46:00|2415.36|2407.66|2415.74|2408.04|2416.09|2408.39|2415.35|2407.65|30
1652100370000|2022-05-09 12:46:10|2415.5|2407.8|2415.33|2407.63|2415.84|2408.14|2414.74|2407.04|36
1652100380000|2022-05-09 12:46:20|2415.64|2407.94|2415.34|2407.64|2415.69|2407.99|2415.19|2407.49|32
1652100390000|2022-05-09 12:46:30|2415.43|2407.73|2415.34|2407.64|2415.59|2407.89|2415.12|2407.42|27
1652100400000|2022-05-09 12:46:40|2415.33|2407.63|2414.13|2406.43|2415.33|2407.63|2413.67|2405.97|34
1652100410000|2022-05-09 12:46:50|2414.01|2406.31|2413.59|2405.89|2414.13|2406.43|2413.13|2405.43|38
1652100420000|2022-05-09 12:47:00|2413.32|2405.62|2412.58|2404.88|2414.13|2406.43|2411.7|2404|35
1652100430000|2022-05-09 12:47:10|2413.11|2405.41|2412.26|2404.56|2413.11|2405.41|2411.78|2404.08|36
1652100440000|2022-05-09 12:47:20|2412.49|2404.79|2412.43|2404.73|2413.11|2405.41|2411.56|2403.86|31
1652100450000|2022-05-09 12:47:30|2412.4|2404.7|2411.56|2403.86|2413.11|2405.41|2410.38|2402.68|34
1652100460000|2022-05-09 12:47:40|2411.43|2403.73|2410.93|2403.23|2411.57|2403.87|2410.33|2402.63|36
1652100470000|2022-05-09 12:47:50|2411.21|2403.51|2410.79|2403.09|2411.41|2403.71|2410.15|2402.45|31
1652100480000|2022-05-09 12:48:00|2410.86|2403.16|2410.79|2403.09|2411.41|2403.71|2409.93|2402.23|29
1652100490000|2022-05-09 12:48:10|2411.41|2403.71|2411.67|2403.97|2411.67|2403.97|2410.06|2402.36|34
1652100500000|2022-05-09 12:48:20|2411.68|2403.98|2411.58|2403.88|2411.75|2404.05|2411.16|2403.46|28
1652100510000|2022-05-09 12:48:30|2411.53|2403.83|2410.77|2403.07|2411.82|2404.12|2410.77|2403.07|35
1652100520000|2022-05-09 12:48:40|2410.57|2402.87|2411.82|2404.12|2411.91|2404.21|2410.54|2402.84|15
1652100530000|2022-05-09 12:48:50|2411.85|2404.15|2410.88|2403.18|2411.93|2404.23|2410.57|2402.87|31
1652100540000|2022-05-09 12:49:00|2410.9|2403.2|2411.67|2403.97|2412.08|2404.38|2410.9|2403.2|26
1652100550000|2022-05-09 12:49:10|2411.68|2403.98|2411.69|2403.99|2411.87|2404.17|2411.42|2403.72|31
1652100560000|2022-05-09 12:49:20|2411.63|2403.93|2411.63|2403.93|2412.01|2404.31|2411.56|2403.86|30
1652100570000|2022-05-09 12:49:30|2411.65|2403.95|2413.21|2405.51|2413.21|2405.51|2411.58|2403.88|38
1652100580000|2022-05-09 12:49:40|2412.86|2405.16|2413.28|2405.58|2414.03|2406.33|2412.83|2405.13|38
1652100590000|2022-05-09 12:49:50|2413.52|2405.82|2413.88|2406.18|2414.3|2406.6|2413.27|2405.57|30
1652100600000|2022-05-09 12:50:00|2413.33|2405.63|2414.35|2406.65|2414.61|2406.91|2413.14|2405.44|33
1652100610000|2022-05-09 12:50:10|2414.74|2407.04|2415.23|2407.53|2415.61|2407.91|2414.18|2406.48|33
1652100620000|2022-05-09 12:50:20|2415.05|2407.35|2415.02|2407.32|2415.17|2407.47|2414.83|2407.13|32
1652100630000|2022-05-09 12:50:30|2415.01|2407.31|2415.72|2408.02|2416.22|2408.52|2414.06|2406.36|34
1652100640000|2022-05-09 12:50:40|2415.89|2408.19|2414.88|2407.18|2416.16|2408.46|2414.88|2407.18|30
1652100650000|2022-05-09 12:50:50|2414.91|2407.21|2415.51|2407.81|2415.94|2408.24|2414.29|2406.59|32
1652100660000|2022-05-09 12:51:00|2415.47|2407.77|2415.28|2407.58|2415.87|2408.17|2414.74|2407.04|37
1652100670000|2022-05-09 12:51:10|2415.09|2407.39|2415.8|2408.1|2416.16|2408.46|2414.76|2407.06|29
1652100680000|2022-05-09 12:51:20|2416.28|2408.58|2416.16|2408.46|2416.28|2408.58|2415.29|2407.59|33
1652100690000|2022-05-09 12:51:30|2416.22|2408.52|2417.42|2409.72|2417.6|2409.9|2415.39|2407.69|30
1652100700000|2022-05-09 12:51:40|2417.6|2409.9|2417.42|2409.72|2417.67|2409.97|2416.58|2408.88|36
1652100710000|2022-05-09 12:51:50|2417.32|2409.62|2417.13|2409.43|2417.96|2410.26|2416.92|2409.22|26
1652100720000|2022-05-09 12:52:00|2416.99|2409.29|2417.64|2409.94|2417.64|2409.94|2416.26|2408.56|25
1652100730000|2022-05-09 12:52:10|2417.66|2409.96|2419.06|2411.36|2419.32|2411.62|2417.66|2409.96|35
1652100740000|2022-05-09 12:52:20|2419.1|2411.4|2418.09|2410.39|2419.1|2411.4|2418.02|2410.32|37
1652100750000|2022-05-09 12:52:30|2418.08|2410.38|2417.9|2410.2|2418.39|2410.69|2417.86|2410.16|30
1652100760000|2022-05-09 12:52:40|2417.75|2410.05|2418.18|2410.48|2418.5|2410.8|2417.69|2409.99|29
1652100770000|2022-05-09 12:52:50|2418.03|2410.33|2417.49|2409.79|2418.18|2410.48|2417.49|2409.79|24
1652100780000|2022-05-09 12:53:00|2417.35|2409.65|2416.13|2408.43|2417.35|2409.65|2415.77|2408.07|29
1652100790000|2022-05-09 12:53:10|2416.18|2408.48|2415.65|2407.95|2416.86|2409.16|2415.63|2407.93|34
1652100800000|2022-05-09 12:53:20|2415.63|2407.93|2413.93|2406.23|2415.65|2407.95|2413.82|2406.12|31
1652100810000|2022-05-09 12:53:30|2414.7|2407|2413.14|2405.44|2414.7|2407|2412.68|2404.98|37
1652100820000|2022-05-09 12:53:40|2412.64|2404.94|2411.93|2404.23|2413.86|2406.16|2411.76|2404.06|28
1652100830000|2022-05-09 12:53:50|2411.88|2404.18|2411.8|2404.1|2411.9|2404.2|2411.47|2403.77|30
1652100840000|2022-05-09 12:54:00|2411.78|2404.08|2411.53|2403.83|2411.8|2404.1|2411.48|2403.78|28
1652100850000|2022-05-09 12:54:10|2411.55|2403.85|2411.08|2403.38|2411.91|2404.21|2410.97|2403.27|33
1652100860000|2022-05-09 12:54:20|2410.92|2403.22|2409.77|2402.07|2411.25|2403.55|2409.11|2401.41|34
1652100870000|2022-05-09 12:54:30|2409.78|2402.08|2408.17|2400.47|2410.41|2402.71|2408.13|2400.43|35
1652100880000|2022-05-09 12:54:40|2408.23|2400.53|2408.21|2400.51|2408.74|2401.04|2407.92|2400.22|35
1652100890000|2022-05-09 12:54:50|2408.4|2400.7|2408.15|2400.45|2408.64|2400.94|2407.94|2400.24|33
1652100900000|2022-05-09 12:55:00|2408.35|2400.65|2406.77|2399.07|2408.35|2400.65|2406.77|2399.07|32
1652100910000|2022-05-09 12:55:10|2406.72|2399.02|2404.73|2397.03|2406.83|2399.13|2404.48|2396.78|27
1652100920000|2022-05-09 12:55:20|2404.4|2396.7|2405.03|2397.33|2405.03|2397.33|2404.12|2396.42|34
1652100930000|2022-05-09 12:55:30|2405.1|2397.4|2403.66|2395.96|2405.15|2397.45|2403.66|2395.96|28
1652100940000|2022-05-09 12:55:40|2403.68|2395.98|2403.92|2396.22|2404.33|2396.63|2403.39|2395.69|36
1652100950000|2022-05-09 12:55:50|2403.83|2396.13|2404.98|2397.28|2405.07|2397.37|2403.69|2395.99|36
1652100960000|2022-05-09 12:56:00|2405.02|2397.32|2404.15|2396.45|2405.16|2397.46|2403.67|2395.97|35
1652100970000|2022-05-09 12:56:10|2403.96|2396.26|2404.22|2396.52|2404.29|2396.59|2403.83|2396.13|32
1652100980000|2022-05-09 12:56:20|2404.17|2396.47|2405.93|2398.23|2406.36|2398.66|2403.84|2396.14|36
1652100990000|2022-05-09 12:56:30|2406.03|2398.33|2405.71|2398.01|2406.22|2398.52|2405.65|2397.95|36
1652101000000|2022-05-09 12:56:40|2405.74|2398.04|2405.8|2398.1|2405.87|2398.17|2405.57|2397.87|33
1652101010000|2022-05-09 12:56:50|2405.64|2397.94|2406.51|2398.81|2406.51|2398.81|2405.45|2397.75|36
1652101020000|2022-05-09 12:57:00|2406.49|2398.79|2403.86|2396.16|2406.59|2398.89|2403.78|2396.08|29
1652101030000|2022-05-09 12:57:10|2403.78|2396.08|2403.63|2395.93|2403.86|2396.16|2403.63|2395.93|17
1652101040000|2022-05-09 12:57:20|2403.7|2396|2403.74|2396.04|2404.23|2396.53|2403.46|2395.76|30
1652101050000|2022-05-09 12:57:30|2403.53|2395.83|2402.96|2395.26|2403.53|2395.83|2401.38|2393.68|32
1652101060000|2022-05-09 12:57:40|2402.93|2395.23|2404.15|2396.45|2404.18|2396.48|2401.6|2393.9|35
1652101070000|2022-05-09 12:57:50|2403.98|2396.28|2402.88|2395.18|2403.98|2396.28|2402.16|2394.46|28
1652101080000|2022-05-09 12:58:00|2402.64|2394.94|2401.99|2394.29|2402.69|2394.99|2401.47|2393.77|23
1652101090000|2022-05-09 12:58:10|2402.2|2394.5|2401.34|2393.64|2402.5|2394.8|2401.34|2393.64|21
1652101100000|2022-05-09 12:58:20|2401.33|2393.63|2400.98|2393.28|2401.71|2394.01|2400.92|2393.22|28
1652101110000|2022-05-09 12:58:30|2400.95|2393.25|2401.65|2393.95|2401.78|2394.08|2400.65|2392.95|38
1652101120000|2022-05-09 12:58:40|2401.7|2394|2401.95|2394.25|2401.95|2394.25|2401.27|2393.57|28
1652101130000|2022-05-09 12:58:50|2401.38|2393.68|2399.79|2392.09|2401.53|2393.83|2399.68|2391.98|27
1652101140000|2022-05-09 12:59:00|2399.83|2392.13|2400.28|2392.58|2401.57|2393.87|2399.83|2392.13|33
1652101150000|2022-05-09 12:59:10|2400.27|2392.57|2400.01|2392.31|2400.68|2392.98|2399.29|2391.59|36
1652101160000|2022-05-09 12:59:20|2400.4|2392.7|2397.97|2390.27|2400.4|2392.7|2395.8|2388.1|34
1652101170000|2022-05-09 12:59:30|2397.98|2390.28|2397.76|2390.06|2399|2391.3|2397.76|2390.06|34
1652101180000|2022-05-09 12:59:40|2397.7|2390|2398.78|2391.08|2399.19|2391.49|2397.6|2389.9|32
1652101190000|2022-05-09 12:59:50|2398.77|2391.07|2397.03|2389.33|2399.37|2391.67|2396.82|2389.12|32
1652101200000|2022-05-09 13:00:00|2397|2389.3|2396.25|2388.55|2398.77|2391.07|2396.06|2388.36|39
1652101210000|2022-05-09 13:00:10|2396.41|2388.71|2397.81|2390.11|2397.92|2390.22|2396.32|2388.62|37
1652101220000|2022-05-09 13:00:20|2397.8|2390.1|2399.16|2391.46|2399.64|2391.94|2397.5|2389.8|33
1652101230000|2022-05-09 13:00:30|2399.15|2391.45|2397.14|2389.44|2399.29|2391.59|2397.06|2389.36|33
1652101240000|2022-05-09 13:00:40|2397.31|2389.61|2396.68|2388.98|2397.71|2390.01|2396.4|2388.7|28
1652101250000|2022-05-09 13:00:50|2396.88|2389.18|2395.94|2388.24|2397.03|2389.33|2395.86|2388.16|30
1652101260000|2022-05-09 13:01:00|2395.59|2387.89|2394.6|2386.9|2395.59|2387.89|2394.09|2386.39|38
1652101270000|2022-05-09 13:01:10|2394.59|2386.89|2394.04|2386.34|2395.15|2387.45|2394.02|2386.32|38
1652101280000|2022-05-09 13:01:20|2394.35|2386.65|2396.18|2388.48|2396.66|2388.96|2393.81|2386.11|34
1652101290000|2022-05-09 13:01:30|2396.51|2388.81|2395.79|2388.09|2396.7|2389|2395.63|2387.93|32
1652101300000|2022-05-09 13:01:40|2395.94|2388.24|2393.71|2386.01|2395.94|2388.24|2393.26|2385.56|32
1652101310000|2022-05-09 13:01:50|2393.69|2385.99|2394.21|2386.51|2394.21|2386.51|2393.06|2385.36|31
1652101320000|2022-05-09 13:02:00|2394.17|2386.47|2396.22|2388.52|2396.22|2388.52|2394.13|2386.43|33
1652101330000|2022-05-09 13:02:10|2396.33|2388.63|2395.91|2388.21|2397.16|2389.46|2395.91|2388.21|34
1652101340000|2022-05-09 13:02:20|2396.14|2388.44|2395.91|2388.21|2396.69|2388.99|2395.55|2387.85|38
1652101350000|2022-05-09 13:02:30|2396.27|2388.57|2396.33|2388.63|2396.57|2388.87|2395.14|2387.44|35
1652101360000|2022-05-09 13:02:40|2395.53|2387.83|2393.28|2385.58|2396.42|2388.72|2393.28|2385.58|36
1652101370000|2022-05-09 13:02:50|2394.09|2386.39|2394.11|2386.41|2394.57|2386.87|2393.38|2385.68|36
1652101380000|2022-05-09 13:03:00|2394.1|2386.4|2395.8|2388.1|2395.8|2388.1|2394|2386.3|35
1652101390000|2022-05-09 13:03:10|2395.88|2388.18|2396.24|2388.54|2397.18|2389.48|2395.88|2388.18|38
1652101400000|2022-05-09 13:03:20|2396.58|2388.88|2394.51|2386.81|2397.01|2389.31|2394.51|2386.81|38
1652101410000|2022-05-09 13:03:30|2394.58|2386.88|2395.9|2388.2|2396.41|2388.71|2394.41|2386.71|35
1652101420000|2022-05-09 13:03:40|2395.86|2388.16|2396.72|2389.02|2396.72|2389.02|2395.77|2388.07|32
1652101430000|2022-05-09 13:03:50|2396.44|2388.74|2395.23|2387.53|2396.45|2388.75|2395.17|2387.47|36
1652101440000|2022-05-09 13:04:00|2395.17|2387.47|2397.33|2389.63|2397.45|2389.75|2394.79|2387.09|33
1652101450000|2022-05-09 13:04:10|2397.29|2389.59|2397.31|2389.61|2397.61|2389.91|2396.84|2389.14|36
1652101460000|2022-05-09 13:04:20|2397.34|2389.64|2398.6|2390.9|2398.63|2390.93|2397.34|2389.64|37
1652101470000|2022-05-09 13:04:30|2398.53|2390.83|2398.47|2390.77|2398.55|2390.85|2398.23|2390.53|32
1652101480000|2022-05-09 13:04:40|2398.45|2390.75|2398.87|2391.17|2398.87|2391.17|2398.01|2390.31|34
1652101490000|2022-05-09 13:04:50|2399.01|2391.31|2399.81|2392.11|2400.14|2392.44|2398.84|2391.14|37
1652101500000|2022-05-09 13:05:00|2399.8|2392.1|2403.08|2395.38|2403.11|2395.41|2399.8|2392.1|39
1652101510000|2022-05-09 13:05:10|2402.47|2394.77|2401.45|2393.75|2402.95|2395.25|2400.75|2393.05|38
1652101520000|2022-05-09 13:05:20|2401.37|2393.67|2401.67|2393.97|2402.98|2395.28|2401.18|2393.48|37
1652101530000|2022-05-09 13:05:30|2400.7|2393|2401.37|2393.67|2402.04|2394.34|2400.7|2393|38
1652101540000|2022-05-09 13:05:40|2401|2393.3|2398.7|2391|2401.23|2393.53|2398.7|2391|39
1652101550000|2022-05-09 13:05:50|2398.61|2390.91|2395.98|2388.28|2398.98|2391.28|2395.79|2388.09|35
1652101560000|2022-05-09 13:06:00|2396.01|2388.31|2396.79|2389.09|2397.1|2389.4|2395.71|2388.01|36
1652101570000|2022-05-09 13:06:10|2397.22|2389.52|2398.42|2390.72|2398.65|2390.95|2397.22|2389.52|37
1652101580000|2022-05-09 13:06:20|2397.8|2390.1|2397.56|2389.86|2398.83|2391.13|2397.56|2389.86|30
1652101590000|2022-05-09 13:06:30|2398.15|2390.45|2398.3|2390.6|2398.3|2390.6|2397.14|2389.44|33
1652101600000|2022-05-09 13:06:40|2398.16|2390.46|2399.33|2391.63|2399.4|2391.7|2398.16|2390.46|28
1652101610000|2022-05-09 13:06:50|2399.2|2391.5|2399.08|2391.38|2399.95|2392.25|2399.05|2391.35|31
1652101620000|2022-05-09 13:07:00|2399.27|2391.57|2399.37|2391.67|2399.41|2391.71|2398.95|2391.25|26
1652101630000|2022-05-09 13:07:10|2399.39|2391.69|2399.61|2391.91|2399.69|2391.99|2399.28|2391.58|33
1652101640000|2022-05-09 13:07:20|2399.49|2391.79|2399.81|2392.11|2399.96|2392.26|2399.46|2391.76|22
1652101650000|2022-05-09 13:07:30|2399.82|2392.12|2398.69|2390.99|2399.95|2392.25|2398.68|2390.98|25
1652101660000|2022-05-09 13:07:40|2398.7|2391|2395.05|2387.35|2399.38|2391.68|2392.99|2385.29|32
1652101670000|2022-05-09 13:07:50|2394.81|2387.11|2396.45|2388.75|2396.62|2388.92|2394.74|2387.04|37
1652101680000|2022-05-09 13:08:00|2396.48|2388.78|2397.23|2389.53|2397.53|2389.83|2396.32|2388.62|33
1652101690000|2022-05-09 13:08:10|2397.15|2389.45|2394.61|2386.91|2397.15|2389.45|2393.97|2386.27|38
1652101700000|2022-05-09 13:08:20|2394.62|2386.92|2393.92|2386.22|2394.68|2386.98|2393.61|2385.91|37
1652101710000|2022-05-09 13:08:30|2394.01|2386.31|2394.8|2387.1|2395.17|2387.47|2394.01|2386.31|32
1652101720000|2022-05-09 13:08:40|2394.75|2387.05|2394.98|2387.28|2395.2|2387.5|2394.75|2387.05|27
1652101730000|2022-05-09 13:08:50|2395|2387.3|2395.52|2387.82|2395.52|2387.82|2394.88|2387.18|25
1652101740000|2022-05-09 13:09:00|2395.25|2387.55|2396.1|2388.4|2396.59|2388.89|2395.25|2387.55|27
1652101750000|2022-05-09 13:09:10|2396.09|2388.39|2396.76|2389.06|2396.82|2389.12|2396.04|2388.34|30
1652101760000|2022-05-09 13:09:20|2396.78|2389.08|2397.59|2389.89|2397.71|2390.01|2396.78|2389.08|36
1652101770000|2022-05-09 13:09:30|2397.55|2389.85|2398.09|2390.39|2398.49|2390.79|2397.55|2389.85|27
1652101780000|2022-05-09 13:09:40|2398.1|2390.4|2398.11|2390.41|2398.11|2390.41|2398.02|2390.32|24
1652101790000|2022-05-09 13:09:50|2398.1|2390.4|2397.58|2389.88|2398.52|2390.82|2397.58|2389.88|27
1652101800000|2022-05-09 13:10:00|2397.66|2389.96|2398.87|2391.17|2398.87|2391.17|2397.47|2389.77|36
1652101810000|2022-05-09 13:10:10|2398.89|2391.19|2399.06|2391.36|2399.76|2392.06|2398.89|2391.19|37
1652101820000|2022-05-09 13:10:20|2399.07|2391.37|2399.4|2391.7|2399.98|2392.28|2399.07|2391.37|30
1652101830000|2022-05-09 13:10:30|2399.41|2391.71|2399.92|2392.22|2399.96|2392.26|2399.08|2391.38|27
1652101840000|2022-05-09 13:10:40|2399.57|2391.87|2399.7|2392|2400.39|2392.69|2399.07|2391.37|35
1652101850000|2022-05-09 13:10:50|2399.08|2391.38|2399|2391.3|2399.36|2391.66|2398.86|2391.16|26
1652101860000|2022-05-09 13:11:00|2398.37|2390.67|2399.39|2391.69|2399.62|2391.92|2398.37|2390.67|34
1652101870000|2022-05-09 13:11:10|2399.03|2391.33|2397.77|2390.07|2399.72|2392.02|2397.51|2389.81|33
1652101880000|2022-05-09 13:11:20|2397.73|2390.03|2396.18|2388.48|2397.73|2390.03|2395.68|2387.98|35
1652101890000|2022-05-09 13:11:30|2396.29|2388.59|2397.72|2390.02|2397.72|2390.02|2396.09|2388.39|36
1652101900000|2022-05-09 13:11:40|2397.43|2389.73|2396.93|2389.23|2397.81|2390.11|2396.4|2388.7|30
1652101910000|2022-05-09 13:11:50|2396.88|2389.18|2396.27|2388.57|2397.69|2389.99|2396.27|2388.57|30
1652101920000|2022-05-09 13:12:00|2395.63|2387.93|2394.77|2387.07|2396.15|2388.45|2393.84|2386.14|36
1652101930000|2022-05-09 13:12:10|2394.91|2387.21|2396.65|2388.95|2396.99|2389.29|2394.76|2387.06|34
1652101940000|2022-05-09 13:12:20|2396.88|2389.18|2395.95|2388.25|2396.88|2389.18|2395.94|2388.24|37
1652101950000|2022-05-09 13:12:30|2396.06|2388.36|2396.27|2388.57|2396.63|2388.93|2395.6|2387.9|29
1652101960000|2022-05-09 13:12:40|2396.28|2388.58|2396.81|2389.11|2397|2389.3|2396.16|2388.46|34
1652101970000|2022-05-09 13:12:50|2396.8|2389.1|2396.4|2388.7|2396.87|2389.17|2396.16|2388.46|34
1652101980000|2022-05-09 13:13:00|2396.41|2388.71|2398.53|2390.83|2398.61|2390.91|2396.28|2388.58|33
1652101990000|2022-05-09 13:13:10|2398.49|2390.79|2401.06|2393.36|2401.06|2393.36|2398.13|2390.43|37
1652102000000|2022-05-09 13:13:20|2400.84|2393.14|2398.88|2391.18|2400.84|2393.14|2398.35|2390.65|40
1652102010000|2022-05-09 13:13:30|2398.87|2391.17|2397.89|2390.19|2399.53|2391.83|2397.89|2390.19|38
1652102020000|2022-05-09 13:13:40|2397.95|2390.25|2397.58|2389.88|2397.95|2390.25|2397.43|2389.73|32
1652102030000|2022-05-09 13:13:50|2397.59|2389.89|2397.56|2389.86|2398.1|2390.4|2397.27|2389.57|31
1652102040000|2022-05-09 13:14:00|2397.71|2390.01|2399.98|2392.28|2400.33|2392.63|2397.23|2389.53|36
1652102050000|2022-05-09 13:14:10|2399.85|2392.15|2400.88|2393.18|2401.54|2393.84|2399.79|2392.09|37
1652102060000|2022-05-09 13:14:20|2400.99|2393.29|2400.47|2392.77|2400.99|2393.29|2400.44|2392.74|31
1652102070000|2022-05-09 13:14:30|2400.44|2392.74|2400.46|2392.76|2400.62|2392.92|2400.44|2392.74|20
1652102080000|2022-05-09 13:14:40|2400.47|2392.77|2402|2394.3|2402|2394.3|2400.47|2392.77|37
1652102090000|2022-05-09 13:14:50|2402.01|2394.31|2402.99|2395.29|2402.99|2395.29|2401.59|2393.89|33
1652102100000|2022-05-09 13:15:00|2402.54|2394.84|2402.99|2395.29|2402.99|2395.29|2402.42|2394.72|35
1652102110000|2022-05-09 13:15:10|2401.24|2393.54|2400.73|2393.03|2402.18|2394.48|2400.62|2392.92|28
1652102120000|2022-05-09 13:15:20|2400.5|2392.8|2400.83|2393.13|2401.05|2393.35|2400.25|2392.55|37
1652102130000|2022-05-09 13:15:30|2400.82|2393.12|2401.11|2393.41|2401.36|2393.66|2400.79|2393.09|27
1652102140000|2022-05-09 13:15:40|2401.18|2393.48|2401.12|2393.42|2401.18|2393.48|2400.66|2392.96|34
1652102150000|2022-05-09 13:15:50|2401.01|2393.31|2400.23|2392.53|2401.18|2393.48|2400.23|2392.53|30
1652102160000|2022-05-09 13:16:00|2401.05|2393.35|2400.95|2393.25|2401.18|2393.48|2400.33|2392.63|29
1652102170000|2022-05-09 13:16:10|2400.97|2393.27|2401.27|2393.57|2401.27|2393.57|2400.67|2392.97|28
1652102180000|2022-05-09 13:16:20|2401.35|2393.65|2400.74|2393.04|2402.68|2394.98|2400.59|2392.89|38
1652102190000|2022-05-09 13:16:30|2400.5|2392.8|2399.39|2391.69|2401.03|2393.33|2398.56|2390.86|36
1652102200000|2022-05-09 13:16:40|2398.84|2391.14|2399.14|2391.44|2399.82|2392.12|2398.58|2390.88|39
1652102210000|2022-05-09 13:16:50|2399.18|2391.48|2399.93|2392.23|2400.72|2393.02|2398.87|2391.17|33
1652102220000|2022-05-09 13:17:00|2399.28|2391.58|2400.17|2392.47|2400.17|2392.47|2399.08|2391.38|37
1652102230000|2022-05-09 13:17:10|2399.72|2392.02|2400.01|2392.31|2400.18|2392.48|2399.41|2391.71|33
1652102240000|2022-05-09 13:17:20|2399.51|2391.81|2399.92|2392.22|2400.02|2392.32|2399.34|2391.64|33
1652102250000|2022-05-09 13:17:30|2400.01|2392.31|2399.68|2391.98|2400.05|2392.35|2399.4|2391.7|31
1652102260000|2022-05-09 13:17:40|2399.64|2391.94|2399.64|2391.94|2399.68|2391.98|2399.56|2391.86|18
1652102270000|2022-05-09 13:17:50|2399.68|2391.98|2399.02|2391.32|2399.68|2391.98|2398.84|2391.14|22
1652102280000|2022-05-09 13:18:00|2399.03|2391.33|2398.41|2390.71|2399.33|2391.63|2398.41|2390.71|19
1652102290000|2022-05-09 13:18:10|2398.4|2390.7|2398.34|2390.64|2398.4|2390.7|2396.93|2389.23|27
1652102300000|2022-05-09 13:18:20|2398.16|2390.46|2397.39|2389.69|2398.29|2390.59|2397.17|2389.47|22
1652102310000|2022-05-09 13:18:30|2397.17|2389.47|2396.54|2388.84|2398.55|2390.85|2396.54|2388.84|24
1652102320000|2022-05-09 13:18:40|2396.58|2388.88|2396.67|2388.97|2397.14|2389.44|2395.98|2388.28|35
1652102330000|2022-05-09 13:18:50|2396.69|2388.99|2396.74|2389.04|2397.14|2389.44|2396.09|2388.39|33
1652102340000|2022-05-09 13:19:00|2396.72|2389.02|2397.36|2389.66|2397.5|2389.8|2396.37|2388.67|35
1652102350000|2022-05-09 13:19:10|2397.33|2389.63|2396.52|2388.82|2397.48|2389.78|2396.32|2388.62|33
1652102360000|2022-05-09 13:19:20|2396.57|2388.87|2396.26|2388.56|2396.69|2388.99|2396.13|2388.43|25
1652102370000|2022-05-09 13:19:30|2396.38|2388.68|2396.83|2389.13|2397.27|2389.57|2396.24|2388.54|31
1652102380000|2022-05-09 13:19:40|2396.82|2389.12|2397.16|2389.46|2397.17|2389.47|2396.76|2389.06|25
1652102390000|2022-05-09 13:19:50|2397.15|2389.45|2396.99|2389.29|2397.16|2389.46|2396.81|2389.11|25
1652102400000|2022-05-09 13:20:00|2396.98|2389.28|2396.31|2388.61|2396.98|2389.28|2396.03|2388.33|25
1652102410000|2022-05-09 13:20:10|2396.3|2388.6|2395.17|2387.47|2396.36|2388.66|2394.99|2387.29|34
1652102420000|2022-05-09 13:20:20|2395.12|2387.42|2393.98|2386.28|2395.12|2387.42|2393.79|2386.09|30
1652102430000|2022-05-09 13:20:30|2393.83|2386.13|2393.85|2386.15|2393.98|2386.28|2393.56|2385.86|33
1652102440000|2022-05-09 13:20:40|2393.68|2385.98|2394.05|2386.35|2394.11|2386.41|2393.12|2385.42|39
1652102450000|2022-05-09 13:20:50|2394.31|2386.61|2392.22|2384.52|2394.31|2386.61|2391.87|2384.17|32
1652102460000|2022-05-09 13:21:00|2392.45|2384.75|2392.45|2384.75|2392.52|2384.82|2390.81|2383.11|36
1652102470000|2022-05-09 13:21:10|2392.3|2384.6|2391.44|2383.74|2393.45|2385.75|2391.41|2383.71|34
1652102480000|2022-05-09 13:21:20|2391.45|2383.75|2390.71|2383.01|2391.82|2384.12|2390.71|2383.01|36
1652102490000|2022-05-09 13:21:30|2390.8|2383.1|2391.91|2384.21|2392.12|2384.42|2390.32|2382.62|35
1652102500000|2022-05-09 13:21:40|2391.95|2384.25|2393.07|2385.37|2393.17|2385.47|2391.95|2384.25|33
1652102510000|2022-05-09 13:21:50|2392.45|2384.75|2391.95|2384.25|2393.35|2385.65|2391.95|2384.25|35
1652102520000|2022-05-09 13:22:00|2391.39|2383.69|2389.53|2381.83|2391.85|2384.15|2389.53|2381.83|37
1652102530000|2022-05-09 13:22:10|2389.38|2381.68|2390.25|2382.55|2390.41|2382.71|2388.95|2381.25|34
1652102540000|2022-05-09 13:22:20|2389.45|2381.75|2390.27|2382.57|2390.27|2382.57|2389.01|2381.31|30
1652102550000|2022-05-09 13:22:30|2389.76|2382.06|2391.46|2383.76|2391.46|2383.76|2389.74|2382.04|33
1652102560000|2022-05-09 13:22:40|2391.47|2383.77|2391.02|2383.32|2391.48|2383.78|2390.71|2383.01|31
1652102570000|2022-05-09 13:22:50|2391.09|2383.39|2390.32|2382.62|2391.66|2383.96|2390.32|2382.62|35
1652102580000|2022-05-09 13:23:00|2390.2|2382.5|2391.9|2384.2|2392.43|2384.73|2390.18|2382.48|35
1652102590000|2022-05-09 13:23:10|2392.14|2384.44|2391.75|2384.05|2392.14|2384.44|2391.51|2383.81|34
1652102600000|2022-05-09 13:23:20|2391.71|2384.01|2393.6|2385.9|2393.6|2385.9|2391.68|2383.98|36
1652102610000|2022-05-09 13:23:30|2393.55|2385.85|2391.92|2384.22|2394.14|2386.44|2391.6|2383.9|37
1652102620000|2022-05-09 13:23:40|2391.7|2384|2392.18|2384.48|2392.18|2384.48|2391.61|2383.91|35
1652102630000|2022-05-09 13:23:50|2391.83|2384.13|2393.02|2385.32|2393.44|2385.74|2391.83|2384.13|34
1652102640000|2022-05-09 13:24:00|2393.06|2385.36|2393.22|2385.52|2393.22|2385.52|2392.56|2384.86|36
1652102650000|2022-05-09 13:24:10|2393.17|2385.47|2393.56|2385.86|2394.12|2386.42|2393.17|2385.47|30
1652102660000|2022-05-09 13:24:20|2393.6|2385.9|2394.44|2386.74|2394.47|2386.77|2393.6|2385.9|32
1652102670000|2022-05-09 13:24:30|2394.54|2386.84|2395.07|2387.37|2395.07|2387.37|2394.54|2386.84|32
1652102680000|2022-05-09 13:24:40|2395.11|2387.41|2396.45|2388.75|2396.76|2389.06|2394.95|2387.25|36
1652102690000|2022-05-09 13:24:50|2396.46|2388.76|2396.94|2389.24|2397.06|2389.36|2396.15|2388.45|31
1652102700000|2022-05-09 13:25:00|2396.88|2389.18|2394.77|2387.07|2396.89|2389.19|2394.72|2387.02|36
1652102710000|2022-05-09 13:25:10|2394.86|2387.16|2393.64|2385.94|2394.94|2387.24|2392.43|2384.73|38
1652102720000|2022-05-09 13:25:20|2393.68|2385.98|2393.01|2385.31|2394.33|2386.63|2392.4|2384.7|35
1652102730000|2022-05-09 13:25:30|2392.96|2385.26|2393.61|2385.91|2393.84|2386.14|2392.96|2385.26|34
1652102740000|2022-05-09 13:25:40|2393.55|2385.85|2392.61|2384.91|2393.63|2385.93|2392.61|2384.91|31
1652102750000|2022-05-09 13:25:50|2392.6|2384.9|2393.55|2385.85|2393.89|2386.19|2392.47|2384.77|28
1652102760000|2022-05-09 13:26:00|2393.57|2385.87|2392.9|2385.2|2393.72|2386.02|2392.9|2385.2|35
1652102770000|2022-05-09 13:26:10|2392.94|2385.24|2393.92|2386.22|2393.92|2386.22|2392.92|2385.22|36
1652102780000|2022-05-09 13:26:20|2393.93|2386.23|2394.22|2386.52|2395.33|2387.63|2393.92|2386.22|34
1652102790000|2022-05-09 13:26:30|2394.27|2386.57|2393.66|2385.96|2394.28|2386.58|2393.54|2385.84|29
1652102800000|2022-05-09 13:26:40|2393.73|2386.03|2395.34|2387.64|2395.34|2387.64|2393.52|2385.82|34
1652102810000|2022-05-09 13:26:50|2394.87|2387.17|2394.6|2386.9|2395.61|2387.91|2393.96|2386.26|34
1652102820000|2022-05-09 13:27:00|2394.74|2387.04|2393.04|2385.34|2394.74|2387.04|2393.02|2385.32|38
1652102830000|2022-05-09 13:27:10|2392.91|2385.21|2393.56|2385.86|2394.28|2386.58|2392.43|2384.73|39
1652102840000|2022-05-09 13:27:20|2393.54|2385.84|2392.55|2384.85|2393.74|2386.04|2392.29|2384.59|34
1652102850000|2022-05-09 13:27:30|2392.68|2384.98|2391.82|2384.12|2393.1|2385.4|2391.72|2384.02|35
1652102860000|2022-05-09 13:27:40|2391.87|2384.17|2391.71|2384.01|2392.03|2384.33|2391.36|2383.66|39
1652102870000|2022-05-09 13:27:50|2392.15|2384.45|2394.62|2386.92|2394.62|2386.92|2392.15|2384.45|39
1652102880000|2022-05-09 13:28:00|2394.25|2386.55|2393.98|2386.28|2394.58|2386.88|2393.75|2386.05|32
1652102890000|2022-05-09 13:28:10|2393.97|2386.27|2393.84|2386.14|2394.03|2386.33|2393.18|2385.48|33
1652102900000|2022-05-09 13:28:20|2393.85|2386.15|2393.63|2385.93|2394.41|2386.71|2393.5|2385.8|37
1652102910000|2022-05-09 13:28:30|2393.86|2386.16|2394.1|2386.4|2394.1|2386.4|2393.44|2385.74|38
1652102920000|2022-05-09 13:28:40|2393.69|2385.99|2392.54|2384.84|2393.98|2386.28|2392.12|2384.42|37
1652102930000|2022-05-09 13:28:50|2392.34|2384.64|2392.41|2384.71|2392.61|2384.91|2391.78|2384.08|37
1652102940000|2022-05-09 13:29:00|2392.52|2384.82|2390.55|2382.85|2392.52|2384.82|2390.55|2382.85|36
1652102950000|2022-05-09 13:29:10|2390.54|2382.84|2389.22|2381.52|2390.9|2383.2|2389.19|2381.49|35
1652102960000|2022-05-09 13:29:20|2389.32|2381.62|2390.25|2382.55|2391.72|2384.02|2389.32|2381.62|36
1652102970000|2022-05-09 13:29:30|2390.29|2382.59|2390.52|2382.82|2391.03|2383.33|2390.26|2382.56|26
1652102980000|2022-05-09 13:29:40|2390.43|2382.73|2389.05|2381.35|2390.44|2382.74|2388.9|2381.2|31
1652102990000|2022-05-09 13:29:50|2389.16|2381.46|2388.98|2381.28|2389.75|2382.05|2388.81|2381.11|34
1652103000000|2022-05-09 13:30:00|2389.4|2381.7|2390.55|2382.85|2390.55|2382.85|2389.1|2381.4|40
1652103010000|2022-05-09 13:30:10|2390.46|2382.76|2394.06|2386.36|2395.83|2388.13|2390.46|2382.76|38
1652103020000|2022-05-09 13:30:20|2393.83|2386.13|2392.05|2384.35|2393.83|2386.13|2390.4|2382.7|39
1652103030000|2022-05-09 13:30:30|2391.96|2384.26|2396.07|2388.37|2397.08|2389.38|2391.84|2384.14|37
1652103040000|2022-05-09 13:30:40|2395.49|2387.79|2394.77|2387.07|2397.15|2389.45|2394.77|2387.07|38
1652103050000|2022-05-09 13:30:50|2394.88|2387.18|2395.33|2387.63|2395.33|2387.63|2393.41|2385.71|40
1652103060000|2022-05-09 13:31:00|2394.7|2387|2402.56|2394.86|2402.56|2394.86|2394.25|2386.55|38
1652103070000|2022-05-09 13:31:10|2401.45|2393.75|2401.73|2394.03|2402.47|2394.77|2399.97|2392.27|39
1652103080000|2022-05-09 13:31:20|2401.75|2394.05|2408.02|2400.32|2408.02|2400.32|2401.75|2394.05|39
1652103090000|2022-05-09 13:31:30|2407.82|2400.12|2406.05|2398.35|2408.48|2400.78|2404.97|2397.27|40
1652103100000|2022-05-09 13:31:40|2405.49|2397.79|2410.14|2402.44|2411.1|2403.4|2405.49|2397.79|40
1652103110000|2022-05-09 13:31:50|2409.44|2401.74|2416.08|2408.38|2416.08|2408.38|2408.91|2401.21|40
1652103120000|2022-05-09 13:32:00|2416.46|2408.76|2420.97|2413.27|2421.01|2413.31|2415.81|2408.11|40
1652103130000|2022-05-09 13:32:10|2420.71|2413.01|2419.73|2412.03|2420.77|2413.07|2416.07|2408.37|40
1652103140000|2022-05-09 13:32:20|2419.7|2412|2413.49|2405.79|2419.8|2412.1|2413.49|2405.79|40
1652103150000|2022-05-09 13:32:30|2413.14|2405.44|2408.02|2400.32|2413.39|2405.69|2407|2399.3|40
1652103160000|2022-05-09 13:32:40|2408.21|2400.51|2408.59|2400.89|2410.11|2402.41|2406.61|2398.91|38
1652103170000|2022-05-09 13:32:50|2408.79|2401.09|2406.04|2398.34|2409.13|2401.43|2406.04|2398.34|39
1652103180000|2022-05-09 13:33:00|2405.77|2398.07|2401.71|2394.01|2406.17|2398.47|2400.12|2392.42|39
1652103190000|2022-05-09 13:33:10|2401.39|2393.69|2399.59|2391.89|2401.39|2393.69|2397.13|2389.43|39
1652103200000|2022-05-09 13:33:20|2399.77|2392.07|2405.06|2397.36|2405.79|2398.09|2399.77|2392.07|40
1652103210000|2022-05-09 13:33:30|2404.94|2397.24|2405.29|2397.59|2407.6|2399.9|2404.42|2396.72|40
1652103220000|2022-05-09 13:33:40|2404.53|2396.83|2402.23|2394.53|2404.53|2396.83|2401.87|2394.17|39
1652103230000|2022-05-09 13:33:50|2402.21|2394.51|2404.09|2396.39|2404.9|2397.2|2401.61|2393.91|40
1652103240000|2022-05-09 13:34:00|2403.98|2396.28|2400.37|2392.67|2404.65|2396.95|2400.37|2392.67|38
1652103250000|2022-05-09 13:34:10|2400.27|2392.57|2403.22|2395.52|2403.42|2395.72|2400.27|2392.57|38
1652103260000|2022-05-09 13:34:20|2402.89|2395.19|2403.52|2395.82|2403.64|2395.94|2401.55|2393.85|39
1652103270000|2022-05-09 13:34:30|2403.95|2396.25|2403.68|2395.98|2407.29|2399.59|2402.74|2395.04|39
1652103280000|2022-05-09 13:34:40|2403.41|2395.71|2410.58|2402.88|2411.67|2403.97|2403.11|2395.41|39
1652103290000|2022-05-09 13:34:50|2410.04|2402.34|2412.25|2404.55|2412.25|2404.55|2408.79|2401.09|39
1652103300000|2022-05-09 13:35:00|2412.18|2404.48|2417.71|2410.01|2417.91|2410.21|2412.18|2404.48|39
1652103310000|2022-05-09 13:35:10|2416.32|2408.62|2418.14|2410.44|2418.14|2410.44|2414.48|2406.78|40
1652103320000|2022-05-09 13:35:20|2418.52|2410.82|2416.33|2408.63|2419.57|2411.87|2416.27|2408.57|39
1652103330000|2022-05-09 13:35:30|2416.04|2408.34|2417.07|2409.37|2417.07|2409.37|2414.9|2407.2|40
1652103340000|2022-05-09 13:35:40|2416.78|2409.08|2417.34|2409.64|2417.48|2409.78|2415.5|2407.8|40
1652103350000|2022-05-09 13:35:50|2417.36|2409.66|2414.89|2407.19|2418.7|2411|2414.89|2407.19|40
1652103360000|2022-05-09 13:36:00|2415.18|2407.48|2418.68|2410.98|2420.81|2413.11|2415.18|2407.48|39
1652103370000|2022-05-09 13:36:10|2418.5|2410.8|2418.21|2410.51|2420.36|2412.66|2417.9|2410.2|40
1652103380000|2022-05-09 13:36:20|2417.81|2410.11|2421.26|2413.56|2421.26|2413.56|2417.81|2410.11|38
1652103390000|2022-05-09 13:36:30|2421.4|2413.7|2424.54|2416.84|2425.95|2418.25|2421.17|2413.47|37
1652103400000|2022-05-09 13:36:40|2424.3|2416.6|2428.36|2420.66|2428.36|2420.66|2424.23|2416.53|40
1652103410000|2022-05-09 13:36:50|2428.41|2420.71|2428.02|2420.32|2430.19|2422.49|2427.99|2420.29|39
1652103420000|2022-05-09 13:37:00|2428.25|2420.55|2422.99|2415.29|2428.43|2420.73|2422.99|2415.29|40
1652103430000|2022-05-09 13:37:10|2421.94|2414.24|2425.84|2418.14|2425.84|2418.14|2420.11|2412.41|39
1652103440000|2022-05-09 13:37:20|2426.28|2418.58|2424.04|2416.34|2427.27|2419.57|2423.83|2416.13|38
1652103450000|2022-05-09 13:37:30|2424|2416.3|2423.71|2416.01|2424|2416.3|2421.37|2413.67|38
1652103460000|2022-05-09 13:37:40|2423.62|2415.92|2424.5|2416.8|2427.5|2419.8|2423.62|2415.92|40
1652103470000|2022-05-09 13:37:50|2425.06|2417.36|2425.77|2418.07|2427.88|2420.18|2425.06|2417.36|40
1652103480000|2022-05-09 13:38:00|2425.83|2418.13|2428.43|2420.73|2428.43|2420.73|2425.37|2417.67|40
1652103490000|2022-05-09 13:38:10|2428.47|2420.77|2428.27|2420.57|2429.83|2422.13|2427.92|2420.22|40
1652103500000|2022-05-09 13:38:20|2428.13|2420.43|2431.9|2424.2|2432.17|2424.47|2427.9|2420.2|40
1652103510000|2022-05-09 13:38:30|2432.12|2424.42|2433.12|2425.42|2436.3|2428.6|2431.5|2423.8|40
1652103520000|2022-05-09 13:38:40|2433.01|2425.31|2437.24|2429.54|2437.41|2429.71|2432.42|2424.72|40
1652103530000|2022-05-09 13:38:50|2436.63|2428.93|2440.07|2432.37|2440.11|2432.41|2436.63|2428.93|40
1652103540000|2022-05-09 13:39:00|2439.89|2432.19|2442.21|2434.51|2442.47|2434.77|2439.61|2431.91|39
1652103550000|2022-05-09 13:39:10|2442.3|2434.6|2445.12|2437.42|2447.8|2440.1|2440.64|2432.94|40
1652103560000|2022-05-09 13:39:20|2444.9|2437.2|2446.97|2439.27|2448.07|2440.37|2444.9|2437.2|40
1652103570000|2022-05-09 13:39:30|2446.59|2438.89|2445.28|2437.58|2446.75|2439.05|2444.44|2436.74|40
1652103580000|2022-05-09 13:39:40|2445.2|2437.5|2441.33|2433.63|2445.2|2437.5|2441.26|2433.56|40
1652103590000|2022-05-09 13:39:50|2441.26|2433.56|2438.37|2430.67|2441.55|2433.85|2438.37|2430.67|39
1652103600000|2022-05-09 13:40:00|2438.41|2430.71|2437.45|2429.75|2440.96|2433.26|2436.52|2428.82|40
1652103610000|2022-05-09 13:40:10|2437.29|2429.59|2432.2|2424.5|2437.29|2429.59|2431.88|2424.18|40
1652103620000|2022-05-09 13:40:20|2431.78|2424.08|2429.12|2421.42|2431.78|2424.08|2428.93|2421.23|40
1652103630000|2022-05-09 13:40:30|2429.38|2421.68|2429.61|2421.91|2431.51|2423.81|2425.56|2417.86|39
1652103640000|2022-05-09 13:40:40|2429.48|2421.78|2432.05|2424.35|2432.21|2424.51|2429.48|2421.78|38
1652103650000|2022-05-09 13:40:50|2432.71|2425.01|2433.47|2425.77|2436.67|2428.97|2432.66|2424.96|40
1652103660000|2022-05-09 13:41:00|2433.44|2425.74|2436.19|2428.49|2437.99|2430.29|2433.14|2425.44|40
1652103670000|2022-05-09 13:41:10|2435.62|2427.92|2432.34|2424.64|2435.62|2427.92|2432.34|2424.64|39
1652103680000|2022-05-09 13:41:20|2432.19|2424.49|2432.43|2424.73|2432.9|2425.2|2430.74|2423.04|40
1652103690000|2022-05-09 13:41:30|2432.02|2424.32|2431.16|2423.46|2432.16|2424.46|2430.78|2423.08|39
1652103700000|2022-05-09 13:41:40|2431.41|2423.71|2433.35|2425.65|2433.79|2426.09|2431.41|2423.71|36
1652103710000|2022-05-09 13:41:50|2433.29|2425.59|2433.74|2426.04|2435.11|2427.41|2433.29|2425.59|39
1652103720000|2022-05-09 13:42:00|2433.5|2425.8|2432.15|2424.45|2433.5|2425.8|2431.48|2423.78|38
1652103730000|2022-05-09 13:42:10|2432.41|2424.71|2429.1|2421.4|2432.59|2424.89|2428.92|2421.22|38
1652103740000|2022-05-09 13:42:20|2429.06|2421.36|2429.14|2421.44|2429.65|2421.95|2427.94|2420.24|37
1652103750000|2022-05-09 13:42:30|2428.97|2421.27|2429.97|2422.27|2431.26|2423.56|2428.67|2420.97|38
1652103760000|2022-05-09 13:42:40|2430.15|2422.45|2427.61|2419.91|2430.51|2422.81|2427.61|2419.91|38
1652103770000|2022-05-09 13:42:50|2427.29|2419.59|2427.39|2419.69|2428.1|2420.4|2427.12|2419.42|39
1652103780000|2022-05-09 13:43:00|2426.89|2419.19|2425.79|2418.09|2426.89|2419.19|2425.79|2418.09|38
1652103790000|2022-05-09 13:43:10|2425.91|2418.21|2431.08|2423.38|2432.61|2424.91|2425.8|2418.1|38
1652103800000|2022-05-09 13:43:20|2431.12|2423.42|2428.6|2420.9|2431.68|2423.98|2428.25|2420.55|39
1652103810000|2022-05-09 13:43:30|2428.8|2421.1|2429.09|2421.39|2429.15|2421.45|2426.26|2418.56|40
1652103820000|2022-05-09 13:43:40|2429.15|2421.45|2429.77|2422.07|2430.24|2422.54|2428.93|2421.23|40
1652103830000|2022-05-09 13:43:50|2429.94|2422.24|2427.79|2420.09|2431.37|2423.67|2427.45|2419.75|40
1652103840000|2022-05-09 13:44:00|2427.45|2419.75|2426.73|2419.03|2429.46|2421.76|2426.73|2419.03|36
1652103850000|2022-05-09 13:44:10|2426.8|2419.1|2429.13|2421.43|2429.13|2421.43|2426.7|2419|40
1652103860000|2022-05-09 13:44:20|2429.11|2421.41|2431.15|2423.45|2431.15|2423.45|2427.88|2420.18|40
1652103870000|2022-05-09 13:44:30|2430.98|2423.28|2432.52|2424.82|2432.8|2425.1|2430.98|2423.28|38
1652103880000|2022-05-09 13:44:40|2432.18|2424.48|2431.57|2423.87|2432.18|2424.48|2429.18|2421.48|40
1652103890000|2022-05-09 13:44:50|2430.91|2423.21|2432.11|2424.41|2432.59|2424.89|2430.91|2423.21|36
1652103900000|2022-05-09 13:45:00|2432.28|2424.58|2430.16|2422.46|2432.28|2424.58|2429.75|2422.05|38
1652103910000|2022-05-09 13:45:10|2430.17|2422.47|2430.47|2422.77|2430.83|2423.13|2429.94|2422.24|38
1652103920000|2022-05-09 13:45:20|2430.25|2422.55|2428.62|2420.92|2431.01|2423.31|2428.62|2420.92|40
1652103930000|2022-05-09 13:45:30|2428.36|2420.66|2427.45|2419.75|2428.93|2421.23|2426.88|2419.18|37
1652103940000|2022-05-09 13:45:40|2427.24|2419.54|2424.92|2417.22|2427.85|2420.15|2424.92|2417.22|39
1652103950000|2022-05-09 13:45:50|2425.22|2417.52|2424.78|2417.08|2426.99|2419.29|2423.66|2415.96|39
1652103960000|2022-05-09 13:46:00|2424.42|2416.72|2421.56|2413.86|2424.42|2416.72|2421.56|2413.86|40
1652103970000|2022-05-09 13:46:10|2421.73|2414.03|2419.01|2411.31|2422.25|2414.55|2416.75|2409.05|39
1652103980000|2022-05-09 13:46:20|2419.51|2411.81|2418.95|2411.25|2421.29|2413.59|2418.85|2411.15|39
1652103990000|2022-05-09 13:46:30|2418.52|2410.82|2415.04|2407.34|2418.68|2410.98|2413.62|2405.92|39
1652104000000|2022-05-09 13:46:40|2415.21|2407.51|2413.81|2406.11|2415.84|2408.14|2413.01|2405.31|38
1652104010000|2022-05-09 13:46:50|2413.84|2406.14|2416.64|2408.94|2417.82|2410.12|2413.84|2406.14|40
1652104020000|2022-05-09 13:47:00|2416.36|2408.66|2416.28|2408.58|2417.05|2409.35|2414.2|2406.5|39
1652104030000|2022-05-09 13:47:10|2417.03|2409.33|2413.17|2405.47|2417.04|2409.34|2413.17|2405.47|38
1652104040000|2022-05-09 13:47:20|2413.06|2405.36|2413.29|2405.59|2413.71|2406.01|2412.58|2404.88|38
1652104050000|2022-05-09 13:47:30|2412.77|2405.07|2412.52|2404.82|2413.63|2405.93|2411.87|2404.17|39
1652104060000|2022-05-09 13:47:40|2413.04|2405.34|2415.85|2408.15|2415.85|2408.15|2413.04|2405.34|40
1652104070000|2022-05-09 13:47:50|2415.63|2407.93|2415.31|2407.61|2417.07|2409.37|2415.27|2407.57|38
1652104080000|2022-05-09 13:48:00|2414.69|2406.99|2412.76|2405.06|2415.04|2407.34|2412.62|2404.92|38
1652104090000|2022-05-09 13:48:10|2412.72|2405.02|2412.96|2405.26|2413.07|2405.37|2411.82|2404.12|40
1652104100000|2022-05-09 13:48:20|2413.05|2405.35|2413.63|2405.93|2413.75|2406.05|2412.48|2404.78|40
1652104110000|2022-05-09 13:48:30|2413.77|2406.07|2413.33|2405.63|2414.31|2406.61|2412.65|2404.95|38
1652104120000|2022-05-09 13:48:40|2412.46|2404.76|2412.11|2404.41|2413.66|2405.96|2411.96|2404.26|37
1652104130000|2022-05-09 13:48:50|2412.19|2404.49|2411.79|2404.09|2412.5|2404.8|2410.79|2403.09|37
1652104140000|2022-05-09 13:49:00|2411.78|2404.08|2412.91|2405.21|2413.58|2405.88|2410.48|2402.78|39
1652104150000|2022-05-09 13:49:10|2412.88|2405.18|2412.29|2404.59|2413.45|2405.75|2411.61|2403.91|38
1652104160000|2022-05-09 13:49:20|2412.32|2404.62|2410.87|2403.17|2412.7|2405|2410.25|2402.55|40
1652104170000|2022-05-09 13:49:30|2410.69|2402.99|2409.7|2402|2411.14|2403.44|2409.32|2401.62|38
1652104180000|2022-05-09 13:49:40|2409.21|2401.51|2407.16|2399.46|2409.21|2401.51|2407.05|2399.35|32
1652104190000|2022-05-09 13:49:50|2407.17|2399.47|2409.67|2401.97|2409.84|2402.14|2406.99|2399.29|36
1652104200000|2022-05-09 13:50:00|2409.86|2402.16|2408.08|2400.38|2411.5|2403.8|2407.66|2399.96|38
1652104210000|2022-05-09 13:50:10|2407.97|2400.27|2410.77|2403.07|2410.92|2403.22|2407.87|2400.17|37
1652104220000|2022-05-09 13:50:20|2410.1|2402.4|2411.79|2404.09|2412.19|2404.49|2409.85|2402.15|39
1652104230000|2022-05-09 13:50:30|2411.29|2403.59|2412.08|2404.38|2413.06|2405.36|2411.29|2403.59|39
1652104240000|2022-05-09 13:50:40|2411.55|2403.85|2412.6|2404.9|2412.6|2404.9|2411.16|2403.46|33
1652104250000|2022-05-09 13:50:50|2412.95|2405.25|2414.42|2406.72|2414.42|2406.72|2412.15|2404.45|36
1652104260000|2022-05-09 13:51:00|2414.44|2406.74|2412.47|2404.77|2414.44|2406.74|2411.83|2404.13|40
1652104270000|2022-05-09 13:51:10|2412.48|2404.78|2413.6|2405.9|2413.93|2406.23|2412.13|2404.43|39
1652104280000|2022-05-09 13:51:20|2413.56|2405.86|2413.35|2405.65|2414.21|2406.51|2413.23|2405.53|35
1652104290000|2022-05-09 13:51:30|2413.13|2405.43|2415.69|2407.99|2415.69|2407.99|2411.94|2404.24|36
1652104300000|2022-05-09 13:51:40|2416.16|2408.46|2422.01|2414.31|2423.39|2415.69|2415.64|2407.94|39
1652104310000|2022-05-09 13:51:50|2421.52|2413.82|2421.46|2413.76|2422.44|2414.74|2421.45|2413.75|40
1652104320000|2022-05-09 13:52:00|2421.48|2413.78|2417.85|2410.15|2423.41|2415.71|2417.85|2410.15|39
1652104330000|2022-05-09 13:52:10|2417.75|2410.05|2416.13|2408.43|2418.46|2410.76|2416.03|2408.33|40
1652104340000|2022-05-09 13:52:20|2416.2|2408.5|2416.87|2409.17|2417.56|2409.86|2416.12|2408.42|39
1652104350000|2022-05-09 13:52:30|2416.76|2409.06|2419.32|2411.62|2420.07|2412.37|2416.76|2409.06|36
1652104360000|2022-05-09 13:52:40|2418.89|2411.19|2418.59|2410.89|2419.57|2411.87|2417.66|2409.96|36
1652104370000|2022-05-09 13:52:50|2418.34|2410.64|2419.67|2411.97|2419.97|2412.27|2417.41|2409.71|37
1652104380000|2022-05-09 13:53:00|2419.87|2412.17|2417.99|2410.29|2421.53|2413.83|2417.99|2410.29|39
1652104390000|2022-05-09 13:53:10|2417.69|2409.99|2417.44|2409.74|2418.37|2410.67|2417.08|2409.38|38
1652104400000|2022-05-09 13:53:20|2418|2410.3|2419.9|2412.2|2420.29|2412.59|2417.33|2409.63|36
1652104410000|2022-05-09 13:53:30|2420.26|2412.56|2420.13|2412.43|2421.03|2413.33|2419.37|2411.67|39
1652104420000|2022-05-09 13:53:40|2420.05|2412.35|2423.52|2415.82|2423.52|2415.82|2419.61|2411.91|38
1652104430000|2022-05-09 13:53:50|2423.93|2416.23|2425.18|2417.48|2426.45|2418.75|2423.93|2416.23|39
1652104440000|2022-05-09 13:54:00|2425.08|2417.38|2423.56|2415.86|2425.97|2418.27|2422.58|2414.88|40
1652104450000|2022-05-09 13:54:10|2424.2|2416.5|2423.12|2415.42|2424.95|2417.25|2423.12|2415.42|39
1652104460000|2022-05-09 13:54:20|2422.99|2415.29|2423.64|2415.94|2424.34|2416.64|2421.57|2413.87|40
1652104470000|2022-05-09 13:54:30|2423.75|2416.05|2424.19|2416.49|2424.75|2417.05|2423.44|2415.74|38
1652104480000|2022-05-09 13:54:40|2424.33|2416.63|2423.57|2415.87|2424.64|2416.94|2423.04|2415.34|34
1652104490000|2022-05-09 13:54:50|2423.68|2415.98|2425.55|2417.85|2425.55|2417.85|2423.52|2415.82|37
1652104500000|2022-05-09 13:55:00|2425.6|2417.9|2423.39|2415.69|2425.6|2417.9|2423.39|2415.69|37
1652104510000|2022-05-09 13:55:10|2423.31|2415.61|2424.69|2416.99|2425.15|2417.45|2423.21|2415.51|39
1652104520000|2022-05-09 13:55:20|2424.86|2417.16|2423.51|2415.81|2424.86|2417.16|2423.34|2415.64|37
1652104530000|2022-05-09 13:55:30|2423.55|2415.85|2421.96|2414.26|2424.43|2416.73|2421.73|2414.03|40
1652104540000|2022-05-09 13:55:40|2421.74|2414.04|2418.76|2411.06|2421.74|2414.04|2418.76|2411.06|38
1652104550000|2022-05-09 13:55:50|2418.64|2410.94|2418.43|2410.73|2419.63|2411.93|2418.2|2410.5|40
1652104560000|2022-05-09 13:56:00|2418.68|2410.98|2418.11|2410.41|2418.68|2410.98|2417.58|2409.88|36
1652104570000|2022-05-09 13:56:10|2417.9|2410.2|2416.94|2409.24|2418.06|2410.36|2415.37|2407.67|39
1652104580000|2022-05-09 13:56:20|2417.19|2409.49|2415.4|2407.7|2417.57|2409.87|2415.11|2407.41|40
1652104590000|2022-05-09 13:56:30|2415.94|2408.24|2415.71|2408.01|2417.3|2409.6|2415.34|2407.64|40
1652104600000|2022-05-09 13:56:40|2415.79|2408.09|2415.92|2408.22|2417.74|2410.04|2415.77|2408.07|39
1652104610000|2022-05-09 13:56:50|2416.03|2408.33|2414.49|2406.79|2416.59|2408.89|2412.93|2405.23|38
1652104620000|2022-05-09 13:57:00|2414.56|2406.86|2413.5|2405.8|2415.22|2407.52|2412.67|2404.97|37
1652104630000|2022-05-09 13:57:10|2413.44|2405.74|2413.37|2405.67|2413.73|2406.03|2412.73|2405.03|37
1652104640000|2022-05-09 13:57:20|2413.31|2405.61|2414.44|2406.74|2415.51|2407.81|2413.11|2405.41|40
1652104650000|2022-05-09 13:57:30|2414.59|2406.89|2412.1|2404.4|2414.59|2406.89|2412.1|2404.4|40
1652104660000|2022-05-09 13:57:40|2412.01|2404.31|2411.53|2403.83|2412.44|2404.74|2411.53|2403.83|35
1652104670000|2022-05-09 13:57:50|2411.66|2403.96|2411.22|2403.52|2411.81|2404.11|2410.83|2403.13|38
1652104680000|2022-05-09 13:58:00|2411.12|2403.42|2411.47|2403.77|2412.25|2404.55|2410.31|2402.61|37
1652104690000|2022-05-09 13:58:10|2411.63|2403.93|2413.81|2406.11|2413.93|2406.23|2411.61|2403.91|38
1652104700000|2022-05-09 13:58:20|2413.9|2406.2|2415.11|2407.41|2416.71|2409.01|2413.9|2406.2|39
1652104710000|2022-05-09 13:58:30|2415.1|2407.4|2416.71|2409.01|2416.71|2409.01|2415.06|2407.36|40
1652104720000|2022-05-09 13:58:40|2416.5|2408.8|2419.26|2411.56|2421.05|2413.35|2416.5|2408.8|37
1652104730000|2022-05-09 13:58:50|2418.71|2411.01|2419.84|2412.14|2420.83|2413.13|2418.03|2410.33|39
1652104740000|2022-05-09 13:59:00|2419.87|2412.17|2418.25|2410.55|2420.25|2412.55|2417.66|2409.96|39
1652104750000|2022-05-09 13:59:10|2418.18|2410.48|2417.93|2410.23|2418.52|2410.82|2417.02|2409.32|35
1652104760000|2022-05-09 13:59:20|2417.53|2409.83|2416.84|2409.14|2417.73|2410.03|2416.4|2408.7|39
1652104770000|2022-05-09 13:59:30|2417.14|2409.44|2418.01|2410.31|2418.45|2410.75|2416.96|2409.26|37
1652104780000|2022-05-09 13:59:40|2418.32|2410.62|2417.9|2410.2|2418.72|2411.02|2417.11|2409.41|38
1652104790000|2022-05-09 13:59:50|2417.95|2410.25|2417.25|2409.55|2419.42|2411.72|2416.56|2408.86|34
1652104800000|2022-05-09 14:00:00|2417.53|2409.83|2415.83|2408.13|2417.79|2410.09|2415.77|2408.07|40
1652104810000|2022-05-09 14:00:10|2415.93|2408.23|2415.92|2408.22|2416.84|2409.14|2415.12|2407.42|39
1652104820000|2022-05-09 14:00:20|2415.76|2408.06|2412.99|2405.29|2415.87|2408.17|2412.92|2405.22|39
1652104830000|2022-05-09 14:00:30|2413.16|2405.46|2413.31|2405.61|2413.69|2405.99|2412.72|2405.02|37
1652104840000|2022-05-09 14:00:40|2413.08|2405.38|2410.41|2402.71|2413.08|2405.38|2410.41|2402.71|39
1652104850000|2022-05-09 14:00:50|2410.33|2402.63|2408.96|2401.26|2410.36|2402.66|2408.7|2401|40
1652104860000|2022-05-09 14:01:00|2409.32|2401.62|2410.57|2402.87|2410.82|2403.12|2408.91|2401.21|39
1652104870000|2022-05-09 14:01:10|2410.65|2402.95|2411.01|2403.31|2412.22|2404.52|2410.65|2402.95|40
1652104880000|2022-05-09 14:01:20|2410.99|2403.29|2409.86|2402.16|2411.11|2403.41|2409.86|2402.16|31
1652104890000|2022-05-09 14:01:30|2409.89|2402.19|2414.82|2407.12|2414.82|2407.12|2409.86|2402.16|34
1652104900000|2022-05-09 14:01:40|2415.16|2407.46|2414.16|2406.46|2415.71|2408.01|2413.56|2405.86|37
1652104910000|2022-05-09 14:01:50|2414.27|2406.57|2412.98|2405.28|2414.27|2406.57|2411.82|2404.12|39
1652104920000|2022-05-09 14:02:00|2413.5|2405.8|2417.09|2409.39|2419.45|2411.75|2413.5|2405.8|39
1652104930000|2022-05-09 14:02:10|2416.56|2408.86|2416.87|2409.17|2418.56|2410.86|2416.48|2408.78|40
1652104940000|2022-05-09 14:02:20|2416.78|2409.08|2416.76|2409.06|2417.27|2409.57|2416.16|2408.46|38
1652104950000|2022-05-09 14:02:30|2416.92|2409.22|2413.51|2405.81|2417.21|2409.51|2413.51|2405.81|41
1652104960000|2022-05-09 14:02:40|2413.83|2406.13|2414.49|2406.79|2414.49|2406.79|2412.85|2405.15|37
1652104970000|2022-05-09 14:02:50|2414.05|2406.35|2416.44|2408.74|2416.44|2408.74|2413.57|2405.87|38
1652104980000|2022-05-09 14:03:00|2416|2408.3|2417.05|2409.35|2417.16|2409.46|2415.95|2408.25|40
1652104990000|2022-05-09 14:03:10|2416.28|2408.58|2415.66|2407.96|2416.52|2408.82|2414.31|2406.61|40
1652105000000|2022-05-09 14:03:20|2414.77|2407.07|2416.04|2408.34|2416.53|2408.83|2414.47|2406.77|38
1652105010000|2022-05-09 14:03:30|2415.88|2408.18|2416.63|2408.93|2417.2|2409.5|2415.8|2408.1|36
1652105020000|2022-05-09 14:03:40|2417.37|2409.67|2417.21|2409.51|2417.83|2410.13|2416.12|2408.42|33
1652105030000|2022-05-09 14:03:50|2416.98|2409.28|2418.28|2410.58|2418.66|2410.96|2416.54|2408.84|30
1652105040000|2022-05-09 14:04:00|2418.18|2410.48|2420.07|2412.37|2420.07|2412.37|2417.62|2409.92|40
1652105050000|2022-05-09 14:04:10|2420.03|2412.33|2417.06|2409.36|2420.03|2412.33|2417.06|2409.36|30
1652105060000|2022-05-09 14:04:20|2417.21|2409.51|2416.21|2408.51|2417.21|2409.51|2416.21|2408.51|32
1652105070000|2022-05-09 14:04:30|2415.98|2408.28|2415.91|2408.21|2416.22|2408.52|2415.64|2407.94|28
1652105080000|2022-05-09 14:04:40|2415.5|2407.8|2414.22|2406.52|2415.77|2408.07|2414.22|2406.52|31
1652105090000|2022-05-09 14:04:50|2414.17|2406.47|2413.65|2405.95|2414.17|2406.47|2412.34|2404.64|36
1652105100000|2022-05-09 14:05:00|2413.42|2405.72|2413.75|2406.05|2414.81|2407.11|2412.93|2405.23|40
1652105110000|2022-05-09 14:05:10|2413.45|2405.75|2414.79|2407.09|2414.79|2407.09|2413.16|2405.46|38
1652105120000|2022-05-09 14:05:20|2414.97|2407.27|2413.57|2405.87|2415.34|2407.64|2413.57|2405.87|38
1652105130000|2022-05-09 14:05:30|2413.64|2405.94|2415.24|2407.54|2415.52|2407.82|2413.33|2405.63|36
1652105140000|2022-05-09 14:05:40|2415.17|2407.47|2415.51|2407.81|2416.18|2408.48|2415.07|2407.37|32
1652105150000|2022-05-09 14:05:50|2415.66|2407.96|2417.57|2409.87|2417.57|2409.87|2415.11|2407.41|35
1652105160000|2022-05-09 14:06:00|2416.93|2409.23|2415.93|2408.23|2416.93|2409.23|2415.66|2407.96|38
1652105170000|2022-05-09 14:06:10|2415.39|2407.69|2414.55|2406.85|2415.39|2407.69|2414.3|2406.6|32
1652105180000|2022-05-09 14:06:20|2414.6|2406.9|2413.56|2405.86|2414.66|2406.96|2412.31|2404.61|37
1652105190000|2022-05-09 14:06:30|2414.14|2406.44|2414.35|2406.65|2414.41|2406.71|2413.76|2406.06|34
1652105200000|2022-05-09 14:06:40|2414.39|2406.69|2414.54|2406.84|2415.43|2407.73|2413.69|2405.99|36
1652105210000|2022-05-09 14:06:50|2414.56|2406.86|2414.23|2406.53|2414.56|2406.86|2414.02|2406.32|35
1652105220000|2022-05-09 14:07:00|2414.77|2407.07|2414|2406.3|2414.88|2407.18|2413.7|2406|30
1652105230000|2022-05-09 14:07:10|2413.89|2406.19|2414.07|2406.37|2414.6|2406.9|2413|2405.3|34
1652105240000|2022-05-09 14:07:20|2414.17|2406.47|2414.11|2406.41|2414.17|2406.47|2413.29|2405.59|33
1652105250000|2022-05-09 14:07:30|2413.67|2405.97|2413.38|2405.68|2413.78|2406.08|2413.38|2405.68|33
1652105260000|2022-05-09 14:07:40|2413.52|2405.82|2412.93|2405.23|2413.52|2405.82|2412.93|2405.23|27
1652105270000|2022-05-09 14:07:50|2413.02|2405.32|2410.91|2403.21|2413.02|2405.32|2410.48|2402.78|30
1652105280000|2022-05-09 14:08:00|2410.72|2403.02|2411.03|2403.33|2411.86|2404.16|2410.01|2402.31|34
1652105290000|2022-05-09 14:08:10|2410.96|2403.26|2411.27|2403.57|2411.27|2403.57|2410.82|2403.12|36
1652105300000|2022-05-09 14:08:20|2411.79|2404.09|2411.85|2404.15|2412.43|2404.73|2411.78|2404.08|33
1652105310000|2022-05-09 14:08:30|2412.08|2404.38|2410.9|2403.2|2412.08|2404.38|2410.64|2402.94|35
1652105320000|2022-05-09 14:08:40|2410.75|2403.05|2411.13|2403.43|2411.36|2403.66|2410.36|2402.66|39
1652105330000|2022-05-09 14:08:50|2411.23|2403.53|2410.96|2403.26|2411.36|2403.66|2409.98|2402.28|36
1652105340000|2022-05-09 14:09:00|2410.28|2402.58|2407.31|2399.61|2410.96|2403.26|2407.28|2399.58|38
1652105350000|2022-05-09 14:09:10|2407.83|2400.13|2401.8|2394.1|2407.83|2400.13|2400.77|2393.07|40
1652105360000|2022-05-09 14:09:20|2401.99|2394.29|2402.9|2395.2|2403.24|2395.54|2400.85|2393.15|39
1652105370000|2022-05-09 14:09:30|2402.81|2395.11|2400.51|2392.81|2402.81|2395.11|2400.51|2392.81|37
1652105380000|2022-05-09 14:09:40|2400.56|2392.86|2400.63|2392.93|2401.66|2393.96|2400.08|2392.38|33
1652105390000|2022-05-09 14:09:50|2400.8|2393.1|2400.7|2393|2401.19|2393.49|2399.47|2391.77|39
1652105400000|2022-05-09 14:10:00|2399.6|2391.9|2400.69|2392.99|2401.37|2393.67|2399.23|2391.53|39
1652105410000|2022-05-09 14:10:10|2401.03|2393.33|2400.44|2392.74|2401.64|2393.94|2400.16|2392.46|40
1652105420000|2022-05-09 14:10:20|2400.14|2392.44|2399.06|2391.36|2400.33|2392.63|2397.28|2389.58|38
1652105430000|2022-05-09 14:10:30|2398.68|2390.98|2401.05|2393.35|2401.17|2393.47|2398.68|2390.98|35
1652105440000|2022-05-09 14:10:40|2401.23|2393.53|2401.59|2393.89|2402.41|2394.71|2401.23|2393.53|35
1652105450000|2022-05-09 14:10:50|2401.43|2393.73|2400.01|2392.31|2401.43|2393.73|2399.64|2391.94|34
1652105460000|2022-05-09 14:11:00|2400.07|2392.37|2400.58|2392.88|2400.59|2392.89|2399.49|2391.79|27
1652105470000|2022-05-09 14:11:10|2400.59|2392.89|2402.16|2394.46|2402.44|2394.74|2400.38|2392.68|38
1652105480000|2022-05-09 14:11:20|2402.62|2394.92|2403.32|2395.62|2404.12|2396.42|2402.57|2394.87|37
1652105490000|2022-05-09 14:11:30|2403.09|2395.39|2403.36|2395.66|2403.64|2395.94|2401.97|2394.27|38
1652105500000|2022-05-09 14:11:40|2403.83|2396.13|2403.93|2396.23|2404.4|2396.7|2403.49|2395.79|31
1652105510000|2022-05-09 14:11:50|2403.94|2396.24|2402.91|2395.21|2403.94|2396.24|2402.39|2394.69|32
1652105520000|2022-05-09 14:12:00|2403.11|2395.41|2401.63|2393.93|2403.13|2395.43|2401.63|2393.93|29
1652105530000|2022-05-09 14:12:10|2401.64|2393.94|2400.91|2393.21|2401.64|2393.94|2400.79|2393.09|34
1652105540000|2022-05-09 14:12:20|2401.29|2393.59|2400.89|2393.19|2402.24|2394.54|2400.62|2392.92|35
1652105550000|2022-05-09 14:12:30|2401.32|2393.62|2400.87|2393.17|2401.42|2393.72|2400.61|2392.91|26
1652105560000|2022-05-09 14:12:40|2400.95|2393.25|2402.87|2395.17|2402.87|2395.17|2399.94|2392.24|36
1652105570000|2022-05-09 14:12:50|2403.31|2395.61|2403.83|2396.13|2405.5|2397.8|2403.31|2395.61|34
1652105580000|2022-05-09 14:13:00|2403.89|2396.19|2403.65|2395.95|2403.89|2396.19|2402.84|2395.14|36
1652105590000|2022-05-09 14:13:10|2404.08|2396.38|2408.05|2400.35|2408.52|2400.82|2403.61|2395.91|39
1652105600000|2022-05-09 14:13:20|2408.02|2400.32|2409.9|2402.2|2410.37|2402.67|2408|2400.3|39
1652105610000|2022-05-09 14:13:30|2410.45|2402.75|2409.34|2401.64|2410.57|2402.87|2409.32|2401.62|36
1652105620000|2022-05-09 14:13:40|2409.58|2401.88|2409.12|2401.42|2409.64|2401.94|2408.56|2400.86|38
1652105630000|2022-05-09 14:13:50|2409.54|2401.84|2409.04|2401.34|2410.15|2402.45|2408.93|2401.23|39
1652105640000|2022-05-09 14:14:00|2409.45|2401.75|2409.8|2402.1|2410.52|2402.82|2409.24|2401.54|39
1652105650000|2022-05-09 14:14:10|2410.07|2402.37|2410.83|2403.13|2410.86|2403.16|2409.73|2402.03|40
1652105660000|2022-05-09 14:14:20|2410.97|2403.27|2412.11|2404.41|2412.11|2404.41|2410.75|2403.05|37
1652105670000|2022-05-09 14:14:30|2412.51|2404.81|2411.88|2404.18|2412.51|2404.81|2411.56|2403.86|36
1652105680000|2022-05-09 14:14:40|2412.07|2404.37|2412|2404.3|2413.6|2405.9|2411.46|2403.76|38
1652105690000|2022-05-09 14:14:50|2411.67|2403.97|2410.08|2402.38|2411.8|2404.1|2410.07|2402.37|37
1652105700000|2022-05-09 14:15:00|2409.93|2402.23|2411.03|2403.33|2411.03|2403.33|2409.05|2401.35|38
1652105710000|2022-05-09 14:15:10|2411.11|2403.41|2410.8|2403.1|2411.37|2403.67|2410.1|2402.4|38
1652105720000|2022-05-09 14:15:20|2410.37|2402.67|2408.73|2401.03|2410.59|2402.89|2408.73|2401.03|34
1652105730000|2022-05-09 14:15:30|2408.81|2401.11|2405.76|2398.06|2409.11|2401.41|2404.72|2397.02|39
1652105740000|2022-05-09 14:15:40|2406.09|2398.39|2404.83|2397.13|2406.09|2398.39|2404.54|2396.84|35
1652105750000|2022-05-09 14:15:50|2404.75|2397.05|2405.89|2398.19|2406.83|2399.13|2404.6|2396.9|36
1652105760000|2022-05-09 14:16:00|2406.02|2398.32|2406.22|2398.52|2406.22|2398.52|2404.99|2397.29|38
1652105770000|2022-05-09 14:16:10|2406.37|2398.67|2409|2401.3|2410.79|2403.09|2406.37|2398.67|37
1652105780000|2022-05-09 14:16:20|2408.99|2401.29|2406.17|2398.47|2409.01|2401.31|2406.09|2398.39|40
1652105790000|2022-05-09 14:16:30|2406.26|2398.56|2403.25|2395.55|2406.27|2398.57|2403.08|2395.38|40
1652105800000|2022-05-09 14:16:40|2403.15|2395.45|2403.75|2396.05|2404.72|2397.02|2403.15|2395.45|36
1652105810000|2022-05-09 14:16:50|2403.72|2396.02|2405.27|2397.57|2405.97|2398.27|2403.48|2395.78|38
1652105820000|2022-05-09 14:17:00|2405.49|2397.79|2405.84|2398.14|2407.29|2399.59|2405.43|2397.73|40
1652105830000|2022-05-09 14:17:10|2405.99|2398.29|2405.91|2398.21|2406.5|2398.8|2405.69|2397.99|37
1652105840000|2022-05-09 14:17:20|2406.31|2398.61|2405.32|2397.62|2406.87|2399.17|2405.29|2397.59|37
1652105850000|2022-05-09 14:17:30|2405.47|2397.77|2405.05|2397.35|2405.51|2397.81|2404.52|2396.82|35
1652105860000|2022-05-09 14:17:40|2405.2|2397.5|2403.43|2395.73|2406|2398.3|2402.53|2394.83|36
1652105870000|2022-05-09 14:17:50|2403.86|2396.16|2402.5|2394.8|2404.18|2396.48|2402.49|2394.79|36
1652105880000|2022-05-09 14:18:00|2402.28|2394.58|2402.25|2394.55|2402.99|2395.29|2401.23|2393.53|36
1652105890000|2022-05-09 14:18:10|2402.67|2394.97|2400.95|2393.25|2403.09|2395.39|2400.79|2393.09|38
1652105900000|2022-05-09 14:18:20|2400.72|2393.02|2400.64|2392.94|2401.16|2393.46|2399.46|2391.76|37
1652105910000|2022-05-09 14:18:30|2401.13|2393.43|2401.24|2393.54|2401.77|2394.07|2400.94|2393.24|37
1652105920000|2022-05-09 14:18:40|2401.18|2393.48|2401.03|2393.33|2401.25|2393.55|2400.67|2392.97|31
1652105930000|2022-05-09 14:18:50|2400.95|2393.25|2402.07|2394.37|2402.68|2394.98|2400.72|2393.02|29
1652105940000|2022-05-09 14:19:00|2402.1|2394.4|2401.59|2393.89|2402.31|2394.61|2401.58|2393.88|37
1652105950000|2022-05-09 14:19:10|2401.55|2393.85|2401.63|2393.93|2402.01|2394.31|2400.76|2393.06|37
1652105960000|2022-05-09 14:19:20|2402|2394.3|2403.5|2395.8|2403.5|2395.8|2401.57|2393.87|35
1652105970000|2022-05-09 14:19:30|2403.48|2395.78|2401|2393.3|2403.48|2395.78|2400.97|2393.27|36
1652105980000|2022-05-09 14:19:40|2401.19|2393.49|2399.64|2391.94|2401.19|2393.49|2399.21|2391.51|35
1652105990000|2022-05-09 14:19:50|2399.5|2391.8|2400.5|2392.8|2400.76|2393.06|2399.5|2391.8|35
1652106000000|2022-05-09 14:20:00|2400.43|2392.73|2400.36|2392.66|2400.62|2392.92|2399.34|2391.64|33
1652106010000|2022-05-09 14:20:10|2400.33|2392.63|2401.72|2394.02|2402.86|2395.16|2400.07|2392.37|37
1652106020000|2022-05-09 14:20:20|2401.2|2393.5|2400.44|2392.74|2401.35|2393.65|2400.4|2392.7|36
1652106030000|2022-05-09 14:20:30|2400.52|2392.82|2398.4|2390.7|2400.52|2392.82|2398.4|2390.7|38
1652106040000|2022-05-09 14:20:40|2398.57|2390.87|2397.53|2389.83|2398.71|2391.01|2397.07|2389.37|35
1652106050000|2022-05-09 14:20:50|2397.72|2390.02|2398|2390.3|2398.92|2391.22|2397.43|2389.73|36
1652106060000|2022-05-09 14:21:00|2397.88|2390.18|2399.04|2391.34|2399.18|2391.48|2397.57|2389.87|33
1652106070000|2022-05-09 14:21:10|2398.9|2391.2|2398.62|2390.92|2399.03|2391.33|2398.48|2390.78|34
1652106080000|2022-05-09 14:21:20|2398.65|2390.95|2400.45|2392.75|2400.64|2392.94|2398.64|2390.94|36
1652106090000|2022-05-09 14:21:30|2400.98|2393.28|2401.32|2393.62|2402.25|2394.55|2400.77|2393.07|38
1652106100000|2022-05-09 14:21:40|2401.31|2393.61|2400.99|2393.29|2401.91|2394.21|2400.43|2392.73|35
1652106110000|2022-05-09 14:21:50|2401.13|2393.43|2401.9|2394.2|2402.15|2394.45|2400.99|2393.29|39
1652106120000|2022-05-09 14:22:00|2402.69|2394.99|2403.35|2395.65|2403.81|2396.11|2402.18|2394.48|40
1652106130000|2022-05-09 14:22:10|2403.73|2396.03|2401.47|2393.77|2403.73|2396.03|2400.63|2392.93|36
1652106140000|2022-05-09 14:22:20|2401.29|2393.59|2400.96|2393.26|2401.91|2394.21|2400.2|2392.5|33
1652106150000|2022-05-09 14:22:30|2401.57|2393.87|2400.88|2393.18|2401.57|2393.87|2400.71|2393.01|30
1652106160000|2022-05-09 14:22:40|2400.97|2393.27|2399.69|2391.99|2401.36|2393.66|2399.69|2391.99|34
1652106170000|2022-05-09 14:22:50|2399.7|2392|2398.68|2390.98|2399.81|2392.11|2398.58|2390.88|23
1652106180000|2022-05-09 14:23:00|2398.67|2390.97|2397.93|2390.23|2398.78|2391.08|2397.88|2390.18|32
1652106190000|2022-05-09 14:23:10|2398.11|2390.41|2398.25|2390.55|2398.44|2390.74|2397.92|2390.22|25
1652106200000|2022-05-09 14:23:20|2398.38|2390.68|2397.78|2390.08|2398.73|2391.03|2397.49|2389.79|28
1652106210000|2022-05-09 14:23:30|2397.69|2389.99|2397.35|2389.65|2397.79|2390.09|2396.96|2389.26|36
1652106220000|2022-05-09 14:23:40|2397.24|2389.54|2397.79|2390.09|2397.79|2390.09|2396.85|2389.15|30
1652106230000|2022-05-09 14:23:50|2396.99|2389.29|2397.47|2389.77|2397.79|2390.09|2396.43|2388.73|35
1652106240000|2022-05-09 14:24:00|2397.36|2389.66|2396.96|2389.26|2397.79|2390.09|2395.33|2387.63|36
1652106250000|2022-05-09 14:24:10|2397.15|2389.45|2398.46|2390.76|2398.47|2390.77|2397.03|2389.33|36
1652106260000|2022-05-09 14:24:20|2398.1|2390.4|2397.65|2389.95|2398.19|2390.49|2397.38|2389.68|21
1652106270000|2022-05-09 14:24:30|2397.38|2389.68|2397.2|2389.5|2397.67|2389.97|2396.55|2388.85|27
1652106280000|2022-05-09 14:24:40|2397.18|2389.48|2393.88|2386.18|2397.18|2389.48|2393.31|2385.61|34
1652106290000|2022-05-09 14:24:50|2393.69|2385.99|2392.85|2385.15|2394.48|2386.78|2392.85|2385.15|37
1652106300000|2022-05-09 14:25:00|2393.04|2385.34|2392.05|2384.35|2393.44|2385.74|2391.45|2383.75|37
1652106310000|2022-05-09 14:25:10|2394.13|2386.43|2393.02|2385.32|2394.13|2386.43|2391.99|2384.29|34
1652106320000|2022-05-09 14:25:20|2392.63|2384.93|2390.28|2382.58|2393.93|2386.23|2390.28|2382.58|39
1652106330000|2022-05-09 14:25:30|2389.81|2382.11|2391.03|2383.33|2391.07|2383.37|2389.81|2382.11|37
1652106340000|2022-05-09 14:25:40|2391.04|2383.34|2390.69|2382.99|2391.45|2383.75|2390.35|2382.65|32
1652106350000|2022-05-09 14:25:50|2390.7|2383|2391.27|2383.57|2391.27|2383.57|2390.27|2382.57|31
1652106360000|2022-05-09 14:26:00|2391.45|2383.75|2392.5|2384.8|2392.68|2384.98|2391.45|2383.75|37
1652106370000|2022-05-09 14:26:10|2392.51|2384.81|2392.14|2384.44|2392.73|2385.03|2392.04|2384.34|36
1652106380000|2022-05-09 14:26:20|2392.11|2384.41|2394.1|2386.4|2394.1|2386.4|2392.11|2384.41|36
1652106390000|2022-05-09 14:26:30|2394.55|2386.85|2395.39|2387.69|2395.46|2387.76|2393.84|2386.14|35
1652106400000|2022-05-09 14:26:40|2395.5|2387.8|2395.58|2387.88|2396.58|2388.88|2395|2387.3|38
1652106410000|2022-05-09 14:26:50|2395.81|2388.11|2397.98|2390.28|2398.63|2390.93|2395.56|2387.86|39
1652106420000|2022-05-09 14:27:00|2398.37|2390.67|2397.35|2389.65|2398.73|2391.03|2397.35|2389.65|35
1652106430000|2022-05-09 14:27:10|2397.52|2389.82|2396.63|2388.93|2397.54|2389.84|2396.57|2388.87|30
1652106440000|2022-05-09 14:27:20|2396.61|2388.91|2396.66|2388.96|2397.31|2389.61|2395.59|2387.89|35
1652106450000|2022-05-09 14:27:30|2397|2389.3|2396|2388.3|2397|2389.3|2395.58|2387.88|36
1652106460000|2022-05-09 14:27:40|2396.22|2388.52|2397.2|2389.5|2397.24|2389.54|2394.81|2387.11|38
1652106470000|2022-05-09 14:27:50|2396.91|2389.21|2396.65|2388.95|2396.91|2389.21|2396.02|2388.32|37
1652106480000|2022-05-09 14:28:00|2396.83|2389.13|2395.14|2387.44|2396.85|2389.15|2395.04|2387.34|33
1652106490000|2022-05-09 14:28:10|2395.03|2387.33|2394.14|2386.44|2395.11|2387.41|2393.9|2386.2|35
1652106500000|2022-05-09 14:28:20|2393.88|2386.18|2394.4|2386.7|2394.61|2386.91|2391.98|2384.28|37
1652106510000|2022-05-09 14:28:30|2394.21|2386.51|2394.65|2386.95|2394.76|2387.06|2394.16|2386.46|39
1652106520000|2022-05-09 14:28:40|2394.84|2387.14|2394.38|2386.68|2395.28|2387.58|2393.11|2385.41|37
1652106530000|2022-05-09 14:28:50|2394.32|2386.62|2391.88|2384.18|2394.32|2386.62|2391.88|2384.18|33
1652106540000|2022-05-09 14:29:00|2392.34|2384.64|2390.51|2382.81|2392.41|2384.71|2390.48|2382.78|38
1652106550000|2022-05-09 14:29:10|2390.56|2382.86|2390.94|2383.24|2391.48|2383.78|2390.27|2382.57|36
1652106560000|2022-05-09 14:29:20|2391.34|2383.64|2391.2|2383.5|2391.97|2384.27|2390.08|2382.38|35
1652106570000|2022-05-09 14:29:30|2391.35|2383.65|2391.12|2383.42|2391.58|2383.88|2390.8|2383.1|35
1652106580000|2022-05-09 14:29:40|2391.24|2383.54|2390.83|2383.13|2391.53|2383.83|2388.73|2381.03|39
1652106590000|2022-05-09 14:29:50|2390.88|2383.18|2391.02|2383.32|2392.22|2384.52|2390.55|2382.85|38
1652106600000|2022-05-09 14:30:00|2390.9|2383.2|2389.76|2382.06|2391.2|2383.5|2389.17|2381.47|38
1652106610000|2022-05-09 14:30:10|2389.74|2382.04|2387.98|2380.28|2390.22|2382.52|2387.98|2380.28|34
1652106620000|2022-05-09 14:30:20|2387.76|2380.06|2389.01|2381.31|2389.25|2381.55|2387.12|2379.42|40
1652106630000|2022-05-09 14:30:30|2388.99|2381.29|2387.9|2380.2|2389.29|2381.59|2387.23|2379.53|39
1652106640000|2022-05-09 14:30:40|2387.92|2380.22|2389.4|2381.7|2389.54|2381.84|2387.84|2380.14|37
1652106650000|2022-05-09 14:30:50|2389.39|2381.69|2388.83|2381.13|2391.05|2383.35|2388.83|2381.13|37
1652106660000|2022-05-09 14:31:00|2388.77|2381.07|2389.74|2382.04|2389.74|2382.04|2388.62|2380.92|37
1652106670000|2022-05-09 14:31:10|2389.82|2382.12|2390.95|2383.25|2391.32|2383.62|2389.82|2382.12|36
1652106680000|2022-05-09 14:31:20|2391.48|2383.78|2390.61|2382.91|2391.48|2383.78|2389.68|2381.98|36
1652106690000|2022-05-09 14:31:30|2390.52|2382.82|2390.51|2382.81|2390.65|2382.95|2390.02|2382.32|35
1652106700000|2022-05-09 14:31:40|2390.29|2382.59|2389.47|2381.77|2390.35|2382.65|2389.35|2381.65|39
1652106710000|2022-05-09 14:31:50|2389.55|2381.85|2388.7|2381|2389.55|2381.85|2388.7|2381|34
1652106720000|2022-05-09 14:32:00|2388.26|2380.56|2387.65|2379.95|2388.26|2380.56|2386.9|2379.2|34
1652106730000|2022-05-09 14:32:10|2388.06|2380.36|2386.08|2378.38|2388.22|2380.52|2386.08|2378.38|36
1652106740000|2022-05-09 14:32:20|2385.93|2378.23|2385.91|2378.21|2386.1|2378.4|2384.54|2376.84|39
1652106750000|2022-05-09 14:32:30|2386.04|2378.34|2387.25|2379.55|2387.6|2379.9|2385.31|2377.61|38
1652106760000|2022-05-09 14:32:40|2387.11|2379.41|2386.6|2378.9|2387.11|2379.41|2385.23|2377.53|38
1652106770000|2022-05-09 14:32:50|2387.31|2379.61|2391.56|2383.86|2391.8|2384.1|2387.31|2379.61|40
1652106780000|2022-05-09 14:33:00|2391.74|2384.04|2395.46|2387.76|2395.52|2387.82|2391.15|2383.45|38
1652106790000|2022-05-09 14:33:10|2395.45|2387.75|2395.68|2387.98|2395.9|2388.2|2394.01|2386.31|38
1652106800000|2022-05-09 14:33:20|2395.79|2388.09|2392.84|2385.14|2396.5|2388.8|2392.65|2384.95|39
1652106810000|2022-05-09 14:33:30|2392.89|2385.19|2393.47|2385.77|2394.96|2387.26|2392.77|2385.07|40
1652106820000|2022-05-09 14:33:40|2393.28|2385.58|2391.29|2383.59|2393.28|2385.58|2391.08|2383.38|38
1652106830000|2022-05-09 14:33:50|2391.05|2383.35|2389.68|2381.98|2391.88|2384.18|2389.17|2381.47|34
1652106840000|2022-05-09 14:34:00|2389.65|2381.95|2389.69|2381.99|2390.26|2382.56|2389.15|2381.45|37
1652106850000|2022-05-09 14:34:10|2389.6|2381.9|2388.85|2381.15|2389.83|2382.13|2388.15|2380.45|30
1652106860000|2022-05-09 14:34:20|2388.54|2380.84|2390.15|2382.45|2390.15|2382.45|2388.54|2380.84|29
1652106870000|2022-05-09 14:34:30|2389.87|2382.17|2392.85|2385.15|2392.85|2385.15|2389.83|2382.13|38
1652106880000|2022-05-09 14:34:40|2392.96|2385.26|2395.21|2387.51|2395.51|2387.81|2392.73|2385.03|39
1652106890000|2022-05-09 14:34:50|2394.91|2387.21|2393.91|2386.21|2395.26|2387.56|2393.83|2386.13|39
1652106900000|2022-05-09 14:35:00|2393.89|2386.19|2394.83|2387.13|2394.83|2387.13|2393.34|2385.64|38
1652106910000|2022-05-09 14:35:10|2395.22|2387.52|2396.46|2388.76|2396.47|2388.77|2394.89|2387.19|40
1652106920000|2022-05-09 14:35:20|2396.72|2389.02|2399.9|2392.2|2399.9|2392.2|2396.54|2388.84|38
1652106930000|2022-05-09 14:35:30|2399.96|2392.26|2397.4|2389.7|2400.33|2392.63|2397.39|2389.69|37
1652106940000|2022-05-09 14:35:40|2397.77|2390.07|2398.71|2391.01|2399.15|2391.45|2396.74|2389.04|38
1652106950000|2022-05-09 14:35:50|2399.09|2391.39|2397.48|2389.78|2399.09|2391.39|2397.13|2389.43|40
1652106960000|2022-05-09 14:36:00|2396.66|2388.96|2396.37|2388.67|2397.12|2389.42|2394.98|2387.28|39
1652106970000|2022-05-09 14:36:10|2396.46|2388.76|2396.35|2388.65|2397.03|2389.33|2395.17|2387.47|39
1652106980000|2022-05-09 14:36:20|2396.45|2388.75|2396.06|2388.36|2397.05|2389.35|2395.59|2387.89|36
1652106990000|2022-05-09 14:36:30|2396.6|2388.9|2397.71|2390.01|2399.6|2391.9|2395.91|2388.21|39
1652107000000|2022-05-09 14:36:40|2397.93|2390.23|2398.68|2390.98|2400.39|2392.69|2397.91|2390.21|40
1652107010000|2022-05-09 14:36:50|2398.78|2391.08|2397.5|2389.8|2398.92|2391.22|2397.48|2389.78|34
1652107020000|2022-05-09 14:37:00|2397.49|2389.79|2397.28|2389.58|2397.65|2389.95|2396.44|2388.74|31
1652107030000|2022-05-09 14:37:10|2397.72|2390.02|2397.13|2389.43|2398.44|2390.74|2397.13|2389.43|33
1652107040000|2022-05-09 14:37:20|2397.29|2389.59|2395.09|2387.39|2397.29|2389.59|2395.01|2387.31|36
1652107050000|2022-05-09 14:37:30|2395.06|2387.36|2395.4|2387.7|2395.73|2388.03|2394.32|2386.62|38
1652107060000|2022-05-09 14:37:40|2395.5|2387.8|2392.38|2384.68|2395.58|2387.88|2391.18|2383.48|38
1652107070000|2022-05-09 14:37:50|2392.82|2385.12|2394.02|2386.32|2394.54|2386.84|2392.18|2384.48|39
1652107080000|2022-05-09 14:38:00|2394.44|2386.74|2392.79|2385.09|2394.44|2386.74|2392.74|2385.04|33
1652107090000|2022-05-09 14:38:10|2393.02|2385.32|2392.54|2384.84|2393.21|2385.51|2391.41|2383.71|33
1652107100000|2022-05-09 14:38:20|2392.56|2384.86|2391.71|2384.01|2392.62|2384.92|2391.65|2383.95|34
1652107110000|2022-05-09 14:38:30|2391.86|2384.16|2390.74|2383.04|2391.86|2384.16|2390.58|2382.88|38
1652107120000|2022-05-09 14:38:40|2390.76|2383.06|2390.76|2383.06|2392.14|2384.44|2390.49|2382.79|32
1652107130000|2022-05-09 14:38:50|2390.78|2383.08|2390.8|2383.1|2391.99|2384.29|2390|2382.3|37
1652107140000|2022-05-09 14:39:00|2390.54|2382.84|2386.42|2378.72|2390.54|2382.84|2386.3|2378.6|37
1652107150000|2022-05-09 14:39:10|2386.51|2378.81|2385.7|2378|2387.58|2379.88|2385.62|2377.92|39
1652107160000|2022-05-09 14:39:20|2385.71|2378.01|2382.94|2375.24|2385.71|2378.01|2382.9|2375.2|37
1652107170000|2022-05-09 14:39:30|2383.18|2375.48|2383.93|2376.23|2384.07|2376.37|2381.97|2374.27|36
1652107180000|2022-05-09 14:39:40|2384.08|2376.38|2379.84|2372.14|2384.09|2376.39|2379.84|2372.14|37
1652107190000|2022-05-09 14:39:50|2379.23|2371.53|2378.56|2370.86|2379.36|2371.66|2377.83|2370.13|38
1652107200000|2022-05-09 14:40:00|2378.71|2371.01|2380.21|2372.51|2382.35|2374.65|2378.5|2370.8|40
1652107210000|2022-05-09 14:40:10|2380.31|2372.61|2381.65|2373.95|2383.31|2375.61|2380.31|2372.61|40
1652107220000|2022-05-09 14:40:20|2381.74|2374.04|2380.69|2372.99|2381.74|2374.04|2379.35|2371.65|40
1652107230000|2022-05-09 14:40:30|2380.9|2373.2|2383.13|2375.43|2383.13|2375.43|2380.18|2372.48|40
1652107240000|2022-05-09 14:40:40|2383.27|2375.57|2382|2374.3|2383.57|2375.87|2381.76|2374.06|34
1652107250000|2022-05-09 14:40:50|2382.06|2374.36|2383.63|2375.93|2383.81|2376.11|2382.06|2374.36|38
1652107260000|2022-05-09 14:41:00|2383.64|2375.94|2385.94|2378.24|2386.49|2378.79|2383.47|2375.77|37
1652107270000|2022-05-09 14:41:10|2386.08|2378.38|2388.98|2381.28|2389.65|2381.95|2385.92|2378.22|37
1652107280000|2022-05-09 14:41:20|2388.88|2381.18|2391.1|2383.4|2391.1|2383.4|2388.65|2380.95|39
1652107290000|2022-05-09 14:41:30|2391.07|2383.37|2395.81|2388.11|2395.81|2388.11|2390.78|2383.08|39
1652107300000|2022-05-09 14:41:40|2395.82|2388.12|2396.04|2388.34|2396.88|2389.18|2395.49|2387.79|38
1652107310000|2022-05-09 14:41:50|2396.26|2388.56|2395.41|2387.71|2396.26|2388.56|2393.84|2386.14|39
1652107320000|2022-05-09 14:42:00|2395.85|2388.15|2398.5|2390.8|2398.76|2391.06|2395.1|2387.4|40
1652107330000|2022-05-09 14:42:10|2398.6|2390.9|2401.72|2394.02|2401.72|2394.02|2398.6|2390.9|38
1652107340000|2022-05-09 14:42:20|2401.69|2393.99|2405.89|2398.19|2406.48|2398.78|2400.74|2393.04|38
1652107350000|2022-05-09 14:42:30|2405.73|2398.03|2402.24|2394.54|2406.11|2398.41|2400.8|2393.1|40
1652107360000|2022-05-09 14:42:40|2402.08|2394.38|2400.76|2393.06|2402.73|2395.03|2400.67|2392.97|40
1652107370000|2022-05-09 14:42:50|2400.78|2393.08|2400.68|2392.98|2401.64|2393.94|2400.54|2392.84|34
1652107380000|2022-05-09 14:43:00|2400.47|2392.77|2400.89|2393.19|2401.66|2393.96|2400.47|2392.77|36
1652107390000|2022-05-09 14:43:10|2400.87|2393.17|2400.13|2392.43|2400.92|2393.22|2400.13|2392.43|35
1652107400000|2022-05-09 14:43:20|2400.06|2392.36|2400.26|2392.56|2400.36|2392.66|2399.46|2391.76|26
1652107410000|2022-05-09 14:43:30|2400.17|2392.47|2399.37|2391.67|2400.17|2392.47|2399.22|2391.52|29
1652107420000|2022-05-09 14:43:40|2399.36|2391.66|2402.07|2394.37|2402.14|2394.44|2399.05|2391.35|36
1652107430000|2022-05-09 14:43:50|2401.61|2393.91|2400.28|2392.58|2401.91|2394.21|2400.11|2392.41|39
1652107440000|2022-05-09 14:44:00|2400.26|2392.56|2399.65|2391.95|2400.78|2393.08|2399.3|2391.6|38
1652107450000|2022-05-09 14:44:10|2400.05|2392.35|2399.35|2391.65|2400.26|2392.56|2398.38|2390.68|32
1652107460000|2022-05-09 14:44:20|2399.16|2391.46|2399.25|2391.55|2399.25|2391.55|2396.63|2388.93|33
1652107470000|2022-05-09 14:44:30|2399.62|2391.92|2398.43|2390.73|2400.78|2393.08|2398.31|2390.61|37
1652107480000|2022-05-09 14:44:40|2398.56|2390.86|2400.26|2392.56|2400.46|2392.76|2398.56|2390.86|36
1652107490000|2022-05-09 14:44:50|2400.35|2392.65|2400.92|2393.22|2401.46|2393.76|2399.52|2391.82|36
1652107500000|2022-05-09 14:45:00|2401|2393.3|2403.23|2395.53|2405.01|2397.31|2401|2393.3|39
1652107510000|2022-05-09 14:45:10|2403.33|2395.63|2401.18|2393.48|2403.33|2395.63|2399.5|2391.8|40
1652107520000|2022-05-09 14:45:20|2401.25|2393.55|2400.15|2392.45|2401.34|2393.64|2398.66|2390.96|40
1652107530000|2022-05-09 14:45:30|2400.59|2392.89|2400.35|2392.65|2402.02|2394.32|2400|2392.3|38
1652107540000|2022-05-09 14:45:40|2400.44|2392.74|2400.93|2393.23|2401.83|2394.13|2400.44|2392.74|39
1652107550000|2022-05-09 14:45:50|2401.23|2393.53|2400.65|2392.95|2401.66|2393.96|2400.27|2392.57|37
1652107560000|2022-05-09 14:46:00|2400.66|2392.96|2402.59|2394.89|2402.59|2394.89|2400.2|2392.5|38
1652107570000|2022-05-09 14:46:10|2403.04|2395.34|2402.72|2395.02|2403.07|2395.37|2402.17|2394.47|37
1652107580000|2022-05-09 14:46:20|2402.65|2394.95|2403.85|2396.15|2403.92|2396.22|2402.65|2394.95|34
1652107590000|2022-05-09 14:46:30|2403.74|2396.04|2403.44|2395.74|2404.05|2396.35|2403.29|2395.59|37
1652107600000|2022-05-09 14:46:40|2403.45|2395.75|2401.4|2393.7|2403.61|2395.91|2401.21|2393.51|38
1652107610000|2022-05-09 14:46:50|2401.41|2393.71|2400.23|2392.53|2401.56|2393.86|2399.96|2392.26|31
1652107620000|2022-05-09 14:47:00|2399.5|2391.8|2398.06|2390.36|2400.23|2392.53|2397.18|2389.48|36
1652107630000|2022-05-09 14:47:10|2397.95|2390.25|2397.61|2389.91|2398.28|2390.58|2396.36|2388.66|35
1652107640000|2022-05-09 14:47:20|2397.34|2389.64|2397.39|2389.69|2397.61|2389.91|2396.21|2388.51|35
1652107650000|2022-05-09 14:47:30|2397.61|2389.91|2393.84|2386.14|2397.84|2390.14|2393.49|2385.79|36
1652107660000|2022-05-09 14:47:40|2394.08|2386.38|2394.27|2386.57|2394.89|2387.19|2393.88|2386.18|38
1652107670000|2022-05-09 14:47:50|2394.13|2386.43|2397.96|2390.26|2397.96|2390.26|2394.13|2386.43|40
1652107680000|2022-05-09 14:48:00|2398.1|2390.4|2399.49|2391.79|2401.05|2393.35|2398.1|2390.4|39
1652107690000|2022-05-09 14:48:10|2399.39|2391.69|2399.08|2391.38|2399.75|2392.05|2398.52|2390.82|37
1652107700000|2022-05-09 14:48:20|2399.22|2391.52|2397.31|2389.61|2399.22|2391.52|2397.2|2389.5|36
1652107710000|2022-05-09 14:48:30|2397.28|2389.58|2398.55|2390.85|2398.67|2390.97|2397.27|2389.57|35
1652107720000|2022-05-09 14:48:40|2398.54|2390.84|2397.09|2389.39|2398.69|2390.99|2397.09|2389.39|28
1652107730000|2022-05-09 14:48:50|2397.2|2389.5|2397.55|2389.85|2399.05|2391.35|2397|2389.3|35
1652107740000|2022-05-09 14:49:00|2397.29|2389.59|2399.08|2391.38|2399.1|2391.4|2397.29|2389.59|34
1652107750000|2022-05-09 14:49:10|2399.4|2391.7|2398.47|2390.77|2400.17|2392.47|2398.14|2390.44|37
1652107760000|2022-05-09 14:49:20|2398.45|2390.75|2408.43|2400.73|2408.43|2400.73|2398.41|2390.71|40
1652107770000|2022-05-09 14:49:30|2408.42|2400.72|2405.52|2397.82|2410.46|2402.76|2405.25|2397.55|39
1652107780000|2022-05-09 14:49:40|2405.57|2397.87|2406.02|2398.32|2406.75|2399.05|2404.78|2397.08|37
1652107790000|2022-05-09 14:49:50|2406.1|2398.4|2406.14|2398.44|2407.19|2399.49|2406.02|2398.32|39
1652107800000|2022-05-09 14:50:00|2406.18|2398.48|2406.29|2398.59|2406.84|2399.14|2405.16|2397.46|38
1652107810000|2022-05-09 14:50:10|2406.26|2398.56|2404.02|2396.32|2406.57|2398.87|2403.61|2395.91|36
1652107820000|2022-05-09 14:50:20|2404.29|2396.59|2404.99|2397.29|2406.53|2398.83|2404.24|2396.54|39
1652107830000|2022-05-09 14:50:30|2404.88|2397.18|2403.35|2395.65|2406.34|2398.64|2403.35|2395.65|37
1652107840000|2022-05-09 14:50:40|2403.38|2395.68|2402.59|2394.89|2403.74|2396.04|2402.2|2394.5|37
1652107850000|2022-05-09 14:50:50|2402.41|2394.71|2400.76|2393.06|2402.86|2395.16|2400.49|2392.79|37
1652107860000|2022-05-09 14:51:00|2400.79|2393.09|2399.48|2391.78|2401.46|2393.76|2399.15|2391.45|40
1652107870000|2022-05-09 14:51:10|2399.56|2391.86|2399.09|2391.39|2400.86|2393.16|2399.09|2391.39|37
1652107880000|2022-05-09 14:51:20|2399.04|2391.34|2396.73|2389.03|2399.27|2391.57|2396.39|2388.69|37
1652107890000|2022-05-09 14:51:30|2395.45|2387.75|2395.44|2387.74|2396.5|2388.8|2393.88|2386.18|38
1652107900000|2022-05-09 14:51:40|2395.43|2387.73|2394.43|2386.73|2395.57|2387.87|2394.43|2386.73|39
1652107910000|2022-05-09 14:51:50|2394.73|2387.03|2393.86|2386.16|2395.5|2387.8|2393.86|2386.16|35
1652107920000|2022-05-09 14:52:00|2393.89|2386.19|2396.29|2388.59|2396.85|2389.15|2393.27|2385.57|37
1652107930000|2022-05-09 14:52:10|2396.16|2388.46|2394.37|2386.67|2396.16|2388.46|2394.37|2386.67|35
1652107940000|2022-05-09 14:52:20|2394.34|2386.64|2397.09|2389.39|2397.09|2389.39|2393.88|2386.18|39
1652107950000|2022-05-09 14:52:30|2397.26|2389.56|2396.61|2388.91|2399.76|2392.06|2396.61|2388.91|40
1652107960000|2022-05-09 14:52:40|2396.54|2388.84|2397.38|2389.68|2397.38|2389.68|2395.63|2387.93|37
1652107970000|2022-05-09 14:52:50|2397.56|2389.86|2396.1|2388.4|2398.48|2390.78|2396.1|2388.4|34
1652107980000|2022-05-09 14:53:00|2396.35|2388.65|2396.51|2388.81|2396.99|2389.29|2396.18|2388.48|34
1652107990000|2022-05-09 14:53:10|2396.44|2388.74|2396.36|2388.66|2398.21|2390.51|2395.89|2388.19|39
1652108000000|2022-05-09 14:53:20|2396.24|2388.54|2395.9|2388.2|2396.98|2389.28|2395.79|2388.09|36
1652108010000|2022-05-09 14:53:30|2395.89|2388.19|2395.6|2387.9|2396.62|2388.92|2395|2387.3|38
1652108020000|2022-05-09 14:53:40|2395.88|2388.18|2395.34|2387.64|2396.37|2388.67|2394.91|2387.21|38
1652108030000|2022-05-09 14:53:50|2395.33|2387.63|2394.7|2387|2396.21|2388.51|2394.48|2386.78|38
1652108040000|2022-05-09 14:54:00|2394.86|2387.16|2393.81|2386.11|2395.33|2387.63|2393.76|2386.06|34
1652108050000|2022-05-09 14:54:10|2393.84|2386.14|2395.7|2388|2395.7|2388|2393.49|2385.79|32
1652108060000|2022-05-09 14:54:20|2396.09|2388.39|2395.25|2387.55|2396.11|2388.41|2395.15|2387.45|35
1652108070000|2022-05-09 14:54:30|2395.2|2387.5|2394.09|2386.39|2395.2|2387.5|2392.83|2385.13|33
1652108080000|2022-05-09 14:54:40|2394.12|2386.42|2395.75|2388.05|2396.98|2389.28|2394.12|2386.42|36
1652108090000|2022-05-09 14:54:50|2395.79|2388.09|2394|2386.3|2395.93|2388.23|2393.54|2385.84|34
1652108100000|2022-05-09 14:55:00|2393.54|2385.84|2393.54|2385.84|2394.85|2387.15|2393.08|2385.38|39
1652108110000|2022-05-09 14:55:10|2393.5|2385.8|2393.02|2385.32|2395.35|2387.65|2392.79|2385.09|39
1652108120000|2022-05-09 14:55:20|2393.07|2385.37|2392.8|2385.1|2393.3|2385.6|2391.75|2384.05|37
1652108130000|2022-05-09 14:55:30|2392.66|2384.96|2392.51|2384.81|2393.76|2386.06|2392.3|2384.6|34
1652108140000|2022-05-09 14:55:40|2392.62|2384.92|2391.66|2383.96|2392.79|2385.09|2391.66|2383.96|32
1652108150000|2022-05-09 14:55:50|2391.14|2383.44|2389.95|2382.25|2391.49|2383.79|2389.87|2382.17|34
1652108160000|2022-05-09 14:56:00|2390.01|2382.31|2390.66|2382.96|2391.67|2383.97|2390.01|2382.31|39
1652108170000|2022-05-09 14:56:10|2390.65|2382.95|2387.8|2380.1|2390.65|2382.95|2387.8|2380.1|36
1652108180000|2022-05-09 14:56:20|2387.97|2380.27|2390.79|2383.09|2391.21|2383.51|2386.8|2379.1|39
1652108190000|2022-05-09 14:56:30|2390.76|2383.06|2390.3|2382.6|2391.11|2383.41|2388.73|2381.03|37
1652108200000|2022-05-09 14:56:40|2390.47|2382.77|2393.03|2385.33|2394.31|2386.61|2389.91|2382.21|37
1652108210000|2022-05-09 14:56:50|2393.13|2385.43|2393.32|2385.62|2394.39|2386.69|2392.55|2384.85|39
1652108220000|2022-05-09 14:57:00|2393.52|2385.82|2394.78|2387.08|2395.39|2387.69|2392.68|2384.98|39
1652108230000|2022-05-09 14:57:10|2394.83|2387.13|2390.72|2383.02|2395.03|2387.33|2390.46|2382.76|37
1652108240000|2022-05-09 14:57:20|2390.86|2383.16|2388.99|2381.29|2390.86|2383.16|2388.05|2380.35|34
1652108250000|2022-05-09 14:57:30|2388.88|2381.18|2389.67|2381.97|2391.15|2383.45|2388.88|2381.18|40
1652108260000|2022-05-09 14:57:40|2389.38|2381.68|2390.85|2383.15|2391.5|2383.8|2389.23|2381.53|39
1652108270000|2022-05-09 14:57:50|2390.07|2382.37|2389.34|2381.64|2390.31|2382.61|2388.91|2381.21|39
1652108280000|2022-05-09 14:58:00|2389.27|2381.57|2389.7|2382|2389.7|2382|2388.73|2381.03|38
1652108290000|2022-05-09 14:58:10|2389.73|2382.03|2388.97|2381.27|2390.38|2382.68|2388.92|2381.22|38
1652108300000|2022-05-09 14:58:20|2388.85|2381.15|2387.76|2380.06|2389.29|2381.59|2387.36|2379.66|39
1652108310000|2022-05-09 14:58:30|2388.18|2380.48|2389.39|2381.69|2389.39|2381.69|2387.86|2380.16|39
1652108320000|2022-05-09 14:58:40|2389.34|2381.64|2388.97|2381.27|2389.48|2381.78|2388.53|2380.83|39
1652108330000|2022-05-09 14:58:50|2389.17|2381.47|2390.9|2383.2|2390.9|2383.2|2389.17|2381.47|40
1652108340000|2022-05-09 14:59:00|2390.83|2383.13|2391.01|2383.31|2391.93|2384.23|2390.7|2383|37
1652108350000|2022-05-09 14:59:10|2391.02|2383.32|2389.82|2382.12|2391.02|2383.32|2389.82|2382.12|37
1652108360000|2022-05-09 14:59:20|2389.76|2382.06|2391.15|2383.45|2391.15|2383.45|2389.47|2381.77|39
1652108370000|2022-05-09 14:59:30|2391.04|2383.34|2391.49|2383.79|2392.59|2384.89|2390.26|2382.56|37
1652108380000|2022-05-09 14:59:40|2391.51|2383.81|2390.16|2382.46|2391.97|2384.27|2389.56|2381.86|37
1652108390000|2022-05-09 14:59:50|2389.53|2381.83|2387.57|2379.87|2389.56|2381.86|2387.53|2379.83|38
1652108400000|2022-05-09 15:00:00|2387.52|2379.82|2390.55|2382.85|2390.96|2383.26|2385.74|2378.04|40
1652108410000|2022-05-09 15:00:10|2390.58|2382.88|2387.72|2380.02|2390.58|2382.88|2387.09|2379.39|37
1652108420000|2022-05-09 15:00:20|2387.76|2380.06|2390.02|2382.32|2390.5|2382.8|2387.76|2380.06|35
1652108430000|2022-05-09 15:00:30|2389.81|2382.11|2391.79|2384.09|2392.27|2384.57|2388.96|2381.26|39
1652108440000|2022-05-09 15:00:40|2391.66|2383.96|2393.51|2385.81|2393.82|2386.12|2391.32|2383.62|37
1652108450000|2022-05-09 15:00:50|2393.38|2385.68|2394.69|2386.99|2394.69|2386.99|2393.23|2385.53|39
1652108460000|2022-05-09 15:01:00|2395.02|2387.32|2392.46|2384.76|2395.19|2387.49|2392.21|2384.51|39
1652108470000|2022-05-09 15:01:10|2392.45|2384.75|2391.16|2383.46|2393.45|2385.75|2391.16|2383.46|40
1652108480000|2022-05-09 15:01:20|2391.85|2384.15|2392.5|2384.8|2393.76|2386.06|2391.13|2383.43|38
1652108490000|2022-05-09 15:01:30|2392.49|2384.79|2394.07|2386.37|2395.35|2387.65|2391.49|2383.79|40
1652108500000|2022-05-09 15:01:40|2393.88|2386.18|2392.93|2385.23|2394.16|2386.46|2392.38|2384.68|40
1652108510000|2022-05-09 15:01:50|2392.58|2384.88|2392.09|2384.39|2393.26|2385.56|2391.66|2383.96|37
1652108520000|2022-05-09 15:02:00|2392.04|2384.34|2393.82|2386.12|2393.98|2386.28|2391.21|2383.51|37
1652108530000|2022-05-09 15:02:10|2393.75|2386.05|2393.73|2386.03|2394.45|2386.75|2392.43|2384.73|39
1652108540000|2022-05-09 15:02:20|2393.61|2385.91|2392.78|2385.08|2394.38|2386.68|2392.16|2384.46|31
1652108550000|2022-05-09 15:02:30|2392.32|2384.62|2390.8|2383.1|2392.32|2384.62|2390.49|2382.79|37
1652108560000|2022-05-09 15:02:40|2390.72|2383.02|2389.41|2381.71|2391.12|2383.42|2389.41|2381.71|35
1652108570000|2022-05-09 15:02:50|2389.33|2381.63|2388.43|2380.73|2389.98|2382.28|2388.43|2380.73|31
1652108580000|2022-05-09 15:03:00|2388.44|2380.74|2390.03|2382.33|2390.03|2382.33|2388.3|2380.6|29
1652108590000|2022-05-09 15:03:10|2389.98|2382.28|2389.49|2381.79|2390.28|2382.58|2389.36|2381.66|33
1652108600000|2022-05-09 15:03:20|2389.39|2381.69|2390.56|2382.86|2390.89|2383.19|2389.32|2381.62|38
1652108610000|2022-05-09 15:03:30|2390.39|2382.69|2393.29|2385.59|2393.29|2385.59|2390.12|2382.42|37
1652108620000|2022-05-09 15:03:40|2393.73|2386.03|2394.79|2387.09|2395.16|2387.46|2393.35|2385.65|39
1652108630000|2022-05-09 15:03:50|2394.88|2387.18|2394.47|2386.77|2395.68|2387.98|2394.3|2386.6|38
1652108640000|2022-05-09 15:04:00|2394.41|2386.71|2395.01|2387.31|2396.42|2388.72|2394.41|2386.71|38
1652108650000|2022-05-09 15:04:10|2395.04|2387.34|2394.63|2386.93|2396.68|2388.98|2394.63|2386.93|38
1652108660000|2022-05-09 15:04:20|2394.68|2386.98|2394.76|2387.06|2396.66|2388.96|2394.68|2386.98|40
1652108670000|2022-05-09 15:04:30|2394.95|2387.25|2395.44|2387.74|2395.44|2387.74|2393.77|2386.07|35
1652108680000|2022-05-09 15:04:40|2395.54|2387.84|2398.81|2391.11|2398.81|2391.11|2395.54|2387.84|37
1652108690000|2022-05-09 15:04:50|2399.2|2391.5|2397.32|2389.62|2399.25|2391.55|2396.57|2388.87|36
1652108700000|2022-05-09 15:05:00|2397.13|2389.43|2396.82|2389.12|2397.13|2389.43|2395.7|2388|39
1652108710000|2022-05-09 15:05:10|2396.46|2388.76|2395.13|2387.43|2396.9|2389.2|2394.74|2387.04|39
1652108720000|2022-05-09 15:05:20|2395.07|2387.37|2396.05|2388.35|2396.94|2389.24|2394.88|2387.18|37
1652108730000|2022-05-09 15:05:30|2396.11|2388.41|2395.32|2387.62|2396.23|2388.53|2395.13|2387.43|34
1652108740000|2022-05-09 15:05:40|2395.41|2387.71|2395.33|2387.63|2395.99|2388.29|2395.07|2387.37|39
1652108750000|2022-05-09 15:05:50|2395.4|2387.7|2395.26|2387.56|2396.58|2388.88|2395.25|2387.55|37
1652108760000|2022-05-09 15:06:00|2395.38|2387.68|2395.06|2387.36|2396.14|2388.44|2394.87|2387.17|35
1652108770000|2022-05-09 15:06:10|2395.09|2387.39|2396.5|2388.8|2396.6|2388.9|2394.97|2387.27|37
1652108780000|2022-05-09 15:06:20|2396.49|2388.79|2396.33|2388.63|2397.79|2390.09|2394.98|2387.28|40
1652108790000|2022-05-09 15:06:30|2396.11|2388.41|2395.69|2387.99|2396.46|2388.76|2395.34|2387.64|33
1652108800000|2022-05-09 15:06:40|2395.68|2387.98|2395.93|2388.23|2396.02|2388.32|2395.32|2387.62|32
1652108810000|2022-05-09 15:06:50|2395.88|2388.18|2395.28|2387.58|2395.88|2388.18|2395.1|2387.4|36
1652108820000|2022-05-09 15:07:00|2395.26|2387.56|2393.73|2386.03|2395.46|2387.76|2392.61|2384.91|37
1652108830000|2022-05-09 15:07:10|2394|2386.3|2396.27|2388.57|2396.68|2388.98|2393.49|2385.79|39
1652108840000|2022-05-09 15:07:20|2396.31|2388.61|2397.54|2389.84|2397.72|2390.02|2395.89|2388.19|35
1652108850000|2022-05-09 15:07:30|2397.53|2389.83|2398.6|2390.9|2398.89|2391.19|2397.53|2389.83|37
1652108860000|2022-05-09 15:07:40|2398.83|2391.13|2398.83|2391.13|2399.45|2391.75|2398.48|2390.78|40
1652108870000|2022-05-09 15:07:50|2398.84|2391.14|2399.06|2391.36|2399.29|2391.59|2398.6|2390.9|37
1652108880000|2022-05-09 15:08:00|2399.09|2391.39|2402.44|2394.74|2403.01|2395.31|2399.09|2391.39|39
1652108890000|2022-05-09 15:08:10|2402.32|2394.62|2400.58|2392.88|2402.47|2394.77|2400.14|2392.44|38
1652108900000|2022-05-09 15:08:20|2400.51|2392.81|2401.31|2393.61|2401.57|2393.87|2399.93|2392.23|36
1652108910000|2022-05-09 15:08:30|2400.99|2393.29|2400.75|2393.05|2401.06|2393.36|2400.21|2392.51|36
1652108920000|2022-05-09 15:08:40|2400.7|2393|2399.86|2392.16|2400.72|2393.02|2399.21|2391.51|35
1652108930000|2022-05-09 15:08:50|2399.77|2392.07|2398.21|2390.51|2399.77|2392.07|2397.6|2389.9|35
1652108940000|2022-05-09 15:09:00|2398.23|2390.53|2398.19|2390.49|2399.01|2391.31|2398.08|2390.38|39
1652108950000|2022-05-09 15:09:10|2398.07|2390.37|2398.28|2390.58|2399.8|2392.1|2398.07|2390.37|36
1652108960000|2022-05-09 15:09:20|2398.32|2390.62|2399.19|2391.49|2399.3|2391.6|2398.32|2390.62|35
1652108970000|2022-05-09 15:09:30|2399.2|2391.5|2399.98|2392.28|2400.81|2393.11|2398.85|2391.15|34
1652108980000|2022-05-09 15:09:40|2399.79|2392.09|2401.46|2393.76|2401.5|2393.8|2399.55|2391.85|38
1652108990000|2022-05-09 15:09:50|2401.47|2393.77|2403.28|2395.58|2403.71|2396.01|2401.47|2393.77|35
1652109000000|2022-05-09 15:10:00|2403.2|2395.5|2404.23|2396.53|2404.57|2396.87|2402.77|2395.07|39
1652109010000|2022-05-09 15:10:10|2404.41|2396.71|2405.43|2397.73|2406.04|2398.34|2403.97|2396.27|38
1652109020000|2022-05-09 15:10:20|2405.4|2397.7|2405.11|2397.41|2406.11|2398.41|2405.11|2397.41|38
1652109030000|2022-05-09 15:10:30|2405.06|2397.36|2403.55|2395.85|2405.43|2397.73|2403.44|2395.74|37
1652109040000|2022-05-09 15:10:40|2403.57|2395.87|2404.79|2397.09|2404.87|2397.17|2403.12|2395.42|37
1652109050000|2022-05-09 15:10:50|2405.02|2397.32|2405.1|2397.4|2406.05|2398.35|2404.85|2397.15|38
1652109060000|2022-05-09 15:11:00|2405.4|2397.7|2405.23|2397.53|2405.77|2398.07|2404.85|2397.15|37
1652109070000|2022-05-09 15:11:10|2405.66|2397.96|2405.21|2397.51|2406.16|2398.46|2405.09|2397.39|32
1652109080000|2022-05-09 15:11:20|2405.29|2397.59|2405.58|2397.88|2405.76|2398.06|2405.17|2397.47|32
1652109090000|2022-05-09 15:11:30|2405.57|2397.87|2406.11|2398.41|2406.11|2398.41|2405.57|2397.87|29
1652109100000|2022-05-09 15:11:40|2406.14|2398.44|2405.51|2397.81|2406.21|2398.51|2405.5|2397.8|33
1652109110000|2022-05-09 15:11:50|2405.52|2397.82|2405.71|2398.01|2405.79|2398.09|2405.3|2397.6|28
1652109120000|2022-05-09 15:12:00|2405.87|2398.17|2405.18|2397.48|2405.87|2398.17|2405.15|2397.45|23
1652109130000|2022-05-09 15:12:10|2404.69|2396.99|2403.78|2396.08|2404.73|2397.03|2403.73|2396.03|30
1652109140000|2022-05-09 15:12:20|2404.17|2396.47|2404.87|2397.17|2405.32|2397.62|2403.98|2396.28|38
1652109150000|2022-05-09 15:12:30|2404.79|2397.09|2406.07|2398.37|2406.07|2398.37|2404.46|2396.76|36
1652109160000|2022-05-09 15:12:40|2405.91|2398.21|2403.42|2395.72|2405.92|2398.22|2403.42|2395.72|35
1652109170000|2022-05-09 15:12:50|2403.25|2395.55|2403.94|2396.24|2403.94|2396.24|2402.64|2394.94|34
1652109180000|2022-05-09 15:13:00|2403.63|2395.93|2402.08|2394.38|2403.94|2396.24|2401.33|2393.63|33
1652109190000|2022-05-09 15:13:10|2402.17|2394.47|2402.24|2394.54|2402.64|2394.94|2401.57|2393.87|32
1652109200000|2022-05-09 15:13:20|2402.28|2394.58|2400.73|2393.03|2402.42|2394.72|2400.66|2392.96|31
1652109210000|2022-05-09 15:13:30|2400.72|2393.02|2400.59|2392.89|2401.27|2393.57|2400.57|2392.87|30
1652109220000|2022-05-09 15:13:40|2400.57|2392.87|2399.62|2391.92|2400.7|2393|2399.62|2391.92|24
1652109230000|2022-05-09 15:13:50|2399.6|2391.9|2398.62|2390.92|2399.83|2392.13|2398.62|2390.92|28
1652109240000|2022-05-09 15:14:00|2398.8|2391.1|2399.44|2391.74|2400.46|2392.76|2398.69|2390.99|32
1652109250000|2022-05-09 15:14:10|2399.42|2391.72|2400.36|2392.66|2400.76|2393.06|2398.9|2391.2|35
1652109260000|2022-05-09 15:14:20|2400.58|2392.88|2400.12|2392.42|2400.69|2392.99|2399.54|2391.84|33
1652109270000|2022-05-09 15:14:30|2400.04|2392.34|2399.51|2391.81|2400.4|2392.7|2399.34|2391.64|35
1652109280000|2022-05-09 15:14:40|2399.49|2391.79|2399.92|2392.22|2400.04|2392.34|2399.48|2391.78|36
1652109290000|2022-05-09 15:14:50|2399.8|2392.1|2400.68|2392.98|2400.81|2393.11|2399.79|2392.09|30
1652109300000|2022-05-09 15:15:00|2400.49|2392.79|2403.37|2395.67|2403.47|2395.77|2400.18|2392.48|37
1652109310000|2022-05-09 15:15:10|2403.24|2395.54|2401.97|2394.27|2403.24|2395.54|2401.76|2394.06|39
1652109320000|2022-05-09 15:15:20|2402.11|2394.41|2401.51|2393.81|2402.51|2394.81|2401.24|2393.54|33
1652109330000|2022-05-09 15:15:30|2401.55|2393.85|2402.73|2395.03|2402.73|2395.03|2401.4|2393.7|38
1652109340000|2022-05-09 15:15:40|2402.72|2395.02|2403.04|2395.34|2403.04|2395.34|2401.87|2394.17|34
1652109350000|2022-05-09 15:15:50|2403.13|2395.43|2402.07|2394.37|2403.46|2395.76|2402.05|2394.35|35
1652109360000|2022-05-09 15:16:00|2402.06|2394.36|2405.27|2397.57|2405.29|2397.59|2402.06|2394.36|38
1652109370000|2022-05-09 15:16:10|2405.34|2397.64|2405.53|2397.83|2405.76|2398.06|2404.13|2396.43|33
1652109380000|2022-05-09 15:16:20|2405.49|2397.79|2404.72|2397.02|2405.52|2397.82|2404.64|2396.94|37
1652109390000|2022-05-09 15:16:30|2404.69|2396.99|2403.09|2395.39|2405.69|2397.99|2403.09|2395.39|38
1652109400000|2022-05-09 15:16:40|2403.02|2395.32|2402.85|2395.15|2403.09|2395.39|2402.39|2394.69|36
1652109410000|2022-05-09 15:16:50|2403.11|2395.41|2402.29|2394.59|2403.52|2395.82|2402.29|2394.59|36
1652109420000|2022-05-09 15:17:00|2402.37|2394.67|2401.42|2393.72|2402.44|2394.74|2401.25|2393.55|34
1652109430000|2022-05-09 15:17:10|2401.18|2393.48|2400.72|2393.02|2401.18|2393.48|2400.62|2392.92|28
1652109440000|2022-05-09 15:17:20|2400.61|2392.91|2400.27|2392.57|2401.23|2393.53|2400.27|2392.57|29
1652109450000|2022-05-09 15:17:30|2400.28|2392.58|2400.3|2392.6|2400.41|2392.71|2399.91|2392.21|30
1652109460000|2022-05-09 15:17:40|2400.33|2392.63|2401.62|2393.92|2401.82|2394.12|2400.33|2392.63|35
1652109470000|2022-05-09 15:17:50|2401.6|2393.9|2399.72|2392.02|2401.6|2393.9|2399.72|2392.02|27
1652109480000|2022-05-09 15:18:00|2399.75|2392.05|2399.87|2392.17|2399.94|2392.24|2399.09|2391.39|30
1652109490000|2022-05-09 15:18:10|2399.89|2392.19|2400.42|2392.72|2400.87|2393.17|2399.89|2392.19|34
1652109500000|2022-05-09 15:18:20|2400.62|2392.92|2401.16|2393.46|2401.29|2393.59|2400.04|2392.34|35
1652109510000|2022-05-09 15:18:30|2401.15|2393.45|2401.9|2394.2|2402.58|2394.88|2401.14|2393.44|38
1652109520000|2022-05-09 15:18:40|2401.89|2394.19|2401.95|2394.25|2402.19|2394.49|2401.38|2393.68|35
1652109530000|2022-05-09 15:18:50|2401.92|2394.22|2403.09|2395.39|2403.09|2395.39|2401.89|2394.19|36
1652109540000|2022-05-09 15:19:00|2403.06|2395.36|2402.04|2394.34|2403.21|2395.51|2401.13|2393.43|37
1652109550000|2022-05-09 15:19:10|2402.06|2394.36|2401.32|2393.62|2403.14|2395.44|2401.32|2393.62|36
1652109560000|2022-05-09 15:19:20|2401.52|2393.82|2400.2|2392.5|2401.71|2394.01|2400.06|2392.36|36
1652109570000|2022-05-09 15:19:30|2400.26|2392.56|2399.66|2391.96|2400.26|2392.56|2399.42|2391.72|35
1652109580000|2022-05-09 15:19:40|2399.82|2392.12|2399.26|2391.56|2399.9|2392.2|2399.01|2391.31|34
1652109590000|2022-05-09 15:19:50|2399.34|2391.64|2398.37|2390.67|2399.9|2392.2|2398.37|2390.67|31
1652109600000|2022-05-09 15:20:00|2398.35|2390.65|2398.21|2390.51|2398.43|2390.73|2397.57|2389.87|31
1652109610000|2022-05-09 15:20:10|2398.23|2390.53|2398.18|2390.48|2398.93|2391.23|2398.08|2390.38|34
1652109620000|2022-05-09 15:20:20|2398.19|2390.49|2397.05|2389.35|2398.19|2390.49|2396.76|2389.06|36
1652109630000|2022-05-09 15:20:30|2396.99|2389.29|2397.83|2390.13|2398.64|2390.94|2396.83|2389.13|38
1652109640000|2022-05-09 15:20:40|2397.78|2390.08|2398.29|2390.59|2398.56|2390.86|2396.65|2388.95|38
1652109650000|2022-05-09 15:20:50|2398.07|2390.37|2397.65|2389.95|2398.07|2390.37|2397.39|2389.69|32
1652109660000|2022-05-09 15:21:00|2397.62|2389.92|2396.11|2388.41|2397.62|2389.92|2396.11|2388.41|36
1652109670000|2022-05-09 15:21:10|2396.35|2388.65|2396.92|2389.22|2397.23|2389.53|2396.13|2388.43|39
1652109680000|2022-05-09 15:21:20|2396.98|2389.28|2397.29|2389.59|2397.84|2390.14|2396.98|2389.28|35
1652109690000|2022-05-09 15:21:30|2397.28|2389.58|2398.65|2390.95|2398.7|2391|2396.35|2388.65|30
1652109700000|2022-05-09 15:21:40|2398.63|2390.93|2397.52|2389.82|2398.66|2390.96|2397.52|2389.82|35
1652109710000|2022-05-09 15:21:50|2397.53|2389.83|2396.76|2389.06|2397.56|2389.86|2396.76|2389.06|31
1652109720000|2022-05-09 15:22:00|2396.75|2389.05|2395.94|2388.24|2396.75|2389.05|2395.94|2388.24|21
1652109730000|2022-05-09 15:22:10|2395.47|2387.77|2394.82|2387.12|2395.54|2387.84|2393.84|2386.14|33
1652109740000|2022-05-09 15:22:20|2394.79|2387.09|2394.62|2386.92|2394.79|2387.09|2393.18|2385.48|32
1652109750000|2022-05-09 15:22:30|2394.31|2386.61|2392.63|2384.93|2394.62|2386.92|2390.49|2382.79|38
1652109760000|2022-05-09 15:22:40|2393.16|2385.46|2391.76|2384.06|2393.83|2386.13|2391.62|2383.92|39
1652109770000|2022-05-09 15:22:50|2391.61|2383.91|2391.62|2383.92|2392.42|2384.72|2391.59|2383.89|36
1652109780000|2022-05-09 15:23:00|2391.51|2383.81|2390.58|2382.88|2391.51|2383.81|2390.42|2382.72|35
1652109790000|2022-05-09 15:23:10|2390.42|2382.72|2390.51|2382.81|2391.12|2383.42|2390.25|2382.55|34
1652109800000|2022-05-09 15:23:20|2390.58|2382.88|2390.76|2383.06|2391.17|2383.47|2390.56|2382.86|37
1652109810000|2022-05-09 15:23:30|2390.94|2383.24|2388.76|2381.06|2391.43|2383.73|2388.76|2381.06|33
1652109820000|2022-05-09 15:23:40|2387.98|2380.28|2389.01|2381.31|2389.21|2381.51|2387.08|2379.38|36
1652109830000|2022-05-09 15:23:50|2388.76|2381.06|2387.54|2379.84|2389.31|2381.61|2387.38|2379.68|38
1652109840000|2022-05-09 15:24:00|2387.5|2379.8|2387.31|2379.61|2387.78|2380.08|2386.96|2379.26|34
1652109850000|2022-05-09 15:24:10|2387.24|2379.54|2388.77|2381.07|2388.85|2381.15|2387.24|2379.54|39
1652109860000|2022-05-09 15:24:20|2388.78|2381.08|2387.12|2379.42|2389.18|2381.48|2386.19|2378.49|36
1652109870000|2022-05-09 15:24:30|2387.15|2379.45|2387.7|2380|2388.17|2380.47|2386.92|2379.22|35
1652109880000|2022-05-09 15:24:40|2387.71|2380.01|2389.49|2381.79|2389.89|2382.19|2387.55|2379.85|38
1652109890000|2022-05-09 15:24:50|2389.61|2381.91|2388.23|2380.53|2389.96|2382.26|2388.23|2380.53|38
1652109900000|2022-05-09 15:25:00|2388.34|2380.64|2388.89|2381.19|2388.97|2381.27|2387.7|2380|35
1652109910000|2022-05-09 15:25:10|2388.62|2380.92|2390.08|2382.38|2390.33|2382.63|2388.62|2380.92|34
1652109920000|2022-05-09 15:25:20|2389.82|2382.12|2389.25|2381.55|2390.68|2382.98|2389.25|2381.55|33
1652109930000|2022-05-09 15:25:30|2389.01|2381.31|2388.16|2380.46|2389.38|2381.68|2388.12|2380.42|31
1652109940000|2022-05-09 15:25:40|2387.93|2380.23|2387.89|2380.19|2388.21|2380.51|2387.42|2379.72|38
1652109950000|2022-05-09 15:25:50|2387.67|2379.97|2387.79|2380.09|2388.33|2380.63|2387.25|2379.55|33
1652109960000|2022-05-09 15:26:00|2387.59|2379.89|2384.59|2376.89|2387.59|2379.89|2384.56|2376.86|39
1652109970000|2022-05-09 15:26:10|2384.6|2376.9|2384.71|2377.01|2385.52|2377.82|2384.01|2376.31|36
1652109980000|2022-05-09 15:26:20|2384.37|2376.67|2382.66|2374.96|2384.54|2376.84|2380.19|2372.49|39
1652109990000|2022-05-09 15:26:30|2382.77|2375.07|2380.83|2373.13|2382.77|2375.07|2380.83|2373.13|39
1652110000000|2022-05-09 15:26:40|2380.82|2373.12|2382.25|2374.55|2382.45|2374.75|2380.64|2372.94|37
1652110010000|2022-05-09 15:26:50|2382.01|2374.31|2382.8|2375.1|2383.5|2375.8|2382.01|2374.31|36
1652110020000|2022-05-09 15:27:00|2382.87|2375.17|2384.44|2376.74|2384.51|2376.81|2382.64|2374.94|37
1652110030000|2022-05-09 15:27:10|2384.3|2376.6|2381.59|2373.89|2384.75|2377.05|2381.59|2373.89|33
1652110040000|2022-05-09 15:27:20|2381.42|2373.72|2381.63|2373.93|2382.38|2374.68|2381.05|2373.35|37
1652110050000|2022-05-09 15:27:30|2381.76|2374.06|2382.13|2374.43|2383.3|2375.6|2381.76|2374.06|37
1652110060000|2022-05-09 15:27:40|2382.04|2374.34|2381.83|2374.13|2382.56|2374.86|2381.49|2373.79|37
1652110070000|2022-05-09 15:27:50|2381.68|2373.98|2381.85|2374.15|2382.33|2374.63|2381.37|2373.67|35
1652110080000|2022-05-09 15:28:00|2381.78|2374.08|2381.56|2373.86|2382.03|2374.33|2380.91|2373.21|33
1652110090000|2022-05-09 15:28:10|2381.86|2374.16|2379.95|2372.25|2381.86|2374.16|2379.19|2371.49|32
1652110100000|2022-05-09 15:28:20|2379.77|2372.07|2380.39|2372.69|2381.27|2373.57|2379.19|2371.49|39
1652110110000|2022-05-09 15:28:30|2380.23|2372.53|2381.46|2373.76|2381.74|2374.04|2379.52|2371.82|37
1652110120000|2022-05-09 15:28:40|2381.47|2373.77|2382.07|2374.37|2382.28|2374.58|2381.24|2373.54|34
1652110130000|2022-05-09 15:28:50|2382.11|2374.41|2383.8|2376.1|2383.8|2376.1|2382.07|2374.37|36
1652110140000|2022-05-09 15:29:00|2383.9|2376.2|2382.77|2375.07|2384.5|2376.8|2382.68|2374.98|38
1652110150000|2022-05-09 15:29:10|2382.8|2375.1|2381.72|2374.02|2382.8|2375.1|2381.25|2373.55|36
1652110160000|2022-05-09 15:29:20|2381.87|2374.17|2381.82|2374.12|2382.36|2374.66|2381.53|2373.83|35
1652110170000|2022-05-09 15:29:30|2381.69|2373.99|2379.68|2371.98|2381.8|2374.1|2379.68|2371.98|32
1652110180000|2022-05-09 15:29:40|2379.8|2372.1|2379.27|2371.57|2379.99|2372.29|2378.88|2371.18|37
1652110190000|2022-05-09 15:29:50|2379.16|2371.46|2379.71|2372.01|2379.78|2372.08|2378.74|2371.04|36
1652110200000|2022-05-09 15:30:00|2380.02|2372.32|2381.06|2373.36|2381.59|2373.89|2379.52|2371.82|39
1652110210000|2022-05-09 15:30:10|2381.07|2373.37|2380.02|2372.32|2381.46|2373.76|2379.79|2372.09|32
1652110220000|2022-05-09 15:30:20|2380.04|2372.34|2370.72|2363.02|2380.04|2372.34|2370.34|2362.64|36
1652110230000|2022-05-09 15:30:30|2371.1|2363.4|2371.6|2363.9|2372.4|2364.7|2370.91|2363.21|39
1652110240000|2022-05-09 15:30:40|2371.52|2363.82|2371.73|2364.03|2371.92|2364.22|2369.16|2361.46|40
1652110250000|2022-05-09 15:30:50|2371.7|2364|2369.93|2362.23|2372.24|2364.54|2369.74|2362.04|39
1652110260000|2022-05-09 15:31:00|2369.81|2362.11|2368.41|2360.71|2370.04|2362.34|2368.15|2360.45|35
1652110270000|2022-05-09 15:31:10|2368.23|2360.53|2368.54|2360.84|2369.86|2362.16|2368.23|2360.53|36
1652110280000|2022-05-09 15:31:20|2368.15|2360.45|2364.3|2356.6|2368.82|2361.12|2363.81|2356.11|34
1652110290000|2022-05-09 15:31:30|2365.06|2357.36|2362.69|2354.99|2365.83|2358.13|2362.69|2354.99|39
1652110300000|2022-05-09 15:31:40|2362.7|2355|2362.61|2354.91|2362.96|2355.26|2360.12|2352.42|39
1652110310000|2022-05-09 15:31:50|2362.59|2354.89|2357.12|2349.42|2362.95|2355.25|2357.12|2349.42|39
1652110320000|2022-05-09 15:32:00|2356.83|2349.13|2356.58|2348.88|2357.9|2350.2|2351.95|2344.25|39
1652110330000|2022-05-09 15:32:10|2356.14|2348.44|2359.81|2352.11|2359.81|2352.11|2355.99|2348.29|40
1652110340000|2022-05-09 15:32:20|2360|2352.3|2361.47|2353.77|2362.74|2355.04|2360|2352.3|38
1652110350000|2022-05-09 15:32:30|2361.03|2353.33|2357.89|2350.19|2361.15|2353.45|2357.88|2350.18|40
1652110360000|2022-05-09 15:32:40|2357.83|2350.13|2358.46|2350.76|2359.1|2351.4|2356.57|2348.87|40
1652110370000|2022-05-09 15:32:50|2358.21|2350.51|2358.38|2350.68|2359.55|2351.85|2357.86|2350.16|39
1652110380000|2022-05-09 15:33:00|2358.36|2350.66|2355.96|2348.26|2358.43|2350.73|2355.14|2347.44|40
1652110390000|2022-05-09 15:33:10|2355.68|2347.98|2353.33|2345.63|2355.96|2348.26|2353.19|2345.49|39
1652110400000|2022-05-09 15:33:20|2353.26|2345.56|2354.43|2346.73|2356.89|2349.19|2353.26|2345.56|38
1652110410000|2022-05-09 15:33:30|2354.41|2346.71|2357.5|2349.8|2358.21|2350.51|2354.1|2346.4|40
1652110420000|2022-05-09 15:33:40|2357.37|2349.67|2353.56|2345.86|2357.77|2350.07|2353.11|2345.41|39
1652110430000|2022-05-09 15:33:50|2353.86|2346.16|2354.6|2346.9|2356.25|2348.55|2353.86|2346.16|39
1652110440000|2022-05-09 15:34:00|2354.51|2346.81|2356.89|2349.19|2357.17|2349.47|2354.51|2346.81|39
1652110450000|2022-05-09 15:34:10|2357.09|2349.39|2359.27|2351.57|2360.67|2352.97|2357.09|2349.39|39
1652110460000|2022-05-09 15:34:20|2359.3|2351.6|2362.18|2354.48|2362.86|2355.16|2359.3|2351.6|38
1652110470000|2022-05-09 15:34:30|2362.11|2354.41|2361.22|2353.52|2362.11|2354.41|2361.17|2353.47|39
1652110480000|2022-05-09 15:34:40|2361.21|2353.51|2361.95|2354.25|2362.57|2354.87|2361.21|2353.51|33
1652110490000|2022-05-09 15:34:50|2361.51|2353.81|2360.62|2352.92|2361.51|2353.81|2359.78|2352.08|38
1652110500000|2022-05-09 15:35:00|2360.36|2352.66|2364.97|2357.27|2364.97|2357.27|2360.36|2352.66|39
1652110510000|2022-05-09 15:35:10|2364.75|2357.05|2364.04|2356.34|2364.98|2357.28|2363|2355.3|34
1652110520000|2022-05-09 15:35:20|2363.71|2356.01|2361.36|2353.66|2364.1|2356.4|2359.87|2352.17|39
1652110530000|2022-05-09 15:35:30|2361.21|2353.51|2362.26|2354.56|2362.26|2354.56|2359.52|2351.82|40
1652110540000|2022-05-09 15:35:40|2362.37|2354.67|2360.24|2352.54|2363.28|2355.58|2360.17|2352.47|39
1652110550000|2022-05-09 15:35:50|2360.23|2352.53|2359.1|2351.4|2360.54|2352.84|2358.8|2351.1|36
1652110560000|2022-05-09 15:36:00|2358.95|2351.25|2357.85|2350.15|2359.57|2351.87|2357.85|2350.15|37
1652110570000|2022-05-09 15:36:10|2357.84|2350.14|2358.74|2351.04|2359.31|2351.61|2356.82|2349.12|38
1652110580000|2022-05-09 15:36:20|2358.96|2351.26|2357.72|2350.02|2359.5|2351.8|2356.81|2349.11|39
1652110590000|2022-05-09 15:36:30|2357.68|2349.98|2358.57|2350.87|2358.98|2351.28|2357.68|2349.98|34
1652110600000|2022-05-09 15:36:40|2358.32|2350.62|2359.41|2351.71|2360|2352.3|2357.44|2349.74|37
1652110610000|2022-05-09 15:36:50|2359.32|2351.62|2359.39|2351.69|2360.12|2352.42|2358.54|2350.84|40
1652110620000|2022-05-09 15:37:00|2359.07|2351.37|2365.42|2357.72|2365.9|2358.2|2358.8|2351.1|39
1652110630000|2022-05-09 15:37:10|2365.5|2357.8|2365.03|2357.33|2366.28|2358.58|2364.95|2357.25|39
1652110640000|2022-05-09 15:37:20|2364.89|2357.19|2365.72|2358.02|2367.42|2359.72|2364.89|2357.19|39
1652110650000|2022-05-09 15:37:30|2365.67|2357.97|2366.34|2358.64|2366.34|2358.64|2365.12|2357.42|33
1652110660000|2022-05-09 15:37:40|2366.44|2358.74|2367.4|2359.7|2367.91|2360.21|2366.08|2358.38|38
1652110670000|2022-05-09 15:37:50|2367.56|2359.86|2366.36|2358.66|2367.56|2359.86|2366.27|2358.57|37
1652110680000|2022-05-09 15:38:00|2366.35|2358.65|2368.63|2360.93|2368.74|2361.04|2365.93|2358.23|39
1652110690000|2022-05-09 15:38:10|2368.61|2360.91|2368.64|2360.94|2370.4|2362.7|2368.61|2360.91|38
1652110700000|2022-05-09 15:38:20|2367.85|2360.15|2369.15|2361.45|2370.46|2362.76|2367.59|2359.89|39
1652110710000|2022-05-09 15:38:30|2369.19|2361.49|2370.74|2363.04|2371.91|2364.21|2369.19|2361.49|38
1652110720000|2022-05-09 15:38:40|2370.75|2363.05|2371.13|2363.43|2371.56|2363.86|2370.39|2362.69|35
1652110730000|2022-05-09 15:38:50|2371.09|2363.39|2376.85|2369.15|2376.85|2369.15|2371.09|2363.39|38
1652110740000|2022-05-09 15:39:00|2376.75|2369.05|2374.75|2367.05|2376.75|2369.05|2374.47|2366.77|38
1652110750000|2022-05-09 15:39:10|2374.81|2367.11|2376.88|2369.18|2378.04|2370.34|2374.7|2367|38
1652110760000|2022-05-09 15:39:20|2377.24|2369.54|2377.94|2370.24|2379.03|2371.33|2377.24|2369.54|36
1652110770000|2022-05-09 15:39:30|2377.91|2370.21|2383.6|2375.9|2383.65|2375.95|2377.86|2370.16|40
1652110780000|2022-05-09 15:39:40|2383.61|2375.91|2385.24|2377.54|2386.3|2378.6|2383.16|2375.46|39
1652110790000|2022-05-09 15:39:50|2385.28|2377.58|2386.89|2379.19|2386.89|2379.19|2385.04|2377.34|38
1652110800000|2022-05-09 15:40:00|2386.92|2379.22|2389.22|2381.52|2389.22|2381.52|2386.35|2378.65|40
1652110810000|2022-05-09 15:40:10|2389.47|2381.77|2387.82|2380.12|2389.92|2382.22|2387.76|2380.06|40
1652110820000|2022-05-09 15:40:20|2387.59|2379.89|2384.34|2376.64|2387.59|2379.89|2384.34|2376.64|36
1652110830000|2022-05-09 15:40:30|2384.25|2376.55|2382.97|2375.27|2384.39|2376.69|2382.64|2374.94|37
1652110840000|2022-05-09 15:40:40|2383.1|2375.4|2380.92|2373.22|2383.59|2375.89|2380.92|2373.22|37
1652110850000|2022-05-09 15:40:50|2380.85|2373.15|2379.67|2371.97|2380.85|2373.15|2379.56|2371.86|39
1652110860000|2022-05-09 15:41:00|2379.76|2372.06|2380.24|2372.54|2380.57|2372.87|2379.76|2372.06|38
1652110870000|2022-05-09 15:41:10|2380.25|2372.55|2380.98|2373.28|2381.8|2374.1|2380.25|2372.55|36
1652110880000|2022-05-09 15:41:20|2380.99|2373.29|2383.28|2375.58|2383.72|2376.02|2380.99|2373.29|36
1652110890000|2022-05-09 15:41:30|2383.29|2375.59|2384.62|2376.92|2384.93|2377.23|2382.74|2375.04|39
1652110900000|2022-05-09 15:41:40|2384.57|2376.87|2385.62|2377.92|2385.66|2377.96|2384.14|2376.44|37
1652110910000|2022-05-09 15:41:50|2385.66|2377.96|2385.18|2377.48|2385.66|2377.96|2384.43|2376.73|39
1652110920000|2022-05-09 15:42:00|2385.11|2377.41|2383.05|2375.35|2385.77|2378.07|2383|2375.3|37
1652110930000|2022-05-09 15:42:10|2383.24|2375.54|2382.03|2374.33|2383.93|2376.23|2382.03|2374.33|39
1652110940000|2022-05-09 15:42:20|2382.1|2374.4|2381.6|2373.9|2382.52|2374.82|2381.6|2373.9|34
1652110950000|2022-05-09 15:42:30|2381.59|2373.89|2381.94|2374.24|2382.16|2374.46|2381.38|2373.68|37
1652110960000|2022-05-09 15:42:40|2382.01|2374.31|2381.79|2374.09|2382.57|2374.87|2381.48|2373.78|36
1652110970000|2022-05-09 15:42:50|2381.81|2374.11|2382.46|2374.76|2382.76|2375.06|2381.35|2373.65|34
1652110980000|2022-05-09 15:43:00|2382.44|2374.74|2381.84|2374.14|2383.1|2375.4|2381.48|2373.78|37
1652110990000|2022-05-09 15:43:10|2382.02|2374.32|2383.35|2375.65|2385.16|2377.46|2381.88|2374.18|37
1652111000000|2022-05-09 15:43:20|2383.22|2375.52|2383.66|2375.96|2384.15|2376.45|2382.53|2374.83|38
1652111010000|2022-05-09 15:43:30|2383.9|2376.2|2384.09|2376.39|2384.78|2377.08|2383.58|2375.88|36
1652111020000|2022-05-09 15:43:40|2384.05|2376.35|2383.39|2375.69|2384.24|2376.54|2382.71|2375.01|38
1652111030000|2022-05-09 15:43:50|2383.36|2375.66|2381.7|2374|2384.14|2376.44|2381.7|2374|35
1652111040000|2022-05-09 15:44:00|2381.69|2373.99|2381.49|2373.79|2382.49|2374.79|2381.46|2373.76|37
1652111050000|2022-05-09 15:44:10|2381.28|2373.58|2380.14|2372.44|2381.28|2373.58|2380.08|2372.38|36
1652111060000|2022-05-09 15:44:20|2380.01|2372.31|2378.17|2370.47|2380.01|2372.31|2377.77|2370.07|34
1652111070000|2022-05-09 15:44:30|2378.21|2370.51|2377.52|2369.82|2379.21|2371.51|2377.06|2369.36|36
1652111080000|2022-05-09 15:44:40|2377.43|2369.73|2380.12|2372.42|2380.97|2373.27|2377.29|2369.59|39
1652111090000|2022-05-09 15:44:50|2380.11|2372.41|2379.27|2371.57|2380.49|2372.79|2379.27|2371.57|39
1652111100000|2022-05-09 15:45:00|2379.24|2371.54|2381.94|2374.24|2382.6|2374.9|2378.83|2371.13|38
1652111110000|2022-05-09 15:45:10|2381.99|2374.29|2381.14|2373.44|2382.36|2374.66|2380.75|2373.05|40
1652111120000|2022-05-09 15:45:20|2380.82|2373.12|2380.85|2373.15|2382.26|2374.56|2380.4|2372.7|37
1652111130000|2022-05-09 15:45:30|2380.82|2373.12|2380.33|2372.63|2381.16|2373.46|2379.92|2372.22|37
1652111140000|2022-05-09 15:45:40|2380.29|2372.59|2381.06|2373.36|2381.55|2373.85|2380.09|2372.39|35
1652111150000|2022-05-09 15:45:50|2380.94|2373.24|2384.01|2376.31|2384.01|2376.31|2380.44|2372.74|34
1652111160000|2022-05-09 15:46:00|2384.39|2376.69|2381.97|2374.27|2385.09|2377.39|2381.97|2374.27|37
1652111170000|2022-05-09 15:46:10|2381.82|2374.12|2379.84|2372.14|2381.82|2374.12|2379.43|2371.73|39
1652111180000|2022-05-09 15:46:20|2379.71|2372.01|2379.26|2371.56|2379.71|2372.01|2377.83|2370.13|37
1652111190000|2022-05-09 15:46:30|2379.89|2372.19|2379.87|2372.17|2380.61|2372.91|2378.5|2370.8|39
1652111200000|2022-05-09 15:46:40|2380.34|2372.64|2380.12|2372.42|2380.34|2372.64|2378.88|2371.18|37
1652111210000|2022-05-09 15:46:50|2380.17|2372.47|2382.26|2374.56|2382.68|2374.98|2380.17|2372.47|38
1652111220000|2022-05-09 15:47:00|2382.75|2375.05|2384.1|2376.4|2385.69|2377.99|2382.01|2374.31|40
1652111230000|2022-05-09 15:47:10|2383.83|2376.13|2383.55|2375.85|2384.77|2377.07|2383.55|2375.85|38
1652111240000|2022-05-09 15:47:20|2382.7|2375|2383.13|2375.43|2383.25|2375.55|2381.89|2374.19|40
1652111250000|2022-05-09 15:47:30|2383.11|2375.41|2383.48|2375.78|2383.77|2376.07|2382.96|2375.26|37
1652111260000|2022-05-09 15:47:40|2383.62|2375.92|2383.16|2375.46|2383.89|2376.19|2383.16|2375.46|31
1652111270000|2022-05-09 15:47:50|2383.05|2375.35|2381.34|2373.64|2383.05|2375.35|2381.34|2373.64|39
1652111280000|2022-05-09 15:48:00|2381.28|2373.58|2381.45|2373.75|2381.69|2373.99|2380.78|2373.08|28
1652111290000|2022-05-09 15:48:10|2381.54|2373.84|2380.18|2372.48|2382.3|2374.6|2380.18|2372.48|37
1652111300000|2022-05-09 15:48:20|2380.31|2372.61|2380.76|2373.06|2380.85|2373.15|2380.06|2372.36|36
1652111310000|2022-05-09 15:48:30|2380.9|2373.2|2381.09|2373.39|2381.71|2374.01|2380.83|2373.13|35
1652111320000|2022-05-09 15:48:40|2380.71|2373.01|2380.52|2372.82|2380.84|2373.14|2379.98|2372.28|39
1652111330000|2022-05-09 15:48:50|2380.24|2372.54|2378.67|2370.97|2380.46|2372.76|2378.43|2370.73|36
1652111340000|2022-05-09 15:49:00|2378.7|2371|2377.14|2369.44|2378.87|2371.17|2377.1|2369.4|35
1652111350000|2022-05-09 15:49:10|2377.18|2369.48|2376.74|2369.04|2377.6|2369.9|2376.57|2368.87|38
1652111360000|2022-05-09 15:49:20|2376.53|2368.83|2374.91|2367.21|2376.98|2369.28|2374.65|2366.95|36
1652111370000|2022-05-09 15:49:30|2375.04|2367.34|2373.73|2366.03|2375.22|2367.52|2373.3|2365.6|37
1652111380000|2022-05-09 15:49:40|2373.67|2365.97|2372.27|2364.57|2375.36|2367.66|2371.85|2364.15|38
1652111390000|2022-05-09 15:49:50|2372.42|2364.72|2372.11|2364.41|2372.92|2365.22|2371.99|2364.29|40
1652111400000|2022-05-09 15:50:00|2372.02|2364.32|2375.05|2367.35|2375.51|2367.81|2371.99|2364.29|40
1652111410000|2022-05-09 15:50:10|2375.01|2367.31|2370.87|2363.17|2375.01|2367.31|2370.87|2363.17|39
1652111420000|2022-05-09 15:50:20|2370.2|2362.5|2373.55|2365.85|2373.55|2365.85|2370.2|2362.5|38
1652111430000|2022-05-09 15:50:30|2373.27|2365.57|2374.89|2367.19|2374.89|2367.19|2373.25|2365.55|38
1652111440000|2022-05-09 15:50:40|2374.7|2367|2376.76|2369.06|2376.96|2369.26|2374.33|2366.63|39
1652111450000|2022-05-09 15:50:50|2376.62|2368.92|2383.07|2375.37|2383.09|2375.39|2376.62|2368.92|39
1652111460000|2022-05-09 15:51:00|2383.37|2375.67|2382.35|2374.65|2383.41|2375.71|2381.47|2373.77|38
1652111470000|2022-05-09 15:51:10|2382.11|2374.41|2383.51|2375.81|2384.83|2377.13|2381.9|2374.2|38
1652111480000|2022-05-09 15:51:20|2383.62|2375.92|2384.41|2376.71|2385.38|2377.68|2383.43|2375.73|37
1652111490000|2022-05-09 15:51:30|2384.42|2376.72|2388|2380.3|2388|2380.3|2384.24|2376.54|38
1652111500000|2022-05-09 15:51:40|2387.78|2380.08|2388.85|2381.15|2389.38|2381.68|2387.78|2380.08|39
1652111510000|2022-05-09 15:51:50|2388.72|2381.02|2389.62|2381.92|2389.62|2381.92|2388.31|2380.61|36
1652111520000|2022-05-09 15:52:00|2389.53|2381.83|2388.95|2381.25|2389.53|2381.83|2387.83|2380.13|40
1652111530000|2022-05-09 15:52:10|2389.08|2381.38|2389.43|2381.73|2390.25|2382.55|2389.08|2381.38|35
1652111540000|2022-05-09 15:52:20|2389.55|2381.85|2390.97|2383.27|2391.48|2383.78|2388.87|2381.17|38
1652111550000|2022-05-09 15:52:30|2391.04|2383.34|2390.48|2382.78|2391.47|2383.77|2389.57|2381.87|38
1652111560000|2022-05-09 15:52:40|2390.38|2382.68|2389.92|2382.22|2390.78|2383.08|2389.84|2382.14|32
1652111570000|2022-05-09 15:52:50|2389.95|2382.25|2389.66|2381.96|2390.88|2383.18|2388.72|2381.02|39
1652111580000|2022-05-09 15:53:00|2389.78|2382.08|2389.07|2381.37|2390.05|2382.35|2388.19|2380.49|37
1652111590000|2022-05-09 15:53:10|2388.86|2381.16|2389.14|2381.44|2389.14|2381.44|2387.11|2379.41|36
1652111600000|2022-05-09 15:53:20|2389.37|2381.67|2387.38|2379.68|2389.84|2382.14|2387.38|2379.68|35
1652111610000|2022-05-09 15:53:30|2387.25|2379.55|2387.28|2379.58|2387.65|2379.95|2386.85|2379.15|34
1652111620000|2022-05-09 15:53:40|2387.29|2379.59|2386.8|2379.1|2387.36|2379.66|2386.73|2379.03|31
1652111630000|2022-05-09 15:53:50|2386.79|2379.09|2386.91|2379.21|2387.52|2379.82|2386.75|2379.05|38
1652111640000|2022-05-09 15:54:00|2386.94|2379.24|2387.52|2379.82|2387.58|2379.88|2386.83|2379.13|38
1652111650000|2022-05-09 15:54:10|2386.69|2378.99|2388.68|2380.98|2388.68|2380.98|2386.04|2378.34|37
1652111660000|2022-05-09 15:54:20|2388.18|2380.48|2388.74|2381.04|2388.74|2381.04|2387.38|2379.68|38
1652111670000|2022-05-09 15:54:30|2388.81|2381.11|2388.6|2380.9|2389.93|2382.23|2388.36|2380.66|37
1652111680000|2022-05-09 15:54:40|2388.7|2381|2387.93|2380.23|2389.6|2381.9|2387.93|2380.23|38
1652111690000|2022-05-09 15:54:50|2388.05|2380.35|2386.78|2379.08|2388.05|2380.35|2386.65|2378.95|34
1652111700000|2022-05-09 15:55:00|2386.88|2379.18|2386.15|2378.45|2387.49|2379.79|2385.92|2378.22|36
1652111710000|2022-05-09 15:55:10|2386.1|2378.4|2386.23|2378.53|2386.41|2378.71|2385.94|2378.24|31
1652111720000|2022-05-09 15:55:20|2386.27|2378.57|2385.91|2378.21|2386.63|2378.93|2385.91|2378.21|37
1652111730000|2022-05-09 15:55:30|2386.02|2378.32|2386.59|2378.89|2387.35|2379.65|2385.66|2377.96|37
1652111740000|2022-05-09 15:55:40|2386.78|2379.08|2387.09|2379.39|2387.57|2379.87|2386.78|2379.08|37
1652111750000|2022-05-09 15:55:50|2387.02|2379.32|2388.32|2380.62|2388.32|2380.62|2386.47|2378.77|36
1652111760000|2022-05-09 15:56:00|2388.37|2380.67|2389.27|2381.57|2389.64|2381.94|2388.35|2380.65|37
1652111770000|2022-05-09 15:56:10|2388.95|2381.25|2387.37|2379.67|2388.95|2381.25|2386.73|2379.03|39
1652111780000|2022-05-09 15:56:20|2387.35|2379.65|2387.8|2380.1|2388.14|2380.44|2386.9|2379.2|38
1652111790000|2022-05-09 15:56:30|2386.73|2379.03|2387.23|2379.53|2387.62|2379.92|2386.73|2379.03|33
1652111800000|2022-05-09 15:56:40|2387.22|2379.52|2387.64|2379.94|2387.64|2379.94|2386.62|2378.92|33
1652111810000|2022-05-09 15:56:50|2387.6|2379.9|2385.91|2378.21|2387.6|2379.9|2385.78|2378.08|35
1652111820000|2022-05-09 15:57:00|2385.87|2378.17|2385.46|2377.76|2386.67|2378.97|2385.41|2377.71|37
1652111830000|2022-05-09 15:57:10|2385.43|2377.73|2384.39|2376.69|2385.43|2377.73|2384.23|2376.53|34
1652111840000|2022-05-09 15:57:20|2384.37|2376.67|2384.68|2376.98|2385.08|2377.38|2384.25|2376.55|34
1652111850000|2022-05-09 15:57:30|2384.66|2376.96|2386.88|2379.18|2387.01|2379.31|2384.59|2376.89|37
1652111860000|2022-05-09 15:57:40|2386.59|2378.89|2386.73|2379.03|2387.2|2379.5|2386.59|2378.89|34
1652111870000|2022-05-09 15:57:50|2386.93|2379.23|2388.27|2380.57|2388.32|2380.62|2386.5|2378.8|35
1652111880000|2022-05-09 15:58:00|2388.3|2380.6|2390.99|2383.29|2391.25|2383.55|2388.3|2380.6|38
1652111890000|2022-05-09 15:58:10|2390.79|2383.09|2388.81|2381.11|2390.79|2383.09|2388.81|2381.11|38
1652111900000|2022-05-09 15:58:20|2389.19|2381.49|2389.77|2382.07|2390.36|2382.66|2388.22|2380.52|37
1652111910000|2022-05-09 15:58:30|2389.78|2382.08|2388.49|2380.79|2390.69|2382.99|2388.34|2380.64|39
1652111920000|2022-05-09 15:58:40|2388.63|2380.93|2385.44|2377.74|2388.68|2380.98|2384.89|2377.19|39
1652111930000|2022-05-09 15:58:50|2385.27|2377.57|2384.02|2376.32|2386.66|2378.96|2384.02|2376.32|39
1652111940000|2022-05-09 15:59:00|2384.48|2376.78|2383.25|2375.55|2384.48|2376.78|2383.25|2375.55|38
1652111950000|2022-05-09 15:59:10|2383.24|2375.54|2383.76|2376.06|2384.05|2376.35|2383.01|2375.31|38
1652111960000|2022-05-09 15:59:20|2383.6|2375.9|2384.04|2376.34|2385.38|2377.68|2383.11|2375.41|40
1652111970000|2022-05-09 15:59:30|2384.32|2376.62|2384.55|2376.85|2384.75|2377.05|2383.28|2375.58|39
1652111980000|2022-05-09 15:59:40|2384.53|2376.83|2386.15|2378.45|2386.22|2378.52|2384.42|2376.72|33
1652111990000|2022-05-09 15:59:50|2385.97|2378.27|2385.57|2377.87|2387.01|2379.31|2385.3|2377.6|35
1652112000000|2022-05-09 16:00:00|2385.58|2377.88|2385.14|2377.44|2385.85|2378.15|2385.05|2377.35|36
1652112010000|2022-05-09 16:00:10|2385.08|2377.38|2384.42|2376.72|2385.21|2377.51|2384.39|2376.69|37
1652112020000|2022-05-09 16:00:20|2384.27|2376.57|2383.61|2375.91|2384.39|2376.69|2382.84|2375.14|36
1652112030000|2022-05-09 16:00:30|2383.36|2375.66|2383.23|2375.53|2383.94|2376.24|2383.14|2375.44|40
1652112040000|2022-05-09 16:00:40|2383.4|2375.7|2382.9|2375.2|2384.04|2376.34|2382.37|2374.67|34
1652112050000|2022-05-09 16:00:50|2382.97|2375.27|2382.04|2374.34|2383.38|2375.68|2381.62|2373.92|36
1652112060000|2022-05-09 16:01:00|2382.06|2374.36|2381.96|2374.26|2382.32|2374.62|2381.69|2373.99|32
1652112070000|2022-05-09 16:01:10|2382.01|2374.31|2380.23|2372.53|2382.05|2374.35|2380.03|2372.33|36
1652112080000|2022-05-09 16:01:20|2380.49|2372.79|2380.85|2373.15|2381.18|2373.48|2380.35|2372.65|37
1652112090000|2022-05-09 16:01:30|2380.87|2373.17|2381.02|2373.32|2382.31|2374.61|2380.87|2373.17|32
1652112100000|2022-05-09 16:01:40|2380.99|2373.29|2380.23|2372.53|2381.03|2373.33|2379.76|2372.06|35
1652112110000|2022-05-09 16:01:50|2380.75|2373.05|2379.28|2371.58|2381.18|2373.48|2379.16|2371.46|36
1652112120000|2022-05-09 16:02:00|2379.12|2371.42|2379.23|2371.53|2380.66|2372.96|2379.12|2371.42|39
1652112130000|2022-05-09 16:02:10|2379.43|2371.73|2379.53|2371.83|2380.07|2372.37|2379.29|2371.59|35
1652112140000|2022-05-09 16:02:20|2379.41|2371.71|2381.47|2373.77|2381.76|2374.06|2378.75|2371.05|36
1652112150000|2022-05-09 16:02:30|2381.52|2373.82|2381.92|2374.22|2383.34|2375.64|2381.52|2373.82|39
1652112160000|2022-05-09 16:02:40|2381.94|2374.24|2380.79|2373.09|2382.25|2374.55|2380.79|2373.09|36
1652112170000|2022-05-09 16:02:50|2380.8|2373.1|2380.35|2372.65|2381.34|2373.64|2380.23|2372.53|37
1652112180000|2022-05-09 16:03:00|2380.51|2372.81|2380.07|2372.37|2380.76|2373.06|2379.55|2371.85|33
1652112190000|2022-05-09 16:03:10|2380.16|2372.46|2380.16|2372.46|2380.48|2372.78|2379.93|2372.23|26
1652112200000|2022-05-09 16:03:20|2380.32|2372.62|2378.97|2371.27|2380.86|2373.16|2378.97|2371.27|23
1652112210000|2022-05-09 16:03:30|2378.78|2371.08|2378.53|2370.83|2378.91|2371.21|2377.13|2369.43|40
1652112220000|2022-05-09 16:03:40|2378.74|2371.04|2374.57|2366.87|2378.9|2371.2|2373.43|2365.73|38
1652112230000|2022-05-09 16:03:50|2374.68|2366.98|2374.14|2366.44|2375.75|2368.05|2373.99|2366.29|40
1652112240000|2022-05-09 16:04:00|2374.3|2366.6|2375.41|2367.71|2375.62|2367.92|2373.61|2365.91|37
1652112250000|2022-05-09 16:04:10|2375.44|2367.74|2374.17|2366.47|2376.08|2368.38|2373.87|2366.17|40
1652112260000|2022-05-09 16:04:20|2374.22|2366.52|2374.04|2366.34|2374.97|2367.27|2373.14|2365.44|39
1652112270000|2022-05-09 16:04:30|2373.52|2365.82|2375.25|2367.55|2375.77|2368.07|2373.48|2365.78|39
1652112280000|2022-05-09 16:04:40|2375.23|2367.53|2375.69|2367.99|2375.78|2368.08|2374.42|2366.72|36
1652112290000|2022-05-09 16:04:50|2375.05|2367.35|2376.59|2368.89|2376.79|2369.09|2375.03|2367.33|38
1652112300000|2022-05-09 16:05:00|2376.66|2368.96|2375.14|2367.44|2376.76|2369.06|2374.1|2366.4|36
1652112310000|2022-05-09 16:05:10|2375.16|2367.46|2375.52|2367.82|2375.52|2367.82|2374.23|2366.53|38
1652112320000|2022-05-09 16:05:20|2375.44|2367.74|2375.62|2367.92|2375.62|2367.92|2374.07|2366.37|36
1652112330000|2022-05-09 16:05:30|2375.67|2367.97|2377.84|2370.14|2377.84|2370.14|2375.2|2367.5|35
1652112340000|2022-05-09 16:05:40|2378.08|2370.38|2378.98|2371.28|2380.15|2372.45|2378.08|2370.38|38
1652112350000|2022-05-09 16:05:50|2379.22|2371.52|2380.96|2373.26|2381.6|2373.9|2379.22|2371.52|40
1652112360000|2022-05-09 16:06:00|2380.73|2373.03|2381.2|2373.5|2381.2|2373.5|2380.01|2372.31|37
1652112370000|2022-05-09 16:06:10|2381.31|2373.61|2381.87|2374.17|2381.87|2374.17|2380.55|2372.85|40
1652112380000|2022-05-09 16:06:20|2381.86|2374.16|2384.75|2377.05|2384.75|2377.05|2381.43|2373.73|37
1652112390000|2022-05-09 16:06:30|2384.85|2377.15|2386.09|2378.39|2386.64|2378.94|2384.85|2377.15|40
1652112400000|2022-05-09 16:06:40|2386.02|2378.32|2389.07|2381.37|2390.43|2382.73|2385.72|2378.02|39
1652112410000|2022-05-09 16:06:50|2389.01|2381.31|2391.69|2383.99|2391.69|2383.99|2388.79|2381.09|39
1652112420000|2022-05-09 16:07:00|2391.94|2384.24|2394.98|2387.28|2395.42|2387.72|2391.94|2384.24|40
1652112430000|2022-05-09 16:07:10|2395.22|2387.52|2397.91|2390.21|2397.91|2390.21|2394.4|2386.7|40
1652112440000|2022-05-09 16:07:20|2397.73|2390.03|2397.15|2389.45|2398.44|2390.74|2396.18|2388.48|40
1652112450000|2022-05-09 16:07:30|2397.01|2389.31|2397.38|2389.68|2398.53|2390.83|2396.39|2388.69|38
1652112460000|2022-05-09 16:07:40|2397.52|2389.82|2397.24|2389.54|2397.52|2389.82|2396.42|2388.72|38
1652112470000|2022-05-09 16:07:50|2397.17|2389.47|2397.94|2390.24|2397.94|2390.24|2396.05|2388.35|36
1652112480000|2022-05-09 16:08:00|2398.25|2390.55|2399.23|2391.53|2399.23|2391.53|2398.08|2390.38|33
1652112490000|2022-05-09 16:08:10|2399.17|2391.47|2399.4|2391.7|2399.72|2392.02|2398.9|2391.2|37
1652112500000|2022-05-09 16:08:20|2399.31|2391.61|2397|2389.3|2399.39|2391.69|2396.25|2388.55|38
1652112510000|2022-05-09 16:08:30|2396.93|2389.23|2395.96|2388.26|2396.93|2389.23|2395.75|2388.05|37
1652112520000|2022-05-09 16:08:40|2395.45|2387.75|2395|2387.3|2395.67|2387.97|2394.41|2386.71|40
1652112530000|2022-05-09 16:08:50|2395.11|2387.41|2394.54|2386.84|2395.77|2388.07|2394.23|2386.53|37
1652112540000|2022-05-09 16:09:00|2394.61|2386.91|2393.57|2385.87|2395.22|2387.52|2393.25|2385.55|35
1652112550000|2022-05-09 16:09:10|2393.56|2385.86|2391.18|2383.48|2393.91|2386.21|2391.18|2383.48|39
1652112560000|2022-05-09 16:09:20|2391.68|2383.98|2391.91|2384.21|2392.12|2384.42|2391.24|2383.54|38
1652112570000|2022-05-09 16:09:30|2391.97|2384.27|2390.65|2382.95|2392.47|2384.77|2390.65|2382.95|38
1652112580000|2022-05-09 16:09:40|2390.68|2382.98|2387.97|2380.27|2390.77|2383.07|2387.97|2380.27|34
1652112590000|2022-05-09 16:09:50|2387.88|2380.18|2387.72|2380.02|2388.78|2381.08|2387.25|2379.55|36
1652112600000|2022-05-09 16:10:00|2387.84|2380.14|2388.17|2380.47|2388.9|2381.2|2386.99|2379.29|39
1652112610000|2022-05-09 16:10:10|2389.15|2381.45|2389.1|2381.4|2389.27|2381.57|2388.06|2380.36|39
1652112620000|2022-05-09 16:10:20|2389.21|2381.51|2391.48|2383.78|2392.7|2385|2389.21|2381.51|39
1652112630000|2022-05-09 16:10:30|2391.16|2383.46|2391.84|2384.14|2392.51|2384.81|2390.93|2383.23|38
1652112640000|2022-05-09 16:10:40|2391.86|2384.16|2393.19|2385.49|2393.27|2385.57|2390.62|2382.92|38
1652112650000|2022-05-09 16:10:50|2393.35|2385.65|2394.44|2386.74|2395.11|2387.41|2393.35|2385.65|38
1652112660000|2022-05-09 16:11:00|2394.46|2386.76|2392.47|2384.77|2394.46|2386.76|2392.47|2384.77|35
1652112670000|2022-05-09 16:11:10|2392.28|2384.58|2389.97|2382.27|2392.28|2384.58|2389.74|2382.04|33
1652112680000|2022-05-09 16:11:20|2390|2382.3|2389.42|2381.72|2390.13|2382.43|2388.04|2380.34|38
1652112690000|2022-05-09 16:11:30|2389.24|2381.54|2390.12|2382.42|2390.12|2382.42|2388.78|2381.08|37
1652112700000|2022-05-09 16:11:40|2390.2|2382.5|2390.35|2382.65|2390.62|2382.92|2389.95|2382.25|31
1652112710000|2022-05-09 16:11:50|2390.36|2382.66|2390.31|2382.61|2390.66|2382.96|2389.84|2382.14|32
1652112720000|2022-05-09 16:12:00|2390.32|2382.62|2389.92|2382.22|2390.74|2383.04|2389.75|2382.05|38
1652112730000|2022-05-09 16:12:10|2389.87|2382.17|2390.26|2382.56|2390.26|2382.56|2389.78|2382.08|25
1652112740000|2022-05-09 16:12:20|2390.28|2382.58|2389.48|2381.78|2390.44|2382.74|2389.36|2381.66|32
1652112750000|2022-05-09 16:12:30|2389.55|2381.85|2388.77|2381.07|2389.55|2381.85|2388.19|2380.49|34
1652112760000|2022-05-09 16:12:40|2388.93|2381.23|2390.48|2382.78|2390.84|2383.14|2388.93|2381.23|36
1652112770000|2022-05-09 16:12:50|2390.6|2382.9|2391.75|2384.05|2391.75|2384.05|2390.21|2382.51|39
1652112780000|2022-05-09 16:13:00|2391.79|2384.09|2393.48|2385.78|2394.31|2386.61|2391.65|2383.95|40
1652112790000|2022-05-09 16:13:10|2393.19|2385.49|2392.31|2384.61|2393.21|2385.51|2391.97|2384.27|39
1652112800000|2022-05-09 16:13:20|2392.21|2384.51|2392.99|2385.29|2393.35|2385.65|2392.02|2384.32|39
1652112810000|2022-05-09 16:13:30|2392.83|2385.13|2391.1|2383.4|2392.92|2385.22|2391.1|2383.4|38
1652112820000|2022-05-09 16:13:40|2391.24|2383.54|2389.48|2381.78|2391.63|2383.93|2389.32|2381.62|37
1652112830000|2022-05-09 16:13:50|2389.4|2381.7|2389.8|2382.1|2390.54|2382.84|2388.94|2381.24|36
1652112840000|2022-05-09 16:14:00|2389.75|2382.05|2390.96|2383.26|2391.35|2383.65|2389.52|2381.82|34
1652112850000|2022-05-09 16:14:10|2390.94|2383.24|2395.25|2387.55|2395.45|2387.75|2390.57|2382.87|37
1652112860000|2022-05-09 16:14:20|2395.26|2387.56|2395.54|2387.84|2396.42|2388.72|2394.86|2387.16|35
1652112870000|2022-05-09 16:14:30|2395.52|2387.82|2395.92|2388.22|2396.13|2388.43|2395.09|2387.39|36
1652112880000|2022-05-09 16:14:40|2395.86|2388.16|2394.65|2386.95|2395.86|2388.16|2394.19|2386.49|37
1652112890000|2022-05-09 16:14:50|2394.69|2386.99|2393.56|2385.86|2394.69|2386.99|2393.47|2385.77|35
1652112900000|2022-05-09 16:15:00|2393.64|2385.94|2399.09|2391.39|2399.09|2391.39|2392.4|2384.7|40
1652112910000|2022-05-09 16:15:10|2399.18|2391.48|2401.13|2393.43|2401.81|2394.11|2398.99|2391.29|38
1652112920000|2022-05-09 16:15:20|2401.47|2393.77|2400.62|2392.92|2402.01|2394.31|2400.59|2392.89|40
1652112930000|2022-05-09 16:15:30|2400.89|2393.19|2400.79|2393.09|2402.32|2394.62|2400.54|2392.84|39
1652112940000|2022-05-09 16:15:40|2400.85|2393.15|2402.42|2394.72|2403.17|2395.47|2400.8|2393.1|37
1652112950000|2022-05-09 16:15:50|2402.43|2394.73|2407.22|2399.52|2407.22|2399.52|2402.35|2394.65|39
1652112960000|2022-05-09 16:16:00|2407.17|2399.47|2406.54|2398.84|2407.67|2399.97|2404.93|2397.23|40
1652112970000|2022-05-09 16:16:10|2406.35|2398.65|2402.98|2395.28|2406.35|2398.65|2402.98|2395.28|36
1652112980000|2022-05-09 16:16:20|2403.05|2395.35|2402.9|2395.2|2403.65|2395.95|2402.39|2394.69|37
1652112990000|2022-05-09 16:16:30|2402.94|2395.24|2402.4|2394.7|2403.37|2395.67|2402.4|2394.7|33
1652113000000|2022-05-09 16:16:40|2402.38|2394.68|2402.6|2394.9|2403.6|2395.9|2402.2|2394.5|35
1652113010000|2022-05-09 16:16:50|2402.91|2395.21|2403.85|2396.15|2404.05|2396.35|2402.72|2395.02|40
1652113020000|2022-05-09 16:17:00|2403.62|2395.92|2402.65|2394.95|2403.63|2395.93|2402.4|2394.7|36
1652113030000|2022-05-09 16:17:10|2402.67|2394.97|2402.2|2394.5|2403.08|2395.38|2402|2394.3|35
1652113040000|2022-05-09 16:17:20|2402.28|2394.58|2403.01|2395.31|2404.09|2396.39|2402.28|2394.58|36
1652113050000|2022-05-09 16:17:30|2403.02|2395.32|2403.29|2395.59|2403.45|2395.75|2403|2395.3|35
1652113060000|2022-05-09 16:17:40|2403.31|2395.61|2404.28|2396.58|2404.28|2396.58|2402.87|2395.17|38
1652113070000|2022-05-09 16:17:50|2404.3|2396.6|2406.52|2398.82|2406.52|2398.82|2404.3|2396.6|34
1652113080000|2022-05-09 16:18:00|2406.53|2398.83|2404.51|2396.81|2406.54|2398.84|2404.51|2396.81|39
1652113090000|2022-05-09 16:18:10|2404.54|2396.84|2404.62|2396.92|2405.08|2397.38|2404.17|2396.47|38
1652113100000|2022-05-09 16:18:20|2404.47|2396.77|2404.02|2396.32|2404.67|2396.97|2403.8|2396.1|36
1652113110000|2022-05-09 16:18:30|2403.84|2396.14|2402.7|2395|2404.52|2396.82|2402.41|2394.71|36
1652113120000|2022-05-09 16:18:40|2402.58|2394.88|2402.78|2395.08|2402.82|2395.12|2402.17|2394.47|38
1652113130000|2022-05-09 16:18:50|2402.34|2394.64|2401.99|2394.29|2403.3|2395.6|2401.3|2393.6|37
1652113140000|2022-05-09 16:19:00|2401.97|2394.27|2402.49|2394.79|2402.58|2394.88|2401.97|2394.27|35
1652113150000|2022-05-09 16:19:10|2402.54|2394.84|2402.05|2394.35|2402.74|2395.04|2402.05|2394.35|28
1652113160000|2022-05-09 16:19:20|2401.93|2394.23|2401.9|2394.2|2402.03|2394.33|2401.23|2393.53|37
1652113170000|2022-05-09 16:19:30|2401.77|2394.07|2399.52|2391.82|2401.84|2394.14|2399.04|2391.34|37
1652113180000|2022-05-09 16:19:40|2399.5|2391.8|2399.28|2391.58|2399.78|2392.08|2399.28|2391.58|35
1652113190000|2022-05-09 16:19:50|2399.34|2391.64|2399.54|2391.84|2400.01|2392.31|2399.3|2391.6|30
1652113200000|2022-05-09 16:20:00|2399.44|2391.74|2399.04|2391.34|2399.86|2392.16|2398.95|2391.25|36
1652113210000|2022-05-09 16:20:10|2399.08|2391.38|2398|2390.3|2399.86|2392.16|2397.56|2389.86|36
1652113220000|2022-05-09 16:20:20|2396.53|2388.83|2396.71|2389.01|2398.1|2390.4|2395.87|2388.17|38
1652113230000|2022-05-09 16:20:30|2396.8|2389.1|2395.88|2388.18|2396.95|2389.25|2395.29|2387.59|38
1652113240000|2022-05-09 16:20:40|2395.76|2388.06|2395.35|2387.65|2396.18|2388.48|2395.26|2387.56|33
1652113250000|2022-05-09 16:20:50|2395.29|2387.59|2395.35|2387.65|2395.7|2388|2395.23|2387.53|29
1652113260000|2022-05-09 16:21:00|2395.7|2388|2396|2388.3|2396|2388.3|2394.76|2387.06|33
1652113270000|2022-05-09 16:21:10|2395.92|2388.22|2398.12|2390.42|2398.74|2391.04|2395.85|2388.15|39
1652113280000|2022-05-09 16:21:20|2397.97|2390.27|2397.14|2389.44|2398.53|2390.83|2397.12|2389.42|38
1652113290000|2022-05-09 16:21:30|2397.16|2389.46|2396.42|2388.72|2397.64|2389.94|2396.37|2388.67|27
1652113300000|2022-05-09 16:21:40|2396.36|2388.66|2396.45|2388.75|2396.77|2389.07|2396.07|2388.37|34
1652113310000|2022-05-09 16:21:50|2396.38|2388.68|2396.47|2388.77|2397.32|2389.62|2396.28|2388.58|38
1652113320000|2022-05-09 16:22:00|2396.44|2388.74|2395.77|2388.07|2396.44|2388.74|2395.77|2388.07|33
1652113330000|2022-05-09 16:22:10|2395.74|2388.04|2397.13|2389.43|2397.38|2389.68|2395.69|2387.99|30
1652113340000|2022-05-09 16:22:20|2397.18|2389.48|2396.56|2388.86|2397.38|2389.68|2395.89|2388.19|33
1652113350000|2022-05-09 16:22:30|2396.39|2388.69|2395.76|2388.06|2396.71|2389.01|2395.76|2388.06|31
1652113360000|2022-05-09 16:22:40|2395.88|2388.18|2394.43|2386.73|2396.39|2388.69|2394.02|2386.32|33
1652113370000|2022-05-09 16:22:50|2394.5|2386.8|2394.01|2386.31|2396.39|2388.69|2394.01|2386.31|29
1652113380000|2022-05-09 16:23:00|2394.17|2386.47|2394.42|2386.72|2394.85|2387.15|2393.58|2385.88|32
1652113390000|2022-05-09 16:23:10|2394.16|2386.46|2395.18|2387.48|2395.18|2387.48|2393.86|2386.16|27
1652113400000|2022-05-09 16:23:20|2395.23|2387.53|2395.02|2387.32|2395.23|2387.53|2394.53|2386.83|31
1652113410000|2022-05-09 16:23:30|2395.01|2387.31|2394.79|2387.09|2395.01|2387.31|2394.53|2386.83|22
1652113420000|2022-05-09 16:23:40|2394.77|2387.07|2395.5|2387.8|2395.64|2387.94|2394.73|2387.03|35
1652113430000|2022-05-09 16:23:50|2395.57|2387.87|2395.22|2387.52|2395.64|2387.94|2394.92|2387.22|25
1652113440000|2022-05-09 16:24:00|2395.08|2387.38|2397.36|2389.66|2397.36|2389.66|2395.08|2387.38|40
1652113450000|2022-05-09 16:24:10|2397.33|2389.63|2399.01|2391.31|2399.34|2391.64|2397.33|2389.63|39
1652113460000|2022-05-09 16:24:20|2399.18|2391.48|2398.26|2390.56|2399.21|2391.51|2397.65|2389.95|37
1652113470000|2022-05-09 16:24:30|2398.59|2390.89|2397.1|2389.4|2399.36|2391.66|2397.1|2389.4|35
1652113480000|2022-05-09 16:24:40|2396.99|2389.29|2394.96|2387.26|2397.52|2389.82|2394.66|2386.96|40
1652113490000|2022-05-09 16:24:50|2395.03|2387.33|2394.76|2387.06|2395.56|2387.86|2394.5|2386.8|37
1652113500000|2022-05-09 16:25:00|2394.66|2386.96|2395.23|2387.53|2395.81|2388.11|2394.52|2386.82|34
1652113510000|2022-05-09 16:25:10|2395.26|2387.56|2395.07|2387.37|2395.27|2387.57|2394.59|2386.89|30
1652113520000|2022-05-09 16:25:20|2395.09|2387.39|2395.03|2387.33|2395.27|2387.57|2394.73|2387.03|16
1652113530000|2022-05-09 16:25:30|2395.02|2387.32|2392.43|2384.73|2395.02|2387.32|2392.09|2384.39|36
1652113540000|2022-05-09 16:25:40|2392.42|2384.72|2392.17|2384.47|2392.92|2385.22|2391.93|2384.23|33
1652113550000|2022-05-09 16:25:50|2392.08|2384.38|2391.53|2383.83|2392.43|2384.73|2391.33|2383.63|27
1652113560000|2022-05-09 16:26:00|2391.31|2383.61|2388.85|2381.15|2391.8|2384.1|2388.27|2380.57|35
1652113570000|2022-05-09 16:26:10|2388.7|2381|2386.71|2379.01|2389.3|2381.6|2386.13|2378.43|36
1652113580000|2022-05-09 16:26:20|2386.97|2379.27|2386.41|2378.71|2387.86|2380.16|2386.41|2378.71|38
1652113590000|2022-05-09 16:26:30|2386.34|2378.64|2385.83|2378.13|2387.3|2379.6|2385.6|2377.9|34
1652113600000|2022-05-09 16:26:40|2385.65|2377.95|2384.85|2377.15|2385.72|2378.02|2384.54|2376.84|37
1652113610000|2022-05-09 16:26:50|2384.25|2376.55|2383.11|2375.41|2384.78|2377.08|2382.44|2374.74|32
1652113620000|2022-05-09 16:27:00|2383.33|2375.63|2382.77|2375.07|2383.33|2375.63|2382.39|2374.69|34
1652113630000|2022-05-09 16:27:10|2382.7|2375|2383.83|2376.13|2383.83|2376.13|2382.5|2374.8|30
1652113640000|2022-05-09 16:27:20|2384.38|2376.68|2382.37|2374.67|2384.43|2376.73|2382.37|2374.67|29
1652113650000|2022-05-09 16:27:30|2382.39|2374.69|2382.48|2374.78|2382.64|2374.94|2382.1|2374.4|31
1652113660000|2022-05-09 16:27:40|2382.11|2374.41|2381.84|2374.14|2382.81|2375.11|2381.34|2373.64|33
1652113670000|2022-05-09 16:27:50|2381.83|2374.13|2381.57|2373.87|2381.97|2374.27|2381.31|2373.61|33
1652113680000|2022-05-09 16:28:00|2381.34|2373.64|2382.01|2374.31|2382.48|2374.78|2381.25|2373.55|33
1652113690000|2022-05-09 16:28:10|2381.89|2374.19|2382.82|2375.12|2384.43|2376.73|2381.24|2373.54|40
1652113700000|2022-05-09 16:28:20|2382.48|2374.78|2382.1|2374.4|2383.15|2375.45|2381.77|2374.07|37
1652113710000|2022-05-09 16:28:30|2382.12|2374.42|2381.25|2373.55|2382.71|2375.01|2381.25|2373.55|37
1652113720000|2022-05-09 16:28:40|2381.43|2373.73|2382.48|2374.78|2383.19|2375.49|2381.39|2373.69|33
1652113730000|2022-05-09 16:28:50|2382.4|2374.7|2382.92|2375.22|2383.01|2375.31|2382.13|2374.43|34
1652113740000|2022-05-09 16:29:00|2383.03|2375.33|2380.99|2373.29|2383.03|2375.33|2380.74|2373.04|37
1652113750000|2022-05-09 16:29:10|2380.94|2373.24|2383.62|2375.92|2384.02|2376.32|2380.06|2372.36|37
1652113760000|2022-05-09 16:29:20|2383.35|2375.65|2383.54|2375.84|2383.84|2376.14|2382.63|2374.93|37
1652113770000|2022-05-09 16:29:30|2383.46|2375.76|2381.85|2374.15|2383.49|2375.79|2381.85|2374.15|35
1652113780000|2022-05-09 16:29:40|2381.94|2374.24|2382.43|2374.73|2383.5|2375.8|2381.81|2374.11|33
1652113790000|2022-05-09 16:29:50|2382.44|2374.74|2382.31|2374.61|2382.59|2374.89|2381.86|2374.16|20
1652113800000|2022-05-09 16:30:00|2382.34|2374.64|2381.59|2373.89|2382.46|2374.76|2380.71|2373.01|34
1652113810000|2022-05-09 16:30:10|2381.49|2373.79|2384.54|2376.84|2384.54|2376.84|2381.49|2373.79|35
1652113820000|2022-05-09 16:30:20|2384.86|2377.16|2385.36|2377.66|2385.71|2378.01|2384.85|2377.15|35
1652113830000|2022-05-09 16:30:30|2385.37|2377.67|2385.24|2377.54|2385.86|2378.16|2384.96|2377.26|36
1652113840000|2022-05-09 16:30:40|2385.17|2377.47|2382.09|2374.39|2385.46|2377.76|2382.06|2374.36|36
1652113850000|2022-05-09 16:30:50|2382.22|2374.52|2380.46|2372.76|2382.47|2374.77|2380.04|2372.34|38
1652113860000|2022-05-09 16:31:00|2380.4|2372.7|2381.8|2374.1|2382.1|2374.4|2380|2372.3|36
1652113870000|2022-05-09 16:31:10|2381.86|2374.16|2381.78|2374.08|2382.46|2374.76|2381.19|2373.49|39
1652113880000|2022-05-09 16:31:20|2381.8|2374.1|2389.55|2381.85|2389.57|2381.87|2381.61|2373.91|38
1652113890000|2022-05-09 16:31:30|2389.89|2382.19|2387.39|2379.69|2390.82|2383.12|2387.39|2379.69|38
1652113900000|2022-05-09 16:31:40|2387.77|2380.07|2386.06|2378.36|2387.77|2380.07|2385.53|2377.83|36
1652113910000|2022-05-09 16:31:50|2386.25|2378.55|2386.02|2378.32|2386.97|2379.27|2384.67|2376.97|39
1652113920000|2022-05-09 16:32:00|2385.46|2377.76|2384.32|2376.62|2385.5|2377.8|2384.24|2376.54|34
1652113930000|2022-05-09 16:32:10|2385.01|2377.31|2387|2379.3|2387.57|2379.87|2384.22|2376.52|39
1652113940000|2022-05-09 16:32:20|2387.02|2379.32|2387.87|2380.17|2387.87|2380.17|2386.62|2378.92|37
1652113950000|2022-05-09 16:32:30|2388.95|2381.25|2386.51|2378.81|2389.74|2382.04|2386.49|2378.79|36
1652113960000|2022-05-09 16:32:40|2386.48|2378.78|2385.45|2377.75|2386.54|2378.84|2385.31|2377.61|35
1652113970000|2022-05-09 16:32:50|2384.92|2377.22|2384.39|2376.69|2385.08|2377.38|2383.82|2376.12|36
1652113980000|2022-05-09 16:33:00|2384.45|2376.75|2384.36|2376.66|2385.19|2377.49|2384.16|2376.46|40
1652113990000|2022-05-09 16:33:10|2384.55|2376.85|2382.58|2374.88|2384.74|2377.04|2382.11|2374.41|37
1652114000000|2022-05-09 16:33:20|2383.61|2375.91|2382.62|2374.92|2383.61|2375.91|2381.4|2373.7|37
1652114010000|2022-05-09 16:33:30|2382.6|2374.9|2383.66|2375.96|2383.76|2376.06|2381.81|2374.11|39
1652114020000|2022-05-09 16:33:40|2383.16|2375.46|2385.21|2377.51|2386.03|2378.33|2383.07|2375.37|40
1652114030000|2022-05-09 16:33:50|2384.95|2377.25|2383.11|2375.41|2384.95|2377.25|2383.07|2375.37|35
1652114040000|2022-05-09 16:34:00|2382.98|2375.28|2383.51|2375.81|2384.19|2376.49|2382.79|2375.09|38
1652114050000|2022-05-09 16:34:10|2383.49|2375.79|2383.54|2375.84|2383.92|2376.22|2382.91|2375.21|36
1652114060000|2022-05-09 16:34:20|2383.91|2376.21|2382.66|2374.96|2384.03|2376.33|2382.28|2374.58|35
1652114070000|2022-05-09 16:34:30|2382.4|2374.7|2384.17|2376.47|2384.17|2376.47|2382.37|2374.67|36
1652114080000|2022-05-09 16:34:40|2383.91|2376.21|2382.04|2374.34|2383.91|2376.21|2381.83|2374.13|39
1652114090000|2022-05-09 16:34:50|2382.07|2374.37|2382.38|2374.68|2382.39|2374.69|2381.18|2373.48|32
1652114100000|2022-05-09 16:35:00|2382.58|2374.88|2381.12|2373.42|2382.79|2375.09|2381.12|2373.42|38
1652114110000|2022-05-09 16:35:10|2380.91|2373.21|2381.05|2373.35|2381.23|2373.53|2380.54|2372.84|31
1652114120000|2022-05-09 16:35:20|2380.81|2373.11|2380.64|2372.94|2380.81|2373.11|2379.41|2371.71|34
1652114130000|2022-05-09 16:35:30|2380.61|2372.91|2380.25|2372.55|2380.61|2372.91|2380.09|2372.39|32
1652114140000|2022-05-09 16:35:40|2380.22|2372.52|2379.14|2371.44|2380.22|2372.52|2377.95|2370.25|33
1652114150000|2022-05-09 16:35:50|2379.1|2371.4|2380.03|2372.33|2380.42|2372.72|2378.92|2371.22|30
1652114160000|2022-05-09 16:36:00|2380.64|2372.94|2379.84|2372.14|2380.74|2373.04|2379.46|2371.76|31
1652114170000|2022-05-09 16:36:10|2379.79|2372.09|2378.2|2370.5|2379.79|2372.09|2377.17|2369.47|31
1652114180000|2022-05-09 16:36:20|2378.96|2371.26|2378.37|2370.67|2378.96|2371.26|2378.17|2370.47|27
1652114190000|2022-05-09 16:36:30|2378.21|2370.51|2377|2369.3|2378.44|2370.74|2377|2369.3|35
1652114200000|2022-05-09 16:36:40|2376.73|2369.03|2376.57|2368.87|2377.05|2369.35|2376.48|2368.78|27
1652114210000|2022-05-09 16:36:50|2376.58|2368.88|2376.2|2368.5|2376.58|2368.88|2375.12|2367.42|35
1652114220000|2022-05-09 16:37:00|2376.41|2368.71|2375.49|2367.79|2376.63|2368.93|2375.02|2367.32|30
1652114230000|2022-05-09 16:37:10|2375.32|2367.62|2373.17|2365.47|2375.44|2367.74|2373.17|2365.47|25
1652114240000|2022-05-09 16:37:20|2373.48|2365.78|2370.74|2363.04|2373.48|2365.78|2369.76|2362.06|39
1652114250000|2022-05-09 16:37:30|2370.55|2362.85|2371.08|2363.38|2371.2|2363.5|2369.02|2361.32|39
1652114260000|2022-05-09 16:37:40|2370.97|2363.27|2369.34|2361.64|2370.97|2363.27|2369.13|2361.43|37
1652114270000|2022-05-09 16:37:50|2368.96|2361.26|2369.71|2362.01|2369.84|2362.14|2368.08|2360.38|36
1652114280000|2022-05-09 16:38:00|2369.26|2361.56|2366.99|2359.29|2369.68|2361.98|2365.43|2357.73|36
1652114290000|2022-05-09 16:38:10|2366.97|2359.27|2366.99|2359.29|2367.61|2359.91|2366.61|2358.91|37
1652114300000|2022-05-09 16:38:20|2366.8|2359.1|2364.86|2357.16|2368.46|2360.76|2363.77|2356.07|36
1652114310000|2022-05-09 16:38:30|2364.97|2357.27|2367.06|2359.36|2367.08|2359.38|2364.97|2357.27|38
1652114320000|2022-05-09 16:38:40|2367.31|2359.61|2368.16|2360.46|2368.46|2360.76|2367.31|2359.61|37
1652114330000|2022-05-09 16:38:50|2368.24|2360.54|2367.91|2360.21|2368.47|2360.77|2366.28|2358.58|38
1652114340000|2022-05-09 16:39:00|2367.93|2360.23|2367.61|2359.91|2368.39|2360.69|2367.33|2359.63|32
1652114350000|2022-05-09 16:39:10|2367.23|2359.53|2363.82|2356.12|2367.28|2359.58|2363.82|2356.12|37
1652114360000|2022-05-09 16:39:20|2364.2|2356.5|2363.86|2356.16|2364.2|2356.5|2362.73|2355.03|40
1652114370000|2022-05-09 16:39:30|2363.74|2356.04|2362.54|2354.84|2364.98|2357.28|2362.18|2354.48|39
1652114380000|2022-05-09 16:39:40|2362.26|2354.56|2362.25|2354.55|2362.5|2354.8|2361.23|2353.53|38
1652114390000|2022-05-09 16:39:50|2361.87|2354.17|2360.64|2352.94|2362.18|2354.48|2358.72|2351.02|38
1652114400000|2022-05-09 16:40:00|2360.87|2353.17|2362.35|2354.65|2362.8|2355.1|2360.52|2352.82|37
1652114410000|2022-05-09 16:40:10|2361.82|2354.12|2361|2353.3|2362.24|2354.54|2360.82|2353.12|36
1652114420000|2022-05-09 16:40:20|2361.57|2353.87|2360.95|2353.25|2363.01|2355.31|2360.92|2353.22|37
1652114430000|2022-05-09 16:40:30|2361.8|2354.1|2362.3|2354.6|2362.3|2354.6|2360.6|2352.9|38
1652114440000|2022-05-09 16:40:40|2362.6|2354.9|2365.69|2357.99|2365.75|2358.05|2362.46|2354.76|38
1652114450000|2022-05-09 16:40:50|2365.68|2357.98|2363.7|2356|2367.45|2359.75|2363.68|2355.98|39
1652114460000|2022-05-09 16:41:00|2363.62|2355.92|2361.76|2354.06|2364.03|2356.33|2361.76|2354.06|37
1652114470000|2022-05-09 16:41:10|2361.75|2354.05|2365.8|2358.1|2365.93|2358.23|2361.1|2353.4|38
1652114480000|2022-05-09 16:41:20|2365.71|2358.01|2366.55|2358.85|2367.4|2359.7|2365.7|2358|39
1652114490000|2022-05-09 16:41:30|2366.56|2358.86|2364.25|2356.55|2366.63|2358.93|2364.25|2356.55|39
1652114500000|2022-05-09 16:41:40|2364.14|2356.44|2364.91|2357.21|2365.28|2357.58|2363.88|2356.18|35
1652114510000|2022-05-09 16:41:50|2364.95|2357.25|2365.33|2357.63|2366.45|2358.75|2364.49|2356.79|37
1652114520000|2022-05-09 16:42:00|2365.53|2357.83|2366.9|2359.2|2367.03|2359.33|2365.31|2357.61|35
1652114530000|2022-05-09 16:42:10|2366.83|2359.13|2365.69|2357.99|2366.83|2359.13|2364.83|2357.13|37
1652114540000|2022-05-09 16:42:20|2365.78|2358.08|2364.82|2357.12|2365.91|2358.21|2364.8|2357.1|38
1652114550000|2022-05-09 16:42:30|2365.02|2357.32|2365.61|2357.91|2365.93|2358.23|2364.4|2356.7|33
1652114560000|2022-05-09 16:42:40|2365.58|2357.88|2365.2|2357.5|2365.7|2358|2364.27|2356.57|36
1652114570000|2022-05-09 16:42:50|2365.32|2357.62|2362.04|2354.34|2365.32|2357.62|2362.04|2354.34|39
1652114580000|2022-05-09 16:43:00|2362.18|2354.48|2361.26|2353.56|2362.84|2355.14|2360.76|2353.06|38
1652114590000|2022-05-09 16:43:10|2361.08|2353.38|2358.69|2350.99|2361.72|2354.02|2357.45|2349.75|37
1652114600000|2022-05-09 16:43:20|2359.1|2351.4|2358.86|2351.16|2360.35|2352.65|2357.45|2349.75|40
1652114610000|2022-05-09 16:43:30|2359.22|2351.52|2359.12|2351.42|2360.02|2352.32|2358.2|2350.5|39
1652114620000|2022-05-09 16:43:40|2358.68|2350.98|2354.5|2346.8|2358.71|2351.01|2354.5|2346.8|39
1652114630000|2022-05-09 16:43:50|2354.55|2346.85|2352.91|2345.21|2356.38|2348.68|2352.91|2345.21|40
1652114640000|2022-05-09 16:44:00|2352.89|2345.19|2354.82|2347.12|2354.82|2347.12|2350.2|2342.5|40
1652114650000|2022-05-09 16:44:10|2354.54|2346.84|2354.29|2346.59|2354.87|2347.17|2352.61|2344.91|39
1652114660000|2022-05-09 16:44:20|2353.71|2346.01|2351.77|2344.07|2353.9|2346.2|2351.58|2343.88|38
1652114670000|2022-05-09 16:44:30|2351.46|2343.76|2349.79|2342.09|2351.46|2343.76|2349.64|2341.94|38
1652114680000|2022-05-09 16:44:40|2349.86|2342.16|2351.13|2343.43|2351.13|2343.43|2348.84|2341.14|38
1652114690000|2022-05-09 16:44:50|2350.76|2343.06|2351.15|2343.45|2352.3|2344.6|2350.49|2342.79|39
1652114700000|2022-05-09 16:45:00|2350.77|2343.07|2356.03|2348.33|2356.18|2348.48|2350.65|2342.95|40
1652114710000|2022-05-09 16:45:10|2355.56|2347.86|2360.05|2352.35|2360.05|2352.35|2355.55|2347.85|37
1652114720000|2022-05-09 16:45:20|2360.44|2352.74|2357.08|2349.38|2361.39|2353.69|2357.08|2349.38|40
1652114730000|2022-05-09 16:45:30|2356.38|2348.68|2356.28|2348.58|2356.38|2348.68|2354|2346.3|40
1652114740000|2022-05-09 16:45:40|2356.73|2349.03|2354.73|2347.03|2356.94|2349.24|2353.02|2345.32|38
1652114750000|2022-05-09 16:45:50|2354.35|2346.65|2353.72|2346.02|2354.93|2347.23|2353.42|2345.72|40
1652114760000|2022-05-09 16:46:00|2353.52|2345.82|2355.01|2347.31|2355.42|2347.72|2353.31|2345.61|37
1652114770000|2022-05-09 16:46:10|2355.45|2347.75|2353.92|2346.22|2355.59|2347.89|2352.75|2345.05|40
1652114780000|2022-05-09 16:46:20|2354.71|2347.01|2357.1|2349.4|2357.13|2349.43|2353.19|2345.49|36
1652114790000|2022-05-09 16:46:30|2357.54|2349.84|2355.56|2347.86|2357.81|2350.11|2354.4|2346.7|40
1652114800000|2022-05-09 16:46:40|2355.43|2347.73|2355.19|2347.49|2355.95|2348.25|2354.28|2346.58|39
1652114810000|2022-05-09 16:46:50|2355.59|2347.89|2353.45|2345.75|2355.59|2347.89|2353.2|2345.5|40
1652114820000|2022-05-09 16:47:00|2353.26|2345.56|2351.17|2343.47|2353.26|2345.56|2351.01|2343.31|39
1652114830000|2022-05-09 16:47:10|2351.18|2343.48|2352.7|2345|2353.02|2345.32|2350.98|2343.28|39
1652114840000|2022-05-09 16:47:20|2352.71|2345.01|2351.78|2344.08|2355|2347.3|2351.72|2344.02|39
1652114850000|2022-05-09 16:47:30|2351.92|2344.22|2354.48|2346.78|2354.77|2347.07|2351.92|2344.22|38
1652114860000|2022-05-09 16:47:40|2355.07|2347.37|2353.17|2345.47|2355.07|2347.37|2353.14|2345.44|36
1652114870000|2022-05-09 16:47:50|2353.18|2345.48|2351.65|2343.95|2353.74|2346.04|2351.38|2343.68|38
1652114880000|2022-05-09 16:48:00|2351.61|2343.91|2352.29|2344.59|2352.98|2345.28|2351.12|2343.42|34
1652114890000|2022-05-09 16:48:10|2351.64|2343.94|2351.86|2344.16|2351.86|2344.16|2351.05|2343.35|36
1652114900000|2022-05-09 16:48:20|2351.22|2343.52|2351.12|2343.42|2353.42|2345.72|2351.12|2343.42|37
1652114910000|2022-05-09 16:48:30|2351.16|2343.46|2350.65|2342.95|2351.19|2343.49|2350.35|2342.65|36
1652114920000|2022-05-09 16:48:40|2350.78|2343.08|2348.95|2341.25|2351.15|2343.45|2348.8|2341.1|39
1652114930000|2022-05-09 16:48:50|2348.65|2340.95|2348.36|2340.66|2348.78|2341.08|2347.19|2339.49|39
1652114940000|2022-05-09 16:49:00|2348.28|2340.58|2349.11|2341.41|2351.12|2343.42|2347.57|2339.87|40
1652114950000|2022-05-09 16:49:10|2348.96|2341.26|2344.98|2337.28|2348.96|2341.26|2344.57|2336.87|40
1652114960000|2022-05-09 16:49:20|2344.79|2337.09|2343.16|2335.46|2345.13|2337.43|2343.16|2335.46|39
1652114970000|2022-05-09 16:49:30|2343.03|2335.33|2343.52|2335.82|2343.52|2335.82|2341.24|2333.54|40
1652114980000|2022-05-09 16:49:40|2344.03|2336.33|2344.96|2337.26|2345.68|2337.98|2343.72|2336.02|38
1652114990000|2022-05-09 16:49:50|2345.09|2337.39|2345.89|2338.19|2345.89|2338.19|2344.2|2336.5|39
1652115000000|2022-05-09 16:50:00|2345.79|2338.09|2347.25|2339.55|2348.09|2340.39|2345.65|2337.95|40
1652115010000|2022-05-09 16:50:10|2347.01|2339.31|2348.31|2340.61|2348.31|2340.61|2344.79|2337.09|39
1652115020000|2022-05-09 16:50:20|2348.19|2340.49|2348.44|2340.74|2348.64|2340.94|2347.57|2339.87|38
1652115030000|2022-05-09 16:50:30|2348.52|2340.82|2348.89|2341.19|2349.24|2341.54|2346.97|2339.27|39
1652115040000|2022-05-09 16:50:40|2349.33|2341.63|2347.3|2339.6|2349.33|2341.63|2346.81|2339.11|39
1652115050000|2022-05-09 16:50:50|2347.15|2339.45|2342.85|2335.15|2347.35|2339.65|2342.85|2335.15|37
1652115060000|2022-05-09 16:51:00|2342.84|2335.14|2340.41|2332.71|2342.94|2335.24|2340.41|2332.71|38
1652115070000|2022-05-09 16:51:10|2340.38|2332.68|2340.97|2333.27|2340.97|2333.27|2337.18|2329.48|40
1652115080000|2022-05-09 16:51:20|2339.96|2332.26|2338.72|2331.02|2342.18|2334.48|2338.33|2330.63|40
1652115090000|2022-05-09 16:51:30|2338.89|2331.19|2339.47|2331.77|2341.32|2333.62|2338.89|2331.19|36
1652115100000|2022-05-09 16:51:40|2339.16|2331.46|2340.56|2332.86|2341.47|2333.77|2338.95|2331.25|39
1652115110000|2022-05-09 16:51:50|2340.51|2332.81|2337.21|2329.51|2340.51|2332.81|2336.8|2329.1|38
1652115120000|2022-05-09 16:52:00|2337.22|2329.52|2336.66|2328.96|2339.26|2331.56|2336.66|2328.96|37
1652115130000|2022-05-09 16:52:10|2336.75|2329.05|2333.6|2325.9|2336.92|2329.22|2333.46|2325.76|37
1652115140000|2022-05-09 16:52:20|2333.76|2326.06|2333.81|2326.11|2335.71|2328.01|2332.92|2325.22|40
1652115150000|2022-05-09 16:52:30|2333.91|2326.21|2334.14|2326.44|2334.34|2326.64|2332.21|2324.51|36
1652115160000|2022-05-09 16:52:40|2333.84|2326.14|2334.07|2326.37|2334.72|2327.02|2332.47|2324.77|39
1652115170000|2022-05-09 16:52:50|2334.32|2326.62|2332.4|2324.7|2334.32|2326.62|2332.02|2324.32|39
1652115180000|2022-05-09 16:53:00|2332.06|2324.36|2326.52|2318.82|2332.06|2324.36|2326.44|2318.74|37
1652115190000|2022-05-09 16:53:10|2326.36|2318.66|2330.76|2323.06|2330.76|2323.06|2326.3|2318.6|40
1652115200000|2022-05-09 16:53:20|2330.51|2322.81|2333.73|2326.03|2333.95|2326.25|2329.95|2322.25|40
1652115210000|2022-05-09 16:53:30|2332.65|2324.95|2329.12|2321.42|2332.65|2324.95|2328.23|2320.53|37
1652115220000|2022-05-09 16:53:40|2329.52|2321.82|2328.55|2320.85|2330.64|2322.94|2327.51|2319.81|39
1652115230000|2022-05-09 16:53:50|2328.82|2321.12|2329|2321.3|2329.24|2321.54|2326.43|2318.73|36
1652115240000|2022-05-09 16:54:00|2329.1|2321.4|2328.57|2320.87|2331.41|2323.71|2328.05|2320.35|37
1652115250000|2022-05-09 16:54:10|2328.67|2320.97|2330.94|2323.24|2332.05|2324.35|2328.28|2320.58|38
1652115260000|2022-05-09 16:54:20|2330.45|2322.75|2332.51|2324.81|2334.29|2326.59|2330.45|2322.75|40
1652115270000|2022-05-09 16:54:30|2332.43|2324.73|2335.46|2327.76|2335.46|2327.76|2332.43|2324.73|39
1652115280000|2022-05-09 16:54:40|2335.43|2327.73|2334.33|2326.63|2336.85|2329.15|2334.33|2326.63|40
1652115290000|2022-05-09 16:54:50|2333.89|2326.19|2333.96|2326.26|2335.06|2327.36|2333.63|2325.93|39
1652115300000|2022-05-09 16:55:00|2333.49|2325.79|2334.48|2326.78|2335.12|2327.42|2333.43|2325.73|39
1652115310000|2022-05-09 16:55:10|2334.77|2327.07|2334.36|2326.66|2335.74|2328.04|2333.93|2326.23|36
1652115320000|2022-05-09 16:55:20|2334.22|2326.52|2336.09|2328.39|2336.24|2328.54|2334.02|2326.32|37
1652115330000|2022-05-09 16:55:30|2336.26|2328.56|2339.36|2331.66|2339.36|2331.66|2335.29|2327.59|39
1652115340000|2022-05-09 16:55:40|2339.78|2332.08|2342.52|2334.82|2343.34|2335.64|2339.1|2331.4|40
1652115350000|2022-05-09 16:55:50|2342.85|2335.15|2343.51|2335.81|2345.36|2337.66|2342.41|2334.71|40
1652115360000|2022-05-09 16:56:00|2343.56|2335.86|2342.93|2335.23|2343.94|2336.24|2341.28|2333.58|38
1652115370000|2022-05-09 16:56:10|2342.88|2335.18|2339.65|2331.95|2343.17|2335.47|2339.65|2331.95|38
1652115380000|2022-05-09 16:56:20|2339.89|2332.19|2337.94|2330.24|2339.91|2332.21|2337.37|2329.67|38
1652115390000|2022-05-09 16:56:30|2337.75|2330.05|2338.25|2330.55|2341.42|2333.72|2337.59|2329.89|40
1652115400000|2022-05-09 16:56:40|2338.27|2330.57|2339.46|2331.76|2339.99|2332.29|2337.78|2330.08|36
1652115410000|2022-05-09 16:56:50|2338.88|2331.18|2336.66|2328.96|2339.71|2332.01|2336.15|2328.45|39
1652115420000|2022-05-09 16:57:00|2336.26|2328.56|2333.99|2326.29|2336.68|2328.98|2333.76|2326.06|38
1652115430000|2022-05-09 16:57:10|2333.58|2325.88|2334.68|2326.98|2334.68|2326.98|2332.8|2325.1|39
1652115440000|2022-05-09 16:57:20|2334.5|2326.8|2332.53|2324.83|2335.11|2327.41|2332.53|2324.83|40
1652115450000|2022-05-09 16:57:30|2332.2|2324.5|2331.06|2323.36|2332.66|2324.96|2330.9|2323.2|32
1652115460000|2022-05-09 16:57:40|2331.07|2323.37|2330.89|2323.19|2332.05|2324.35|2330.89|2323.19|35
1652115470000|2022-05-09 16:57:50|2330.24|2322.54|2329.12|2321.42|2330.39|2322.69|2328.89|2321.19|36
1652115480000|2022-05-09 16:58:00|2329.08|2321.38|2328.71|2321.01|2330.1|2322.4|2328.35|2320.65|37
1652115490000|2022-05-09 16:58:10|2328.36|2320.66|2327.43|2319.73|2329.61|2321.91|2327.43|2319.73|37
1652115500000|2022-05-09 16:58:20|2327.41|2319.71|2327.68|2319.98|2327.97|2320.27|2326.76|2319.06|38
1652115510000|2022-05-09 16:58:30|2327.51|2319.81|2328.84|2321.14|2328.84|2321.14|2326.86|2319.16|40
1652115520000|2022-05-09 16:58:40|2328.48|2320.78|2332.92|2325.22|2333.02|2325.32|2328.48|2320.78|40
1652115530000|2022-05-09 16:58:50|2333.08|2325.38|2331.42|2323.72|2333.08|2325.38|2330.91|2323.21|38
1652115540000|2022-05-09 16:59:00|2330.73|2323.03|2332.47|2324.77|2333.23|2325.53|2329.57|2321.87|39
1652115550000|2022-05-09 16:59:10|2332.43|2324.73|2333.96|2326.26|2334.43|2326.73|2331.41|2323.71|39
1652115560000|2022-05-09 16:59:20|2333.82|2326.12|2334.32|2326.62|2334.7|2327|2332.67|2324.97|39
1652115570000|2022-05-09 16:59:30|2335.02|2327.32|2338.23|2330.53|2338.83|2331.13|2335.02|2327.32|39
1652115580000|2022-05-09 16:59:40|2337.83|2330.13|2335.4|2327.7|2337.83|2330.13|2334.92|2327.22|38
1652115590000|2022-05-09 16:59:50|2335.39|2327.69|2332.03|2324.33|2335.39|2327.69|2332.03|2324.33|36
1652115600000|2022-05-09 17:00:00|2331.48|2323.78|2329.9|2322.2|2332|2324.3|2328.68|2320.98|39
1652115610000|2022-05-09 17:00:10|2330.42|2322.72|2328.83|2321.13|2330.63|2322.93|2328.35|2320.65|38
1652115620000|2022-05-09 17:00:20|2328.65|2320.95|2327.98|2320.28|2329.26|2321.56|2327.42|2319.72|36
1652115630000|2022-05-09 17:00:30|2328.09|2320.39|2325.52|2317.82|2328.11|2320.41|2324.91|2317.21|38
1652115640000|2022-05-09 17:00:40|2326.16|2318.46|2325.62|2317.92|2326.84|2319.14|2324.9|2317.2|36
1652115650000|2022-05-09 17:00:50|2325.58|2317.88|2326.34|2318.64|2327.56|2319.86|2324.84|2317.14|39
1652115660000|2022-05-09 17:01:00|2326.22|2318.52|2324.33|2316.63|2326.22|2318.52|2323.12|2315.42|38
1652115670000|2022-05-09 17:01:10|2324.36|2316.66|2321.3|2313.6|2324.46|2316.76|2321.3|2313.6|39
1652115680000|2022-05-09 17:01:20|2321.2|2313.5|2320.78|2313.08|2322.02|2314.32|2318.35|2310.65|40
1652115690000|2022-05-09 17:01:30|2320.54|2312.84|2321.18|2313.48|2321.18|2313.48|2318.36|2310.66|39
1652115700000|2022-05-09 17:01:40|2321.48|2313.78|2324.3|2316.6|2324.8|2317.1|2321.38|2313.68|39
1652115710000|2022-05-09 17:01:50|2324.13|2316.43|2324.68|2316.98|2325.45|2317.75|2322.4|2314.7|40
1652115720000|2022-05-09 17:02:00|2324.97|2317.27|2327.69|2319.99|2328.47|2320.77|2323.94|2316.24|38
1652115730000|2022-05-09 17:02:10|2327.36|2319.66|2329.15|2321.45|2329.95|2322.25|2326.96|2319.26|40
1652115740000|2022-05-09 17:02:20|2330.18|2322.48|2331.1|2323.4|2334.49|2326.79|2330.18|2322.48|37
1652115750000|2022-05-09 17:02:30|2330.88|2323.18|2327.99|2320.29|2330.88|2323.18|2327.96|2320.26|38
1652115760000|2022-05-09 17:02:40|2328.41|2320.71|2327.43|2319.73|2328.41|2320.71|2325.97|2318.27|38
1652115770000|2022-05-09 17:02:50|2327.34|2319.64|2329.46|2321.76|2329.46|2321.76|2326.96|2319.26|38
1652115780000|2022-05-09 17:03:00|2329.45|2321.75|2326.63|2318.93|2330.21|2322.51|2326.63|2318.93|40
1652115790000|2022-05-09 17:03:10|2326.45|2318.75|2325.14|2317.44|2327.33|2319.63|2325.14|2317.44|36
1652115800000|2022-05-09 17:03:20|2324.97|2317.27|2323.48|2315.78|2325.38|2317.68|2323.48|2315.78|39
1652115810000|2022-05-09 17:03:30|2323.35|2315.65|2325.24|2317.54|2325.45|2317.75|2322.76|2315.06|40
1652115820000|2022-05-09 17:03:40|2325.17|2317.47|2322.71|2315.01|2325.54|2317.84|2322.71|2315.01|38
1652115830000|2022-05-09 17:03:50|2323.04|2315.34|2322.63|2314.93|2323.97|2316.27|2322.29|2314.59|40
1652115840000|2022-05-09 17:04:00|2323.12|2315.42|2322.86|2315.16|2323.75|2316.05|2322.23|2314.53|38
1652115850000|2022-05-09 17:04:10|2323.21|2315.51|2321.34|2313.64|2323.21|2315.51|2320.33|2312.63|38
1652115860000|2022-05-09 17:04:20|2321.59|2313.89|2318.89|2311.19|2321.63|2313.93|2318.74|2311.04|39
1652115870000|2022-05-09 17:04:30|2318.85|2311.15|2305.18|2297.48|2318.85|2311.15|2304.96|2297.26|39
1652115880000|2022-05-09 17:04:40|2304.93|2297.23|2305.87|2298.17|2309.45|2301.75|2304.59|2296.89|40
1652115890000|2022-05-09 17:04:50|2305.73|2298.03|2303.89|2296.19|2305.85|2298.15|2303.59|2295.89|38
1652115900000|2022-05-09 17:05:00|2304.13|2296.43|2307.64|2299.94|2308.1|2300.4|2302.06|2294.36|40
1652115910000|2022-05-09 17:05:10|2307.44|2299.74|2311.95|2304.25|2313.17|2305.47|2307.44|2299.74|40
1652115920000|2022-05-09 17:05:20|2312.5|2304.8|2303.49|2295.79|2312.5|2304.8|2303.49|2295.79|40
1652115930000|2022-05-09 17:05:30|2303.86|2296.16|2301.07|2293.37|2306.78|2299.08|2301.07|2293.37|38
1652115940000|2022-05-09 17:05:40|2300.09|2292.39|2284.29|2276.59|2300.09|2292.39|2284.29|2276.59|39
1652115950000|2022-05-09 17:05:50|2284.46|2276.76|2273.62|2265.92|2284.46|2276.76|2273.62|2265.92|38
1652115960000|2022-05-09 17:06:00|2273.68|2265.98|2262.54|2254.84|2273.68|2265.98|2262.2|2254.5|26
1652115970000|2022-05-09 17:06:10|2263.11|2255.41|2272.61|2264.91|2272.61|2264.91|2262.34|2254.64|39
1652115980000|2022-05-09 17:06:20|2272.7|2265|2275.36|2267.66|2276.85|2269.15|2272.7|2265|39
1652115990000|2022-05-09 17:06:30|2275.37|2267.67|2272.47|2264.77|2275.37|2267.67|2269.67|2261.97|39
1652116000000|2022-05-09 17:06:40|2272.61|2264.91|2265.86|2258.16|2272.61|2264.91|2265.86|2258.16|38
1652116010000|2022-05-09 17:06:50|2265.56|2257.86|2270.44|2262.74|2271.53|2263.83|2263.77|2256.07|40
1652116020000|2022-05-09 17:07:00|2270.82|2263.12|2273.29|2265.59|2277.12|2269.42|2270.82|2263.12|40
1652116030000|2022-05-09 17:07:10|2273.16|2265.46|2282.04|2274.34|2282.58|2274.88|2270.86|2263.16|39
1652116040000|2022-05-09 17:07:20|2281.66|2273.96|2284.01|2276.31|2284.01|2276.31|2277.86|2270.16|40
1652116050000|2022-05-09 17:07:30|2285.37|2277.67|2285.12|2277.42|2287.3|2279.6|2282.47|2274.77|40
1652116060000|2022-05-09 17:07:40|2285.52|2277.82|2285.07|2277.37|2286.17|2278.47|2282.91|2275.21|38
1652116070000|2022-05-09 17:07:50|2285.02|2277.32|2291.25|2283.55|2291.66|2283.96|2285.02|2277.32|40
1652116080000|2022-05-09 17:08:00|2291.48|2283.78|2300.25|2292.55|2300.25|2292.55|2291.48|2283.78|39
1652116090000|2022-05-09 17:08:10|2300.09|2292.39|2292.71|2285.01|2300.09|2292.39|2289.42|2281.72|39
1652116100000|2022-05-09 17:08:20|2292.61|2284.91|2294.63|2286.93|2295.76|2288.06|2290.51|2282.81|40
1652116110000|2022-05-09 17:08:30|2293.69|2285.99|2290.67|2282.97|2296.14|2288.44|2290.67|2282.97|40
1652116120000|2022-05-09 17:08:40|2291.03|2283.33|2293.52|2285.82|2296.96|2289.26|2291.03|2283.33|38
1652116130000|2022-05-09 17:08:50|2293.46|2285.76|2297.9|2290.2|2297.9|2290.2|2291.7|2284|40
1652116140000|2022-05-09 17:09:00|2298.45|2290.75|2292.64|2284.94|2299.73|2292.03|2292.62|2284.92|40
1652116150000|2022-05-09 17:09:10|2291.96|2284.26|2299.53|2291.83|2299.8|2292.1|2291.96|2284.26|40
1652116160000|2022-05-09 17:09:20|2299.5|2291.8|2300.64|2292.94|2301.21|2293.51|2297.11|2289.41|40
1652116170000|2022-05-09 17:09:30|2301.22|2293.52|2298.35|2290.65|2302.39|2294.69|2298.1|2290.4|39
1652116180000|2022-05-09 17:09:40|2298.66|2290.96|2304.76|2297.06|2304.76|2297.06|2297.84|2290.14|40
1652116190000|2022-05-09 17:09:50|2304.43|2296.73|2303.23|2295.53|2307.33|2299.63|2303.23|2295.53|39
1652116200000|2022-05-09 17:10:00|2303.02|2295.32|2309.02|2301.32|2309.02|2301.32|2301.09|2293.39|39
1652116210000|2022-05-09 17:10:10|2309.37|2301.67|2310|2302.3|2310|2302.3|2305.96|2298.26|40
1652116220000|2022-05-09 17:10:20|2308.65|2300.95|2305.92|2298.22|2308.65|2300.95|2305.03|2297.33|39
1652116230000|2022-05-09 17:10:30|2305.87|2298.17|2300.88|2293.18|2306.96|2299.26|2299.83|2292.13|40
1652116240000|2022-05-09 17:10:40|2300.81|2293.11|2303.04|2295.34|2303.04|2295.34|2299.87|2292.17|40
1652116250000|2022-05-09 17:10:50|2303.2|2295.5|2299.46|2291.76|2303.2|2295.5|2299.07|2291.37|40
1652116260000|2022-05-09 17:11:00|2298.07|2290.37|2297.39|2289.69|2299.64|2291.94|2295.31|2287.61|40
1652116270000|2022-05-09 17:11:10|2297.37|2289.67|2293.8|2286.1|2297.37|2289.67|2293.77|2286.07|40
1652116280000|2022-05-09 17:11:20|2293.37|2285.67|2293|2285.3|2294.02|2286.32|2291.63|2283.93|37
1652116290000|2022-05-09 17:11:30|2292.98|2285.28|2297.66|2289.96|2299.3|2291.6|2292.87|2285.17|39
1652116300000|2022-05-09 17:11:40|2297.84|2290.14|2295.38|2287.68|2297.94|2290.24|2293.91|2286.21|40
1652116310000|2022-05-09 17:11:50|2294.96|2287.26|2295.96|2288.26|2295.96|2288.26|2294.47|2286.77|40
1652116320000|2022-05-09 17:12:00|2296.71|2289.01|2299.17|2291.47|2299.17|2291.47|2296.6|2288.9|39
1652116330000|2022-05-09 17:12:10|2299.69|2291.99|2303.93|2296.23|2303.93|2296.23|2299.69|2291.99|40
1652116340000|2022-05-09 17:12:20|2303.89|2296.19|2309.57|2301.87|2309.9|2302.2|2303.58|2295.88|38
1652116350000|2022-05-09 17:12:30|2309.11|2301.41|2305.45|2297.75|2309.11|2301.41|2305.3|2297.6|40
1652116360000|2022-05-09 17:12:40|2305.27|2297.57|2308.27|2300.57|2308.94|2301.24|2304.94|2297.24|40
1652116370000|2022-05-09 17:12:50|2308.1|2300.4|2304.9|2297.2|2309.67|2301.97|2304.61|2296.91|40
1652116380000|2022-05-09 17:13:00|2304.8|2297.1|2302.58|2294.88|2306.79|2299.09|2302.36|2294.66|40
1652116390000|2022-05-09 17:13:10|2302.39|2294.69|2302.52|2294.82|2304.62|2296.92|2300.8|2293.1|40
1652116400000|2022-05-09 17:13:20|2302.73|2295.03|2303.24|2295.54|2303.9|2296.2|2299.88|2292.18|38
1652116410000|2022-05-09 17:13:30|2303.74|2296.04|2301.96|2294.26|2304.12|2296.42|2300.02|2292.32|40
1652116420000|2022-05-09 17:13:40|2301.86|2294.16|2305.27|2297.57|2305.27|2297.57|2301.86|2294.16|38
1652116430000|2022-05-09 17:13:50|2305.59|2297.89|2305.06|2297.36|2306.29|2298.59|2304.36|2296.66|40
1652116440000|2022-05-09 17:14:00|2304.37|2296.67|2302.11|2294.41|2304.37|2296.67|2301.64|2293.94|40
1652116450000|2022-05-09 17:14:10|2301.7|2294|2300.74|2293.04|2302.5|2294.8|2299.96|2292.26|39
1652116460000|2022-05-09 17:14:20|2301.62|2293.92|2299.14|2291.44|2302.42|2294.72|2298.83|2291.13|37
1652116470000|2022-05-09 17:14:30|2298.83|2291.13|2298.15|2290.45|2299.7|2292|2298.15|2290.45|38
1652116480000|2022-05-09 17:14:40|2298.24|2290.54|2298.57|2290.87|2298.96|2291.26|2297.59|2289.89|36
1652116490000|2022-05-09 17:14:50|2298.51|2290.81|2297.99|2290.29|2298.51|2290.81|2297.56|2289.86|37
1652116500000|2022-05-09 17:15:00|2297.86|2290.16|2298.03|2290.33|2299.09|2291.39|2296.16|2288.46|39
1652116510000|2022-05-09 17:15:10|2297.65|2289.95|2299.63|2291.93|2299.63|2291.93|2296.29|2288.59|40
1652116520000|2022-05-09 17:15:20|2299.21|2291.51|2298.59|2290.89|2299.8|2292.1|2296.35|2288.65|39
1652116530000|2022-05-09 17:15:30|2298.86|2291.16|2295.35|2287.65|2298.86|2291.16|2295.08|2287.38|38
1652116540000|2022-05-09 17:15:40|2295.6|2287.9|2299.9|2292.2|2300.31|2292.61|2295.44|2287.74|40
1652116550000|2022-05-09 17:15:50|2300.03|2292.33|2300.42|2292.72|2300.87|2293.17|2299.51|2291.81|36
1652116560000|2022-05-09 17:16:00|2300.69|2292.99|2302.68|2294.98|2303.01|2295.31|2299.89|2292.19|32
1652116570000|2022-05-09 17:16:10|2302.6|2294.9|2301.82|2294.12|2302.81|2295.11|2301.76|2294.06|39
1652116580000|2022-05-09 17:16:20|2301.17|2293.47|2301.96|2294.26|2302.44|2294.74|2300.88|2293.18|36
1652116590000|2022-05-09 17:16:30|2302.02|2294.32|2303.62|2295.92|2303.62|2295.92|2301.53|2293.83|38
1652116600000|2022-05-09 17:16:40|2303.34|2295.64|2307.13|2299.43|2307.13|2299.43|2302.62|2294.92|38
1652116610000|2022-05-09 17:16:50|2306.76|2299.06|2305.61|2297.91|2307.04|2299.34|2304.73|2297.03|39
1652116620000|2022-05-09 17:17:00|2305.29|2297.59|2306.43|2298.73|2307.98|2300.28|2304.85|2297.15|40
1652116630000|2022-05-09 17:17:10|2306.13|2298.43|2307.05|2299.35|2307.84|2300.14|2305.68|2297.98|37
1652116640000|2022-05-09 17:17:20|2307.11|2299.41|2308.34|2300.64|2308.42|2300.72|2307.11|2299.41|36
1652116650000|2022-05-09 17:17:30|2308.67|2300.97|2308.24|2300.54|2309.1|2301.4|2306.97|2299.27|39
1652116660000|2022-05-09 17:17:40|2308.37|2300.67|2313.29|2305.59|2313.3|2305.6|2308.37|2300.67|39
1652116670000|2022-05-09 17:17:50|2313.46|2305.76|2310.24|2302.54|2314.91|2307.21|2309.84|2302.14|40
1652116680000|2022-05-09 17:18:00|2310.19|2302.49|2315.32|2307.62|2317.3|2309.6|2310.19|2302.49|39
1652116690000|2022-05-09 17:18:10|2315.09|2307.39|2312.41|2304.71|2315.69|2307.99|2312.35|2304.65|39
1652116700000|2022-05-09 17:18:20|2312.45|2304.75|2312.72|2305.02|2313.28|2305.58|2311.82|2304.12|39
1652116710000|2022-05-09 17:18:30|2312.7|2305|2313.54|2305.84|2314.05|2306.35|2312.28|2304.58|40
1652116720000|2022-05-09 17:18:40|2313.65|2305.95|2313.6|2305.9|2314.04|2306.34|2312.81|2305.11|38
1652116730000|2022-05-09 17:18:50|2313.61|2305.91|2312.91|2305.21|2313.61|2305.91|2312.58|2304.88|37
1652116740000|2022-05-09 17:19:00|2312.96|2305.26|2318.31|2310.61|2319.18|2311.48|2312.6|2304.9|38
1652116750000|2022-05-09 17:19:10|2317.87|2310.17|2321.87|2314.17|2321.87|2314.17|2317.57|2309.87|40
1652116760000|2022-05-09 17:19:20|2321.34|2313.64|2324.12|2316.42|2324.12|2316.42|2321.34|2313.64|40
1652116770000|2022-05-09 17:19:30|2324.25|2316.55|2326.99|2319.29|2327.84|2320.14|2324.25|2316.55|35
1652116780000|2022-05-09 17:19:40|2327.13|2319.43|2326.56|2318.86|2328.57|2320.87|2325.95|2318.25|40
1652116790000|2022-05-09 17:19:50|2325.6|2317.9|2323.69|2315.99|2327.47|2319.77|2322.93|2315.23|39
1652116800000|2022-05-09 17:20:00|2323.65|2315.95|2321.99|2314.29|2323.65|2315.95|2321.32|2313.62|39
1652116810000|2022-05-09 17:20:10|2321.66|2313.96|2319.57|2311.87|2321.74|2314.04|2319.14|2311.44|38
1652116820000|2022-05-09 17:20:20|2320.74|2313.04|2322.83|2315.13|2324|2316.3|2320.48|2312.78|39
1652116830000|2022-05-09 17:20:30|2322.8|2315.1|2322.8|2315.1|2324.1|2316.4|2321.43|2313.73|38
1652116840000|2022-05-09 17:20:40|2323.64|2315.94|2321.48|2313.78|2324.11|2316.41|2321.48|2313.78|37
1652116850000|2022-05-09 17:20:50|2321.46|2313.76|2321.65|2313.95|2322.45|2314.75|2320.46|2312.76|39
1652116860000|2022-05-09 17:21:00|2321.93|2314.23|2324.29|2316.59|2324.29|2316.59|2321.25|2313.55|39
1652116870000|2022-05-09 17:21:10|2324.76|2317.06|2325.05|2317.35|2327.33|2319.63|2324.76|2317.06|38
1652116880000|2022-05-09 17:21:20|2324.45|2316.75|2326.01|2318.31|2326.93|2319.23|2323.63|2315.93|39
1652116890000|2022-05-09 17:21:30|2325.94|2318.24|2324.26|2316.56|2326.24|2318.54|2323.62|2315.92|40
1652116900000|2022-05-09 17:21:40|2324.13|2316.43|2324.72|2317.02|2325.4|2317.7|2323.7|2316|38
1652116910000|2022-05-09 17:21:50|2324.84|2317.14|2333.15|2325.45|2333.15|2325.45|2324.59|2316.89|38
1652116920000|2022-05-09 17:22:00|2333.48|2325.78|2331.25|2323.55|2333.48|2325.78|2331.24|2323.54|40
1652116930000|2022-05-09 17:22:10|2331.23|2323.53|2330.7|2323|2331.72|2324.02|2330.32|2322.62|38
1652116940000|2022-05-09 17:22:20|2330.81|2323.11|2330.93|2323.23|2330.93|2323.23|2329.68|2321.98|34
1652116950000|2022-05-09 17:22:30|2331.18|2323.48|2330.85|2323.15|2331.83|2324.13|2329.59|2321.89|40
1652116960000|2022-05-09 17:22:40|2330.83|2323.13|2329.75|2322.05|2331.04|2323.34|2329.6|2321.9|38
1652116970000|2022-05-09 17:22:50|2330.01|2322.31|2330.72|2323.02|2331.6|2323.9|2328.88|2321.18|38
1652116980000|2022-05-09 17:23:00|2330.93|2323.23|2329.75|2322.05|2331.03|2323.33|2329.02|2321.32|35
1652116990000|2022-05-09 17:23:10|2329.55|2321.85|2331.73|2324.03|2331.76|2324.06|2329.2|2321.5|38
1652117000000|2022-05-09 17:23:20|2331.87|2324.17|2328.33|2320.63|2332.13|2324.43|2328.1|2320.4|39
1652117010000|2022-05-09 17:23:30|2328.17|2320.47|2326.4|2318.7|2328.31|2320.61|2326.24|2318.54|39
1652117020000|2022-05-09 17:23:40|2326.34|2318.64|2329.06|2321.36|2329.19|2321.49|2325.38|2317.68|40
1652117030000|2022-05-09 17:23:50|2329.04|2321.34|2329.25|2321.55|2330.18|2322.48|2328.8|2321.1|38
1652117040000|2022-05-09 17:24:00|2329.5|2321.8|2327.43|2319.73|2329.85|2322.15|2327.43|2319.73|37
1652117050000|2022-05-09 17:24:10|2327.57|2319.87|2327.63|2319.93|2327.63|2319.93|2325.9|2318.2|38
1652117060000|2022-05-09 17:24:20|2327.81|2320.11|2326.36|2318.66|2327.81|2320.11|2325.68|2317.98|37
1652117070000|2022-05-09 17:24:30|2326.35|2318.65|2324.51|2316.81|2327.28|2319.58|2324.51|2316.81|37
1652117080000|2022-05-09 17:24:40|2324.41|2316.71|2324.53|2316.83|2324.66|2316.96|2322.71|2315.01|40
1652117090000|2022-05-09 17:24:50|2324.17|2316.47|2325.15|2317.45|2325.28|2317.58|2323.26|2315.56|38
1652117100000|2022-05-09 17:25:00|2325|2317.3|2322.88|2315.18|2325.68|2317.98|2322.31|2314.61|37
1652117110000|2022-05-09 17:25:10|2322.8|2315.1|2327.81|2320.11|2329.78|2322.08|2322.45|2314.75|39
1652117120000|2022-05-09 17:25:20|2327.07|2319.37|2324.29|2316.59|2327.07|2319.37|2323.1|2315.4|38
1652117130000|2022-05-09 17:25:30|2323.84|2316.14|2329.32|2321.62|2329.32|2321.62|2323.84|2316.14|39
1652117140000|2022-05-09 17:25:40|2329.25|2321.55|2328.46|2320.76|2329.81|2322.11|2328.11|2320.41|36
1652117150000|2022-05-09 17:25:50|2328.57|2320.87|2332.86|2325.16|2332.86|2325.16|2328.57|2320.87|40
1652117160000|2022-05-09 17:26:00|2332.95|2325.25|2330.12|2322.42|2332.95|2325.25|2329.5|2321.8|39
1652117170000|2022-05-09 17:26:10|2329.64|2321.94|2329.15|2321.45|2330.61|2322.91|2328.86|2321.16|40
1652117180000|2022-05-09 17:26:20|2329.24|2321.54|2329.61|2321.91|2329.85|2322.15|2328.93|2321.23|38
1652117190000|2022-05-09 17:26:30|2329.24|2321.54|2329.4|2321.7|2329.89|2322.19|2328.44|2320.74|36
1652117200000|2022-05-09 17:26:40|2329.41|2321.71|2328.89|2321.19|2329.43|2321.73|2328.43|2320.73|36
1652117210000|2022-05-09 17:26:50|2328.92|2321.22|2330.4|2322.7|2330.42|2322.72|2328.12|2320.42|38
1652117220000|2022-05-09 17:27:00|2330.01|2322.31|2332.09|2324.39|2332.09|2324.39|2329.52|2321.82|37
1652117230000|2022-05-09 17:27:10|2332.18|2324.48|2331.87|2324.17|2332.78|2325.08|2331.31|2323.61|35
1652117240000|2022-05-09 17:27:20|2332.31|2324.61|2333.03|2325.33|2333.03|2325.33|2331.87|2324.17|37
1652117250000|2022-05-09 17:27:30|2333.11|2325.41|2335.73|2328.03|2335.95|2328.25|2332.91|2325.21|38
1652117260000|2022-05-09 17:27:40|2335.62|2327.92|2337.6|2329.9|2337.6|2329.9|2335.21|2327.51|36
1652117270000|2022-05-09 17:27:50|2337.56|2329.86|2336.33|2328.63|2337.82|2330.12|2335.23|2327.53|39
1652117280000|2022-05-09 17:28:00|2336.45|2328.75|2335.33|2327.63|2336.45|2328.75|2334.96|2327.26|39
1652117290000|2022-05-09 17:28:10|2335.64|2327.94|2333.23|2325.53|2335.64|2327.94|2332.66|2324.96|40
1652117300000|2022-05-09 17:28:20|2333.31|2325.61|2333.16|2325.46|2333.41|2325.71|2332.34|2324.64|38
1652117310000|2022-05-09 17:28:30|2333.1|2325.4|2333.5|2325.8|2333.82|2326.12|2333.02|2325.32|38
1652117320000|2022-05-09 17:28:40|2333.62|2325.92|2331.68|2323.98|2334.19|2326.49|2331.12|2323.42|40
1652117330000|2022-05-09 17:28:50|2331.06|2323.36|2330.47|2322.77|2332.02|2324.32|2330.36|2322.66|40
1652117340000|2022-05-09 17:29:00|2330.18|2322.48|2330.4|2322.7|2331.21|2323.51|2330.06|2322.36|36
1652117350000|2022-05-09 17:29:10|2330.56|2322.86|2329.75|2322.05|2330.59|2322.89|2329.57|2321.87|39
1652117360000|2022-05-09 17:29:20|2329.77|2322.07|2332.57|2324.87|2332.69|2324.99|2329.77|2322.07|32
1652117370000|2022-05-09 17:29:30|2332.42|2324.72|2331.75|2324.05|2332.42|2324.72|2331.2|2323.5|35
1652117380000|2022-05-09 17:29:40|2331.61|2323.91|2333.09|2325.39|2333.09|2325.39|2331.51|2323.81|37
1652117390000|2022-05-09 17:29:50|2333.13|2325.43|2333.46|2325.76|2333.46|2325.76|2331.86|2324.16|36
1652117400000|2022-05-09 17:30:00|2333.68|2325.98|2334.99|2327.29|2336.18|2328.48|2333.68|2325.98|37
1652117410000|2022-05-09 17:30:10|2334.54|2326.84|2334.61|2326.91|2335.7|2328|2333.29|2325.59|40
1652117420000|2022-05-09 17:30:20|2334.36|2326.66|2333.99|2326.29|2334.61|2326.91|2333.74|2326.04|39
1652117430000|2022-05-09 17:30:30|2334|2326.3|2335.27|2327.57|2335.27|2327.57|2333.8|2326.1|34
1652117440000|2022-05-09 17:30:40|2335.29|2327.59|2335.4|2327.7|2335.53|2327.83|2334.47|2326.77|33
1652117450000|2022-05-09 17:30:50|2335.35|2327.65|2335.06|2327.36|2335.46|2327.76|2334.66|2326.96|37
1652117460000|2022-05-09 17:31:00|2334.96|2327.26|2335.35|2327.65|2336.69|2328.99|2334.9|2327.2|36
1652117470000|2022-05-09 17:31:10|2335.5|2327.8|2336.62|2328.92|2336.98|2329.28|2335.5|2327.8|39
1652117480000|2022-05-09 17:31:20|2336.42|2328.72|2336.57|2328.87|2337.15|2329.45|2336.2|2328.5|39
1652117490000|2022-05-09 17:31:30|2336.81|2329.11|2339.88|2332.18|2339.88|2332.18|2336.58|2328.88|38
1652117500000|2022-05-09 17:31:40|2339.81|2332.11|2341.28|2333.58|2341.28|2333.58|2339.77|2332.07|35
1652117510000|2022-05-09 17:31:50|2341.38|2333.68|2342.86|2335.16|2342.9|2335.2|2340.6|2332.9|37
1652117520000|2022-05-09 17:32:00|2342.17|2334.47|2341.5|2333.8|2342.17|2334.47|2339.32|2331.62|37
1652117530000|2022-05-09 17:32:10|2341.58|2333.88|2345.98|2338.28|2346.07|2338.37|2341.36|2333.66|39
1652117540000|2022-05-09 17:32:20|2345.03|2337.33|2346.3|2338.6|2346.68|2338.98|2343.73|2336.03|40
1652117550000|2022-05-09 17:32:30|2346.2|2338.5|2346.34|2338.64|2348.16|2340.46|2345.92|2338.22|40
1652117560000|2022-05-09 17:32:40|2346.44|2338.74|2347.68|2339.98|2347.8|2340.1|2345.93|2338.23|38
1652117570000|2022-05-09 17:32:50|2347.45|2339.75|2348.1|2340.4|2348.14|2340.44|2347.45|2339.75|38
1652117580000|2022-05-09 17:33:00|2348.02|2340.32|2344.71|2337.01|2348.02|2340.32|2343.38|2335.68|38
1652117590000|2022-05-09 17:33:10|2344.52|2336.82|2342.99|2335.29|2345.08|2337.38|2342.78|2335.08|36
1652117600000|2022-05-09 17:33:20|2342.49|2334.79|2344.46|2336.76|2344.47|2336.77|2342.48|2334.78|35
1652117610000|2022-05-09 17:33:30|2344.47|2336.77|2343.08|2335.38|2345.49|2337.79|2342.49|2334.79|39
1652117620000|2022-05-09 17:33:40|2343.18|2335.48|2343.9|2336.2|2345.58|2337.88|2342.72|2335.02|39
1652117630000|2022-05-09 17:33:50|2344.68|2336.98|2344.98|2337.28|2345.74|2338.04|2343.92|2336.22|39
1652117640000|2022-05-09 17:34:00|2345.1|2337.4|2345.32|2337.62|2345.65|2337.95|2343.64|2335.94|39
1652117650000|2022-05-09 17:34:10|2345.4|2337.7|2345.69|2337.99|2346.58|2338.88|2344.48|2336.78|27
1652117660000|2022-05-09 17:34:20|2345.11|2337.41|2342.04|2334.34|2345.11|2337.41|2341.79|2334.09|40
1652117670000|2022-05-09 17:34:30|2341.96|2334.26|2340.03|2332.33|2342.28|2334.58|2339.35|2331.65|36
1652117680000|2022-05-09 17:34:40|2339.9|2332.2|2339.68|2331.98|2341.44|2333.74|2339.68|2331.98|39
1652117690000|2022-05-09 17:34:50|2339.58|2331.88|2339.32|2331.62|2340.76|2333.06|2338.58|2330.88|36
1652117700000|2022-05-09 17:35:00|2339.66|2331.96|2338.25|2330.55|2339.66|2331.96|2337.51|2329.81|38
1652117710000|2022-05-09 17:35:10|2338.01|2330.31|2335.39|2327.69|2338.4|2330.7|2335.39|2327.69|37
1652117720000|2022-05-09 17:35:20|2335.49|2327.79|2337.27|2329.57|2337.56|2329.86|2335.36|2327.66|33
1652117730000|2022-05-09 17:35:30|2337.5|2329.8|2334.14|2326.44|2337.57|2329.87|2333.98|2326.28|36
1652117740000|2022-05-09 17:35:40|2333.06|2325.36|2331.4|2323.7|2333.22|2325.52|2328.63|2320.93|39
1652117750000|2022-05-09 17:35:50|2331.25|2323.55|2330.13|2322.43|2331.25|2323.55|2329.07|2321.37|37
1652117760000|2022-05-09 17:36:00|2330.48|2322.78|2328.7|2321|2330.53|2322.83|2328.6|2320.9|33
1652117770000|2022-05-09 17:36:10|2329.12|2321.42|2329.24|2321.54|2329.3|2321.6|2328.11|2320.41|25
1652117780000|2022-05-09 17:36:20|2329.23|2321.53|2329.6|2321.9|2329.62|2321.92|2328.31|2320.61|35
1652117790000|2022-05-09 17:36:30|2329.58|2321.88|2329.95|2322.25|2331.69|2323.99|2329.56|2321.86|39
1652117800000|2022-05-09 17:36:40|2329.66|2321.96|2330.72|2323.02|2330.72|2323.02|2329.21|2321.51|29
1652117810000|2022-05-09 17:36:50|2330.91|2323.21|2329.42|2321.72|2331.5|2323.8|2329.14|2321.44|34
1652117820000|2022-05-09 17:37:00|2329.38|2321.68|2331.5|2323.8|2331.5|2323.8|2327.96|2320.26|36
1652117830000|2022-05-09 17:37:10|2331.53|2323.83|2334.17|2326.47|2335.27|2327.57|2330.97|2323.27|38
1652117840000|2022-05-09 17:37:20|2334|2326.3|2332.74|2325.04|2334|2326.3|2332.24|2324.54|39
1652117850000|2022-05-09 17:37:30|2332.52|2324.82|2331.31|2323.61|2332.62|2324.92|2330.67|2322.97|37
1652117860000|2022-05-09 17:37:40|2330.76|2323.06|2332.67|2324.97|2332.78|2325.08|2330.26|2322.56|36
1652117870000|2022-05-09 17:37:50|2332.52|2324.82|2333.93|2326.23|2333.93|2326.23|2332.24|2324.54|33
1652117880000|2022-05-09 17:38:00|2334.56|2326.86|2336.37|2328.67|2336.92|2329.22|2333.75|2326.05|37
1652117890000|2022-05-09 17:38:10|2336.35|2328.65|2333.51|2325.81|2336.35|2328.65|2332.33|2324.63|36
1652117900000|2022-05-09 17:38:20|2332.95|2325.25|2332.2|2324.5|2333.78|2326.08|2331.16|2323.46|38
1652117910000|2022-05-09 17:38:30|2331.76|2324.06|2331.64|2323.94|2332.22|2324.52|2331.14|2323.44|33
1652117920000|2022-05-09 17:38:40|2331.73|2324.03|2330.85|2323.15|2331.76|2324.06|2330.74|2323.04|31
1652117930000|2022-05-09 17:38:50|2331.28|2323.58|2333.02|2325.32|2333.02|2325.32|2331.28|2323.58|39
1652117940000|2022-05-09 17:39:00|2333.01|2325.31|2334.42|2326.72|2335.29|2327.59|2333.01|2325.31|38
1652117950000|2022-05-09 17:39:10|2334.12|2326.42|2338.32|2330.62|2338.4|2330.7|2333.34|2325.64|39
1652117960000|2022-05-09 17:39:20|2338.52|2330.82|2337.8|2330.1|2339.08|2331.38|2337.71|2330.01|37
1652117970000|2022-05-09 17:39:30|2337.81|2330.11|2337.67|2329.97|2338.21|2330.51|2337.54|2329.84|39
1652117980000|2022-05-09 17:39:40|2337.64|2329.94|2337.59|2329.89|2337.66|2329.96|2336.47|2328.77|39
1652117990000|2022-05-09 17:39:50|2337.67|2329.97|2338.21|2330.51|2338.21|2330.51|2337.16|2329.46|34
1652118000000|2022-05-09 17:40:00|2338.08|2330.38|2339.44|2331.74|2339.81|2332.11|2337.18|2329.48|37
1652118010000|2022-05-09 17:40:10|2339.35|2331.65|2336.36|2328.66|2339.35|2331.65|2336.36|2328.66|39
1652118020000|2022-05-09 17:40:20|2336.75|2329.05|2338.17|2330.47|2338.17|2330.47|2335.68|2327.98|38
1652118030000|2022-05-09 17:40:30|2337.83|2330.13|2338.49|2330.79|2339.3|2331.6|2337.83|2330.13|34
1652118040000|2022-05-09 17:40:40|2338.47|2330.77|2337.08|2329.38|2338.59|2330.89|2337.02|2329.32|32
1652118050000|2022-05-09 17:40:50|2337.1|2329.4|2339.67|2331.97|2339.86|2332.16|2337.1|2329.4|39
1652118060000|2022-05-09 17:41:00|2339.54|2331.84|2339.41|2331.71|2339.56|2331.86|2338.56|2330.86|35
1652118070000|2022-05-09 17:41:10|2339.35|2331.65|2342.76|2335.06|2342.81|2335.11|2339.08|2331.38|36
1652118080000|2022-05-09 17:41:20|2342.43|2334.73|2339.38|2331.68|2342.45|2334.75|2339.24|2331.54|39
1652118090000|2022-05-09 17:41:30|2339.32|2331.62|2341.23|2333.53|2341.44|2333.74|2339.17|2331.47|37
1652118100000|2022-05-09 17:41:40|2341.35|2333.65|2339.55|2331.85|2342.37|2334.67|2339.48|2331.78|34
1652118110000|2022-05-09 17:41:50|2339.5|2331.8|2341.25|2333.55|2341.43|2333.73|2339.23|2331.53|38
1652118120000|2022-05-09 17:42:00|2341.24|2333.54|2340.76|2333.06|2341.58|2333.88|2340.52|2332.82|36
1652118130000|2022-05-09 17:42:10|2340.65|2332.95|2340.98|2333.28|2341.12|2333.42|2340.14|2332.44|33
1652118140000|2022-05-09 17:42:20|2340.76|2333.06|2340.39|2332.69|2340.99|2333.29|2340.39|2332.69|35
1652118150000|2022-05-09 17:42:30|2340.18|2332.48|2341.55|2333.85|2341.59|2333.89|2340.18|2332.48|30
1652118160000|2022-05-09 17:42:40|2341.54|2333.84|2343.31|2335.61|2343.31|2335.61|2341.29|2333.59|38
1652118170000|2022-05-09 17:42:50|2343.66|2335.96|2345.2|2337.5|2345.25|2337.55|2342.96|2335.26|40
1652118180000|2022-05-09 17:43:00|2345.31|2337.61|2346.23|2338.53|2346.58|2338.88|2344.62|2336.92|38
1652118190000|2022-05-09 17:43:10|2346.58|2338.88|2350.15|2342.45|2350.46|2342.76|2346.56|2338.86|39
1652118200000|2022-05-09 17:43:20|2350.46|2342.76|2349.24|2341.54|2350.95|2343.25|2348.99|2341.29|38
1652118210000|2022-05-09 17:43:30|2349.13|2341.43|2350.8|2343.1|2350.83|2343.13|2349.01|2341.31|39
1652118220000|2022-05-09 17:43:40|2350.76|2343.06|2349.57|2341.87|2351.76|2344.06|2349.54|2341.84|35
1652118230000|2022-05-09 17:43:50|2349.86|2342.16|2350.25|2342.55|2350.98|2343.28|2349.55|2341.85|37
1652118240000|2022-05-09 17:44:00|2350.22|2342.52|2351.16|2343.46|2351.16|2343.46|2349.76|2342.06|35
1652118250000|2022-05-09 17:44:10|2351.09|2343.39|2351.51|2343.81|2351.82|2344.12|2350.82|2343.12|31
1652118260000|2022-05-09 17:44:20|2351.76|2344.06|2350.74|2343.04|2351.76|2344.06|2350.43|2342.73|29
1652118270000|2022-05-09 17:44:30|2350.65|2342.95|2351.58|2343.88|2352.08|2344.38|2350.65|2342.95|34
1652118280000|2022-05-09 17:44:40|2351.57|2343.87|2351.63|2343.93|2351.97|2344.27|2351.09|2343.39|38
1652118290000|2022-05-09 17:44:50|2351.87|2344.17|2351.08|2343.38|2351.9|2344.2|2350.94|2343.24|35
1652118300000|2022-05-09 17:45:00|2350.79|2343.09|2351.72|2344.02|2351.85|2344.15|2350.79|2343.09|37
1652118310000|2022-05-09 17:45:10|2351.79|2344.09|2351.1|2343.4|2352.13|2344.43|2351.1|2343.4|38
1652118320000|2022-05-09 17:45:20|2351.01|2343.31|2348.37|2340.67|2351.01|2343.31|2348.37|2340.67|36
1652118330000|2022-05-09 17:45:30|2348.34|2340.64|2348.01|2340.31|2349.35|2341.65|2347.5|2339.8|37
1652118340000|2022-05-09 17:45:40|2347.69|2339.99|2345.34|2337.64|2348.68|2340.98|2345.24|2337.54|39
1652118350000|2022-05-09 17:45:50|2344.92|2337.22|2345.58|2337.88|2345.69|2337.99|2344.44|2336.74|36
1652118360000|2022-05-09 17:46:00|2344.49|2336.79|2342.3|2334.6|2345.54|2337.84|2341.24|2333.54|39
1652118370000|2022-05-09 17:46:10|2342.37|2334.67|2342.07|2334.37|2342.95|2335.25|2341.5|2333.8|37
1652118380000|2022-05-09 17:46:20|2341.75|2334.05|2341.78|2334.08|2342.39|2334.69|2340.98|2333.28|39
1652118390000|2022-05-09 17:46:30|2341.61|2333.91|2340.61|2332.91|2341.86|2334.16|2340.58|2332.88|38
1652118400000|2022-05-09 17:46:40|2340.65|2332.95|2339.92|2332.22|2340.87|2333.17|2339.62|2331.92|35
1652118410000|2022-05-09 17:46:50|2339.91|2332.21|2339.87|2332.17|2340.32|2332.62|2339.71|2332.01|38
1652118420000|2022-05-09 17:47:00|2339.8|2332.1|2337.75|2330.05|2340.21|2332.51|2337.19|2329.49|35
1652118430000|2022-05-09 17:47:10|2337.49|2329.79|2340.12|2332.42|2340.35|2332.65|2337.44|2329.74|39
1652118440000|2022-05-09 17:47:20|2339.79|2332.09|2340.08|2332.38|2340.57|2332.87|2339.76|2332.06|36
1652118450000|2022-05-09 17:47:30|2340.04|2332.34|2340.68|2332.98|2340.85|2333.15|2339.74|2332.04|37
1652118460000|2022-05-09 17:47:40|2340.47|2332.77|2344.1|2336.4|2344.1|2336.4|2339.94|2332.24|39
1652118470000|2022-05-09 17:47:50|2344.12|2336.42|2343.02|2335.32|2344.12|2336.42|2342.73|2335.03|39
1652118480000|2022-05-09 17:48:00|2343.05|2335.35|2342.8|2335.1|2343.57|2335.87|2342.75|2335.05|36
1652118490000|2022-05-09 17:48:10|2342.76|2335.06|2337.31|2329.61|2343|2335.3|2336.99|2329.29|40
1652118500000|2022-05-09 17:48:20|2337.45|2329.75|2338.4|2330.7|2339|2331.3|2336.84|2329.14|39
1652118510000|2022-05-09 17:48:30|2338.68|2330.98|2339.32|2331.62|2339.32|2331.62|2338.68|2330.98|37
1652118520000|2022-05-09 17:48:40|2339.42|2331.72|2338.42|2330.72|2339.55|2331.85|2338.08|2330.38|35
1652118530000|2022-05-09 17:48:50|2338.2|2330.5|2337.22|2329.52|2338.23|2330.53|2336.83|2329.13|38
1652118540000|2022-05-09 17:49:00|2337.19|2329.49|2336.57|2328.87|2337.19|2329.49|2336.57|2328.87|32
1652118550000|2022-05-09 17:49:10|2336.5|2328.8|2336.04|2328.34|2336.78|2329.08|2336.01|2328.31|35
1652118560000|2022-05-09 17:49:20|2336.05|2328.35|2336.13|2328.43|2336.72|2329.02|2335.15|2327.45|33
1652118570000|2022-05-09 17:49:30|2336.03|2328.33|2335.58|2327.88|2336.59|2328.89|2335.47|2327.77|33
1652118580000|2022-05-09 17:49:40|2335.37|2327.67|2335.69|2327.99|2336.4|2328.7|2335.31|2327.61|33
1652118590000|2022-05-09 17:49:50|2335.61|2327.91|2335.22|2327.52|2335.71|2328.01|2334.94|2327.24|32
1652118600000|2022-05-09 17:50:00|2335.34|2327.64|2334.71|2327.01|2335.47|2327.77|2334.52|2326.82|33
1652118610000|2022-05-09 17:50:10|2334.87|2327.17|2336.08|2328.38|2336.42|2328.72|2334.87|2327.17|37
1652118620000|2022-05-09 17:50:20|2336.07|2328.37|2336.6|2328.9|2337.04|2329.34|2335.84|2328.14|31
1652118630000|2022-05-09 17:50:30|2336.74|2329.04|2336.28|2328.58|2336.74|2329.04|2335.73|2328.03|40
1652118640000|2022-05-09 17:50:40|2336.34|2328.64|2336.63|2328.93|2336.65|2328.95|2335.7|2328|38
1652118650000|2022-05-09 17:50:50|2337.05|2329.35|2336.25|2328.55|2337.23|2329.53|2336.25|2328.55|37
1652118660000|2022-05-09 17:51:00|2336.12|2328.42|2333.19|2325.49|2336.12|2328.42|2333.04|2325.34|37
1652118670000|2022-05-09 17:51:10|2332.96|2325.26|2333.66|2325.96|2334.44|2326.74|2332.93|2325.23|40
1652118680000|2022-05-09 17:51:20|2333.56|2325.86|2332.57|2324.87|2334.14|2326.44|2330.96|2323.26|37
1652118690000|2022-05-09 17:51:30|2332.94|2325.24|2333.64|2325.94|2333.64|2325.94|2332.94|2325.24|35
1652118700000|2022-05-09 17:51:40|2333.61|2325.91|2333.28|2325.58|2333.61|2325.91|2332.44|2324.74|37
1652118710000|2022-05-09 17:51:50|2333.47|2325.77|2332.15|2324.45|2333.49|2325.79|2331.65|2323.95|39
1652118720000|2022-05-09 17:52:00|2331.95|2324.25|2331.01|2323.31|2332.02|2324.32|2330.62|2322.92|40
1652118730000|2022-05-09 17:52:10|2330.81|2323.11|2331.65|2323.95|2331.94|2324.24|2330.39|2322.69|37
1652118740000|2022-05-09 17:52:20|2331.7|2324|2330.72|2323.02|2331.7|2324|2329.99|2322.29|37
1652118750000|2022-05-09 17:52:30|2330.77|2323.07|2332.84|2325.14|2333.56|2325.86|2330.49|2322.79|35
1652118760000|2022-05-09 17:52:40|2332.64|2324.94|2328.13|2320.43|2332.96|2325.26|2328.13|2320.43|38
1652118770000|2022-05-09 17:52:50|2328.27|2320.57|2328.17|2320.47|2328.56|2320.86|2327.75|2320.05|38
1652118780000|2022-05-09 17:53:00|2328.25|2320.55|2325.18|2317.48|2328.35|2320.65|2325.01|2317.31|39
1652118790000|2022-05-09 17:53:10|2325.37|2317.67|2326.23|2318.53|2326.53|2318.83|2325.08|2317.38|39
1652118800000|2022-05-09 17:53:20|2326.26|2318.56|2327.78|2320.08|2327.91|2320.21|2326.26|2318.56|39
1652118810000|2022-05-09 17:53:30|2327.76|2320.06|2321.28|2313.58|2327.9|2320.2|2321.28|2313.58|40
1652118820000|2022-05-09 17:53:40|2321.2|2313.5|2320.39|2312.69|2323.57|2315.87|2319.31|2311.61|40
1652118830000|2022-05-09 17:53:50|2320.27|2312.57|2316.67|2308.97|2320.6|2312.9|2316.19|2308.49|38
1652118840000|2022-05-09 17:54:00|2316.61|2308.91|2314.32|2306.62|2317.65|2309.95|2312.91|2305.21|40
1652118850000|2022-05-09 17:54:10|2314.84|2307.14|2315.54|2307.84|2316.16|2308.46|2313.68|2305.98|40
1652118860000|2022-05-09 17:54:20|2315.48|2307.78|2319.23|2311.53|2319.35|2311.65|2315.48|2307.78|37
1652118870000|2022-05-09 17:54:30|2319.4|2311.7|2321.92|2314.22|2322.28|2314.58|2317.72|2310.02|40
1652118880000|2022-05-09 17:54:40|2322|2314.3|2319.86|2312.16|2322.33|2314.63|2318.13|2310.43|38
1652118890000|2022-05-09 17:54:50|2319.79|2312.09|2315.95|2308.25|2319.79|2312.09|2315.95|2308.25|38
1652118900000|2022-05-09 17:55:00|2314.45|2306.75|2309.58|2301.88|2314.45|2306.75|2308.89|2301.19|39
1652118910000|2022-05-09 17:55:10|2309.69|2301.99|2306.33|2298.63|2309.99|2302.29|2306.28|2298.58|40
1652118920000|2022-05-09 17:55:20|2306.34|2298.64|2307.13|2299.43|2308.42|2300.72|2305.87|2298.17|40
1652118930000|2022-05-09 17:55:30|2307.12|2299.42|2309.22|2301.52|2310.64|2302.94|2307.12|2299.42|39
1652118940000|2022-05-09 17:55:40|2309.36|2301.66|2308.03|2300.33|2309.59|2301.89|2306.31|2298.61|39
1652118950000|2022-05-09 17:55:50|2308.27|2300.57|2310.32|2302.62|2310.58|2302.88|2308.27|2300.57|39
1652118960000|2022-05-09 17:56:00|2310.42|2302.72|2313.24|2305.54|2313.24|2305.54|2309.88|2302.18|39
1652118970000|2022-05-09 17:56:10|2313.26|2305.56|2315.62|2307.92|2317.88|2310.18|2313.26|2305.56|40
1652118980000|2022-05-09 17:56:20|2315.44|2307.74|2321.87|2314.17|2321.87|2314.17|2315.36|2307.66|34
1652118990000|2022-05-09 17:56:30|2321.6|2313.9|2319.54|2311.84|2321.62|2313.92|2319.54|2311.84|31
1652119000000|2022-05-09 17:56:40|2318.86|2311.16|2318.86|2311.16|2319.29|2311.59|2316.99|2309.29|31
1652119010000|2022-05-09 17:56:50|2318.75|2311.05|2318.84|2311.14|2319.78|2312.08|2318.75|2311.05|32
1652119020000|2022-05-09 17:57:00|2318.83|2311.13|2317.32|2309.62|2318.83|2311.13|2317.32|2309.62|30
1652119030000|2022-05-09 17:57:10|2317.46|2309.76|2322.58|2314.88|2322.83|2315.13|2317.46|2309.76|37
1652119040000|2022-05-09 17:57:20|2322.74|2315.04|2325.75|2318.05|2327.63|2319.93|2322.67|2314.97|39
1652119050000|2022-05-09 17:57:30|2325.57|2317.87|2328|2320.3|2328.22|2320.52|2325.25|2317.55|37
1652119060000|2022-05-09 17:57:40|2327.44|2319.74|2325.93|2318.23|2327.56|2319.86|2324.68|2316.98|37
1652119070000|2022-05-09 17:57:50|2325.98|2318.28|2324.25|2316.55|2325.99|2318.29|2324.01|2316.31|33
1652119080000|2022-05-09 17:58:00|2324.21|2316.51|2323.61|2315.91|2324.32|2316.62|2322.51|2314.81|39
1652119090000|2022-05-09 17:58:10|2323.58|2315.88|2317.33|2309.63|2323.74|2316.04|2317.33|2309.63|40
1652119100000|2022-05-09 17:58:20|2317.74|2310.04|2317.48|2309.78|2319.88|2312.18|2317.48|2309.78|39
1652119110000|2022-05-09 17:58:30|2317.56|2309.86|2315.62|2307.92|2319.19|2311.49|2314.84|2307.14|34
1652119120000|2022-05-09 17:58:40|2315.91|2308.21|2312.87|2305.17|2315.91|2308.21|2312.01|2304.31|32
1652119130000|2022-05-09 17:58:50|2313.07|2305.37|2313.65|2305.95|2313.65|2305.95|2312.26|2304.56|37
1652119140000|2022-05-09 17:59:00|2314.07|2306.37|2312.53|2304.83|2315.2|2307.5|2312.46|2304.76|37
1652119150000|2022-05-09 17:59:10|2312.62|2304.92|2307.58|2299.88|2312.75|2305.05|2307.58|2299.88|34
1652119160000|2022-05-09 17:59:20|2307.94|2300.24|2306.66|2298.96|2308.18|2300.48|2306.66|2298.96|33
1652119170000|2022-05-09 17:59:30|2306.7|2299|2305.84|2298.14|2306.7|2299|2303.73|2296.03|39
1652119180000|2022-05-09 17:59:40|2305.78|2298.08|2306.48|2298.78|2307.28|2299.58|2305.78|2298.08|36
1652119190000|2022-05-09 17:59:50|2306.87|2299.17|2302.68|2294.98|2307.38|2299.68|2302.46|2294.76|35
1652119200000|2022-05-09 18:00:00|2303.67|2295.97|2300.1|2292.4|2303.69|2295.99|2299.57|2291.87|33
1652119210000|2022-05-09 18:00:10|2299.88|2292.18|2298.1|2290.4|2299.88|2292.18|2296.41|2288.71|35
1652119220000|2022-05-09 18:00:20|2297.7|2290|2296.91|2289.21|2297.93|2290.23|2295.91|2288.21|33
1652119230000|2022-05-09 18:00:30|2297.11|2289.41|2296.45|2288.75|2298.57|2290.87|2294.31|2286.61|34
1652119240000|2022-05-09 18:00:40|2296.43|2288.73|2296.2|2288.5|2296.43|2288.73|2293.64|2285.94|36
1652119250000|2022-05-09 18:00:50|2296.29|2288.59|2299.5|2291.8|2299.5|2291.8|2296.29|2288.59|33
1652119260000|2022-05-09 18:01:00|2299.55|2291.85|2302.73|2295.03|2302.73|2295.03|2299.55|2291.85|28
1652119270000|2022-05-09 18:01:10|2302.1|2294.4|2306.4|2298.7|2308.09|2300.39|2301.71|2294.01|30
1652119280000|2022-05-09 18:01:20|2305.8|2298.1|2307.79|2300.09|2307.95|2300.25|2304.86|2297.16|27
1652119290000|2022-05-09 18:01:30|2307.71|2300.01|2305.65|2297.95|2307.79|2300.09|2305.63|2297.93|29
1652119300000|2022-05-09 18:01:40|2305.63|2297.93|2306.65|2298.95|2306.71|2299.01|2305.26|2297.56|23
1652119310000|2022-05-09 18:01:50|2305.99|2298.29|2308.06|2300.36|2309.81|2302.11|2305.97|2298.27|24
1652119320000|2022-05-09 18:02:00|2307.99|2300.29|2312.41|2304.71|2312.63|2304.93|2307.99|2300.29|31
1652119330000|2022-05-09 18:02:10|2312.52|2304.82|2313.79|2306.09|2315.62|2307.92|2312.5|2304.8|32
1652119340000|2022-05-09 18:02:20|2313.8|2306.1|2314.42|2306.72|2316.74|2309.04|2313.8|2306.1|36
1652119350000|2022-05-09 18:02:30|2314.51|2306.81|2313.64|2305.94|2315.25|2307.55|2313.4|2305.7|34
1652119360000|2022-05-09 18:02:40|2313.5|2305.8|2316.37|2308.67|2317.4|2309.7|2312.35|2304.65|32
1652119370000|2022-05-09 18:02:50|2316.28|2308.58|2314.49|2306.79|2317.03|2309.33|2314.46|2306.76|36
1652119380000|2022-05-09 18:03:00|2314.44|2306.74|2314.6|2306.9|2315.28|2307.58|2313.53|2305.83|30
1652119390000|2022-05-09 18:03:10|2315.14|2307.44|2312.48|2304.78|2315.3|2307.6|2312.1|2304.4|32
1652119400000|2022-05-09 18:03:20|2312.31|2304.61|2313.13|2305.43|2314.57|2306.87|2312.03|2304.33|31
1652119410000|2022-05-09 18:03:30|2313.08|2305.38|2313.12|2305.42|2315.49|2307.79|2313.08|2305.38|29
1652119420000|2022-05-09 18:03:40|2313.14|2305.44|2314.03|2306.33|2314.36|2306.66|2313.14|2305.44|33
1652119430000|2022-05-09 18:03:50|2313.91|2306.21|2311.41|2303.71|2313.91|2306.21|2311.41|2303.71|20
1652119440000|2022-05-09 18:04:00|2311.54|2303.84|2311.47|2303.77|2311.74|2304.04|2311.09|2303.39|23
1652119450000|2022-05-09 18:04:10|2311.5|2303.8|2311.27|2303.57|2311.63|2303.93|2310.52|2302.82|27
1652119460000|2022-05-09 18:04:20|2311.28|2303.58|2309.19|2301.49|2311.91|2304.21|2308.93|2301.23|38
1652119470000|2022-05-09 18:04:30|2309.66|2301.96|2307.89|2300.19|2310.02|2302.32|2307.75|2300.05|39
1652119480000|2022-05-09 18:04:40|2308|2300.3|2309.01|2301.31|2309.6|2301.9|2308|2300.3|37
1652119490000|2022-05-09 18:04:50|2309|2301.3|2303.43|2295.73|2309|2301.3|2303.38|2295.68|36
1652119500000|2022-05-09 18:05:00|2303.56|2295.86|2305.81|2298.11|2305.81|2298.11|2303.56|2295.86|37
1652119510000|2022-05-09 18:05:10|2306.09|2298.39|2311.25|2303.55|2311.31|2303.61|2306.01|2298.31|40
1652119520000|2022-05-09 18:05:20|2311.46|2303.76|2310.81|2303.11|2311.96|2304.26|2310.51|2302.81|39
1652119530000|2022-05-09 18:05:30|2310.77|2303.07|2313.25|2305.55|2313.25|2305.55|2310.39|2302.69|37
1652119540000|2022-05-09 18:05:40|2313.17|2305.47|2314.79|2307.09|2314.79|2307.09|2312.32|2304.62|38
1652119550000|2022-05-09 18:05:50|2314.99|2307.29|2313.52|2305.82|2316.31|2308.61|2313.52|2305.82|39
1652119560000|2022-05-09 18:06:00|2313.58|2305.88|2313.41|2305.71|2314.77|2307.07|2312.41|2304.71|37
1652119570000|2022-05-09 18:06:10|2313.44|2305.74|2313.68|2305.98|2314.52|2306.82|2313.35|2305.65|35
1652119580000|2022-05-09 18:06:20|2313.41|2305.71|2311.75|2304.05|2313.41|2305.71|2311.01|2303.31|38
1652119590000|2022-05-09 18:06:30|2311.84|2304.14|2311.56|2303.86|2312.43|2304.73|2310.81|2303.11|30
1652119600000|2022-05-09 18:06:40|2311.89|2304.19|2310.26|2302.56|2312.02|2304.32|2310.2|2302.5|36
1652119610000|2022-05-09 18:06:50|2309.53|2301.83|2308.45|2300.75|2310.02|2302.32|2307.43|2299.73|37
1652119620000|2022-05-09 18:07:00|2307.62|2299.92|2308.58|2300.88|2308.86|2301.16|2305.59|2297.89|38
1652119630000|2022-05-09 18:07:10|2308.64|2300.94|2307.94|2300.24|2309.63|2301.93|2307|2299.3|38
1652119640000|2022-05-09 18:07:20|2307.83|2300.13|2310.24|2302.54|2310.58|2302.88|2306.62|2298.92|39
1652119650000|2022-05-09 18:07:30|2310.36|2302.66|2309.87|2302.17|2311.08|2303.38|2309.6|2301.9|38
1652119660000|2022-05-09 18:07:40|2310.03|2302.33|2307.31|2299.61|2310.06|2302.36|2307.31|2299.61|35
1652119670000|2022-05-09 18:07:50|2307.46|2299.76|2307.62|2299.92|2308.63|2300.93|2306.13|2298.43|37
1652119680000|2022-05-09 18:08:00|2307.67|2299.97|2305.7|2298|2307.81|2300.11|2305.7|2298|38
1652119690000|2022-05-09 18:08:10|2305.82|2298.12|2304.85|2297.15|2306.31|2298.61|2304.82|2297.12|34
1652119700000|2022-05-09 18:08:20|2304.88|2297.18|2303.91|2296.21|2305.36|2297.66|2303.71|2296.01|38
1652119710000|2022-05-09 18:08:30|2303.96|2296.26|2304.01|2296.31|2305.6|2297.9|2303.96|2296.26|37
1652119720000|2022-05-09 18:08:40|2304.15|2296.45|2300.87|2293.17|2304.15|2296.45|2300.87|2293.17|34
1652119730000|2022-05-09 18:08:50|2300.59|2292.89|2299.48|2291.78|2301.57|2293.87|2299.22|2291.52|38
1652119740000|2022-05-09 18:09:00|2299.52|2291.82|2298.56|2290.86|2299.63|2291.93|2298.56|2290.86|38
1652119750000|2022-05-09 18:09:10|2298.49|2290.79|2298.03|2290.33|2299.18|2291.48|2297.91|2290.21|38
1652119760000|2022-05-09 18:09:20|2297.99|2290.29|2300.42|2292.72|2300.81|2293.11|2297.99|2290.29|35
1652119770000|2022-05-09 18:09:30|2300.36|2292.66|2301.06|2293.36|2301.06|2293.36|2299.54|2291.84|25
1652119780000|2022-05-09 18:09:40|2301.05|2293.35|2299.54|2291.84|2301.77|2294.07|2298.88|2291.18|33
1652119790000|2022-05-09 18:09:50|2299.53|2291.83|2299.17|2291.47|2299.53|2291.83|2298.28|2290.58|34
1652119800000|2022-05-09 18:10:00|2299.16|2291.46|2295.88|2288.18|2299.59|2291.89|2295.84|2288.14|40
1652119810000|2022-05-09 18:10:10|2296.01|2288.31|2295.32|2287.62|2296.49|2288.79|2295.22|2287.52|37
1652119820000|2022-05-09 18:10:20|2295.58|2287.88|2293.71|2286.01|2295.58|2287.88|2293.71|2286.01|36
1652119830000|2022-05-09 18:10:30|2294.28|2286.58|2294.02|2286.32|2294.87|2287.17|2291.73|2284.03|38
1652119840000|2022-05-09 18:10:40|2294.11|2286.41|2290.25|2282.55|2294.11|2286.41|2290.25|2282.55|38
1652119850000|2022-05-09 18:10:50|2290.46|2282.76|2287.63|2279.93|2291.09|2283.39|2287.63|2279.93|38
1652119860000|2022-05-09 18:11:00|2287.23|2279.53|2291.96|2284.26|2292.29|2284.59|2285.98|2278.28|40
1652119870000|2022-05-09 18:11:10|2291.9|2284.2|2291.82|2284.12|2292.7|2285|2289.86|2282.16|39
1652119880000|2022-05-09 18:11:20|2291.68|2283.98|2290.41|2282.71|2292.33|2284.63|2290.21|2282.51|40
1652119890000|2022-05-09 18:11:30|2290.64|2282.94|2288.38|2280.68|2290.84|2283.14|2287.73|2280.03|40
1652119900000|2022-05-09 18:11:40|2288.73|2281.03|2290.42|2282.72|2290.73|2283.03|2287.9|2280.2|39
1652119910000|2022-05-09 18:11:50|2290.52|2282.82|2289.12|2281.42|2291.35|2283.65|2288.88|2281.18|40
1652119920000|2022-05-09 18:12:00|2289.14|2281.44|2286.76|2279.06|2289.14|2281.44|2286.76|2279.06|40
1652119930000|2022-05-09 18:12:10|2286.91|2279.21|2287.7|2280|2288.14|2280.44|2286.42|2278.72|40
1652119940000|2022-05-09 18:12:20|2287.99|2280.29|2287.56|2279.86|2289.01|2281.31|2286.2|2278.5|40
1652119950000|2022-05-09 18:12:30|2287.59|2279.89|2287.37|2279.67|2288.78|2281.08|2286.84|2279.14|38
1652119960000|2022-05-09 18:12:40|2287.24|2279.54|2287.44|2279.74|2287.78|2280.08|2286.46|2278.76|40
1652119970000|2022-05-09 18:12:50|2287.46|2279.76|2284.18|2276.48|2287.85|2280.15|2282.5|2274.8|40
1652119980000|2022-05-09 18:13:00|2284.24|2276.54|2282.06|2274.36|2284.58|2276.88|2281.6|2273.9|38
1652119990000|2022-05-09 18:13:10|2282.25|2274.55|2287.71|2280.01|2287.93|2280.23|2282.25|2274.55|39
1652120000000|2022-05-09 18:13:20|2287.38|2279.68|2289.65|2281.95|2290.85|2283.15|2287.38|2279.68|38
1652120010000|2022-05-09 18:13:30|2289.9|2282.2|2289.79|2282.09|2290.08|2282.38|2288.12|2280.42|37
1652120020000|2022-05-09 18:13:40|2290.05|2282.35|2289.06|2281.36|2290.6|2282.9|2288.33|2280.63|31
1652120030000|2022-05-09 18:13:50|2289.22|2281.52|2290.13|2282.43|2290.43|2282.73|2288.72|2281.02|39
1652120040000|2022-05-09 18:14:00|2290.14|2282.44|2289.89|2282.19|2291.02|2283.32|2288.78|2281.08|39
1652120050000|2022-05-09 18:14:10|2289.88|2282.18|2288.72|2281.02|2289.88|2282.18|2288.61|2280.91|33
1652120060000|2022-05-09 18:14:20|2288.64|2280.94|2288.2|2280.5|2289.4|2281.7|2288.2|2280.5|34
1652120070000|2022-05-09 18:14:30|2288.05|2280.35|2287.14|2279.44|2288.45|2280.75|2286.77|2279.07|29
1652120080000|2022-05-09 18:14:40|2287.17|2279.47|2287.38|2279.68|2287.47|2279.77|2286.59|2278.89|35
1652120090000|2022-05-09 18:14:50|2287.34|2279.64|2287.63|2279.93|2288.05|2280.35|2286.76|2279.06|37
1652120100000|2022-05-09 18:15:00|2287.67|2279.97|2290.57|2282.87|2290.57|2282.87|2287.5|2279.8|38
1652120110000|2022-05-09 18:15:10|2290.65|2282.95|2292.35|2284.65|2292.71|2285.01|2290.65|2282.95|37
1652120120000|2022-05-09 18:15:20|2292.34|2284.64|2289.89|2282.19|2293.06|2285.36|2289.54|2281.84|37
1652120130000|2022-05-09 18:15:30|2290.34|2282.64|2292.3|2284.6|2292.59|2284.89|2289.75|2282.05|36
1652120140000|2022-05-09 18:15:40|2292.29|2284.59|2297.09|2289.39|2297.91|2290.21|2292.25|2284.55|40
1652120150000|2022-05-09 18:15:50|2296.61|2288.91|2295.89|2288.19|2296.83|2289.13|2295.58|2287.88|36
1652120160000|2022-05-09 18:16:00|2296.1|2288.4|2295.6|2287.9|2296.1|2288.4|2294.89|2287.19|35
1652120170000|2022-05-09 18:16:10|2295.71|2288.01|2296.68|2288.98|2298.79|2291.09|2295.71|2288.01|40
1652120180000|2022-05-09 18:16:20|2296.72|2289.02|2295.07|2287.37|2296.72|2289.02|2294.91|2287.21|38
1652120190000|2022-05-09 18:16:30|2295.08|2287.38|2293.95|2286.25|2295.66|2287.96|2293.85|2286.15|37
1652120200000|2022-05-09 18:16:40|2293.9|2286.2|2294.69|2286.99|2294.89|2287.19|2293.58|2285.88|35
1652120210000|2022-05-09 18:16:50|2294.99|2287.29|2295.75|2288.05|2295.75|2288.05|2294.23|2286.53|35
1652120220000|2022-05-09 18:17:00|2295.46|2287.76|2299.88|2292.18|2300.64|2292.94|2294.83|2287.13|37
1652120230000|2022-05-09 18:17:10|2299.52|2291.82|2298.94|2291.24|2300.2|2292.5|2297.69|2289.99|37
1652120240000|2022-05-09 18:17:20|2298.57|2290.87|2299.77|2292.07|2299.93|2292.23|2297.43|2289.73|39
1652120250000|2022-05-09 18:17:30|2300.13|2292.43|2300.76|2293.06|2300.76|2293.06|2299.51|2291.81|38
1652120260000|2022-05-09 18:17:40|2300.89|2293.19|2301.24|2293.54|2301.87|2294.17|2300.71|2293.01|35
1652120270000|2022-05-09 18:17:50|2301.13|2293.43|2301.7|2294|2301.86|2294.16|2300.03|2292.33|35
1652120280000|2022-05-09 18:18:00|2301.73|2294.03|2300.36|2292.66|2301.86|2294.16|2299.68|2291.98|35
1652120290000|2022-05-09 18:18:10|2300.45|2292.75|2300.43|2292.73|2301.54|2293.84|2299.27|2291.57|40
1652120300000|2022-05-09 18:18:20|2300.21|2292.51|2304.29|2296.59|2304.64|2296.94|2299.79|2292.09|39
1652120310000|2022-05-09 18:18:30|2304.18|2296.48|2308.48|2300.78|2308.54|2300.84|2304.18|2296.48|39
1652120320000|2022-05-09 18:18:40|2308.72|2301.02|2308.55|2300.85|2308.72|2301.02|2305.61|2297.91|36
1652120330000|2022-05-09 18:18:50|2308.79|2301.09|2310.06|2302.36|2310.64|2302.94|2308.79|2301.09|36
1652120340000|2022-05-09 18:19:00|2310.04|2302.34|2311.75|2304.05|2311.75|2304.05|2309.74|2302.04|39
1652120350000|2022-05-09 18:19:10|2311.79|2304.09|2311.24|2303.54|2311.96|2304.26|2308.6|2300.9|36
1652120360000|2022-05-09 18:19:20|2311.25|2303.55|2310.04|2302.34|2312.76|2305.06|2310.04|2302.34|35
1652120370000|2022-05-09 18:19:30|2310.19|2302.49|2308.95|2301.25|2311|2303.3|2308.79|2301.09|37
1652120380000|2022-05-09 18:19:40|2309.12|2301.42|2308.69|2300.99|2309.4|2301.7|2306.63|2298.93|40
1652120390000|2022-05-09 18:19:50|2309.14|2301.44|2308.41|2300.71|2309.14|2301.44|2307.8|2300.1|37
1652120400000|2022-05-09 18:20:00|2308.37|2300.67|2304.99|2297.29|2309.08|2301.38|2304.99|2297.29|34
1652120410000|2022-05-09 18:20:10|2305|2297.3|2302.28|2294.58|2305|2297.3|2301.01|2293.31|39
1652120420000|2022-05-09 18:20:20|2302.46|2294.76|2301.36|2293.66|2303.6|2295.9|2301.07|2293.37|33
1652120430000|2022-05-09 18:20:30|2301.52|2293.82|2302.12|2294.42|2303.19|2295.49|2300.75|2293.05|39
1652120440000|2022-05-09 18:20:40|2302.11|2294.41|2301.45|2293.75|2302.11|2294.41|2301.31|2293.61|31
1652120450000|2022-05-09 18:20:50|2300.88|2293.18|2300|2292.3|2301.28|2293.58|2299.1|2291.4|36
1652120460000|2022-05-09 18:21:00|2299.84|2292.14|2300.37|2292.67|2301.65|2293.95|2299.46|2291.76|40
1652120470000|2022-05-09 18:21:10|2300.34|2292.64|2297.32|2289.62|2300.6|2292.9|2297.3|2289.6|36
1652120480000|2022-05-09 18:21:20|2297.21|2289.51|2297.04|2289.34|2298.11|2290.41|2295.14|2287.44|39
1652120490000|2022-05-09 18:21:30|2297.07|2289.37|2288.33|2280.63|2297.52|2289.82|2288.14|2280.44|39
1652120500000|2022-05-09 18:21:40|2288.42|2280.72|2290.11|2282.41|2291.18|2283.48|2287.61|2279.91|39
1652120510000|2022-05-09 18:21:50|2289.95|2282.25|2289.24|2281.54|2290.94|2283.24|2288.3|2280.6|40
1652120520000|2022-05-09 18:22:00|2289.63|2281.93|2288.14|2280.44|2289.63|2281.93|2287.72|2280.02|38
1652120530000|2022-05-09 18:22:10|2288.21|2280.51|2287.98|2280.28|2288.21|2280.51|2285.69|2277.99|39
1652120540000|2022-05-09 18:22:20|2288.03|2280.33|2283.71|2276.01|2288.06|2280.36|2283.49|2275.79|39
1652120550000|2022-05-09 18:22:30|2283.38|2275.68|2285.16|2277.46|2285.16|2277.46|2282.1|2274.4|40
1652120560000|2022-05-09 18:22:40|2284.94|2277.24|2278.69|2270.99|2284.94|2277.24|2278.5|2270.8|38
1652120570000|2022-05-09 18:22:50|2278.68|2270.98|2280.88|2273.18|2281.14|2273.44|2277.71|2270.01|40
1652120580000|2022-05-09 18:23:00|2280.67|2272.97|2277.07|2269.37|2280.94|2273.24|2276.22|2268.52|39
1652120590000|2022-05-09 18:23:10|2277.06|2269.36|2276.36|2268.66|2279.91|2272.21|2275.68|2267.98|37
1652120600000|2022-05-09 18:23:20|2276|2268.3|2277.08|2269.38|2278.71|2271.01|2274.63|2266.93|40
1652120610000|2022-05-09 18:23:30|2276.74|2269.04|2278.97|2271.27|2279.61|2271.91|2274.45|2266.75|38
1652120620000|2022-05-09 18:23:40|2279.15|2271.45|2285.9|2278.2|2286.9|2279.2|2279.11|2271.41|38
1652120630000|2022-05-09 18:23:50|2285.88|2278.18|2286.67|2278.97|2286.82|2279.12|2284.24|2276.54|38
1652120640000|2022-05-09 18:24:00|2286.17|2278.47|2289.4|2281.7|2289.49|2281.79|2285.21|2277.51|38
1652120650000|2022-05-09 18:24:10|2289.46|2281.76|2292.32|2284.62|2292.32|2284.62|2289.29|2281.59|40
1652120660000|2022-05-09 18:24:20|2292.46|2284.76|2291.53|2283.83|2293.18|2285.48|2291.53|2283.83|39
1652120670000|2022-05-09 18:24:30|2291.45|2283.75|2296.08|2288.38|2296.08|2288.38|2291.06|2283.36|38
1652120680000|2022-05-09 18:24:40|2296.07|2288.37|2296.84|2289.14|2296.84|2289.14|2294.98|2287.28|38
1652120690000|2022-05-09 18:24:50|2296.36|2288.66|2297.64|2289.94|2297.64|2289.94|2295.03|2287.33|35
1652120700000|2022-05-09 18:25:00|2297.58|2289.88|2296.59|2288.89|2297.58|2289.88|2293.68|2285.98|39
1652120710000|2022-05-09 18:25:10|2296.53|2288.83|2291.22|2283.52|2296.53|2288.83|2291|2283.3|39
1652120720000|2022-05-09 18:25:20|2291.17|2283.47|2290.19|2282.49|2291.58|2283.88|2289.99|2282.29|37
1652120730000|2022-05-09 18:25:30|2290.28|2282.58|2293.61|2285.91|2294.4|2286.7|2290.18|2282.48|40
1652120740000|2022-05-09 18:25:40|2293.62|2285.92|2293.03|2285.33|2294.73|2287.03|2292.96|2285.26|39
1652120750000|2022-05-09 18:25:50|2293.07|2285.37|2298.95|2291.25|2298.95|2291.25|2293.07|2285.37|39
1652120760000|2022-05-09 18:26:00|2298.89|2291.19|2299.58|2291.88|2300.87|2293.17|2298.23|2290.53|40
1652120770000|2022-05-09 18:26:10|2299.83|2292.13|2303.81|2296.11|2305.06|2297.36|2299.83|2292.13|40
1652120780000|2022-05-09 18:26:20|2303.44|2295.74|2299.25|2291.55|2303.44|2295.74|2299.25|2291.55|39
1652120790000|2022-05-09 18:26:30|2299.14|2291.44|2300.02|2292.32|2300.8|2293.1|2296.75|2289.05|40
1652120800000|2022-05-09 18:26:40|2300.24|2292.54|2296.83|2289.13|2300.4|2292.7|2296.83|2289.13|39
1652120810000|2022-05-09 18:26:50|2296.78|2289.08|2297.39|2289.69|2297.51|2289.81|2296.15|2288.45|40
1652120820000|2022-05-09 18:27:00|2298.58|2290.88|2301.24|2293.54|2303.18|2295.48|2298.58|2290.88|39
1652120830000|2022-05-09 18:27:10|2300.89|2293.19|2301.28|2293.58|2301.42|2293.72|2300.18|2292.48|38
1652120840000|2022-05-09 18:27:20|2301.52|2293.82|2302.34|2294.64|2302.52|2294.82|2300.9|2293.2|37
1652120850000|2022-05-09 18:27:30|2301.85|2294.15|2299.06|2291.36|2301.85|2294.15|2299.06|2291.36|34
1652120860000|2022-05-09 18:27:40|2299|2291.3|2296.72|2289.02|2299.55|2291.85|2296.33|2288.63|40
1652120870000|2022-05-09 18:27:50|2295.57|2287.87|2294.67|2286.97|2296.52|2288.82|2294.67|2286.97|35
1652120880000|2022-05-09 18:28:00|2294.31|2286.61|2292.83|2285.13|2294.59|2286.89|2292.34|2284.64|39
1652120890000|2022-05-09 18:28:10|2292.55|2284.85|2293.18|2285.48|2293.53|2285.83|2292.02|2284.32|39
1652120900000|2022-05-09 18:28:20|2293.4|2285.7|2291.82|2284.12|2293.53|2285.83|2291.57|2283.87|38
1652120910000|2022-05-09 18:28:30|2291.88|2284.18|2292.37|2284.67|2293.07|2285.37|2291.42|2283.72|37
1652120920000|2022-05-09 18:28:40|2292.66|2284.96|2295.39|2287.69|2295.39|2287.69|2292.66|2284.96|37
1652120930000|2022-05-09 18:28:50|2295.24|2287.54|2295.78|2288.08|2297.09|2289.39|2295.24|2287.54|40
1652120940000|2022-05-09 18:29:00|2295.7|2288|2296.14|2288.44|2297.5|2289.8|2295.36|2287.66|34
1652120950000|2022-05-09 18:29:10|2296.19|2288.49|2302.59|2294.89|2302.84|2295.14|2296.19|2288.49|38
1652120960000|2022-05-09 18:29:20|2302.2|2294.5|2300.32|2292.62|2302.2|2294.5|2299.93|2292.23|39
1652120970000|2022-05-09 18:29:30|2300.16|2292.46|2295.98|2288.28|2300.16|2292.46|2295.34|2287.64|37
1652120980000|2022-05-09 18:29:40|2295.95|2288.25|2295.44|2287.74|2297.29|2289.59|2295.32|2287.62|38
1652120990000|2022-05-09 18:29:50|2295.36|2287.66|2294.63|2286.93|2295.36|2287.66|2293.57|2285.87|34
1652121000000|2022-05-09 18:30:00|2294.79|2287.09|2293.04|2285.34|2294.79|2287.09|2292.58|2284.88|39
1652121010000|2022-05-09 18:30:10|2292.92|2285.22|2292.29|2284.59|2292.92|2285.22|2292.07|2284.37|36
1652121020000|2022-05-09 18:30:20|2292.07|2284.37|2291.1|2283.4|2293.06|2285.36|2290.77|2283.07|37
1652121030000|2022-05-09 18:30:30|2291.38|2283.68|2292.11|2284.41|2293.03|2285.33|2291.38|2283.68|40
1652121040000|2022-05-09 18:30:40|2292.1|2284.4|2290.42|2282.72|2293.13|2285.43|2289.91|2282.21|39
1652121050000|2022-05-09 18:30:50|2290.54|2282.84|2294.67|2286.97|2295.42|2287.72|2290.54|2282.84|39
1652121060000|2022-05-09 18:31:00|2294.72|2287.02|2298.35|2290.65|2298.51|2290.81|2294.72|2287.02|39
1652121070000|2022-05-09 18:31:10|2298.41|2290.71|2295.39|2287.69|2299.39|2291.69|2295.39|2287.69|40
1652121080000|2022-05-09 18:31:20|2295.71|2288.01|2294.04|2286.34|2295.71|2288.01|2293.23|2285.53|38
1652121090000|2022-05-09 18:31:30|2294.47|2286.77|2292.08|2284.38|2294.47|2286.77|2291.03|2283.33|39
1652121100000|2022-05-09 18:31:40|2292.01|2284.31|2290.85|2283.15|2292.06|2284.36|2290.8|2283.1|36
1652121110000|2022-05-09 18:31:50|2290.87|2283.17|2289.1|2281.4|2291.1|2283.4|2288.75|2281.05|37
1652121120000|2022-05-09 18:32:00|2289.07|2281.37|2287.41|2279.71|2290.73|2283.03|2287.41|2279.71|40
1652121130000|2022-05-09 18:32:10|2287.2|2279.5|2283.65|2275.95|2287.72|2280.02|2283.46|2275.76|38
1652121140000|2022-05-09 18:32:20|2283.8|2276.1|2285.84|2278.14|2285.84|2278.14|2283.46|2275.76|39
1652121150000|2022-05-09 18:32:30|2285.79|2278.09|2281.83|2274.13|2286.03|2278.33|2281.83|2274.13|39
1652121160000|2022-05-09 18:32:40|2281.9|2274.2|2278.72|2271.02|2281.9|2274.2|2278.67|2270.97|39
1652121170000|2022-05-09 18:32:50|2278.73|2271.03|2279.11|2271.41|2279.72|2272.02|2278.59|2270.89|40
1652121180000|2022-05-09 18:33:00|2278.96|2271.26|2276.24|2268.54|2278.96|2271.26|2276.24|2268.54|40
1652121190000|2022-05-09 18:33:10|2276.29|2268.59|2274.68|2266.98|2276.33|2268.63|2273.18|2265.48|39
1652121200000|2022-05-09 18:33:20|2274.85|2267.15|2273.4|2265.7|2276.28|2268.58|2273.4|2265.7|40
1652121210000|2022-05-09 18:33:30|2273.17|2265.47|2276.26|2268.56|2276.88|2269.18|2270.79|2263.09|39
1652121220000|2022-05-09 18:33:40|2275.94|2268.24|2270.76|2263.06|2275.94|2268.24|2270.48|2262.78|40
1652121230000|2022-05-09 18:33:50|2270.9|2263.2|2273.3|2265.6|2274.34|2266.64|2270.7|2263|39
1652121240000|2022-05-09 18:34:00|2273.61|2265.91|2281.03|2273.33|2281.03|2273.33|2273.23|2265.53|39
1652121250000|2022-05-09 18:34:10|2281.36|2273.66|2289.27|2281.57|2289.27|2281.57|2281.36|2273.66|40
1652121260000|2022-05-09 18:34:20|2287.71|2280.01|2289.93|2282.23|2289.96|2282.26|2284.82|2277.12|40
1652121270000|2022-05-09 18:34:30|2289.94|2282.24|2295.72|2288.02|2296.65|2288.95|2289.13|2281.43|38
1652121280000|2022-05-09 18:34:40|2295.71|2288.01|2292.32|2284.62|2295.75|2288.05|2291.76|2284.06|40
1652121290000|2022-05-09 18:34:50|2292.19|2284.49|2289.53|2281.83|2292.8|2285.1|2289.53|2281.83|39
1652121300000|2022-05-09 18:35:00|2289.8|2282.1|2287.62|2279.92|2290.19|2282.49|2287.45|2279.75|40
1652121310000|2022-05-09 18:35:10|2287.53|2279.83|2289.38|2281.68|2289.78|2282.08|2283.9|2276.2|40
1652121320000|2022-05-09 18:35:20|2289.94|2282.24|2288.76|2281.06|2293.19|2285.49|2288.76|2281.06|40
1652121330000|2022-05-09 18:35:30|2289.09|2281.39|2286.26|2278.56|2289.29|2281.59|2284.57|2276.87|40
1652121340000|2022-05-09 18:35:40|2286.2|2278.5|2283.39|2275.69|2286.2|2278.5|2283.39|2275.69|40
1652121350000|2022-05-09 18:35:50|2283.75|2276.05|2278.45|2270.75|2284.64|2276.94|2278.45|2270.75|39
1652121360000|2022-05-09 18:36:00|2278.33|2270.63|2277.41|2269.71|2278.64|2270.94|2274.85|2267.15|40
1652121370000|2022-05-09 18:36:10|2277.96|2270.26|2277.03|2269.33|2280.17|2272.47|2277|2269.3|39
1652121380000|2022-05-09 18:36:20|2277.08|2269.38|2275.29|2267.59|2278.84|2271.14|2275.2|2267.5|38
1652121390000|2022-05-09 18:36:30|2275.79|2268.09|2274.09|2266.39|2275.94|2268.24|2272.12|2264.42|38
1652121400000|2022-05-09 18:36:40|2273.83|2266.13|2273.04|2265.34|2274.09|2266.39|2271.36|2263.66|38
1652121410000|2022-05-09 18:36:50|2272.92|2265.22|2271.96|2264.26|2272.92|2265.22|2271.6|2263.9|37
1652121420000|2022-05-09 18:37:00|2272.01|2264.31|2272.31|2264.61|2272.54|2264.84|2270.24|2262.54|39
1652121430000|2022-05-09 18:37:10|2272.62|2264.92|2274.54|2266.84|2276.5|2268.8|2272.62|2264.92|39
1652121440000|2022-05-09 18:37:20|2274.73|2267.03|2276.28|2268.58|2276.28|2268.58|2272.63|2264.93|37
1652121450000|2022-05-09 18:37:30|2276.37|2268.67|2274.75|2267.05|2278.41|2270.71|2274.13|2266.43|38
1652121460000|2022-05-09 18:37:40|2274.87|2267.17|2276.8|2269.1|2276.87|2269.17|2274.73|2267.03|39
1652121470000|2022-05-09 18:37:50|2276.76|2269.06|2275.51|2267.81|2277.06|2269.36|2275.02|2267.32|40
1652121480000|2022-05-09 18:38:00|2275.76|2268.06|2276.77|2269.07|2276.77|2269.07|2273.26|2265.56|40
1652121490000|2022-05-09 18:38:10|2276.74|2269.04|2280.12|2272.42|2280.44|2272.74|2276.74|2269.04|34
1652121500000|2022-05-09 18:38:20|2279.85|2272.15|2276.95|2269.25|2280.68|2272.98|2276.95|2269.25|38
1652121510000|2022-05-09 18:38:30|2276.85|2269.15|2278.62|2270.92|2279.54|2271.84|2276.85|2269.15|40
1652121520000|2022-05-09 18:38:40|2278.58|2270.88|2279.28|2271.58|2281.09|2273.39|2278.58|2270.88|38
1652121530000|2022-05-09 18:38:50|2278.65|2270.95|2282.89|2275.19|2284.85|2277.15|2276.21|2268.51|39
1652121540000|2022-05-09 18:39:00|2282.25|2274.55|2280.27|2272.57|2282.56|2274.86|2279.59|2271.89|39
1652121550000|2022-05-09 18:39:10|2280.16|2272.46|2276.52|2268.82|2280.23|2272.53|2276.23|2268.53|41
1652121560000|2022-05-09 18:39:20|2276.31|2268.61|2276.26|2268.56|2276.81|2269.11|2274.87|2267.17|39
1652121570000|2022-05-09 18:39:30|2276.39|2268.69|2273.41|2265.71|2276.92|2269.22|2273.41|2265.71|40
1652121580000|2022-05-09 18:39:40|2273.1|2265.4|2270.15|2262.45|2274.09|2266.39|2269.93|2262.23|38
1652121590000|2022-05-09 18:39:50|2269.53|2261.83|2267.33|2259.63|2271.25|2263.55|2267.33|2259.63|40
1652121600000|2022-05-09 18:40:00|2267.34|2259.64|2266.75|2259.05|2267.75|2260.05|2265.74|2258.04|39
1652121610000|2022-05-09 18:40:10|2266.59|2258.89|2266.7|2259|2266.99|2259.29|2263.85|2256.15|38
1652121620000|2022-05-09 18:40:20|2266.72|2259.02|2266.49|2258.79|2267.1|2259.4|2264.64|2256.94|39
1652121630000|2022-05-09 18:40:30|2266.46|2258.76|2265.12|2257.42|2266.48|2258.78|2264.93|2257.23|38
1652121640000|2022-05-09 18:40:40|2265.41|2257.71|2265.72|2258.02|2265.72|2258.02|2262.74|2255.04|37
1652121650000|2022-05-09 18:40:50|2265.73|2258.03|2263.21|2255.51|2265.73|2258.03|2262.21|2254.51|39
1652121660000|2022-05-09 18:41:00|2263.42|2255.72|2268.58|2260.88|2268.58|2260.88|2263.28|2255.58|39
1652121670000|2022-05-09 18:41:10|2268.65|2260.95|2269.03|2261.33|2269.14|2261.44|2266.95|2259.25|37
1652121680000|2022-05-09 18:41:20|2268.96|2261.26|2267.21|2259.51|2269.14|2261.44|2266.77|2259.07|38
1652121690000|2022-05-09 18:41:30|2267|2259.3|2264.38|2256.68|2267.13|2259.43|2264.38|2256.68|37
1652121700000|2022-05-09 18:41:40|2264.61|2256.91|2262.22|2254.52|2264.61|2256.91|2262.22|2254.52|40
1652121710000|2022-05-09 18:41:50|2262.12|2254.42|2260.99|2253.29|2262.74|2255.04|2260.76|2253.06|39
1652121720000|2022-05-09 18:42:00|2260.81|2253.11|2262.02|2254.32|2262.23|2254.53|2260.17|2252.47|34
1652121730000|2022-05-09 18:42:10|2262.27|2254.57|2260.66|2252.96|2263.91|2256.21|2260.56|2252.86|39
1652121740000|2022-05-09 18:42:20|2260.82|2253.12|2260.82|2253.12|2261.53|2253.83|2260.42|2252.72|39
1652121750000|2022-05-09 18:42:30|2260.89|2253.19|2259.33|2251.63|2261.6|2253.9|2258.31|2250.61|39
1652121760000|2022-05-09 18:42:40|2259.29|2251.59|2257.42|2249.72|2260.17|2252.47|2257.26|2249.56|40
1652121770000|2022-05-09 18:42:50|2257.36|2249.66|2256.21|2248.51|2257.68|2249.98|2256.16|2248.46|35
1652121780000|2022-05-09 18:43:00|2256.19|2248.49|2256.59|2248.89|2257.72|2250.02|2255.83|2248.13|36
1652121790000|2022-05-09 18:43:10|2256.81|2249.11|2254.07|2246.37|2256.81|2249.11|2254.07|2246.37|35
1652121800000|2022-05-09 18:43:20|2254.2|2246.5|2259.15|2251.45|2259.15|2251.45|2253.86|2246.16|36
1652121810000|2022-05-09 18:43:30|2259.59|2251.89|2258.8|2251.1|2260.6|2252.9|2257.8|2250.1|40
1652121820000|2022-05-09 18:43:40|2258.7|2251|2253.49|2245.79|2258.81|2251.11|2253.49|2245.79|38
1652121830000|2022-05-09 18:43:50|2253.18|2245.48|2252.28|2244.58|2253.18|2245.48|2249.55|2241.85|40
1652121840000|2022-05-09 18:44:00|2252.31|2244.61|2250.18|2242.48|2252.68|2244.98|2250.07|2242.37|38
1652121850000|2022-05-09 18:44:10|2250.09|2242.39|2256.78|2249.08|2257.02|2249.32|2250.06|2242.36|37
1652121860000|2022-05-09 18:44:20|2258.1|2250.4|2262.22|2254.52|2263.11|2255.41|2257.48|2249.78|40
1652121870000|2022-05-09 18:44:30|2262.14|2254.44|2262.44|2254.74|2266|2258.3|2261.3|2253.6|40
1652121880000|2022-05-09 18:44:40|2261.99|2254.29|2263.08|2255.38|2264.63|2256.93|2260.96|2253.26|40
1652121890000|2022-05-09 18:44:50|2262.89|2255.19|2254.17|2246.47|2262.89|2255.19|2254.17|2246.47|39
1652121900000|2022-05-09 18:45:00|2253.81|2246.11|2258.6|2250.9|2258.98|2251.28|2252.5|2244.8|40
1652121910000|2022-05-09 18:45:10|2258.77|2251.07|2261.79|2254.09|2262.61|2254.91|2257.03|2249.33|39
1652121920000|2022-05-09 18:45:20|2261.71|2254.01|2258.75|2251.05|2262.61|2254.91|2257.39|2249.69|39
1652121930000|2022-05-09 18:45:30|2258.94|2251.24|2259.14|2251.44|2261.99|2254.29|2257.82|2250.12|40
1652121940000|2022-05-09 18:45:40|2259.3|2251.6|2262.08|2254.38|2262.13|2254.43|2258.53|2250.83|38
1652121950000|2022-05-09 18:45:50|2261.47|2253.77|2262.03|2254.33|2263.62|2255.92|2261.47|2253.77|39
1652121960000|2022-05-09 18:46:00|2262|2254.3|2263.77|2256.07|2264|2256.3|2261.47|2253.77|38
1652121970000|2022-05-09 18:46:10|2263.8|2256.1|2267.76|2260.06|2267.76|2260.06|2262.1|2254.4|38
1652121980000|2022-05-09 18:46:20|2267.12|2259.42|2271.51|2263.81|2272.16|2264.46|2266.63|2258.93|40
1652121990000|2022-05-09 18:46:30|2271.29|2263.59|2270.48|2262.78|2271.49|2263.79|2269.28|2261.58|38
1652122000000|2022-05-09 18:46:40|2270.24|2262.54|2272.6|2264.9|2272.72|2265.02|2268.98|2261.28|40
1652122010000|2022-05-09 18:46:50|2272.49|2264.79|2276.51|2268.81|2277.02|2269.32|2272.3|2264.6|40
1652122020000|2022-05-09 18:47:00|2276.08|2268.38|2278.61|2270.91|2278.89|2271.19|2274.34|2266.64|40
1652122030000|2022-05-09 18:47:10|2278.63|2270.93|2283.71|2276.01|2283.71|2276.01|2278.17|2270.47|39
1652122040000|2022-05-09 18:47:20|2283.22|2275.52|2285.56|2277.86|2286.24|2278.54|2280.44|2272.74|38
1652122050000|2022-05-09 18:47:30|2285.84|2278.14|2285.67|2277.97|2286.39|2278.69|2282.3|2274.6|39
1652122060000|2022-05-09 18:47:40|2285.85|2278.15|2282.9|2275.2|2285.85|2278.15|2282.22|2274.52|40
1652122070000|2022-05-09 18:47:50|2283.68|2275.98|2286.4|2278.7|2286.4|2278.7|2282.98|2275.28|40
1652122080000|2022-05-09 18:48:00|2286.29|2278.59|2289.31|2281.61|2290.32|2282.62|2286.03|2278.33|39
1652122090000|2022-05-09 18:48:10|2289.07|2281.37|2289.27|2281.57|2290.02|2282.32|2285.94|2278.24|40
1652122100000|2022-05-09 18:48:20|2289.35|2281.65|2295.4|2287.7|2295.4|2287.7|2289.35|2281.65|39
1652122110000|2022-05-09 18:48:30|2297.21|2289.51|2294.17|2286.47|2298.1|2290.4|2292.88|2285.18|38
1652122120000|2022-05-09 18:48:40|2294.31|2286.61|2296.2|2288.5|2298|2290.3|2293.76|2286.06|40
1652122130000|2022-05-09 18:48:50|2296.5|2288.8|2296.45|2288.75|2297.98|2290.28|2295.76|2288.06|39
1652122140000|2022-05-09 18:49:00|2296.75|2289.05|2295.25|2287.55|2296.75|2289.05|2292.83|2285.13|39
1652122150000|2022-05-09 18:49:10|2295.08|2287.38|2290.43|2282.73|2295.08|2287.38|2290.18|2282.48|40
1652122160000|2022-05-09 18:49:20|2290.49|2282.79|2288.22|2280.52|2290.49|2282.79|2288.22|2280.52|38
1652122170000|2022-05-09 18:49:30|2288.2|2280.5|2289.79|2282.09|2290.17|2282.47|2287.24|2279.54|40
1652122180000|2022-05-09 18:49:40|2289.83|2282.13|2289.81|2282.11|2291.06|2283.36|2289.36|2281.66|40
1652122190000|2022-05-09 18:49:50|2289.31|2281.61|2293.07|2285.37|2293.16|2285.46|2288.24|2280.54|40
1652122200000|2022-05-09 18:50:00|2292.83|2285.13|2289.4|2281.7|2293.63|2285.93|2288.44|2280.74|38
1652122210000|2022-05-09 18:50:10|2289.39|2281.69|2289.41|2281.71|2290.16|2282.46|2288.73|2281.03|40
1652122220000|2022-05-09 18:50:20|2289.48|2281.78|2287.73|2280.03|2290.94|2283.24|2287.12|2279.42|36
1652122230000|2022-05-09 18:50:30|2287.87|2280.17|2286.31|2278.61|2288.77|2281.07|2286.31|2278.61|38
1652122240000|2022-05-09 18:50:40|2285.76|2278.06|2285.05|2277.35|2286.09|2278.39|2282.47|2274.77|39
1652122250000|2022-05-09 18:50:50|2285.06|2277.36|2282.37|2274.67|2285.45|2277.75|2281.96|2274.26|40
1652122260000|2022-05-09 18:51:00|2282.87|2275.17|2285.3|2277.6|2285.3|2277.6|2278.99|2271.29|40
1652122270000|2022-05-09 18:51:10|2285.57|2277.87|2286.76|2279.06|2288.68|2280.98|2285.54|2277.84|39
1652122280000|2022-05-09 18:51:20|2286.83|2279.13|2286.84|2279.14|2286.96|2279.26|2284.27|2276.57|38
1652122290000|2022-05-09 18:51:30|2286.83|2279.13|2289.1|2281.4|2290.18|2282.48|2286.83|2279.13|40
1652122300000|2022-05-09 18:51:40|2288.69|2280.99|2292.22|2284.52|2292.22|2284.52|2288.59|2280.89|38
1652122310000|2022-05-09 18:51:50|2292.11|2284.41|2293.58|2285.88|2295.08|2287.38|2292.11|2284.41|40
1652122320000|2022-05-09 18:52:00|2293.7|2286|2298.63|2290.93|2299|2291.3|2293.7|2286|40
1652122330000|2022-05-09 18:52:10|2299.61|2291.91|2302.12|2294.42|2305.77|2298.07|2298.85|2291.15|40
1652122340000|2022-05-09 18:52:20|2303.15|2295.45|2302|2294.3|2304.87|2297.17|2301.6|2293.9|39
1652122350000|2022-05-09 18:52:30|2301.98|2294.28|2305.37|2297.67|2306.02|2298.32|2301.87|2294.17|40
1652122360000|2022-05-09 18:52:40|2305.4|2297.7|2305.63|2297.93|2306.61|2298.91|2305.4|2297.7|38
1652122370000|2022-05-09 18:52:50|2305.57|2297.87|2305.1|2297.4|2306.12|2298.42|2304.04|2296.34|39
1652122380000|2022-05-09 18:53:00|2305.03|2297.33|2305.89|2298.19|2306.13|2298.43|2304.46|2296.76|37
1652122390000|2022-05-09 18:53:10|2305.86|2298.16|2303.87|2296.17|2305.86|2298.16|2303.47|2295.77|36
1652122400000|2022-05-09 18:53:20|2303.88|2296.18|2301.87|2294.17|2304.11|2296.41|2300.42|2292.72|38
1652122410000|2022-05-09 18:53:30|2301.57|2293.87|2295.79|2288.09|2301.72|2294.02|2295.64|2287.94|39
1652122420000|2022-05-09 18:53:40|2295.8|2288.1|2294.41|2286.71|2296.9|2289.2|2293.11|2285.41|39
1652122430000|2022-05-09 18:53:50|2294.17|2286.47|2294.52|2286.82|2295.4|2287.7|2293.49|2285.79|38
1652122440000|2022-05-09 18:54:00|2294.43|2286.73|2297.37|2289.67|2299.51|2291.81|2294.43|2286.73|40
1652122450000|2022-05-09 18:54:10|2297.4|2289.7|2297.95|2290.25|2299.92|2292.22|2297.27|2289.57|38
1652122460000|2022-05-09 18:54:20|2297.98|2290.28|2298.98|2291.28|2299.38|2291.68|2296.95|2289.25|39
1652122470000|2022-05-09 18:54:30|2298.8|2291.1|2300.62|2292.92|2301.47|2293.77|2298.8|2291.1|38
1652122480000|2022-05-09 18:54:40|2299.88|2292.18|2295.63|2287.93|2299.88|2292.18|2295.63|2287.93|40
1652122490000|2022-05-09 18:54:50|2295.34|2287.64|2291.32|2283.62|2295.41|2287.71|2291.24|2283.54|40
1652122500000|2022-05-09 18:55:00|2291.34|2283.64|2295.03|2287.33|2295.53|2287.83|2291.07|2283.37|40
1652122510000|2022-05-09 18:55:10|2294.82|2287.12|2295|2287.3|2295.18|2287.48|2293.86|2286.16|38
1652122520000|2022-05-09 18:55:20|2295.06|2287.36|2294.79|2287.09|2295.46|2287.76|2294.08|2286.38|37
1652122530000|2022-05-09 18:55:30|2294.8|2287.1|2297.52|2289.82|2298.04|2290.34|2294.72|2287.02|37
1652122540000|2022-05-09 18:55:40|2297.47|2289.77|2298.79|2291.09|2300.26|2292.56|2297.47|2289.77|39
1652122550000|2022-05-09 18:55:50|2298.08|2290.38|2299.56|2291.86|2299.56|2291.86|2297.58|2289.88|38
1652122560000|2022-05-09 18:56:00|2299.52|2291.82|2298.05|2290.35|2299.6|2291.9|2297.25|2289.55|40
1652122570000|2022-05-09 18:56:10|2298.04|2290.34|2296.53|2288.83|2299.31|2291.61|2295.79|2288.09|37
1652122580000|2022-05-09 18:56:20|2296.51|2288.81|2303.95|2296.25|2304.88|2297.18|2296.31|2288.61|40
1652122590000|2022-05-09 18:56:30|2303.91|2296.21|2305.92|2298.22|2306.91|2299.21|2303.84|2296.14|40
1652122600000|2022-05-09 18:56:40|2305.44|2297.74|2310.08|2302.38|2310.08|2302.38|2305|2297.3|40
1652122610000|2022-05-09 18:56:50|2309.71|2302.01|2308.03|2300.33|2310.47|2302.77|2306.59|2298.89|39
1652122620000|2022-05-09 18:57:00|2308|2300.3|2308.31|2300.61|2309.14|2301.44|2306.5|2298.8|40
1652122630000|2022-05-09 18:57:10|2308.39|2300.69|2307.61|2299.91|2308.48|2300.78|2306.55|2298.85|35
1652122640000|2022-05-09 18:57:20|2307.92|2300.22|2309.23|2301.53|2311.06|2303.36|2307.92|2300.22|40
1652122650000|2022-05-09 18:57:30|2309.27|2301.57|2305.24|2297.54|2309.27|2301.57|2305.24|2297.54|40
1652122660000|2022-05-09 18:57:40|2305.28|2297.58|2303.85|2296.15|2306.33|2298.63|2303.63|2295.93|39
1652122670000|2022-05-09 18:57:50|2303.22|2295.52|2302.99|2295.29|2304.03|2296.33|2301.94|2294.24|37
1652122680000|2022-05-09 18:58:00|2302.85|2295.15|2301.59|2293.89|2303.71|2296.01|2301.48|2293.78|39
1652122690000|2022-05-09 18:58:10|2303.19|2295.49|2300.54|2292.84|2303.19|2295.49|2298.93|2291.23|40
1652122700000|2022-05-09 18:58:20|2300.49|2292.79|2298.57|2290.87|2301.61|2293.91|2298.57|2290.87|38
1652122710000|2022-05-09 18:58:30|2298.86|2291.16|2298.97|2291.27|2299.46|2291.76|2297.58|2289.88|39
1652122720000|2022-05-09 18:58:40|2299.04|2291.34|2296.6|2288.9|2299.04|2291.34|2296.6|2288.9|39
1652122730000|2022-05-09 18:58:50|2296.3|2288.6|2292.92|2285.22|2296.3|2288.6|2292.92|2285.22|40
1652122740000|2022-05-09 18:59:00|2292.2|2284.5|2291.34|2283.64|2293.16|2285.46|2291.34|2283.64|40
1652122750000|2022-05-09 18:59:10|2291.55|2283.85|2290.76|2283.06|2293.04|2285.34|2290.66|2282.96|38
1652122760000|2022-05-09 18:59:20|2290.32|2282.62|2289.34|2281.64|2291.43|2283.73|2288.4|2280.7|39
1652122770000|2022-05-09 18:59:30|2289.39|2281.69|2289.76|2282.06|2289.76|2282.06|2287.46|2279.76|38
1652122780000|2022-05-09 18:59:40|2289.1|2281.4|2287.83|2280.13|2289.24|2281.54|2285.43|2277.73|38
1652122790000|2022-05-09 18:59:50|2288.33|2280.63|2287.61|2279.91|2289.46|2281.76|2286.55|2278.85|39
1652122800000|2022-05-09 19:00:00|2287.74|2280.04|2283.44|2275.74|2289.74|2282.04|2282.81|2275.11|38
1652122810000|2022-05-09 19:00:10|2282.9|2275.2|2278.3|2270.6|2282.9|2275.2|2278.02|2270.32|40
1652122820000|2022-05-09 19:00:20|2278.23|2270.53|2275.86|2268.16|2278.5|2270.8|2274.64|2266.94|40
1652122830000|2022-05-09 19:00:30|2275.41|2267.71|2280.16|2272.46|2280.63|2272.93|2275.07|2267.37|39
1652122840000|2022-05-09 19:00:40|2280.42|2272.72|2278.43|2270.73|2281.37|2273.67|2277.14|2269.44|40
1652122850000|2022-05-09 19:00:50|2278.66|2270.96|2283.65|2275.95|2283.79|2276.09|2278.66|2270.96|38
1652122860000|2022-05-09 19:01:00|2284.07|2276.37|2292.01|2284.31|2292.01|2284.31|2284.06|2276.36|40
1652122870000|2022-05-09 19:01:10|2292.92|2285.22|2297.28|2289.58|2297.81|2290.11|2292.04|2284.34|40
1652122880000|2022-05-09 19:01:20|2296.15|2288.45|2298.07|2290.37|2300.27|2292.57|2295.43|2287.73|40
1652122890000|2022-05-09 19:01:30|2297.81|2290.11|2298.35|2290.65|2300.49|2292.79|2297.07|2289.37|40
1652122900000|2022-05-09 19:01:40|2298.1|2290.4|2293.51|2285.81|2299.93|2292.23|2292.84|2285.14|38
1652122910000|2022-05-09 19:01:50|2294.11|2286.41|2295.95|2288.25|2296.94|2289.24|2294.11|2286.41|39
1652122920000|2022-05-09 19:02:00|2296.2|2288.5|2292.27|2284.57|2296.65|2288.95|2290.71|2283.01|38
1652122930000|2022-05-09 19:02:10|2292.44|2284.74|2286.29|2278.59|2292.44|2284.74|2285.11|2277.41|40
1652122940000|2022-05-09 19:02:20|2286.09|2278.39|2288.43|2280.73|2291.65|2283.95|2286.09|2278.39|40
1652122950000|2022-05-09 19:02:30|2288.51|2280.81|2289.18|2281.48|2289.91|2282.21|2288.35|2280.65|38
1652122960000|2022-05-09 19:02:40|2289.02|2281.32|2290.96|2283.26|2291.05|2283.35|2288.63|2280.93|39
1652122970000|2022-05-09 19:02:50|2290.6|2282.9|2289.36|2281.66|2291.15|2283.45|2288.18|2280.48|39
1652122980000|2022-05-09 19:03:00|2286.98|2279.28|2287.41|2279.71|2288.11|2280.41|2286.31|2278.61|39
1652122990000|2022-05-09 19:03:10|2287.71|2280.01|2288.48|2280.78|2289.54|2281.84|2286.88|2279.18|37
1652123000000|2022-05-09 19:03:20|2288.43|2280.73|2285.73|2278.03|2288.48|2280.78|2285.48|2277.78|39
1652123010000|2022-05-09 19:03:30|2286.31|2278.61|2282.24|2274.54|2286.31|2278.61|2282.24|2274.54|37
1652123020000|2022-05-09 19:03:40|2282.05|2274.35|2283.71|2276.01|2283.71|2276.01|2281.57|2273.87|40
1652123030000|2022-05-09 19:03:50|2283.61|2275.91|2279.82|2272.12|2283.94|2276.24|2279.82|2272.12|40
1652123040000|2022-05-09 19:04:00|2279.53|2271.83|2276.03|2268.33|2279.7|2272|2274.33|2266.63|39
1652123050000|2022-05-09 19:04:10|2275.54|2267.84|2272.67|2264.97|2278.28|2270.58|2272.4|2264.7|40
1652123060000|2022-05-09 19:04:20|2272.86|2265.16|2274.86|2267.16|2278.03|2270.33|2272.86|2265.16|40
1652123070000|2022-05-09 19:04:30|2274.94|2267.24|2275.29|2267.59|2277.25|2269.55|2274.94|2267.24|38
1652123080000|2022-05-09 19:04:40|2275.62|2267.92|2273.97|2266.27|2275.68|2267.98|2273.97|2266.27|37
1652123090000|2022-05-09 19:04:50|2274.69|2266.99|2274.7|2267|2275.26|2267.56|2273.18|2265.48|40
1652123100000|2022-05-09 19:05:00|2274.69|2266.99|2276.13|2268.43|2276.25|2268.55|2273.6|2265.9|39
1652123110000|2022-05-09 19:05:10|2276.07|2268.37|2281.39|2273.69|2281.39|2273.69|2276.07|2268.37|40
1652123120000|2022-05-09 19:05:20|2281.45|2273.75|2280.06|2272.36|2282.07|2274.37|2279.92|2272.22|40
1652123130000|2022-05-09 19:05:30|2279.94|2272.24|2276.76|2269.06|2280.03|2272.33|2276.5|2268.8|40
1652123140000|2022-05-09 19:05:40|2276.72|2269.02|2276.23|2268.53|2277.03|2269.33|2274.21|2266.51|39
1652123150000|2022-05-09 19:05:50|2276.45|2268.75|2273.42|2265.72|2276.77|2269.07|2273.15|2265.45|40
1652123160000|2022-05-09 19:06:00|2273.03|2265.33|2274.68|2266.98|2276.61|2268.91|2273.03|2265.33|40
1652123170000|2022-05-09 19:06:10|2274.66|2266.96|2274.78|2267.08|2275.75|2268.05|2272.58|2264.88|39
1652123180000|2022-05-09 19:06:20|2274.92|2267.22|2274.68|2266.98|2275.45|2267.75|2273.97|2266.27|37
1652123190000|2022-05-09 19:06:30|2274.62|2266.92|2274.76|2267.06|2275.07|2267.37|2273.67|2265.97|40
1652123200000|2022-05-09 19:06:40|2274.93|2267.23|2277.84|2270.14|2277.88|2270.18|2274.77|2267.07|37
1652123210000|2022-05-09 19:06:50|2278.12|2270.42|2281.51|2273.81|2283.85|2276.15|2278.12|2270.42|40
1652123220000|2022-05-09 19:07:00|2281.43|2273.73|2284.84|2277.14|2285.39|2277.69|2281.43|2273.73|40
1652123230000|2022-05-09 19:07:10|2284.8|2277.1|2283.89|2276.19|2286.21|2278.51|2283.67|2275.97|37
1652123240000|2022-05-09 19:07:20|2284.05|2276.35|2284.79|2277.09|2285.48|2277.78|2284.05|2276.35|39
1652123250000|2022-05-09 19:07:30|2285.38|2277.68|2289.85|2282.15|2290.07|2282.37|2284.43|2276.73|39
1652123260000|2022-05-09 19:07:40|2289.7|2282|2287.7|2280|2289.95|2282.25|2287.6|2279.9|40
1652123270000|2022-05-09 19:07:50|2287.07|2279.37|2288.33|2280.63|2289.34|2281.64|2287.02|2279.32|39
1652123280000|2022-05-09 19:08:00|2288.38|2280.68|2286.32|2278.62|2288.38|2280.68|2285.04|2277.34|38
1652123290000|2022-05-09 19:08:10|2286.08|2278.38|2287.04|2279.34|2287.89|2280.19|2285.22|2277.52|39
1652123300000|2022-05-09 19:08:20|2286.98|2279.28|2285.62|2277.92|2287.25|2279.55|2285.04|2277.34|40
1652123310000|2022-05-09 19:08:30|2285.27|2277.57|2285.99|2278.29|2287.05|2279.35|2285.17|2277.47|37
1652123320000|2022-05-09 19:08:40|2285.98|2278.28|2283.83|2276.13|2286.07|2278.37|2283.52|2275.82|36
1652123330000|2022-05-09 19:08:50|2283.46|2275.76|2282.84|2275.14|2284.09|2276.39|2282.73|2275.03|35
1652123340000|2022-05-09 19:09:00|2283.02|2275.32|2277.57|2269.87|2283.45|2275.75|2277.57|2269.87|39
1652123350000|2022-05-09 19:09:10|2277.28|2269.58|2278.83|2271.13|2280.34|2272.64|2277.28|2269.58|40
1652123360000|2022-05-09 19:09:20|2279.11|2271.41|2277.2|2269.5|2279.11|2271.41|2276.28|2268.58|38
1652123370000|2022-05-09 19:09:30|2277.4|2269.7|2274.37|2266.67|2277.86|2270.16|2272.69|2264.99|35
1652123380000|2022-05-09 19:09:40|2274.72|2267.02|2273.03|2265.33|2275.24|2267.54|2273.03|2265.33|39
1652123390000|2022-05-09 19:09:50|2273.02|2265.32|2274.44|2266.74|2275.21|2267.51|2273.02|2265.32|37
1652123400000|2022-05-09 19:10:00|2274.32|2266.62|2276.79|2269.09|2277.05|2269.35|2273.09|2265.39|39
1652123410000|2022-05-09 19:10:10|2276.82|2269.12|2279.83|2272.13|2282.82|2275.12|2276.82|2269.12|38
1652123420000|2022-05-09 19:10:20|2279.81|2272.11|2281.94|2274.24|2282.48|2274.78|2278.88|2271.18|38
1652123430000|2022-05-09 19:10:30|2282.03|2274.33|2281.1|2273.4|2282.05|2274.35|2280.38|2272.68|37
1652123440000|2022-05-09 19:10:40|2281.28|2273.58|2282.27|2274.57|2282.98|2275.28|2281.03|2273.33|37
1652123450000|2022-05-09 19:10:50|2282.49|2274.79|2281.49|2273.79|2283.25|2275.55|2281.36|2273.66|40
1652123460000|2022-05-09 19:11:00|2281.54|2273.84|2286.21|2278.51|2286.21|2278.51|2280.92|2273.22|38
1652123470000|2022-05-09 19:11:10|2286.01|2278.31|2287.61|2279.91|2288.02|2280.32|2284.45|2276.75|38
1652123480000|2022-05-09 19:11:20|2287.42|2279.72|2286.31|2278.61|2289.76|2282.06|2286.31|2278.61|40
1652123490000|2022-05-09 19:11:30|2286.23|2278.53|2287.68|2279.98|2288.12|2280.42|2285.31|2277.61|40
1652123500000|2022-05-09 19:11:40|2286.51|2278.81|2283.71|2276.01|2286.51|2278.81|2283.18|2275.48|40
1652123510000|2022-05-09 19:11:50|2283.8|2276.1|2281.71|2274.01|2284.3|2276.6|2281.54|2273.84|39
1652123520000|2022-05-09 19:12:00|2281.7|2274|2277.55|2269.85|2281.71|2274.01|2277.55|2269.85|35
1652123530000|2022-05-09 19:12:10|2278.35|2270.65|2278.45|2270.75|2278.71|2271.01|2277.14|2269.44|38
1652123540000|2022-05-09 19:12:20|2278.41|2270.71|2281.09|2273.39|2281.09|2273.39|2277.81|2270.11|39
1652123550000|2022-05-09 19:12:30|2281.22|2273.52|2279.64|2271.94|2283.72|2276.02|2279.31|2271.61|40
1652123560000|2022-05-09 19:12:40|2279.54|2271.84|2278.28|2270.58|2279.54|2271.84|2277.09|2269.39|34
1652123570000|2022-05-09 19:12:50|2278.3|2270.6|2282.37|2274.67|2282.43|2274.73|2277.69|2269.99|38
1652123580000|2022-05-09 19:13:00|2282.42|2274.72|2285.12|2277.42|2285.31|2277.61|2281.15|2273.45|40
1652123590000|2022-05-09 19:13:10|2284.99|2277.29|2287.05|2279.35|2287.58|2279.88|2283.97|2276.27|39
1652123600000|2022-05-09 19:13:20|2286.76|2279.06|2286.86|2279.16|2288.23|2280.53|2286.25|2278.55|36
1652123610000|2022-05-09 19:13:30|2286.16|2278.46|2287.56|2279.86|2287.97|2280.27|2285.35|2277.65|38
1652123620000|2022-05-09 19:13:40|2287.46|2279.76|2287.07|2279.37|2288.62|2280.92|2286.35|2278.65|40
1652123630000|2022-05-09 19:13:50|2287.17|2279.47|2286.51|2278.81|2287.63|2279.93|2286.51|2278.81|34
1652123640000|2022-05-09 19:14:00|2286.5|2278.8|2283.59|2275.89|2287.19|2279.49|2283.59|2275.89|37
1652123650000|2022-05-09 19:14:10|2283.75|2276.05|2283.32|2275.62|2284.79|2277.09|2281.95|2274.25|37
1652123660000|2022-05-09 19:14:20|2283.44|2275.74|2284.18|2276.48|2285.43|2277.73|2283.3|2275.6|40
1652123670000|2022-05-09 19:14:30|2283.82|2276.12|2284.11|2276.41|2285.72|2278.02|2283.38|2275.68|40
1652123680000|2022-05-09 19:14:40|2284.02|2276.32|2284.98|2277.28|2284.98|2277.28|2283.17|2275.47|37
1652123690000|2022-05-09 19:14:50|2285.09|2277.39|2288.41|2280.71|2288.65|2280.95|2285.09|2277.39|37
1652123700000|2022-05-09 19:15:00|2288.47|2280.77|2290.74|2283.04|2290.92|2283.22|2287.2|2279.5|39
1652123710000|2022-05-09 19:15:10|2290.71|2283.01|2292.47|2284.77|2292.47|2284.77|2289.75|2282.05|38
1652123720000|2022-05-09 19:15:20|2293.09|2285.39|2295.23|2287.53|2297.72|2290.02|2293.09|2285.39|40
1652123730000|2022-05-09 19:15:30|2295.49|2287.79|2297.24|2289.54|2298.24|2290.54|2294.75|2287.05|40
1652123740000|2022-05-09 19:15:40|2297.2|2289.5|2297.66|2289.96|2297.96|2290.26|2295.9|2288.2|39
1652123750000|2022-05-09 19:15:50|2297.92|2290.22|2292.49|2284.79|2298.14|2290.44|2291.89|2284.19|40
1652123760000|2022-05-09 19:16:00|2292.5|2284.8|2287.94|2280.24|2292.7|2285|2287.46|2279.76|40
1652123770000|2022-05-09 19:16:10|2287.96|2280.26|2285.34|2277.64|2287.96|2280.26|2284.45|2276.75|39
1652123780000|2022-05-09 19:16:20|2285.54|2277.84|2285.54|2277.84|2286.12|2278.42|2284.17|2276.47|38
1652123790000|2022-05-09 19:16:30|2285.97|2278.27|2285.87|2278.17|2286.94|2279.24|2284.17|2276.47|39
1652123800000|2022-05-09 19:16:40|2285.82|2278.12|2284.8|2277.1|2285.82|2278.12|2284.15|2276.45|34
1652123810000|2022-05-09 19:16:50|2284.86|2277.16|2285.52|2277.82|2286.04|2278.34|2284.37|2276.67|39
1652123820000|2022-05-09 19:17:00|2285.43|2277.73|2284.97|2277.27|2286.26|2278.56|2284.64|2276.94|39
1652123830000|2022-05-09 19:17:10|2285.01|2277.31|2283.24|2275.54|2285.19|2277.49|2282.56|2274.86|37
1652123840000|2022-05-09 19:17:20|2283.29|2275.59|2280.3|2272.6|2283.96|2276.26|2280.3|2272.6|40
1652123850000|2022-05-09 19:17:30|2280.13|2272.43|2284.54|2276.84|2285.61|2277.91|2280.1|2272.4|40
1652123860000|2022-05-09 19:17:40|2284.33|2276.63|2281.76|2274.06|2284.33|2276.63|2281.76|2274.06|37
1652123870000|2022-05-09 19:17:50|2281.7|2274|2281.84|2274.14|2283.64|2275.94|2281.6|2273.9|40
1652123880000|2022-05-09 19:18:00|2281.85|2274.15|2282.46|2274.76|2282.55|2274.85|2280.2|2272.5|39
1652123890000|2022-05-09 19:18:10|2282.63|2274.93|2285.59|2277.89|2286.58|2278.88|2282.18|2274.48|39
1652123900000|2022-05-09 19:18:20|2285.5|2277.8|2285.2|2277.5|2287.44|2279.74|2285.2|2277.5|36
1652123910000|2022-05-09 19:18:30|2285.41|2277.71|2284.47|2276.77|2285.41|2277.71|2283.01|2275.31|39
1652123920000|2022-05-09 19:18:40|2284.32|2276.62|2285.62|2277.92|2285.62|2277.92|2283.22|2275.52|39
1652123930000|2022-05-09 19:18:50|2285.4|2277.7|2284.15|2276.45|2285.4|2277.7|2283.78|2276.08|35
1652123940000|2022-05-09 19:19:00|2284.19|2276.49|2285.15|2277.45|2285.89|2278.19|2283.72|2276.02|39
1652123950000|2022-05-09 19:19:10|2285.22|2277.52|2288.69|2280.99|2288.69|2280.99|2284.43|2276.73|39
1652123960000|2022-05-09 19:19:20|2288.62|2280.92|2287.99|2280.29|2289.16|2281.46|2287.76|2280.06|36
1652123970000|2022-05-09 19:19:30|2288.13|2280.43|2285.67|2277.97|2288.46|2280.76|2285.67|2277.97|35
1652123980000|2022-05-09 19:19:40|2285.73|2278.03|2285.09|2277.39|2285.8|2278.1|2284.52|2276.82|35
1652123990000|2022-05-09 19:19:50|2285.19|2277.49|2284.53|2276.83|2286.19|2278.49|2284.53|2276.83|34
1652124000000|2022-05-09 19:20:00|2284.59|2276.89|2285.25|2277.55|2285.7|2278|2283.83|2276.13|37
1652124010000|2022-05-09 19:20:10|2285.08|2277.38|2280.87|2273.17|2285.57|2277.87|2280.87|2273.17|39
1652124020000|2022-05-09 19:20:20|2280.92|2273.22|2280.7|2273|2281.44|2273.74|2280.05|2272.35|40
1652124030000|2022-05-09 19:20:30|2280.39|2272.69|2278.81|2271.11|2280.88|2273.18|2278.7|2271|37
1652124040000|2022-05-09 19:20:40|2279.25|2271.55|2277.34|2269.64|2279.49|2271.79|2276.65|2268.95|38
1652124050000|2022-05-09 19:20:50|2276.5|2268.8|2273.97|2266.27|2277.14|2269.44|2272.6|2264.9|40
1652124060000|2022-05-09 19:21:00|2273.86|2266.16|2271.62|2263.92|2274.54|2266.84|2271.28|2263.58|39
1652124070000|2022-05-09 19:21:10|2271.82|2264.12|2272.91|2265.21|2274.8|2267.1|2271.69|2263.99|40
1652124080000|2022-05-09 19:21:20|2272.74|2265.04|2273.55|2265.85|2274.03|2266.33|2271.97|2264.27|40
1652124090000|2022-05-09 19:21:30|2273.43|2265.73|2272.23|2264.53|2273.43|2265.73|2271.99|2264.29|39
1652124100000|2022-05-09 19:21:40|2272.29|2264.59|2272.14|2264.44|2273.14|2265.44|2272.11|2264.41|37
1652124110000|2022-05-09 19:21:50|2272.08|2264.38|2270.71|2263.01|2272.08|2264.38|2270.15|2262.45|37
1652124120000|2022-05-09 19:22:00|2270.25|2262.55|2274.38|2266.68|2274.72|2267.02|2270.08|2262.38|40
1652124130000|2022-05-09 19:22:10|2274.51|2266.81|2277.96|2270.26|2278.31|2270.61|2274.41|2266.71|37
1652124140000|2022-05-09 19:22:20|2278.06|2270.36|2274.7|2267|2278.06|2270.36|2274.64|2266.94|39
1652124150000|2022-05-09 19:22:30|2274.82|2267.12|2272.68|2264.98|2275.37|2267.67|2272.52|2264.82|39
1652124160000|2022-05-09 19:22:40|2272.75|2265.05|2269.07|2261.37|2272.9|2265.2|2269|2261.3|39
1652124170000|2022-05-09 19:22:50|2269.08|2261.38|2270.04|2262.34|2271.8|2264.1|2269.08|2261.38|38
1652124180000|2022-05-09 19:23:00|2270.01|2262.31|2270.33|2262.63|2270.59|2262.89|2268.29|2260.59|37
1652124190000|2022-05-09 19:23:10|2270.32|2262.62|2269.95|2262.25|2270.67|2262.97|2269.11|2261.41|38
1652124200000|2022-05-09 19:23:20|2269.93|2262.23|2271.08|2263.38|2272.47|2264.77|2269.4|2261.7|38
1652124210000|2022-05-09 19:23:30|2270.98|2263.28|2274.23|2266.53|2274.23|2266.53|2270.36|2262.66|36
1652124220000|2022-05-09 19:23:40|2274.13|2266.43|2275.15|2267.45|2276.45|2268.75|2274.13|2266.43|39
1652124230000|2022-05-09 19:23:50|2274.87|2267.17|2274.37|2266.67|2275.11|2267.41|2273.91|2266.21|37
1652124240000|2022-05-09 19:24:00|2274.17|2266.47|2271.99|2264.29|2274.17|2266.47|2271.63|2263.93|40
1652124250000|2022-05-09 19:24:10|2272.09|2264.39|2269.39|2261.69|2272.09|2264.39|2269.39|2261.69|38
1652124260000|2022-05-09 19:24:20|2269.24|2261.54|2269.58|2261.88|2270.12|2262.42|2268.42|2260.72|39
1652124270000|2022-05-09 19:24:30|2269.65|2261.95|2269.72|2262.02|2270.35|2262.65|2269.46|2261.76|34
1652124280000|2022-05-09 19:24:40|2269.86|2262.16|2271.46|2263.76|2271.46|2263.76|2269.16|2261.46|35
1652124290000|2022-05-09 19:24:50|2271.74|2264.04|2270.63|2262.93|2271.88|2264.18|2270.54|2262.84|37
1652124300000|2022-05-09 19:25:00|2270.67|2262.97|2272.17|2264.47|2272.17|2264.47|2270.33|2262.63|37
1652124310000|2022-05-09 19:25:10|2272.14|2264.44|2272.99|2265.29|2274.37|2266.67|2271.74|2264.04|40
1652124320000|2022-05-09 19:25:20|2272.78|2265.08|2272.71|2265.01|2273.25|2265.55|2271.77|2264.07|38
1652124330000|2022-05-09 19:25:30|2272.62|2264.92|2270.89|2263.19|2273|2265.3|2270.25|2262.55|38
1652124340000|2022-05-09 19:25:40|2270.82|2263.12|2273.19|2265.49|2273.5|2265.8|2270.6|2262.9|39
1652124350000|2022-05-09 19:25:50|2273.23|2265.53|2275.18|2267.48|2275.18|2267.48|2273.23|2265.53|35
1652124360000|2022-05-09 19:26:00|2275.22|2267.52|2276.01|2268.31|2277.28|2269.58|2275.22|2267.52|37
1652124370000|2022-05-09 19:26:10|2276.02|2268.32|2279.73|2272.03|2280.04|2272.34|2276.01|2268.31|36
1652124380000|2022-05-09 19:26:20|2279.69|2271.99|2276.64|2268.94|2279.77|2272.07|2276.64|2268.94|37
1652124390000|2022-05-09 19:26:30|2276.92|2269.22|2273.68|2265.98|2276.92|2269.22|2273.68|2265.98|36
1652124400000|2022-05-09 19:26:40|2273.51|2265.81|2273.01|2265.31|2274.7|2267|2272.7|2265|37
1652124410000|2022-05-09 19:26:50|2272.95|2265.25|2271.02|2263.32|2273.23|2265.53|2271.02|2263.32|35
1652124420000|2022-05-09 19:27:00|2271.01|2263.31|2269.46|2261.76|2271.15|2263.45|2268.28|2260.58|35
1652124430000|2022-05-09 19:27:10|2269.08|2261.38|2271.92|2264.22|2272.19|2264.49|2268.24|2260.54|39
1652124440000|2022-05-09 19:27:20|2271.85|2264.15|2270.68|2262.98|2271.85|2264.15|2270.44|2262.74|38
1652124450000|2022-05-09 19:27:30|2270.71|2263.01|2270.22|2262.52|2271.08|2263.38|2269.39|2261.69|39
1652124460000|2022-05-09 19:27:40|2270.27|2262.57|2270.74|2263.04|2271.05|2263.35|2269.77|2262.07|37
1652124470000|2022-05-09 19:27:50|2270.69|2262.99|2269.8|2262.1|2270.93|2263.23|2269.52|2261.82|31
1652124480000|2022-05-09 19:28:00|2269.69|2261.99|2268.94|2261.24|2269.86|2262.16|2268.04|2260.34|37
1652124490000|2022-05-09 19:28:10|2268.93|2261.23|2269.97|2262.27|2271.35|2263.65|2268.93|2261.23|38
1652124500000|2022-05-09 19:28:20|2269.8|2262.1|2271.64|2263.94|2272.22|2264.52|2269.6|2261.9|39
1652124510000|2022-05-09 19:28:30|2272.08|2264.38|2269.96|2262.26|2272.74|2265.04|2269.84|2262.14|38
1652124520000|2022-05-09 19:28:40|2269.88|2262.18|2270.56|2262.86|2270.88|2263.18|2269.38|2261.68|39
1652124530000|2022-05-09 19:28:50|2270.41|2262.71|2268.52|2260.82|2270.45|2262.75|2268.21|2260.51|36
1652124540000|2022-05-09 19:29:00|2268.51|2260.81|2265.86|2258.16|2269.02|2261.32|2264.61|2256.91|39
1652124550000|2022-05-09 19:29:10|2265.92|2258.22|2263.96|2256.26|2266.3|2258.6|2263.86|2256.16|39
1652124560000|2022-05-09 19:29:20|2263.82|2256.12|2263.08|2255.38|2264.46|2256.76|2261.11|2253.41|39
1652124570000|2022-05-09 19:29:30|2263.14|2255.44|2262.1|2254.4|2263.77|2256.07|2262.1|2254.4|32
1652124580000|2022-05-09 19:29:40|2262.08|2254.38|2264.06|2256.36|2264.06|2256.36|2262.08|2254.38|20
1652124590000|2022-05-09 19:29:50|2264.22|2256.52|2265.92|2258.22|2266.09|2258.39|2264.22|2256.52|38
1652124600000|2022-05-09 19:30:00|2266.23|2258.53|2264.32|2256.62|2266.25|2258.55|2263.7|2256|38
1652124610000|2022-05-09 19:30:10|2264.48|2256.78|2267.99|2260.29|2268.06|2260.36|2264.22|2256.52|38
1652124620000|2022-05-09 19:30:20|2268.19|2260.49|2267.16|2259.46|2268.44|2260.74|2266.51|2258.81|36
1652124630000|2022-05-09 19:30:30|2267.27|2259.57|2269.51|2261.81|2269.88|2262.18|2266.71|2259.01|40
1652124640000|2022-05-09 19:30:40|2269.52|2261.82|2270.04|2262.34|2270.74|2263.04|2269.07|2261.37|39
1652124650000|2022-05-09 19:30:50|2270.07|2262.37|2274.2|2266.5|2274.2|2266.5|2270.07|2262.37|39
1652124660000|2022-05-09 19:31:00|2274.15|2266.45|2273.79|2266.09|2274.48|2266.78|2273.35|2265.65|39
1652124670000|2022-05-09 19:31:10|2274.01|2266.31|2274.05|2266.35|2275.59|2267.89|2274.01|2266.31|37
1652124680000|2022-05-09 19:31:20|2274.04|2266.34|2270.83|2263.13|2274.23|2266.53|2270.72|2263.02|39
1652124690000|2022-05-09 19:31:30|2270.9|2263.2|2266.96|2259.26|2270.95|2263.25|2266.3|2258.6|40
1652124700000|2022-05-09 19:31:40|2266.75|2259.05|2265.33|2257.63|2266.75|2259.05|2264.73|2257.03|39
1652124710000|2022-05-09 19:31:50|2265.24|2257.54|2266.27|2258.57|2268.28|2260.58|2265.21|2257.51|40
1652124720000|2022-05-09 19:32:00|2266.01|2258.31|2263.23|2255.53|2266.01|2258.31|2262.87|2255.17|38
1652124730000|2022-05-09 19:32:10|2262.91|2255.21|2262.51|2254.81|2263.52|2255.82|2262.37|2254.67|40
1652124740000|2022-05-09 19:32:20|2262.77|2255.07|2262.83|2255.13|2263.7|2256|2261.79|2254.09|37
1652124750000|2022-05-09 19:32:30|2262.69|2254.99|2261.84|2254.14|2263.15|2255.45|2261.29|2253.59|37
1652124760000|2022-05-09 19:32:40|2261.77|2254.07|2261.77|2254.07|2262.29|2254.59|2261.33|2253.63|38
1652124770000|2022-05-09 19:32:50|2261.58|2253.88|2260.22|2252.52|2262.03|2254.33|2259.94|2252.24|36
1652124780000|2022-05-09 19:33:00|2257.44|2249.74|2258.75|2251.05|2258.98|2251.28|2255.43|2247.73|36
1652124790000|2022-05-09 19:33:10|2258.23|2250.53|2259.39|2251.69|2259.41|2251.71|2255.46|2247.76|40
1652124800000|2022-05-09 19:33:20|2259.57|2251.87|2263.06|2255.36|2263.61|2255.91|2259.57|2251.87|37
1652124810000|2022-05-09 19:33:30|2263.19|2255.49|2265.5|2257.8|2265.87|2258.17|2263.19|2255.49|40
1652124820000|2022-05-09 19:33:40|2265.17|2257.47|2261.42|2253.72|2266.92|2259.22|2261.42|2253.72|39
1652124830000|2022-05-09 19:33:50|2261.18|2253.48|2263.44|2255.74|2263.46|2255.76|2261.18|2253.48|38
1652124840000|2022-05-09 19:34:00|2263.33|2255.63|2259.84|2252.14|2263.33|2255.63|2259.27|2251.57|34
1652124850000|2022-05-09 19:34:10|2259.65|2251.95|2258.3|2250.6|2259.8|2252.1|2258.08|2250.38|30
1652124860000|2022-05-09 19:34:20|2258.2|2250.5|2259.11|2251.41|2259.25|2251.55|2257.19|2249.49|38
1652124870000|2022-05-09 19:34:30|2259.05|2251.35|2260.3|2252.6|2260.3|2252.6|2257.72|2250.02|35
1652124880000|2022-05-09 19:34:40|2260.31|2252.61|2259.18|2251.48|2260.38|2252.68|2258.09|2250.39|36
1652124890000|2022-05-09 19:34:50|2259.19|2251.49|2258.52|2250.82|2259.19|2251.49|2254.35|2246.65|40
1652124900000|2022-05-09 19:35:00|2258.34|2250.64|2255.87|2248.17|2258.52|2250.82|2253.9|2246.2|39
1652124910000|2022-05-09 19:35:10|2255.93|2248.23|2247.99|2240.29|2255.93|2248.23|2247.99|2240.29|39
1652124920000|2022-05-09 19:35:20|2247.63|2239.93|2250.13|2242.43|2251.11|2243.41|2247.15|2239.45|39
1652124930000|2022-05-09 19:35:30|2249.49|2241.79|2253.44|2245.74|2253.44|2245.74|2248.67|2240.97|40
1652124940000|2022-05-09 19:35:40|2253.76|2246.06|2252.82|2245.12|2254.24|2246.54|2252.33|2244.63|40
1652124950000|2022-05-09 19:35:50|2252.14|2244.44|2252.17|2244.47|2253.6|2245.9|2251.76|2244.06|36
1652124960000|2022-05-09 19:36:00|2251.84|2244.14|2253.78|2246.08|2254.46|2246.76|2251.59|2243.89|39
1652124970000|2022-05-09 19:36:10|2253.77|2246.07|2253.03|2245.33|2255.49|2247.79|2253.03|2245.33|37
1652124980000|2022-05-09 19:36:20|2252.72|2245.02|2253.17|2245.47|2253.86|2246.16|2252.37|2244.67|35
1652124990000|2022-05-09 19:36:30|2253.24|2245.54|2256.2|2248.5|2256.2|2248.5|2253.24|2245.54|36
1652125000000|2022-05-09 19:36:40|2256.28|2248.58|2258.78|2251.08|2258.96|2251.26|2256.28|2248.58|37
1652125010000|2022-05-09 19:36:50|2258.83|2251.13|2261.24|2253.54|2261.24|2253.54|2258.22|2250.52|39
1652125020000|2022-05-09 19:37:00|2261.54|2253.84|2267.87|2260.17|2267.87|2260.17|2261.43|2253.73|40
1652125030000|2022-05-09 19:37:10|2267.85|2260.15|2271.02|2263.32|2272.9|2265.2|2267.85|2260.15|39
1652125040000|2022-05-09 19:37:20|2271.05|2263.35|2267.58|2259.88|2271.05|2263.35|2266.95|2259.25|39
1652125050000|2022-05-09 19:37:30|2267.7|2260|2270.11|2262.41|2272.38|2264.68|2267.67|2259.97|39
1652125060000|2022-05-09 19:37:40|2269.69|2261.99|2270.6|2262.9|2270.74|2263.04|2268.97|2261.27|39
1652125070000|2022-05-09 19:37:50|2270.65|2262.95|2272.37|2264.67|2272.85|2265.15|2270.65|2262.95|39
1652125080000|2022-05-09 19:38:00|2272.39|2264.69|2270.82|2263.12|2273.14|2265.44|2270.59|2262.89|39
1652125090000|2022-05-09 19:38:10|2270.5|2262.8|2270.32|2262.62|2271.99|2264.29|2268.45|2260.75|40
1652125100000|2022-05-09 19:38:20|2270.24|2262.54|2267.91|2260.21|2270.79|2263.09|2267.73|2260.03|40
1652125110000|2022-05-09 19:38:30|2267.71|2260.01|2267.72|2260.02|2268.16|2260.46|2266.67|2258.97|37
1652125120000|2022-05-09 19:38:40|2267.78|2260.08|2267.53|2259.83|2268.52|2260.82|2266.48|2258.78|38
1652125130000|2022-05-09 19:38:50|2267.27|2259.57|2268.65|2260.95|2269.73|2262.03|2266.36|2258.66|38
1652125140000|2022-05-09 19:39:00|2268.19|2260.49|2268.37|2260.67|2269.25|2261.55|2267.83|2260.13|37
1652125150000|2022-05-09 19:39:10|2268.22|2260.52|2269.44|2261.74|2269.71|2262.01|2268.22|2260.52|35
1652125160000|2022-05-09 19:39:20|2268.8|2261.1|2266.66|2258.96|2269.6|2261.9|2266.5|2258.8|39
1652125170000|2022-05-09 19:39:30|2267.34|2259.64|2267.92|2260.22|2268.72|2261.02|2267.15|2259.45|35
1652125180000|2022-05-09 19:39:40|2267.94|2260.24|2273.03|2265.33|2273.59|2265.89|2267.94|2260.24|38
1652125190000|2022-05-09 19:39:50|2272.93|2265.23|2274.03|2266.33|2274.15|2266.45|2272.93|2265.23|38
1652125200000|2022-05-09 19:40:00|2273.84|2266.14|2275.22|2267.52|2275.48|2267.78|2273.02|2265.32|39
1652125210000|2022-05-09 19:40:10|2275|2267.3|2271.31|2263.61|2275|2267.3|2271.31|2263.61|38
1652125220000|2022-05-09 19:40:20|2271.45|2263.75|2268.94|2261.24|2271.47|2263.77|2268.73|2261.03|38
1652125230000|2022-05-09 19:40:30|2269.32|2261.62|2268.14|2260.44|2269.86|2262.16|2267.91|2260.21|36
1652125240000|2022-05-09 19:40:40|2267.99|2260.29|2269.01|2261.31|2270.15|2262.45|2267.78|2260.08|39
1652125250000|2022-05-09 19:40:50|2268.99|2261.29|2268.54|2260.84|2269.42|2261.72|2267.92|2260.22|35
1652125260000|2022-05-09 19:41:00|2268.55|2260.85|2267.25|2259.55|2269.9|2262.2|2267.25|2259.55|38
1652125270000|2022-05-09 19:41:10|2267.47|2259.77|2270.28|2262.58|2270.5|2262.8|2267.47|2259.77|38
1652125280000|2022-05-09 19:41:20|2270.27|2262.57|2269.28|2261.58|2270.58|2262.88|2268.33|2260.63|36
1652125290000|2022-05-09 19:41:30|2269.33|2261.63|2269.64|2261.94|2269.64|2261.94|2268.56|2260.86|33
1652125300000|2022-05-09 19:41:40|2269.81|2262.11|2269.08|2261.38|2270.5|2262.8|2268.95|2261.25|38
1652125310000|2022-05-09 19:41:50|2269.06|2261.36|2265.77|2258.07|2269.07|2261.37|2265.7|2258|36
1652125320000|2022-05-09 19:42:00|2266.05|2258.35|2262.37|2254.67|2266.2|2258.5|2261.38|2253.68|38
1652125330000|2022-05-09 19:42:10|2263.09|2255.39|2260.62|2252.92|2263.47|2255.77|2260.24|2252.54|40
1652125340000|2022-05-09 19:42:20|2260.85|2253.15|2261.28|2253.58|2261.28|2253.58|2260.19|2252.49|35
1652125350000|2022-05-09 19:42:30|2261.58|2253.88|2260.87|2253.17|2262.94|2255.24|2260.53|2252.83|37
1652125360000|2022-05-09 19:42:40|2260.84|2253.14|2260|2252.3|2260.84|2253.14|2259.01|2251.31|31
1652125370000|2022-05-09 19:42:50|2260.29|2252.59|2257.27|2249.57|2260.29|2252.59|2257.14|2249.44|33
1652125380000|2022-05-09 19:43:00|2257.28|2249.58|2256.21|2248.51|2257.86|2250.16|2255.87|2248.17|35
1652125390000|2022-05-09 19:43:10|2255.47|2247.77|2254.52|2246.82|2256.24|2248.54|2253.99|2246.29|37
1652125400000|2022-05-09 19:43:20|2255.82|2248.12|2252.39|2244.69|2256.2|2248.5|2252.39|2244.69|34
1652125410000|2022-05-09 19:43:30|2252.33|2244.63|2253.46|2245.76|2253.46|2245.76|2251.77|2244.07|38
1652125420000|2022-05-09 19:43:40|2252.87|2245.17|2251.64|2243.94|2253.55|2245.85|2251.16|2243.46|38
1652125430000|2022-05-09 19:43:50|2251.2|2243.5|2251.78|2244.08|2253.28|2245.58|2250.62|2242.92|37
1652125440000|2022-05-09 19:44:00|2251.67|2243.97|2253.23|2245.53|2253.44|2245.74|2251.54|2243.84|39
1652125450000|2022-05-09 19:44:10|2253.34|2245.64|2252.08|2244.38|2253.43|2245.73|2252.08|2244.38|38
1652125460000|2022-05-09 19:44:20|2251.87|2244.17|2249.51|2241.81|2252.03|2244.33|2249.51|2241.81|35
1652125470000|2022-05-09 19:44:30|2249.52|2241.82|2253.32|2245.62|2253.41|2245.71|2249.52|2241.82|39
1652125480000|2022-05-09 19:44:40|2253.62|2245.92|2254.68|2246.98|2255.4|2247.7|2253.62|2245.92|37
1652125490000|2022-05-09 19:44:50|2254.79|2247.09|2255.72|2248.02|2255.83|2248.13|2254.19|2246.49|39
1652125500000|2022-05-09 19:45:00|2255.71|2248.01|2256.1|2248.4|2257.74|2250.04|2255.71|2248.01|39
1652125510000|2022-05-09 19:45:10|2255.89|2248.19|2251.12|2243.42|2256.02|2248.32|2251.12|2243.42|35
1652125520000|2022-05-09 19:45:20|2251.18|2243.48|2249.93|2242.23|2251.18|2243.48|2249.93|2242.23|39
1652125530000|2022-05-09 19:45:30|2249.8|2242.1|2250.67|2242.97|2251.25|2243.55|2248.74|2241.04|37
1652125540000|2022-05-09 19:45:40|2250.69|2242.99|2249.88|2242.18|2251.96|2244.26|2248.69|2240.99|36
1652125550000|2022-05-09 19:45:50|2249.47|2241.77|2250.63|2242.93|2251.22|2243.52|2249.46|2241.76|36
1652125560000|2022-05-09 19:46:00|2250.07|2242.37|2250.87|2243.17|2250.99|2243.29|2249.18|2241.48|38
1652125570000|2022-05-09 19:46:10|2251|2243.3|2245.81|2238.11|2251|2243.3|2245.81|2238.11|39
1652125580000|2022-05-09 19:46:20|2245.46|2237.76|2246.66|2238.96|2249.48|2241.78|2245.26|2237.56|39
1652125590000|2022-05-09 19:46:30|2246.73|2239.03|2243.15|2235.45|2246.73|2239.03|2243.13|2235.43|39
1652125600000|2022-05-09 19:46:40|2243.42|2235.72|2240.05|2232.35|2244.81|2237.11|2239.81|2232.11|38
1652125610000|2022-05-09 19:46:50|2239.71|2232.01|2241.75|2234.05|2243.05|2235.35|2239.48|2231.78|37
1652125620000|2022-05-09 19:47:00|2242.19|2234.49|2241.47|2233.77|2243.37|2235.67|2241.03|2233.33|40
1652125630000|2022-05-09 19:47:10|2241.31|2233.61|2240.88|2233.18|2242.02|2234.32|2240.81|2233.11|38
1652125640000|2022-05-09 19:47:20|2240.87|2233.17|2238.66|2230.96|2241.78|2234.08|2238.66|2230.96|38
1652125650000|2022-05-09 19:47:30|2239.04|2231.34|2238.93|2231.23|2239.86|2232.16|2238.32|2230.62|40
1652125660000|2022-05-09 19:47:40|2239.02|2231.32|2241.97|2234.27|2241.97|2234.27|2238.84|2231.14|37
1652125670000|2022-05-09 19:47:50|2241.93|2234.23|2241.16|2233.46|2242.52|2234.82|2240.32|2232.62|36
1652125680000|2022-05-09 19:48:00|2241.14|2233.44|2241.75|2234.05|2241.99|2234.29|2240.62|2232.92|40
1652125690000|2022-05-09 19:48:10|2241.73|2234.03|2239.77|2232.07|2242.14|2234.44|2239.65|2231.95|39
1652125700000|2022-05-09 19:48:20|2239.9|2232.2|2243.44|2235.74|2243.56|2235.86|2239.9|2232.2|38
1652125710000|2022-05-09 19:48:30|2243.53|2235.83|2243.62|2235.92|2244.75|2237.05|2243.11|2235.41|37
1652125720000|2022-05-09 19:48:40|2243.52|2235.82|2240.63|2232.93|2243.6|2235.9|2240.63|2232.93|37
1652125730000|2022-05-09 19:48:50|2240.67|2232.97|2243.55|2235.85|2244.75|2237.05|2240.67|2232.97|38
1652125740000|2022-05-09 19:49:00|2243.54|2235.84|2242.86|2235.16|2243.94|2236.24|2242.86|2235.16|37
1652125750000|2022-05-09 19:49:10|2242.93|2235.23|2243.12|2235.42|2243.29|2235.59|2241.98|2234.28|34
1652125760000|2022-05-09 19:49:20|2243.11|2235.41|2241.91|2234.21|2243.42|2235.72|2241.2|2233.5|37
1652125770000|2022-05-09 19:49:30|2241.71|2234.01|2244.34|2236.64|2244.35|2236.65|2241.71|2234.01|39
1652125780000|2022-05-09 19:49:40|2244.22|2236.52|2242.44|2234.74|2244.91|2237.21|2241.79|2234.09|39
1652125790000|2022-05-09 19:49:50|2241.88|2234.18|2242.74|2235.04|2242.74|2235.04|2241|2233.3|40
1652125800000|2022-05-09 19:50:00|2242.36|2234.66|2244.14|2236.44|2244.63|2236.93|2242.16|2234.46|38
1652125810000|2022-05-09 19:50:10|2243.81|2236.11|2239.79|2232.09|2244.3|2236.6|2239.6|2231.9|40
1652125820000|2022-05-09 19:50:20|2239.72|2232.02|2240.34|2232.64|2240.34|2232.64|2237.57|2229.87|40
1652125830000|2022-05-09 19:50:30|2240.36|2232.66|2239.17|2231.47|2240.97|2233.27|2238.6|2230.9|37
1652125840000|2022-05-09 19:50:40|2239.26|2231.56|2238.81|2231.11|2240.09|2232.39|2238.81|2231.11|39
1652125850000|2022-05-09 19:50:50|2238.69|2230.99|2240.35|2232.65|2240.55|2232.85|2238.69|2230.99|40
1652125860000|2022-05-09 19:51:00|2240.19|2232.49|2242.19|2234.49|2242.19|2234.49|2240.19|2232.49|36
1652125870000|2022-05-09 19:51:10|2241.76|2234.06|2238.25|2230.55|2241.82|2234.12|2237.48|2229.78|37
1652125880000|2022-05-09 19:51:20|2238.34|2230.64|2231.65|2223.95|2238.34|2230.64|2231.61|2223.91|39
1652125890000|2022-05-09 19:51:30|2231.44|2223.74|2236.59|2228.89|2237.16|2229.46|2231.17|2223.47|37
1652125900000|2022-05-09 19:51:40|2236.63|2228.93|2232.55|2224.85|2236.63|2228.93|2232.11|2224.41|40
1652125910000|2022-05-09 19:51:50|2232.09|2224.39|2234.38|2226.68|2235.07|2227.37|2230.15|2222.45|38
1652125920000|2022-05-09 19:52:00|2233.21|2225.51|2233.42|2225.72|2234.64|2226.94|2231.65|2223.95|39
1652125930000|2022-05-09 19:52:10|2233.37|2225.67|2233.76|2226.06|2233.87|2226.17|2231.66|2223.96|38
1652125940000|2022-05-09 19:52:20|2233.94|2226.24|2235.83|2228.13|2235.91|2228.21|2233.56|2225.86|39
1652125950000|2022-05-09 19:52:30|2235.74|2228.04|2237.94|2230.24|2237.94|2230.24|2235.74|2228.04|38
1652125960000|2022-05-09 19:52:40|2238.2|2230.5|2241.65|2233.95|2241.65|2233.95|2237.46|2229.76|40
1652125970000|2022-05-09 19:52:50|2241.52|2233.82|2240.23|2232.53|2241.9|2234.2|2240.23|2232.53|36
1652125980000|2022-05-09 19:53:00|2239.87|2232.17|2239.31|2231.61|2240.11|2232.41|2237.82|2230.12|40
1652125990000|2022-05-09 19:53:10|2239.01|2231.31|2240.87|2233.17|2240.87|2233.17|2236.81|2229.11|40
1652126000000|2022-05-09 19:53:20|2240.56|2232.86|2242.27|2234.57|2242.41|2234.71|2240.29|2232.59|40
1652126010000|2022-05-09 19:53:30|2242.39|2234.69|2243.08|2235.38|2245.4|2237.7|2242.39|2234.69|39
1652126020000|2022-05-09 19:53:40|2243.35|2235.65|2246.5|2238.8|2246.53|2238.83|2243.35|2235.65|38
1652126030000|2022-05-09 19:53:50|2246.39|2238.69|2250.15|2242.45|2250.46|2242.76|2245.12|2237.42|40
1652126040000|2022-05-09 19:54:00|2250.33|2242.63|2251.96|2244.26|2252.55|2244.85|2249.93|2242.23|39
1652126050000|2022-05-09 19:54:10|2251.87|2244.17|2249.75|2242.05|2251.87|2244.17|2249.75|2242.05|39
1652126060000|2022-05-09 19:54:20|2249.73|2242.03|2249.55|2241.85|2250.69|2242.99|2249.01|2241.31|38
1652126070000|2022-05-09 19:54:30|2249.67|2241.97|2248.51|2240.81|2250.49|2242.79|2248.51|2240.81|36
1652126080000|2022-05-09 19:54:40|2248.6|2240.9|2247.21|2239.51|2248.72|2241.02|2246.58|2238.88|39
1652126090000|2022-05-09 19:54:50|2247.26|2239.56|2246.15|2238.45|2247.46|2239.76|2245.33|2237.63|37
1652126100000|2022-05-09 19:55:00|2246.41|2238.71|2252.47|2244.77|2252.47|2244.77|2245.8|2238.1|39
1652126110000|2022-05-09 19:55:10|2252.65|2244.95|2252.1|2244.4|2252.97|2245.27|2251.74|2244.04|37
1652126120000|2022-05-09 19:55:20|2252.09|2244.39|2253.53|2245.83|2253.57|2245.87|2251.39|2243.69|38
1652126130000|2022-05-09 19:55:30|2253.58|2245.88|2263.37|2255.67|2263.37|2255.67|2253.51|2245.81|40
1652126140000|2022-05-09 19:55:40|2263.01|2255.31|2263.48|2255.78|2265.03|2257.33|2262.41|2254.71|39
1652126150000|2022-05-09 19:55:50|2264.11|2256.41|2271.42|2263.72|2271.9|2264.2|2264.11|2256.41|40
1652126160000|2022-05-09 19:56:00|2271.59|2263.89|2270.92|2263.22|2271.88|2264.18|2269.28|2261.58|39
1652126170000|2022-05-09 19:56:10|2270.98|2263.28|2269.15|2261.45|2271.06|2263.36|2267.75|2260.05|40
1652126180000|2022-05-09 19:56:20|2269.04|2261.34|2268.87|2261.17|2269.36|2261.66|2266.74|2259.04|40
1652126190000|2022-05-09 19:56:30|2268.69|2260.99|2268.56|2260.86|2269.86|2262.16|2267.87|2260.17|39
1652126200000|2022-05-09 19:56:40|2268.54|2260.84|2268.32|2260.62|2270.21|2262.51|2267.79|2260.09|39
1652126210000|2022-05-09 19:56:50|2268.15|2260.45|2268.9|2261.2|2268.9|2261.2|2267.7|2260|39
1652126220000|2022-05-09 19:57:00|2268.69|2260.99|2273.87|2266.17|2273.87|2266.17|2268.53|2260.83|40
1652126230000|2022-05-09 19:57:10|2273.58|2265.88|2274.06|2266.36|2274.14|2266.44|2271.86|2264.16|39
1652126240000|2022-05-09 19:57:20|2274.05|2266.35|2274.62|2266.92|2276.08|2268.38|2274.05|2266.35|38
1652126250000|2022-05-09 19:57:30|2275.19|2267.49|2276.27|2268.57|2277.06|2269.36|2275.01|2267.31|39
1652126260000|2022-05-09 19:57:40|2276.28|2268.58|2276.51|2268.81|2277.31|2269.61|2275.92|2268.22|39
1652126270000|2022-05-09 19:57:50|2276.43|2268.73|2279.93|2272.23|2280.3|2272.6|2275.43|2267.73|39
1652126280000|2022-05-09 19:58:00|2279.85|2272.15|2276.26|2268.56|2280.79|2273.09|2275.81|2268.11|40
1652126290000|2022-05-09 19:58:10|2276.19|2268.49|2277.12|2269.42|2277.26|2269.56|2275.14|2267.44|36
1652126300000|2022-05-09 19:58:20|2277.31|2269.61|2277.85|2270.15|2279.58|2271.88|2276.89|2269.19|36
1652126310000|2022-05-09 19:58:30|2277.48|2269.78|2277.04|2269.34|2279.13|2271.43|2276.43|2268.73|40
1652126320000|2022-05-09 19:58:40|2276.52|2268.82|2273.44|2265.74|2276.52|2268.82|2273.4|2265.7|39
1652126330000|2022-05-09 19:58:50|2273.63|2265.93|2278.62|2270.92|2278.62|2270.92|2271.58|2263.88|40
1652126340000|2022-05-09 19:59:00|2278.87|2271.17|2278.76|2271.06|2283.2|2275.5|2278.7|2271|40
1652126350000|2022-05-09 19:59:10|2278.49|2270.79|2273.55|2265.85|2278.79|2271.09|2273.55|2265.85|40
1652126360000|2022-05-09 19:59:20|2273.73|2266.03|2274.13|2266.43|2274.34|2266.64|2271.48|2263.78|40
1652126370000|2022-05-09 19:59:30|2274.07|2266.37|2273.71|2266.01|2275.97|2268.27|2273.21|2265.51|39
1652126380000|2022-05-09 19:59:40|2273.69|2265.99|2273.37|2265.67|2274.61|2266.91|2273.27|2265.57|37
1652126390000|2022-05-09 19:59:50|2273.87|2266.17|2275.72|2268.02|2276.47|2268.77|2273.66|2265.96|38
1652126400000|2022-05-09 20:00:00|2275.52|2267.82|2273.09|2265.39|2276.21|2268.51|2272.99|2265.29|36
1652126410000|2022-05-09 20:00:10|2272.81|2265.11|2275.5|2267.8|2275.62|2267.92|2272.7|2265|40
1652126420000|2022-05-09 20:00:20|2275.81|2268.11|2275.32|2267.62|2275.81|2268.11|2272.6|2264.9|37
1652126430000|2022-05-09 20:00:30|2275.42|2267.72|2281.59|2273.89|2281.59|2273.89|2275.31|2267.61|39
1652126440000|2022-05-09 20:00:40|2281.57|2273.87|2284.88|2277.18|2285.34|2277.64|2281.43|2273.73|40
1652126450000|2022-05-09 20:00:50|2284.51|2276.81|2289.67|2281.97|2291.72|2284.02|2284.49|2276.79|39
1652126460000|2022-05-09 20:01:00|2290.19|2282.49|2291.38|2283.68|2291.52|2283.82|2287|2279.3|40
1652126470000|2022-05-09 20:01:10|2291.5|2283.8|2290.92|2283.22|2293.37|2285.67|2288.28|2280.58|40
1652126480000|2022-05-09 20:01:20|2290.33|2282.63|2295.36|2287.66|2295.89|2288.19|2290.33|2282.63|40
1652126490000|2022-05-09 20:01:30|2295.16|2287.46|2294.02|2286.32|2298.5|2290.8|2294.02|2286.32|40
1652126500000|2022-05-09 20:01:40|2293.94|2286.24|2293.75|2286.05|2294.75|2287.05|2293.4|2285.7|39
1652126510000|2022-05-09 20:01:50|2293.7|2286|2294.24|2286.54|2295.15|2287.45|2293.29|2285.59|39
1652126520000|2022-05-09 20:02:00|2294|2286.3|2293.69|2285.99|2294.67|2286.97|2292.73|2285.03|38
1652126530000|2022-05-09 20:02:10|2294.52|2286.82|2292.91|2285.21|2294.69|2286.99|2292.32|2284.62|39
1652126540000|2022-05-09 20:02:20|2293.19|2285.49|2291.56|2283.86|2293.6|2285.9|2290.85|2283.15|38
1652126550000|2022-05-09 20:02:30|2291.53|2283.83|2288.57|2280.87|2291.53|2283.83|2287.21|2279.51|40
1652126560000|2022-05-09 20:02:40|2288.6|2280.9|2289.99|2282.29|2290.71|2283.01|2288.6|2280.9|37
1652126570000|2022-05-09 20:02:50|2289.96|2282.26|2289.21|2281.51|2290|2282.3|2288.9|2281.2|35
1652126580000|2022-05-09 20:03:00|2289.25|2281.55|2291.7|2284|2291.82|2284.12|2289.1|2281.4|36
1652126590000|2022-05-09 20:03:10|2291.6|2283.9|2292.35|2284.65|2293.24|2285.54|2290.49|2282.79|38
1652126600000|2022-05-09 20:03:20|2292.34|2284.64|2294.33|2286.63|2295.18|2287.48|2292.34|2284.64|38
1652126610000|2022-05-09 20:03:30|2295.74|2288.04|2298|2290.3|2298.29|2290.59|2295.59|2287.89|38
1652126620000|2022-05-09 20:03:40|2297.85|2290.15|2300.83|2293.13|2300.97|2293.27|2297.85|2290.15|38
1652126630000|2022-05-09 20:03:50|2300.77|2293.07|2301.48|2293.78|2301.83|2294.13|2299.95|2292.25|38
1652126640000|2022-05-09 20:04:00|2301.44|2293.74|2299.44|2291.74|2302.63|2294.93|2299.43|2291.73|38
1652126650000|2022-05-09 20:04:10|2299.62|2291.92|2302.35|2294.65|2302.99|2295.29|2299.27|2291.57|40
1652126660000|2022-05-09 20:04:20|2302.8|2295.1|2300.4|2292.7|2303.06|2295.36|2300.38|2292.68|38
1652126670000|2022-05-09 20:04:30|2300.19|2292.49|2296.93|2289.23|2300.59|2292.89|2296.93|2289.23|39
1652126680000|2022-05-09 20:04:40|2297.23|2289.53|2298.19|2290.49|2298.72|2291.02|2294.63|2286.93|40
1652126690000|2022-05-09 20:04:50|2298.65|2290.95|2301.08|2293.38|2301.66|2293.96|2296.98|2289.28|40
1652126700000|2022-05-09 20:05:00|2301.72|2294.02|2299.4|2291.7|2301.72|2294.02|2299.28|2291.58|39
1652126710000|2022-05-09 20:05:10|2299.2|2291.5|2299.67|2291.97|2300.68|2292.98|2298.07|2290.37|38
1652126720000|2022-05-09 20:05:20|2299.65|2291.95|2298.56|2290.86|2299.91|2292.21|2298.09|2290.39|37
1652126730000|2022-05-09 20:05:30|2298.25|2290.55|2298.47|2290.77|2298.5|2290.8|2296.89|2289.19|39
1652126740000|2022-05-09 20:05:40|2298.52|2290.82|2297.76|2290.06|2298.85|2291.15|2297.52|2289.82|37
1652126750000|2022-05-09 20:05:50|2297.85|2290.15|2297.15|2289.45|2298.01|2290.31|2297.05|2289.35|31
1652126760000|2022-05-09 20:06:00|2297.16|2289.46|2295.54|2287.84|2297.16|2289.46|2295.04|2287.34|37
1652126770000|2022-05-09 20:06:10|2295.62|2287.92|2299.03|2291.33|2299.58|2291.88|2295.62|2287.92|38
1652126780000|2022-05-09 20:06:20|2298.85|2291.15|2301.32|2293.62|2301.32|2293.62|2298.85|2291.15|38
1652126790000|2022-05-09 20:06:30|2301.79|2294.09|2301.22|2293.52|2302.92|2295.22|2301.22|2293.52|38
1652126800000|2022-05-09 20:06:40|2300.51|2292.81|2303.96|2296.26|2303.96|2296.26|2300.08|2292.38|38
1652126810000|2022-05-09 20:06:50|2303.89|2296.19|2302.7|2295|2303.89|2296.19|2301.13|2293.43|38
1652126820000|2022-05-09 20:07:00|2303.13|2295.43|2304.64|2296.94|2305.45|2297.75|2302.67|2294.97|39
1652126830000|2022-05-09 20:07:10|2304.86|2297.16|2306.58|2298.88|2306.8|2299.1|2303.83|2296.13|38
1652126840000|2022-05-09 20:07:20|2306.51|2298.81|2305.14|2297.44|2306.75|2299.05|2304.87|2297.17|33
1652126850000|2022-05-09 20:07:30|2305.2|2297.5|2307.11|2299.41|2307.31|2299.61|2305.2|2297.5|39
1652126860000|2022-05-09 20:07:40|2307.26|2299.56|2305.37|2297.67|2307.77|2300.07|2305.37|2297.67|39
1652126870000|2022-05-09 20:07:50|2305.23|2297.53|2306.32|2298.62|2306.44|2298.74|2304.65|2296.95|37
1652126880000|2022-05-09 20:08:00|2306.59|2298.89|2304.3|2296.6|2307.42|2299.72|2302.6|2294.9|38
1652126890000|2022-05-09 20:08:10|2304.25|2296.55|2301.12|2293.42|2304.25|2296.55|2301.12|2293.42|38
1652126900000|2022-05-09 20:08:20|2301.04|2293.34|2299.38|2291.68|2301.15|2293.45|2298.94|2291.24|39
1652126910000|2022-05-09 20:08:30|2299.51|2291.81|2301.64|2293.94|2301.64|2293.94|2298.3|2290.6|37
1652126920000|2022-05-09 20:08:40|2301.72|2294.02|2302.21|2294.51|2302.79|2295.09|2300.69|2292.99|40
1652126930000|2022-05-09 20:08:50|2302.45|2294.75|2301.06|2293.36|2302.45|2294.75|2301.06|2293.36|38
1652126940000|2022-05-09 20:09:00|2300.94|2293.24|2300.95|2293.25|2301.33|2293.63|2300.61|2292.91|35
1652126950000|2022-05-09 20:09:10|2300.69|2292.99|2302.13|2294.43|2302.17|2294.47|2300.65|2292.95|38
1652126960000|2022-05-09 20:09:20|2302.1|2294.4|2304.29|2296.59|2304.87|2297.17|2302.1|2294.4|39
1652126970000|2022-05-09 20:09:30|2304.22|2296.52|2306.54|2298.84|2306.54|2298.84|2304.17|2296.47|38
1652126980000|2022-05-09 20:09:40|2306.27|2298.57|2307.99|2300.29|2308.27|2300.57|2305.67|2297.97|40
1652126990000|2022-05-09 20:09:50|2307.94|2300.24|2306.81|2299.11|2308.59|2300.89|2306.81|2299.11|40
1652127000000|2022-05-09 20:10:00|2306.8|2299.1|2307.59|2299.89|2309.42|2301.72|2306.8|2299.1|39
1652127010000|2022-05-09 20:10:10|2307.24|2299.54|2309.34|2301.64|2309.37|2301.67|2307.24|2299.54|39
1652127020000|2022-05-09 20:10:20|2309.29|2301.59|2310.25|2302.55|2311.78|2304.08|2309.25|2301.55|39
1652127030000|2022-05-09 20:10:30|2310.22|2302.52|2311.24|2303.54|2311.76|2304.06|2310.21|2302.51|40
1652127040000|2022-05-09 20:10:40|2311.61|2303.91|2315.72|2308.02|2315.72|2308.02|2311.6|2303.9|40
1652127050000|2022-05-09 20:10:50|2315.57|2307.87|2311.08|2303.38|2316.84|2309.14|2311.08|2303.38|38
1652127060000|2022-05-09 20:11:00|2311.13|2303.43|2312.28|2304.58|2312.56|2304.86|2310.29|2302.59|39
1652127070000|2022-05-09 20:11:10|2312.29|2304.59|2311.52|2303.82|2312.81|2305.11|2311.45|2303.75|38
1652127080000|2022-05-09 20:11:20|2309.79|2302.09|2311.4|2303.7|2313.11|2305.41|2309.79|2302.09|38
1652127090000|2022-05-09 20:11:30|2312.22|2304.52|2311.17|2303.47|2313.01|2305.31|2310.92|2303.22|39
1652127100000|2022-05-09 20:11:40|2311.58|2303.88|2312.15|2304.45|2312.99|2305.29|2311.45|2303.75|37
1652127110000|2022-05-09 20:11:50|2310.57|2302.87|2311.7|2304|2312.26|2304.56|2310.57|2302.87|39
1652127120000|2022-05-09 20:12:00|2311.76|2304.06|2311.56|2303.86|2311.99|2304.29|2310.82|2303.12|38
1652127130000|2022-05-09 20:12:10|2311.55|2303.85|2314.02|2306.32|2314.02|2306.32|2311.22|2303.52|38
1652127140000|2022-05-09 20:12:20|2314.03|2306.33|2315.12|2307.42|2315.26|2307.56|2313.61|2305.91|39
1652127150000|2022-05-09 20:12:30|2315.26|2307.56|2314.4|2306.7|2315.99|2308.29|2314.16|2306.46|34
1652127160000|2022-05-09 20:12:40|2314.34|2306.64|2311.63|2303.93|2315.11|2307.41|2311.23|2303.53|38
1652127170000|2022-05-09 20:12:50|2311.82|2304.12|2313.02|2305.32|2313.15|2305.45|2311.49|2303.79|37
1652127180000|2022-05-09 20:13:00|2312.99|2305.29|2315.33|2307.63|2316.93|2309.23|2312.72|2305.02|39
1652127190000|2022-05-09 20:13:10|2315.42|2307.72|2321.73|2314.03|2321.84|2314.14|2315.04|2307.34|39
1652127200000|2022-05-09 20:13:20|2321.75|2314.05|2321.73|2314.03|2322.92|2315.22|2320.41|2312.71|40
1652127210000|2022-05-09 20:13:30|2322|2314.3|2322.74|2315.04|2324.55|2316.85|2322|2314.3|40
1652127220000|2022-05-09 20:13:40|2322.86|2315.16|2325.68|2317.98|2325.68|2317.98|2321.89|2314.19|40
1652127230000|2022-05-09 20:13:50|2325.77|2318.07|2328.95|2321.25|2330.53|2322.83|2325.77|2318.07|40
1652127240000|2022-05-09 20:14:00|2329.03|2321.33|2334.79|2327.09|2335.19|2327.49|2329.03|2321.33|40
1652127250000|2022-05-09 20:14:10|2335.09|2327.39|2333.83|2326.13|2335.25|2327.55|2332.46|2324.76|40
1652127260000|2022-05-09 20:14:20|2333.69|2325.99|2336.59|2328.89|2336.59|2328.89|2329.51|2321.81|40
1652127270000|2022-05-09 20:14:30|2336.11|2328.41|2335.46|2327.76|2337.5|2329.8|2335.46|2327.76|39
1652127280000|2022-05-09 20:14:40|2335.42|2327.72|2334.83|2327.13|2336.37|2328.67|2334.14|2326.44|37
1652127290000|2022-05-09 20:14:50|2334.79|2327.09|2336.1|2328.4|2338.55|2330.85|2334.79|2327.09|40
1652127300000|2022-05-09 20:15:00|2336.08|2328.38|2334.96|2327.26|2337.43|2329.73|2334.36|2326.66|40
1652127310000|2022-05-09 20:15:10|2335.14|2327.44|2333.58|2325.88|2335.14|2327.44|2333.36|2325.66|38
1652127320000|2022-05-09 20:15:20|2333.92|2326.22|2332.65|2324.95|2333.92|2326.22|2330.77|2323.07|39
1652127330000|2022-05-09 20:15:30|2333.28|2325.58|2328.44|2320.74|2333.28|2325.58|2327.32|2319.62|40
1652127340000|2022-05-09 20:15:40|2328.5|2320.8|2326.88|2319.18|2328.55|2320.85|2325.82|2318.12|39
1652127350000|2022-05-09 20:15:50|2326.87|2319.17|2327.69|2319.99|2329.81|2322.11|2326.25|2318.55|37
1652127360000|2022-05-09 20:16:00|2327.49|2319.79|2326.19|2318.49|2328.87|2321.17|2326.19|2318.49|40
1652127370000|2022-05-09 20:16:10|2326.08|2318.38|2322.55|2314.85|2326.08|2318.38|2322.55|2314.85|40
1652127380000|2022-05-09 20:16:20|2322.21|2314.51|2321.21|2313.51|2322.7|2315|2320.95|2313.25|39
1652127390000|2022-05-09 20:16:30|2321.89|2314.19|2320.22|2312.52|2322.32|2314.62|2320.1|2312.4|40
1652127400000|2022-05-09 20:16:40|2320.24|2312.54|2320.95|2313.25|2322.4|2314.7|2320.24|2312.54|38
1652127410000|2022-05-09 20:16:50|2320.91|2313.21|2320.76|2313.06|2321.89|2314.19|2319.59|2311.89|36
1652127420000|2022-05-09 20:17:00|2320.95|2313.25|2322.12|2314.42|2322.12|2314.42|2320.32|2312.62|38
1652127430000|2022-05-09 20:17:10|2322.35|2314.65|2325.21|2317.51|2326.26|2318.56|2322.35|2314.65|39
1652127440000|2022-05-09 20:17:20|2325.25|2317.55|2328.11|2320.41|2328.69|2320.99|2325.25|2317.55|37
1652127450000|2022-05-09 20:17:30|2327.77|2320.07|2322.96|2315.26|2327.77|2320.07|2322.67|2314.97|38
1652127460000|2022-05-09 20:17:40|2322.51|2314.81|2323.4|2315.7|2323.4|2315.7|2320.98|2313.28|37
1652127470000|2022-05-09 20:17:50|2323.57|2315.87|2319.84|2312.14|2323.79|2316.09|2319.34|2311.64|37
1652127480000|2022-05-09 20:18:00|2319.9|2312.2|2321.76|2314.06|2322|2314.3|2318.82|2311.12|39
1652127490000|2022-05-09 20:18:10|2321.66|2313.96|2319.91|2312.21|2321.88|2314.18|2319.25|2311.55|37
1652127500000|2022-05-09 20:18:20|2319.82|2312.12|2318.76|2311.06|2320.6|2312.9|2318.6|2310.9|39
1652127510000|2022-05-09 20:18:30|2318.95|2311.25|2318.98|2311.28|2321.16|2313.46|2318.64|2310.94|35
1652127520000|2022-05-09 20:18:40|2319.26|2311.56|2317.17|2309.47|2319.52|2311.82|2317.17|2309.47|40
1652127530000|2022-05-09 20:18:50|2317.15|2309.45|2315.05|2307.35|2317.15|2309.45|2313.98|2306.28|40
1652127540000|2022-05-09 20:19:00|2315.04|2307.34|2318.23|2310.53|2319.94|2312.24|2314.88|2307.18|39
1652127550000|2022-05-09 20:19:10|2318|2310.3|2317.3|2309.6|2318.64|2310.94|2317.22|2309.52|38
1652127560000|2022-05-09 20:19:20|2317.17|2309.47|2315.51|2307.81|2317.18|2309.48|2314.55|2306.85|39
1652127570000|2022-05-09 20:19:30|2315.43|2307.73|2316.13|2308.43|2317.7|2310|2315.43|2307.73|39
1652127580000|2022-05-09 20:19:40|2316.31|2308.61|2315.28|2307.58|2316.63|2308.93|2315.28|2307.58|39
1652127590000|2022-05-09 20:19:50|2315.17|2307.47|2317.59|2309.89|2318.08|2310.38|2315.17|2307.47|38
1652127600000|2022-05-09 20:20:00|2317.56|2309.86|2320.72|2313.02|2321.14|2313.44|2317.44|2309.74|37
1652127610000|2022-05-09 20:20:10|2320.64|2312.94|2318.74|2311.04|2320.64|2312.94|2317.34|2309.64|39
1652127620000|2022-05-09 20:20:20|2318.79|2311.09|2321.77|2314.07|2321.77|2314.07|2318.79|2311.09|36
1652127630000|2022-05-09 20:20:30|2322.24|2314.54|2322.26|2314.56|2323.09|2315.39|2321.13|2313.43|39
1652127640000|2022-05-09 20:20:40|2322.7|2315|2324.66|2316.96|2324.66|2316.96|2322.7|2315|37
1652127650000|2022-05-09 20:20:50|2324.75|2317.05|2328.31|2320.61|2328.31|2320.61|2324.74|2317.04|38
1652127660000|2022-05-09 20:21:00|2328.43|2320.73|2324.61|2316.91|2328.69|2320.99|2323.12|2315.42|38
1652127670000|2022-05-09 20:21:10|2324.66|2316.96|2324.38|2316.68|2325.6|2317.9|2322.28|2314.58|39
1652127680000|2022-05-09 20:21:20|2324.68|2316.98|2322.24|2314.54|2325.09|2317.39|2322.24|2314.54|39
1652127690000|2022-05-09 20:21:30|2322.61|2314.91|2322.25|2314.55|2322.63|2314.93|2321.39|2313.69|36
1652127700000|2022-05-09 20:21:40|2322.44|2314.74|2321.56|2313.86|2323.74|2316.04|2321.56|2313.86|39
1652127710000|2022-05-09 20:21:50|2321.53|2313.83|2321.48|2313.78|2322.38|2314.68|2320.7|2313|39
1652127720000|2022-05-09 20:22:00|2321.34|2313.64|2324.1|2316.4|2324.8|2317.1|2321.34|2313.64|37
1652127730000|2022-05-09 20:22:10|2324.11|2316.41|2324.74|2317.04|2325.48|2317.78|2323.62|2315.92|38
1652127740000|2022-05-09 20:22:20|2324.83|2317.13|2325.9|2318.2|2326.88|2319.18|2324.03|2316.33|38
1652127750000|2022-05-09 20:22:30|2326.02|2318.32|2326.86|2319.16|2326.93|2319.23|2324.34|2316.64|39
1652127760000|2022-05-09 20:22:40|2327.68|2319.98|2325.76|2318.06|2328.53|2320.83|2325.76|2318.06|37
1652127770000|2022-05-09 20:22:50|2325.68|2317.98|2328.09|2320.39|2328.53|2320.83|2325.63|2317.93|38
1652127780000|2022-05-09 20:23:00|2327.94|2320.24|2329|2321.3|2329.95|2322.25|2327.94|2320.24|37
1652127790000|2022-05-09 20:23:10|2329.06|2321.36|2326.79|2319.09|2329.06|2321.36|2326.79|2319.09|37
1652127800000|2022-05-09 20:23:20|2326.85|2319.15|2322.04|2314.34|2327.53|2319.83|2321.59|2313.89|39
1652127810000|2022-05-09 20:23:30|2321.89|2314.19|2317.58|2309.88|2321.89|2314.19|2317.47|2309.77|39
1652127820000|2022-05-09 20:23:40|2317.64|2309.94|2319.08|2311.38|2320.87|2313.17|2317.52|2309.82|39
1652127830000|2022-05-09 20:23:50|2318.85|2311.15|2321.34|2313.64|2321.34|2313.64|2318.81|2311.11|39
1652127840000|2022-05-09 20:24:00|2321.25|2313.55|2322.6|2314.9|2322.68|2314.98|2320.66|2312.96|36
1652127850000|2022-05-09 20:24:10|2322.42|2314.72|2319.99|2312.29|2322.65|2314.95|2319.56|2311.86|37
1652127860000|2022-05-09 20:24:20|2320.19|2312.49|2321.47|2313.77|2322.13|2314.43|2320.03|2312.33|39
1652127870000|2022-05-09 20:24:30|2321.43|2313.73|2325.11|2317.41|2325.37|2317.67|2321.43|2313.73|39
1652127880000|2022-05-09 20:24:40|2325.2|2317.5|2326.36|2318.66|2327.38|2319.68|2325.2|2317.5|39
1652127890000|2022-05-09 20:24:50|2326.38|2318.68|2326.52|2318.82|2326.96|2319.26|2325.73|2318.03|35
1652127900000|2022-05-09 20:25:00|2326.32|2318.62|2324.73|2317.03|2327.01|2319.31|2324.26|2316.56|39
1652127910000|2022-05-09 20:25:10|2324.79|2317.09|2326.84|2319.14|2327.07|2319.37|2324.76|2317.06|40
1652127920000|2022-05-09 20:25:20|2326.75|2319.05|2327.52|2319.82|2327.52|2319.82|2326.65|2318.95|38
1652127930000|2022-05-09 20:25:30|2327.54|2319.84|2328.7|2321|2328.76|2321.06|2326.97|2319.27|39
1652127940000|2022-05-09 20:25:40|2328.59|2320.89|2331.49|2323.79|2331.49|2323.79|2328.59|2320.89|40
1652127950000|2022-05-09 20:25:50|2331.65|2323.95|2331.57|2323.87|2332.96|2325.26|2331.27|2323.57|37
1652127960000|2022-05-09 20:26:00|2330.99|2323.29|2332.12|2324.42|2332.16|2324.46|2330.14|2322.44|37
1652127970000|2022-05-09 20:26:10|2332.58|2324.88|2333.17|2325.47|2333.17|2325.47|2332.5|2324.8|35
1652127980000|2022-05-09 20:26:20|2333.23|2325.53|2333.53|2325.83|2334.78|2327.08|2333.18|2325.48|37
1652127990000|2022-05-09 20:26:30|2333.11|2325.41|2332.22|2324.52|2333.5|2325.8|2330.99|2323.29|38
1652128000000|2022-05-09 20:26:40|2332.01|2324.31|2332.3|2324.6|2332.62|2324.92|2331.73|2324.03|36
1652128010000|2022-05-09 20:26:50|2332.34|2324.64|2330.5|2322.8|2332.64|2324.94|2330.5|2322.8|39
1652128020000|2022-05-09 20:27:00|2330.6|2322.9|2330.84|2323.14|2331.54|2323.84|2330.09|2322.39|39
1652128030000|2022-05-09 20:27:10|2330.09|2322.39|2331.98|2324.28|2332.06|2324.36|2328.09|2320.39|40
1652128040000|2022-05-09 20:27:20|2331.81|2324.11|2332.07|2324.37|2333.19|2325.49|2331.81|2324.11|39
1652128050000|2022-05-09 20:27:30|2331.53|2323.83|2329.79|2322.09|2331.84|2324.14|2329.48|2321.78|38
1652128060000|2022-05-09 20:27:40|2329.78|2322.08|2327.6|2319.9|2329.88|2322.18|2327.6|2319.9|37
1652128070000|2022-05-09 20:27:50|2327.49|2319.79|2326.13|2318.43|2328.01|2320.31|2326.13|2318.43|34
1652128080000|2022-05-09 20:28:00|2326.03|2318.33|2327.49|2319.79|2327.5|2319.8|2325.25|2317.55|39
1652128090000|2022-05-09 20:28:10|2327.2|2319.5|2326.4|2318.7|2327.63|2319.93|2326.27|2318.57|39
1652128100000|2022-05-09 20:28:20|2326.28|2318.58|2324.68|2316.98|2326.45|2318.75|2323.48|2315.78|37
1652128110000|2022-05-09 20:28:30|2324.78|2317.08|2325.39|2317.69|2325.62|2317.92|2324.37|2316.67|35
1652128120000|2022-05-09 20:28:40|2325.46|2317.76|2324.99|2317.29|2326.12|2318.42|2324.33|2316.63|39
1652128130000|2022-05-09 20:28:50|2325.13|2317.43|2323.96|2316.26|2325.13|2317.43|2322.98|2315.28|38
1652128140000|2022-05-09 20:29:00|2324.07|2316.37|2325.99|2318.29|2326.36|2318.66|2324.07|2316.37|38
1652128150000|2022-05-09 20:29:10|2325.85|2318.15|2321.97|2314.27|2325.85|2318.15|2321.68|2313.98|38
1652128160000|2022-05-09 20:29:20|2321.79|2314.09|2322.96|2315.26|2323.32|2315.62|2321.41|2313.71|38
1652128170000|2022-05-09 20:29:30|2323.01|2315.31|2321.59|2313.89|2323.37|2315.67|2321.56|2313.86|37
1652128180000|2022-05-09 20:29:40|2321.68|2313.98|2320.28|2312.58|2321.75|2314.05|2319.5|2311.8|37
1652128190000|2022-05-09 20:29:50|2320.35|2312.65|2319.41|2311.71|2320.67|2312.97|2319.41|2311.71|39
1652128200000|2022-05-09 20:30:00|2319.45|2311.75|2323.05|2315.35|2323.63|2315.93|2319.38|2311.68|39
1652128210000|2022-05-09 20:30:10|2324.14|2316.44|2320.83|2313.13|2326.54|2318.84|2320.58|2312.88|40
1652128220000|2022-05-09 20:30:20|2320.5|2312.8|2318.21|2310.51|2320.5|2312.8|2317.28|2309.58|38
1652128230000|2022-05-09 20:30:30|2318.17|2310.47|2316.1|2308.4|2318.22|2310.52|2316.1|2308.4|39
1652128240000|2022-05-09 20:30:40|2315.2|2307.5|2315.3|2307.6|2315.7|2308|2312.31|2304.61|39
1652128250000|2022-05-09 20:30:50|2315.27|2307.57|2314.64|2306.94|2315.33|2307.63|2314.07|2306.37|38
1652128260000|2022-05-09 20:31:00|2314.5|2306.8|2314.01|2306.31|2314.5|2306.8|2312.79|2305.09|39
1652128270000|2022-05-09 20:31:10|2313.99|2306.29|2312.29|2304.59|2313.99|2306.29|2312.1|2304.4|39
1652128280000|2022-05-09 20:31:20|2312.6|2304.9|2311.45|2303.75|2312.6|2304.9|2310.14|2302.44|36
1652128290000|2022-05-09 20:31:30|2311.75|2304.05|2309.39|2301.69|2311.9|2304.2|2308.48|2300.78|39
1652128300000|2022-05-09 20:31:40|2309.35|2301.65|2306.55|2298.85|2309.35|2301.65|2304.94|2297.24|40
1652128310000|2022-05-09 20:31:50|2306|2298.3|2304.67|2296.97|2306.3|2298.6|2304.15|2296.45|36
1652128320000|2022-05-09 20:32:00|2304.59|2296.89|2301.22|2293.52|2304.8|2297.1|2300.9|2293.2|38
1652128330000|2022-05-09 20:32:10|2300.64|2292.94|2303.27|2295.57|2303.57|2295.87|2300.26|2292.56|38
1652128340000|2022-05-09 20:32:20|2302.8|2295.1|2303.32|2295.62|2303.32|2295.62|2300.89|2293.19|37
1652128350000|2022-05-09 20:32:30|2303.65|2295.95|2304.29|2296.59|2304.29|2296.59|2303|2295.3|36
1652128360000|2022-05-09 20:32:40|2304.09|2296.39|2304.03|2296.33|2304.1|2296.4|2303.28|2295.58|38
1652128370000|2022-05-09 20:32:50|2304.26|2296.56|2303.34|2295.64|2304.65|2296.95|2302.95|2295.25|37
1652128380000|2022-05-09 20:33:00|2303.61|2295.91|2304.49|2296.79|2304.54|2296.84|2303.59|2295.89|34
1652128390000|2022-05-09 20:33:10|2304.56|2296.86|2309.23|2301.53|2309.31|2301.61|2304.56|2296.86|40
1652128400000|2022-05-09 20:33:20|2309.52|2301.82|2309.59|2301.89|2310.6|2302.9|2308.85|2301.15|35
1652128410000|2022-05-09 20:33:30|2309.5|2301.8|2308.44|2300.74|2309.87|2302.17|2307.35|2299.65|34
1652128420000|2022-05-09 20:33:40|2308.32|2300.62|2307.99|2300.29|2308.42|2300.72|2307.16|2299.46|32
1652128430000|2022-05-09 20:33:50|2307.91|2300.21|2309|2301.3|2309.14|2301.44|2307.52|2299.82|35
1652128440000|2022-05-09 20:34:00|2308.6|2300.9|2307.4|2299.7|2309.14|2301.44|2307.4|2299.7|34
1652128450000|2022-05-09 20:34:10|2307.97|2300.27|2308.44|2300.74|2309|2301.3|2306.97|2299.27|37
1652128460000|2022-05-09 20:34:20|2308.59|2300.89|2306.23|2298.53|2308.65|2300.95|2305.2|2297.5|40
1652128470000|2022-05-09 20:34:30|2306.15|2298.45|2308.31|2300.61|2309.05|2301.35|2306.15|2298.45|39
1652128480000|2022-05-09 20:34:40|2307.2|2299.5|2307.71|2300.01|2307.89|2300.19|2306.85|2299.15|40
1652128490000|2022-05-09 20:34:50|2307.7|2300|2306.51|2298.81|2308.07|2300.37|2306.51|2298.81|31
1652128500000|2022-05-09 20:35:00|2306.52|2298.82|2306.91|2299.21|2307.63|2299.93|2306|2298.3|37
1652128510000|2022-05-09 20:35:10|2307.78|2300.08|2306.98|2299.28|2307.99|2300.29|2306.44|2298.74|36
1652128520000|2022-05-09 20:35:20|2307.11|2299.41|2304.32|2296.62|2307.45|2299.75|2304.25|2296.55|38
1652128530000|2022-05-09 20:35:30|2304.76|2297.06|2302.1|2294.4|2305.4|2297.7|2302.08|2294.38|31
1652128540000|2022-05-09 20:35:40|2302.06|2294.36|2298.01|2290.31|2302.19|2294.49|2298.01|2290.31|36
1652128550000|2022-05-09 20:35:50|2297.89|2290.19|2298.47|2290.77|2300.25|2292.55|2297.8|2290.1|38
1652128560000|2022-05-09 20:36:00|2298.32|2290.62|2298.04|2290.34|2299.55|2291.85|2298.01|2290.31|39
1652128570000|2022-05-09 20:36:10|2298.08|2290.38|2298.5|2290.8|2298.5|2290.8|2297.76|2290.06|34
1652128580000|2022-05-09 20:36:20|2299.32|2291.62|2298.45|2290.75|2301.14|2293.44|2298.45|2290.75|37
1652128590000|2022-05-09 20:36:30|2298.13|2290.43|2297.57|2289.87|2298.38|2290.68|2297.57|2289.87|35
1652128600000|2022-05-09 20:36:40|2297.56|2289.86|2298.85|2291.15|2298.91|2291.21|2297.56|2289.86|31
1652128610000|2022-05-09 20:36:50|2298.84|2291.14|2299.41|2291.71|2300.23|2292.53|2298.84|2291.14|35
1652128620000|2022-05-09 20:37:00|2299.31|2291.61|2298.52|2290.82|2300.57|2292.87|2298.45|2290.75|38
1652128630000|2022-05-09 20:37:10|2298.23|2290.53|2299.83|2292.13|2299.83|2292.13|2297.15|2289.45|37
1652128640000|2022-05-09 20:37:20|2300.48|2292.78|2300.69|2292.99|2300.84|2293.14|2300.46|2292.76|35
1652128650000|2022-05-09 20:37:30|2300.67|2292.97|2299.25|2291.55|2300.76|2293.06|2299.25|2291.55|32
1652128660000|2022-05-09 20:37:40|2298.81|2291.11|2296.96|2289.26|2298.84|2291.14|2296.76|2289.06|33
1652128670000|2022-05-09 20:37:50|2297.44|2289.74|2295.94|2288.24|2297.44|2289.74|2295.21|2287.51|39
1652128680000|2022-05-09 20:38:00|2296.37|2288.67|2292.32|2284.62|2296.37|2288.67|2292.32|2284.62|36
1652128690000|2022-05-09 20:38:10|2292.38|2284.68|2291.83|2284.13|2292.38|2284.68|2291.08|2283.38|34
1652128700000|2022-05-09 20:38:20|2292.03|2284.33|2289.61|2281.91|2292.03|2284.33|2289.3|2281.6|40
1652128710000|2022-05-09 20:38:30|2289.14|2281.44|2289.8|2282.1|2290.06|2282.36|2288.48|2280.78|36
1652128720000|2022-05-09 20:38:40|2289.27|2281.57|2285.45|2277.75|2289.51|2281.81|2285.45|2277.75|39
1652128730000|2022-05-09 20:38:50|2285.41|2277.71|2282.91|2275.21|2287.17|2279.47|2282.91|2275.21|39
1652128740000|2022-05-09 20:39:00|2283.51|2275.81|2285.2|2277.5|2285.46|2277.76|2283.04|2275.34|40
1652128750000|2022-05-09 20:39:10|2285.65|2277.95|2283.25|2275.55|2286.95|2279.25|2283.22|2275.52|38
1652128760000|2022-05-09 20:39:20|2283.31|2275.61|2283.88|2276.18|2284.23|2276.53|2282.81|2275.11|40
1652128770000|2022-05-09 20:39:30|2283.53|2275.83|2283.07|2275.37|2285.02|2277.32|2283.07|2275.37|39
1652128780000|2022-05-09 20:39:40|2283.05|2275.35|2282.49|2274.79|2283.5|2275.8|2281.99|2274.29|40
1652128790000|2022-05-09 20:39:50|2282.62|2274.92|2280.18|2272.48|2282.62|2274.92|2279.68|2271.98|36
1652128800000|2022-05-09 20:40:00|2279.86|2272.16|2283.45|2275.75|2283.45|2275.75|2279.86|2272.16|39
1652128810000|2022-05-09 20:40:10|2283.41|2275.71|2284.69|2276.99|2285.77|2278.07|2283.41|2275.71|40
1652128820000|2022-05-09 20:40:20|2284.8|2277.1|2281.83|2274.13|2284.8|2277.1|2280.37|2272.67|39
1652128830000|2022-05-09 20:40:30|2282.42|2274.72|2281.78|2274.08|2283.26|2275.56|2281.72|2274.02|35
1652128840000|2022-05-09 20:40:40|2281.79|2274.09|2280.32|2272.62|2282.32|2274.62|2280.09|2272.39|32
1652128850000|2022-05-09 20:40:50|2280.16|2272.46|2279.02|2271.32|2280.37|2272.67|2278.21|2270.51|38
1652128860000|2022-05-09 20:41:00|2279.65|2271.95|2277.58|2269.88|2279.65|2271.95|2277.58|2269.88|39
1652128870000|2022-05-09 20:41:10|2276.71|2269.01|2277.18|2269.48|2279.34|2271.64|2276.59|2268.89|39
1652128880000|2022-05-09 20:41:20|2276.9|2269.2|2277.76|2270.06|2280.15|2272.45|2276.9|2269.2|40
1652128890000|2022-05-09 20:41:30|2277.49|2269.79|2279.03|2271.33|2280.78|2273.08|2277.44|2269.74|39
1652128900000|2022-05-09 20:41:40|2279.61|2271.91|2277.42|2269.72|2279.86|2272.16|2277.26|2269.56|38
1652128910000|2022-05-09 20:41:50|2277.35|2269.65|2277.35|2269.65|2277.46|2269.76|2276.71|2269.01|39
1652128920000|2022-05-09 20:42:00|2277.16|2269.46|2279.89|2272.19|2280.06|2272.36|2277.16|2269.46|37
1652128930000|2022-05-09 20:42:10|2279.59|2271.89|2281.85|2274.15|2282|2274.3|2279.59|2271.89|39
1652128940000|2022-05-09 20:42:20|2282.2|2274.5|2288.73|2281.03|2288.73|2281.03|2281.81|2274.11|39
1652128950000|2022-05-09 20:42:30|2288.25|2280.55|2288.27|2280.57|2289.08|2281.38|2287.3|2279.6|38
1652128960000|2022-05-09 20:42:40|2288.2|2280.5|2285.55|2277.85|2289.56|2281.86|2285.55|2277.85|39
1652128970000|2022-05-09 20:42:50|2284.67|2276.97|2286|2278.3|2286.92|2279.22|2284.67|2276.97|35
1652128980000|2022-05-09 20:43:00|2284.96|2277.26|2287.48|2279.78|2287.48|2279.78|2284.48|2276.78|39
1652128990000|2022-05-09 20:43:10|2287.65|2279.95|2289.7|2282|2290.14|2282.44|2287.65|2279.95|38
1652129000000|2022-05-09 20:43:20|2289.58|2281.88|2288.35|2280.65|2289.92|2282.22|2287.99|2280.29|38
1652129010000|2022-05-09 20:43:30|2288.11|2280.41|2288.63|2280.93|2289.14|2281.44|2286.09|2278.39|39
1652129020000|2022-05-09 20:43:40|2288.8|2281.1|2286.88|2279.18|2289.44|2281.74|2286.88|2279.18|38
1652129030000|2022-05-09 20:43:50|2286.58|2278.88|2284.84|2277.14|2287.51|2279.81|2284.84|2277.14|37
1652129040000|2022-05-09 20:44:00|2284.39|2276.69|2282.01|2274.31|2284.64|2276.94|2281.99|2274.29|30
1652129050000|2022-05-09 20:44:10|2282.11|2274.41|2277.07|2269.37|2283.29|2275.59|2277.07|2269.37|37
1652129060000|2022-05-09 20:44:20|2277.18|2269.48|2275.38|2267.68|2277.68|2269.98|2275.17|2267.47|38
1652129070000|2022-05-09 20:44:30|2275.37|2267.67|2275.85|2268.15|2277.09|2269.39|2274.64|2266.94|37
1652129080000|2022-05-09 20:44:40|2275.65|2267.95|2278.93|2271.23|2278.93|2271.23|2274.66|2266.96|38
1652129090000|2022-05-09 20:44:50|2279.52|2271.82|2275.42|2267.72|2279.52|2271.82|2275.11|2267.41|36
1652129100000|2022-05-09 20:45:00|2276.36|2268.66|2271.58|2263.88|2276.36|2268.66|2271.39|2263.69|39
1652129110000|2022-05-09 20:45:10|2271.87|2264.17|2276.49|2268.79|2276.61|2268.91|2271.87|2264.17|39
1652129120000|2022-05-09 20:45:20|2277.11|2269.41|2280.07|2272.37|2281.74|2274.04|2276.77|2269.07|40
1652129130000|2022-05-09 20:45:30|2280.21|2272.51|2273.73|2266.03|2281|2273.3|2273.6|2265.9|40
1652129140000|2022-05-09 20:45:40|2273.67|2265.97|2269.72|2262.02|2273.87|2266.17|2269.37|2261.67|38
1652129150000|2022-05-09 20:45:50|2270.84|2263.14|2275.52|2267.82|2275.52|2267.82|2270.84|2263.14|39
1652129160000|2022-05-09 20:46:00|2275.74|2268.04|2274.73|2267.03|2276.24|2268.54|2274.58|2266.88|38
1652129170000|2022-05-09 20:46:10|2274.95|2267.25|2275.17|2267.47|2275.28|2267.58|2273.27|2265.57|36
1652129180000|2022-05-09 20:46:20|2275.53|2267.83|2274.54|2266.84|2276.04|2268.34|2274.54|2266.84|38
1652129190000|2022-05-09 20:46:30|2274.44|2266.74|2277.12|2269.42|2277.14|2269.44|2274.44|2266.74|39
1652129200000|2022-05-09 20:46:40|2277.4|2269.7|2276.95|2269.25|2277.87|2270.17|2276.66|2268.96|36
1652129210000|2022-05-09 20:46:50|2277.04|2269.34|2279.8|2272.1|2280.03|2272.33|2276.15|2268.45|38
1652129220000|2022-05-09 20:47:00|2279.71|2272.01|2277.64|2269.94|2280.39|2272.69|2277.51|2269.81|38
1652129230000|2022-05-09 20:47:10|2277.82|2270.12|2279.88|2272.18|2280.07|2272.37|2277.82|2270.12|36
1652129240000|2022-05-09 20:47:20|2279.76|2272.06|2280.46|2272.76|2281.67|2273.97|2279.1|2271.4|37
1652129250000|2022-05-09 20:47:30|2279.92|2272.22|2280.22|2272.52|2280.25|2272.55|2278.97|2271.27|37
1652129260000|2022-05-09 20:47:40|2279.95|2272.25|2283.09|2275.39|2283.33|2275.63|2279.95|2272.25|35
1652129270000|2022-05-09 20:47:50|2283.01|2275.31|2280.73|2273.03|2283.17|2275.47|2280.71|2273.01|34
1652129280000|2022-05-09 20:48:00|2280.9|2273.2|2281.83|2274.13|2282.77|2275.07|2280.88|2273.18|35
1652129290000|2022-05-09 20:48:10|2281.66|2273.96|2277.97|2270.27|2281.88|2274.18|2277.97|2270.27|37
1652129300000|2022-05-09 20:48:20|2277.94|2270.24|2275.35|2267.65|2277.94|2270.24|2274.65|2266.95|33
1652129310000|2022-05-09 20:48:30|2275.59|2267.89|2276.68|2268.98|2276.77|2269.07|2274.15|2266.45|34
1652129320000|2022-05-09 20:48:40|2276.48|2268.78|2279.38|2271.68|2280.19|2272.49|2276.32|2268.62|39
1652129330000|2022-05-09 20:48:50|2278.94|2271.24|2277.99|2270.29|2279.11|2271.41|2276.82|2269.12|38
1652129340000|2022-05-09 20:49:00|2278.62|2270.92|2279.73|2272.03|2279.76|2272.06|2278.07|2270.37|38
1652129350000|2022-05-09 20:49:10|2279.8|2272.1|2281.54|2273.84|2281.54|2273.84|2279.13|2271.43|34
1652129360000|2022-05-09 20:49:20|2281.73|2274.03|2282.73|2275.03|2283.05|2275.35|2281.73|2274.03|39
1652129370000|2022-05-09 20:49:30|2283.15|2275.45|2282.91|2275.21|2283.29|2275.59|2281.65|2273.95|36
1652129380000|2022-05-09 20:49:40|2283.15|2275.45|2285.34|2277.64|2286.63|2278.93|2283.04|2275.34|38
1652129390000|2022-05-09 20:49:50|2285.28|2277.58|2284.86|2277.16|2285.76|2278.06|2284.69|2276.99|32
1652129400000|2022-05-09 20:50:00|2284.82|2277.12|2286.98|2279.28|2287.24|2279.54|2284.32|2276.62|36
1652129410000|2022-05-09 20:50:10|2286.92|2279.22|2285.03|2277.33|2288.28|2280.58|2285.03|2277.33|39
1652129420000|2022-05-09 20:50:20|2284.9|2277.2|2284.4|2276.7|2285.74|2278.04|2284.4|2276.7|33
1652129430000|2022-05-09 20:50:30|2284.35|2276.65|2286.14|2278.44|2286.18|2278.48|2284.26|2276.56|33
1652129440000|2022-05-09 20:50:40|2285.88|2278.18|2286.4|2278.7|2286.4|2278.7|2284.89|2277.19|31
1652129450000|2022-05-09 20:50:50|2286.86|2279.16|2285.98|2278.28|2287.5|2279.8|2285.94|2278.24|38
1652129460000|2022-05-09 20:51:00|2286.01|2278.31|2286.54|2278.84|2287.37|2279.67|2285.99|2278.29|36
1652129470000|2022-05-09 20:51:10|2286.69|2278.99|2284.18|2276.48|2286.79|2279.09|2284.11|2276.41|38
1652129480000|2022-05-09 20:51:20|2284.38|2276.68|2287.03|2279.33|2287.31|2279.61|2284.1|2276.4|37
1652129490000|2022-05-09 20:51:30|2287.02|2279.32|2286.53|2278.83|2287.5|2279.8|2286.25|2278.55|36
1652129500000|2022-05-09 20:51:40|2286.66|2278.96|2290.34|2282.64|2290.34|2282.64|2286.65|2278.95|35
1652129510000|2022-05-09 20:51:50|2290.82|2283.12|2292.24|2284.54|2293.27|2285.57|2290.82|2283.12|40
1652129520000|2022-05-09 20:52:00|2291.97|2284.27|2293.4|2285.7|2293.96|2286.26|2290.52|2282.82|37
1652129530000|2022-05-09 20:52:10|2293.37|2285.67|2297.5|2289.8|2297.5|2289.8|2293.12|2285.42|38
1652129540000|2022-05-09 20:52:20|2297.51|2289.81|2302.99|2295.29|2303.25|2295.55|2297.51|2289.81|40
1652129550000|2022-05-09 20:52:30|2302.55|2294.85|2301.24|2293.54|2303.03|2295.33|2300.8|2293.1|40
1652129560000|2022-05-09 20:52:40|2301.64|2293.94|2300.02|2292.32|2301.98|2294.28|2299.72|2292.02|39
1652129570000|2022-05-09 20:52:50|2300.07|2292.37|2296.5|2288.8|2300.07|2292.37|2296.5|2288.8|39
1652129580000|2022-05-09 20:53:00|2296.45|2288.75|2299.88|2292.18|2299.88|2292.18|2295.95|2288.25|38
1652129590000|2022-05-09 20:53:10|2299.83|2292.13|2298.81|2291.11|2300.13|2292.43|2298.81|2291.11|37
1652129600000|2022-05-09 20:53:20|2298.8|2291.1|2301.77|2294.07|2302.18|2294.48|2298.8|2291.1|33
1652129610000|2022-05-09 20:53:30|2301.67|2293.97|2305.82|2298.12|2306.43|2298.73|2301.46|2293.76|38
1652129620000|2022-05-09 20:53:40|2305.95|2298.25|2303.15|2295.45|2305.95|2298.25|2302.66|2294.96|38
1652129630000|2022-05-09 20:53:50|2303.56|2295.86|2305.02|2297.32|2305.43|2297.73|2303.15|2295.45|38
1652129640000|2022-05-09 20:54:00|2304.29|2296.59|2304.81|2297.11|2305.85|2298.15|2303.67|2295.97|38
1652129650000|2022-05-09 20:54:10|2304.51|2296.81|2305.32|2297.62|2305.41|2297.71|2304.13|2296.43|36
1652129660000|2022-05-09 20:54:20|2305.53|2297.83|2307.61|2299.91|2310.54|2302.84|2305.53|2297.83|38
1652129670000|2022-05-09 20:54:30|2308|2300.3|2313.9|2306.2|2313.9|2306.2|2307.81|2300.11|36
1652129680000|2022-05-09 20:54:40|2314.33|2306.63|2315.66|2307.96|2315.74|2308.04|2313.08|2305.38|40
1652129690000|2022-05-09 20:54:50|2315.67|2307.97|2314.45|2306.75|2315.67|2307.97|2314.31|2306.61|40
1652129700000|2022-05-09 20:55:00|2314.43|2306.73|2305.68|2297.98|2314.43|2306.73|2305.68|2297.98|38
1652129710000|2022-05-09 20:55:10|2305.56|2297.86|2308.75|2301.05|2309.07|2301.37|2305.5|2297.8|40
1652129720000|2022-05-09 20:55:20|2308.07|2300.37|2306.11|2298.41|2308.63|2300.93|2304.43|2296.73|40
1652129730000|2022-05-09 20:55:30|2306.04|2298.34|2306.92|2299.22|2307.62|2299.92|2305.06|2297.36|39
1652129740000|2022-05-09 20:55:40|2305.2|2297.5|2308.14|2300.44|2309.7|2302|2305.2|2297.5|40
1652129750000|2022-05-09 20:55:50|2308.66|2300.96|2306.5|2298.8|2309.94|2302.24|2306.39|2298.69|40
1652129760000|2022-05-09 20:56:00|2306.31|2298.61|2305.44|2297.74|2306.44|2298.74|2305.42|2297.72|39
1652129770000|2022-05-09 20:56:10|2305.84|2298.14|2309.8|2302.1|2310.28|2302.58|2305.84|2298.14|36
1652129780000|2022-05-09 20:56:20|2309.81|2302.11|2308.18|2300.48|2311.71|2304.01|2307.81|2300.11|40
1652129790000|2022-05-09 20:56:30|2308.28|2300.58|2311.05|2303.35|2311.8|2304.1|2308.12|2300.42|38
1652129800000|2022-05-09 20:56:40|2311.24|2303.54|2308.52|2300.82|2311.56|2303.86|2307.95|2300.25|36
1652129810000|2022-05-09 20:56:50|2308.8|2301.1|2308.38|2300.68|2309.47|2301.77|2307.77|2300.07|36
1652129820000|2022-05-09 20:57:00|2308.4|2300.7|2307.25|2299.55|2310.14|2302.44|2307.22|2299.52|37
1652129830000|2022-05-09 20:57:10|2307.36|2299.66|2304.51|2296.81|2307.36|2299.66|2304.23|2296.53|39
1652129840000|2022-05-09 20:57:20|2303.67|2295.97|2303.15|2295.45|2303.79|2296.09|2302.22|2294.52|38
1652129850000|2022-05-09 20:57:30|2303.29|2295.59|2302.88|2295.18|2303.9|2296.2|2301.95|2294.25|39
1652129860000|2022-05-09 20:57:40|2303.52|2295.82|2302.33|2294.63|2303.7|2296|2300.17|2292.47|26
1652129870000|2022-05-09 20:57:50|2302.49|2294.79|2303.33|2295.63|2303.56|2295.86|2301.03|2293.33|39
1652129880000|2022-05-09 20:58:00|2302.04|2294.34|2299.36|2291.66|2302.04|2294.34|2299.36|2291.66|37
1652129890000|2022-05-09 20:58:10|2299.47|2291.77|2300.73|2293.03|2300.89|2293.19|2297.98|2290.28|38
1652129900000|2022-05-09 20:58:20|2300.54|2292.84|2298.82|2291.12|2301.24|2293.54|2298.82|2291.12|37
1652129910000|2022-05-09 20:58:30|2298.62|2290.92|2298.62|2290.92|2299.03|2291.33|2297.81|2290.11|35
1652129920000|2022-05-09 20:58:40|2298.37|2290.67|2300.36|2292.66|2300.55|2292.85|2298.37|2290.67|37
1652129930000|2022-05-09 20:58:50|2300.16|2292.46|2298.62|2290.92|2300.39|2292.69|2298.26|2290.56|34
1652129940000|2022-05-09 20:59:00|2299.07|2291.37|2302.23|2294.53|2303.8|2296.1|2299.07|2291.37|37
1652129950000|2022-05-09 20:59:10|2302.33|2294.63|2298.05|2290.35|2302.49|2294.79|2297.44|2289.74|39
1652129960000|2022-05-09 20:59:20|2298.24|2290.54|2294.86|2287.16|2298.24|2290.54|2294.86|2287.16|38
1652129970000|2022-05-09 20:59:30|2295.2|2287.5|2291.59|2283.89|2295.2|2287.5|2291.27|2283.57|40
1652129980000|2022-05-09 20:59:40|2291.84|2284.14|2293.41|2285.71|2293.47|2285.77|2291.32|2283.62|38
1652129990000|2022-05-09 20:59:50|2293.58|2285.88|2294.22|2286.52|2294.22|2286.52|2292.73|2285.03|33
1652130000000|2022-05-09 21:00:00|2294.28|2286.58|2294.17|2286.47|2296.43|2288.73|2294.17|2286.47|39
1652130010000|2022-05-09 21:00:10|2293.99|2286.29|2291.51|2283.81|2293.99|2286.29|2291.51|2283.81|37
1652130020000|2022-05-09 21:00:20|2291.44|2283.74|2295.63|2287.93|2295.63|2287.93|2291.23|2283.53|40
1652130030000|2022-05-09 21:00:30|2295.64|2287.94|2299.73|2292.03|2299.73|2292.03|2295.64|2287.94|39
1652130040000|2022-05-09 21:00:40|2299.91|2292.21|2299.65|2291.95|2300.07|2292.37|2297.74|2290.04|38
1652130050000|2022-05-09 21:00:50|2299.94|2292.24|2300.77|2293.07|2301.87|2294.17|2299.73|2292.03|39
1652130060000|2022-05-09 21:01:00|2300.54|2292.84|2302.88|2295.18|2302.88|2295.18|2300.54|2292.84|37
1652130070000|2022-05-09 21:01:10|2303.01|2295.31|2302.74|2295.04|2304.91|2297.21|2302.47|2294.77|39
1652130080000|2022-05-09 21:01:20|2302.8|2295.1|2305.42|2297.72|2305.78|2298.08|2302.8|2295.1|36
1652130090000|2022-05-09 21:01:30|2305.33|2297.63|2303|2295.3|2305.33|2297.63|2303|2295.3|39
1652130100000|2022-05-09 21:01:40|2303.21|2295.51|2303.82|2296.12|2304.83|2297.13|2303.21|2295.51|32
1652130110000|2022-05-09 21:01:50|2303.53|2295.83|2303.18|2295.48|2303.53|2295.83|2302.85|2295.15|36
1652130120000|2022-05-09 21:02:00|2303.11|2295.41|2304.84|2297.14|2304.84|2297.14|2302.71|2295.01|36
1652130130000|2022-05-09 21:02:10|2304.87|2297.17|2299.15|2291.45|2304.87|2297.17|2299.15|2291.45|40
1652130140000|2022-05-09 21:02:20|2299.09|2291.39|2300.23|2292.53|2301.01|2293.31|2298.14|2290.44|38
1652130150000|2022-05-09 21:02:30|2300.49|2292.79|2298.88|2291.18|2302.37|2294.67|2298.88|2291.18|40
1652130160000|2022-05-09 21:02:40|2298.96|2291.26|2297.25|2289.55|2300.02|2292.32|2297.25|2289.55|36
1652130170000|2022-05-09 21:02:50|2297.28|2289.58|2296.35|2288.65|2297.28|2289.58|2296.07|2288.37|38
1652130180000|2022-05-09 21:03:00|2296.36|2288.66|2295.06|2287.36|2296.36|2288.66|2294.91|2287.21|35
1652130190000|2022-05-09 21:03:10|2294.89|2287.19|2289.02|2281.32|2294.89|2287.19|2289.02|2281.32|39
1652130200000|2022-05-09 21:03:20|2288.64|2280.94|2291.22|2283.52|2292.48|2284.78|2287.74|2280.04|39
1652130210000|2022-05-09 21:03:30|2291.5|2283.8|2290.83|2283.13|2291.6|2283.9|2288.84|2281.14|39
1652130220000|2022-05-09 21:03:40|2290.87|2283.17|2290.43|2282.73|2290.87|2283.17|2288.99|2281.29|35
1652130230000|2022-05-09 21:03:50|2290.35|2282.65|2288.37|2280.67|2290.38|2282.68|2287.61|2279.91|40
1652130240000|2022-05-09 21:04:00|2288.29|2280.59|2290.86|2283.16|2291.24|2283.54|2288.29|2280.59|40
1652130250000|2022-05-09 21:04:10|2291.11|2283.41|2292.24|2284.54|2292.28|2284.58|2291.11|2283.41|38
1652130260000|2022-05-09 21:04:20|2292.34|2284.64|2291.68|2283.98|2292.68|2284.98|2290.14|2282.44|40
1652130270000|2022-05-09 21:04:30|2292.37|2284.67|2296.8|2289.1|2296.96|2289.26|2292.37|2284.67|40
1652130280000|2022-05-09 21:04:40|2296.76|2289.06|2295.77|2288.07|2297.5|2289.8|2295.77|2288.07|38
1652130290000|2022-05-09 21:04:50|2294.46|2286.76|2291.94|2284.24|2294.46|2286.76|2291.63|2283.93|39
1652130300000|2022-05-09 21:05:00|2291.96|2284.26|2294.04|2286.34|2294.24|2286.54|2291.16|2283.46|36
1652130310000|2022-05-09 21:05:10|2293.94|2286.24|2292.98|2285.28|2293.94|2286.24|2291.19|2283.49|39
1652130320000|2022-05-09 21:05:20|2293.03|2285.33|2293.12|2285.42|2293.66|2285.96|2292.55|2284.85|38
1652130330000|2022-05-09 21:05:30|2293.16|2285.46|2290.85|2283.15|2293.36|2285.66|2290.85|2283.15|37
1652130340000|2022-05-09 21:05:40|2290.76|2283.06|2290.69|2282.99|2291.11|2283.41|2290.47|2282.77|35
1652130350000|2022-05-09 21:05:50|2290.92|2283.22|2294.56|2286.86|2294.77|2287.07|2290.92|2283.22|35
1652130360000|2022-05-09 21:06:00|2294.58|2286.88|2294.21|2286.51|2295.09|2287.39|2294.21|2286.51|35
1652130370000|2022-05-09 21:06:10|2294.23|2286.53|2296.24|2288.54|2296.24|2288.54|2293.25|2285.55|38
1652130380000|2022-05-09 21:06:20|2296.41|2288.71|2297.19|2289.49|2297.65|2289.95|2296.41|2288.71|36
1652130390000|2022-05-09 21:06:30|2297.2|2289.5|2293.25|2285.55|2297.24|2289.54|2293.25|2285.55|39
1652130400000|2022-05-09 21:06:40|2293.27|2285.57|2297.53|2289.83|2297.56|2289.86|2292.84|2285.14|37
1652130410000|2022-05-09 21:06:50|2297.54|2289.84|2297.33|2289.63|2298.4|2290.7|2297.32|2289.62|38
1652130420000|2022-05-09 21:07:00|2297.38|2289.68|2295.38|2287.68|2297.62|2289.92|2295.23|2287.53|36
1652130430000|2022-05-09 21:07:10|2295.24|2287.54|2297.96|2290.26|2297.96|2290.26|2295.24|2287.54|32
1652130440000|2022-05-09 21:07:20|2298.04|2290.34|2296.87|2289.17|2298.46|2290.76|2296.29|2288.59|36
1652130450000|2022-05-09 21:07:30|2296.91|2289.21|2297.96|2290.26|2297.96|2290.26|2296.91|2289.21|36
1652130460000|2022-05-09 21:07:40|2298.4|2290.7|2299.04|2291.34|2299.32|2291.62|2298.36|2290.66|35
1652130470000|2022-05-09 21:07:50|2299.03|2291.33|2300.23|2292.53|2300.28|2292.58|2297.87|2290.17|37
1652130480000|2022-05-09 21:08:00|2300.69|2292.99|2301.52|2293.82|2301.52|2293.82|2300.43|2292.73|34
1652130490000|2022-05-09 21:08:10|2301.54|2293.84|2301.76|2294.06|2302.69|2294.99|2301.52|2293.82|37
1652130500000|2022-05-09 21:08:20|2301.79|2294.09|2298.72|2291.02|2301.79|2294.09|2298.25|2290.55|37
1652130510000|2022-05-09 21:08:30|2298.63|2290.93|2300.15|2292.45|2300.15|2292.45|2298.47|2290.77|36
1652130520000|2022-05-09 21:08:40|2300.26|2292.56|2300.3|2292.6|2301.43|2293.73|2300.11|2292.41|38
1652130530000|2022-05-09 21:08:50|2300.33|2292.63|2310.48|2302.78|2310.59|2302.89|2300.22|2292.52|36
1652130540000|2022-05-09 21:09:00|2310.98|2303.28|2314.46|2306.76|2314.46|2306.76|2310.85|2303.15|38
1652130550000|2022-05-09 21:09:10|2315.01|2307.31|2314.48|2306.78|2317|2309.3|2314.48|2306.78|39
1652130560000|2022-05-09 21:09:20|2314.64|2306.94|2317.46|2309.76|2317.46|2309.76|2314.64|2306.94|35
1652130570000|2022-05-09 21:09:30|2317.62|2309.92|2320.48|2312.78|2320.48|2312.78|2316.08|2308.38|39
1652130580000|2022-05-09 21:09:40|2320.5|2312.8|2322.18|2314.48|2323.67|2315.97|2320.45|2312.75|38
1652130590000|2022-05-09 21:09:50|2321.9|2314.2|2324.19|2316.49|2327.24|2319.54|2320.72|2313.02|40
1652130600000|2022-05-09 21:10:00|2323.5|2315.8|2323.46|2315.76|2325.41|2317.71|2323.31|2315.61|38
1652130610000|2022-05-09 21:10:10|2324.19|2316.49|2318.87|2311.17|2324.33|2316.63|2318.87|2311.17|39
1652130620000|2022-05-09 21:10:20|2318.82|2311.12|2318.48|2310.78|2319.34|2311.64|2316.4|2308.7|39
1652130630000|2022-05-09 21:10:30|2318.35|2310.65|2315.88|2308.18|2318.48|2310.78|2315.88|2308.18|37
1652130640000|2022-05-09 21:10:40|2316.05|2308.35|2314.14|2306.44|2316.48|2308.78|2313.99|2306.29|38
1652130650000|2022-05-09 21:10:50|2313.77|2306.07|2311.5|2303.8|2314.39|2306.69|2311.37|2303.67|37
1652130660000|2022-05-09 21:11:00|2311.32|2303.62|2312.55|2304.85|2312.55|2304.85|2310.6|2302.9|38
1652130670000|2022-05-09 21:11:10|2312.86|2305.16|2313.44|2305.74|2314.8|2307.1|2312.52|2304.82|35
1652130680000|2022-05-09 21:11:20|2314.56|2306.86|2314.68|2306.98|2317.47|2309.77|2314.56|2306.86|39
1652130690000|2022-05-09 21:11:30|2313.81|2306.11|2312.35|2304.65|2313.81|2306.11|2312.35|2304.65|38
1652130700000|2022-05-09 21:11:40|2312.22|2304.52|2316.46|2308.76|2317.6|2309.9|2312.22|2304.52|38
1652130710000|2022-05-09 21:11:50|2316.4|2308.7|2318.54|2310.84|2318.62|2310.92|2315.83|2308.13|38
1652130720000|2022-05-09 21:12:00|2318.46|2310.76|2315.24|2307.54|2318.46|2310.76|2315.24|2307.54|33
1652130730000|2022-05-09 21:12:10|2315.21|2307.51|2315.26|2307.56|2315.59|2307.89|2314.45|2306.75|38
1652130740000|2022-05-09 21:12:20|2315.39|2307.69|2312|2304.3|2315.4|2307.7|2311.9|2304.2|36
1652130750000|2022-05-09 21:12:30|2312.02|2304.32|2315.38|2307.68|2315.75|2308.05|2312.02|2304.32|36
1652130760000|2022-05-09 21:12:40|2315.42|2307.72|2315.57|2307.87|2315.66|2307.96|2313.98|2306.28|34
1652130770000|2022-05-09 21:12:50|2315.53|2307.83|2313.69|2305.99|2315.98|2308.28|2313.69|2305.99|37
1652130780000|2022-05-09 21:13:00|2313.65|2305.95|2311.88|2304.18|2313.65|2305.95|2311.88|2304.18|37
1652130790000|2022-05-09 21:13:10|2311.85|2304.15|2308.76|2301.06|2311.85|2304.15|2308.76|2301.06|39
1652130800000|2022-05-09 21:13:20|2309.19|2301.49|2315.01|2307.31|2315.13|2307.43|2308.2|2300.5|39
1652130810000|2022-05-09 21:13:30|2315.02|2307.32|2311.19|2303.49|2315.79|2308.09|2310.99|2303.29|38
1652130820000|2022-05-09 21:13:40|2311.2|2303.5|2314.96|2307.26|2315.03|2307.33|2311.2|2303.5|39
1652130830000|2022-05-09 21:13:50|2314.9|2307.2|2313.06|2305.36|2315.07|2307.37|2312.99|2305.29|37
1652130840000|2022-05-09 21:14:00|2313.05|2305.35|2310.43|2302.73|2313.1|2305.4|2310.34|2302.64|35
1652130850000|2022-05-09 21:14:10|2310.76|2303.06|2313.41|2305.71|2314.14|2306.44|2310.76|2303.06|39
1652130860000|2022-05-09 21:14:20|2313.44|2305.74|2313.31|2305.61|2313.98|2306.28|2313.08|2305.38|33
1652130870000|2022-05-09 21:14:30|2313.39|2305.69|2312.88|2305.18|2314.81|2307.11|2312.48|2304.78|39
1652130880000|2022-05-09 21:14:40|2312.65|2304.95|2312.1|2304.4|2313.07|2305.37|2311.86|2304.16|36
1652130890000|2022-05-09 21:14:50|2312.06|2304.36|2314.08|2306.38|2314.28|2306.58|2312.06|2304.36|35
1652130900000|2022-05-09 21:15:00|2314.22|2306.52|2316.09|2308.39|2317.96|2310.26|2314.22|2306.52|39
1652130910000|2022-05-09 21:15:10|2316.1|2308.4|2315.43|2307.73|2316.22|2308.52|2315.22|2307.52|36
1652130920000|2022-05-09 21:15:20|2315.4|2307.7|2315.69|2307.99|2316.88|2309.18|2315.33|2307.63|36
1652130930000|2022-05-09 21:15:30|2315.3|2307.6|2315.65|2307.95|2316.88|2309.18|2315.3|2307.6|36
1652130940000|2022-05-09 21:15:40|2315.79|2308.09|2315.84|2308.14|2316.52|2308.82|2315.68|2307.98|38
1652130950000|2022-05-09 21:15:50|2315.85|2308.15|2318.14|2310.44|2318.14|2310.44|2315.73|2308.03|38
1652130960000|2022-05-09 21:16:00|2318.16|2310.46|2319.6|2311.9|2322.01|2314.31|2318.16|2310.46|40
1652130970000|2022-05-09 21:16:10|2319.62|2311.92|2320.28|2312.58|2320.71|2313.01|2319.33|2311.63|33
1652130980000|2022-05-09 21:16:20|2320.31|2312.61|2320.46|2312.76|2320.46|2312.76|2319.92|2312.22|33
1652130990000|2022-05-09 21:16:30|2320.63|2312.93|2319.56|2311.86|2320.64|2312.94|2319.56|2311.86|37
1652131000000|2022-05-09 21:16:40|2319.61|2311.91|2320.56|2312.86|2321.32|2313.62|2319.61|2311.91|36
1652131010000|2022-05-09 21:16:50|2320.5|2312.8|2318.53|2310.83|2320.5|2312.8|2318.41|2310.71|36
1652131020000|2022-05-09 21:17:00|2318.6|2310.9|2318.65|2310.95|2320.12|2312.42|2318.32|2310.62|34
1652131030000|2022-05-09 21:17:10|2318.63|2310.93|2319.77|2312.07|2320.28|2312.58|2317.84|2310.14|34
1652131040000|2022-05-09 21:17:20|2319.93|2312.23|2318.32|2310.62|2319.93|2312.23|2318.31|2310.61|38
1652131050000|2022-05-09 21:17:30|2318.5|2310.8|2318.63|2310.93|2319.05|2311.35|2318.27|2310.57|29
1652131060000|2022-05-09 21:17:40|2318.64|2310.94|2314.87|2307.17|2318.8|2311.1|2314.87|2307.17|32
1652131070000|2022-05-09 21:17:50|2314.75|2307.05|2315.8|2308.1|2315.8|2308.1|2314.34|2306.64|34
1652131080000|2022-05-09 21:18:00|2316.09|2308.39|2319.43|2311.73|2319.45|2311.75|2315.81|2308.11|35
1652131090000|2022-05-09 21:18:10|2319.44|2311.74|2320.4|2312.7|2320.4|2312.7|2319.39|2311.69|34
1652131100000|2022-05-09 21:18:20|2320.45|2312.75|2316.14|2308.44|2320.45|2312.75|2316.14|2308.44|37
1652131110000|2022-05-09 21:18:30|2316.12|2308.42|2314.84|2307.14|2316.12|2308.42|2314.8|2307.1|31
1652131120000|2022-05-09 21:18:40|2314.79|2307.09|2314.12|2306.42|2314.84|2307.14|2314.12|2306.42|35
1652131130000|2022-05-09 21:18:50|2314.05|2306.35|2313.19|2305.49|2314.05|2306.35|2313.06|2305.36|36
1652131140000|2022-05-09 21:19:00|2314.09|2306.39|2315.97|2308.27|2316.93|2309.23|2314.09|2306.39|33
1652131150000|2022-05-09 21:19:10|2315.9|2308.2|2309.37|2301.67|2315.9|2308.2|2309.37|2301.67|37
1652131160000|2022-05-09 21:19:20|2309.26|2301.56|2308.89|2301.19|2309.47|2301.77|2308.74|2301.04|37
1652131170000|2022-05-09 21:19:30|2308.82|2301.12|2308.74|2301.04|2308.99|2301.29|2308.6|2300.9|36
1652131180000|2022-05-09 21:19:40|2308.68|2300.98|2308.63|2300.93|2308.74|2301.04|2308.4|2300.7|37
1652131190000|2022-05-09 21:19:50|2308.62|2300.92|2308.66|2300.96|2308.87|2301.17|2308.41|2300.71|36
1652131200000|2022-05-09 21:20:00|2308.71|2301.01|2309.75|2302.05|2310.45|2302.75|2308.71|2301.01|37
1652131210000|2022-05-09 21:20:10|2309.7|2302|2307.47|2299.77|2309.98|2302.28|2307.22|2299.52|39
1652131220000|2022-05-09 21:20:20|2307.65|2299.95|2306.75|2299.05|2307.65|2299.95|2306.72|2299.02|34
1652131230000|2022-05-09 21:20:30|2306.44|2298.74|2305.55|2297.85|2306.46|2298.76|2304.86|2297.16|26
1652131240000|2022-05-09 21:20:40|2304.98|2297.28|2307.46|2299.76|2307.67|2299.97|2304.98|2297.28|30
1652131250000|2022-05-09 21:20:50|2307.13|2299.43|2305.99|2298.29|2307.62|2299.92|2305.91|2298.21|27
1652131260000|2022-05-09 21:21:00|2306|2298.3|2308.36|2300.66|2308.42|2300.72|2305.25|2297.55|33
1652131270000|2022-05-09 21:21:10|2308.52|2300.82|2308.16|2300.46|2308.56|2300.86|2307.53|2299.83|35
1652131280000|2022-05-09 21:21:20|2308.15|2300.45|2306.25|2298.55|2308.59|2300.89|2306.25|2298.55|36
1652131290000|2022-05-09 21:21:30|2306.17|2298.47|2307.97|2300.27|2309.08|2301.38|2305.9|2298.2|35
1652131300000|2022-05-09 21:21:40|2308|2300.3|2307.19|2299.49|2308.94|2301.24|2306.94|2299.24|36
1652131310000|2022-05-09 21:21:50|2307.16|2299.46|2305.97|2298.27|2307.38|2299.68|2305.97|2298.27|35
1652131320000|2022-05-09 21:22:00|2306.19|2298.49|2303.74|2296.04|2308.49|2300.79|2303.44|2295.74|35
1652131330000|2022-05-09 21:22:10|2304.02|2296.32|2304.79|2297.09|2304.79|2297.09|2303.38|2295.68|36
1652131340000|2022-05-09 21:22:20|2305.07|2297.37|2305.7|2298|2305.7|2298|2304.79|2297.09|35
1652131350000|2022-05-09 21:22:30|2305.71|2298.01|2306.66|2298.96|2306.66|2298.96|2305.71|2298.01|29
1652131360000|2022-05-09 21:22:40|2306.69|2298.99|2306.19|2298.49|2306.82|2299.12|2306.17|2298.47|30
1652131370000|2022-05-09 21:22:50|2306.2|2298.5|2308.45|2300.75|2308.65|2300.95|2306.2|2298.5|34
1652131380000|2022-05-09 21:23:00|2308.42|2300.72|2308.3|2300.6|2308.59|2300.89|2307.68|2299.98|26
1652131390000|2022-05-09 21:23:10|2308.41|2300.71|2307.97|2300.27|2308.48|2300.78|2307.7|2300|29
1652131400000|2022-05-09 21:23:20|2308.01|2300.31|2308.35|2300.65|2308.48|2300.78|2308.01|2300.31|33
1652131410000|2022-05-09 21:23:30|2308.39|2300.69|2308.77|2301.07|2308.83|2301.13|2308.38|2300.68|31
1652131420000|2022-05-09 21:23:40|2308.68|2300.98|2308.96|2301.26|2308.96|2301.26|2308.68|2300.98|26
1652131430000|2022-05-09 21:23:50|2309.17|2301.47|2311.97|2304.27|2312.35|2304.65|2309.17|2301.47|38
1652131440000|2022-05-09 21:24:00|2311.99|2304.29|2309.87|2302.17|2312.02|2304.32|2309.55|2301.85|36
1652131450000|2022-05-09 21:24:10|2309.51|2301.81|2309.77|2302.07|2309.96|2302.26|2309.28|2301.58|40
1652131460000|2022-05-09 21:24:20|2309.37|2301.67|2311.81|2304.11|2311.81|2304.11|2309.11|2301.41|38
1652131470000|2022-05-09 21:24:30|2311.83|2304.13|2314.03|2306.33|2314.03|2306.33|2311.83|2304.13|37
1652131480000|2022-05-09 21:24:40|2314.06|2306.36|2314.34|2306.64|2314.34|2306.64|2313.31|2305.61|36
1652131490000|2022-05-09 21:24:50|2314.03|2306.33|2314.41|2306.71|2314.49|2306.79|2313.91|2306.21|36
1652131500000|2022-05-09 21:25:00|2314.66|2306.96|2313.96|2306.26|2314.66|2306.96|2313.81|2306.11|37
1652131510000|2022-05-09 21:25:10|2313.92|2306.22|2314.33|2306.63|2314.35|2306.65|2313.3|2305.6|39
1652131520000|2022-05-09 21:25:20|2314.1|2306.4|2314.98|2307.28|2314.98|2307.28|2313.61|2305.91|31
1652131530000|2022-05-09 21:25:30|2314.91|2307.21|2314.67|2306.97|2315.74|2308.04|2314.67|2306.97|34
1652131540000|2022-05-09 21:25:40|2314.61|2306.91|2313.88|2306.18|2314.61|2306.91|2313.66|2305.96|19
1652131550000|2022-05-09 21:25:50|2314.01|2306.31|2313.86|2306.16|2314.43|2306.73|2313.84|2306.14|37
1652131560000|2022-05-09 21:26:00|2314.17|2306.47|2317.18|2309.48|2317.18|2309.48|2314.17|2306.47|34
1652131570000|2022-05-09 21:26:10|2317.19|2309.49|2316.89|2309.19|2317.44|2309.74|2316.89|2309.19|33
1652131580000|2022-05-09 21:26:20|2316.87|2309.17|2315.51|2307.81|2316.87|2309.17|2315.45|2307.75|35
1652131590000|2022-05-09 21:26:30|2315.65|2307.95|2317.29|2309.59|2317.35|2309.65|2315.41|2307.71|35
1652131600000|2022-05-09 21:26:40|2317.3|2309.6|2317.88|2310.18|2317.92|2310.22|2317.18|2309.48|40
1652131610000|2022-05-09 21:26:50|2318.01|2310.31|2316.82|2309.12|2318.44|2310.74|2316.82|2309.12|38
1652131620000|2022-05-09 21:27:00|2316.83|2309.13|2316.57|2308.87|2316.83|2309.13|2316.45|2308.75|38
1652131630000|2022-05-09 21:27:10|2316.53|2308.83|2315.05|2307.35|2316.53|2308.83|2315.05|2307.35|36
1652131640000|2022-05-09 21:27:20|2315.06|2307.36|2315.33|2307.63|2315.39|2307.69|2314.81|2307.11|35
1652131650000|2022-05-09 21:27:30|2315.45|2307.75|2315.72|2308.02|2316.2|2308.5|2315.45|2307.75|38
1652131660000|2022-05-09 21:27:40|2315.8|2308.1|2315.91|2308.21|2315.97|2308.27|2315.57|2307.87|38
1652131670000|2022-05-09 21:27:50|2316.08|2308.38|2316.55|2308.85|2316.55|2308.85|2316.08|2308.38|32
1652131680000|2022-05-09 21:28:00|2316.53|2308.83|2316.77|2309.07|2316.84|2309.14|2316.46|2308.76|36
1652131690000|2022-05-09 21:28:10|2316.79|2309.09|2316.34|2308.64|2316.79|2309.09|2316.18|2308.48|36
1652131700000|2022-05-09 21:28:20|2316.16|2308.46|2316.97|2309.27|2317.1|2309.4|2316|2308.3|36
1652131710000|2022-05-09 21:28:30|2317|2309.3|2314.86|2307.16|2317|2309.3|2314.86|2307.16|38
1652131720000|2022-05-09 21:28:40|2315.09|2307.39|2314.16|2306.46|2315.09|2307.39|2313.76|2306.06|28
1652131730000|2022-05-09 21:28:50|2314.09|2306.39|2314.33|2306.63|2314.46|2306.76|2313.72|2306.02|26
1652131740000|2022-05-09 21:29:00|2314.42|2306.72|2314.3|2306.6|2314.42|2306.72|2313.71|2306.01|37
1652131750000|2022-05-09 21:29:10|2314.31|2306.61|2314.82|2307.12|2314.82|2307.12|2314.31|2306.61|35
1652131760000|2022-05-09 21:29:20|2314.85|2307.15|2315.07|2307.37|2315.14|2307.44|2314.72|2307.02|34
1652131770000|2022-05-09 21:29:30|2315.08|2307.38|2315.13|2307.43|2315.39|2307.69|2314.92|2307.22|29
1652131780000|2022-05-09 21:29:40|2315.12|2307.42|2315.28|2307.58|2315.4|2307.7|2315|2307.3|38
1652131790000|2022-05-09 21:29:50|2315.15|2307.45|2315.42|2307.72|2315.44|2307.74|2315.02|2307.32|34
1652131800000|2022-05-09 21:30:00|2315.09|2307.39|2315.64|2307.94|2315.71|2308.01|2315.09|2307.39|38
1652131810000|2022-05-09 21:30:10|2315.1|2307.4|2314.63|2306.93|2315.13|2307.43|2314.37|2306.67|34
1652131820000|2022-05-09 21:30:20|2314.57|2306.87|2314.59|2306.89|2314.69|2306.99|2314.53|2306.83|28
1652131830000|2022-05-09 21:30:30|2314.51|2306.81|2314.51|2306.81|2314.51|2306.81|2314.47|2306.77|5
1652131840000|2022-05-09 21:30:40|2314.45|2306.75|2314.43|2306.73|2314.45|2306.75|2314.43|2306.73|3
1652131850000|2022-05-09 21:30:50|2314.42|2306.72|2314.41|2306.71|2314.42|2306.72|2314.4|2306.7|8
1652131860000|2022-05-09 21:31:00|2314.32|2306.62|2314.18|2306.48|2314.32|2306.62|2314.18|2306.48|11
1652131870000|2022-05-09 21:31:10|2314.17|2306.47|2313.91|2306.21|2314.41|2306.71|2313.87|2306.17|10
1652131880000|2022-05-09 21:31:20|2314.2|2306.5|2314.26|2306.56|2314.4|2306.7|2313.82|2306.12|12
1652131890000|2022-05-09 21:31:30|2313.82|2306.12|2314.4|2306.7|2314.4|2306.7|2313.82|2306.12|10
1652131900000|2022-05-09 21:31:40|2314.2|2306.5|2314.15|2306.45|2314.27|2306.57|2313.86|2306.16|25
1652131910000|2022-05-09 21:31:50|2314.13|2306.43|2312.36|2304.66|2314.13|2306.43|2311.65|2303.95|28
1652131920000|2022-05-09 21:32:00|2312.31|2304.61|2310.01|2302.31|2312.48|2304.78|2310.01|2302.31|38
1652131930000|2022-05-09 21:32:10|2310.02|2302.32|2309.15|2301.45|2310.74|2303.04|2308.29|2300.59|39
1652131940000|2022-05-09 21:32:20|2308.92|2301.22|2307.97|2300.27|2309.37|2301.67|2307.66|2299.96|36
1652131950000|2022-05-09 21:32:30|2307.98|2300.28|2307.4|2299.7|2308.74|2301.04|2306.97|2299.27|32
1652131960000|2022-05-09 21:32:40|2307.32|2299.62|2306.86|2299.16|2307.32|2299.62|2306.54|2298.84|33
1652131970000|2022-05-09 21:32:50|2306.84|2299.14|2305.53|2297.83|2306.93|2299.23|2305.38|2297.68|34
1652131980000|2022-05-09 21:33:00|2305.45|2297.75|2305.68|2297.98|2305.81|2298.11|2305.45|2297.75|35
1652131990000|2022-05-09 21:33:10|2305.67|2297.97|2305.85|2298.15|2305.85|2298.15|2305.59|2297.89|29
1652132000000|2022-05-09 21:33:20|2305.86|2298.16|2305.8|2298.1|2305.86|2298.16|2305.75|2298.05|19
1652132010000|2022-05-09 21:33:30|2305.81|2298.11|2305.72|2298.02|2305.95|2298.25|2305.66|2297.96|22
1652132020000|2022-05-09 21:33:40|2305.73|2298.03|2306.93|2299.23|2307|2299.3|2305.73|2298.03|31
1652132030000|2022-05-09 21:33:50|2307.42|2299.72|2308.08|2300.38|2308.12|2300.42|2307.42|2299.72|28
1652132040000|2022-05-09 21:34:00|2308.09|2300.39|2309.44|2301.74|2309.44|2301.74|2308.09|2300.39|35
1652132050000|2022-05-09 21:34:10|2310|2302.3|2310.87|2303.17|2310.87|2303.17|2309.78|2302.08|37
1652132060000|2022-05-09 21:34:20|2310.92|2303.22|2311.3|2303.6|2311.43|2303.73|2310.84|2303.14|35
1652132070000|2022-05-09 21:34:30|2311.44|2303.74|2312.44|2304.74|2312.44|2304.74|2311.34|2303.64|34
1652132080000|2022-05-09 21:34:40|2312.3|2304.6|2314.17|2306.47|2314.17|2306.47|2312.14|2304.44|34
1652132090000|2022-05-09 21:34:50|2314.01|2306.31|2315.32|2307.62|2315.32|2307.62|2313.87|2306.17|35
1652132100000|2022-05-09 21:35:00|2315.35|2307.65|2314.83|2307.13|2316.21|2308.51|2314.83|2307.13|33
1652132110000|2022-05-09 21:35:10|2314.77|2307.07|2314.02|2306.32|2314.77|2307.07|2313.91|2306.21|35
1652132120000|2022-05-09 21:35:20|2313.93|2306.23|2314|2306.3|2314.2|2306.5|2313.81|2306.11|34
1652132130000|2022-05-09 21:35:30|2314.03|2306.33|2315.01|2307.31|2315.21|2307.51|2314.01|2306.31|26
1652132140000|2022-05-09 21:35:40|2315.02|2307.32|2315.05|2307.35|2315.23|2307.53|2314.56|2306.86|34
1652132150000|2022-05-09 21:35:50|2315.03|2307.33|2315.17|2307.47|2315.17|2307.47|2314.49|2306.79|39
1652132160000|2022-05-09 21:36:00|2315.18|2307.48|2316.79|2309.09|2316.79|2309.09|2315.16|2307.46|39
1652132170000|2022-05-09 21:36:10|2316.8|2309.1|2316.82|2309.12|2316.96|2309.26|2316.76|2309.06|15
1652132180000|2022-05-09 21:36:20|2315.33|2307.63|2314.69|2306.99|2315.33|2307.63|2314.6|2306.9|33
1652132190000|2022-05-09 21:36:30|2314.67|2306.97|2314.27|2306.57|2314.81|2307.11|2314.26|2306.56|36
1652132200000|2022-05-09 21:36:40|2314.34|2306.64|2315.91|2308.21|2315.91|2308.21|2314.26|2306.56|34
1652132210000|2022-05-09 21:36:50|2316.04|2308.34|2317.38|2309.68|2317.61|2309.91|2316.04|2308.34|31
1652132220000|2022-05-09 21:37:00|2317.39|2309.69|2316.6|2308.9|2317.41|2309.71|2316.6|2308.9|28
1652132230000|2022-05-09 21:37:10|2316.5|2308.8|2313.02|2305.32|2316.5|2308.8|2313.01|2305.31|35
1652132240000|2022-05-09 21:37:20|2312.99|2305.29|2312.29|2304.59|2313.01|2305.31|2312.04|2304.34|37
1652132250000|2022-05-09 21:37:30|2312.27|2304.57|2312.64|2304.94|2312.75|2305.05|2312.17|2304.47|38
1652132260000|2022-05-09 21:37:40|2312.65|2304.95|2312.46|2304.76|2312.78|2305.08|2312.38|2304.68|35
1652132270000|2022-05-09 21:37:50|2312.43|2304.73|2312.03|2304.33|2312.6|2304.9|2312.03|2304.33|35
1652132280000|2022-05-09 21:38:00|2312.02|2304.32|2312.96|2305.26|2312.96|2305.26|2312.02|2304.32|36
1652132290000|2022-05-09 21:38:10|2313.07|2305.37|2313.59|2305.89|2313.71|2306.01|2313.07|2305.37|36
1652132300000|2022-05-09 21:38:20|2313.61|2305.91|2313.21|2305.51|2313.63|2305.93|2313.21|2305.51|36
1652132310000|2022-05-09 21:38:30|2313.18|2305.48|2312.91|2305.21|2313.2|2305.5|2312.89|2305.19|33
1652132320000|2022-05-09 21:38:40|2312.85|2305.15|2311.45|2303.75|2312.85|2305.15|2311.27|2303.57|34
1652132330000|2022-05-09 21:38:50|2311.49|2303.79|2310.07|2302.37|2311.59|2303.89|2310.07|2302.37|34
1652132340000|2022-05-09 21:39:00|2310.05|2302.35|2308.45|2300.75|2310.05|2302.35|2308.33|2300.63|32
1652132350000|2022-05-09 21:39:10|2308.43|2300.73|2308.35|2300.65|2308.64|2300.94|2308.23|2300.53|36
1652132360000|2022-05-09 21:39:20|2308.39|2300.69|2309.51|2301.81|2309.51|2301.81|2308.29|2300.59|33
1652132370000|2022-05-09 21:39:30|2309.52|2301.82|2311.05|2303.35|2311.11|2303.41|2309.3|2301.6|37
1652132380000|2022-05-09 21:39:40|2311.12|2303.42|2311.23|2303.53|2311.39|2303.69|2311.11|2303.41|16
1652132390000|2022-05-09 21:39:50|2311.07|2303.37|2310.51|2302.81|2311.11|2303.41|2310.49|2302.79|33
1652132400000|2022-05-09 21:40:00|2310.56|2302.86|2308.52|2300.82|2310.56|2302.86|2308.52|2300.82|35
1652132410000|2022-05-09 21:40:10|2308.41|2300.71|2307.87|2300.17|2308.63|2300.93|2307.85|2300.15|33
1652132420000|2022-05-09 21:40:20|2307.86|2300.16|2307.29|2299.59|2307.86|2300.16|2307.19|2299.49|35
1652132430000|2022-05-09 21:40:30|2307.35|2299.65|2308.41|2300.71|2308.71|2301.01|2307.35|2299.65|33
1652132440000|2022-05-09 21:40:40|2308.4|2300.7|2307.43|2299.73|2308.57|2300.87|2307.43|2299.73|30
1652132450000|2022-05-09 21:40:50|2307.48|2299.78|2307.2|2299.5|2307.93|2300.23|2307.08|2299.38|31
1652132460000|2022-05-09 21:41:00|2306.95|2299.25|2307.24|2299.54|2307.24|2299.54|2306.79|2299.09|25
1652132470000|2022-05-09 21:41:10|2307.26|2299.56|2308.34|2300.64|2308.67|2300.97|2307.26|2299.56|37
1652132480000|2022-05-09 21:41:20|2308.46|2300.76|2307.82|2300.12|2308.46|2300.76|2307.71|2300.01|37
1652132490000|2022-05-09 21:41:30|2307.89|2300.19|2307.71|2300.01|2308.1|2300.4|2307.67|2299.97|30
1652132500000|2022-05-09 21:41:40|2307.74|2300.04|2307.78|2300.08|2307.82|2300.12|2307.44|2299.74|34
1652132510000|2022-05-09 21:41:50|2307.75|2300.05|2308.34|2300.64|2308.46|2300.76|2307.72|2300.02|34
1652132520000|2022-05-09 21:42:00|2308.36|2300.66|2309.73|2302.03|2309.73|2302.03|2308.07|2300.37|37
1652132530000|2022-05-09 21:42:10|2309.6|2301.9|2311.56|2303.86|2311.57|2303.87|2309.58|2301.88|31
1652132540000|2022-05-09 21:42:20|2311.57|2303.87|2312.68|2304.98|2312.68|2304.98|2311.53|2303.83|26
1652132550000|2022-05-09 21:42:30|2312.73|2305.03|2315.28|2307.58|2315.28|2307.58|2312.73|2305.03|29
1652132560000|2022-05-09 21:42:40|2315.24|2307.54|2316.43|2308.73|2316.53|2308.83|2315.24|2307.54|26
1652132570000|2022-05-09 21:42:50|2316.45|2308.75|2317.92|2310.22|2317.92|2310.22|2316.22|2308.52|37
1652132580000|2022-05-09 21:43:00|2317.91|2310.21|2319.55|2311.85|2319.73|2312.03|2317.91|2310.21|33
1652132590000|2022-05-09 21:43:10|2319.66|2311.96|2319.97|2312.27|2319.97|2312.27|2319.43|2311.73|38
1652132600000|2022-05-09 21:43:20|2319.78|2312.08|2320.67|2312.97|2320.67|2312.97|2319.78|2312.08|35
1652132610000|2022-05-09 21:43:30|2320.75|2313.05|2320.92|2313.22|2320.92|2313.22|2320.35|2312.65|35
1652132620000|2022-05-09 21:43:40|2320.68|2312.98|2320.83|2313.13|2321.03|2313.33|2320.39|2312.69|35
1652132630000|2022-05-09 21:43:50|2320.89|2313.19|2322.71|2315.01|2322.79|2315.09|2320.88|2313.18|37
1652132640000|2022-05-09 21:44:00|2322.54|2314.84|2319.83|2312.13|2322.78|2315.08|2319.75|2312.05|37
1652132650000|2022-05-09 21:44:10|2319.84|2312.14|2322.23|2314.53|2322.23|2314.53|2318.94|2311.24|38
1652132660000|2022-05-09 21:44:20|2321.92|2314.22|2322.25|2314.55|2322.52|2314.82|2321.74|2314.04|34
1652132670000|2022-05-09 21:44:30|2322.37|2314.67|2321.88|2314.18|2322.37|2314.67|2321.86|2314.16|35
1652132680000|2022-05-09 21:44:40|2321.97|2314.27|2319.08|2311.38|2322.05|2314.35|2319.08|2311.38|37
1652132690000|2022-05-09 21:44:50|2319.07|2311.37|2320.2|2312.5|2320.25|2312.55|2318.96|2311.26|33
1652132700000|2022-05-09 21:45:00|2320.22|2312.52|2321.88|2314.18|2321.88|2314.18|2320.22|2312.52|33
1652132710000|2022-05-09 21:45:10|2321.67|2313.97|2322.75|2315.05|2322.75|2315.05|2321.67|2313.97|36
1652132720000|2022-05-09 21:45:20|2322.73|2315.03|2322.9|2315.2|2322.94|2315.24|2322.64|2314.94|25
1652132730000|2022-05-09 21:45:30|2322.86|2315.16|2320|2312.3|2322.94|2315.24|2319.4|2311.7|38
1652132740000|2022-05-09 21:45:40|2320.01|2312.31|2320.93|2313.23|2321.61|2313.91|2320.01|2312.31|35
1652132750000|2022-05-09 21:45:50|2320.88|2313.18|2319.5|2311.8|2320.88|2313.18|2319.39|2311.69|38
1652132760000|2022-05-09 21:46:00|2319.57|2311.87|2319.5|2311.8|2320.12|2312.42|2319.38|2311.68|30
1652132770000|2022-05-09 21:46:10|2319.51|2311.81|2319.18|2311.48|2320.05|2312.35|2319.16|2311.46|28
1652132780000|2022-05-09 21:46:20|2319.67|2311.97|2318.82|2311.12|2319.9|2312.2|2318.61|2310.91|35
1652132790000|2022-05-09 21:46:30|2318.62|2310.92|2319.18|2311.48|2319.18|2311.48|2318.62|2310.92|36
1652132800000|2022-05-09 21:46:40|2319.19|2311.49|2318.67|2310.97|2319.26|2311.56|2318.34|2310.64|39
1652132810000|2022-05-09 21:46:50|2318.7|2311|2318.1|2310.4|2318.7|2311|2316.37|2308.67|38
1652132820000|2022-05-09 21:47:00|2318.12|2310.42|2319|2311.3|2319.23|2311.53|2318.12|2310.42|35
1652132830000|2022-05-09 21:47:10|2318.9|2311.2|2318.08|2310.38|2318.92|2311.22|2318.08|2310.38|35
1652132840000|2022-05-09 21:47:20|2318.07|2310.37|2317.8|2310.1|2318.07|2310.37|2317.68|2309.98|32
1652132850000|2022-05-09 21:47:30|2317.79|2310.09|2317.04|2309.34|2317.86|2310.16|2317.04|2309.34|33
1652132860000|2022-05-09 21:47:40|2316.86|2309.16|2315.74|2308.04|2316.86|2309.16|2315.38|2307.68|31
1652132870000|2022-05-09 21:47:50|2315.75|2308.05|2316.71|2309.01|2316.71|2309.01|2315.75|2308.05|19
1652132880000|2022-05-09 21:48:00|2316.63|2308.93|2316.81|2309.11|2316.82|2309.12|2316.08|2308.38|25
1652132890000|2022-05-09 21:48:10|2316.62|2308.92|2316.16|2308.46|2316.68|2308.98|2316.13|2308.43|26
1652132900000|2022-05-09 21:48:20|2316.15|2308.45|2315.83|2308.13|2316.27|2308.57|2315.07|2307.37|30
1652132910000|2022-05-09 21:48:30|2315.69|2307.99|2315.31|2307.61|2315.78|2308.08|2315.21|2307.51|27
1652132920000|2022-05-09 21:48:40|2315.17|2307.47|2314.87|2307.17|2315.17|2307.47|2314.87|2307.17|6
1652132930000|2022-05-09 21:48:50|2314.81|2307.11|2315.03|2307.33|2315.1|2307.4|2314.74|2307.04|13
1652132940000|2022-05-09 21:49:00|2315.01|2307.31|2317|2309.3|2317|2309.3|2314.8|2307.1|28
1652132950000|2022-05-09 21:49:10|2316.97|2309.27|2318.14|2310.44|2318.51|2310.81|2316.97|2309.27|34
1652132960000|2022-05-09 21:49:20|2318.41|2310.71|2319.82|2312.12|2320.03|2312.33|2318.41|2310.71|39
1652132970000|2022-05-09 21:49:30|2319.93|2312.23|2320.86|2313.16|2320.89|2313.19|2319.93|2312.23|35
1652132980000|2022-05-09 21:49:40|2320.88|2313.18|2321.86|2314.16|2321.96|2314.26|2320.88|2313.18|34
1652132990000|2022-05-09 21:49:50|2321.88|2314.18|2321.84|2314.14|2322.02|2314.32|2321.43|2313.73|34
1652133000000|2022-05-09 21:50:00|2321.88|2314.18|2319.19|2311.49|2321.88|2314.18|2319.19|2311.49|36
1652133010000|2022-05-09 21:50:10|2319.17|2311.47|2319.26|2311.56|2319.26|2311.56|2317.89|2310.19|35
1652133020000|2022-05-09 21:50:20|2319.25|2311.55|2320.74|2313.04|2320.78|2313.08|2319.25|2311.55|37
1652133030000|2022-05-09 21:50:30|2320.81|2313.11|2322.49|2314.79|2322.5|2314.8|2320.77|2313.07|35
1652133040000|2022-05-09 21:50:40|2322.41|2314.71|2322.67|2314.97|2323.05|2315.35|2322.41|2314.71|31
1652133050000|2022-05-09 21:50:50|2322.73|2315.03|2322.99|2315.29|2323.34|2315.64|2322.73|2315.03|28
1652133060000|2022-05-09 21:51:00|2323|2315.3|2321.74|2314.04|2323.36|2315.66|2321.74|2314.04|37
1652133070000|2022-05-09 21:51:10|2321.69|2313.99|2319.94|2312.24|2321.69|2313.99|2319|2311.3|39
1652133080000|2022-05-09 21:51:20|2318.99|2311.29|2319.25|2311.55|2320.1|2312.4|2318.94|2311.24|36
1652133090000|2022-05-09 21:51:30|2319.41|2311.71|2319.76|2312.06|2320.33|2312.63|2318.96|2311.26|35
1652133100000|2022-05-09 21:51:40|2317.63|2309.93|2318.91|2311.21|2319.29|2311.59|2316.95|2309.25|34
1652133110000|2022-05-09 21:51:50|2319.05|2311.35|2316.96|2309.26|2319.93|2312.23|2316.64|2308.94|31
1652133120000|2022-05-09 21:52:00|2316.92|2309.22|2315.63|2307.93|2317.13|2309.43|2315.42|2307.72|35
1652133130000|2022-05-09 21:52:10|2315.57|2307.87|2314.4|2306.7|2315.58|2307.88|2314.15|2306.45|37
1652133140000|2022-05-09 21:52:20|2314.28|2306.58|2314.65|2306.95|2314.97|2307.27|2314.18|2306.48|36
1652133150000|2022-05-09 21:52:30|2314.63|2306.93|2314.04|2306.34|2314.63|2306.93|2313.96|2306.26|29
1652133160000|2022-05-09 21:52:40|2313.99|2306.29|2313.26|2305.56|2314.15|2306.45|2313.26|2305.56|25
1652133170000|2022-05-09 21:52:50|2313.1|2305.4|2310.79|2303.09|2313.1|2305.4|2310.77|2303.07|33
1652133180000|2022-05-09 21:53:00|2310.84|2303.14|2310.21|2302.51|2311.21|2303.51|2309.01|2301.31|31
1652133190000|2022-05-09 21:53:10|2310.19|2302.49|2309.26|2301.56|2310.4|2302.7|2308.78|2301.08|29
1652133200000|2022-05-09 21:53:20|2306.02|2298.32|2306.43|2298.73|2307.95|2300.25|2306.02|2298.32|28
1652133210000|2022-05-09 21:53:30|2306.64|2298.94|2307.97|2300.27|2308.64|2300.94|2306.45|2298.75|38
1652133220000|2022-05-09 21:53:40|2307.87|2300.17|2306.38|2298.68|2308.07|2300.37|2306.38|2298.68|32
1652133230000|2022-05-09 21:53:50|2306.4|2298.7|2306.2|2298.5|2306.49|2298.79|2305.99|2298.29|32
1652133240000|2022-05-09 21:54:00|2306.32|2298.62|2307.68|2299.98|2307.68|2299.98|2306.05|2298.35|34
1652133250000|2022-05-09 21:54:10|2307.77|2300.07|2307.35|2299.65|2308.24|2300.54|2307.35|2299.65|33
1652133260000|2022-05-09 21:54:20|2307.28|2299.58|2305.57|2297.87|2307.28|2299.58|2305.57|2297.87|35
1652133270000|2022-05-09 21:54:30|2305.56|2297.86|2303.44|2295.74|2305.89|2298.19|2303.44|2295.74|35
1652133280000|2022-05-09 21:54:40|2303.39|2295.69|2301.79|2294.09|2303.86|2296.16|2301.79|2294.09|39
1652133290000|2022-05-09 21:54:50|2301.63|2293.93|2299.72|2292.02|2301.63|2293.93|2299.72|2292.02|33
1652133300000|2022-05-09 21:55:00|2299.69|2291.99|2297.8|2290.1|2299.69|2291.99|2297.8|2290.1|26
1652133310000|2022-05-09 21:55:10|2297.96|2290.26|2299.79|2292.09|2300.26|2292.56|2297.64|2289.94|33
1652133320000|2022-05-09 21:55:20|2299.78|2292.08|2299.45|2291.75|2299.78|2292.08|2298.85|2291.15|32
1652133330000|2022-05-09 21:55:30|2299.3|2291.6|2300.75|2293.05|2300.76|2293.06|2299.3|2291.6|24
1652133340000|2022-05-09 21:55:40|2300.66|2292.96|2303.59|2295.89|2303.59|2295.89|2299.96|2292.26|30
1652133350000|2022-05-09 21:55:50|2303.69|2295.99|2300.08|2292.38|2303.8|2296.1|2300.06|2292.36|33
1652133360000|2022-05-09 21:56:00|2300.31|2292.61|2300.12|2292.42|2300.31|2292.61|2298.41|2290.71|37
1652133370000|2022-05-09 21:56:10|2299.96|2292.26|2294.68|2286.98|2300.17|2292.47|2294.25|2286.55|38
1652133380000|2022-05-09 21:56:20|2294.05|2286.35|2293.06|2285.36|2294.05|2286.35|2291.52|2283.82|40
1652133390000|2022-05-09 21:56:30|2292.93|2285.23|2289.6|2281.9|2292.93|2285.23|2289.51|2281.81|38
1652133400000|2022-05-09 21:56:40|2289.55|2281.85|2289.94|2282.24|2290.42|2282.72|2287.94|2280.24|38
1652133410000|2022-05-09 21:56:50|2289.79|2282.09|2286.77|2279.07|2290.1|2282.4|2286.16|2278.46|40
1652133420000|2022-05-09 21:57:00|2287.1|2279.4|2291.3|2283.6|2293|2285.3|2287.1|2279.4|39
1652133430000|2022-05-09 21:57:10|2291.01|2283.31|2289.22|2281.52|2291.01|2283.31|2288.89|2281.19|38
1652133440000|2022-05-09 21:57:20|2288.77|2281.07|2287.05|2279.35|2288.77|2281.07|2286.36|2278.66|37
1652133450000|2022-05-09 21:57:30|2287.02|2279.32|2288.38|2280.68|2288.38|2280.68|2286.08|2278.38|37
1652133460000|2022-05-09 21:57:40|2287.87|2280.17|2286.99|2279.29|2289.18|2281.48|2286.88|2279.18|39
1652133470000|2022-05-09 21:57:50|2286.95|2279.25|2285.93|2278.23|2287.34|2279.64|2285.61|2277.91|37
1652133480000|2022-05-09 21:58:00|2285.82|2278.12|2282.13|2274.43|2286.36|2278.66|2281.89|2274.19|39
1652133490000|2022-05-09 21:58:10|2281.94|2274.24|2281.78|2274.08|2282.92|2275.22|2281.69|2273.99|33
1652133500000|2022-05-09 21:58:20|2281.64|2273.94|2276.74|2269.04|2281.64|2273.94|2276.74|2269.04|37
1652133510000|2022-05-09 21:58:30|2276.64|2268.94|2281.26|2273.56|2281.94|2274.24|2276.18|2268.48|37
1652133520000|2022-05-09 21:58:40|2281.18|2273.48|2285.01|2277.31|2285.01|2277.31|2280.44|2272.74|39
1652133530000|2022-05-09 21:58:50|2284.6|2276.9|2286.37|2278.67|2287.3|2279.6|2284.6|2276.9|38
1652133540000|2022-05-09 21:59:00|2286.29|2278.59|2285.36|2277.66|2286.29|2278.59|2285.15|2277.45|34
1652133550000|2022-05-09 21:59:10|2285.23|2277.53|2282.6|2274.9|2285.4|2277.7|2281.93|2274.23|37
1652133560000|2022-05-09 21:59:20|2282.72|2275.02|2280.95|2273.25|2282.72|2275.02|2279.68|2271.98|36
1652133570000|2022-05-09 21:59:30|2280.77|2273.07|2280.78|2273.08|2283.04|2275.34|2278.87|2271.17|40
1652133580000|2022-05-09 21:59:40|2279.95|2272.25|2279.62|2271.92|2281.25|2273.55|2278.25|2270.55|35
1652133590000|2022-05-09 21:59:50|2279.61|2271.91|2281.44|2273.74|2281.44|2273.74|2278.45|2270.75|39
1652133600000|2022-05-09 22:00:00|2281.93|2274.23|2281.48|2273.78|2282.28|2274.58|2278.57|2270.87|39
1652133610000|2022-05-09 22:00:10|2281.37|2273.67|2282.51|2274.81|2282.95|2275.25|2279.79|2272.09|38
1652133620000|2022-05-09 22:00:20|2282.5|2274.8|2282.64|2274.94|2284.51|2276.81|2282.47|2274.77|39
1652133630000|2022-05-09 22:00:30|2282.65|2274.95|2279.61|2271.91|2283.09|2275.39|2279.61|2271.91|40
1652133640000|2022-05-09 22:00:40|2279.71|2272.01|2280.47|2272.77|2281.36|2273.66|2279.47|2271.77|38
1652133650000|2022-05-09 22:00:50|2280.45|2272.75|2280.1|2272.4|2281.23|2273.53|2279.34|2271.64|38
1652133660000|2022-05-09 22:01:00|2279.37|2271.67|2276.54|2268.84|2279.72|2272.02|2275.24|2267.54|39
1652133670000|2022-05-09 22:01:10|2276.57|2268.87|2274.57|2266.87|2276.95|2269.25|2274.57|2266.87|38
1652133680000|2022-05-09 22:01:20|2274.59|2266.89|2276.95|2269.25|2276.95|2269.25|2273.84|2266.14|38
1652133690000|2022-05-09 22:01:30|2276.53|2268.83|2275.17|2267.47|2276.53|2268.83|2274.21|2266.51|39
1652133700000|2022-05-09 22:01:40|2274.79|2267.09|2272.91|2265.21|2275.07|2267.37|2272.51|2264.81|35
1652133710000|2022-05-09 22:01:50|2272.62|2264.92|2272.67|2264.97|2273.4|2265.7|2271.99|2264.29|38
1652133720000|2022-05-09 22:02:00|2272.9|2265.2|2276.06|2268.36|2276.06|2268.36|2272.48|2264.78|40
1652133730000|2022-05-09 22:02:10|2276.04|2268.34|2274.47|2266.77|2276.21|2268.51|2274.47|2266.77|38
1652133740000|2022-05-09 22:02:20|2274.42|2266.72|2273.79|2266.09|2274.56|2266.86|2272.79|2265.09|36
1652133750000|2022-05-09 22:02:30|2273.77|2266.07|2271.65|2263.95|2273.82|2266.12|2269.33|2261.63|37
1652133760000|2022-05-09 22:02:40|2271.68|2263.98|2273.79|2266.09|2274.44|2266.74|2271.68|2263.98|39
1652133770000|2022-05-09 22:02:50|2273.8|2266.1|2273.66|2265.96|2274.24|2266.54|2272.49|2264.79|37
1652133780000|2022-05-09 22:03:00|2273.81|2266.11|2273.55|2265.85|2274.25|2266.55|2273.4|2265.7|39
1652133790000|2022-05-09 22:03:10|2273.61|2265.91|2274.22|2266.52|2274.22|2266.52|2273.46|2265.76|35
1652133800000|2022-05-09 22:03:20|2274.32|2266.62|2278.92|2271.22|2278.92|2271.22|2274.32|2266.62|38
1652133810000|2022-05-09 22:03:30|2278.76|2271.06|2284.06|2276.36|2284.06|2276.36|2278.63|2270.93|40
1652133820000|2022-05-09 22:03:40|2284.03|2276.33|2286.8|2279.1|2287.99|2280.29|2284.03|2276.33|39
1652133830000|2022-05-09 22:03:50|2286.76|2279.06|2286.08|2278.38|2286.76|2279.06|2283.22|2275.52|37
1652133840000|2022-05-09 22:04:00|2286.12|2278.42|2290.34|2282.64|2291.1|2283.4|2285.41|2277.71|37
1652133850000|2022-05-09 22:04:10|2290.37|2282.67|2289.58|2281.88|2291.8|2284.1|2289.4|2281.7|40
1652133860000|2022-05-09 22:04:20|2289.28|2281.58|2288.72|2281.02|2290.92|2283.22|2287.04|2279.34|38
1652133870000|2022-05-09 22:04:30|2288.61|2280.91|2284.38|2276.68|2288.61|2280.91|2284.38|2276.68|39
1652133880000|2022-05-09 22:04:40|2284.71|2277.01|2281.02|2273.32|2284.71|2277.01|2281.02|2273.32|39
1652133890000|2022-05-09 22:04:50|2281.53|2273.83|2283.57|2275.87|2283.86|2276.16|2280.87|2273.17|36
1652133900000|2022-05-09 22:05:00|2283.56|2275.86|2285.67|2277.97|2285.67|2277.97|2283.25|2275.55|39
1652133910000|2022-05-09 22:05:10|2285.68|2277.98|2290.98|2283.28|2290.98|2283.28|2285.68|2277.98|40
1652133920000|2022-05-09 22:05:20|2291.01|2283.31|2291.32|2283.62|2291.71|2284.01|2290.06|2282.36|38
1652133930000|2022-05-09 22:05:30|2291.3|2283.6|2292.27|2284.57|2292.42|2284.72|2290.83|2283.13|38
1652133940000|2022-05-09 22:05:40|2292.28|2284.58|2290.05|2282.35|2293.3|2285.6|2289.82|2282.12|40
1652133950000|2022-05-09 22:05:50|2290.13|2282.43|2293.1|2285.4|2293.21|2285.51|2290.13|2282.43|33
1652133960000|2022-05-09 22:06:00|2293.03|2285.33|2298.01|2290.31|2298.4|2290.7|2292.89|2285.19|39
1652133970000|2022-05-09 22:06:10|2298.18|2290.48|2302.18|2294.48|2302.22|2294.52|2298.18|2290.48|39
1652133980000|2022-05-09 22:06:20|2302.17|2294.47|2304.35|2296.65|2305.31|2297.61|2302.17|2294.47|39
1652133990000|2022-05-09 22:06:30|2303.93|2296.23|2302.04|2294.34|2304.62|2296.92|2301.97|2294.27|40
1652134000000|2022-05-09 22:06:40|2302.28|2294.58|2303.25|2295.55|2304.02|2296.32|2301.16|2293.46|39
1652134010000|2022-05-09 22:06:50|2303.65|2295.95|2301.84|2294.14|2304.65|2296.95|2301.79|2294.09|39
1652134020000|2022-05-09 22:07:00|2302.41|2294.71|2299.96|2292.26|2302.95|2295.25|2299.77|2292.07|39
1652134030000|2022-05-09 22:07:10|2299.94|2292.24|2298.41|2290.71|2299.95|2292.25|2298.4|2290.7|40
1652134040000|2022-05-09 22:07:20|2297.93|2290.23|2296.02|2288.32|2297.93|2290.23|2295.05|2287.35|39
1652134050000|2022-05-09 22:07:30|2295.67|2287.97|2295.28|2287.58|2296.41|2288.71|2295.02|2287.32|37
1652134060000|2022-05-09 22:07:40|2295.15|2287.45|2293.59|2285.89|2295.72|2288.02|2293.39|2285.69|40
1652134070000|2022-05-09 22:07:50|2293.64|2285.94|2294.74|2287.04|2296.09|2288.39|2293.64|2285.94|37
1652134080000|2022-05-09 22:08:00|2294.72|2287.02|2297.83|2290.13|2298.1|2290.4|2294.72|2287.02|38
1652134090000|2022-05-09 22:08:10|2297.84|2290.14|2300.01|2292.31|2300.04|2292.34|2297.2|2289.5|40
1652134100000|2022-05-09 22:08:20|2299.94|2292.24|2297.66|2289.96|2299.94|2292.24|2296.95|2289.25|37
1652134110000|2022-05-09 22:08:30|2297.78|2290.08|2298.82|2291.12|2299.38|2291.68|2297.74|2290.04|39
1652134120000|2022-05-09 22:08:40|2298.83|2291.13|2298.12|2290.42|2299.43|2291.73|2298.12|2290.42|38
1652134130000|2022-05-09 22:08:50|2298.37|2290.67|2298.05|2290.35|2298.85|2291.15|2297.47|2289.77|38
1652134140000|2022-05-09 22:09:00|2298.04|2290.34|2299.58|2291.88|2299.84|2292.14|2297.09|2289.39|39
1652134150000|2022-05-09 22:09:10|2299.7|2292|2301.06|2293.36|2301.95|2294.25|2299.45|2291.75|39
1652134160000|2022-05-09 22:09:20|2300.87|2293.17|2300.88|2293.18|2301.92|2294.22|2300.31|2292.61|37
1652134170000|2022-05-09 22:09:30|2300.33|2292.63|2298.72|2291.02|2300.33|2292.63|2298.59|2290.89|38
1652134180000|2022-05-09 22:09:40|2298.79|2291.09|2296.08|2288.38|2298.88|2291.18|2296.08|2288.38|38
1652134190000|2022-05-09 22:09:50|2296.01|2288.31|2291.64|2283.94|2296.01|2288.31|2291.64|2283.94|38
1652134200000|2022-05-09 22:10:00|2291.48|2283.78|2292.91|2285.21|2293.47|2285.77|2290.42|2282.72|39
1652134210000|2022-05-09 22:10:10|2292.7|2285|2290.7|2283|2293.7|2286|2289.71|2282.01|40
1652134220000|2022-05-09 22:10:20|2290.44|2282.74|2289.4|2281.7|2291.03|2283.33|2288.35|2280.65|38
1652134230000|2022-05-09 22:10:30|2289.27|2281.57|2289.88|2282.18|2290.21|2282.51|2288.88|2281.18|38
1652134240000|2022-05-09 22:10:40|2289.95|2282.25|2288.23|2280.53|2290.47|2282.77|2288.23|2280.53|38
1652134250000|2022-05-09 22:10:50|2288.24|2280.54|2288.56|2280.86|2288.64|2280.94|2287.14|2279.44|38
1652134260000|2022-05-09 22:11:00|2288.51|2280.81|2290.33|2282.63|2290.65|2282.95|2288.51|2280.81|38
1652134270000|2022-05-09 22:11:10|2290.42|2282.72|2291.39|2283.69|2292.46|2284.76|2290.42|2282.72|38
1652134280000|2022-05-09 22:11:20|2291.7|2284|2292|2284.3|2292|2284.3|2290.06|2282.36|36
1652134290000|2022-05-09 22:11:30|2292.01|2284.31|2295.72|2288.02|2295.81|2288.11|2291.79|2284.09|39
1652134300000|2022-05-09 22:11:40|2295.73|2288.03|2299.06|2291.36|2299.37|2291.67|2295.61|2287.91|35
1652134310000|2022-05-09 22:11:50|2299.11|2291.41|2300.56|2292.86|2300.56|2292.86|2297.44|2289.74|39
1652134320000|2022-05-09 22:12:00|2300.21|2292.51|2302.21|2294.51|2302.21|2294.51|2299.49|2291.79|39
1652134330000|2022-05-09 22:12:10|2302.35|2294.65|2301.93|2294.23|2305.14|2297.44|2300.61|2292.91|40
1652134340000|2022-05-09 22:12:20|2301.94|2294.24|2301.6|2293.9|2302.86|2295.16|2300.65|2292.95|39
1652134350000|2022-05-09 22:12:30|2301.57|2293.87|2299.47|2291.77|2301.57|2293.87|2298.92|2291.22|39
1652134360000|2022-05-09 22:12:40|2299.28|2291.58|2298.1|2290.4|2301.63|2293.93|2298.1|2290.4|40
1652134370000|2022-05-09 22:12:50|2298.68|2290.98|2298.48|2290.78|2299.83|2292.13|2297.75|2290.05|38
1652134380000|2022-05-09 22:13:00|2298.59|2290.89|2299.46|2291.76|2299.92|2292.22|2298.17|2290.47|38
1652134390000|2022-05-09 22:13:10|2299.68|2291.98|2303.73|2296.03|2303.73|2296.03|2298.91|2291.21|39
1652134400000|2022-05-09 22:13:20|2303.03|2295.33|2301.27|2293.57|2303.03|2295.33|2300.8|2293.1|40
1652134410000|2022-05-09 22:13:30|2301.39|2293.69|2300.88|2293.18|2302.1|2294.4|2300.68|2292.98|36
1652134420000|2022-05-09 22:13:40|2300.81|2293.11|2301.81|2294.11|2301.81|2294.11|2300.81|2293.11|33
1652134430000|2022-05-09 22:13:50|2301.47|2293.77|2299.21|2291.51|2301.47|2293.77|2298.62|2290.92|31
1652134440000|2022-05-09 22:14:00|2299.46|2291.76|2297.14|2289.44|2299.57|2291.87|2297.14|2289.44|34
1652134450000|2022-05-09 22:14:10|2297.01|2289.31|2293.8|2286.1|2298.47|2290.77|2293.8|2286.1|36
1652134460000|2022-05-09 22:14:20|2293.86|2286.16|2296.86|2289.16|2296.9|2289.2|2293.72|2286.02|36
1652134470000|2022-05-09 22:14:30|2296.85|2289.15|2295.68|2287.98|2298.14|2290.44|2294.38|2286.68|35
1652134480000|2022-05-09 22:14:40|2295.65|2287.95|2293.59|2285.89|2296.04|2288.34|2293.59|2285.89|38
1652134490000|2022-05-09 22:14:50|2293.53|2285.83|2293.24|2285.54|2293.9|2286.2|2292.17|2284.47|38
1652134500000|2022-05-09 22:15:00|2293.25|2285.55|2298.04|2290.34|2298.04|2290.34|2292.75|2285.05|39
1652134510000|2022-05-09 22:15:10|2298.21|2290.51|2299.91|2292.21|2299.91|2292.21|2296.61|2288.91|39
1652134520000|2022-05-09 22:15:20|2299.84|2292.14|2301.32|2293.62|2301.32|2293.62|2299.28|2291.58|40
1652134530000|2022-05-09 22:15:30|2301.3|2293.6|2301.4|2293.7|2302.48|2294.78|2300.59|2292.89|39
1652134540000|2022-05-09 22:15:40|2301.43|2293.73|2300.61|2292.91|2302.11|2294.41|2299.44|2291.74|40
1652134550000|2022-05-09 22:15:50|2301.01|2293.31|2300.02|2292.32|2301.65|2293.95|2299.76|2292.06|35
1652134560000|2022-05-09 22:16:00|2299.98|2292.28|2298.17|2290.47|2300.16|2292.46|2298.17|2290.47|31
1652134570000|2022-05-09 22:16:10|2298.09|2290.39|2297.51|2289.81|2298.21|2290.51|2296.84|2289.14|34
1652134580000|2022-05-09 22:16:20|2297.52|2289.82|2297.03|2289.33|2298.2|2290.5|2296.21|2288.51|34
1652134590000|2022-05-09 22:16:30|2297.26|2289.56|2297.88|2290.18|2298.49|2290.79|2295.9|2288.2|35
1652134600000|2022-05-09 22:16:40|2297.84|2290.14|2298.75|2291.05|2299.75|2292.05|2297.84|2290.14|33
1652134610000|2022-05-09 22:16:50|2298.76|2291.06|2297.28|2289.58|2299.25|2291.55|2296.51|2288.81|36
1652134620000|2022-05-09 22:17:00|2296.36|2288.66|2295.62|2287.92|2296.36|2288.66|2294.93|2287.23|37
1652134630000|2022-05-09 22:17:10|2296.07|2288.37|2295.86|2288.16|2296.56|2288.86|2294.88|2287.18|38
1652134640000|2022-05-09 22:17:20|2295.6|2287.9|2295.12|2287.42|2296.73|2289.03|2295.12|2287.42|37
1652134650000|2022-05-09 22:17:30|2295.59|2287.89|2296.41|2288.71|2296.41|2288.71|2295.05|2287.35|35
1652134660000|2022-05-09 22:17:40|2296.37|2288.67|2297.52|2289.82|2297.52|2289.82|2296.01|2288.31|35
1652134670000|2022-05-09 22:17:50|2297.58|2289.88|2302.21|2294.51|2302.21|2294.51|2297.58|2289.88|40
1652134680000|2022-05-09 22:18:00|2302.15|2294.45|2302.01|2294.31|2302.22|2294.52|2300.94|2293.24|37
1652134690000|2022-05-09 22:18:10|2301.86|2294.16|2303.53|2295.83|2303.58|2295.88|2301.13|2293.43|40
1652134700000|2022-05-09 22:18:20|2303.47|2295.77|2304.54|2296.84|2304.75|2297.05|2303.11|2295.41|38
1652134710000|2022-05-09 22:18:30|2304.41|2296.71|2303.05|2295.35|2304.77|2297.07|2302.97|2295.27|39
1652134720000|2022-05-09 22:18:40|2303.11|2295.41|2305.52|2297.82|2306.25|2298.55|2302.96|2295.26|38
1652134730000|2022-05-09 22:18:50|2305.4|2297.7|2303.88|2296.18|2305.82|2298.12|2303.68|2295.98|37
1652134740000|2022-05-09 22:19:00|2304.03|2296.33|2304.94|2297.24|2304.97|2297.27|2303.96|2296.26|37
1652134750000|2022-05-09 22:19:10|2304.68|2296.98|2304.58|2296.88|2304.74|2297.04|2302.43|2294.73|38
1652134760000|2022-05-09 22:19:20|2304.45|2296.75|2303.71|2296.01|2304.71|2297.01|2303.18|2295.48|38
1652134770000|2022-05-09 22:19:30|2303.73|2296.03|2304.72|2297.02|2304.72|2297.02|2303.62|2295.92|36
1652134780000|2022-05-09 22:19:40|2304.61|2296.91|2304.9|2297.2|2304.93|2297.23|2304.13|2296.43|37
1652134790000|2022-05-09 22:19:50|2304.77|2297.07|2304.62|2296.92|2305.17|2297.47|2304.56|2296.86|36
1652134800000|2022-05-09 22:20:00|2304.63|2296.93|2306.75|2299.05|2307.35|2299.65|2304.6|2296.9|39
1652134810000|2022-05-09 22:20:10|2306.74|2299.04|2304.36|2296.66|2306.77|2299.07|2304.36|2296.66|35
1652134820000|2022-05-09 22:20:20|2304.46|2296.76|2304.72|2297.02|2304.73|2297.03|2303.34|2295.64|37
1652134830000|2022-05-09 22:20:30|2304.71|2297.01|2303.82|2296.12|2304.75|2297.05|2303.77|2296.07|38
1652134840000|2022-05-09 22:20:40|2303.49|2295.79|2302.59|2294.89|2303.49|2295.79|2302.48|2294.78|34
1652134850000|2022-05-09 22:20:50|2302.42|2294.72|2302.08|2294.38|2302.85|2295.15|2302.07|2294.37|27
1652134860000|2022-05-09 22:21:00|2302.15|2294.45|2302.99|2295.29|2302.99|2295.29|2301.74|2294.04|38
1652134870000|2022-05-09 22:21:10|2302.35|2294.65|2303.14|2295.44|2303.18|2295.48|2302.29|2294.59|36
1652134880000|2022-05-09 22:21:20|2303.16|2295.46|2305.09|2297.39|2305.56|2297.86|2303.14|2295.44|36
1652134890000|2022-05-09 22:21:30|2305.07|2297.37|2304.06|2296.36|2305.21|2297.51|2304.06|2296.36|32
1652134900000|2022-05-09 22:21:40|2304.12|2296.42|2304.12|2296.42|2304.24|2296.54|2303.74|2296.04|37
1652134910000|2022-05-09 22:21:50|2304.2|2296.5|2302.65|2294.95|2304.2|2296.5|2302.65|2294.95|34
1652134920000|2022-05-09 22:22:00|2302.6|2294.9|2304.01|2296.31|2304.17|2296.47|2302.58|2294.88|35
1652134930000|2022-05-09 22:22:10|2304.17|2296.47|2301.86|2294.16|2304.56|2296.86|2301.86|2294.16|35
1652134940000|2022-05-09 22:22:20|2301.89|2294.19|2299.67|2291.97|2301.9|2294.2|2299.5|2291.8|36
1652134950000|2022-05-09 22:22:30|2299.53|2291.83|2297.57|2289.87|2299.53|2291.83|2297.4|2289.7|38
1652134960000|2022-05-09 22:22:40|2297.47|2289.77|2297.48|2289.78|2298.62|2290.92|2296.8|2289.1|40
1652134970000|2022-05-09 22:22:50|2297.39|2289.69|2298.61|2290.91|2300.01|2292.31|2297.39|2289.69|37
1652134980000|2022-05-09 22:23:00|2298.69|2290.99|2296.64|2288.94|2298.69|2290.99|2296.64|2288.94|37
1652134990000|2022-05-09 22:23:10|2296.69|2288.99|2296.38|2288.68|2296.75|2289.05|2295.2|2287.5|39
1652135000000|2022-05-09 22:23:20|2296.43|2288.73|2295.56|2287.86|2296.43|2288.73|2294.25|2286.55|37
1652135010000|2022-05-09 22:23:30|2295.08|2287.38|2296.46|2288.76|2296.46|2288.76|2295|2287.3|37
1652135020000|2022-05-09 22:23:40|2296.03|2288.33|2295.56|2287.86|2296.14|2288.44|2295.15|2287.45|36
1652135030000|2022-05-09 22:23:50|2295.34|2287.64|2298.5|2290.8|2298.5|2290.8|2295.09|2287.39|33
1652135040000|2022-05-09 22:24:00|2298.09|2290.39|2299.67|2291.97|2299.67|2291.97|2297.82|2290.12|37
1652135050000|2022-05-09 22:24:10|2299.76|2292.06|2300.55|2292.85|2301.23|2293.53|2299.71|2292.01|38
1652135060000|2022-05-09 22:24:20|2300.56|2292.86|2299.37|2291.67|2300.65|2292.95|2298.91|2291.21|32
1652135070000|2022-05-09 22:24:30|2299.4|2291.7|2300.91|2293.21|2301.02|2293.32|2299.4|2291.7|31
1652135080000|2022-05-09 22:24:40|2300.87|2293.17|2299.41|2291.71|2301.27|2293.57|2299.41|2291.71|32
1652135090000|2022-05-09 22:24:50|2299.4|2291.7|2300.63|2292.93|2300.63|2292.93|2299.36|2291.66|33
1652135100000|2022-05-09 22:25:00|2301.23|2293.53|2299.47|2291.77|2301.36|2293.66|2299.47|2291.77|38
1652135110000|2022-05-09 22:25:10|2299.51|2291.81|2300.55|2292.85|2300.74|2293.04|2299.37|2291.67|36
1652135120000|2022-05-09 22:25:20|2300.58|2292.88|2299.88|2292.18|2300.78|2293.08|2299.46|2291.76|40
1652135130000|2022-05-09 22:25:30|2300.05|2292.35|2297.21|2289.51|2300.21|2292.51|2297.21|2289.51|39
1652135140000|2022-05-09 22:25:40|2297.11|2289.41|2297.02|2289.32|2298.61|2290.91|2296.92|2289.22|37
1652135150000|2022-05-09 22:25:50|2297.06|2289.36|2295.88|2288.18|2297.27|2289.57|2294.86|2287.16|37
1652135160000|2022-05-09 22:26:00|2296.47|2288.77|2294.79|2287.09|2296.47|2288.77|2294.08|2286.38|38
1652135170000|2022-05-09 22:26:10|2294.8|2287.1|2294.72|2287.02|2295|2287.3|2294.16|2286.46|32
1652135180000|2022-05-09 22:26:20|2294.81|2287.11|2294.79|2287.09|2296.17|2288.47|2294.76|2287.06|33
1652135190000|2022-05-09 22:26:30|2294.8|2287.1|2293.91|2286.21|2295.1|2287.4|2293.91|2286.21|28
1652135200000|2022-05-09 22:26:40|2294.11|2286.41|2293.71|2286.01|2294.7|2287|2293.71|2286.01|35
1652135210000|2022-05-09 22:26:50|2293.64|2285.94|2293.57|2285.87|2293.66|2285.96|2293.01|2285.31|33
1652135220000|2022-05-09 22:27:00|2293.62|2285.92|2292.62|2284.92|2293.64|2285.94|2291.26|2283.56|38
1652135230000|2022-05-09 22:27:10|2292.65|2284.95|2292.26|2284.56|2293|2285.3|2292.26|2284.56|38
1652135240000|2022-05-09 22:27:20|2292.27|2284.57|2293.59|2285.89|2293.59|2285.89|2291.48|2283.78|38
1652135250000|2022-05-09 22:27:30|2293.6|2285.9|2292.96|2285.26|2293.97|2286.27|2292.96|2285.26|36
1652135260000|2022-05-09 22:27:40|2293.07|2285.37|2292.71|2285.01|2293.31|2285.61|2292|2284.3|36
1652135270000|2022-05-09 22:27:50|2292.72|2285.02|2293.23|2285.53|2293.24|2285.54|2292.7|2285|32
1652135280000|2022-05-09 22:28:00|2293.24|2285.54|2294.66|2286.96|2294.68|2286.98|2293.24|2285.54|35
1652135290000|2022-05-09 22:28:10|2294.78|2287.08|2293.98|2286.28|2295.11|2287.41|2293.95|2286.25|38
1652135300000|2022-05-09 22:28:20|2293.95|2286.25|2292.09|2284.39|2293.97|2286.27|2291.82|2284.12|37
1652135310000|2022-05-09 22:28:30|2292.15|2284.45|2291|2283.3|2292.15|2284.45|2290.8|2283.1|37
1652135320000|2022-05-09 22:28:40|2290.94|2283.24|2291.48|2283.78|2291.77|2284.07|2290.8|2283.1|38
1652135330000|2022-05-09 22:28:50|2291.53|2283.83|2291.01|2283.31|2292.11|2284.41|2291.01|2283.31|36
1652135340000|2022-05-09 22:29:00|2291.05|2283.35|2294.05|2286.35|2294.05|2286.35|2290.86|2283.16|40
1652135350000|2022-05-09 22:29:10|2294.15|2286.45|2293.67|2285.97|2294.51|2286.81|2292.08|2284.38|37
1652135360000|2022-05-09 22:29:20|2293.68|2285.98|2294.84|2287.14|2294.92|2287.22|2293.68|2285.98|36
1652135370000|2022-05-09 22:29:30|2294.54|2286.84|2294.93|2287.23|2295|2287.3|2293.14|2285.44|34
1652135380000|2022-05-09 22:29:40|2295.17|2287.47|2293.7|2286|2295.3|2287.6|2293.67|2285.97|37
1652135390000|2022-05-09 22:29:50|2293.28|2285.58|2293.72|2286.02|2293.91|2286.21|2293.19|2285.49|37
1652135400000|2022-05-09 22:30:00|2293.71|2286.01|2295.33|2287.63|2295.33|2287.63|2293.62|2285.92|37
1652135410000|2022-05-09 22:30:10|2295.57|2287.87|2296.27|2288.57|2296.38|2288.68|2295.03|2287.33|40
1652135420000|2022-05-09 22:30:20|2296.36|2288.66|2297.5|2289.8|2297.5|2289.8|2295.89|2288.19|33
1652135430000|2022-05-09 22:30:30|2297.59|2289.89|2299.33|2291.63|2299.49|2291.79|2297.57|2289.87|38
1652135440000|2022-05-09 22:30:40|2299.34|2291.64|2300.97|2293.27|2301.01|2293.31|2299.34|2291.64|37
1652135450000|2022-05-09 22:30:50|2301.47|2293.77|2302.47|2294.77|2302.47|2294.77|2300.44|2292.74|38
1652135460000|2022-05-09 22:31:00|2302.5|2294.8|2304.28|2296.58|2304.28|2296.58|2302.5|2294.8|39
1652135470000|2022-05-09 22:31:10|2304.14|2296.44|2304.74|2297.04|2304.74|2297.04|2301.86|2294.16|39
1652135480000|2022-05-09 22:31:20|2304.88|2297.18|2306.76|2299.06|2306.76|2299.06|2304.79|2297.09|39
1652135490000|2022-05-09 22:31:30|2306.8|2299.1|2305.03|2297.33|2306.8|2299.1|2305.03|2297.33|37
1652135500000|2022-05-09 22:31:40|2304.78|2297.08|2306.57|2298.87|2306.57|2298.87|2304.77|2297.07|34
1652135510000|2022-05-09 22:31:50|2306.37|2298.67|2305.58|2297.88|2308.16|2300.46|2305.45|2297.75|38
1652135520000|2022-05-09 22:32:00|2305.49|2297.79|2304.36|2296.66|2305.49|2297.79|2303.75|2296.05|35
1652135530000|2022-05-09 22:32:10|2304.44|2296.74|2305.44|2297.74|2306.23|2298.53|2304.44|2296.74|36
1652135540000|2022-05-09 22:32:20|2305.55|2297.85|2305.46|2297.76|2305.58|2297.88|2304.71|2297.01|38
1652135550000|2022-05-09 22:32:30|2305.49|2297.79|2303.87|2296.17|2305.49|2297.79|2303.87|2296.17|31
1652135560000|2022-05-09 22:32:40|2304.15|2296.45|2304.8|2297.1|2304.95|2297.25|2302.97|2295.27|37
1652135570000|2022-05-09 22:32:50|2304.6|2296.9|2304.47|2296.77|2305.04|2297.34|2304.16|2296.46|33
1652135580000|2022-05-09 22:33:00|2304.31|2296.61|2305.27|2297.57|2306.11|2298.41|2304.24|2296.54|37
1652135590000|2022-05-09 22:33:10|2305.26|2297.56|2308.9|2301.2|2308.9|2301.2|2304.86|2297.16|36
1652135600000|2022-05-09 22:33:20|2309.72|2302.02|2309.71|2302.01|2309.87|2302.17|2308.71|2301.01|37
1652135610000|2022-05-09 22:33:30|2310|2302.3|2308.05|2300.35|2310.09|2302.39|2307.51|2299.81|38
1652135620000|2022-05-09 22:33:40|2308.06|2300.36|2309.63|2301.93|2309.96|2302.26|2308.06|2300.36|39
1652135630000|2022-05-09 22:33:50|2309.31|2301.61|2309.41|2301.71|2309.41|2301.71|2308.58|2300.88|37
1652135640000|2022-05-09 22:34:00|2309.57|2301.87|2310.61|2302.91|2310.89|2303.19|2309.23|2301.53|36
1652135650000|2022-05-09 22:34:10|2310.67|2302.97|2310.76|2303.06|2311.59|2303.89|2310.28|2302.58|37
1652135660000|2022-05-09 22:34:20|2310.94|2303.24|2309.99|2302.29|2310.94|2303.24|2309.13|2301.43|37
1652135670000|2022-05-09 22:34:30|2309.93|2302.23|2308.87|2301.17|2310.03|2302.33|2308.87|2301.17|28
1652135680000|2022-05-09 22:34:40|2308.9|2301.2|2307.79|2300.09|2308.9|2301.2|2306.63|2298.93|36
1652135690000|2022-05-09 22:34:50|2307.7|2300|2308.94|2301.24|2308.95|2301.25|2307.7|2300|37
1652135700000|2022-05-09 22:35:00|2308.98|2301.28|2307.41|2299.71|2308.98|2301.28|2307.23|2299.53|36
1652135710000|2022-05-09 22:35:10|2307.3|2299.6|2307.44|2299.74|2308.44|2300.74|2307.28|2299.58|38
1652135720000|2022-05-09 22:35:20|2307.37|2299.67|2306.92|2299.22|2307.53|2299.83|2306.22|2298.52|36
1652135730000|2022-05-09 22:35:30|2307.03|2299.33|2307.65|2299.95|2307.93|2300.23|2306.87|2299.17|36
1652135740000|2022-05-09 22:35:40|2307.75|2300.05|2307.7|2300|2308.23|2300.53|2307.44|2299.74|36
1652135750000|2022-05-09 22:35:50|2307.4|2299.7|2307.68|2299.98|2307.82|2300.12|2307.25|2299.55|32
1652135760000|2022-05-09 22:36:00|2307.72|2300.02|2309.2|2301.5|2309.2|2301.5|2307.71|2300.01|32
1652135770000|2022-05-09 22:36:10|2309.21|2301.51|2309.99|2302.29|2310.02|2302.32|2309.06|2301.36|30
1652135780000|2022-05-09 22:36:20|2310.01|2302.31|2309.99|2302.29|2310.95|2303.25|2309.6|2301.9|36
1652135790000|2022-05-09 22:36:30|2309.93|2302.23|2310.75|2303.05|2310.89|2303.19|2309.84|2302.14|28
1652135800000|2022-05-09 22:36:40|2310.74|2303.04|2311.15|2303.45|2312.13|2304.43|2310.06|2302.36|37
1652135810000|2022-05-09 22:36:50|2310.92|2303.22|2311.37|2303.67|2311.7|2304|2310.12|2302.42|39
1652135820000|2022-05-09 22:37:00|2311.52|2303.82|2312|2304.3|2312.48|2304.78|2310.62|2302.92|33
1652135830000|2022-05-09 22:37:10|2312.06|2304.36|2313.38|2305.68|2313.55|2305.85|2311.95|2304.25|35
1652135840000|2022-05-09 22:37:20|2313.58|2305.88|2310.82|2303.12|2313.58|2305.88|2310.82|2303.12|37
1652135850000|2022-05-09 22:37:30|2310.28|2302.58|2311.07|2303.37|2311.51|2303.81|2309.6|2301.9|39
1652135860000|2022-05-09 22:37:40|2311.28|2303.58|2310.29|2302.59|2311.52|2303.82|2310.29|2302.59|38
1652135870000|2022-05-09 22:37:50|2310.14|2302.44|2308.83|2301.13|2310.14|2302.44|2308.83|2301.13|37
1652135880000|2022-05-09 22:38:00|2308.48|2300.78|2309.44|2301.74|2310.07|2302.37|2308.16|2300.46|31
1652135890000|2022-05-09 22:38:10|2309.41|2301.71|2308.53|2300.83|2309.42|2301.72|2308.24|2300.54|35
1652135900000|2022-05-09 22:38:20|2308.54|2300.84|2308.2|2300.5|2308.57|2300.87|2308.06|2300.36|30
1652135910000|2022-05-09 22:38:30|2307.83|2300.13|2308.02|2300.32|2308.47|2300.77|2307.83|2300.13|31
1652135920000|2022-05-09 22:38:40|2308.13|2300.43|2307.85|2300.15|2308.2|2300.5|2307.74|2300.04|24
1652135930000|2022-05-09 22:38:50|2307.82|2300.12|2306.53|2298.83|2307.91|2300.21|2306.52|2298.82|27
1652135940000|2022-05-09 22:39:00|2306.78|2299.08|2308.33|2300.63|2308.63|2300.93|2306.62|2298.92|35
1652135950000|2022-05-09 22:39:10|2308.32|2300.62|2308.47|2300.77|2308.81|2301.11|2307.41|2299.71|35
1652135960000|2022-05-09 22:39:20|2308.35|2300.65|2308.55|2300.85|2308.58|2300.88|2308.19|2300.49|33
1652135970000|2022-05-09 22:39:30|2308.53|2300.83|2308.39|2300.69|2308.94|2301.24|2308.24|2300.54|36
1652135980000|2022-05-09 22:39:40|2307.87|2300.17|2308.39|2300.69|2308.59|2300.89|2307.87|2300.17|37
1652135990000|2022-05-09 22:39:50|2308.4|2300.7|2309.77|2302.07|2309.79|2302.09|2308.06|2300.36|31
1652136000000|2022-05-09 22:40:00|2309.7|2302|2310.14|2302.44|2310.69|2302.99|2309.59|2301.89|33
1652136010000|2022-05-09 22:40:10|2310.04|2302.34|2309.77|2302.07|2310.16|2302.46|2309.7|2302|25
1652136020000|2022-05-09 22:40:20|2309.86|2302.16|2309.1|2301.4|2309.86|2302.16|2308.3|2300.6|23
1652136030000|2022-05-09 22:40:30|2309.25|2301.55|2309.24|2301.54|2309.37|2301.67|2308.65|2300.95|23
1652136040000|2022-05-09 22:40:40|2309.39|2301.69|2309.08|2301.38|2309.61|2301.91|2308.92|2301.22|27
1652136050000|2022-05-09 22:40:50|2309.02|2301.32|2306.85|2299.15|2309.08|2301.38|2306.57|2298.87|26
1652136060000|2022-05-09 22:41:00|2306.9|2299.2|2307.68|2299.98|2308.64|2300.94|2306.9|2299.2|28
1652136070000|2022-05-09 22:41:10|2307.7|2300|2303.67|2295.97|2307.7|2300|2303.2|2295.5|37
1652136080000|2022-05-09 22:41:20|2303.54|2295.84|2303.41|2295.71|2304.23|2296.53|2302.75|2295.05|36
1652136090000|2022-05-09 22:41:30|2303.46|2295.76|2303.08|2295.38|2304.16|2296.46|2303.01|2295.31|33
1652136100000|2022-05-09 22:41:40|2302.87|2295.17|2301.77|2294.07|2303.08|2295.38|2301.77|2294.07|29
1652136110000|2022-05-09 22:41:50|2301.79|2294.09|2302.57|2294.87|2302.67|2294.97|2301.69|2293.99|27
1652136120000|2022-05-09 22:42:00|2302.6|2294.9|2303.86|2296.16|2303.86|2296.16|2302.59|2294.89|37
1652136130000|2022-05-09 22:42:10|2303.97|2296.27|2304.72|2297.02|2304.72|2297.02|2303.97|2296.27|28
1652136140000|2022-05-09 22:42:20|2304.71|2297.01|2305.56|2297.86|2305.62|2297.92|2304.4|2296.7|34
1652136150000|2022-05-09 22:42:30|2305.58|2297.88|2304.55|2296.85|2305.66|2297.96|2304.45|2296.75|37
1652136160000|2022-05-09 22:42:40|2304.48|2296.78|2306.67|2298.97|2306.67|2298.97|2304.15|2296.45|31
1652136170000|2022-05-09 22:42:50|2306.73|2299.03|2307.19|2299.49|2308.35|2300.65|2306.62|2298.92|38
1652136180000|2022-05-09 22:43:00|2307.3|2299.6|2308.29|2300.59|2308.29|2300.59|2306.93|2299.23|39
1652136190000|2022-05-09 22:43:10|2308.41|2300.71|2310|2302.3|2310.08|2302.38|2308.36|2300.66|32
1652136200000|2022-05-09 22:43:20|2310.07|2302.37|2310.9|2303.2|2311.22|2303.52|2309.45|2301.75|34
1652136210000|2022-05-09 22:43:30|2310.68|2302.98|2308.61|2300.91|2311.03|2303.33|2308.38|2300.68|38
1652136220000|2022-05-09 22:43:40|2308.62|2300.92|2309.35|2301.65|2309.94|2302.24|2308.39|2300.69|33
1652136230000|2022-05-09 22:43:50|2309.14|2301.44|2308.52|2300.82|2309.74|2302.04|2307.97|2300.27|35
1652136240000|2022-05-09 22:44:00|2308.4|2300.7|2309.75|2302.05|2310.23|2302.53|2308.33|2300.63|37
1652136250000|2022-05-09 22:44:10|2309.59|2301.89|2307.76|2300.06|2309.66|2301.96|2307.76|2300.06|36
1652136260000|2022-05-09 22:44:20|2307.43|2299.73|2308.13|2300.43|2308.86|2301.16|2306.87|2299.17|34
1652136270000|2022-05-09 22:44:30|2308.06|2300.36|2305.99|2298.29|2308.06|2300.36|2305.47|2297.77|33
1652136280000|2022-05-09 22:44:40|2305.82|2298.12|2306.66|2298.96|2308.12|2300.42|2305.72|2298.02|38
1652136290000|2022-05-09 22:44:50|2306.62|2298.92|2305.42|2297.72|2306.62|2298.92|2305.22|2297.52|33
1652136300000|2022-05-09 22:45:00|2305.34|2297.64|2305.92|2298.22|2306.6|2298.9|2305.34|2297.64|36
1652136310000|2022-05-09 22:45:10|2305.97|2298.27|2309.11|2301.41|2309.11|2301.41|2305.91|2298.21|33
1652136320000|2022-05-09 22:45:20|2309.25|2301.55|2310.36|2302.66|2310.39|2302.69|2308.67|2300.97|36
1652136330000|2022-05-09 22:45:30|2310.19|2302.49|2310.86|2303.16|2311.14|2303.44|2309.62|2301.92|35
1652136340000|2022-05-09 22:45:40|2311.14|2303.44|2310.32|2302.62|2311.65|2303.95|2309.99|2302.29|37
1652136350000|2022-05-09 22:45:50|2310.36|2302.66|2311.35|2303.65|2311.42|2303.72|2310.36|2302.66|36
1652136360000|2022-05-09 22:46:00|2311.41|2303.71|2311.92|2304.22|2312.63|2304.93|2311.25|2303.55|38
1652136370000|2022-05-09 22:46:10|2311.81|2304.11|2311.53|2303.83|2312.24|2304.54|2311.23|2303.53|35
1652136380000|2022-05-09 22:46:20|2311.45|2303.75|2315.01|2307.31|2315.01|2307.31|2308.79|2301.09|38
1652136390000|2022-05-09 22:46:30|2315.32|2307.62|2312.32|2304.62|2315.42|2307.72|2312|2304.3|39
1652136400000|2022-05-09 22:46:40|2312.72|2305.02|2309.97|2302.27|2312.97|2305.27|2309.86|2302.16|39
1652136410000|2022-05-09 22:46:50|2310.33|2302.63|2308.95|2301.25|2310.86|2303.16|2307.81|2300.11|40
1652136420000|2022-05-09 22:47:00|2308.59|2300.89|2310.09|2302.39|2310.47|2302.77|2308.14|2300.44|37
1652136430000|2022-05-09 22:47:10|2310.26|2302.56|2308.31|2300.61|2310.26|2302.56|2308.09|2300.39|35
1652136440000|2022-05-09 22:47:20|2308.1|2300.4|2306.3|2298.6|2308.19|2300.49|2306.3|2298.6|37
1652136450000|2022-05-09 22:47:30|2306.41|2298.71|2306.3|2298.6|2306.51|2298.81|2306|2298.3|37
1652136460000|2022-05-09 22:47:40|2306.41|2298.71|2306.09|2298.39|2306.46|2298.76|2305.94|2298.24|32
1652136470000|2022-05-09 22:47:50|2306.06|2298.36|2305.04|2297.34|2306.06|2298.36|2304.96|2297.26|35
1652136480000|2022-05-09 22:48:00|2305.12|2297.42|2306.54|2298.84|2306.98|2299.28|2305.12|2297.42|33
1652136490000|2022-05-09 22:48:10|2306.59|2298.89|2305.05|2297.35|2307.25|2299.55|2304.75|2297.05|37
1652136500000|2022-05-09 22:48:20|2304.91|2297.21|2306.2|2298.5|2306.28|2298.58|2304.57|2296.87|38
1652136510000|2022-05-09 22:48:30|2306.27|2298.57|2306.09|2298.39|2306.27|2298.57|2304.68|2296.98|38
1652136520000|2022-05-09 22:48:40|2306.01|2298.31|2306.59|2298.89|2306.92|2299.22|2305.97|2298.27|35
1652136530000|2022-05-09 22:48:50|2306.6|2298.9|2306.54|2298.84|2306.67|2298.97|2306.26|2298.56|37
1652136540000|2022-05-09 22:49:00|2306.85|2299.15|2306.84|2299.14|2307.18|2299.48|2306.02|2298.32|32
1652136550000|2022-05-09 22:49:10|2306.56|2298.86|2308.74|2301.04|2308.76|2301.06|2306.21|2298.51|35
1652136560000|2022-05-09 22:49:20|2308.67|2300.97|2310.91|2303.21|2311.6|2303.9|2308.67|2300.97|39
1652136570000|2022-05-09 22:49:30|2311.01|2303.31|2313.5|2305.8|2313.56|2305.86|2311.01|2303.31|38
1652136580000|2022-05-09 22:49:40|2313.53|2305.83|2313.15|2305.45|2313.92|2306.22|2313.01|2305.31|35
1652136590000|2022-05-09 22:49:50|2313.18|2305.48|2314.57|2306.87|2314.91|2307.21|2313.18|2305.48|33
1652136600000|2022-05-09 22:50:00|2314.43|2306.73|2313.93|2306.23|2314.89|2307.19|2313.53|2305.83|36
1652136610000|2022-05-09 22:50:10|2313.91|2306.21|2311.57|2303.87|2313.93|2306.23|2311.55|2303.85|39
1652136620000|2022-05-09 22:50:20|2311.68|2303.98|2311.49|2303.79|2311.68|2303.98|2309.81|2302.11|39
1652136630000|2022-05-09 22:50:30|2311.63|2303.93|2310.97|2303.27|2312.64|2304.94|2310.91|2303.21|40
1652136640000|2022-05-09 22:50:40|2310.91|2303.21|2309.98|2302.28|2311.07|2303.37|2309.83|2302.13|34
1652136650000|2022-05-09 22:50:50|2309.93|2302.23|2310.23|2302.53|2310.23|2302.53|2309.89|2302.19|35
1652136660000|2022-05-09 22:51:00|2310.41|2302.71|2312.28|2304.58|2312.37|2304.67|2310.23|2302.53|37
1652136670000|2022-05-09 22:51:10|2312.36|2304.66|2312|2304.3|2312.36|2304.66|2311.25|2303.55|37
1652136680000|2022-05-09 22:51:20|2312.28|2304.58|2308.77|2301.07|2312.52|2304.82|2308.77|2301.07|40
1652136690000|2022-05-09 22:51:30|2308.68|2300.98|2308.15|2300.45|2308.79|2301.09|2307.83|2300.13|37
1652136700000|2022-05-09 22:51:40|2308.47|2300.77|2307.11|2299.41|2309.35|2301.65|2306.68|2298.98|39
1652136710000|2022-05-09 22:51:50|2307.27|2299.57|2306.87|2299.17|2307.82|2300.12|2306.64|2298.94|36
1652136720000|2022-05-09 22:52:00|2306.95|2299.25|2306.99|2299.29|2307.54|2299.84|2306.7|2299|38
1652136730000|2022-05-09 22:52:10|2306.9|2299.2|2308.13|2300.43|2308.18|2300.48|2305.66|2297.96|38
1652136740000|2022-05-09 22:52:20|2308.17|2300.47|2308.94|2301.24|2309.58|2301.88|2308.11|2300.41|38
1652136750000|2022-05-09 22:52:30|2309.13|2301.43|2309.42|2301.72|2309.73|2302.03|2308.1|2300.4|39
1652136760000|2022-05-09 22:52:40|2309.46|2301.76|2309.03|2301.33|2309.74|2302.04|2308.93|2301.23|37
1652136770000|2022-05-09 22:52:50|2308.65|2300.95|2309.36|2301.66|2309.55|2301.85|2307.88|2300.18|38
1652136780000|2022-05-09 22:53:00|2309.45|2301.75|2308.41|2300.71|2309.45|2301.75|2308.15|2300.45|38
1652136790000|2022-05-09 22:53:10|2308.43|2300.73|2308.22|2300.52|2308.53|2300.83|2307.73|2300.03|36
1652136800000|2022-05-09 22:53:20|2308.23|2300.53|2307.34|2299.64|2308.23|2300.53|2307.34|2299.64|36
1652136810000|2022-05-09 22:53:30|2307.32|2299.62|2305.9|2298.2|2307.39|2299.69|2305.48|2297.78|37
1652136820000|2022-05-09 22:53:40|2305.87|2298.17|2305.5|2297.8|2305.87|2298.17|2304.78|2297.08|40
1652136830000|2022-05-09 22:53:50|2305.61|2297.91|2304.81|2297.11|2305.61|2297.91|2304.79|2297.09|36
1652136840000|2022-05-09 22:54:00|2304.47|2296.77|2305.15|2297.45|2305.17|2297.47|2303.53|2295.83|38
1652136850000|2022-05-09 22:54:10|2305.34|2297.64|2308.77|2301.07|2308.77|2301.07|2305.34|2297.64|36
1652136860000|2022-05-09 22:54:20|2309.06|2301.36|2309.2|2301.5|2309.31|2301.61|2308.42|2300.72|33
1652136870000|2022-05-09 22:54:30|2309.14|2301.44|2307.41|2299.71|2309.14|2301.44|2306.98|2299.28|38
1652136880000|2022-05-09 22:54:40|2307.21|2299.51|2306.14|2298.44|2307.21|2299.51|2305.35|2297.65|38
1652136890000|2022-05-09 22:54:50|2305.94|2298.24|2305.95|2298.25|2306.44|2298.74|2305.88|2298.18|34
1652136900000|2022-05-09 22:55:00|2305.94|2298.24|2304.68|2296.98|2305.94|2298.24|2304.65|2296.95|34
1652136910000|2022-05-09 22:55:10|2304.63|2296.93|2304.5|2296.8|2304.9|2297.2|2303.81|2296.11|34
1652136920000|2022-05-09 22:55:20|2303.28|2295.58|2303.44|2295.74|2303.86|2296.16|2302.72|2295.02|30
1652136930000|2022-05-09 22:55:30|2303.45|2295.75|2303.36|2295.66|2303.86|2296.16|2302.72|2295.02|35
1652136940000|2022-05-09 22:55:40|2303.35|2295.65|2303.36|2295.66|2303.86|2296.16|2302.84|2295.14|36
1652136950000|2022-05-09 22:55:50|2303.19|2295.49|2302.21|2294.51|2303.86|2296.16|2301.94|2294.24|36
1652136960000|2022-05-09 22:56:00|2302.09|2294.39|2301.62|2293.92|2302.23|2294.53|2301.5|2293.8|35
1652136970000|2022-05-09 22:56:10|2301.5|2293.8|2302.23|2294.53|2302.3|2294.6|2300.69|2292.99|39
1652136980000|2022-05-09 22:56:20|2302.24|2294.54|2301.07|2293.37|2302.26|2294.56|2300.9|2293.2|37
1652136990000|2022-05-09 22:56:30|2301.06|2293.36|2300.75|2293.05|2301.15|2293.45|2300.36|2292.66|31
1652137000000|2022-05-09 22:56:40|2300.64|2292.94|2300.4|2292.7|2300.97|2293.27|2300.32|2292.62|27
1652137010000|2022-05-09 22:56:50|2300.39|2292.69|2300.42|2292.72|2300.42|2292.72|2299.56|2291.86|33
1652137020000|2022-05-09 22:57:00|2300.34|2292.64|2299.78|2292.08|2300.58|2292.88|2299.78|2292.08|33
1652137030000|2022-05-09 22:57:10|2300.16|2292.46|2299.3|2291.6|2300.16|2292.46|2299.12|2291.42|31
1652137040000|2022-05-09 22:57:20|2299.27|2291.57|2298.58|2290.88|2299.79|2292.09|2298.43|2290.73|33
1652137050000|2022-05-09 22:57:30|2298.53|2290.83|2298.86|2291.16|2299.25|2291.55|2297.79|2290.09|37
1652137060000|2022-05-09 22:57:40|2298.83|2291.13|2296.02|2288.32|2298.88|2291.18|2295.63|2287.93|40
1652137070000|2022-05-09 22:57:50|2295.8|2288.1|2297.27|2289.57|2297.27|2289.57|2294.98|2287.28|36
1652137080000|2022-05-09 22:58:00|2297.52|2289.82|2297.75|2290.05|2298.15|2290.45|2296.96|2289.26|38
1652137090000|2022-05-09 22:58:10|2297.86|2290.16|2299.72|2292.02|2299.76|2292.06|2297.73|2290.03|37
1652137100000|2022-05-09 22:58:20|2299.82|2292.12|2299.44|2291.74|2301.21|2293.51|2299.3|2291.6|40
1652137110000|2022-05-09 22:58:30|2299.11|2291.41|2298.28|2290.58|2299.11|2291.41|2298.27|2290.57|32
1652137120000|2022-05-09 22:58:40|2298.56|2290.86|2298.67|2290.97|2299.05|2291.35|2298.42|2290.72|31
1652137130000|2022-05-09 22:58:50|2298.68|2290.98|2297.83|2290.13|2298.92|2291.22|2297.54|2289.84|31
1652137140000|2022-05-09 22:59:00|2298.05|2290.35|2298.55|2290.85|2298.71|2291.01|2297.82|2290.12|35
1652137150000|2022-05-09 22:59:10|2298.5|2290.8|2298.24|2290.54|2298.58|2290.88|2297.91|2290.21|34
1652137160000|2022-05-09 22:59:20|2298.47|2290.77|2298.34|2290.64|2298.77|2291.07|2298.18|2290.48|30
1652137170000|2022-05-09 22:59:30|2298.37|2290.67|2298.31|2290.61|2298.86|2291.16|2297.33|2289.63|36
1652137180000|2022-05-09 22:59:40|2298.62|2290.92|2300.9|2293.2|2301.01|2293.31|2298.62|2290.92|35
1652137190000|2022-05-09 22:59:50|2300.71|2293.01|2297.79|2290.09|2301.06|2293.36|2297.79|2290.09|37
1652137200000|2022-05-09 23:00:00|2297.7|2290|2298.63|2290.93|2298.64|2290.94|2296.36|2288.66|39
1652137210000|2022-05-09 23:00:10|2298.59|2290.89|2299.65|2291.95|2300.26|2292.56|2298.02|2290.32|38
1652137220000|2022-05-09 23:00:20|2298.86|2291.16|2298.24|2290.54|2299.2|2291.5|2298.05|2290.35|38
1652137230000|2022-05-09 23:00:30|2298.11|2290.41|2299.64|2291.94|2299.64|2291.94|2297.84|2290.14|38
1652137240000|2022-05-09 23:00:40|2299.81|2292.11|2300.53|2292.83|2300.53|2292.83|2299.49|2291.79|34
1652137250000|2022-05-09 23:00:50|2300.6|2292.9|2299.69|2291.99|2300.65|2292.95|2299.58|2291.88|29
1652137260000|2022-05-09 23:01:00|2299.7|2292|2300.06|2292.36|2300.06|2292.36|2299.41|2291.71|21
1652137270000|2022-05-09 23:01:10|2299.86|2292.16|2298.65|2290.95|2300.06|2292.36|2298.63|2290.93|33
1652137280000|2022-05-09 23:01:20|2298.66|2290.96|2299.42|2291.72|2299.42|2291.72|2297.8|2290.1|33
1652137290000|2022-05-09 23:01:30|2299.47|2291.77|2300.2|2292.5|2300.24|2292.54|2299.39|2291.69|32
1652137300000|2022-05-09 23:01:40|2300.22|2292.52|2300.26|2292.56|2301.11|2293.41|2300.05|2292.35|34
1652137310000|2022-05-09 23:01:50|2299.72|2292.02|2298.74|2291.04|2300.33|2292.63|2298.74|2291.04|35
1652137320000|2022-05-09 23:02:00|2298.72|2291.02|2302.06|2294.36|2302.06|2294.36|2298.72|2291.02|37
1652137330000|2022-05-09 23:02:10|2302.41|2294.71|2303.13|2295.43|2303.53|2295.83|2302.13|2294.43|37
1652137340000|2022-05-09 23:02:20|2303.73|2296.03|2306.5|2298.8|2307.46|2299.76|2303.73|2296.03|40
1652137350000|2022-05-09 23:02:30|2306.85|2299.15|2306.9|2299.2|2308.18|2300.48|2306.06|2298.36|38
1652137360000|2022-05-09 23:02:40|2306.73|2299.03|2307.5|2299.8|2308.03|2300.33|2306.73|2299.03|39
1652137370000|2022-05-09 23:02:50|2307.53|2299.83|2307.78|2300.08|2308.37|2300.67|2307.53|2299.83|34
1652137380000|2022-05-09 23:03:00|2307.85|2300.15|2308.4|2300.7|2308.74|2301.04|2307.82|2300.12|33
1652137390000|2022-05-09 23:03:10|2308.38|2300.68|2308.63|2300.93|2309.9|2302.2|2308.38|2300.68|34
1652137400000|2022-05-09 23:03:20|2308.6|2300.9|2307.64|2299.94|2308.76|2301.06|2307.64|2299.94|36
1652137410000|2022-05-09 23:03:30|2307.63|2299.93|2306.67|2298.97|2307.77|2300.07|2306.62|2298.92|28
1652137420000|2022-05-09 23:03:40|2306.75|2299.05|2307.13|2299.43|2307.33|2299.63|2306.64|2298.94|22
1652137430000|2022-05-09 23:03:50|2307.12|2299.42|2307.37|2299.67|2307.43|2299.73|2306.63|2298.93|28
1652137440000|2022-05-09 23:04:00|2307.68|2299.98|2307.53|2299.83|2308.08|2300.38|2307.38|2299.68|32
1652137450000|2022-05-09 23:04:10|2307.62|2299.92|2307.83|2300.13|2308.31|2300.61|2307.2|2299.5|36
1652137460000|2022-05-09 23:04:20|2307.89|2300.19|2307.26|2299.56|2308.31|2300.61|2307.26|2299.56|32
1652137470000|2022-05-09 23:04:30|2307|2299.3|2305.71|2298.01|2307|2299.3|2305.69|2297.99|30
1652137480000|2022-05-09 23:04:40|2305.77|2298.07|2305.82|2298.12|2305.89|2298.19|2305.62|2297.92|32
1652137490000|2022-05-09 23:04:50|2305.76|2298.06|2304.52|2296.82|2305.81|2298.11|2304.44|2296.74|33
1652137500000|2022-05-09 23:05:00|2304.35|2296.65|2303.88|2296.18|2305.17|2297.47|2303.8|2296.1|35
1652137510000|2022-05-09 23:05:10|2303.96|2296.26|2302.68|2294.98|2303.99|2296.29|2301.21|2293.51|36
1652137520000|2022-05-09 23:05:20|2302.37|2294.67|2298.78|2291.08|2302.52|2294.82|2298.4|2290.7|35
1652137530000|2022-05-09 23:05:30|2298.99|2291.29|2300.64|2292.94|2300.8|2293.1|2298.99|2291.29|39
1652137540000|2022-05-09 23:05:40|2300.63|2292.93|2300.08|2292.38|2300.63|2292.93|2298.98|2291.28|37
1652137550000|2022-05-09 23:05:50|2300.19|2292.49|2299.08|2291.38|2300.19|2292.49|2298.45|2290.75|34
1652137560000|2022-05-09 23:06:00|2299.01|2291.31|2300.34|2292.64|2300.78|2293.08|2298.85|2291.15|38
1652137570000|2022-05-09 23:06:10|2300.35|2292.65|2300.01|2292.31|2300.36|2292.66|2299.02|2291.32|37
1652137580000|2022-05-09 23:06:20|2300.07|2292.37|2300.27|2292.57|2301.21|2293.51|2299.98|2292.28|37
1652137590000|2022-05-09 23:06:30|2300.43|2292.73|2302.18|2294.48|2302.43|2294.73|2300.43|2292.73|37
1652137600000|2022-05-09 23:06:40|2302.09|2294.39|2304.01|2296.31|2304.41|2296.71|2302.09|2294.39|35
1652137610000|2022-05-09 23:06:50|2304|2296.3|2306.04|2298.34|2306.04|2298.34|2304|2296.3|37
1652137620000|2022-05-09 23:07:00|2306.13|2298.43|2305.86|2298.16|2307.46|2299.76|2305.86|2298.16|38
1652137630000|2022-05-09 23:07:10|2305.59|2297.89|2308.93|2301.23|2309.09|2301.39|2305.32|2297.62|39
1652137640000|2022-05-09 23:07:20|2308.79|2301.09|2309.08|2301.38|2309.08|2301.38|2307.78|2300.08|39
1652137650000|2022-05-09 23:07:30|2309.11|2301.41|2308.51|2300.81|2309.14|2301.44|2307.27|2299.57|40
1652137660000|2022-05-09 23:07:40|2308.68|2300.98|2308.8|2301.1|2308.83|2301.13|2307.44|2299.74|37
1652137670000|2022-05-09 23:07:50|2308.92|2301.22|2312.74|2305.04|2312.74|2305.04|2308.92|2301.22|39
1652137680000|2022-05-09 23:08:00|2312.69|2304.99|2312.35|2304.65|2312.69|2304.99|2312.02|2304.32|35
1652137690000|2022-05-09 23:08:10|2312.5|2304.8|2312.27|2304.57|2313.73|2306.03|2312.11|2304.41|34
1652137700000|2022-05-09 23:08:20|2312|2304.3|2313.03|2305.33|2313.03|2305.33|2311.77|2304.07|33
1652137710000|2022-05-09 23:08:30|2313.07|2305.37|2312.54|2304.84|2313.28|2305.58|2312.48|2304.78|33
1652137720000|2022-05-09 23:08:40|2312.41|2304.71|2312.24|2304.54|2312.41|2304.71|2312.06|2304.36|33
1652137730000|2022-05-09 23:08:50|2312.23|2304.53|2312.49|2304.79|2312.95|2305.25|2312.23|2304.53|36
1652137740000|2022-05-09 23:09:00|2312.25|2304.55|2313.3|2305.6|2313.3|2305.6|2312.18|2304.48|27
1652137750000|2022-05-09 23:09:10|2313.28|2305.58|2315.64|2307.94|2316.14|2308.44|2313.03|2305.33|31
1652137760000|2022-05-09 23:09:20|2315.66|2307.96|2314.9|2307.2|2315.91|2308.21|2314.71|2307.01|36
1652137770000|2022-05-09 23:09:30|2314.97|2307.27|2312.5|2304.8|2315.2|2307.5|2312.5|2304.8|39
1652137780000|2022-05-09 23:09:40|2312.46|2304.76|2311.74|2304.04|2312.47|2304.77|2310.34|2302.64|38
1652137790000|2022-05-09 23:09:50|2311.88|2304.18|2311.15|2303.45|2312.88|2305.18|2311.15|2303.45|38
1652137800000|2022-05-09 23:10:00|2311.11|2303.41|2311.04|2303.34|2311.83|2304.13|2311.04|2303.34|37
1652137810000|2022-05-09 23:10:10|2311.15|2303.45|2307.6|2299.9|2311.15|2303.45|2307.13|2299.43|38
1652137820000|2022-05-09 23:10:20|2307.61|2299.91|2307.56|2299.86|2307.8|2300.1|2306.42|2298.72|37
1652137830000|2022-05-09 23:10:30|2306.36|2298.66|2307.35|2299.65|2307.86|2300.16|2306.19|2298.49|35
1652137840000|2022-05-09 23:10:40|2307.34|2299.64|2305.5|2297.8|2307.56|2299.86|2305.5|2297.8|35
1652137850000|2022-05-09 23:10:50|2305.02|2297.32|2303.41|2295.71|2305.02|2297.32|2303.41|2295.71|30
1652137860000|2022-05-09 23:11:00|2303.45|2295.75|2303.27|2295.57|2303.78|2296.08|2302.77|2295.07|37
1652137870000|2022-05-09 23:11:10|2303.26|2295.56|2302.84|2295.14|2303.69|2295.99|2302.08|2294.38|33
1652137880000|2022-05-09 23:11:20|2303.02|2295.32|2302.01|2294.31|2303.8|2296.1|2300.77|2293.07|36
1652137890000|2022-05-09 23:11:30|2301.68|2293.98|2301.05|2293.35|2301.68|2293.98|2297.75|2290.05|40
1652137900000|2022-05-09 23:11:40|2299.72|2292.02|2299.55|2291.85|2303.58|2295.88|2299.43|2291.73|40
1652137910000|2022-05-09 23:11:50|2299.54|2291.84|2296.83|2289.13|2299.54|2291.84|2296.33|2288.63|40
1652137920000|2022-05-09 23:12:00|2296.56|2288.86|2295.39|2287.69|2297.68|2289.98|2294.87|2287.17|39
1652137930000|2022-05-09 23:12:10|2295.43|2287.73|2294.81|2287.11|2296.17|2288.47|2294.81|2287.11|37
1652137940000|2022-05-09 23:12:20|2294.74|2287.04|2292.16|2284.46|2294.79|2287.09|2292.11|2284.41|37
1652137950000|2022-05-09 23:12:30|2292.78|2285.08|2290.56|2282.86|2292.91|2285.21|2290.46|2282.76|38
1652137960000|2022-05-09 23:12:40|2290.91|2283.21|2289.57|2281.87|2290.91|2283.21|2289.29|2281.59|38
1652137970000|2022-05-09 23:12:50|2289.34|2281.64|2289.47|2281.77|2290.32|2282.62|2288.73|2281.03|39
1652137980000|2022-05-09 23:13:00|2289.5|2281.8|2290.81|2283.11|2291.06|2283.36|2288.26|2280.56|35
1652137990000|2022-05-09 23:13:10|2290.98|2283.28|2293.39|2285.69|2293.39|2285.69|2290.85|2283.15|38
1652138000000|2022-05-09 23:13:20|2293.41|2285.71|2296.15|2288.45|2296.21|2288.51|2293.21|2285.51|37
1652138010000|2022-05-09 23:13:30|2296.11|2288.41|2293.46|2285.76|2296.11|2288.41|2293.32|2285.62|37
1652138020000|2022-05-09 23:13:40|2293.66|2285.96|2294.56|2286.86|2295.52|2287.82|2293.64|2285.94|40
1652138030000|2022-05-09 23:13:50|2294.59|2286.89|2292.4|2284.7|2294.63|2286.93|2292.19|2284.49|36
1652138040000|2022-05-09 23:14:00|2292.78|2285.08|2290.46|2282.76|2292.78|2285.08|2290.46|2282.76|37
1652138050000|2022-05-09 23:14:10|2290.39|2282.69|2289.67|2281.97|2290.53|2282.83|2289.52|2281.82|33
1652138060000|2022-05-09 23:14:20|2289.65|2281.95|2289.13|2281.43|2290.48|2282.78|2289.04|2281.34|38
1652138070000|2022-05-09 23:14:30|2289.1|2281.4|2289.17|2281.47|2289.28|2281.58|2287.6|2279.9|39
1652138080000|2022-05-09 23:14:40|2289.76|2282.06|2288.91|2281.21|2290.07|2282.37|2288.77|2281.07|36
1652138090000|2022-05-09 23:14:50|2289.21|2281.51|2288.86|2281.16|2289.28|2281.58|2288.6|2280.9|31
1652138100000|2022-05-09 23:15:00|2288.91|2281.21|2289.68|2281.98|2290.56|2282.86|2288.91|2281.21|37
1652138110000|2022-05-09 23:15:10|2289.71|2282.01|2287.18|2279.48|2289.77|2282.07|2287.18|2279.48|31
1652138120000|2022-05-09 23:15:20|2287.47|2279.77|2288.31|2280.61|2289.76|2282.06|2287.47|2279.77|37
1652138130000|2022-05-09 23:15:30|2288.21|2280.51|2287.06|2279.36|2288.54|2280.84|2286.95|2279.25|37
1652138140000|2022-05-09 23:15:40|2287.1|2279.4|2287.42|2279.72|2288.38|2280.68|2287.06|2279.36|38
1652138150000|2022-05-09 23:15:50|2287.39|2279.69|2285.34|2277.64|2287.39|2279.69|2285.2|2277.5|26
1652138160000|2022-05-09 23:16:00|2285.44|2277.74|2288.11|2280.41|2288.11|2280.41|2285.15|2277.45|37
1652138170000|2022-05-09 23:16:10|2288.09|2280.39|2289.52|2281.82|2289.69|2281.99|2287.34|2279.64|40
1652138180000|2022-05-09 23:16:20|2289.56|2281.86|2286.61|2278.91|2289.74|2282.04|2286.6|2278.9|38
1652138190000|2022-05-09 23:16:30|2286.59|2278.89|2286.83|2279.13|2287.23|2279.53|2286.07|2278.37|34
1652138200000|2022-05-09 23:16:40|2286.2|2278.5|2285.7|2278|2286.2|2278.5|2283.81|2276.11|35
1652138210000|2022-05-09 23:16:50|2285.58|2277.88|2286.3|2278.6|2286.92|2279.22|2284.93|2277.23|37
1652138220000|2022-05-09 23:17:00|2286.32|2278.62|2284.26|2276.56|2286.46|2278.76|2284.05|2276.35|34
1652138230000|2022-05-09 23:17:10|2284.24|2276.54|2283.7|2276|2285.81|2278.11|2282.23|2274.53|35
1652138240000|2022-05-09 23:17:20|2283.59|2275.89|2282.74|2275.04|2283.59|2275.89|2281.14|2273.44|36
1652138250000|2022-05-09 23:17:30|2283.05|2275.35|2283.66|2275.96|2283.71|2276.01|2282.53|2274.83|39
1652138260000|2022-05-09 23:17:40|2283.65|2275.95|2285.42|2277.72|2285.48|2277.78|2283.55|2275.85|38
1652138270000|2022-05-09 23:17:50|2285.3|2277.6|2288.56|2280.86|2289.13|2281.43|2285.3|2277.6|39
1652138280000|2022-05-09 23:18:00|2288.74|2281.04|2283.65|2275.95|2289.03|2281.33|2283.21|2275.51|40
1652138290000|2022-05-09 23:18:10|2283.59|2275.89|2285.37|2277.67|2286.67|2278.97|2283.04|2275.34|39
1652138300000|2022-05-09 23:18:20|2285.35|2277.65|2286.41|2278.71|2286.41|2278.71|2284.64|2276.94|40
1652138310000|2022-05-09 23:18:30|2286.31|2278.61|2284.76|2277.06|2286.8|2279.1|2284.75|2277.05|38
1652138320000|2022-05-09 23:18:40|2284.84|2277.14|2284.82|2277.12|2285.35|2277.65|2284.25|2276.55|36
1652138330000|2022-05-09 23:18:50|2284.62|2276.92|2283.59|2275.89|2285.09|2277.39|2282.93|2275.23|36
1652138340000|2022-05-09 23:19:00|2283.71|2276.01|2283.02|2275.32|2285.06|2277.36|2282.98|2275.28|39
1652138350000|2022-05-09 23:19:10|2282.81|2275.11|2283.56|2275.86|2283.7|2276|2282.24|2274.54|36
1652138360000|2022-05-09 23:19:20|2283.55|2275.85|2281.57|2273.87|2283.55|2275.85|2281.57|2273.87|36
1652138370000|2022-05-09 23:19:30|2281.62|2273.92|2282.13|2274.43|2282.9|2275.2|2281.62|2273.92|35
1652138380000|2022-05-09 23:19:40|2281.92|2274.22|2281.38|2273.68|2282.02|2274.32|2280.94|2273.24|37
1652138390000|2022-05-09 23:19:50|2281.44|2273.74|2279.92|2272.22|2281.46|2273.76|2279.9|2272.2|36
1652138400000|2022-05-09 23:20:00|2280.44|2272.74|2283.54|2275.84|2283.61|2275.91|2279.76|2272.06|35
1652138410000|2022-05-09 23:20:10|2283.74|2276.04|2282.78|2275.08|2284.58|2276.88|2282.57|2274.87|37
1652138420000|2022-05-09 23:20:20|2283|2275.3|2282.94|2275.24|2284.38|2276.68|2282.92|2275.22|36
1652138430000|2022-05-09 23:20:30|2282.87|2275.17|2283.98|2276.28|2284.17|2276.47|2282.72|2275.02|36
1652138440000|2022-05-09 23:20:40|2284.04|2276.34|2284.08|2276.38|2284.38|2276.68|2284.04|2276.34|36
1652138450000|2022-05-09 23:20:50|2284.02|2276.32|2281.82|2274.12|2284.02|2276.32|2281.82|2274.12|29
1652138460000|2022-05-09 23:21:00|2281.86|2274.16|2282.05|2274.35|2283.11|2275.41|2281.86|2274.16|34
1652138470000|2022-05-09 23:21:10|2282.26|2274.56|2283|2275.3|2283.03|2275.33|2281.19|2273.49|39
1652138480000|2022-05-09 23:21:20|2282.87|2275.17|2282.3|2274.6|2283.2|2275.5|2280.28|2272.58|37
1652138490000|2022-05-09 23:21:30|2281.12|2273.42|2281.76|2274.06|2282.86|2275.16|2280.38|2272.68|39
1652138500000|2022-05-09 23:21:40|2281.74|2274.04|2278.97|2271.27|2282|2274.3|2278.06|2270.36|33
1652138510000|2022-05-09 23:21:50|2278.79|2271.09|2279.69|2271.99|2279.83|2272.13|2277.74|2270.04|38
1652138520000|2022-05-09 23:22:00|2279.5|2271.8|2278.7|2271|2279.5|2271.8|2277.38|2269.68|32
1652138530000|2022-05-09 23:22:10|2278.94|2271.24|2276.83|2269.13|2278.94|2271.24|2276.26|2268.56|35
1652138540000|2022-05-09 23:22:20|2276.93|2269.23|2277.17|2269.47|2277.95|2270.25|2274.78|2267.08|39
1652138550000|2022-05-09 23:22:30|2277.74|2270.04|2277.81|2270.11|2277.95|2270.25|2275.17|2267.47|39
1652138560000|2022-05-09 23:22:40|2277.93|2270.23|2278.04|2270.34|2278.11|2270.41|2276.98|2269.28|39
1652138570000|2022-05-09 23:22:50|2278.05|2270.35|2276.24|2268.54|2278.18|2270.48|2276.24|2268.54|34
1652138580000|2022-05-09 23:23:00|2276.18|2268.48|2276.25|2268.55|2276.98|2269.28|2275.6|2267.9|38
1652138590000|2022-05-09 23:23:10|2276.24|2268.54|2277.15|2269.45|2277.26|2269.56|2275.66|2267.96|31
1652138600000|2022-05-09 23:23:20|2277.01|2269.31|2277.88|2270.18|2278.15|2270.45|2276.8|2269.1|35
1652138610000|2022-05-09 23:23:30|2278.08|2270.38|2279.09|2271.39|2279.09|2271.39|2277.28|2269.58|34
1652138620000|2022-05-09 23:23:40|2279.35|2271.65|2279.1|2271.4|2280.14|2272.44|2279|2271.3|38
1652138630000|2022-05-09 23:23:50|2278.62|2270.92|2280.28|2272.58|2280.28|2272.58|2278|2270.3|38
1652138640000|2022-05-09 23:24:00|2280.37|2272.67|2282.48|2274.78|2282.6|2274.9|2280.26|2272.56|40
1652138650000|2022-05-09 23:24:10|2282.67|2274.97|2279.52|2271.82|2282.94|2275.24|2279.52|2271.82|39
1652138660000|2022-05-09 23:24:20|2279.93|2272.23|2278.25|2270.55|2279.93|2272.23|2277.87|2270.17|37
1652138670000|2022-05-09 23:24:30|2278.45|2270.75|2274.87|2267.17|2278.45|2270.75|2274.67|2266.97|34
1652138680000|2022-05-09 23:24:40|2274.84|2267.14|2275.16|2267.46|2276.96|2269.26|2274.84|2267.14|39
1652138690000|2022-05-09 23:24:50|2275.43|2267.73|2275.98|2268.28|2276.58|2268.88|2275.42|2267.72|38
1652138700000|2022-05-09 23:25:00|2275.68|2267.98|2278.75|2271.05|2278.75|2271.05|2275.51|2267.81|37
1652138710000|2022-05-09 23:25:10|2278.5|2270.8|2277.59|2269.89|2278.7|2271|2277.37|2269.67|37
1652138720000|2022-05-09 23:25:20|2277.61|2269.91|2279.53|2271.83|2279.53|2271.83|2277.61|2269.91|40
1652138730000|2022-05-09 23:25:30|2279.3|2271.6|2279.46|2271.76|2279.79|2272.09|2278.48|2270.78|38
1652138740000|2022-05-09 23:25:40|2279.36|2271.66|2283.73|2276.03|2283.73|2276.03|2279.36|2271.66|40
1652138750000|2022-05-09 23:25:50|2283.82|2276.12|2286.06|2278.36|2286.21|2278.51|2283.81|2276.11|37
1652138760000|2022-05-09 23:26:00|2286.02|2278.32|2288.02|2280.32|2288.21|2280.51|2286.02|2278.32|39
1652138770000|2022-05-09 23:26:10|2288.04|2280.34|2285.28|2277.58|2288.3|2280.6|2284.98|2277.28|40
1652138780000|2022-05-09 23:26:20|2285.75|2278.05|2284.53|2276.83|2286.29|2278.59|2284.53|2276.83|37
1652138790000|2022-05-09 23:26:30|2284.49|2276.79|2281.91|2274.21|2284.49|2276.79|2281.88|2274.18|35
1652138800000|2022-05-09 23:26:40|2281.68|2273.98|2281.48|2273.78|2281.79|2274.09|2280.68|2272.98|35
1652138810000|2022-05-09 23:26:50|2281.62|2273.92|2281.78|2274.08|2282.01|2274.31|2280.57|2272.87|35
1652138820000|2022-05-09 23:27:00|2280.23|2272.53|2281.94|2274.24|2282.68|2274.98|2280.23|2272.53|40
1652138830000|2022-05-09 23:27:10|2281.9|2274.2|2280.9|2273.2|2282.75|2275.05|2278.24|2270.54|33
1652138840000|2022-05-09 23:27:20|2279.99|2272.29|2278.62|2270.92|2281.91|2274.21|2278.41|2270.71|38
1652138850000|2022-05-09 23:27:30|2279.25|2271.55|2279.28|2271.58|2279.33|2271.63|2277.83|2270.13|38
1652138860000|2022-05-09 23:27:40|2279.38|2271.68|2278.05|2270.35|2279.88|2272.18|2277.29|2269.59|40
1652138870000|2022-05-09 23:27:50|2278.06|2270.36|2278.03|2270.33|2278.43|2270.73|2277.61|2269.91|36
1652138880000|2022-05-09 23:28:00|2278.07|2270.37|2276.43|2268.73|2278.7|2271|2276.43|2268.73|39
1652138890000|2022-05-09 23:28:10|2276.38|2268.68|2275.47|2267.77|2276.39|2268.69|2275.38|2267.68|39
1652138900000|2022-05-09 23:28:20|2275.51|2267.81|2275.24|2267.54|2275.74|2268.04|2274.93|2267.23|37
1652138910000|2022-05-09 23:28:30|2274.43|2266.73|2271.8|2264.1|2274.43|2266.73|2270.09|2262.39|40
1652138920000|2022-05-09 23:28:40|2271.88|2264.18|2270.37|2262.67|2273.35|2265.65|2268.98|2261.28|40
1652138930000|2022-05-09 23:28:50|2270.19|2262.49|2272.17|2264.47|2272.17|2264.47|2270.19|2262.49|39
1652138940000|2022-05-09 23:29:00|2272.2|2264.5|2273.5|2265.8|2274.39|2266.69|2271.47|2263.77|38
1652138950000|2022-05-09 23:29:10|2273.49|2265.79|2276.38|2268.68|2277.13|2269.43|2273.49|2265.79|40
1652138960000|2022-05-09 23:29:20|2276.4|2268.7|2274.42|2266.72|2276.68|2268.98|2274.28|2266.58|39
1652138970000|2022-05-09 23:29:30|2274.36|2266.66|2279.55|2271.85|2279.59|2271.89|2274.35|2266.65|38
1652138980000|2022-05-09 23:29:40|2279.56|2271.86|2275.04|2267.34|2279.56|2271.86|2274.91|2267.21|39
1652138990000|2022-05-09 23:29:50|2275.24|2267.54|2271.99|2264.29|2275.24|2267.54|2271.53|2263.83|36
1652139000000|2022-05-09 23:30:00|2272.04|2264.34|2273.02|2265.32|2273.02|2265.32|2270.28|2262.58|39
1652139010000|2022-05-09 23:30:10|2273.25|2265.55|2269.83|2262.13|2273.49|2265.79|2269.83|2262.13|39
1652139020000|2022-05-09 23:30:20|2269.67|2261.97|2269.67|2261.97|2270.81|2263.11|2269.38|2261.68|39
1652139030000|2022-05-09 23:30:30|2269.08|2261.38|2267.77|2260.07|2269.65|2261.95|2267.11|2259.41|38
1652139040000|2022-05-09 23:30:40|2267.51|2259.81|2268.34|2260.64|2268.56|2260.86|2267.27|2259.57|38
1652139050000|2022-05-09 23:30:50|2268.41|2260.71|2270.87|2263.17|2270.96|2263.26|2268.41|2260.71|40
1652139060000|2022-05-09 23:31:00|2270.88|2263.18|2277.49|2269.79|2277.66|2269.96|2270.17|2262.47|39
1652139070000|2022-05-09 23:31:10|2277.75|2270.05|2276.36|2268.66|2278.31|2270.61|2276.25|2268.55|39
1652139080000|2022-05-09 23:31:20|2276.52|2268.82|2276.64|2268.94|2277.07|2269.37|2275.78|2268.08|37
1652139090000|2022-05-09 23:31:30|2276.72|2269.02|2276.59|2268.89|2277.03|2269.33|2275.8|2268.1|38
1652139100000|2022-05-09 23:31:40|2276.67|2268.97|2277.48|2269.78|2277.61|2269.91|2276.28|2268.58|39
1652139110000|2022-05-09 23:31:50|2277.62|2269.92|2275.65|2267.95|2278.17|2270.47|2275.51|2267.81|37
1652139120000|2022-05-09 23:32:00|2275.67|2267.97|2274.36|2266.66|2275.93|2268.23|2274.16|2266.46|35
1652139130000|2022-05-09 23:32:10|2274.33|2266.63|2274.74|2267.04|2275.82|2268.12|2274.32|2266.62|39
1652139140000|2022-05-09 23:32:20|2274.16|2266.46|2276.18|2268.48|2276.18|2268.48|2274.16|2266.46|34
1652139150000|2022-05-09 23:32:30|2276.1|2268.4|2275.84|2268.14|2276.49|2268.79|2275.84|2268.14|37
1652139160000|2022-05-09 23:32:40|2275.85|2268.15|2275.49|2267.79|2276.25|2268.55|2275.45|2267.75|35
1652139170000|2022-05-09 23:32:50|2275.44|2267.74|2278.78|2271.08|2279.2|2271.5|2275.44|2267.74|37
1652139180000|2022-05-09 23:33:00|2278.82|2271.12|2277.06|2269.36|2279.11|2271.41|2277.04|2269.34|38
1652139190000|2022-05-09 23:33:10|2277.11|2269.41|2281.22|2273.52|2281.24|2273.54|2277.1|2269.4|39
1652139200000|2022-05-09 23:33:20|2281.25|2273.55|2280.89|2273.19|2281.25|2273.55|2279.69|2271.99|40
1652139210000|2022-05-09 23:33:30|2280.76|2273.06|2278.78|2271.08|2280.76|2273.06|2278.62|2270.92|33
1652139220000|2022-05-09 23:33:40|2278.7|2271|2278.14|2270.44|2278.77|2271.07|2277.99|2270.29|35
1652139230000|2022-05-09 23:33:50|2278.11|2270.41|2278|2270.3|2278.81|2271.11|2277.9|2270.2|27
1652139240000|2022-05-09 23:34:00|2277.77|2270.07|2276.17|2268.47|2278.5|2270.8|2276.17|2268.47|29
1652139250000|2022-05-09 23:34:10|2276.15|2268.45|2275.42|2267.72|2276.57|2268.87|2275.42|2267.72|33
1652139260000|2022-05-09 23:34:20|2275.4|2267.7|2275.38|2267.68|2275.81|2268.11|2274.43|2266.73|38
1652139270000|2022-05-09 23:34:30|2275.37|2267.67|2275.2|2267.5|2276.02|2268.32|2274.37|2266.67|34
1652139280000|2022-05-09 23:34:40|2274.89|2267.19|2273.4|2265.7|2275.37|2267.67|2273.23|2265.53|38
1652139290000|2022-05-09 23:34:50|2273.6|2265.9|2274.87|2267.17|2274.87|2267.17|2273.39|2265.69|32
1652139300000|2022-05-09 23:35:00|2274.88|2267.18|2276.59|2268.89|2276.92|2269.22|2274.88|2267.18|36
1652139310000|2022-05-09 23:35:10|2276.34|2268.64|2278.94|2271.24|2278.94|2271.24|2276.34|2268.64|37
1652139320000|2022-05-09 23:35:20|2278.96|2271.26|2280.25|2272.55|2280.38|2272.68|2278.91|2271.21|35
1652139330000|2022-05-09 23:35:30|2280.12|2272.42|2281.51|2273.81|2281.79|2274.09|2279.59|2271.89|37
1652139340000|2022-05-09 23:35:40|2281.58|2273.88|2280.62|2272.92|2282.6|2274.9|2280.48|2272.78|39
1652139350000|2022-05-09 23:35:50|2280.63|2272.93|2281.35|2273.65|2281.56|2273.86|2279.92|2272.22|36
1652139360000|2022-05-09 23:36:00|2281.38|2273.68|2279.43|2271.73|2281.4|2273.7|2279.36|2271.66|34
1652139370000|2022-05-09 23:36:10|2279.61|2271.91|2279.25|2271.55|2280.68|2272.98|2278.96|2271.26|36
1652139380000|2022-05-09 23:36:20|2279.67|2271.97|2279.43|2271.73|2280.27|2272.57|2278.85|2271.15|36
1652139390000|2022-05-09 23:36:30|2279.58|2271.88|2279.35|2271.65|2280.57|2272.87|2277.71|2270.01|38
1652139400000|2022-05-09 23:36:40|2279.87|2272.17|2279.83|2272.13|2280.6|2272.9|2279.36|2271.66|36
1652139410000|2022-05-09 23:36:50|2279.96|2272.26|2280.1|2272.4|2280.55|2272.85|2279.66|2271.96|35
1652139420000|2022-05-09 23:37:00|2280.45|2272.75|2280.65|2272.95|2281.45|2273.75|2280.29|2272.59|40
1652139430000|2022-05-09 23:37:10|2280.44|2272.74|2278.9|2271.2|2280.71|2273.01|2278.78|2271.08|37
1652139440000|2022-05-09 23:37:20|2278.93|2271.23|2277.52|2269.82|2278.93|2271.23|2277.46|2269.76|33
1652139450000|2022-05-09 23:37:30|2277.63|2269.93|2276.89|2269.19|2277.85|2270.15|2276.83|2269.13|35
1652139460000|2022-05-09 23:37:40|2276.65|2268.95|2275.24|2267.54|2276.65|2268.95|2274.71|2267.01|38
1652139470000|2022-05-09 23:37:50|2275.27|2267.57|2272.56|2264.86|2275.73|2268.03|2272.45|2264.75|38
1652139480000|2022-05-09 23:38:00|2273.05|2265.35|2270.74|2263.04|2273.05|2265.35|2270.51|2262.81|34
1652139490000|2022-05-09 23:38:10|2270.68|2262.98|2271.21|2263.51|2272.44|2264.74|2270.68|2262.98|37
1652139500000|2022-05-09 23:38:20|2271.23|2263.53|2271.84|2264.14|2272.62|2264.92|2271.01|2263.31|32
1652139510000|2022-05-09 23:38:30|2271.73|2264.03|2270.15|2262.45|2271.73|2264.03|2270.11|2262.41|28
1652139520000|2022-05-09 23:38:40|2270.11|2262.41|2270.25|2262.55|2271.18|2263.48|2270.06|2262.36|33
1652139530000|2022-05-09 23:38:50|2269.96|2262.26|2270.35|2262.65|2270.55|2262.85|2269.07|2261.37|34
1652139540000|2022-05-09 23:39:00|2270.56|2262.86|2270.42|2262.72|2272.14|2264.44|2270.42|2262.72|35
1652139550000|2022-05-09 23:39:10|2270.3|2262.6|2271.22|2263.52|2271.52|2263.82|2269.52|2261.82|36
1652139560000|2022-05-09 23:39:20|2271.43|2263.73|2269.65|2261.95|2271.43|2263.73|2269.65|2261.95|39
1652139570000|2022-05-09 23:39:30|2269.88|2262.18|2269.08|2261.38|2270.23|2262.53|2268.83|2261.13|38
1652139580000|2022-05-09 23:39:40|2269.11|2261.41|2269.31|2261.61|2270.64|2262.94|2268.99|2261.29|40
1652139590000|2022-05-09 23:39:50|2269.43|2261.73|2267.66|2259.96|2269.63|2261.93|2267.41|2259.71|38
1652139600000|2022-05-09 23:40:00|2267.72|2260.02|2269.06|2261.36|2269.08|2261.38|2267.49|2259.79|38
1652139610000|2022-05-09 23:40:10|2269.46|2261.76|2267.93|2260.23|2271.55|2263.85|2267.81|2260.11|36
1652139620000|2022-05-09 23:40:20|2267.86|2260.16|2267.26|2259.56|2268.44|2260.74|2265.62|2257.92|40
1652139630000|2022-05-09 23:40:30|2266.89|2259.19|2264.81|2257.11|2267.35|2259.65|2264.25|2256.55|38
1652139640000|2022-05-09 23:40:40|2264.42|2256.72|2262.7|2255|2264.58|2256.88|2262.27|2254.57|34
1652139650000|2022-05-09 23:40:50|2262.74|2255.04|2267.26|2259.56|2267.26|2259.56|2262.74|2255.04|37
1652139660000|2022-05-09 23:41:00|2267.32|2259.62|2265.74|2258.04|2267.91|2260.21|2265.01|2257.31|34
1652139670000|2022-05-09 23:41:10|2264.16|2256.46|2264.61|2256.91|2265.85|2258.15|2264.16|2256.46|36
1652139680000|2022-05-09 23:41:20|2264.54|2256.84|2265.7|2258|2265.75|2258.05|2263.08|2255.38|37
1652139690000|2022-05-09 23:41:30|2265.71|2258.01|2263.4|2255.7|2266.26|2258.56|2263.4|2255.7|40
1652139700000|2022-05-09 23:41:40|2263.66|2255.96|2261.56|2253.86|2263.66|2255.96|2261.18|2253.48|39
1652139710000|2022-05-09 23:41:50|2261.62|2253.92|2263.6|2255.9|2263.67|2255.97|2261.42|2253.72|40
1652139720000|2022-05-09 23:42:00|2263.4|2255.7|2262.11|2254.41|2264.03|2256.33|2262.06|2254.36|38
1652139730000|2022-05-09 23:42:10|2262.05|2254.35|2259.9|2252.2|2262.29|2254.59|2259.77|2252.07|38
1652139740000|2022-05-09 23:42:20|2259.98|2252.28|2261.39|2253.69|2261.79|2254.09|2259.98|2252.28|34
1652139750000|2022-05-09 23:42:30|2261.35|2253.65|2258.53|2250.83|2261.35|2253.65|2257.75|2250.05|37
1652139760000|2022-05-09 23:42:40|2258.6|2250.9|2257.47|2249.77|2259.16|2251.46|2257.16|2249.46|37
1652139770000|2022-05-09 23:42:50|2257.49|2249.79|2261.89|2254.19|2261.89|2254.19|2257.49|2249.79|37
1652139780000|2022-05-09 23:43:00|2261.93|2254.23|2258.08|2250.38|2262.05|2254.35|2258.03|2250.33|39
1652139790000|2022-05-09 23:43:10|2258.04|2250.34|2260.54|2252.84|2260.63|2252.93|2258.04|2250.34|38
1652139800000|2022-05-09 23:43:20|2260.41|2252.71|2258.98|2251.28|2260.41|2252.71|2257.85|2250.15|38
1652139810000|2022-05-09 23:43:30|2259.06|2251.36|2256.95|2249.25|2259.5|2251.8|2256.95|2249.25|34
1652139820000|2022-05-09 23:43:40|2257.25|2249.55|2256.22|2248.52|2257.97|2250.27|2256.19|2248.49|36
1652139830000|2022-05-09 23:43:50|2256.23|2248.53|2256.22|2248.52|2257.53|2249.83|2256.14|2248.44|36
1652139840000|2022-05-09 23:44:00|2256.01|2248.31|2258.02|2250.32|2258.02|2250.32|2254.06|2246.36|39
1652139850000|2022-05-09 23:44:10|2258|2250.3|2257.53|2249.83|2258.72|2251.02|2255.48|2247.78|40
1652139860000|2022-05-09 23:44:20|2257.15|2249.45|2253.92|2246.22|2257.15|2249.45|2253.73|2246.03|38
1652139870000|2022-05-09 23:44:30|2253.95|2246.25|2252.15|2244.45|2254.66|2246.96|2252.08|2244.38|39
1652139880000|2022-05-09 23:44:40|2250.78|2243.08|2248.99|2241.29|2252.79|2245.09|2248.53|2240.83|37
1652139890000|2022-05-09 23:44:50|2249.14|2241.44|2250.42|2242.72|2250.59|2242.89|2247.14|2239.44|39
1652139900000|2022-05-09 23:45:00|2250.17|2242.47|2253.3|2245.6|2253.61|2245.91|2249.93|2242.23|40
1652139910000|2022-05-09 23:45:10|2253.09|2245.39|2256.87|2249.17|2257.34|2249.64|2252.93|2245.23|38
1652139920000|2022-05-09 23:45:20|2256.88|2249.18|2259.79|2252.09|2259.79|2252.09|2256.34|2248.64|40
1652139930000|2022-05-09 23:45:30|2259.82|2252.12|2259.12|2251.42|2259.82|2252.12|2258.4|2250.7|38
1652139940000|2022-05-09 23:45:40|2259.13|2251.43|2260.73|2253.03|2260.74|2253.04|2259.07|2251.37|38
1652139950000|2022-05-09 23:45:50|2260.64|2252.94|2262.51|2254.81|2262.51|2254.81|2259.78|2252.08|37
1652139960000|2022-05-09 23:46:00|2262.44|2254.74|2266.71|2259.01|2267.08|2259.38|2262.44|2254.74|40
1652139970000|2022-05-09 23:46:10|2266.54|2258.84|2264.94|2257.24|2266.98|2259.28|2264.73|2257.03|40
1652139980000|2022-05-09 23:46:20|2265.36|2257.66|2260.58|2252.88|2266.59|2258.89|2260.58|2252.88|39
1652139990000|2022-05-09 23:46:30|2260.38|2252.68|2256.59|2248.89|2260.38|2252.68|2256.59|2248.89|39
1652140000000|2022-05-09 23:46:40|2256.3|2248.6|2255.58|2247.88|2257.37|2249.67|2255.2|2247.5|39
1652140010000|2022-05-09 23:46:50|2255.42|2247.72|2255.92|2248.22|2257.27|2249.57|2255.07|2247.37|38
1652140020000|2022-05-09 23:47:00|2256.08|2248.38|2258.68|2250.98|2259.15|2251.45|2256.08|2248.38|39
1652140030000|2022-05-09 23:47:10|2258.28|2250.58|2257.47|2249.77|2259.42|2251.72|2257.28|2249.58|40
1652140040000|2022-05-09 23:47:20|2257.14|2249.44|2255.03|2247.33|2257.53|2249.83|2255.02|2247.32|36
1652140050000|2022-05-09 23:47:30|2255.01|2247.31|2254.93|2247.23|2255.01|2247.31|2253.28|2245.58|37
1652140060000|2022-05-09 23:47:40|2255.16|2247.46|2251.68|2243.98|2255.16|2247.46|2251.54|2243.84|36
1652140070000|2022-05-09 23:47:50|2251.53|2243.83|2252.55|2244.85|2253.86|2246.16|2250.75|2243.05|39
1652140080000|2022-05-09 23:48:00|2252.58|2244.88|2249.85|2242.15|2253.87|2246.17|2249.6|2241.9|38
1652140090000|2022-05-09 23:48:10|2249.61|2241.91|2255.94|2248.24|2256.39|2248.69|2249.61|2241.91|40
1652140100000|2022-05-09 23:48:20|2256.55|2248.85|2252.95|2245.25|2257.34|2249.64|2252.95|2245.25|40
1652140110000|2022-05-09 23:48:30|2252.8|2245.1|2251.88|2244.18|2252.97|2245.27|2251.28|2243.58|38
1652140120000|2022-05-09 23:48:40|2251.58|2243.88|2249.78|2242.08|2252.45|2244.75|2249.78|2242.08|40
1652140130000|2022-05-09 23:48:50|2250.08|2242.38|2248.69|2240.99|2250.56|2242.86|2248.66|2240.96|39
1652140140000|2022-05-09 23:49:00|2248.78|2241.08|2246.48|2238.78|2249.33|2241.63|2246.48|2238.78|40
1652140150000|2022-05-09 23:49:10|2246.22|2238.52|2246.18|2238.48|2247.8|2240.1|2245.61|2237.91|39
1652140160000|2022-05-09 23:49:20|2246.36|2238.66|2247.42|2239.72|2247.42|2239.72|2245.16|2237.46|40
1652140170000|2022-05-09 23:49:30|2247.37|2239.67|2250.15|2242.45|2252.17|2244.47|2247.37|2239.67|40
1652140180000|2022-05-09 23:49:40|2249.65|2241.95|2247.92|2240.22|2250.12|2242.42|2246.93|2239.23|40
1652140190000|2022-05-09 23:49:50|2246.89|2239.19|2245.62|2237.92|2247.88|2240.18|2245.62|2237.92|40
1652140200000|2022-05-09 23:50:00|2245.83|2238.13|2247.46|2239.76|2247.94|2240.24|2245.34|2237.64|38
1652140210000|2022-05-09 23:50:10|2247.51|2239.81|2247.56|2239.86|2249.28|2241.58|2246.15|2238.45|39
1652140220000|2022-05-09 23:50:20|2247.46|2239.76|2249.87|2242.17|2249.95|2242.25|2247.46|2239.76|39
1652140230000|2022-05-09 23:50:30|2250.46|2242.76|2254|2246.3|2254.81|2247.11|2250.46|2242.76|39
1652140240000|2022-05-09 23:50:40|2254.03|2246.33|2254.97|2247.27|2258.05|2250.35|2254.03|2246.33|40
1652140250000|2022-05-09 23:50:50|2254.91|2247.21|2253.45|2245.75|2255.38|2247.68|2253.19|2245.49|39
1652140260000|2022-05-09 23:51:00|2253.49|2245.79|2251.96|2244.26|2254.07|2246.37|2250.82|2243.12|38
1652140270000|2022-05-09 23:51:10|2251.97|2244.27|2251.27|2243.57|2253.28|2245.58|2251.18|2243.48|39
1652140280000|2022-05-09 23:51:20|2251.32|2243.62|2253.92|2246.22|2254.12|2246.42|2251.32|2243.62|37
1652140290000|2022-05-09 23:51:30|2253.04|2245.34|2250.89|2243.19|2253.1|2245.4|2250.87|2243.17|31
1652140300000|2022-05-09 23:51:40|2251.06|2243.36|2249.37|2241.67|2251.44|2243.74|2249.37|2241.67|30
1652140310000|2022-05-09 23:51:50|2249.39|2241.69|2251.42|2243.72|2251.84|2244.14|2249.22|2241.52|28
1652140320000|2022-05-09 23:52:00|2251.28|2243.58|2252.59|2244.89|2253.05|2245.35|2249.42|2241.72|35
1652140330000|2022-05-09 23:52:10|2252.12|2244.42|2250.14|2242.44|2252.78|2245.08|2250.1|2242.4|37
1652140340000|2022-05-09 23:52:20|2250.3|2242.6|2250.5|2242.8|2252.3|2244.6|2249.99|2242.29|39
1652140350000|2022-05-09 23:52:30|2250.48|2242.78|2247.36|2239.66|2250.48|2242.78|2247.3|2239.6|38
1652140360000|2022-05-09 23:52:40|2247.35|2239.65|2248.45|2240.75|2249.86|2242.16|2246.29|2238.59|38
1652140370000|2022-05-09 23:52:50|2248.35|2240.65|2251.25|2243.55|2251.98|2244.28|2248.35|2240.65|37
1652140380000|2022-05-09 23:53:00|2251.51|2243.81|2251.52|2243.82|2252.1|2244.4|2250.78|2243.08|39
1652140390000|2022-05-09 23:53:10|2251.59|2243.89|2254.5|2246.8|2255.41|2247.71|2251.59|2243.89|40
1652140400000|2022-05-09 23:53:20|2254.61|2246.91|2257.41|2249.71|2257.86|2250.16|2254.61|2246.91|38
1652140410000|2022-05-09 23:53:30|2257.32|2249.62|2258.77|2251.07|2260.87|2253.17|2257.32|2249.62|39
1652140420000|2022-05-09 23:53:40|2258.78|2251.08|2259.29|2251.59|2259.9|2252.2|2258.11|2250.41|39
1652140430000|2022-05-09 23:53:50|2259.13|2251.43|2257.76|2250.06|2259.31|2251.61|2257.3|2249.6|32
1652140440000|2022-05-09 23:54:00|2257.8|2250.1|2258.7|2251|2258.7|2251|2257.13|2249.43|31
1652140450000|2022-05-09 23:54:10|2259.04|2251.34|2260.76|2253.06|2260.86|2253.16|2259.04|2251.34|35
1652140460000|2022-05-09 23:54:20|2260.7|2253|2258.83|2251.13|2260.91|2253.21|2257.18|2249.48|38
1652140470000|2022-05-09 23:54:30|2258.75|2251.05|2257.35|2249.65|2258.82|2251.12|2257.12|2249.42|26
1652140480000|2022-05-09 23:54:40|2257.31|2249.61|2258.21|2250.51|2258.74|2251.04|2257.31|2249.61|36
1652140490000|2022-05-09 23:54:50|2258.32|2250.62|2258.53|2250.83|2259.05|2251.35|2257.82|2250.12|37
1652140500000|2022-05-09 23:55:00|2258.14|2250.44|2258.07|2250.37|2258.57|2250.87|2256.47|2248.77|34
1652140510000|2022-05-09 23:55:10|2258.11|2250.41|2257.02|2249.32|2258.3|2250.6|2256.72|2249.02|36
1652140520000|2022-05-09 23:55:20|2256.78|2249.08|2256.07|2248.37|2256.78|2249.08|2256.02|2248.32|35
1652140530000|2022-05-09 23:55:30|2256.12|2248.42|2255.22|2247.52|2256.5|2248.8|2254.93|2247.23|34
1652140540000|2022-05-09 23:55:40|2255.25|2247.55|2256.37|2248.67|2256.71|2249.01|2254.99|2247.29|32
1652140550000|2022-05-09 23:55:50|2256.41|2248.71|2256.61|2248.91|2257.46|2249.76|2256.33|2248.63|40
1652140560000|2022-05-09 23:56:00|2256.63|2248.93|2254.69|2246.99|2256.89|2249.19|2254.58|2246.88|35
1652140570000|2022-05-09 23:56:10|2254.53|2246.83|2255.7|2248|2256.66|2248.96|2254.51|2246.81|38
1652140580000|2022-05-09 23:56:20|2255.52|2247.82|2254.66|2246.96|2255.52|2247.82|2253.85|2246.15|36
1652140590000|2022-05-09 23:56:30|2254.61|2246.91|2255.27|2247.57|2255.51|2247.81|2254.34|2246.64|37
1652140600000|2022-05-09 23:56:40|2255.7|2248|2254.35|2246.65|2255.84|2248.14|2254.03|2246.33|36
1652140610000|2022-05-09 23:56:50|2254.18|2246.48|2250.78|2243.08|2254.18|2246.48|2250.78|2243.08|37
1652140620000|2022-05-09 23:57:00|2250.88|2243.18|2248.27|2240.57|2250.96|2243.26|2248.27|2240.57|34
1652140630000|2022-05-09 23:57:10|2248.29|2240.59|2248.87|2241.17|2250.5|2242.8|2248.01|2240.31|39
1652140640000|2022-05-09 23:57:20|2249.07|2241.37|2247.92|2240.22|2249.8|2242.1|2247.18|2239.48|39
1652140650000|2022-05-09 23:57:30|2247.74|2240.04|2246.72|2239.02|2248.15|2240.45|2245.64|2237.94|35
1652140660000|2022-05-09 23:57:40|2245.51|2237.81|2243.87|2236.17|2246.57|2238.87|2243.47|2235.77|36
1652140670000|2022-05-09 23:57:50|2244.04|2236.34|2241.79|2234.09|2244.26|2236.56|2241.79|2234.09|35
1652140680000|2022-05-09 23:58:00|2241.24|2233.54|2245.74|2238.04|2246.13|2238.43|2241.22|2233.52|39
1652140690000|2022-05-09 23:58:10|2245.36|2237.66|2241.13|2233.43|2246.16|2238.46|2240.69|2232.99|39
1652140700000|2022-05-09 23:58:20|2241.03|2233.33|2238.91|2231.21|2241.69|2233.99|2238.74|2231.04|38
1652140710000|2022-05-09 23:58:30|2238.45|2230.75|2233.85|2226.15|2238.73|2231.03|2233.45|2225.75|39
1652140720000|2022-05-09 23:58:40|2233.63|2225.93|2235.75|2228.05|2235.75|2228.05|2231.09|2223.39|39
1652140730000|2022-05-09 23:58:50|2236.12|2228.42|2240.77|2233.07|2240.83|2233.13|2236.12|2228.42|40
1652140740000|2022-05-09 23:59:00|2240.44|2232.74|2238.39|2230.69|2242.33|2234.63|2237.79|2230.09|38
1652140750000|2022-05-09 23:59:10|2238.45|2230.75|2235.63|2227.93|2238.47|2230.77|2235.03|2227.33|39
1652140760000|2022-05-09 23:59:20|2235.67|2227.97|2234.34|2226.64|2235.76|2228.06|2233.47|2225.77|39
1652140770000|2022-05-09 23:59:30|2234.3|2226.6|2233.68|2225.98|2235.26|2227.56|2233.03|2225.33|40
1652140780000|2022-05-09 23:59:40|2233.51|2225.81|2236.3|2228.6|2236.31|2228.61|2231.96|2224.26|39
1652140790000|2022-05-09 23:59:50|2236.15|2228.45|2233.56|2225.86|2236.47|2228.77|2233.54|2225.84|38
1652140800000|2022-05-10 00:00:00|2233.47|2225.77|2232.61|2224.91|2233.47|2225.77|2231.47|2223.77|37
1652140810000|2022-05-10 00:00:10|2232.77|2225.07|2238.22|2230.52|2238.83|2231.13|2232.62|2224.92|39
1652140820000|2022-05-10 00:00:20|2237.63|2229.93|2241.92|2234.22|2241.93|2234.23|2235.57|2227.87|39
1652140830000|2022-05-10 00:00:30|2242.41|2234.71|2242.42|2234.72|2245.04|2237.34|2242.31|2234.61|39
1652140840000|2022-05-10 00:00:40|2242.22|2234.52|2238.5|2230.8|2242.22|2234.52|2238.45|2230.75|39
1652140850000|2022-05-10 00:00:50|2238.94|2231.24|2240.85|2233.15|2243.45|2235.75|2237.86|2230.16|40
1652140860000|2022-05-10 00:01:00|2240.79|2233.09|2241.47|2233.77|2242.16|2234.46|2240.09|2232.39|39
1652140870000|2022-05-10 00:01:10|2241.43|2233.73|2236.79|2229.09|2241.43|2233.73|2236.79|2229.09|39
1652140880000|2022-05-10 00:01:20|2235.86|2228.16|2232.81|2225.11|2235.86|2228.16|2232.36|2224.66|40
1652140890000|2022-05-10 00:01:30|2232.7|2225|2235.03|2227.33|2236.4|2228.7|2232.03|2224.33|39
1652140900000|2022-05-10 00:01:40|2234.83|2227.13|2230.62|2222.92|2235.01|2227.31|2230.47|2222.77|39
1652140910000|2022-05-10 00:01:50|2230.73|2223.03|2238.16|2230.46|2238.16|2230.46|2228.7|2221|39
1652140920000|2022-05-10 00:02:00|2238.15|2230.45|2246.89|2239.19|2251.12|2243.42|2237.88|2230.18|39
1652140930000|2022-05-10 00:02:10|2247.56|2239.86|2250.15|2242.45|2252.1|2244.4|2247.19|2239.49|40
1652140940000|2022-05-10 00:02:20|2250.66|2242.96|2263.29|2255.59|2263.29|2255.59|2250.37|2242.67|40
1652140950000|2022-05-10 00:02:30|2263.45|2255.75|2262.75|2255.05|2269.7|2262|2261.76|2254.06|40
1652140960000|2022-05-10 00:02:40|2262.27|2254.57|2253.46|2245.76|2262.62|2254.92|2252.64|2244.94|40
1652140970000|2022-05-10 00:02:50|2253.49|2245.79|2252.24|2244.54|2253.99|2246.29|2250.28|2242.58|39
1652140980000|2022-05-10 00:03:00|2252.2|2244.5|2250.8|2243.1|2252.2|2244.5|2249.32|2241.62|39
1652140990000|2022-05-10 00:03:10|2249.78|2242.08|2246.84|2239.14|2251.06|2243.36|2246.84|2239.14|40
1652141000000|2022-05-10 00:03:20|2247.01|2239.31|2246|2238.3|2247.84|2240.14|2243.98|2236.28|40
1652141010000|2022-05-10 00:03:30|2245.94|2238.24|2246.08|2238.38|2248.57|2240.87|2245.4|2237.7|38
1652141020000|2022-05-10 00:03:40|2246.29|2238.59|2243.12|2235.42|2246.39|2238.69|2243.12|2235.42|38
1652141030000|2022-05-10 00:03:50|2243.31|2235.61|2242.97|2235.27|2244.86|2237.16|2240.96|2233.26|40
1652141040000|2022-05-10 00:04:00|2242.51|2234.81|2242.46|2234.76|2242.61|2234.91|2240.18|2232.48|40
1652141050000|2022-05-10 00:04:10|2242.8|2235.1|2243.42|2235.72|2244.54|2236.84|2241.69|2233.99|40
1652141060000|2022-05-10 00:04:20|2243.54|2235.84|2240.9|2233.2|2243.78|2236.08|2240.69|2232.99|39
1652141070000|2022-05-10 00:04:30|2241.08|2233.38|2241.28|2233.58|2242.77|2235.07|2241.03|2233.33|38
1652141080000|2022-05-10 00:04:40|2241.1|2233.4|2240.39|2232.69|2241.76|2234.06|2239.73|2232.03|35
1652141090000|2022-05-10 00:04:50|2240.6|2232.9|2240.17|2232.47|2243.15|2235.45|2240.17|2232.47|39
1652141100000|2022-05-10 00:05:00|2240.4|2232.7|2243.29|2235.59|2244.09|2236.39|2239.83|2232.13|39
1652141110000|2022-05-10 00:05:10|2243.26|2235.56|2242.97|2235.27|2243.35|2235.65|2240.29|2232.59|39
1652141120000|2022-05-10 00:05:20|2243.22|2235.52|2240.68|2232.98|2244.41|2236.71|2240.56|2232.86|39
1652141130000|2022-05-10 00:05:30|2240.62|2232.92|2238.57|2230.87|2240.62|2232.92|2238.26|2230.56|40
1652141140000|2022-05-10 00:05:40|2238.39|2230.69|2236.43|2228.73|2238.93|2231.23|2236.43|2228.73|39
1652141150000|2022-05-10 00:05:50|2236.13|2228.43|2236.79|2229.09|2236.79|2229.09|2235.2|2227.5|39
1652141160000|2022-05-10 00:06:00|2236.74|2229.04|2235.35|2227.65|2236.98|2229.28|2234.97|2227.27|38
1652141170000|2022-05-10 00:06:10|2235.25|2227.55|2234.61|2226.91|2235.84|2228.14|2234.53|2226.83|40
1652141180000|2022-05-10 00:06:20|2234.97|2227.27|2234.44|2226.74|2236.06|2228.36|2233.74|2226.04|39
1652141190000|2022-05-10 00:06:30|2234.49|2226.79|2233.67|2225.97|2235.94|2228.24|2233.24|2225.54|38
1652141200000|2022-05-10 00:06:40|2233.81|2226.11|2237.82|2230.12|2237.82|2230.12|2233.57|2225.87|40
1652141210000|2022-05-10 00:06:50|2237.85|2230.15|2235.46|2227.76|2237.85|2230.15|2235.46|2227.76|38
1652141220000|2022-05-10 00:07:00|2235.43|2227.73|2235.32|2227.62|2235.43|2227.73|2233.99|2226.29|39
1652141230000|2022-05-10 00:07:10|2235.04|2227.34|2233.61|2225.91|2235.32|2227.62|2233.25|2225.55|31
1652141240000|2022-05-10 00:07:20|2233.37|2225.67|2232.23|2224.53|2233.62|2225.92|2230.47|2222.77|37
1652141250000|2022-05-10 00:07:30|2232.13|2224.43|2231.05|2223.35|2232.13|2224.43|2230.13|2222.43|39
1652141260000|2022-05-10 00:07:40|2230.51|2222.81|2229.25|2221.55|2230.87|2223.17|2228.56|2220.86|36
1652141270000|2022-05-10 00:07:50|2228.24|2220.54|2227.43|2219.73|2229.02|2221.32|2225.92|2218.22|40
1652141280000|2022-05-10 00:08:00|2227.62|2219.92|2227.82|2220.12|2229.95|2222.25|2227.18|2219.48|39
1652141290000|2022-05-10 00:08:10|2227.7|2220|2229.3|2221.6|2230.72|2223.02|2227.47|2219.77|40
1652141300000|2022-05-10 00:08:20|2229.27|2221.57|2227.52|2219.82|2230.08|2222.38|2227.52|2219.82|40
1652141310000|2022-05-10 00:08:30|2227.49|2219.79|2226.59|2218.89|2228.09|2220.39|2226.42|2218.72|38
1652141320000|2022-05-10 00:08:40|2226.55|2218.85|2225.7|2218|2227.08|2219.38|2225.7|2218|39
1652141330000|2022-05-10 00:08:50|2225.92|2218.22|2225.03|2217.33|2227|2219.3|2224.9|2217.2|40
1652141340000|2022-05-10 00:09:00|2224.75|2217.05|2225.96|2218.26|2225.96|2218.26|2223.45|2215.75|37
1652141350000|2022-05-10 00:09:10|2226.46|2218.76|2225.66|2217.96|2227.65|2219.95|2225.66|2217.96|40
1652141360000|2022-05-10 00:09:20|2225.45|2217.75|2226.57|2218.87|2226.78|2219.08|2224.7|2217|39
1652141370000|2022-05-10 00:09:30|2226.91|2219.21|2224.29|2216.59|2226.91|2219.21|2224.29|2216.59|40
1652141380000|2022-05-10 00:09:40|2224.14|2216.44|2221.71|2214.01|2224.15|2216.45|2220.69|2212.99|39
1652141390000|2022-05-10 00:09:50|2221.62|2213.92|2219.75|2212.05|2222.66|2214.96|2219.75|2212.05|38
1652141400000|2022-05-10 00:10:00|2219.67|2211.97|2218.81|2211.11|2220.99|2213.29|2218.81|2211.11|36
1652141410000|2022-05-10 00:10:10|2218.95|2211.25|2218.54|2210.84|2219.4|2211.7|2217.45|2209.75|37
1652141420000|2022-05-10 00:10:20|2217.98|2210.28|2214.81|2207.11|2218.85|2211.15|2214.77|2207.07|38
1652141430000|2022-05-10 00:10:30|2214.83|2207.13|2216.47|2208.77|2216.65|2208.95|2214.39|2206.69|39
1652141440000|2022-05-10 00:10:40|2216.34|2208.64|2214.7|2207|2217.14|2209.44|2214.25|2206.55|39
1652141450000|2022-05-10 00:10:50|2214.34|2206.64|2211.43|2203.73|2215.07|2207.37|2211.35|2203.65|39
1652141460000|2022-05-10 00:11:00|2210.94|2203.24|2212.03|2204.33|2213.28|2205.58|2210.94|2203.24|40
1652141470000|2022-05-10 00:11:10|2212.3|2204.6|2216.07|2208.37|2216.07|2208.37|2212.3|2204.6|39
1652141480000|2022-05-10 00:11:20|2216.39|2208.69|2223.34|2215.64|2223.89|2216.19|2216.39|2208.69|40
1652141490000|2022-05-10 00:11:30|2223.37|2215.67|2228.75|2221.05|2229.89|2222.19|2223.37|2215.67|39
1652141500000|2022-05-10 00:11:40|2228.72|2221.02|2225.41|2217.71|2229.29|2221.59|2224.5|2216.8|39
1652141510000|2022-05-10 00:11:50|2225.62|2217.92|2228.45|2220.75|2228.47|2220.77|2225.13|2217.43|38
1652141520000|2022-05-10 00:12:00|2228.35|2220.65|2225.76|2218.06|2228.35|2220.65|2225.02|2217.32|40
1652141530000|2022-05-10 00:12:10|2225.8|2218.1|2220.56|2212.86|2225.92|2218.22|2219.73|2212.03|39
1652141540000|2022-05-10 00:12:20|2220.67|2212.97|2221.22|2213.52|2223.21|2215.51|2220.31|2212.61|38
1652141550000|2022-05-10 00:12:30|2221.1|2213.4|2218.91|2211.21|2221.1|2213.4|2218.15|2210.45|35
1652141560000|2022-05-10 00:12:40|2218.9|2211.2|2218.71|2211.01|2220.14|2212.44|2218.16|2210.46|38
1652141570000|2022-05-10 00:12:50|2218.62|2210.92|2220.31|2212.61|2221.9|2214.2|2217.92|2210.22|40
1652141580000|2022-05-10 00:13:00|2220.39|2212.69|2220.87|2213.17|2222.28|2214.58|2219.5|2211.8|38
1652141590000|2022-05-10 00:13:10|2220.68|2212.98|2220.98|2213.28|2220.98|2213.28|2219.67|2211.97|39
1652141600000|2022-05-10 00:13:20|2221.09|2213.39|2220.66|2212.96|2221.22|2213.52|2216.78|2209.08|39
1652141610000|2022-05-10 00:13:30|2220.39|2212.69|2235.35|2227.65|2235.35|2227.65|2220.39|2212.69|40
1652141620000|2022-05-10 00:13:40|2235.38|2227.68|2238.34|2230.64|2238.34|2230.64|2232.74|2225.04|39
1652141630000|2022-05-10 00:13:50|2237.68|2229.98|2233.18|2225.48|2237.68|2229.98|2231.39|2223.69|40
1652141640000|2022-05-10 00:14:00|2232.64|2224.94|2231.97|2224.27|2232.89|2225.19|2227.08|2219.38|39
1652141650000|2022-05-10 00:14:10|2232.22|2224.52|2239.93|2232.23|2239.93|2232.23|2230.83|2223.13|39
1652141660000|2022-05-10 00:14:20|2240.04|2232.34|2244.96|2237.26|2245.44|2237.74|2237.13|2229.43|40
1652141670000|2022-05-10 00:14:30|2243.75|2236.05|2240.92|2233.22|2243.75|2236.05|2240.45|2232.75|39
1652141680000|2022-05-10 00:14:40|2240.83|2233.13|2246.15|2238.45|2246.62|2238.92|2240.1|2232.4|39
1652141690000|2022-05-10 00:14:50|2245.74|2238.04|2242.67|2234.97|2246.11|2238.41|2240.47|2232.77|39
1652141700000|2022-05-10 00:15:00|2242.93|2235.23|2236.64|2228.94|2243.26|2235.56|2236.58|2228.88|40
1652141710000|2022-05-10 00:15:10|2236.5|2228.8|2241.31|2233.61|2241.81|2234.11|2236.19|2228.49|40
1652141720000|2022-05-10 00:15:20|2240.97|2233.27|2233.62|2225.92|2241.11|2233.41|2233.58|2225.88|37
1652141730000|2022-05-10 00:15:30|2233.68|2225.98|2232.76|2225.06|2235.35|2227.65|2231.65|2223.95|39
1652141740000|2022-05-10 00:15:40|2233.42|2225.72|2237.31|2229.61|2237.69|2229.99|2232.64|2224.94|39
1652141750000|2022-05-10 00:15:50|2237.35|2229.65|2242.8|2235.1|2243.28|2235.58|2237.23|2229.53|37
1652141760000|2022-05-10 00:16:00|2243.25|2235.55|2239.41|2231.71|2244.88|2237.18|2238.72|2231.02|39
1652141770000|2022-05-10 00:16:10|2239.47|2231.77|2241|2233.3|2242.49|2234.79|2238.75|2231.05|40
1652141780000|2022-05-10 00:16:20|2240.72|2233.02|2237.8|2230.1|2240.85|2233.15|2236.99|2229.29|39
1652141790000|2022-05-10 00:16:30|2238.3|2230.6|2234.89|2227.19|2239.13|2231.43|2234.89|2227.19|40
1652141800000|2022-05-10 00:16:40|2234.49|2226.79|2236.58|2228.88|2236.96|2229.26|2233.99|2226.29|39
1652141810000|2022-05-10 00:16:50|2236.31|2228.61|2241.2|2233.5|2243.19|2235.49|2236.09|2228.39|40
1652141820000|2022-05-10 00:17:00|2240.52|2232.82|2239.69|2231.99|2242.98|2235.28|2239.69|2231.99|40
1652141830000|2022-05-10 00:17:10|2239.58|2231.88|2238.76|2231.06|2240.44|2232.74|2238.7|2231|40
1652141840000|2022-05-10 00:17:20|2238.9|2231.2|2234.46|2226.76|2238.95|2231.25|2234.46|2226.76|40
1652141850000|2022-05-10 00:17:30|2234.38|2226.68|2233.15|2225.45|2234.67|2226.97|2232.63|2224.93|40
1652141860000|2022-05-10 00:17:40|2232.93|2225.23|2230.29|2222.59|2233.18|2225.48|2229.52|2221.82|40
1652141870000|2022-05-10 00:17:50|2230.16|2222.46|2227.32|2219.62|2230.16|2222.46|2227.32|2219.62|37
1652141880000|2022-05-10 00:18:00|2227.58|2219.88|2228.03|2220.33|2228.57|2220.87|2226.74|2219.04|38
1652141890000|2022-05-10 00:18:10|2227.61|2219.91|2234.12|2226.42|2236.79|2229.09|2227.61|2219.91|40
1652141900000|2022-05-10 00:18:20|2234.05|2226.35|2231.92|2224.22|2234.4|2226.7|2231.66|2223.96|40
1652141910000|2022-05-10 00:18:30|2232.2|2224.5|2232.38|2224.68|2233.64|2225.94|2231.73|2224.03|40
1652141920000|2022-05-10 00:18:40|2232.4|2224.7|2229.41|2221.71|2232.4|2224.7|2229.41|2221.71|39
1652141930000|2022-05-10 00:18:50|2229.68|2221.98|2226.43|2218.73|2229.68|2221.98|2226.02|2218.32|40
1652141940000|2022-05-10 00:19:00|2226.1|2218.4|2223.89|2216.19|2226.14|2218.44|2223.89|2216.19|38
1652141950000|2022-05-10 00:19:10|2224.17|2216.47|2221.57|2213.87|2225.72|2218.02|2221.42|2213.72|39
1652141960000|2022-05-10 00:19:20|2221.62|2213.92|2224.8|2217.1|2224.93|2217.23|2220.53|2212.83|38
1652141970000|2022-05-10 00:19:30|2224.78|2217.08|2222.14|2214.44|2225.27|2217.57|2221.65|2213.95|38
1652141980000|2022-05-10 00:19:40|2221.99|2214.29|2218.5|2210.8|2222.1|2214.4|2217.77|2210.07|38
1652141990000|2022-05-10 00:19:50|2218.29|2210.59|2220.19|2212.49|2220.19|2212.49|2217.81|2210.11|40
1652142000000|2022-05-10 00:20:00|2220.16|2212.46|2218.28|2210.58|2220.91|2213.21|2218.15|2210.45|39
1652142010000|2022-05-10 00:20:10|2218.25|2210.55|2217.43|2209.73|2218.28|2210.58|2215.43|2207.73|37
1652142020000|2022-05-10 00:20:20|2217.32|2209.62|2216.75|2209.05|2218.27|2210.57|2215.37|2207.67|37
1652142030000|2022-05-10 00:20:30|2216.86|2209.16|2216.65|2208.95|2218.62|2210.92|2214.78|2207.08|38
1652142040000|2022-05-10 00:20:40|2216.56|2208.86|2216.02|2208.32|2218.08|2210.38|2215.75|2208.05|39
1652142050000|2022-05-10 00:20:50|2216.03|2208.33|2216.9|2209.2|2218.77|2211.07|2215.73|2208.03|38
1652142060000|2022-05-10 00:21:00|2216.82|2209.12|2221.64|2213.94|2222.35|2214.65|2216.82|2209.12|39
1652142070000|2022-05-10 00:21:10|2221.5|2213.8|2221.87|2214.17|2223.29|2215.59|2220.24|2212.54|39
1652142080000|2022-05-10 00:21:20|2222.15|2214.45|2222.33|2214.63|2224.5|2216.8|2221.42|2213.72|39
1652142090000|2022-05-10 00:21:30|2222.14|2214.44|2220.14|2212.44|2222.14|2214.44|2218.77|2211.07|39
1652142100000|2022-05-10 00:21:40|2220.19|2212.49|2218.94|2211.24|2220.54|2212.84|2217.38|2209.68|39
1652142110000|2022-05-10 00:21:50|2219.14|2211.44|2217.95|2210.25|2219.6|2211.9|2216.62|2208.92|35
1652142120000|2022-05-10 00:22:00|2218.23|2210.53|2218.2|2210.5|2220.25|2212.55|2217.8|2210.1|39
1652142130000|2022-05-10 00:22:10|2217.25|2209.55|2219.35|2211.65|2220.64|2212.94|2217|2209.3|38
1652142140000|2022-05-10 00:22:20|2219.4|2211.7|2217.72|2210.02|2220.38|2212.68|2217.61|2209.91|39
1652142150000|2022-05-10 00:22:30|2217.94|2210.24|2216.72|2209.02|2218.18|2210.48|2216.59|2208.89|39
1652142160000|2022-05-10 00:22:40|2216.99|2209.29|2218.34|2210.64|2219.33|2211.63|2216.5|2208.8|40
1652142170000|2022-05-10 00:22:50|2217.82|2210.12|2218.35|2210.65|2218.65|2210.95|2216.13|2208.43|38
1652142180000|2022-05-10 00:23:00|2218.55|2210.85|2214.62|2206.92|2218.64|2210.94|2214.62|2206.92|39
1652142190000|2022-05-10 00:23:10|2214.64|2206.94|2214.73|2207.03|2215.93|2208.23|2213.89|2206.19|40
1652142200000|2022-05-10 00:23:20|2214.5|2206.8|2214.59|2206.89|2215.15|2207.45|2212.73|2205.03|37
1652142210000|2022-05-10 00:23:30|2214.64|2206.94|2216.75|2209.05|2217.26|2209.56|2213.59|2205.89|38
1652142220000|2022-05-10 00:23:40|2216.87|2209.17|2223.62|2215.92|2223.77|2216.07|2216.87|2209.17|40
1652142230000|2022-05-10 00:23:50|2223.71|2216.01|2227.64|2219.94|2229.56|2221.86|2223.16|2215.46|39
1652142240000|2022-05-10 00:24:00|2227.21|2219.51|2230.88|2223.18|2231.79|2224.09|2227.21|2219.51|38
1652142250000|2022-05-10 00:24:10|2230.79|2223.09|2229.65|2221.95|2230.84|2223.14|2227.98|2220.28|38
1652142260000|2022-05-10 00:24:20|2229.59|2221.89|2220.55|2212.85|2229.59|2221.89|2220.55|2212.85|39
1652142270000|2022-05-10 00:24:30|2220.43|2212.73|2218.37|2210.67|2221.15|2213.45|2217.88|2210.18|38
1652142280000|2022-05-10 00:24:40|2218.24|2210.54|2218.52|2210.82|2221.35|2213.65|2218.24|2210.54|38
1652142290000|2022-05-10 00:24:50|2218.38|2210.68|2214.41|2206.71|2218.38|2210.68|2213.62|2205.92|39
1652142300000|2022-05-10 00:25:00|2215.05|2207.35|2215.67|2207.97|2216.86|2209.16|2215.05|2207.35|40
1652142310000|2022-05-10 00:25:10|2215.12|2207.42|2212.61|2204.91|2215.12|2207.42|2212.61|2204.91|38
1652142320000|2022-05-10 00:25:20|2212.59|2204.89|2214.79|2207.09|2214.8|2207.1|2211.71|2204.01|40
1652142330000|2022-05-10 00:25:30|2214.28|2206.58|2214.23|2206.53|2215.83|2208.13|2212.86|2205.16|40
1652142340000|2022-05-10 00:25:40|2214.06|2206.36|2213.71|2206.01|2216.4|2208.7|2213.52|2205.82|38
1652142350000|2022-05-10 00:25:50|2213.68|2205.98|2215.19|2207.49|2215.51|2207.81|2213.17|2205.47|38
1652142360000|2022-05-10 00:26:00|2215.43|2207.73|2217.27|2209.57|2217.91|2210.21|2214|2206.3|39
1652142370000|2022-05-10 00:26:10|2217.32|2209.62|2215.34|2207.64|2217.67|2209.97|2215.34|2207.64|38
1652142380000|2022-05-10 00:26:20|2215.42|2207.72|2216.09|2208.39|2216.86|2209.16|2214.86|2207.16|39
1652142390000|2022-05-10 00:26:30|2216.04|2208.34|2213.41|2205.71|2216.54|2208.84|2212.7|2205|39
1652142400000|2022-05-10 00:26:40|2213.06|2205.36|2213.06|2205.36|2213.73|2206.03|2211.97|2204.27|38
1652142410000|2022-05-10 00:26:50|2213.25|2205.55|2213.96|2206.26|2215.41|2207.71|2212.99|2205.29|38
1652142420000|2022-05-10 00:27:00|2214.44|2206.74|2211.96|2204.26|2214.78|2207.08|2211.82|2204.12|38
1652142430000|2022-05-10 00:27:10|2211.55|2203.85|2212.05|2204.35|2214.4|2206.7|2211.15|2203.45|39
1652142440000|2022-05-10 00:27:20|2212.04|2204.34|2210.76|2203.06|2212.04|2204.34|2210.45|2202.75|37
1652142450000|2022-05-10 00:27:30|2210.78|2203.08|2209.27|2201.57|2210.82|2203.12|2208.94|2201.24|38
1652142460000|2022-05-10 00:27:40|2208.63|2200.93|2208.61|2200.91|2209.91|2202.21|2208.58|2200.88|39
1652142470000|2022-05-10 00:27:50|2208.38|2200.68|2206.19|2198.49|2208.38|2200.68|2205.28|2197.58|38
1652142480000|2022-05-10 00:28:00|2206|2198.3|2210.39|2202.69|2211.75|2204.05|2205.53|2197.83|39
1652142490000|2022-05-10 00:28:10|2210.38|2202.68|2209.75|2202.05|2210.38|2202.68|2205.95|2198.25|39
1652142500000|2022-05-10 00:28:20|2209.71|2202.01|2208|2200.3|2209.71|2202.01|2207.03|2199.33|37
1652142510000|2022-05-10 00:28:30|2207.53|2199.83|2210.01|2202.31|2210.15|2202.45|2207.01|2199.31|39
1652142520000|2022-05-10 00:28:40|2210.21|2202.51|2206.92|2199.22|2210.47|2202.77|2206.92|2199.22|37
1652142530000|2022-05-10 00:28:50|2207.1|2199.4|2206.77|2199.07|2207.54|2199.84|2205.59|2197.89|37
1652142540000|2022-05-10 00:29:00|2206.72|2199.02|2206.65|2198.95|2208.5|2200.8|2206.11|2198.41|40
1652142550000|2022-05-10 00:29:10|2206.56|2198.86|2206.72|2199.02|2209.87|2202.17|2206.38|2198.68|39
1652142560000|2022-05-10 00:29:20|2206.49|2198.79|2207.41|2199.71|2207.6|2199.9|2205.12|2197.42|36
1652142570000|2022-05-10 00:29:30|2207.53|2199.83|2207.03|2199.33|2208.81|2201.11|2205.76|2198.06|40
1652142580000|2022-05-10 00:29:40|2207.09|2199.39|2205.61|2197.91|2207.65|2199.95|2205.52|2197.82|39
1652142590000|2022-05-10 00:29:50|2205.89|2198.19|2209.51|2201.81|2210.02|2202.32|2205.89|2198.19|39
1652142600000|2022-05-10 00:30:00|2209.85|2202.15|2217.8|2210.1|2217.86|2210.16|2208.29|2200.59|40
1652142610000|2022-05-10 00:30:10|2218.29|2210.59|2217.73|2210.03|2221.19|2213.49|2217.19|2209.49|39
1652142620000|2022-05-10 00:30:20|2217.45|2209.75|2211.92|2204.22|2217.45|2209.75|2211.92|2204.22|40
1652142630000|2022-05-10 00:30:30|2211.74|2204.04|2211.55|2203.85|2214.21|2206.51|2210.83|2203.13|40
1652142640000|2022-05-10 00:30:40|2211.42|2203.72|2211.12|2203.42|2211.59|2203.89|2210.13|2202.43|38
1652142650000|2022-05-10 00:30:50|2210.87|2203.17|2211.3|2203.6|2212.2|2204.5|2210.01|2202.31|38
1652142660000|2022-05-10 00:31:00|2211.28|2203.58|2210.48|2202.78|2214.09|2206.39|2210.47|2202.77|40
1652142670000|2022-05-10 00:31:10|2210.42|2202.72|2208.16|2200.46|2210.53|2202.83|2207.7|2200|40
1652142680000|2022-05-10 00:31:20|2207.9|2200.2|2208.32|2200.62|2208.39|2200.69|2206.35|2198.65|34
1652142690000|2022-05-10 00:31:30|2208.95|2201.25|2206.32|2198.62|2208.95|2201.25|2205.01|2197.31|39
1652142700000|2022-05-10 00:31:40|2206.4|2198.7|2208.06|2200.36|2208.06|2200.36|2205.45|2197.75|39
1652142710000|2022-05-10 00:31:50|2208.18|2200.48|2207.51|2199.81|2208.18|2200.48|2206.04|2198.34|39
1652142720000|2022-05-10 00:32:00|2207.25|2199.55|2205.02|2197.32|2208.41|2200.71|2205.02|2197.32|38
1652142730000|2022-05-10 00:32:10|2205.07|2197.37|2204.4|2196.7|2205.57|2197.87|2204.29|2196.59|38
1652142740000|2022-05-10 00:32:20|2204.24|2196.54|2207.07|2199.37|2207.43|2199.73|2203.92|2196.22|38
1652142750000|2022-05-10 00:32:30|2206.53|2198.83|2206.2|2198.5|2207.86|2200.16|2205.44|2197.74|40
1652142760000|2022-05-10 00:32:40|2206.17|2198.47|2212.93|2205.23|2212.93|2205.23|2206.17|2198.47|38
1652142770000|2022-05-10 00:32:50|2213.03|2205.33|2210.19|2202.49|2213.49|2205.79|2210.19|2202.49|40
1652142780000|2022-05-10 00:33:00|2210.44|2202.74|2217.09|2209.39|2217.82|2210.12|2210.44|2202.74|40
1652142790000|2022-05-10 00:33:10|2217.45|2209.75|2214.58|2206.88|2220.15|2212.45|2213.28|2205.58|38
1652142800000|2022-05-10 00:33:20|2214.38|2206.68|2211.06|2203.36|2214.99|2207.29|2210.48|2202.78|39
1652142810000|2022-05-10 00:33:30|2211.01|2203.31|2210.33|2202.63|2211.6|2203.9|2208.42|2200.72|40
1652142820000|2022-05-10 00:33:40|2209.83|2202.13|2208.24|2200.54|2210.6|2202.9|2207.87|2200.17|40
1652142830000|2022-05-10 00:33:50|2208.43|2200.73|2210.89|2203.19|2210.89|2203.19|2207.87|2200.17|38
1652142840000|2022-05-10 00:34:00|2211.57|2203.87|2214.83|2207.13|2215.56|2207.86|2210.25|2202.55|40
1652142850000|2022-05-10 00:34:10|2215.03|2207.33|2219.16|2211.46|2219.16|2211.46|2215.03|2207.33|39
1652142860000|2022-05-10 00:34:20|2219.23|2211.53|2219.88|2212.18|2219.88|2212.18|2217.47|2209.77|40
1652142870000|2022-05-10 00:34:30|2219.91|2212.21|2218.41|2210.71|2219.92|2212.22|2218.14|2210.44|39
1652142880000|2022-05-10 00:34:40|2218.67|2210.97|2218.77|2211.07|2218.83|2211.13|2216.01|2208.31|39
1652142890000|2022-05-10 00:34:50|2218.69|2210.99|2218.86|2211.16|2220.1|2212.4|2218.14|2210.44|39
1652142900000|2022-05-10 00:35:00|2218.65|2210.95|2227.34|2219.64|2227.51|2219.81|2218.62|2210.92|40
1652142910000|2022-05-10 00:35:10|2228.84|2221.14|2226.64|2218.94|2231.61|2223.91|2226.27|2218.57|39
1652142920000|2022-05-10 00:35:20|2226.26|2218.56|2224.95|2217.25|2226.42|2218.72|2223.33|2215.63|40
1652142930000|2022-05-10 00:35:30|2224.45|2216.75|2228.06|2220.36|2228.59|2220.89|2223.04|2215.34|39
1652142940000|2022-05-10 00:35:40|2228.11|2220.41|2226.24|2218.54|2228.28|2220.58|2225.25|2217.55|40
1652142950000|2022-05-10 00:35:50|2226.28|2218.58|2225.52|2217.82|2228.28|2220.58|2225.27|2217.57|39
1652142960000|2022-05-10 00:36:00|2225.64|2217.94|2227.97|2220.27|2229.26|2221.56|2225.45|2217.75|40
1652142970000|2022-05-10 00:36:10|2227.84|2220.14|2226.12|2218.42|2228.18|2220.48|2226.12|2218.42|40
1652142980000|2022-05-10 00:36:20|2226.25|2218.55|2234.74|2227.04|2234.87|2227.17|2226.25|2218.55|40
1652142990000|2022-05-10 00:36:30|2234.41|2226.71|2237.09|2229.39|2237.61|2229.91|2234.19|2226.49|40
1652143000000|2022-05-10 00:36:40|2237.38|2229.68|2236.23|2228.53|2238.35|2230.65|2235.1|2227.4|39
1652143010000|2022-05-10 00:36:50|2236.14|2228.44|2237.27|2229.57|2238.61|2230.91|2236.09|2228.39|38
1652143020000|2022-05-10 00:37:00|2237.15|2229.45|2242.46|2234.76|2242.93|2235.23|2237.15|2229.45|39
1652143030000|2022-05-10 00:37:10|2242.37|2234.67|2238.45|2230.75|2242.56|2234.86|2237.32|2229.62|39
1652143040000|2022-05-10 00:37:20|2238.17|2230.47|2234.69|2226.99|2238.17|2230.47|2234.69|2226.99|38
1652143050000|2022-05-10 00:37:30|2234.53|2226.83|2236.42|2228.72|2236.84|2229.14|2233.46|2225.76|39
1652143060000|2022-05-10 00:37:40|2236.4|2228.7|2234.25|2226.55|2236.48|2228.78|2233.88|2226.18|39
1652143070000|2022-05-10 00:37:50|2234.07|2226.37|2232.03|2224.33|2234.1|2226.4|2231.93|2224.23|39
1652143080000|2022-05-10 00:38:00|2232.02|2224.32|2233.76|2226.06|2234.3|2226.6|2231.12|2223.42|40
1652143090000|2022-05-10 00:38:10|2233.93|2226.23|2233.99|2226.29|2235.26|2227.56|2233.12|2225.42|37
1652143100000|2022-05-10 00:38:20|2233.85|2226.15|2231.09|2223.39|2233.85|2226.15|2231.09|2223.39|40
1652143110000|2022-05-10 00:38:30|2231.12|2223.42|2233.14|2225.44|2233.34|2225.64|2230.57|2222.87|38
1652143120000|2022-05-10 00:38:40|2233.3|2225.6|2235.89|2228.19|2237.07|2229.37|2233.18|2225.48|36
1652143130000|2022-05-10 00:38:50|2235.85|2228.15|2237.29|2229.59|2237.29|2229.59|2235.75|2228.05|39
1652143140000|2022-05-10 00:39:00|2237.35|2229.65|2241.92|2234.22|2242.26|2234.56|2237.35|2229.65|39
1652143150000|2022-05-10 00:39:10|2241.56|2233.86|2237|2229.3|2241.56|2233.86|2237|2229.3|37
1652143160000|2022-05-10 00:39:20|2236.94|2229.24|2239.27|2231.57|2240.18|2232.48|2236.94|2229.24|37
1652143170000|2022-05-10 00:39:30|2239.46|2231.76|2242.65|2234.95|2243.41|2235.71|2237.71|2230.01|40
1652143180000|2022-05-10 00:39:40|2242.56|2234.86|2245.12|2237.42|2245.14|2237.44|2241.39|2233.69|39
1652143190000|2022-05-10 00:39:50|2245.23|2237.53|2246.23|2238.53|2247.82|2240.12|2244.99|2237.29|40
1652143200000|2022-05-10 00:40:00|2246.17|2238.47|2250.49|2242.79|2250.7|2243|2245.96|2238.26|40
1652143210000|2022-05-10 00:40:10|2250.67|2242.97|2256.67|2248.97|2257.1|2249.4|2250.28|2242.58|36
1652143220000|2022-05-10 00:40:20|2256.66|2248.96|2257.63|2249.93|2257.63|2249.93|2252.17|2244.47|40
1652143230000|2022-05-10 00:40:30|2257.67|2249.97|2259.6|2251.9|2259.6|2251.9|2256.7|2249|39
1652143240000|2022-05-10 00:40:40|2260.16|2252.46|2260.84|2253.14|2261.16|2253.46|2258.95|2251.25|39
1652143250000|2022-05-10 00:40:50|2260.6|2252.9|2258.4|2250.7|2262.3|2254.6|2258.4|2250.7|39
1652143260000|2022-05-10 00:41:00|2258.33|2250.63|2259.5|2251.8|2260.24|2252.54|2257.95|2250.25|39
1652143270000|2022-05-10 00:41:10|2258.92|2251.22|2255.33|2247.63|2258.94|2251.24|2255.3|2247.6|39
1652143280000|2022-05-10 00:41:20|2255.28|2247.58|2255.93|2248.23|2258.05|2250.35|2254.38|2246.68|39
1652143290000|2022-05-10 00:41:30|2256.02|2248.32|2255.13|2247.43|2256.54|2248.84|2254.9|2247.2|39
1652143300000|2022-05-10 00:41:40|2254.86|2247.16|2255.06|2247.36|2255.89|2248.19|2254.56|2246.86|40
1652143310000|2022-05-10 00:41:50|2255.14|2247.44|2254.82|2247.12|2256.53|2248.83|2254.82|2247.12|39
1652143320000|2022-05-10 00:42:00|2254.84|2247.14|2256.03|2248.33|2256.52|2248.82|2254.84|2247.14|39
1652143330000|2022-05-10 00:42:10|2256.04|2248.34|2261.2|2253.5|2261.71|2254.01|2256.04|2248.34|37
1652143340000|2022-05-10 00:42:20|2261.12|2253.42|2264.44|2256.74|2264.44|2256.74|2260.5|2252.8|38
1652143350000|2022-05-10 00:42:30|2264.15|2256.45|2266.59|2258.89|2268.34|2260.64|2264.09|2256.39|39
1652143360000|2022-05-10 00:42:40|2266.55|2258.85|2269.46|2261.76|2271|2263.3|2266.47|2258.77|40
1652143370000|2022-05-10 00:42:50|2269.29|2261.59|2268.14|2260.44|2269.83|2262.13|2266.71|2259.01|40
1652143380000|2022-05-10 00:43:00|2267.66|2259.96|2271.67|2263.97|2272.12|2264.42|2267.66|2259.96|38
1652143390000|2022-05-10 00:43:10|2271.91|2264.21|2278.31|2270.61|2278.31|2270.61|2271.91|2264.21|40
1652143400000|2022-05-10 00:43:20|2278.1|2270.4|2277.15|2269.45|2279.34|2271.64|2275.99|2268.29|40
1652143410000|2022-05-10 00:43:30|2277.03|2269.33|2278.15|2270.45|2279.88|2272.18|2275.87|2268.17|39
1652143420000|2022-05-10 00:43:40|2278.18|2270.48|2283.63|2275.93|2284.54|2276.84|2276.96|2269.26|40
1652143430000|2022-05-10 00:43:50|2283.53|2275.83|2279.5|2271.8|2283.53|2275.83|2279.1|2271.4|39
1652143440000|2022-05-10 00:44:00|2279.2|2271.5|2284.2|2276.5|2285.3|2277.6|2279.2|2271.5|39
1652143450000|2022-05-10 00:44:10|2284|2276.3|2282.73|2275.03|2284.56|2276.86|2280.71|2273.01|40
1652143460000|2022-05-10 00:44:20|2283.13|2275.43|2288.4|2280.7|2288.4|2280.7|2283.13|2275.43|38
1652143470000|2022-05-10 00:44:30|2288.24|2280.54|2287.47|2279.77|2288.34|2280.64|2285.71|2278.01|39
1652143480000|2022-05-10 00:44:40|2287.52|2279.82|2288.7|2281|2288.78|2281.08|2287.18|2279.48|39
1652143490000|2022-05-10 00:44:50|2288.89|2281.19|2288.28|2280.58|2288.89|2281.19|2287.1|2279.4|39
1652143500000|2022-05-10 00:45:00|2288.72|2281.02|2284.35|2276.65|2289.17|2281.47|2283.71|2276.01|39
1652143510000|2022-05-10 00:45:10|2283.82|2276.12|2280.42|2272.72|2284.08|2276.38|2278.93|2271.23|40
1652143520000|2022-05-10 00:45:20|2279.34|2271.64|2281.5|2273.8|2281.5|2273.8|2277.04|2269.34|40
1652143530000|2022-05-10 00:45:30|2281.94|2274.24|2282.73|2275.03|2284.16|2276.46|2280.16|2272.46|38
1652143540000|2022-05-10 00:45:40|2282.87|2275.17|2281.18|2273.48|2283.73|2276.03|2281.08|2273.38|40
1652143550000|2022-05-10 00:45:50|2281.55|2273.85|2281.16|2273.46|2284|2276.3|2280.68|2272.98|40
1652143560000|2022-05-10 00:46:00|2281.46|2273.76|2281.36|2273.66|2284.58|2276.88|2281.36|2273.66|40
1652143570000|2022-05-10 00:46:10|2281.34|2273.64|2285.8|2278.1|2286.09|2278.39|2280.39|2272.69|40
1652143580000|2022-05-10 00:46:20|2285.31|2277.61|2286.97|2279.27|2287.41|2279.71|2284.21|2276.51|39
1652143590000|2022-05-10 00:46:30|2287.82|2280.12|2299.05|2291.35|2299.21|2291.51|2287.82|2280.12|40
1652143600000|2022-05-10 00:46:40|2299.01|2291.31|2295.37|2287.67|2302.34|2294.64|2295.35|2287.65|40
1652143610000|2022-05-10 00:46:50|2295.29|2287.59|2295.04|2287.34|2296.03|2288.33|2292.68|2284.98|40
1652143620000|2022-05-10 00:47:00|2294.76|2287.06|2289.51|2281.81|2294.76|2287.06|2289.51|2281.81|40
1652143630000|2022-05-10 00:47:10|2288.92|2281.22|2287.44|2279.74|2290.21|2282.51|2285.89|2278.19|39
1652143640000|2022-05-10 00:47:20|2287.27|2279.57|2289.18|2281.48|2290.6|2282.9|2286.8|2279.1|40
1652143650000|2022-05-10 00:47:30|2288.97|2281.27|2286.71|2279.01|2289.04|2281.34|2286.57|2278.87|37
1652143660000|2022-05-10 00:47:40|2286.81|2279.11|2283.95|2276.25|2287.4|2279.7|2282.15|2274.45|38
1652143670000|2022-05-10 00:47:50|2284.2|2276.5|2286.74|2279.04|2286.74|2279.04|2283.75|2276.05|40
1652143680000|2022-05-10 00:48:00|2286.61|2278.91|2282.48|2274.78|2287.7|2280|2282.19|2274.49|39
1652143690000|2022-05-10 00:48:10|2282.69|2274.99|2285.14|2277.44|2285.14|2277.44|2282.69|2274.99|38
1652143700000|2022-05-10 00:48:20|2285.21|2277.51|2280.34|2272.64|2286.04|2278.34|2280.34|2272.64|40
1652143710000|2022-05-10 00:48:30|2280.26|2272.56|2278.05|2270.35|2280.66|2272.96|2277.24|2269.54|39
1652143720000|2022-05-10 00:48:40|2277.99|2270.29|2279.74|2272.04|2280.05|2272.35|2275.84|2268.14|40
1652143730000|2022-05-10 00:48:50|2279.96|2272.26|2278.68|2270.98|2280.47|2272.77|2278.56|2270.86|39
1652143740000|2022-05-10 00:49:00|2278.66|2270.96|2275.57|2267.87|2278.68|2270.98|2275.32|2267.62|39
1652143750000|2022-05-10 00:49:10|2275.47|2267.77|2274.03|2266.33|2276.39|2268.69|2274.03|2266.33|38
1652143760000|2022-05-10 00:49:20|2273.95|2266.25|2273.64|2265.94|2275.2|2267.5|2273.39|2265.69|40
1652143770000|2022-05-10 00:49:30|2273.51|2265.81|2271.43|2263.73|2274.57|2266.87|2270.39|2262.69|38
1652143780000|2022-05-10 00:49:40|2271.26|2263.56|2273.64|2265.94|2275.29|2267.59|2270.89|2263.19|39
1652143790000|2022-05-10 00:49:50|2273.59|2265.89|2273.57|2265.87|2274.96|2267.26|2272.37|2264.67|40
1652143800000|2022-05-10 00:50:00|2273.37|2265.67|2272.71|2265.01|2275.12|2267.42|2272.71|2265.01|39
1652143810000|2022-05-10 00:50:10|2272.63|2264.93|2276.8|2269.1|2277.37|2269.67|2272.18|2264.48|39
1652143820000|2022-05-10 00:50:20|2276.58|2268.88|2279.52|2271.82|2279.73|2272.03|2276.24|2268.54|40
1652143830000|2022-05-10 00:50:30|2279.44|2271.74|2280.19|2272.49|2280.78|2273.08|2279.44|2271.74|39
1652143840000|2022-05-10 00:50:40|2279.97|2272.27|2282.44|2274.74|2283.09|2275.39|2279.97|2272.27|39
1652143850000|2022-05-10 00:50:50|2282.57|2274.87|2279.21|2271.51|2282.88|2275.18|2279.21|2271.51|39
1652143860000|2022-05-10 00:51:00|2279.44|2271.74|2277.14|2269.44|2279.56|2271.86|2276.35|2268.65|39
1652143870000|2022-05-10 00:51:10|2277.2|2269.5|2275.82|2268.12|2278.35|2270.65|2275.58|2267.88|40
1652143880000|2022-05-10 00:51:20|2275.75|2268.05|2271.44|2263.74|2275.79|2268.09|2271.44|2263.74|39
1652143890000|2022-05-10 00:51:30|2271.59|2263.89|2272.56|2264.86|2273.19|2265.49|2271.11|2263.41|38
1652143900000|2022-05-10 00:51:40|2272.63|2264.93|2270.14|2262.44|2272.68|2264.98|2269.87|2262.17|39
1652143910000|2022-05-10 00:51:50|2270.11|2262.41|2270.85|2263.15|2272.57|2264.87|2269.91|2262.21|37
1652143920000|2022-05-10 00:52:00|2270.59|2262.89|2271.6|2263.9|2272.3|2264.6|2269.41|2261.71|38
1652143930000|2022-05-10 00:52:10|2271.53|2263.83|2272.62|2264.92|2272.62|2264.92|2270.76|2263.06|38
1652143940000|2022-05-10 00:52:20|2272.53|2264.83|2269.5|2261.8|2272.77|2265.07|2269.5|2261.8|39
1652143950000|2022-05-10 00:52:30|2269.47|2261.77|2272.7|2265|2273.16|2265.46|2269.42|2261.72|38
1652143960000|2022-05-10 00:52:40|2272.69|2264.99|2268.77|2261.07|2272.69|2264.99|2268.77|2261.07|40
1652143970000|2022-05-10 00:52:50|2268.71|2261.01|2269.15|2261.45|2271.05|2263.35|2268.71|2261.01|39
1652143980000|2022-05-10 00:53:00|2269.08|2261.38|2272.05|2264.35|2272.1|2264.4|2268.77|2261.07|38
1652143990000|2022-05-10 00:53:10|2271.89|2264.19|2269.86|2262.16|2272.07|2264.37|2269.86|2262.16|40
1652144000000|2022-05-10 00:53:20|2269.3|2261.6|2266.99|2259.29|2269.3|2261.6|2266.99|2259.29|40
1652144010000|2022-05-10 00:53:30|2266.98|2259.28|2268.27|2260.57|2268.39|2260.69|2266.98|2259.28|38
1652144020000|2022-05-10 00:53:40|2268.28|2260.58|2268.8|2261.1|2269.26|2261.56|2267.71|2260.01|38
1652144030000|2022-05-10 00:53:50|2268.78|2261.08|2271.42|2263.72|2271.42|2263.72|2268.64|2260.94|38
1652144040000|2022-05-10 00:54:00|2271.36|2263.66|2270.98|2263.28|2274.35|2266.65|2270.49|2262.79|38
1652144050000|2022-05-10 00:54:10|2271.04|2263.34|2268.58|2260.88|2271.04|2263.34|2268.44|2260.74|40
1652144060000|2022-05-10 00:54:20|2268.56|2260.86|2270.7|2263|2270.91|2263.21|2268.23|2260.53|40
1652144070000|2022-05-10 00:54:30|2270.69|2262.99|2270.37|2262.67|2271.11|2263.41|2269.28|2261.58|39
1652144080000|2022-05-10 00:54:40|2270.22|2262.52|2268.12|2260.42|2270.79|2263.09|2268.12|2260.42|38
1652144090000|2022-05-10 00:54:50|2268.18|2260.48|2269.98|2262.28|2269.98|2262.28|2267.92|2260.22|37
1652144100000|2022-05-10 00:55:00|2269.99|2262.29|2267.4|2259.7|2270.08|2262.38|2267.4|2259.7|39
1652144110000|2022-05-10 00:55:10|2267.49|2259.79|2270.17|2262.47|2270.83|2263.13|2267.49|2259.79|40
1652144120000|2022-05-10 00:55:20|2270.32|2262.62|2275.64|2267.94|2275.7|2268|2270.32|2262.62|39
1652144130000|2022-05-10 00:55:30|2275.16|2267.46|2273.93|2266.23|2276.4|2268.7|2273.83|2266.13|39
1652144140000|2022-05-10 00:55:40|2274.07|2266.37|2274.25|2266.55|2275.52|2267.82|2272.68|2264.98|37
1652144150000|2022-05-10 00:55:50|2274.48|2266.78|2274.34|2266.64|2275.95|2268.25|2274.34|2266.64|34
1652144160000|2022-05-10 00:56:00|2274.3|2266.6|2270.2|2262.5|2275.03|2267.33|2270.2|2262.5|39
1652144170000|2022-05-10 00:56:10|2270.11|2262.41|2270.4|2262.7|2271.97|2264.27|2269.73|2262.03|39
1652144180000|2022-05-10 00:56:20|2270.53|2262.83|2274.29|2266.59|2275.25|2267.55|2270.53|2262.83|37
1652144190000|2022-05-10 00:56:30|2274.27|2266.57|2276.09|2268.39|2276.42|2268.72|2273.72|2266.02|38
1652144200000|2022-05-10 00:56:40|2276.1|2268.4|2275.68|2267.98|2276.78|2269.08|2275.56|2267.86|32
1652144210000|2022-05-10 00:56:50|2275.7|2268|2275.24|2267.54|2275.7|2268|2274.12|2266.42|31
1652144220000|2022-05-10 00:57:00|2275.13|2267.43|2273.01|2265.31|2275.85|2268.15|2272.19|2264.49|33
1652144230000|2022-05-10 00:57:10|2273.09|2265.39|2272.97|2265.27|2275.7|2268|2272.97|2265.27|39
1652144240000|2022-05-10 00:57:20|2272.91|2265.21|2278.5|2270.8|2278.5|2270.8|2272.91|2265.21|35
1652144250000|2022-05-10 00:57:30|2278.34|2270.64|2280.72|2273.02|2280.72|2273.02|2277.1|2269.4|40
1652144260000|2022-05-10 00:57:40|2280.82|2273.12|2282.38|2274.68|2283.29|2275.59|2280.82|2273.12|39
1652144270000|2022-05-10 00:57:50|2282.76|2275.06|2280.57|2272.87|2285.54|2277.84|2280.57|2272.87|38
1652144280000|2022-05-10 00:58:00|2280.65|2272.95|2278.61|2270.91|2282.11|2274.41|2278.61|2270.91|39
1652144290000|2022-05-10 00:58:10|2278.7|2271|2278.54|2270.84|2279.58|2271.88|2278.19|2270.49|39
1652144300000|2022-05-10 00:58:20|2278.61|2270.91|2277.46|2269.76|2279.56|2271.86|2277.24|2269.54|37
1652144310000|2022-05-10 00:58:30|2277.07|2269.37|2279.9|2272.2|2279.9|2272.2|2277|2269.3|39
1652144320000|2022-05-10 00:58:40|2280.2|2272.5|2282.1|2274.4|2282.1|2274.4|2279.98|2272.28|36
1652144330000|2022-05-10 00:58:50|2282.47|2274.77|2284.01|2276.31|2285.32|2277.62|2282.34|2274.64|40
1652144340000|2022-05-10 00:59:00|2284.03|2276.33|2284.14|2276.44|2285|2277.3|2283.23|2275.53|38
1652144350000|2022-05-10 00:59:10|2284.12|2276.42|2284.43|2276.73|2286.44|2278.74|2283.94|2276.24|37
1652144360000|2022-05-10 00:59:20|2284.35|2276.65|2284.54|2276.84|2285.66|2277.96|2283.69|2275.99|39
1652144370000|2022-05-10 00:59:30|2284.93|2277.23|2285.78|2278.08|2287.67|2279.97|2284.93|2277.23|38
1652144380000|2022-05-10 00:59:40|2285.77|2278.07|2291.55|2283.85|2291.92|2284.22|2285.73|2278.03|40
1652144390000|2022-05-10 00:59:50|2290.77|2283.07|2290.42|2282.72|2291.34|2283.64|2289.35|2281.65|39
1652144400000|2022-05-10 01:00:00|2291.21|2283.51|2288.67|2280.97|2291.54|2283.84|2288.38|2280.68|40
1652144410000|2022-05-10 01:00:10|2288.69|2280.99|2287.17|2279.47|2289.25|2281.55|2286.68|2278.98|39
1652144420000|2022-05-10 01:00:20|2286.97|2279.27|2287.02|2279.32|2287.77|2280.07|2286.24|2278.54|38
1652144430000|2022-05-10 01:00:30|2286.88|2279.18|2286.91|2279.21|2287.33|2279.63|2285.69|2277.99|39
1652144440000|2022-05-10 01:00:40|2287.05|2279.35|2286.8|2279.1|2287.31|2279.61|2284.92|2277.22|39
1652144450000|2022-05-10 01:00:50|2286.71|2279.01|2283.71|2276.01|2287.22|2279.52|2283.71|2276.01|38
1652144460000|2022-05-10 01:01:00|2283.74|2276.04|2282.92|2275.22|2284.47|2276.77|2282.4|2274.7|40
1652144470000|2022-05-10 01:01:10|2282.87|2275.17|2281.72|2274.02|2283.17|2275.47|2278.88|2271.18|40
1652144480000|2022-05-10 01:01:20|2282.38|2274.68|2284.6|2276.9|2285.31|2277.61|2282.38|2274.68|39
1652144490000|2022-05-10 01:01:30|2284.4|2276.7|2284.66|2276.96|2286.35|2278.65|2284.4|2276.7|39
1652144500000|2022-05-10 01:01:40|2284.67|2276.97|2286.1|2278.4|2286.45|2278.75|2284.33|2276.63|37
1652144510000|2022-05-10 01:01:50|2285.95|2278.25|2285.7|2278|2286.14|2278.44|2283.91|2276.21|37
1652144520000|2022-05-10 01:02:00|2285.74|2278.04|2284.19|2276.49|2285.74|2278.04|2284.02|2276.32|31
1652144530000|2022-05-10 01:02:10|2284.13|2276.43|2284.58|2276.88|2284.6|2276.9|2283.33|2275.63|37
1652144540000|2022-05-10 01:02:20|2284.6|2276.9|2283.47|2275.77|2284.6|2276.9|2282.69|2274.99|24
1652144550000|2022-05-10 01:02:30|2283.49|2275.79|2286.01|2278.31|2286.46|2278.76|2283.21|2275.51|36
1652144560000|2022-05-10 01:02:40|2286.02|2278.32|2286.81|2279.11|2287.19|2279.49|2284.19|2276.49|35
1652144570000|2022-05-10 01:02:50|2287.24|2279.54|2286.73|2279.03|2287.72|2280.02|2286.07|2278.37|39
1652144580000|2022-05-10 01:03:00|2286.59|2278.89|2291.45|2283.75|2291.78|2284.08|2286.34|2278.64|38
1652144590000|2022-05-10 01:03:10|2292.07|2284.37|2295.5|2287.8|2296.53|2288.83|2291.89|2284.19|39
1652144600000|2022-05-10 01:03:20|2295.93|2288.23|2301.64|2293.94|2301.64|2293.94|2295.93|2288.23|40
1652144610000|2022-05-10 01:03:30|2301.54|2293.84|2302.97|2295.27|2302.97|2295.27|2299.14|2291.44|39
1652144620000|2022-05-10 01:03:40|2302.92|2295.22|2304.8|2297.1|2308.49|2300.79|2302.36|2294.66|38
1652144630000|2022-05-10 01:03:50|2304.62|2296.92|2305.4|2297.7|2308.46|2300.76|2304.62|2296.92|39
1652144640000|2022-05-10 01:04:00|2305.56|2297.86|2304.41|2296.71|2305.56|2297.86|2303.61|2295.91|39
1652144650000|2022-05-10 01:04:10|2304.47|2296.77|2306.62|2298.92|2306.62|2298.92|2302.35|2294.65|38
1652144660000|2022-05-10 01:04:20|2306.79|2299.09|2306.19|2298.49|2307.13|2299.43|2303.27|2295.57|39
1652144670000|2022-05-10 01:04:30|2305.94|2298.24|2305.87|2298.17|2305.94|2298.24|2304.33|2296.63|40
1652144680000|2022-05-10 01:04:40|2305.83|2298.13|2304.53|2296.83|2306.04|2298.34|2304.53|2296.83|36
1652144690000|2022-05-10 01:04:50|2304.77|2297.07|2314.18|2306.48|2315.05|2307.35|2304.77|2297.07|40
1652144700000|2022-05-10 01:05:00|2314.05|2306.35|2315.96|2308.26|2315.96|2308.26|2313.91|2306.21|39
1652144710000|2022-05-10 01:05:10|2316.07|2308.37|2324.98|2317.28|2327.03|2319.33|2316.07|2308.37|39
1652144720000|2022-05-10 01:05:20|2325.52|2317.82|2324.9|2317.2|2325.73|2318.03|2321.57|2313.87|40
1652144730000|2022-05-10 01:05:30|2325.27|2317.57|2321.28|2313.58|2329.34|2321.64|2321.28|2313.58|40
1652144740000|2022-05-10 01:05:40|2320.24|2312.54|2321.42|2313.72|2321.42|2313.72|2317.14|2309.44|39
1652144750000|2022-05-10 01:05:50|2320.44|2312.74|2319.98|2312.28|2320.77|2313.07|2318.34|2310.64|37
1652144760000|2022-05-10 01:06:00|2321.17|2313.47|2325.68|2317.98|2327.37|2319.67|2321.17|2313.47|39
1652144770000|2022-05-10 01:06:10|2325.66|2317.96|2321.83|2314.13|2325.66|2317.96|2320.24|2312.54|40
1652144780000|2022-05-10 01:06:20|2321.96|2314.26|2321.34|2313.64|2323.48|2315.78|2321.26|2313.56|38
1652144790000|2022-05-10 01:06:30|2321.2|2313.5|2323.11|2315.41|2323.16|2315.46|2319.73|2312.03|39
1652144800000|2022-05-10 01:06:40|2322.6|2314.9|2329.46|2321.76|2330.11|2322.41|2322.6|2314.9|40
1652144810000|2022-05-10 01:06:50|2329.48|2321.78|2324.31|2316.61|2330.3|2322.6|2324.31|2316.61|40
1652144820000|2022-05-10 01:07:00|2324.59|2316.89|2324.12|2316.42|2327.87|2320.17|2323.36|2315.66|38
1652144830000|2022-05-10 01:07:10|2324.16|2316.46|2325.84|2318.14|2327.51|2319.81|2324.16|2316.46|40
1652144840000|2022-05-10 01:07:20|2325.62|2317.92|2321.81|2314.11|2325.62|2317.92|2321.71|2314.01|40
1652144850000|2022-05-10 01:07:30|2321.75|2314.05|2316.88|2309.18|2321.75|2314.05|2316.88|2309.18|38
1652144860000|2022-05-10 01:07:40|2316.85|2309.15|2317.37|2309.67|2317.94|2310.24|2316.11|2308.41|40
1652144870000|2022-05-10 01:07:50|2317.36|2309.66|2315.5|2307.8|2317.36|2309.66|2314.87|2307.17|40
1652144880000|2022-05-10 01:08:00|2315.55|2307.85|2317.22|2309.52|2317.22|2309.52|2313.06|2305.36|40
1652144890000|2022-05-10 01:08:10|2317.45|2309.75|2315.53|2307.83|2317.45|2309.75|2315.53|2307.83|40
1652144900000|2022-05-10 01:08:20|2314.88|2307.18|2319.3|2311.6|2319.3|2311.6|2314.88|2307.18|40
1652144910000|2022-05-10 01:08:30|2319.23|2311.53|2322.4|2314.7|2323.29|2315.59|2318.97|2311.27|39
1652144920000|2022-05-10 01:08:40|2322.49|2314.79|2320.35|2312.65|2322.66|2314.96|2319.56|2311.86|39
1652144930000|2022-05-10 01:08:50|2320.59|2312.89|2321.3|2313.6|2321.41|2313.71|2320.52|2312.82|38
1652144940000|2022-05-10 01:09:00|2321.4|2313.7|2324.01|2316.31|2327.16|2319.46|2321.1|2313.4|40
1652144950000|2022-05-10 01:09:10|2323.81|2316.11|2326.55|2318.85|2327.32|2319.62|2323.81|2316.11|39
1652144960000|2022-05-10 01:09:20|2326.51|2318.81|2327.01|2319.31|2328.22|2320.52|2326.09|2318.39|39
1652144970000|2022-05-10 01:09:30|2327.07|2319.37|2337|2329.3|2337.24|2329.54|2325.89|2318.19|39
1652144980000|2022-05-10 01:09:40|2335.3|2327.6|2338.19|2330.49|2338.19|2330.49|2335.3|2327.6|40
1652144990000|2022-05-10 01:09:50|2338.12|2330.42|2333.57|2325.87|2338.14|2330.44|2333.33|2325.63|40
1652145000000|2022-05-10 01:10:00|2333.84|2326.14|2330.96|2323.26|2334.37|2326.67|2330.96|2323.26|39
1652145010000|2022-05-10 01:10:10|2330.91|2323.21|2329.27|2321.57|2332.05|2324.35|2328.51|2320.81|39
1652145020000|2022-05-10 01:10:20|2329.53|2321.83|2327.51|2319.81|2330.88|2323.18|2327.24|2319.54|38
1652145030000|2022-05-10 01:10:30|2326.99|2319.29|2326.57|2318.87|2327.39|2319.69|2322.62|2314.92|39
1652145040000|2022-05-10 01:10:40|2325.99|2318.29|2324.84|2317.14|2328.03|2320.33|2324.84|2317.14|39
1652145050000|2022-05-10 01:10:50|2326.05|2318.35|2326.23|2318.53|2327.54|2319.84|2324.93|2317.23|36
1652145060000|2022-05-10 01:11:00|2326.27|2318.57|2323.23|2315.53|2326.27|2318.57|2322.37|2314.67|40
1652145070000|2022-05-10 01:11:10|2323.04|2315.34|2329.32|2321.62|2329.64|2321.94|2322.05|2314.35|39
1652145080000|2022-05-10 01:11:20|2329.14|2321.44|2328.59|2320.89|2330.48|2322.78|2328.59|2320.89|39
1652145090000|2022-05-10 01:11:30|2328.92|2321.22|2325.24|2317.54|2328.99|2321.29|2325.18|2317.48|39
1652145100000|2022-05-10 01:11:40|2325.29|2317.59|2326.8|2319.1|2327.39|2319.69|2325.16|2317.46|39
1652145110000|2022-05-10 01:11:50|2327.17|2319.47|2325.39|2317.69|2328.96|2321.26|2325.39|2317.69|39
1652145120000|2022-05-10 01:12:00|2325.26|2317.56|2325.81|2318.11|2325.81|2318.11|2324.61|2316.91|39
1652145130000|2022-05-10 01:12:10|2325.91|2318.21|2324.64|2316.94|2326.33|2318.63|2323.52|2315.82|39
1652145140000|2022-05-10 01:12:20|2324.86|2317.16|2322.04|2314.34|2324.87|2317.17|2321.55|2313.85|39
1652145150000|2022-05-10 01:12:30|2322.24|2314.54|2321.21|2313.51|2323.04|2315.34|2320.88|2313.18|37
1652145160000|2022-05-10 01:12:40|2321.17|2313.47|2320.73|2313.03|2321.75|2314.05|2318.88|2311.18|40
1652145170000|2022-05-10 01:12:50|2320.81|2313.11|2318.03|2310.33|2321.4|2313.7|2317.31|2309.61|34
1652145180000|2022-05-10 01:13:00|2317.98|2310.28|2317.06|2309.36|2318.13|2310.43|2316.14|2308.44|37
1652145190000|2022-05-10 01:13:10|2316.92|2309.22|2316.28|2308.58|2316.93|2309.23|2315.93|2308.23|36
1652145200000|2022-05-10 01:13:20|2316.44|2308.74|2317.62|2309.92|2319.13|2311.43|2316.44|2308.74|39
1652145210000|2022-05-10 01:13:30|2317.92|2310.22|2321.52|2313.82|2321.56|2313.86|2317.29|2309.59|38
1652145220000|2022-05-10 01:13:40|2321.67|2313.97|2323.32|2315.62|2323.63|2315.93|2320.72|2313.02|38
1652145230000|2022-05-10 01:13:50|2323.46|2315.76|2323.57|2315.87|2323.85|2316.15|2321.37|2313.67|38
1652145240000|2022-05-10 01:14:00|2323.47|2315.77|2322.4|2314.7|2323.64|2315.94|2321.51|2313.81|38
1652145250000|2022-05-10 01:14:10|2322.18|2314.48|2321.27|2313.57|2323.64|2315.94|2320.99|2313.29|35
1652145260000|2022-05-10 01:14:20|2321.3|2313.6|2322.35|2314.65|2323.31|2315.61|2321.3|2313.6|35
1652145270000|2022-05-10 01:14:30|2322.36|2314.66|2319.15|2311.45|2322.36|2314.66|2318.86|2311.16|39
1652145280000|2022-05-10 01:14:40|2319.16|2311.46|2320.83|2313.13|2321.37|2313.67|2318.46|2310.76|37
1652145290000|2022-05-10 01:14:50|2321.41|2313.71|2319.59|2311.89|2322.09|2314.39|2319.59|2311.89|39
1652145300000|2022-05-10 01:15:00|2319.67|2311.97|2321.24|2313.54|2321.54|2313.84|2319.46|2311.76|38
1652145310000|2022-05-10 01:15:10|2321.37|2313.67|2324.79|2317.09|2325.17|2317.47|2321.37|2313.67|39
1652145320000|2022-05-10 01:15:20|2325.11|2317.41|2328.94|2321.24|2329.62|2321.92|2325.11|2317.41|40
1652145330000|2022-05-10 01:15:30|2328.69|2320.99|2328.66|2320.96|2331.6|2323.9|2327.72|2320.02|38
1652145340000|2022-05-10 01:15:40|2328.62|2320.92|2326.98|2319.28|2328.68|2320.98|2326.44|2318.74|36
1652145350000|2022-05-10 01:15:50|2326.67|2318.97|2325.4|2317.7|2326.98|2319.28|2325.17|2317.47|38
1652145360000|2022-05-10 01:16:00|2325.42|2317.72|2322.33|2314.63|2325.6|2317.9|2321.84|2314.14|40
1652145370000|2022-05-10 01:16:10|2322.3|2314.6|2320.59|2312.89|2322.91|2315.21|2319.23|2311.53|39
1652145380000|2022-05-10 01:16:20|2320.48|2312.78|2319.43|2311.73|2320.98|2313.28|2318.64|2310.94|37
1652145390000|2022-05-10 01:16:30|2317.62|2309.92|2319.94|2312.24|2320.71|2313.01|2316.98|2309.28|38
1652145400000|2022-05-10 01:16:40|2319.84|2312.14|2320.49|2312.79|2320.92|2313.22|2319.02|2311.32|39
1652145410000|2022-05-10 01:16:50|2320.5|2312.8|2319.99|2312.29|2321.29|2313.59|2319.88|2312.18|35
1652145420000|2022-05-10 01:17:00|2319.97|2312.27|2321.45|2313.75|2322.83|2315.13|2319.78|2312.08|36
1652145430000|2022-05-10 01:17:10|2321.15|2313.45|2318.35|2310.65|2321.15|2313.45|2318.32|2310.62|37
1652145440000|2022-05-10 01:17:20|2318.78|2311.08|2315.12|2307.42|2318.78|2311.08|2314.81|2307.11|38
1652145450000|2022-05-10 01:17:30|2315.23|2307.53|2312.87|2305.17|2315.23|2307.53|2312.35|2304.65|36
1652145460000|2022-05-10 01:17:40|2312.91|2305.21|2314.35|2306.65|2315.34|2307.64|2312.91|2305.21|40
1652145470000|2022-05-10 01:17:50|2314.37|2306.67|2313.85|2306.15|2315.23|2307.53|2313.77|2306.07|36
1652145480000|2022-05-10 01:18:00|2313.95|2306.25|2313.24|2305.54|2314.32|2306.62|2312.57|2304.87|38
1652145490000|2022-05-10 01:18:10|2312.89|2305.19|2312.82|2305.12|2313.95|2306.25|2312.16|2304.46|38
1652145500000|2022-05-10 01:18:20|2312.66|2304.96|2314.63|2306.93|2314.67|2306.97|2312.66|2304.96|38
1652145510000|2022-05-10 01:18:30|2314.56|2306.86|2313|2305.3|2314.56|2306.86|2310.84|2303.14|38
1652145520000|2022-05-10 01:18:40|2312.7|2305|2311.36|2303.66|2312.7|2305|2309.89|2302.19|39
1652145530000|2022-05-10 01:18:50|2311.43|2303.73|2310.63|2302.93|2312.15|2304.45|2309.76|2302.06|39
1652145540000|2022-05-10 01:19:00|2310.88|2303.18|2308.52|2300.82|2310.91|2303.21|2308.25|2300.55|38
1652145550000|2022-05-10 01:19:10|2308.93|2301.23|2309.97|2302.27|2310.83|2303.13|2308.93|2301.23|38
1652145560000|2022-05-10 01:19:20|2309.94|2302.24|2306.57|2298.87|2310.08|2302.38|2306.54|2298.84|38
1652145570000|2022-05-10 01:19:30|2306.54|2298.84|2305.38|2297.68|2306.69|2298.99|2305.09|2297.39|38
1652145580000|2022-05-10 01:19:40|2305.37|2297.67|2305.15|2297.45|2306.29|2298.59|2305.15|2297.45|36
1652145590000|2022-05-10 01:19:50|2305.36|2297.66|2306.24|2298.54|2306.74|2299.04|2304.33|2296.63|32
1652145600000|2022-05-10 01:20:00|2306.23|2298.53|2305.98|2298.28|2307.48|2299.78|2304.92|2297.22|37
1652145610000|2022-05-10 01:20:10|2305.91|2298.21|2304.89|2297.19|2305.91|2298.21|2303.61|2295.91|38
1652145620000|2022-05-10 01:20:20|2304.57|2296.87|2307.33|2299.63|2307.65|2299.95|2304.56|2296.86|36
1652145630000|2022-05-10 01:20:30|2307.32|2299.62|2312.81|2305.11|2313.59|2305.89|2307.32|2299.62|40
1652145640000|2022-05-10 01:20:40|2313.01|2305.31|2312.88|2305.18|2315.96|2308.26|2312.88|2305.18|38
1652145650000|2022-05-10 01:20:50|2312.96|2305.26|2314.07|2306.37|2314.7|2307|2312.91|2305.21|37
1652145660000|2022-05-10 01:21:00|2314.12|2306.42|2313.18|2305.48|2314.94|2307.24|2313.18|2305.48|37
1652145670000|2022-05-10 01:21:10|2313.17|2305.47|2311.94|2304.24|2313.18|2305.48|2311.65|2303.95|29
1652145680000|2022-05-10 01:21:20|2311.93|2304.23|2310.59|2302.89|2312.85|2305.15|2310.59|2302.89|37
1652145690000|2022-05-10 01:21:30|2310.53|2302.83|2311.86|2304.16|2312.28|2304.58|2310.53|2302.83|36
1652145700000|2022-05-10 01:21:40|2311.8|2304.1|2311.51|2303.81|2311.8|2304.1|2310.07|2302.37|37
1652145710000|2022-05-10 01:21:50|2311.71|2304.01|2308.74|2301.04|2311.71|2304.01|2308.74|2301.04|39
1652145720000|2022-05-10 01:22:00|2308.89|2301.19|2311.52|2303.82|2311.69|2303.99|2307.99|2300.29|32
1652145730000|2022-05-10 01:22:10|2311.53|2303.83|2313.3|2305.6|2313.47|2305.77|2309.98|2302.28|39
1652145740000|2022-05-10 01:22:20|2313.09|2305.39|2313.93|2306.23|2314.21|2306.51|2313.02|2305.32|35
1652145750000|2022-05-10 01:22:30|2313.98|2306.28|2314.48|2306.78|2314.84|2307.14|2313.74|2306.04|37
1652145760000|2022-05-10 01:22:40|2314.46|2306.76|2314.65|2306.95|2316.6|2308.9|2314.45|2306.75|38
1652145770000|2022-05-10 01:22:50|2314.71|2307.01|2315.81|2308.11|2316.64|2308.94|2314.71|2307.01|36
1652145780000|2022-05-10 01:23:00|2315.69|2307.99|2316.66|2308.96|2316.87|2309.17|2314.21|2306.51|40
1652145790000|2022-05-10 01:23:10|2315.84|2308.14|2319.51|2311.81|2319.51|2311.81|2315.67|2307.97|39
1652145800000|2022-05-10 01:23:20|2319.56|2311.86|2321.51|2313.81|2321.51|2313.81|2317.97|2310.27|38
1652145810000|2022-05-10 01:23:30|2321.41|2313.71|2321.03|2313.33|2322.48|2314.78|2320.42|2312.72|39
1652145820000|2022-05-10 01:23:40|2320.87|2313.17|2318.84|2311.14|2322.46|2314.76|2318.84|2311.14|37
1652145830000|2022-05-10 01:23:50|2319.19|2311.49|2315.76|2308.06|2319.19|2311.49|2315.76|2308.06|39
1652145840000|2022-05-10 01:24:00|2314.21|2306.51|2315.85|2308.15|2316|2308.3|2314.1|2306.4|35
1652145850000|2022-05-10 01:24:10|2315.54|2307.84|2318.67|2310.97|2318.81|2311.11|2314.91|2307.21|40
1652145860000|2022-05-10 01:24:20|2318.68|2310.98|2318.59|2310.89|2319.95|2312.25|2317.23|2309.53|37
1652145870000|2022-05-10 01:24:30|2317.76|2310.06|2319.23|2311.53|2320.68|2312.98|2317.43|2309.73|37
1652145880000|2022-05-10 01:24:40|2319.25|2311.55|2320.74|2313.04|2321.21|2313.51|2319.17|2311.47|36
1652145890000|2022-05-10 01:24:50|2321.41|2313.71|2319.87|2312.17|2321.52|2313.82|2319.5|2311.8|37
1652145900000|2022-05-10 01:25:00|2319.61|2311.91|2323.65|2315.95|2323.65|2315.95|2319.61|2311.91|39
1652145910000|2022-05-10 01:25:10|2323.6|2315.9|2323.2|2315.5|2324.99|2317.29|2322.96|2315.26|40
1652145920000|2022-05-10 01:25:20|2323.16|2315.46|2326.27|2318.57|2326.91|2319.21|2323.1|2315.4|39
1652145930000|2022-05-10 01:25:30|2326.23|2318.53|2325.27|2317.57|2328.55|2320.85|2325.05|2317.35|39
1652145940000|2022-05-10 01:25:40|2325.55|2317.85|2326.26|2318.56|2327.78|2320.08|2324.8|2317.1|40
1652145950000|2022-05-10 01:25:50|2326.44|2318.74|2326.66|2318.96|2327.47|2319.77|2325.58|2317.88|40
1652145960000|2022-05-10 01:26:00|2326.62|2318.92|2332.65|2324.95|2332.65|2324.95|2326.28|2318.58|39
1652145970000|2022-05-10 01:26:10|2332.54|2324.84|2331.98|2324.28|2333.95|2326.25|2330.63|2322.93|40
1652145980000|2022-05-10 01:26:20|2331.75|2324.05|2332.46|2324.76|2332.55|2324.85|2329.6|2321.9|40
1652145990000|2022-05-10 01:26:30|2332.48|2324.78|2335.43|2327.73|2336.36|2328.66|2331.63|2323.93|40
1652146000000|2022-05-10 01:26:40|2335.1|2327.4|2337.04|2329.34|2337.04|2329.34|2333.96|2326.26|39
1652146010000|2022-05-10 01:26:50|2337.34|2329.64|2337.06|2329.36|2337.67|2329.97|2336.03|2328.33|39
1652146020000|2022-05-10 01:27:00|2336.85|2329.15|2336.57|2328.87|2337.94|2330.24|2335.52|2327.82|40
1652146030000|2022-05-10 01:27:10|2336.65|2328.95|2336.07|2328.37|2336.89|2329.19|2335.73|2328.03|38
1652146040000|2022-05-10 01:27:20|2335.9|2328.2|2332.06|2324.36|2335.9|2328.2|2331.39|2323.69|40
1652146050000|2022-05-10 01:27:30|2331.97|2324.27|2332.47|2324.77|2332.47|2324.77|2331.67|2323.97|39
1652146060000|2022-05-10 01:27:40|2332.1|2324.4|2332.5|2324.8|2333.4|2325.7|2331.82|2324.12|40
1652146070000|2022-05-10 01:27:50|2332.16|2324.46|2332.39|2324.69|2332.84|2325.14|2332.14|2324.44|33
1652146080000|2022-05-10 01:28:00|2332.7|2325|2332.34|2324.64|2332.87|2325.17|2331.67|2323.97|35
1652146090000|2022-05-10 01:28:10|2332.19|2324.49|2333.89|2326.19|2334.7|2327|2332.19|2324.49|37
1652146100000|2022-05-10 01:28:20|2333.9|2326.2|2334.79|2327.09|2334.79|2327.09|2333.78|2326.08|35
1652146110000|2022-05-10 01:28:30|2334.55|2326.85|2334.63|2326.93|2335.64|2327.94|2334.22|2326.52|37
1652146120000|2022-05-10 01:28:40|2334.69|2326.99|2333.53|2325.83|2335.9|2328.2|2333.53|2325.83|39
1652146130000|2022-05-10 01:28:50|2333.54|2325.84|2335.89|2328.19|2335.89|2328.19|2333.54|2325.84|30
1652146140000|2022-05-10 01:29:00|2335.92|2328.22|2344.88|2337.18|2344.88|2337.18|2335.92|2328.22|39
1652146150000|2022-05-10 01:29:10|2344.29|2336.59|2343.37|2335.67|2345.24|2337.54|2342.29|2334.59|39
1652146160000|2022-05-10 01:29:20|2343.35|2335.65|2343.01|2335.31|2343.68|2335.98|2342.34|2334.64|33
1652146170000|2022-05-10 01:29:30|2343.07|2335.37|2342.35|2334.65|2345.32|2337.62|2341.81|2334.11|38
1652146180000|2022-05-10 01:29:40|2342.48|2334.78|2339.9|2332.2|2342.64|2334.94|2339.5|2331.8|38
1652146190000|2022-05-10 01:29:50|2340.58|2332.88|2340.61|2332.91|2341.13|2333.43|2339.94|2332.24|36
1652146200000|2022-05-10 01:30:00|2339.43|2331.73|2337.62|2329.92|2340.32|2332.62|2337.39|2329.69|36
1652146210000|2022-05-10 01:30:10|2337.84|2330.14|2334.17|2326.47|2337.84|2330.14|2333.78|2326.08|39
1652146220000|2022-05-10 01:30:20|2334.3|2326.6|2332.54|2324.84|2334.3|2326.6|2332.2|2324.5|40
1652146230000|2022-05-10 01:30:30|2332.3|2324.6|2330.95|2323.25|2332.31|2324.61|2330.93|2323.23|37
1652146240000|2022-05-10 01:30:40|2330.83|2323.13|2330.57|2322.87|2330.83|2323.13|2327.97|2320.27|39
1652146250000|2022-05-10 01:30:50|2330.53|2322.83|2331.25|2323.55|2332.08|2324.38|2329.55|2321.85|38
1652146260000|2022-05-10 01:31:00|2331.04|2323.34|2330.91|2323.21|2331.72|2324.02|2330.27|2322.57|39
1652146270000|2022-05-10 01:31:10|2330.74|2323.04|2328.54|2320.84|2330.87|2323.17|2328.39|2320.69|39
1652146280000|2022-05-10 01:31:20|2328.55|2320.85|2328.4|2320.7|2329.1|2321.4|2327.94|2320.24|36
1652146290000|2022-05-10 01:31:30|2328.16|2320.46|2330.73|2323.03|2331.16|2323.46|2328.16|2320.46|35
1652146300000|2022-05-10 01:31:40|2330.52|2322.82|2328.63|2320.93|2331.19|2323.49|2327.97|2320.27|33
1652146310000|2022-05-10 01:31:50|2328.64|2320.94|2331.5|2323.8|2332.45|2324.75|2328.38|2320.68|32
1652146320000|2022-05-10 01:32:00|2331.45|2323.75|2332.26|2324.56|2332.44|2324.74|2331.45|2323.75|36
1652146330000|2022-05-10 01:32:10|2332.24|2324.54|2329.72|2322.02|2332.63|2324.93|2329.58|2321.88|33
1652146340000|2022-05-10 01:32:20|2329.62|2321.92|2329.21|2321.51|2329.86|2322.16|2329.02|2321.32|38
1652146350000|2022-05-10 01:32:30|2329.35|2321.65|2326.73|2319.03|2329.35|2321.65|2326.27|2318.57|39
1652146360000|2022-05-10 01:32:40|2326.56|2318.86|2324.63|2316.93|2326.68|2318.98|2324.37|2316.67|39
1652146370000|2022-05-10 01:32:50|2324.62|2316.92|2323.87|2316.17|2325.05|2317.35|2323.82|2316.12|37
1652146380000|2022-05-10 01:33:00|2323.99|2316.29|2320.78|2313.08|2323.99|2316.29|2320.78|2313.08|39
1652146390000|2022-05-10 01:33:10|2320.79|2313.09|2326.84|2319.14|2326.84|2319.14|2320.58|2312.88|38
1652146400000|2022-05-10 01:33:20|2327.02|2319.32|2327.9|2320.2|2329.05|2321.35|2327.02|2319.32|40
1652146410000|2022-05-10 01:33:30|2327.47|2319.77|2321.88|2314.18|2327.49|2319.79|2321.88|2314.18|38
1652146420000|2022-05-10 01:33:40|2321.97|2314.27|2317.73|2310.03|2322.6|2314.9|2317.73|2310.03|40
1652146430000|2022-05-10 01:33:50|2317.6|2309.9|2316.17|2308.47|2317.81|2310.11|2315.03|2307.33|39
1652146440000|2022-05-10 01:34:00|2316.24|2308.54|2315.04|2307.34|2316.94|2309.24|2313.91|2306.21|40
1652146450000|2022-05-10 01:34:10|2315.21|2307.51|2319.89|2312.19|2319.91|2312.21|2315.21|2307.51|39
1652146460000|2022-05-10 01:34:20|2319.7|2312|2324.54|2316.84|2325.14|2317.44|2319.67|2311.97|39
1652146470000|2022-05-10 01:34:30|2324.74|2317.04|2324.85|2317.15|2325.43|2317.73|2323.6|2315.9|36
1652146480000|2022-05-10 01:34:40|2324.78|2317.08|2321.84|2314.14|2324.78|2317.08|2321.68|2313.98|34
1652146490000|2022-05-10 01:34:50|2322.03|2314.33|2322.92|2315.22|2323.19|2315.49|2321.72|2314.02|36
1652146500000|2022-05-10 01:35:00|2322.97|2315.27|2321.59|2313.89|2323.13|2315.43|2320.74|2313.04|36
1652146510000|2022-05-10 01:35:10|2321.48|2313.78|2321.36|2313.66|2321.66|2313.96|2320.69|2312.99|36
1652146520000|2022-05-10 01:35:20|2321.45|2313.75|2322.12|2314.42|2322.12|2314.42|2320.28|2312.58|37
1652146530000|2022-05-10 01:35:30|2322.25|2314.55|2321.09|2313.39|2322.79|2315.09|2321.09|2313.39|39
1652146540000|2022-05-10 01:35:40|2321.24|2313.54|2320.87|2313.17|2322.02|2314.32|2320.87|2313.17|37
1652146550000|2022-05-10 01:35:50|2321.12|2313.42|2317.45|2309.75|2321.12|2313.42|2317.34|2309.64|35
1652146560000|2022-05-10 01:36:00|2317.16|2309.46|2321.26|2313.56|2321.32|2313.62|2317.14|2309.44|40
1652146570000|2022-05-10 01:36:10|2321.08|2313.38|2321.33|2313.63|2321.34|2313.64|2320.17|2312.47|38
1652146580000|2022-05-10 01:36:20|2321.19|2313.49|2318.57|2310.87|2321.2|2313.5|2318.54|2310.84|38
1652146590000|2022-05-10 01:36:30|2317.96|2310.26|2317.05|2309.35|2318.19|2310.49|2316.4|2308.7|36
1652146600000|2022-05-10 01:36:40|2317.02|2309.32|2317.88|2310.18|2318.32|2310.62|2315.61|2307.91|39
1652146610000|2022-05-10 01:36:50|2318.11|2310.41|2318.57|2310.87|2319.18|2311.48|2317.91|2310.21|37
1652146620000|2022-05-10 01:37:00|2318.78|2311.08|2320.45|2312.75|2320.74|2313.04|2318.58|2310.88|37
1652146630000|2022-05-10 01:37:10|2320.58|2312.88|2318.06|2310.36|2321.95|2314.25|2317.91|2310.21|39
1652146640000|2022-05-10 01:37:20|2318.22|2310.52|2318.34|2310.64|2319.26|2311.56|2317.35|2309.65|38
1652146650000|2022-05-10 01:37:30|2318.38|2310.68|2316.7|2309|2318.4|2310.7|2316.7|2309|40
1652146660000|2022-05-10 01:37:40|2317.03|2309.33|2314.76|2307.06|2317.26|2309.56|2314|2306.3|37
1652146670000|2022-05-10 01:37:50|2315.22|2307.52|2314.57|2306.87|2315.22|2307.52|2313.4|2305.7|36
1652146680000|2022-05-10 01:38:00|2314.61|2306.91|2314.31|2306.61|2314.73|2307.03|2313.66|2305.96|37
1652146690000|2022-05-10 01:38:10|2314.04|2306.34|2317.7|2310|2317.78|2310.08|2314.01|2306.31|39
1652146700000|2022-05-10 01:38:20|2317.76|2310.06|2315.63|2307.93|2318.08|2310.38|2315.42|2307.72|38
1652146710000|2022-05-10 01:38:30|2315.65|2307.95|2315.69|2307.99|2316.39|2308.69|2315.55|2307.85|32
1652146720000|2022-05-10 01:38:40|2315.91|2308.21|2315.52|2307.82|2316.27|2308.57|2314.81|2307.11|30
1652146730000|2022-05-10 01:38:50|2315.57|2307.87|2310.84|2303.14|2315.57|2307.87|2310.68|2302.98|38
1652146740000|2022-05-10 01:39:00|2310.86|2303.16|2310.13|2302.43|2312.67|2304.97|2309.92|2302.22|35
1652146750000|2022-05-10 01:39:10|2310.45|2302.75|2309.5|2301.8|2311.03|2303.33|2309.5|2301.8|31
1652146760000|2022-05-10 01:39:20|2309.81|2302.11|2310.43|2302.73|2311.15|2303.45|2308.44|2300.74|39
1652146770000|2022-05-10 01:39:30|2310.41|2302.71|2312.67|2304.97|2312.67|2304.97|2310.41|2302.71|36
1652146780000|2022-05-10 01:39:40|2312.84|2305.14|2314.07|2306.37|2314.07|2306.37|2311.96|2304.26|36
1652146790000|2022-05-10 01:39:50|2314.13|2306.43|2315.52|2307.82|2315.8|2308.1|2314.13|2306.43|37
1652146800000|2022-05-10 01:40:00|2315.54|2307.84|2314.46|2306.76|2315.65|2307.95|2314.18|2306.48|40
1652146810000|2022-05-10 01:40:10|2314.31|2306.61|2317.3|2309.6|2317.3|2309.6|2314.25|2306.55|39
1652146820000|2022-05-10 01:40:20|2317.17|2309.47|2317.98|2310.28|2318.01|2310.31|2316.78|2309.08|36
1652146830000|2022-05-10 01:40:30|2317.89|2310.19|2315.54|2307.84|2317.89|2310.19|2314.52|2306.82|38
1652146840000|2022-05-10 01:40:40|2316.03|2308.33|2315.31|2307.61|2316.43|2308.73|2314.39|2306.69|36
1652146850000|2022-05-10 01:40:50|2315.22|2307.52|2314.22|2306.52|2315.78|2308.08|2314.22|2306.52|38
1652146860000|2022-05-10 01:41:00|2314.77|2307.07|2313.22|2305.52|2314.9|2307.2|2313.22|2305.52|39
1652146870000|2022-05-10 01:41:10|2313.02|2305.32|2310.08|2302.38|2313.02|2305.32|2310.05|2302.35|38
1652146880000|2022-05-10 01:41:20|2310|2302.3|2310.27|2302.57|2310.27|2302.57|2308.72|2301.02|37
1652146890000|2022-05-10 01:41:30|2310|2302.3|2308.06|2300.36|2310.48|2302.78|2307.98|2300.28|39
1652146900000|2022-05-10 01:41:40|2307.86|2300.16|2309.68|2301.98|2309.68|2301.98|2305.72|2298.02|39
1652146910000|2022-05-10 01:41:50|2309.36|2301.66|2306.56|2298.86|2309.48|2301.78|2306.5|2298.8|37
1652146920000|2022-05-10 01:42:00|2306.69|2298.99|2309.73|2302.03|2309.73|2302.03|2306.58|2298.88|38
1652146930000|2022-05-10 01:42:10|2309.65|2301.95|2308.65|2300.95|2309.73|2302.03|2308.12|2300.42|36
1652146940000|2022-05-10 01:42:20|2308.67|2300.97|2312.41|2304.71|2312.59|2304.89|2308.35|2300.65|37
1652146950000|2022-05-10 01:42:30|2312.38|2304.68|2314.42|2306.72|2314.42|2306.72|2311.91|2304.21|40
1652146960000|2022-05-10 01:42:40|2314.22|2306.52|2314.9|2307.2|2314.9|2307.2|2313.23|2305.53|39
1652146970000|2022-05-10 01:42:50|2314.99|2307.29|2315.04|2307.34|2316.35|2308.65|2314.96|2307.26|40
1652146980000|2022-05-10 01:43:00|2315.05|2307.35|2316.2|2308.5|2316.21|2308.51|2314.08|2306.38|34
1652146990000|2022-05-10 01:43:10|2315.57|2307.87|2316.25|2308.55|2316.4|2308.7|2314.6|2306.9|40
1652147000000|2022-05-10 01:43:20|2316.16|2308.46|2313.14|2305.44|2316.3|2308.6|2313.09|2305.39|39
1652147010000|2022-05-10 01:43:30|2313.32|2305.62|2313.27|2305.57|2313.5|2305.8|2311.84|2304.14|36
1652147020000|2022-05-10 01:43:40|2313.44|2305.74|2311.55|2303.85|2316.85|2309.15|2311.55|2303.85|38
1652147030000|2022-05-10 01:43:50|2311.47|2303.77|2309.52|2301.82|2312.16|2304.46|2309.52|2301.82|37
1652147040000|2022-05-10 01:44:00|2309.74|2302.04|2314.27|2306.57|2314.44|2306.74|2309.73|2302.03|38
1652147050000|2022-05-10 01:44:10|2314.29|2306.59|2316.78|2309.08|2317.83|2310.13|2312.87|2305.17|39
1652147060000|2022-05-10 01:44:20|2316.62|2308.92|2317.31|2309.61|2318.82|2311.12|2316.28|2308.58|40
1652147070000|2022-05-10 01:44:30|2317.28|2309.58|2316.85|2309.15|2317.39|2309.69|2316.27|2308.57|36
1652147080000|2022-05-10 01:44:40|2316.75|2309.05|2318.18|2310.48|2318.18|2310.48|2316.09|2308.39|37
1652147090000|2022-05-10 01:44:50|2318.14|2310.44|2316.88|2309.18|2318.56|2310.86|2314.31|2306.61|37
1652147100000|2022-05-10 01:45:00|2316.83|2309.13|2314.6|2306.9|2317.4|2309.7|2314.6|2306.9|34
1652147110000|2022-05-10 01:45:10|2314.48|2306.78|2314.75|2307.05|2316.34|2308.64|2314.32|2306.62|35
1652147120000|2022-05-10 01:45:20|2314.22|2306.52|2313.42|2305.72|2314.34|2306.64|2313.31|2305.61|39
1652147130000|2022-05-10 01:45:30|2313.03|2305.33|2313.14|2305.44|2313.4|2305.7|2310.62|2302.92|29
1652147140000|2022-05-10 01:45:40|2313.2|2305.5|2312.44|2304.74|2314.09|2306.39|2311.19|2303.49|38
1652147150000|2022-05-10 01:45:50|2312.43|2304.73|2311.22|2303.52|2313.21|2305.51|2310.46|2302.76|38
1652147160000|2022-05-10 01:46:00|2311.21|2303.51|2316.53|2308.83|2317.24|2309.54|2310.86|2303.16|38
1652147170000|2022-05-10 01:46:10|2316.6|2308.9|2318.12|2310.42|2318.56|2310.86|2316.6|2308.9|38
1652147180000|2022-05-10 01:46:20|2318.18|2310.48|2319.06|2311.36|2319.06|2311.36|2317.94|2310.24|39
1652147190000|2022-05-10 01:46:30|2318.97|2311.27|2322.49|2314.79|2322.73|2315.03|2318.78|2311.08|36
1652147200000|2022-05-10 01:46:40|2322.34|2314.64|2322.86|2315.16|2323.32|2315.62|2322.34|2314.64|40
1652147210000|2022-05-10 01:46:50|2322.87|2315.17|2322.04|2314.34|2323.5|2315.8|2322.04|2314.34|36
1652147220000|2022-05-10 01:47:00|2321.89|2314.19|2323.67|2315.97|2324.13|2316.43|2321.19|2313.49|38
1652147230000|2022-05-10 01:47:10|2324.21|2316.51|2323.77|2316.07|2324.58|2316.88|2322.99|2315.29|36
1652147240000|2022-05-10 01:47:20|2323.79|2316.09|2319.95|2312.25|2323.82|2316.12|2319.24|2311.54|37
1652147250000|2022-05-10 01:47:30|2320.22|2312.52|2319.96|2312.26|2320.42|2312.72|2317.13|2309.43|40
1652147260000|2022-05-10 01:47:40|2319.61|2311.91|2319.42|2311.72|2320.53|2312.83|2319.04|2311.34|36
1652147270000|2022-05-10 01:47:50|2318.88|2311.18|2319.81|2312.11|2319.81|2312.11|2318.38|2310.68|40
1652147280000|2022-05-10 01:48:00|2320.2|2312.5|2321.19|2313.49|2321.37|2313.67|2319.78|2312.08|36
1652147290000|2022-05-10 01:48:10|2321.2|2313.5|2321.56|2313.86|2322.55|2314.85|2321.13|2313.43|36
1652147300000|2022-05-10 01:48:20|2321.52|2313.82|2320.23|2312.53|2321.52|2313.82|2318.99|2311.29|37
1652147310000|2022-05-10 01:48:30|2320.5|2312.8|2317.24|2309.54|2320.74|2313.04|2317.22|2309.52|35
1652147320000|2022-05-10 01:48:40|2315.46|2307.76|2318|2310.3|2318.13|2310.43|2315.46|2307.76|33
1652147330000|2022-05-10 01:48:50|2318.07|2310.37|2314.65|2306.95|2318.89|2311.19|2314.27|2306.57|38
1652147340000|2022-05-10 01:49:00|2313.14|2305.44|2313.31|2305.61|2315.85|2308.15|2313.1|2305.4|33
1652147350000|2022-05-10 01:49:10|2315.01|2307.31|2311.69|2303.99|2316.95|2309.25|2311.69|2303.99|38
1652147360000|2022-05-10 01:49:20|2311.48|2303.78|2309.8|2302.1|2311.58|2303.88|2309.8|2302.1|33
1652147370000|2022-05-10 01:49:30|2309.99|2302.29|2309.74|2302.04|2310.8|2303.1|2308.87|2301.17|38
1652147380000|2022-05-10 01:49:40|2309.87|2302.17|2308.96|2301.26|2309.9|2302.2|2307.9|2300.2|37
1652147390000|2022-05-10 01:49:50|2308.83|2301.13|2309.52|2301.82|2310.06|2302.36|2308.83|2301.13|37
1652147400000|2022-05-10 01:50:00|2309.55|2301.85|2312.22|2304.52|2313.02|2305.32|2309.47|2301.77|39
1652147410000|2022-05-10 01:50:10|2312.34|2304.64|2316.62|2308.92|2316.62|2308.92|2312.34|2304.64|39
1652147420000|2022-05-10 01:50:20|2316.55|2308.85|2315.24|2307.54|2316.55|2308.85|2315.01|2307.31|39
1652147430000|2022-05-10 01:50:30|2315.53|2307.83|2312.76|2305.06|2315.95|2308.25|2312.26|2304.56|39
1652147440000|2022-05-10 01:50:40|2312.78|2305.08|2314.24|2306.54|2314.24|2306.54|2311.59|2303.89|38
1652147450000|2022-05-10 01:50:50|2314.29|2306.59|2314.76|2307.06|2314.92|2307.22|2313.9|2306.2|36
1652147460000|2022-05-10 01:51:00|2314.7|2307|2318|2310.3|2318|2310.3|2314.6|2306.9|39
1652147470000|2022-05-10 01:51:10|2317.88|2310.18|2319.96|2312.26|2319.96|2312.26|2317.43|2309.73|38
1652147480000|2022-05-10 01:51:20|2319.92|2312.22|2317.65|2309.95|2320.37|2312.67|2317.51|2309.81|35
1652147490000|2022-05-10 01:51:30|2317.54|2309.84|2318.6|2310.9|2319.22|2311.52|2317.49|2309.79|38
1652147500000|2022-05-10 01:51:40|2318.99|2311.29|2321.47|2313.77|2321.47|2313.77|2318.99|2311.29|40
1652147510000|2022-05-10 01:51:50|2321.64|2313.94|2323.8|2316.1|2323.8|2316.1|2321.59|2313.89|36
1652147520000|2022-05-10 01:52:00|2323.96|2316.26|2322.48|2314.78|2325.08|2317.38|2321.9|2314.2|38
1652147530000|2022-05-10 01:52:10|2322.44|2314.74|2325.76|2318.06|2325.87|2318.17|2322.41|2314.71|36
1652147540000|2022-05-10 01:52:20|2325.69|2317.99|2327.53|2319.83|2327.81|2320.11|2324.95|2317.25|39
1652147550000|2022-05-10 01:52:30|2327.2|2319.5|2327.34|2319.64|2328.13|2320.43|2325.96|2318.26|40
1652147560000|2022-05-10 01:52:40|2326.88|2319.18|2327.58|2319.88|2327.99|2320.29|2326.81|2319.11|40
1652147570000|2022-05-10 01:52:50|2328.07|2320.37|2330.6|2322.9|2330.6|2322.9|2327.29|2319.59|38
1652147580000|2022-05-10 01:53:00|2330.42|2322.72|2330.34|2322.64|2332.3|2324.6|2329.74|2322.04|38
1652147590000|2022-05-10 01:53:10|2330.8|2323.1|2327.71|2320.01|2331.22|2323.52|2327.65|2319.95|39
1652147600000|2022-05-10 01:53:20|2327.48|2319.78|2325.34|2317.64|2327.79|2320.09|2324.86|2317.16|38
1652147610000|2022-05-10 01:53:30|2325.06|2317.36|2324.82|2317.12|2325.24|2317.54|2324.26|2316.56|38
1652147620000|2022-05-10 01:53:40|2324.84|2317.14|2333.2|2325.5|2333.89|2326.19|2324.4|2316.7|39
1652147630000|2022-05-10 01:53:50|2333.05|2325.35|2332.27|2324.57|2333.33|2325.63|2331.82|2324.12|40
1652147640000|2022-05-10 01:54:00|2332.55|2324.85|2330.26|2322.56|2332.63|2324.93|2329.31|2321.61|39
1652147650000|2022-05-10 01:54:10|2330.11|2322.41|2326.2|2318.5|2330.11|2322.41|2326.08|2318.38|37
1652147660000|2022-05-10 01:54:20|2325.81|2318.11|2328.22|2320.52|2328.22|2320.52|2325.74|2318.04|37
1652147670000|2022-05-10 01:54:30|2328.21|2320.51|2327.51|2319.81|2329.63|2321.93|2327.51|2319.81|39
1652147680000|2022-05-10 01:54:40|2327.5|2319.8|2328.43|2320.73|2328.53|2320.83|2326.53|2318.83|35
1652147690000|2022-05-10 01:54:50|2328.67|2320.97|2326.25|2318.55|2329.4|2321.7|2326.25|2318.55|40
1652147700000|2022-05-10 01:55:00|2326.18|2318.48|2325.66|2317.96|2326.73|2319.03|2324.86|2317.16|35
1652147710000|2022-05-10 01:55:10|2325.59|2317.89|2323.68|2315.98|2326.4|2318.7|2323.68|2315.98|37
1652147720000|2022-05-10 01:55:20|2323.73|2316.03|2320.87|2313.17|2324.37|2316.67|2320.8|2313.1|40
1652147730000|2022-05-10 01:55:30|2320.67|2312.97|2320.05|2312.35|2320.67|2312.97|2318.95|2311.25|39
1652147740000|2022-05-10 01:55:40|2319.91|2312.21|2319.96|2312.26|2320.65|2312.95|2319.68|2311.98|38
1652147750000|2022-05-10 01:55:50|2319.92|2312.22|2320.14|2312.44|2321.99|2314.29|2319.92|2312.22|39
1652147760000|2022-05-10 01:56:00|2320.07|2312.37|2321.9|2314.2|2321.9|2314.2|2319.63|2311.93|39
1652147770000|2022-05-10 01:56:10|2321.85|2314.15|2320.77|2313.07|2322.78|2315.08|2320.51|2312.81|37
1652147780000|2022-05-10 01:56:20|2320.67|2312.97|2323.49|2315.79|2323.49|2315.79|2320.39|2312.69|37
1652147790000|2022-05-10 01:56:30|2323.22|2315.52|2324.58|2316.88|2325.12|2317.42|2322.97|2315.27|34
1652147800000|2022-05-10 01:56:40|2324.46|2316.76|2323.51|2315.81|2324.47|2316.77|2323.38|2315.68|34
1652147810000|2022-05-10 01:56:50|2323.4|2315.7|2326.82|2319.12|2328.87|2321.17|2323.4|2315.7|38
1652147820000|2022-05-10 01:57:00|2326.8|2319.1|2327.63|2319.93|2328.11|2320.41|2326.11|2318.41|37
1652147830000|2022-05-10 01:57:10|2327.61|2319.91|2324.44|2316.74|2328.7|2321|2323.89|2316.19|39
1652147840000|2022-05-10 01:57:20|2324.53|2316.83|2322.69|2314.99|2325.62|2317.92|2322.69|2314.99|38
1652147850000|2022-05-10 01:57:30|2322.59|2314.89|2324.04|2316.34|2324.06|2316.36|2322.28|2314.58|38
1652147860000|2022-05-10 01:57:40|2323.92|2316.22|2322.49|2314.79|2324.79|2317.09|2322.3|2314.6|38
1652147870000|2022-05-10 01:57:50|2322.47|2314.77|2321.89|2314.19|2322.63|2314.93|2320.47|2312.77|38
1652147880000|2022-05-10 01:58:00|2322.56|2314.86|2322.67|2314.97|2325.54|2317.84|2322.45|2314.75|39
1652147890000|2022-05-10 01:58:10|2322.71|2315.01|2321.36|2313.66|2322.71|2315.01|2321.28|2313.58|35
1652147900000|2022-05-10 01:58:20|2321.37|2313.67|2320.21|2312.51|2321.42|2313.72|2319.88|2312.18|38
1652147910000|2022-05-10 01:58:30|2319.96|2312.26|2318.88|2311.18|2320.4|2312.7|2318.88|2311.18|32
1652147920000|2022-05-10 01:58:40|2319.45|2311.75|2318.99|2311.29|2319.8|2312.1|2318.56|2310.86|35
1652147930000|2022-05-10 01:58:50|2318.88|2311.18|2319.62|2311.92|2320.74|2313.04|2318.59|2310.89|33
1652147940000|2022-05-10 01:59:00|2319.5|2311.8|2317.39|2309.69|2319.75|2312.05|2316.96|2309.26|36
1652147950000|2022-05-10 01:59:10|2317.34|2309.64|2314.66|2306.96|2317.34|2309.64|2314.64|2306.94|39
1652147960000|2022-05-10 01:59:20|2315.05|2307.35|2315.83|2308.13|2316.45|2308.75|2314.69|2306.99|39
1652147970000|2022-05-10 01:59:30|2315.56|2307.86|2318.26|2310.56|2318.4|2310.7|2315.4|2307.7|37
1652147980000|2022-05-10 01:59:40|2318.36|2310.66|2317.39|2309.69|2318.9|2311.2|2317.39|2309.69|38
1652147990000|2022-05-10 01:59:50|2316.73|2309.03|2314.57|2306.87|2316.73|2309.03|2314.19|2306.49|40
1652148000000|2022-05-10 02:00:00|2314.56|2306.86|2315.19|2307.49|2316.72|2309.02|2314.56|2306.86|37
1652148010000|2022-05-10 02:00:10|2315.18|2307.48|2315.11|2307.41|2315.65|2307.95|2315.01|2307.31|30
1652148020000|2022-05-10 02:00:20|2314.77|2307.07|2314.15|2306.45|2315.59|2307.89|2314.07|2306.37|36
1652148030000|2022-05-10 02:00:30|2314.84|2307.14|2318.76|2311.06|2318.99|2311.29|2314.83|2307.13|35
1652148040000|2022-05-10 02:00:40|2318.64|2310.94|2317.09|2309.39|2318.74|2311.04|2317.09|2309.39|35
1652148050000|2022-05-10 02:00:50|2316.97|2309.27|2316.61|2308.91|2317|2309.3|2316.48|2308.78|36
1652148060000|2022-05-10 02:01:00|2316.56|2308.86|2313.97|2306.27|2316.56|2308.86|2313.95|2306.25|37
1652148070000|2022-05-10 02:01:10|2313.79|2306.09|2313.42|2305.72|2314.08|2306.38|2312.89|2305.19|35
1652148080000|2022-05-10 02:01:20|2313.52|2305.82|2313.84|2306.14|2313.84|2306.14|2311.89|2304.19|39
1652148090000|2022-05-10 02:01:30|2313.96|2306.26|2313.01|2305.31|2315.14|2307.44|2313.01|2305.31|39
1652148100000|2022-05-10 02:01:40|2313.02|2305.32|2314.7|2307|2314.79|2307.09|2313|2305.3|36
1652148110000|2022-05-10 02:01:50|2313.75|2306.05|2314.09|2306.39|2314.83|2307.13|2313.54|2305.84|37
1652148120000|2022-05-10 02:02:00|2314.08|2306.38|2313.4|2305.7|2314.26|2306.56|2313.4|2305.7|36
1652148130000|2022-05-10 02:02:10|2313.48|2305.78|2311.72|2304.02|2313.5|2305.8|2311.49|2303.79|35
1652148140000|2022-05-10 02:02:20|2312.65|2304.95|2311.2|2303.5|2312.73|2305.03|2310.92|2303.22|39
1652148150000|2022-05-10 02:02:30|2311.31|2303.61|2313.73|2306.03|2313.76|2306.06|2311.04|2303.34|38
1652148160000|2022-05-10 02:02:40|2313.65|2305.95|2312.9|2305.2|2313.65|2305.95|2312.33|2304.63|36
1652148170000|2022-05-10 02:02:50|2312.96|2305.26|2310.99|2303.29|2312.97|2305.27|2310.99|2303.29|37
1652148180000|2022-05-10 02:03:00|2311|2303.3|2312.43|2304.73|2312.83|2305.13|2311|2303.3|34
1652148190000|2022-05-10 02:03:10|2313.15|2305.45|2311.07|2303.37|2313.28|2305.58|2310.56|2302.86|38
1652148200000|2022-05-10 02:03:20|2310.98|2303.28|2310.71|2303.01|2310.98|2303.28|2310.17|2302.47|29
1652148210000|2022-05-10 02:03:30|2310.8|2303.1|2308.49|2300.79|2310.92|2303.22|2308.42|2300.72|31
1652148220000|2022-05-10 02:03:40|2307.98|2300.28|2307.89|2300.19|2308.1|2300.4|2307.79|2300.09|25
1652148230000|2022-05-10 02:03:50|2308.01|2300.31|2307.68|2299.98|2308.1|2300.4|2306.57|2298.87|31
1652148240000|2022-05-10 02:04:00|2306.5|2298.8|2307.34|2299.64|2307.86|2300.16|2305.43|2297.73|37
1652148250000|2022-05-10 02:04:10|2307.37|2299.67|2310.47|2302.77|2310.88|2303.18|2306.43|2298.73|37
1652148260000|2022-05-10 02:04:20|2310.51|2302.81|2311.66|2303.96|2312.47|2304.77|2310.51|2302.81|36
1652148270000|2022-05-10 02:04:30|2312.13|2304.43|2313.71|2306.01|2314.07|2306.37|2312.11|2304.41|35
1652148280000|2022-05-10 02:04:40|2314.15|2306.45|2315.22|2307.52|2315.3|2307.6|2313.91|2306.21|36
1652148290000|2022-05-10 02:04:50|2315.16|2307.46|2314.28|2306.58|2316.36|2308.66|2314.28|2306.58|36
1652148300000|2022-05-10 02:05:00|2314.14|2306.44|2313.31|2305.61|2315.01|2307.31|2312.98|2305.28|36
1652148310000|2022-05-10 02:05:10|2313.32|2305.62|2315.68|2307.98|2316.03|2308.33|2313.32|2305.62|34
1652148320000|2022-05-10 02:05:20|2315.53|2307.83|2317.3|2309.6|2317.47|2309.77|2315.49|2307.79|36
1652148330000|2022-05-10 02:05:30|2317.39|2309.69|2316.54|2308.84|2317.55|2309.85|2316.2|2308.5|37
1652148340000|2022-05-10 02:05:40|2316.34|2308.64|2316.23|2308.53|2317.06|2309.36|2315.59|2307.89|40
1652148350000|2022-05-10 02:05:50|2316.27|2308.57|2316.39|2308.69|2316.71|2309.01|2316.03|2308.33|36
1652148360000|2022-05-10 02:06:00|2316.53|2308.83|2315.91|2308.21|2316.57|2308.87|2315.74|2308.04|35
1652148370000|2022-05-10 02:06:10|2314.74|2307.04|2313.62|2305.92|2314.74|2307.04|2313.2|2305.5|35
1652148380000|2022-05-10 02:06:20|2314.5|2306.8|2316.82|2309.12|2316.82|2309.12|2314.48|2306.78|36
1652148390000|2022-05-10 02:06:30|2316.75|2309.05|2317.33|2309.63|2317.83|2310.13|2316.36|2308.66|36
1652148400000|2022-05-10 02:06:40|2317.74|2310.04|2319.38|2311.68|2319.64|2311.94|2317.08|2309.38|36
1652148410000|2022-05-10 02:06:50|2319.35|2311.65|2322.32|2314.62|2322.32|2314.62|2319.1|2311.4|38
1652148420000|2022-05-10 02:07:00|2322.28|2314.58|2321.39|2313.69|2322.35|2314.65|2321.16|2313.46|38
1652148430000|2022-05-10 02:07:10|2321.34|2313.64|2320.49|2312.79|2321.94|2314.24|2320.49|2312.79|39
1652148440000|2022-05-10 02:07:20|2319.63|2311.93|2321.7|2314|2321.84|2314.14|2319.29|2311.59|35
1652148450000|2022-05-10 02:07:30|2321.85|2314.15|2319.15|2311.45|2321.85|2314.15|2318.77|2311.07|38
1652148460000|2022-05-10 02:07:40|2319.34|2311.64|2318.93|2311.23|2319.53|2311.83|2317.96|2310.26|37
1652148470000|2022-05-10 02:07:50|2318.55|2310.85|2317.24|2309.54|2318.66|2310.96|2317.17|2309.47|29
1652148480000|2022-05-10 02:08:00|2317.23|2309.53|2315.46|2307.76|2317.23|2309.53|2315.26|2307.56|16
1652148490000|2022-05-10 02:08:10|2314.99|2307.29|2314.05|2306.35|2314.99|2307.29|2313.85|2306.15|30
1652148500000|2022-05-10 02:08:20|2314.3|2306.6|2311.77|2304.07|2314.3|2306.6|2310.76|2303.06|32
1652148510000|2022-05-10 02:08:30|2311.68|2303.98|2312.03|2304.33|2313.98|2306.28|2310.26|2302.56|37
1652148520000|2022-05-10 02:08:40|2312.62|2304.92|2308.81|2301.11|2312.64|2304.94|2308.3|2300.6|33
1652148530000|2022-05-10 02:08:50|2308.87|2301.17|2307.44|2299.74|2309.12|2301.42|2307.39|2299.69|36
1652148540000|2022-05-10 02:09:00|2307.45|2299.75|2308.3|2300.6|2308.87|2301.17|2307.24|2299.54|34
1652148550000|2022-05-10 02:09:10|2308.47|2300.77|2308.38|2300.68|2308.8|2301.1|2307.69|2299.99|37
1652148560000|2022-05-10 02:09:20|2308.48|2300.78|2306.15|2298.45|2308.48|2300.78|2306.11|2298.41|36
1652148570000|2022-05-10 02:09:30|2306.13|2298.43|2307.5|2299.8|2307.5|2299.8|2306.01|2298.31|37
1652148580000|2022-05-10 02:09:40|2307.7|2300|2308.15|2300.45|2308.48|2300.78|2307.45|2299.75|37
1652148590000|2022-05-10 02:09:50|2308.5|2300.8|2309.51|2301.81|2309.51|2301.81|2308.5|2300.8|33
1652148600000|2022-05-10 02:10:00|2309.09|2301.39|2310.65|2302.95|2311|2303.3|2308.89|2301.19|34
1652148610000|2022-05-10 02:10:10|2311.12|2303.42|2314.46|2306.76|2315.44|2307.74|2311.12|2303.42|36
1652148620000|2022-05-10 02:10:20|2314.53|2306.83|2313.79|2306.09|2315.36|2307.66|2313.79|2306.09|38
1652148630000|2022-05-10 02:10:30|2313.68|2305.98|2311.98|2304.28|2313.68|2305.98|2311.96|2304.26|35
1652148640000|2022-05-10 02:10:40|2311.99|2304.29|2310.89|2303.19|2311.99|2304.29|2310.71|2303.01|32
1652148650000|2022-05-10 02:10:50|2310.77|2303.07|2308.75|2301.05|2310.77|2303.07|2308.71|2301.01|31
1652148660000|2022-05-10 02:11:00|2308.85|2301.15|2311.78|2304.08|2311.78|2304.08|2308.85|2301.15|36
1652148670000|2022-05-10 02:11:10|2311.84|2304.14|2312.16|2304.46|2313.3|2305.6|2311.84|2304.14|34
1652148680000|2022-05-10 02:11:20|2311.65|2303.95|2309.72|2302.02|2311.97|2304.27|2309.72|2302.02|35
1652148690000|2022-05-10 02:11:30|2309.73|2302.03|2308.97|2301.27|2309.99|2302.29|2308.9|2301.2|33
1652148700000|2022-05-10 02:11:40|2308.94|2301.24|2309.77|2302.07|2309.84|2302.14|2308.05|2300.35|34
1652148710000|2022-05-10 02:11:50|2310.42|2302.72|2311.55|2303.85|2311.91|2304.21|2310.42|2302.72|32
1652148720000|2022-05-10 02:12:00|2311.8|2304.1|2309.05|2301.35|2311.8|2304.1|2309.05|2301.35|38
1652148730000|2022-05-10 02:12:10|2308.74|2301.04|2308.56|2300.86|2308.74|2301.04|2307.76|2300.06|38
1652148740000|2022-05-10 02:12:20|2308.3|2300.6|2307.36|2299.66|2308.7|2301|2307.36|2299.66|37
1652148750000|2022-05-10 02:12:30|2306.94|2299.24|2308.32|2300.62|2308.62|2300.92|2306.68|2298.98|36
1652148760000|2022-05-10 02:12:40|2309.2|2301.5|2312.27|2304.57|2312.89|2305.19|2309.05|2301.35|36
1652148770000|2022-05-10 02:12:50|2312.26|2304.56|2312.84|2305.14|2313.03|2305.33|2311.51|2303.81|30
1652148780000|2022-05-10 02:13:00|2313.22|2305.52|2312.19|2304.49|2314.6|2306.9|2312.19|2304.49|37
1652148790000|2022-05-10 02:13:10|2312.31|2304.61|2311.5|2303.8|2313.2|2305.5|2311.5|2303.8|36
1652148800000|2022-05-10 02:13:20|2311.4|2303.7|2309.14|2301.44|2311.4|2303.7|2309.14|2301.44|37
1652148810000|2022-05-10 02:13:30|2309.13|2301.43|2313.03|2305.33|2313.03|2305.33|2308.85|2301.15|40
1652148820000|2022-05-10 02:13:40|2313.41|2305.71|2313.16|2305.46|2315.06|2307.36|2313.08|2305.38|38
1652148830000|2022-05-10 02:13:50|2312.6|2304.9|2312.21|2304.51|2312.97|2305.27|2311.37|2303.67|37
1652148840000|2022-05-10 02:14:00|2312.22|2304.52|2311.92|2304.22|2313.13|2305.43|2311.54|2303.84|35
1652148850000|2022-05-10 02:14:10|2311.55|2303.85|2311.06|2303.36|2312.1|2304.4|2310.79|2303.09|38
1652148860000|2022-05-10 02:14:20|2311.28|2303.58|2311.98|2304.28|2312.19|2304.49|2310.73|2303.03|37
1652148870000|2022-05-10 02:14:30|2312.09|2304.39|2315.96|2308.26|2315.96|2308.26|2311.92|2304.22|37
1652148880000|2022-05-10 02:14:40|2316.22|2308.52|2316.2|2308.5|2316.22|2308.52|2314.64|2306.94|39
1652148890000|2022-05-10 02:14:50|2316.81|2309.11|2317.17|2309.47|2317.17|2309.47|2315.27|2307.57|38
1652148900000|2022-05-10 02:15:00|2317.54|2309.84|2313.88|2306.18|2318.23|2310.53|2313.29|2305.59|39
1652148910000|2022-05-10 02:15:10|2313.68|2305.98|2316.74|2309.04|2317.07|2309.37|2313.68|2305.98|37
1652148920000|2022-05-10 02:15:20|2316.81|2309.11|2317.18|2309.48|2317.62|2309.92|2316.81|2309.11|33
1652148930000|2022-05-10 02:15:30|2317.14|2309.44|2315.83|2308.13|2318.33|2310.63|2315.69|2307.99|35
1652148940000|2022-05-10 02:15:40|2315.52|2307.82|2316.65|2308.95|2316.83|2309.13|2315.34|2307.64|34
1652148950000|2022-05-10 02:15:50|2316.63|2308.93|2316.11|2308.41|2317.12|2309.42|2316.11|2308.41|35
1652148960000|2022-05-10 02:16:00|2315.95|2308.25|2317.21|2309.51|2317.3|2309.6|2315.63|2307.93|31
1652148970000|2022-05-10 02:16:10|2317.28|2309.58|2318.38|2310.68|2318.47|2310.77|2316.9|2309.2|38
1652148980000|2022-05-10 02:16:20|2318.43|2310.73|2318.04|2310.34|2318.8|2311.1|2318.01|2310.31|37
1652148990000|2022-05-10 02:16:30|2318.06|2310.36|2317.71|2310.01|2318.62|2310.92|2317.71|2310.01|35
1652149000000|2022-05-10 02:16:40|2317.76|2310.06|2318.82|2311.12|2318.89|2311.19|2317.76|2310.06|35
1652149010000|2022-05-10 02:16:50|2318.91|2311.21|2319.73|2312.03|2320.13|2312.43|2318.91|2311.21|34
1652149020000|2022-05-10 02:17:00|2319.98|2312.28|2319.77|2312.07|2320.76|2313.06|2319.69|2311.99|36
1652149030000|2022-05-10 02:17:10|2320.01|2312.31|2323.66|2315.96|2323.88|2316.18|2319.99|2312.29|38
1652149040000|2022-05-10 02:17:20|2323.87|2316.17|2324.97|2317.27|2325.1|2317.4|2323.87|2316.17|34
1652149050000|2022-05-10 02:17:30|2325.06|2317.36|2325.94|2318.24|2326.06|2318.36|2324.82|2317.12|39
1652149060000|2022-05-10 02:17:40|2325.95|2318.25|2325.8|2318.1|2328.16|2320.46|2325.75|2318.05|38
1652149070000|2022-05-10 02:17:50|2325.88|2318.18|2323.43|2315.73|2325.93|2318.23|2323.43|2315.73|37
1652149080000|2022-05-10 02:18:00|2323.52|2315.82|2323.05|2315.35|2325.43|2317.73|2323.05|2315.35|39
1652149090000|2022-05-10 02:18:10|2323.16|2315.46|2322.7|2315|2323.72|2316.02|2322.64|2314.94|36
1652149100000|2022-05-10 02:18:20|2322.15|2314.45|2324|2316.3|2324.08|2316.38|2322.1|2314.4|38
1652149110000|2022-05-10 02:18:30|2324.06|2316.36|2324.66|2316.96|2324.88|2317.18|2323.83|2316.13|34
1652149120000|2022-05-10 02:18:40|2324.69|2316.99|2325.11|2317.41|2326.2|2318.5|2324.56|2316.86|35
1652149130000|2022-05-10 02:18:50|2325|2317.3|2324.27|2316.57|2325.23|2317.53|2324.23|2316.53|32
1652149140000|2022-05-10 02:19:00|2325.29|2317.59|2324.7|2317|2327.83|2320.13|2324.44|2316.74|38
1652149150000|2022-05-10 02:19:10|2324.54|2316.84|2325.03|2317.33|2326.74|2319.04|2324.54|2316.84|37
1652149160000|2022-05-10 02:19:20|2325.26|2317.56|2324.84|2317.14|2325.57|2317.87|2324.37|2316.67|36
1652149170000|2022-05-10 02:19:30|2325.01|2317.31|2324.98|2317.28|2325.23|2317.53|2324.71|2317.01|34
1652149180000|2022-05-10 02:19:40|2324.7|2317|2325.72|2318.02|2325.84|2318.14|2324.56|2316.86|35
1652149190000|2022-05-10 02:19:50|2325.69|2317.99|2326.66|2318.96|2326.73|2319.03|2325.61|2317.91|31
1652149200000|2022-05-10 02:20:00|2326.79|2319.09|2326.56|2318.86|2327.92|2320.22|2326.56|2318.86|34
1652149210000|2022-05-10 02:20:10|2326.29|2318.59|2325.3|2317.6|2326.37|2318.67|2324.65|2316.95|39
1652149220000|2022-05-10 02:20:20|2325.79|2318.09|2324.34|2316.64|2326.09|2318.39|2324.27|2316.57|37
1652149230000|2022-05-10 02:20:30|2324.61|2316.91|2326.55|2318.85|2326.72|2319.02|2324.45|2316.75|38
1652149240000|2022-05-10 02:20:40|2326.58|2318.88|2326.01|2318.31|2326.58|2318.88|2325.92|2318.22|37
1652149250000|2022-05-10 02:20:50|2326.24|2318.54|2326.09|2318.39|2326.58|2318.88|2325.69|2317.99|31
1652149260000|2022-05-10 02:21:00|2326.2|2318.5|2323.74|2316.04|2326.36|2318.66|2323.72|2316.02|35
1652149270000|2022-05-10 02:21:10|2323.94|2316.24|2322.21|2314.51|2323.94|2316.24|2321.04|2313.34|31
1652149280000|2022-05-10 02:21:20|2321.87|2314.17|2322.39|2314.69|2322.77|2315.07|2321.47|2313.77|36
1652149290000|2022-05-10 02:21:30|2322.41|2314.71|2323.45|2315.75|2323.84|2316.14|2321.87|2314.17|40
1652149300000|2022-05-10 02:21:40|2323.29|2315.59|2323.59|2315.89|2323.61|2315.91|2322.04|2314.34|36
1652149310000|2022-05-10 02:21:50|2323.27|2315.57|2327.01|2319.31|2327.02|2319.32|2322.37|2314.67|40
1652149320000|2022-05-10 02:22:00|2326.66|2318.96|2326.29|2318.59|2326.73|2319.03|2325.91|2318.21|38
1652149330000|2022-05-10 02:22:10|2326.2|2318.5|2322.39|2314.69|2326.2|2318.5|2322.39|2314.69|37
1652149340000|2022-05-10 02:22:20|2322.51|2314.81|2320.7|2313|2322.96|2315.26|2320.58|2312.88|39
1652149350000|2022-05-10 02:22:30|2320.74|2313.04|2319.65|2311.95|2320.74|2313.04|2318.47|2310.77|39
1652149360000|2022-05-10 02:22:40|2319.73|2312.03|2320.24|2312.54|2320.6|2312.9|2319.64|2311.94|35
1652149370000|2022-05-10 02:22:50|2320.37|2312.67|2318.8|2311.1|2320.61|2312.91|2318.79|2311.09|35
1652149380000|2022-05-10 02:23:00|2318.97|2311.27|2318.86|2311.16|2319.29|2311.59|2317.82|2310.12|36
1652149390000|2022-05-10 02:23:10|2318.49|2310.79|2317.63|2309.93|2318.77|2311.07|2317.12|2309.42|37
1652149400000|2022-05-10 02:23:20|2317.7|2310|2314.94|2307.24|2317.7|2310|2314.81|2307.11|37
1652149410000|2022-05-10 02:23:30|2315.06|2307.36|2313.79|2306.09|2315.06|2307.36|2313.76|2306.06|32
1652149420000|2022-05-10 02:23:40|2313.76|2306.06|2313.49|2305.79|2313.86|2306.16|2313.05|2305.35|30
1652149430000|2022-05-10 02:23:50|2313.5|2305.8|2316.39|2308.69|2317.15|2309.45|2313.48|2305.78|34
1652149440000|2022-05-10 02:24:00|2316.38|2308.68|2318.5|2310.8|2318.5|2310.8|2316.11|2308.41|38
1652149450000|2022-05-10 02:24:10|2318.7|2311|2319.24|2311.54|2319.95|2312.25|2318.7|2311|35
1652149460000|2022-05-10 02:24:20|2318.99|2311.29|2320.18|2312.48|2320.63|2312.93|2318.98|2311.28|35
1652149470000|2022-05-10 02:24:30|2320.33|2312.63|2325.63|2317.93|2325.63|2317.93|2320.33|2312.63|39
1652149480000|2022-05-10 02:24:40|2325.61|2317.91|2326.02|2318.32|2327.04|2319.34|2324.6|2316.9|39
1652149490000|2022-05-10 02:24:50|2325.95|2318.25|2325.13|2317.43|2326.02|2318.32|2324.86|2317.16|39
1652149500000|2022-05-10 02:25:00|2324.78|2317.08|2324.44|2316.74|2325.82|2318.12|2324.07|2316.37|34
1652149510000|2022-05-10 02:25:10|2324.33|2316.63|2326.77|2319.07|2327.94|2320.24|2324.33|2316.63|38
1652149520000|2022-05-10 02:25:20|2327.11|2319.41|2326.86|2319.16|2328.03|2320.33|2325.39|2317.69|39
1652149530000|2022-05-10 02:25:30|2326.89|2319.19|2326.83|2319.13|2327.36|2319.66|2326.58|2318.88|35
1652149540000|2022-05-10 02:25:40|2327.58|2319.88|2330.9|2323.2|2333.62|2325.92|2327.3|2319.6|40
1652149550000|2022-05-10 02:25:50|2330.89|2323.19|2330.71|2323.01|2330.97|2323.27|2329.72|2322.02|39
1652149560000|2022-05-10 02:26:00|2330.84|2323.14|2332.73|2325.03|2332.73|2325.03|2330.7|2323|38
1652149570000|2022-05-10 02:26:10|2333.52|2325.82|2333.02|2325.32|2334.03|2326.33|2331.06|2323.36|34
1652149580000|2022-05-10 02:26:20|2333.53|2325.83|2333.4|2325.7|2334.75|2327.05|2333.32|2325.62|39
1652149590000|2022-05-10 02:26:30|2332.6|2324.9|2333.22|2325.52|2334.61|2326.91|2332.6|2324.9|31
1652149600000|2022-05-10 02:26:40|2333.43|2325.73|2332.43|2324.73|2333.43|2325.73|2332.25|2324.55|24
1652149610000|2022-05-10 02:26:50|2332.31|2324.61|2332.68|2324.98|2333.01|2325.31|2332.13|2324.43|30
1652149620000|2022-05-10 02:27:00|2332.94|2325.24|2334.62|2326.92|2334.64|2326.94|2332.94|2325.24|32
1652149630000|2022-05-10 02:27:10|2334.4|2326.7|2335.66|2327.96|2335.66|2327.96|2334.38|2326.68|31
1652149640000|2022-05-10 02:27:20|2335.62|2327.92|2337.79|2330.09|2338.43|2330.73|2334.9|2327.2|36
1652149650000|2022-05-10 02:27:30|2337.64|2329.94|2339.68|2331.98|2339.68|2331.98|2337.6|2329.9|38
1652149660000|2022-05-10 02:27:40|2339.51|2331.81|2340.34|2332.64|2340.74|2333.04|2339.24|2331.54|37
1652149670000|2022-05-10 02:27:50|2340.15|2332.45|2341.18|2333.48|2341.18|2333.48|2338.49|2330.79|38
1652149680000|2022-05-10 02:28:00|2341.77|2334.07|2342.9|2335.2|2346.09|2338.39|2341.77|2334.07|40
1652149690000|2022-05-10 02:28:10|2343.45|2335.75|2344.17|2336.47|2346.69|2338.99|2343.19|2335.49|38
1652149700000|2022-05-10 02:28:20|2344.03|2336.33|2348.13|2340.43|2348.13|2340.43|2344.03|2336.33|40
1652149710000|2022-05-10 02:28:30|2347.91|2340.21|2347.74|2340.04|2348.73|2341.03|2347.01|2339.31|40
1652149720000|2022-05-10 02:28:40|2347.79|2340.09|2349.12|2341.42|2349.76|2342.06|2347.79|2340.09|38
1652149730000|2022-05-10 02:28:50|2349.14|2341.44|2348.44|2340.74|2349.63|2341.93|2347.87|2340.17|40
1652149740000|2022-05-10 02:29:00|2349.07|2341.37|2346.99|2339.29|2349.07|2341.37|2346.8|2339.1|39
1652149750000|2022-05-10 02:29:10|2347.05|2339.35|2346.05|2338.35|2347.05|2339.35|2344.25|2336.55|39
1652149760000|2022-05-10 02:29:20|2346.21|2338.51|2346.02|2338.32|2348|2340.3|2345.92|2338.22|40
1652149770000|2022-05-10 02:29:30|2346.2|2338.5|2347.54|2339.84|2347.99|2340.29|2346.17|2338.47|37
1652149780000|2022-05-10 02:29:40|2347.52|2339.82|2348.73|2341.03|2349.04|2341.34|2347.45|2339.75|39
1652149790000|2022-05-10 02:29:50|2348.61|2340.91|2347.27|2339.57|2348.92|2341.22|2347.27|2339.57|36
1652149800000|2022-05-10 02:30:00|2347.36|2339.66|2342.95|2335.25|2347.38|2339.68|2342.95|2335.25|37
1652149810000|2022-05-10 02:30:10|2342.89|2335.19|2343.5|2335.8|2344.12|2336.42|2342.21|2334.51|40
1652149820000|2022-05-10 02:30:20|2343.78|2336.08|2341.52|2333.82|2343.78|2336.08|2341.49|2333.79|37
1652149830000|2022-05-10 02:30:30|2341.46|2333.76|2340.11|2332.41|2341.54|2333.84|2340.05|2332.35|36
1652149840000|2022-05-10 02:30:40|2340.14|2332.44|2341.19|2333.49|2341.19|2333.49|2340.14|2332.44|38
1652149850000|2022-05-10 02:30:50|2341.18|2333.48|2340.42|2332.72|2341.43|2333.73|2339.89|2332.19|36
1652149860000|2022-05-10 02:31:00|2340.43|2332.73|2340.76|2333.06|2340.81|2333.11|2340.15|2332.45|35
1652149870000|2022-05-10 02:31:10|2340.69|2332.99|2341.31|2333.61|2341.31|2333.61|2340.34|2332.64|35
1652149880000|2022-05-10 02:31:20|2341.47|2333.77|2339.03|2331.33|2341.82|2334.12|2339.03|2331.33|38
1652149890000|2022-05-10 02:31:30|2339.19|2331.49|2337.57|2329.87|2339.19|2331.49|2337.31|2329.61|38
1652149900000|2022-05-10 02:31:40|2337.75|2330.05|2341.2|2333.5|2341.2|2333.5|2337.75|2330.05|39
1652149910000|2022-05-10 02:31:50|2341.29|2333.59|2342.6|2334.9|2342.85|2335.15|2341.29|2333.59|38
1652149920000|2022-05-10 02:32:00|2342.85|2335.15|2339.32|2331.62|2342.85|2335.15|2339.17|2331.47|38
1652149930000|2022-05-10 02:32:10|2340.04|2332.34|2340.72|2333.02|2342.03|2334.33|2340.03|2332.33|38
1652149940000|2022-05-10 02:32:20|2340.99|2333.29|2340.25|2332.55|2341.35|2333.65|2340.19|2332.49|39
1652149950000|2022-05-10 02:32:30|2340.3|2332.6|2337.18|2329.48|2340.3|2332.6|2336.62|2328.92|40
1652149960000|2022-05-10 02:32:40|2337.43|2329.73|2339.47|2331.77|2339.62|2331.92|2337.08|2329.38|36
1652149970000|2022-05-10 02:32:50|2339.3|2331.6|2342.45|2334.75|2342.84|2335.14|2339.29|2331.59|37
1652149980000|2022-05-10 02:33:00|2342.11|2334.41|2340.37|2332.67|2342.66|2334.96|2340.13|2332.43|33
1652149990000|2022-05-10 02:33:10|2340.27|2332.57|2339.73|2332.03|2340.44|2332.74|2339.39|2331.69|37
1652150000000|2022-05-10 02:33:20|2339.71|2332.01|2336.89|2329.19|2339.73|2332.03|2336.74|2329.04|39
1652150010000|2022-05-10 02:33:30|2336.88|2329.18|2337.32|2329.62|2338.07|2330.37|2335.94|2328.24|37
1652150020000|2022-05-10 02:33:40|2337.09|2329.39|2337.21|2329.51|2338.56|2330.86|2336.54|2328.84|35
1652150030000|2022-05-10 02:33:50|2337.31|2329.61|2338.36|2330.66|2338.47|2330.77|2336.78|2329.08|39
1652150040000|2022-05-10 02:34:00|2338.18|2330.48|2336.27|2328.57|2338.18|2330.48|2336.27|2328.57|36
1652150050000|2022-05-10 02:34:10|2335.92|2328.22|2336.07|2328.37|2336.33|2328.63|2335.9|2328.2|26
1652150060000|2022-05-10 02:34:20|2336.05|2328.35|2333.82|2326.12|2336.15|2328.45|2333.58|2325.88|37
1652150070000|2022-05-10 02:34:30|2333.7|2326|2334.11|2326.41|2335.06|2327.36|2333.55|2325.85|40
1652150080000|2022-05-10 02:34:40|2334.09|2326.39|2333.51|2325.81|2334.14|2326.44|2333.31|2325.61|38
1652150090000|2022-05-10 02:34:50|2333.53|2325.83|2333.51|2325.81|2333.86|2326.16|2332.69|2324.99|37
1652150100000|2022-05-10 02:35:00|2333.56|2325.86|2336.27|2328.57|2336.27|2328.57|2333.56|2325.86|39
1652150110000|2022-05-10 02:35:10|2336.19|2328.49|2337.35|2329.65|2337.83|2330.13|2336|2328.3|31
1652150120000|2022-05-10 02:35:20|2337.45|2329.75|2333.93|2326.23|2337.51|2329.81|2333.93|2326.23|35
1652150130000|2022-05-10 02:35:30|2334.26|2326.56|2333|2325.3|2334.27|2326.57|2331.82|2324.12|38
1652150140000|2022-05-10 02:35:40|2333.02|2325.32|2332.47|2324.77|2333.18|2325.48|2331.63|2323.93|37
1652150150000|2022-05-10 02:35:50|2332.56|2324.86|2333.95|2326.25|2334.06|2326.36|2332|2324.3|38
1652150160000|2022-05-10 02:36:00|2334|2326.3|2332.44|2324.74|2334.12|2326.42|2332.41|2324.71|39
1652150170000|2022-05-10 02:36:10|2332.63|2324.93|2332.79|2325.09|2333.24|2325.54|2332.63|2324.93|36
1652150180000|2022-05-10 02:36:20|2332.72|2325.02|2331.04|2323.34|2332.76|2325.06|2330.93|2323.23|36
1652150190000|2022-05-10 02:36:30|2331.15|2323.45|2330.85|2323.15|2331.81|2324.11|2330.66|2322.96|36
1652150200000|2022-05-10 02:36:40|2330.88|2323.18|2330.65|2322.95|2331.01|2323.31|2330.59|2322.89|33
1652150210000|2022-05-10 02:36:50|2330.82|2323.12|2330.33|2322.63|2331.03|2323.33|2330.17|2322.47|32
1652150220000|2022-05-10 02:37:00|2330.19|2322.49|2332.52|2324.82|2332.52|2324.82|2330.17|2322.47|31
1652150230000|2022-05-10 02:37:10|2332.42|2324.72|2333.62|2325.92|2334.95|2327.25|2332.42|2324.72|39
1652150240000|2022-05-10 02:37:20|2333.59|2325.89|2333.36|2325.66|2333.59|2325.89|2332.47|2324.77|37
1652150250000|2022-05-10 02:37:30|2333.3|2325.6|2334.31|2326.61|2334.43|2326.73|2333.23|2325.53|35
1652150260000|2022-05-10 02:37:40|2333.89|2326.19|2336.64|2328.94|2336.64|2328.94|2333.8|2326.1|37
1652150270000|2022-05-10 02:37:50|2336.69|2328.99|2335.23|2327.53|2336.91|2329.21|2334.68|2326.98|34
1652150280000|2022-05-10 02:38:00|2335.29|2327.59|2335.88|2328.18|2335.88|2328.18|2334.58|2326.88|33
1652150290000|2022-05-10 02:38:10|2336.41|2328.71|2340.46|2332.76|2340.6|2332.9|2336.41|2328.71|39
1652150300000|2022-05-10 02:38:20|2340.59|2332.89|2338.23|2330.53|2340.74|2333.04|2337.03|2329.33|40
1652150310000|2022-05-10 02:38:30|2338.36|2330.66|2335.85|2328.15|2338.49|2330.79|2335.45|2327.75|35
1652150320000|2022-05-10 02:38:40|2335.82|2328.12|2336.87|2329.17|2337.16|2329.46|2335.06|2327.36|37
1652150330000|2022-05-10 02:38:50|2336.89|2329.19|2336.99|2329.29|2337.36|2329.66|2336.4|2328.7|35
1652150340000|2022-05-10 02:39:00|2337|2329.3|2339.66|2331.96|2339.66|2331.96|2336.78|2329.08|38
1652150350000|2022-05-10 02:39:10|2339.77|2332.07|2340.39|2332.69|2340.57|2332.87|2339.4|2331.7|40
1652150360000|2022-05-10 02:39:20|2340.57|2332.87|2339.76|2332.06|2341.27|2333.57|2339.19|2331.49|37
1652150370000|2022-05-10 02:39:30|2339.67|2331.97|2342.38|2334.68|2342.65|2334.95|2339.36|2331.66|38
1652150380000|2022-05-10 02:39:40|2342.54|2334.84|2342.36|2334.66|2343.58|2335.88|2341.98|2334.28|38
1652150390000|2022-05-10 02:39:50|2342.39|2334.69|2343.24|2335.54|2343.49|2335.79|2342.39|2334.69|34
1652150400000|2022-05-10 02:40:00|2343.2|2335.5|2342.28|2334.58|2345.26|2337.56|2342.28|2334.58|35
1652150410000|2022-05-10 02:40:10|2342.31|2334.61|2342.99|2335.29|2342.99|2335.29|2342.23|2334.53|34
1652150420000|2022-05-10 02:40:20|2343.19|2335.49|2342.1|2334.4|2343.73|2336.03|2341.2|2333.5|38
1652150430000|2022-05-10 02:40:30|2342.13|2334.43|2342.08|2334.38|2342.6|2334.9|2341.67|2333.97|32
1652150440000|2022-05-10 02:40:40|2342.09|2334.39|2342.31|2334.61|2342.58|2334.88|2342.05|2334.35|35
1652150450000|2022-05-10 02:40:50|2342.32|2334.62|2339.23|2331.53|2342.53|2334.83|2338.81|2331.11|37
1652150460000|2022-05-10 02:41:00|2339.37|2331.67|2338.3|2330.6|2339.6|2331.9|2337.8|2330.1|39
1652150470000|2022-05-10 02:41:10|2338.45|2330.75|2342.66|2334.96|2343.4|2335.7|2338.45|2330.75|39
1652150480000|2022-05-10 02:41:20|2342.48|2334.78|2345.35|2337.65|2345.51|2337.81|2342.48|2334.78|37
1652150490000|2022-05-10 02:41:30|2345.23|2337.53|2345.83|2338.13|2346.16|2338.46|2345.23|2337.53|38
1652150500000|2022-05-10 02:41:40|2345.84|2338.14|2345.87|2338.17|2347.99|2340.29|2345.7|2338|35
1652150510000|2022-05-10 02:41:50|2345.81|2338.11|2347.55|2339.85|2348.1|2340.4|2344.9|2337.2|37
1652150520000|2022-05-10 02:42:00|2347.59|2339.89|2345.54|2337.84|2347.62|2339.92|2344.91|2337.21|36
1652150530000|2022-05-10 02:42:10|2345.7|2338|2347.57|2339.87|2348.16|2340.46|2345.7|2338|40
1652150540000|2022-05-10 02:42:20|2347.71|2340.01|2348.79|2341.09|2349|2341.3|2347.71|2340.01|35
1652150550000|2022-05-10 02:42:30|2348.9|2341.2|2348.83|2341.13|2349.8|2342.1|2348.33|2340.63|38
1652150560000|2022-05-10 02:42:40|2348.88|2341.18|2346.99|2339.29|2350|2342.3|2346.99|2339.29|37
1652150570000|2022-05-10 02:42:50|2346.96|2339.26|2344.36|2336.66|2347.06|2339.36|2344.35|2336.65|39
1652150580000|2022-05-10 02:43:00|2344.43|2336.73|2342.51|2334.81|2345.96|2338.26|2342.51|2334.81|39
1652150590000|2022-05-10 02:43:10|2342.15|2334.45|2340.52|2332.82|2342.29|2334.59|2339.92|2332.22|35
1652150600000|2022-05-10 02:43:20|2340.7|2333|2340.74|2333.04|2341.49|2333.79|2339.84|2332.14|36
1652150610000|2022-05-10 02:43:30|2340.78|2333.08|2343.83|2336.13|2344.34|2336.64|2340.78|2333.08|38
1652150620000|2022-05-10 02:43:40|2343.85|2336.15|2343.96|2336.26|2344.48|2336.78|2343.27|2335.57|36
1652150630000|2022-05-10 02:43:50|2343.99|2336.29|2344.2|2336.5|2344.74|2337.04|2343.76|2336.06|38
1652150640000|2022-05-10 02:44:00|2344.18|2336.48|2343.43|2335.73|2344.36|2336.66|2342.55|2334.85|37
1652150650000|2022-05-10 02:44:10|2343.53|2335.83|2342.93|2335.23|2343.67|2335.97|2342.84|2335.14|35
1652150660000|2022-05-10 02:44:20|2343.2|2335.5|2341.23|2333.53|2343.21|2335.51|2340.88|2333.18|37
1652150670000|2022-05-10 02:44:30|2341.22|2333.52|2341.36|2333.66|2341.63|2333.93|2340.73|2333.03|37
1652150680000|2022-05-10 02:44:40|2341.4|2333.7|2342.92|2335.22|2343.03|2335.33|2341.4|2333.7|37
1652150690000|2022-05-10 02:44:50|2343.08|2335.38|2344.73|2337.03|2344.73|2337.03|2342.68|2334.98|35
1652150700000|2022-05-10 02:45:00|2344.76|2337.06|2342.83|2335.13|2345.51|2337.81|2342.73|2335.03|39
1652150710000|2022-05-10 02:45:10|2342.34|2334.64|2341.99|2334.29|2342.87|2335.17|2341.39|2333.69|39
1652150720000|2022-05-10 02:45:20|2341.78|2334.08|2343.15|2335.45|2343.15|2335.45|2341.78|2334.08|40
1652150730000|2022-05-10 02:45:30|2343.19|2335.49|2340.62|2332.92|2343.35|2335.65|2340.49|2332.79|39
1652150740000|2022-05-10 02:45:40|2340.5|2332.8|2340.49|2332.79|2341.03|2333.33|2340.31|2332.61|37
1652150750000|2022-05-10 02:45:50|2340.59|2332.89|2340.87|2333.17|2341.16|2333.46|2340.53|2332.83|35
1652150760000|2022-05-10 02:46:00|2340.86|2333.16|2337.51|2329.81|2340.97|2333.27|2336.76|2329.06|39
1652150770000|2022-05-10 02:46:10|2337.71|2330.01|2337.35|2329.65|2338.05|2330.35|2336.97|2329.27|37
1652150780000|2022-05-10 02:46:20|2337.31|2329.61|2339.43|2331.73|2339.43|2331.73|2337.01|2329.31|40
1652150790000|2022-05-10 02:46:30|2339.6|2331.9|2343.09|2335.39|2343.44|2335.74|2339.6|2331.9|40
1652150800000|2022-05-10 02:46:40|2343.01|2335.31|2342.83|2335.13|2345.6|2337.9|2342.44|2334.74|39
1652150810000|2022-05-10 02:46:50|2342.84|2335.14|2341.83|2334.13|2342.84|2335.14|2340.8|2333.1|37
1652150820000|2022-05-10 02:47:00|2341.95|2334.25|2342.8|2335.1|2342.95|2335.25|2341.7|2334|34
1652150830000|2022-05-10 02:47:10|2342.81|2335.11|2340.56|2332.86|2342.81|2335.11|2340.56|2332.86|34
1652150840000|2022-05-10 02:47:20|2340.74|2333.04|2339.3|2331.6|2340.74|2333.04|2339.3|2331.6|37
1652150850000|2022-05-10 02:47:30|2339.29|2331.59|2339.76|2332.06|2340.89|2333.19|2339.29|2331.59|40
1652150860000|2022-05-10 02:47:40|2339.67|2331.97|2339|2331.3|2339.67|2331.97|2338.73|2331.03|36
1652150870000|2022-05-10 02:47:50|2338.98|2331.28|2338.69|2330.99|2339.14|2331.44|2338.57|2330.87|34
1652150880000|2022-05-10 02:48:00|2338.7|2331|2336.73|2329.03|2338.79|2331.09|2336.73|2329.03|37
1652150890000|2022-05-10 02:48:10|2336.64|2328.94|2338.56|2330.86|2338.84|2331.14|2335.93|2328.23|37
1652150900000|2022-05-10 02:48:20|2338.52|2330.82|2336.96|2329.26|2338.53|2330.83|2336.94|2329.24|36
1652150910000|2022-05-10 02:48:30|2336.82|2329.12|2341.84|2334.14|2342.23|2334.53|2336.61|2328.91|38
1652150920000|2022-05-10 02:48:40|2341.76|2334.06|2342.47|2334.77|2343.34|2335.64|2341.24|2333.54|31
1652150930000|2022-05-10 02:48:50|2342.02|2334.32|2343.11|2335.41|2343.53|2335.83|2342.01|2334.31|38
1652150940000|2022-05-10 02:49:00|2343.15|2335.45|2346.15|2338.45|2346.2|2338.5|2343.15|2335.45|38
1652150950000|2022-05-10 02:49:10|2346.4|2338.7|2347.43|2339.73|2347.43|2339.73|2346.02|2338.32|39
1652150960000|2022-05-10 02:49:20|2347.52|2339.82|2348.2|2340.5|2349.22|2341.52|2347.52|2339.82|39
1652150970000|2022-05-10 02:49:30|2348.22|2340.52|2347.07|2339.37|2348.24|2340.54|2346.62|2338.92|37
1652150980000|2022-05-10 02:49:40|2347.1|2339.4|2346.67|2338.97|2347.18|2339.48|2346.43|2338.73|37
1652150990000|2022-05-10 02:49:50|2346.68|2338.98|2342.16|2334.46|2347.57|2339.87|2342.16|2334.46|39
1652151000000|2022-05-10 02:50:00|2341.69|2333.99|2337.24|2329.54|2341.7|2334|2336.59|2328.89|38
1652151010000|2022-05-10 02:50:10|2337.27|2329.57|2335.78|2328.08|2337.27|2329.57|2335.02|2327.32|37
1652151020000|2022-05-10 02:50:20|2335.75|2328.05|2333.93|2326.23|2336.16|2328.46|2333.38|2325.68|39
1652151030000|2022-05-10 02:50:30|2333.83|2326.13|2333.18|2325.48|2334.09|2326.39|2333|2325.3|34
1652151040000|2022-05-10 02:50:40|2333.08|2325.38|2333.02|2325.32|2333.77|2326.07|2332.91|2325.21|36
1652151050000|2022-05-10 02:50:50|2333.09|2325.39|2331.92|2324.22|2333.49|2325.79|2331.81|2324.11|38
1652151060000|2022-05-10 02:51:00|2331.76|2324.06|2333.63|2325.93|2334.01|2326.31|2331.76|2324.06|36
1652151070000|2022-05-10 02:51:10|2333.7|2326|2332.61|2324.91|2333.86|2326.16|2332.42|2324.72|35
1652151080000|2022-05-10 02:51:20|2332.28|2324.58|2332.64|2324.94|2332.67|2324.97|2331.43|2323.73|37
1652151090000|2022-05-10 02:51:30|2332.7|2325|2333.6|2325.9|2333.8|2326.1|2332.28|2324.58|37
1652151100000|2022-05-10 02:51:40|2333.54|2325.84|2334.56|2326.86|2335.88|2328.18|2333.28|2325.58|40
1652151110000|2022-05-10 02:51:50|2334.83|2327.13|2336.8|2329.1|2337.39|2329.69|2334.7|2327|38
1652151120000|2022-05-10 02:52:00|2336.87|2329.17|2332.33|2324.63|2337.13|2329.43|2331.8|2324.1|39
1652151130000|2022-05-10 02:52:10|2332.4|2324.7|2333.46|2325.76|2334.16|2326.46|2331.28|2323.58|40
1652151140000|2022-05-10 02:52:20|2333.26|2325.56|2333.05|2325.35|2334.12|2326.42|2332.57|2324.87|37
1652151150000|2022-05-10 02:52:30|2333.69|2325.99|2337.83|2330.13|2338.22|2330.52|2333.66|2325.96|34
1652151160000|2022-05-10 02:52:40|2337.74|2330.04|2336.3|2328.6|2337.8|2330.1|2335.64|2327.94|38
1652151170000|2022-05-10 02:52:50|2336.32|2328.62|2336.05|2328.35|2337.04|2329.34|2336.05|2328.35|34
1652151180000|2022-05-10 02:53:00|2336.03|2328.33|2336.45|2328.75|2336.84|2329.14|2336.03|2328.33|30
1652151190000|2022-05-10 02:53:10|2336.43|2328.73|2332.77|2325.07|2336.43|2328.73|2332.41|2324.71|39
1652151200000|2022-05-10 02:53:20|2332.76|2325.06|2335.17|2327.47|2335.17|2327.47|2332.41|2324.71|36
1652151210000|2022-05-10 02:53:30|2335.12|2327.42|2334.43|2326.73|2335.38|2327.68|2334|2326.3|37
1652151220000|2022-05-10 02:53:40|2334.39|2326.69|2333.4|2325.7|2334.89|2327.19|2332.64|2324.94|36
1652151230000|2022-05-10 02:53:50|2333.35|2325.65|2330.03|2322.33|2333.39|2325.69|2329.78|2322.08|39
1652151240000|2022-05-10 02:54:00|2329.93|2322.23|2335.54|2327.84|2335.74|2328.04|2329.93|2322.23|39
1652151250000|2022-05-10 02:54:10|2335.59|2327.89|2333.27|2325.57|2335.59|2327.89|2332.53|2324.83|40
1652151260000|2022-05-10 02:54:20|2333.15|2325.45|2330.36|2322.66|2333.35|2325.65|2330.36|2322.66|39
1652151270000|2022-05-10 02:54:30|2330.25|2322.55|2330.9|2323.2|2331.17|2323.47|2330.18|2322.48|38
1652151280000|2022-05-10 02:54:40|2331|2323.3|2329.41|2321.71|2331.45|2323.75|2328.8|2321.1|39
1652151290000|2022-05-10 02:54:50|2329.37|2321.67|2328.05|2320.35|2329.37|2321.67|2327.79|2320.09|37
1652151300000|2022-05-10 02:55:00|2328.06|2320.36|2330.62|2322.92|2331.32|2323.62|2327.92|2320.22|35
1652151310000|2022-05-10 02:55:10|2330.7|2323|2331.85|2324.15|2331.85|2324.15|2330.39|2322.69|36
1652151320000|2022-05-10 02:55:20|2332.3|2324.6|2331.24|2323.54|2333.03|2325.33|2331.23|2323.53|39
1652151330000|2022-05-10 02:55:30|2331.22|2323.52|2331.25|2323.55|2331.36|2323.66|2330.64|2322.94|35
1652151340000|2022-05-10 02:55:40|2331.06|2323.36|2331.17|2323.47|2331.72|2324.02|2330.76|2323.06|39
1652151350000|2022-05-10 02:55:50|2331.01|2323.31|2329.27|2321.57|2331.15|2323.45|2329.23|2321.53|37
1652151360000|2022-05-10 02:56:00|2328.99|2321.29|2330.11|2322.41|2330.11|2322.41|2327.46|2319.76|39
1652151370000|2022-05-10 02:56:10|2330.22|2322.52|2331.56|2323.86|2331.56|2323.86|2330|2322.3|37
1652151380000|2022-05-10 02:56:20|2331.73|2324.03|2332.68|2324.98|2333.21|2325.51|2331.73|2324.03|30
1652151390000|2022-05-10 02:56:30|2332.65|2324.95|2333.73|2326.03|2333.73|2326.03|2332.64|2324.94|33
1652151400000|2022-05-10 02:56:40|2333.61|2325.91|2334.8|2327.1|2334.83|2327.13|2333.51|2325.81|36
1652151410000|2022-05-10 02:56:50|2334.76|2327.06|2335.6|2327.9|2335.68|2327.98|2334.76|2327.06|36
1652151420000|2022-05-10 02:57:00|2335.64|2327.94|2331.86|2324.16|2335.64|2327.94|2331.86|2324.16|35
1652151430000|2022-05-10 02:57:10|2331.83|2324.13|2331.09|2323.39|2331.93|2324.23|2330.33|2322.63|38
1652151440000|2022-05-10 02:57:20|2331.06|2323.36|2328.67|2320.97|2331.06|2323.36|2328.23|2320.53|38
1652151450000|2022-05-10 02:57:30|2328.69|2320.99|2327.7|2320|2330.01|2322.31|2327.7|2320|40
1652151460000|2022-05-10 02:57:40|2327.76|2320.06|2326.74|2319.04|2328.7|2321|2326.74|2319.04|38
1652151470000|2022-05-10 02:57:50|2326.51|2318.81|2326.51|2318.81|2327.59|2319.89|2326.36|2318.66|38
1652151480000|2022-05-10 02:58:00|2326.42|2318.72|2325.31|2317.61|2326.42|2318.72|2322.78|2315.08|40
1652151490000|2022-05-10 02:58:10|2325.49|2317.79|2326.61|2318.91|2327.59|2319.89|2325.49|2317.79|40
1652151500000|2022-05-10 02:58:20|2326.82|2319.12|2328.79|2321.09|2329.32|2321.62|2326.55|2318.85|37
1652151510000|2022-05-10 02:58:30|2327.98|2320.28|2329.38|2321.68|2329.69|2321.99|2327.06|2319.36|39
1652151520000|2022-05-10 02:58:40|2329.46|2321.76|2330.09|2322.39|2330.17|2322.47|2329.41|2321.71|37
1652151530000|2022-05-10 02:58:50|2330.07|2322.37|2325.82|2318.12|2330.09|2322.39|2325.82|2318.12|34
1652151540000|2022-05-10 02:59:00|2325.6|2317.9|2324.77|2317.07|2326.51|2318.81|2324.77|2317.07|38
1652151550000|2022-05-10 02:59:10|2324.69|2316.99|2322.48|2314.78|2325.68|2317.98|2322.48|2314.78|39
1652151560000|2022-05-10 02:59:20|2322.35|2314.65|2324.36|2316.66|2324.36|2316.66|2322.35|2314.65|38
1652151570000|2022-05-10 02:59:30|2324.69|2316.99|2324.77|2317.07|2324.77|2317.07|2323.9|2316.2|37
1652151580000|2022-05-10 02:59:40|2324.46|2316.76|2322.82|2315.12|2324.65|2316.95|2322.28|2314.58|34
1652151590000|2022-05-10 02:59:50|2322.76|2315.06|2325.92|2318.22|2325.99|2318.29|2322.76|2315.06|36
1652151600000|2022-05-10 03:00:00|2325.96|2318.26|2326.76|2319.06|2326.76|2319.06|2324.98|2317.28|37
1652151610000|2022-05-10 03:00:10|2326.96|2319.26|2325.82|2318.12|2327.97|2320.27|2325.82|2318.12|38
1652151620000|2022-05-10 03:00:20|2325.61|2317.91|2326.38|2318.68|2327.09|2319.39|2325.61|2317.91|34
1652151630000|2022-05-10 03:00:30|2326.36|2318.66|2324.21|2316.51|2326.65|2318.95|2324.21|2316.51|34
1652151640000|2022-05-10 03:00:40|2324.19|2316.49|2323.1|2315.4|2324.19|2316.49|2322.55|2314.85|39
1652151650000|2022-05-10 03:00:50|2322.87|2315.17|2323.87|2316.17|2324.58|2316.88|2322.76|2315.06|38
1652151660000|2022-05-10 03:01:00|2323.75|2316.05|2323.67|2315.97|2323.79|2316.09|2323.29|2315.59|34
1652151670000|2022-05-10 03:01:10|2323.61|2315.91|2323.38|2315.68|2323.76|2316.06|2323.12|2315.42|37
1652151680000|2022-05-10 03:01:20|2323.54|2315.84|2323.68|2315.98|2324.06|2316.36|2323.54|2315.84|33
1652151690000|2022-05-10 03:01:30|2323.7|2316|2322.54|2314.84|2323.81|2316.11|2321.95|2314.25|31
1652151700000|2022-05-10 03:01:40|2322.66|2314.96|2322.72|2315.02|2323.07|2315.37|2321.98|2314.28|36
1652151710000|2022-05-10 03:01:50|2322.75|2315.05|2325.49|2317.79|2325.74|2318.04|2322.33|2314.63|36
1652151720000|2022-05-10 03:02:00|2325.54|2317.84|2326.94|2319.24|2327.27|2319.57|2325.54|2317.84|38
1652151730000|2022-05-10 03:02:10|2327.02|2319.32|2330.14|2322.44|2330.54|2322.84|2327.02|2319.32|38
1652151740000|2022-05-10 03:02:20|2330.18|2322.48|2331.14|2323.44|2331.14|2323.44|2329.84|2322.14|39
1652151750000|2022-05-10 03:02:30|2331.16|2323.46|2329.9|2322.2|2331.85|2324.15|2329.88|2322.18|37
1652151760000|2022-05-10 03:02:40|2329.89|2322.19|2327.97|2320.27|2330.12|2322.42|2327.87|2320.17|33
1652151770000|2022-05-10 03:02:50|2327.93|2320.23|2328.79|2321.09|2329.21|2321.51|2327.71|2320.01|34
1652151780000|2022-05-10 03:03:00|2328.95|2321.25|2327.57|2319.87|2328.95|2321.25|2327.17|2319.47|32
1652151790000|2022-05-10 03:03:10|2327.62|2319.92|2329.39|2321.69|2329.9|2322.2|2327.57|2319.87|35
1652151800000|2022-05-10 03:03:20|2329.77|2322.07|2331.47|2323.77|2332.1|2324.4|2329.66|2321.96|35
1652151810000|2022-05-10 03:03:30|2331.44|2323.74|2331.59|2323.89|2331.67|2323.97|2330.92|2323.22|32
1652151820000|2022-05-10 03:03:40|2331.49|2323.79|2328.9|2321.2|2332.08|2324.38|2328.88|2321.18|35
1652151830000|2022-05-10 03:03:50|2328.87|2321.17|2328.65|2320.95|2329.68|2321.98|2328.27|2320.57|38
1652151840000|2022-05-10 03:04:00|2328.66|2320.96|2330.79|2323.09|2330.79|2323.09|2328.25|2320.55|35
1652151850000|2022-05-10 03:04:10|2330.84|2323.14|2328.43|2320.73|2331.47|2323.77|2328.32|2320.62|39
1652151860000|2022-05-10 03:04:20|2328.42|2320.72|2327.21|2319.51|2329.26|2321.56|2327.1|2319.4|34
1652151870000|2022-05-10 03:04:30|2327.19|2319.49|2325|2317.3|2327.19|2319.49|2324.89|2317.19|32
1652151880000|2022-05-10 03:04:40|2324.85|2317.15|2325.45|2317.75|2325.93|2318.23|2324.29|2316.59|33
1652151890000|2022-05-10 03:04:50|2325.75|2318.05|2324.82|2317.12|2325.82|2318.12|2324.13|2316.43|29
1652151900000|2022-05-10 03:05:00|2324.81|2317.11|2322.64|2314.94|2325.34|2317.64|2322.64|2314.94|36
1652151910000|2022-05-10 03:05:10|2322.42|2314.72|2321.2|2313.5|2323.41|2315.71|2321.2|2313.5|33
1652151920000|2022-05-10 03:05:20|2321.3|2313.6|2320.26|2312.56|2321.43|2313.73|2320.24|2312.54|38
1652151930000|2022-05-10 03:05:30|2320.2|2312.5|2320.68|2312.98|2320.91|2313.21|2319.88|2312.18|36
1652151940000|2022-05-10 03:05:40|2320.45|2312.75|2321.58|2313.88|2322.48|2314.78|2320.34|2312.64|39
1652151950000|2022-05-10 03:05:50|2321.62|2313.92|2325.46|2317.76|2325.8|2318.1|2321.62|2313.92|40
1652151960000|2022-05-10 03:06:00|2325.44|2317.74|2325.46|2317.76|2326.79|2319.09|2324.53|2316.83|37
1652151970000|2022-05-10 03:06:10|2325.7|2318|2325.85|2318.15|2326.09|2318.39|2325.31|2317.61|37
1652151980000|2022-05-10 03:06:20|2325.84|2318.14|2328.31|2320.61|2328.31|2320.61|2325.84|2318.14|36
1652151990000|2022-05-10 03:06:30|2328.33|2320.63|2329.53|2321.83|2329.81|2322.11|2327.18|2319.48|39
1652152000000|2022-05-10 03:06:40|2329.5|2321.8|2330.54|2322.84|2330.72|2323.02|2329.49|2321.79|36
1652152010000|2022-05-10 03:06:50|2330.59|2322.89|2329.94|2322.24|2331.3|2323.6|2329.67|2321.97|28
1652152020000|2022-05-10 03:07:00|2329.98|2322.28|2335.8|2328.1|2336.03|2328.33|2329.98|2322.28|40
1652152030000|2022-05-10 03:07:10|2335.79|2328.09|2338.88|2331.18|2339.32|2331.62|2335.34|2327.64|39
1652152040000|2022-05-10 03:07:20|2339.41|2331.71|2338.07|2330.37|2340.03|2332.33|2338.06|2330.36|36
1652152050000|2022-05-10 03:07:30|2338.08|2330.38|2336.66|2328.96|2338.2|2330.5|2335.96|2328.26|35
1652152060000|2022-05-10 03:07:40|2337.02|2329.32|2336.75|2329.05|2337.22|2329.52|2336.32|2328.62|38
1652152070000|2022-05-10 03:07:50|2336.86|2329.16|2336.99|2329.29|2337.33|2329.63|2336.23|2328.53|35
1652152080000|2022-05-10 03:08:00|2336.85|2329.15|2337.18|2329.48|2337.86|2330.16|2336.75|2329.05|35
1652152090000|2022-05-10 03:08:10|2337.19|2329.49|2342.25|2334.55|2346.32|2338.62|2337.05|2329.35|39
1652152100000|2022-05-10 03:08:20|2342.55|2334.85|2339.9|2332.2|2343.38|2335.68|2339.72|2332.02|39
1652152110000|2022-05-10 03:08:30|2339.95|2332.25|2338.5|2330.8|2340.08|2332.38|2338.2|2330.5|36
1652152120000|2022-05-10 03:08:40|2338.49|2330.79|2336.33|2328.63|2338.5|2330.8|2336.33|2328.63|34
1652152130000|2022-05-10 03:08:50|2336.55|2328.85|2335.39|2327.69|2336.62|2328.92|2335.19|2327.49|40
1652152140000|2022-05-10 03:09:00|2335.31|2327.61|2333.15|2325.45|2336.07|2328.37|2333.15|2325.45|37
1652152150000|2022-05-10 03:09:10|2333.26|2325.56|2334.5|2326.8|2334.86|2327.16|2333.15|2325.45|38
1652152160000|2022-05-10 03:09:20|2334.44|2326.74|2332.99|2325.29|2334.85|2327.15|2332.94|2325.24|36
1652152170000|2022-05-10 03:09:30|2332.91|2325.21|2334.68|2326.98|2335.11|2327.41|2332.84|2325.14|37
1652152180000|2022-05-10 03:09:40|2334.74|2327.04|2337.49|2329.79|2337.49|2329.79|2334.74|2327.04|38
1652152190000|2022-05-10 03:09:50|2337.53|2329.83|2338.23|2330.53|2338.56|2330.86|2337.12|2329.42|35
1652152200000|2022-05-10 03:10:00|2338.27|2330.57|2335.39|2327.69|2338.41|2330.71|2335.38|2327.68|35
1652152210000|2022-05-10 03:10:10|2335.4|2327.7|2335.41|2327.71|2335.49|2327.79|2335.02|2327.32|28
1652152220000|2022-05-10 03:10:20|2335.85|2328.15|2336.58|2328.88|2338.24|2330.54|2335.85|2328.15|34
1652152230000|2022-05-10 03:10:30|2336.62|2328.92|2335.03|2327.33|2336.62|2328.92|2334.73|2327.03|37
1652152240000|2022-05-10 03:10:40|2335.15|2327.45|2334.69|2326.99|2335.29|2327.59|2332.96|2325.26|36
1652152250000|2022-05-10 03:10:50|2334.7|2327|2333.49|2325.79|2335.37|2327.67|2332.68|2324.98|36
1652152260000|2022-05-10 03:11:00|2333.52|2325.82|2334.15|2326.45|2335.68|2327.98|2333.01|2325.31|40
1652152270000|2022-05-10 03:11:10|2334.1|2326.4|2331.83|2324.13|2334.1|2326.4|2331.52|2323.82|39
1652152280000|2022-05-10 03:11:20|2331.64|2323.94|2331.53|2323.83|2332.14|2324.44|2329.94|2322.24|39
1652152290000|2022-05-10 03:11:30|2331.58|2323.88|2331.8|2324.1|2332.25|2324.55|2330.8|2323.1|38
1652152300000|2022-05-10 03:11:40|2331.63|2323.93|2331.83|2324.13|2332.13|2324.43|2330.44|2322.74|39
1652152310000|2022-05-10 03:11:50|2331.68|2323.98|2331.67|2323.97|2332.2|2324.5|2331.1|2323.4|38
1652152320000|2022-05-10 03:12:00|2331.53|2323.83|2331.21|2323.51|2331.86|2324.16|2331.08|2323.38|35
1652152330000|2022-05-10 03:12:10|2331.04|2323.34|2330.61|2322.91|2331.17|2323.47|2330.61|2322.91|31
1652152340000|2022-05-10 03:12:20|2330.55|2322.85|2330.1|2322.4|2330.86|2323.16|2329.44|2321.74|35
1652152350000|2022-05-10 03:12:30|2330.28|2322.58|2329.93|2322.23|2330.86|2323.16|2329.7|2322|36
1652152360000|2022-05-10 03:12:40|2330.14|2322.44|2328.72|2321.02|2330.28|2322.58|2327.38|2319.68|37
1652152370000|2022-05-10 03:12:50|2328.7|2321|2328.69|2320.99|2329.92|2322.22|2328.67|2320.97|35
1652152380000|2022-05-10 03:13:00|2328.62|2320.92|2326.5|2318.8|2328.62|2320.92|2326.22|2318.52|37
1652152390000|2022-05-10 03:13:10|2326.58|2318.88|2326.83|2319.13|2326.83|2319.13|2325.03|2317.33|37
1652152400000|2022-05-10 03:13:20|2327.11|2319.41|2328.59|2320.89|2328.9|2321.2|2327.11|2319.41|37
1652152410000|2022-05-10 03:13:30|2327.75|2320.05|2327.65|2319.95|2328.43|2320.73|2327.65|2319.95|38
1652152420000|2022-05-10 03:13:40|2327.67|2319.97|2328.14|2320.44|2329.02|2321.32|2327.65|2319.95|38
1652152430000|2022-05-10 03:13:50|2328.41|2320.71|2328.24|2320.54|2329.53|2321.83|2328.05|2320.35|37
1652152440000|2022-05-10 03:14:00|2328.16|2320.46|2328.14|2320.44|2328.82|2321.12|2327.83|2320.13|28
1652152450000|2022-05-10 03:14:10|2328.17|2320.47|2327.08|2319.38|2328.17|2320.47|2326.73|2319.03|29
1652152460000|2022-05-10 03:14:20|2326.99|2319.29|2327.05|2319.35|2327.25|2319.55|2326.86|2319.16|33
1652152470000|2022-05-10 03:14:30|2327.07|2319.37|2325.87|2318.17|2327.08|2319.38|2325.68|2317.98|31
1652152480000|2022-05-10 03:14:40|2325.88|2318.18|2325.82|2318.12|2326.6|2318.9|2325.82|2318.12|33
1652152490000|2022-05-10 03:14:50|2325.8|2318.1|2324.3|2316.6|2326.27|2318.57|2324.3|2316.6|34
1652152500000|2022-05-10 03:15:00|2324.28|2316.58|2324.08|2316.38|2324.59|2316.89|2323.71|2316.01|35
1652152510000|2022-05-10 03:15:10|2324.07|2316.37|2323.83|2316.13|2324.33|2316.63|2323.83|2316.13|30
1652152520000|2022-05-10 03:15:20|2324.18|2316.48|2324.34|2316.64|2325.11|2317.41|2323.92|2316.22|37
1652152530000|2022-05-10 03:15:30|2324.36|2316.66|2327.69|2319.99|2327.69|2319.99|2323.69|2315.99|37
1652152540000|2022-05-10 03:15:40|2327.83|2320.13|2328.8|2321.1|2329.39|2321.69|2327.83|2320.13|37
1652152550000|2022-05-10 03:15:50|2328.76|2321.06|2327.53|2319.83|2328.76|2321.06|2327.17|2319.47|38
1652152560000|2022-05-10 03:16:00|2327.63|2319.93|2325.79|2318.09|2328.07|2320.37|2325.56|2317.86|34
1652152570000|2022-05-10 03:16:10|2325.56|2317.86|2326.66|2318.96|2326.77|2319.07|2325.53|2317.83|30
1652152580000|2022-05-10 03:16:20|2326.67|2318.97|2325.25|2317.55|2327.14|2319.44|2325.13|2317.43|36
1652152590000|2022-05-10 03:16:30|2325.11|2317.41|2325.7|2318|2326.01|2318.31|2324.91|2317.21|36
1652152600000|2022-05-10 03:16:40|2325.73|2318.03|2324.96|2317.26|2325.73|2318.03|2324.96|2317.26|36
1652152610000|2022-05-10 03:16:50|2325.24|2317.54|2324.43|2316.73|2325.25|2317.55|2323.76|2316.06|33
1652152620000|2022-05-10 03:17:00|2324.31|2316.61|2324.18|2316.48|2324.48|2316.78|2323.86|2316.16|31
1652152630000|2022-05-10 03:17:10|2324.16|2316.46|2324.7|2317|2324.74|2317.04|2324.05|2316.35|39
1652152640000|2022-05-10 03:17:20|2324.66|2316.96|2323.7|2316|2324.66|2316.96|2323.61|2315.91|33
1652152650000|2022-05-10 03:17:30|2323.68|2315.98|2324.44|2316.74|2324.44|2316.74|2323.37|2315.67|36
1652152660000|2022-05-10 03:17:40|2324.45|2316.75|2326.32|2318.62|2327.7|2320|2324.44|2316.74|40
1652152670000|2022-05-10 03:17:50|2326.71|2319.01|2326.29|2318.59|2327.71|2320.01|2326.29|2318.59|36
1652152680000|2022-05-10 03:18:00|2326.3|2318.6|2326.09|2318.39|2326.67|2318.97|2326.02|2318.32|33
1652152690000|2022-05-10 03:18:10|2326.07|2318.37|2327.82|2320.12|2327.97|2320.27|2325.74|2318.04|37
1652152700000|2022-05-10 03:18:20|2327.57|2319.87|2324.43|2316.73|2327.57|2319.87|2323.74|2316.04|39
1652152710000|2022-05-10 03:18:30|2324.32|2316.62|2323.9|2316.2|2324.42|2316.72|2323.37|2315.67|31
1652152720000|2022-05-10 03:18:40|2323.86|2316.16|2323.86|2316.16|2325.19|2317.49|2323.46|2315.76|34
1652152730000|2022-05-10 03:18:50|2323.25|2315.55|2323.64|2315.94|2323.86|2316.16|2323.04|2315.34|30
1652152740000|2022-05-10 03:19:00|2323.38|2315.68|2322.57|2314.87|2323.86|2316.16|2321.48|2313.78|32
1652152750000|2022-05-10 03:19:10|2322.54|2314.84|2320.83|2313.13|2323.86|2316.16|2320.63|2312.93|35
1652152760000|2022-05-10 03:19:20|2321.05|2313.35|2322.28|2314.58|2323.03|2315.33|2321.05|2313.35|36
1652152770000|2022-05-10 03:19:30|2322.27|2314.57|2325.5|2317.8|2325.5|2317.8|2321.85|2314.15|38
1652152780000|2022-05-10 03:19:40|2325.67|2317.97|2325.64|2317.94|2327.02|2319.32|2325.57|2317.87|36
1652152790000|2022-05-10 03:19:50|2326.35|2318.65|2324.89|2317.19|2326.53|2318.83|2324.89|2317.19|39
1652152800000|2022-05-10 03:20:00|2324.96|2317.26|2325.6|2317.9|2326.14|2318.44|2324.43|2316.73|37
1652152810000|2022-05-10 03:20:10|2325.93|2318.23|2326.24|2318.54|2326.84|2319.14|2325.78|2318.08|38
1652152820000|2022-05-10 03:20:20|2325.93|2318.23|2326.25|2318.55|2326.99|2319.29|2325.42|2317.72|37
1652152830000|2022-05-10 03:20:30|2326.38|2318.68|2328.09|2320.39|2329.88|2322.18|2326.3|2318.6|38
1652152840000|2022-05-10 03:20:40|2328.01|2320.31|2325.58|2317.88|2328.12|2320.42|2325.58|2317.88|32
1652152850000|2022-05-10 03:20:50|2325.79|2318.09|2322.86|2315.16|2326.58|2318.88|2322.82|2315.12|39
1652152860000|2022-05-10 03:21:00|2322.88|2315.18|2323.41|2315.71|2324.69|2316.99|2322.79|2315.09|34
1652152870000|2022-05-10 03:21:10|2323.28|2315.58|2321.82|2314.12|2323.49|2315.79|2321.77|2314.07|36
1652152880000|2022-05-10 03:21:20|2321.71|2314.01|2323.12|2315.42|2323.29|2315.59|2320.47|2312.77|36
1652152890000|2022-05-10 03:21:30|2323.11|2315.41|2321.17|2313.47|2323.12|2315.42|2321.17|2313.47|37
1652152900000|2022-05-10 03:21:40|2321.16|2313.46|2322.83|2315.13|2322.85|2315.15|2320.88|2313.18|37
1652152910000|2022-05-10 03:21:50|2322.78|2315.08|2321.92|2314.22|2322.78|2315.08|2321.08|2313.38|34
1652152920000|2022-05-10 03:22:00|2321.6|2313.9|2320.78|2313.08|2321.6|2313.9|2320.76|2313.06|32
1652152930000|2022-05-10 03:22:10|2320.85|2313.15|2318.96|2311.26|2320.85|2313.15|2318.96|2311.26|24
1652152940000|2022-05-10 03:22:20|2318.78|2311.08|2319.08|2311.38|2320.31|2312.61|2318.78|2311.08|32
1652152950000|2022-05-10 03:22:30|2318.89|2311.19|2319.56|2311.86|2320.53|2312.83|2318.51|2310.81|30
1652152960000|2022-05-10 03:22:40|2319.37|2311.67|2320.07|2312.37|2320.66|2312.96|2319.37|2311.67|32
1652152970000|2022-05-10 03:22:50|2320.06|2312.36|2321.2|2313.5|2321.2|2313.5|2319.55|2311.85|36
1652152980000|2022-05-10 03:23:00|2321.21|2313.51|2319.58|2311.88|2321.38|2313.68|2319.51|2311.81|36
1652152990000|2022-05-10 03:23:10|2319.37|2311.67|2315.85|2308.15|2319.37|2311.67|2315.85|2308.15|40
1652153000000|2022-05-10 03:23:20|2316.02|2308.32|2317|2309.3|2318.36|2310.66|2316.02|2308.32|38
1652153010000|2022-05-10 03:23:30|2316.99|2309.29|2316.5|2308.8|2317.88|2310.18|2316.5|2308.8|37
1652153020000|2022-05-10 03:23:40|2316.56|2308.86|2316.3|2308.6|2316.56|2308.86|2315.61|2307.91|32
1652153030000|2022-05-10 03:23:50|2316.31|2308.61|2317.03|2309.33|2317.58|2309.88|2316.24|2308.54|39
1652153040000|2022-05-10 03:24:00|2316.97|2309.27|2316.95|2309.25|2317.24|2309.54|2316.39|2308.69|34
1652153050000|2022-05-10 03:24:10|2316.84|2309.14|2317.16|2309.46|2318.29|2310.59|2316.8|2309.1|38
1652153060000|2022-05-10 03:24:20|2316.84|2309.14|2318.37|2310.67|2318.39|2310.69|2316.66|2308.96|34
1652153070000|2022-05-10 03:24:30|2318.1|2310.4|2316.43|2308.73|2318.38|2310.68|2316.43|2308.73|36
1652153080000|2022-05-10 03:24:40|2316.86|2309.16|2315.28|2307.58|2316.86|2309.16|2315.27|2307.57|28
1652153090000|2022-05-10 03:24:50|2315.09|2307.39|2315.95|2308.25|2316.75|2309.05|2315.09|2307.39|29
1652153100000|2022-05-10 03:25:00|2316.25|2308.55|2319.9|2312.2|2320.2|2312.5|2316.25|2308.55|36
1652153110000|2022-05-10 03:25:10|2319.92|2312.22|2322.05|2314.35|2322.55|2314.85|2319.92|2312.22|36
1652153120000|2022-05-10 03:25:20|2322.06|2314.36|2320.94|2313.24|2322.06|2314.36|2320.79|2313.09|34
1652153130000|2022-05-10 03:25:30|2320.96|2313.26|2320.57|2312.87|2321.61|2313.91|2320.5|2312.8|34
1652153140000|2022-05-10 03:25:40|2320.52|2312.82|2318.95|2311.25|2320.85|2313.15|2318.43|2310.73|39
1652153150000|2022-05-10 03:25:50|2318.97|2311.27|2317.5|2309.8|2319.4|2311.7|2316.91|2309.21|39
1652153160000|2022-05-10 03:26:00|2317.46|2309.76|2318.06|2310.36|2318.34|2310.64|2317.46|2309.76|36
1652153170000|2022-05-10 03:26:10|2317.87|2310.17|2319.08|2311.38|2319.74|2312.04|2317.52|2309.82|36
1652153180000|2022-05-10 03:26:20|2319.35|2311.65|2323.03|2315.33|2323.15|2315.45|2319.35|2311.65|37
1652153190000|2022-05-10 03:26:30|2323.06|2315.36|2322.96|2315.26|2323.38|2315.68|2322.13|2314.43|37
1652153200000|2022-05-10 03:26:40|2322.9|2315.2|2321.79|2314.09|2322.9|2315.2|2321.4|2313.7|38
1652153210000|2022-05-10 03:26:50|2321.81|2314.11|2318.8|2311.1|2322.31|2314.61|2318.8|2311.1|34
1652153220000|2022-05-10 03:27:00|2318.51|2310.81|2318.51|2310.81|2319.35|2311.65|2318.29|2310.59|37
1652153230000|2022-05-10 03:27:10|2318.63|2310.93|2318.33|2310.63|2318.74|2311.04|2317.86|2310.16|36
1652153240000|2022-05-10 03:27:20|2318.34|2310.64|2316.48|2308.78|2318.34|2310.64|2316.04|2308.34|35
1652153250000|2022-05-10 03:27:30|2316.42|2308.72|2318.23|2310.53|2318.23|2310.53|2316.16|2308.46|35
1652153260000|2022-05-10 03:27:40|2319.14|2311.44|2322.47|2314.77|2322.47|2314.77|2319.14|2311.44|38
1652153270000|2022-05-10 03:27:50|2322.35|2314.65|2322.51|2314.81|2322.75|2315.05|2321.84|2314.14|36
1652153280000|2022-05-10 03:28:00|2322.49|2314.79|2323.32|2315.62|2323.72|2316.02|2322.4|2314.7|35
1652153290000|2022-05-10 03:28:10|2323.22|2315.52|2318.77|2311.07|2324.06|2316.36|2318.77|2311.07|36
1652153300000|2022-05-10 03:28:20|2318.75|2311.05|2317.32|2309.62|2318.75|2311.05|2317.15|2309.45|33
1652153310000|2022-05-10 03:28:30|2317.44|2309.74|2318.84|2311.14|2318.93|2311.23|2317.24|2309.54|37
1652153320000|2022-05-10 03:28:40|2318.97|2311.27|2316.77|2309.07|2318.97|2311.27|2316.69|2308.99|37
1652153330000|2022-05-10 03:28:50|2316.86|2309.16|2317.26|2309.56|2317.4|2309.7|2316.33|2308.63|36
1652153340000|2022-05-10 03:29:00|2317.35|2309.65|2316.43|2308.73|2318.58|2310.88|2316.43|2308.73|38
1652153350000|2022-05-10 03:29:10|2316.23|2308.53|2315.65|2307.95|2316.34|2308.64|2314.78|2307.08|38
1652153360000|2022-05-10 03:29:20|2315.47|2307.77|2315.63|2307.93|2315.73|2308.03|2314.94|2307.24|36
1652153370000|2022-05-10 03:29:30|2315.6|2307.9|2315.28|2307.58|2315.68|2307.98|2314.93|2307.23|33
1652153380000|2022-05-10 03:29:40|2315.02|2307.32|2316.94|2309.24|2316.94|2309.24|2314.73|2307.03|38
1652153390000|2022-05-10 03:29:50|2316.53|2308.83|2316.81|2309.11|2316.81|2309.11|2316.31|2308.61|29
1652153400000|2022-05-10 03:30:00|2316.76|2309.06|2315.26|2307.56|2316.99|2309.29|2314.98|2307.28|35
1652153410000|2022-05-10 03:30:10|2315.14|2307.44|2314.76|2307.06|2316.09|2308.39|2314.76|2307.06|29
1652153420000|2022-05-10 03:30:20|2314.6|2306.9|2314.85|2307.15|2314.85|2307.15|2314.32|2306.62|20
1652153430000|2022-05-10 03:30:30|2314.99|2307.29|2314.24|2306.54|2314.99|2307.29|2314.24|2306.54|19
1652153440000|2022-05-10 03:30:40|2314.27|2306.57|2317.14|2309.44|2317.21|2309.51|2314.27|2306.57|30
1652153450000|2022-05-10 03:30:50|2317|2309.3|2316.56|2308.86|2317|2309.3|2315.61|2307.91|37
1652153460000|2022-05-10 03:31:00|2316.54|2308.84|2316.28|2308.58|2317.19|2309.49|2315.6|2307.9|31
1652153470000|2022-05-10 03:31:10|2316.81|2309.11|2316.06|2308.36|2317|2309.3|2316.06|2308.36|33
1652153480000|2022-05-10 03:31:20|2316.09|2308.39|2317.11|2309.41|2317.81|2310.11|2316.05|2308.35|23
1652153490000|2022-05-10 03:31:30|2317.17|2309.47|2317.74|2310.04|2317.85|2310.15|2317.17|2309.47|25
1652153500000|2022-05-10 03:31:40|2317.77|2310.07|2318.34|2310.64|2318.36|2310.66|2317.77|2310.07|26
1652153510000|2022-05-10 03:31:50|2318.46|2310.76|2318.12|2310.42|2318.46|2310.76|2317.6|2309.9|25
1652153520000|2022-05-10 03:32:00|2318.2|2310.5|2316.78|2309.08|2318.55|2310.85|2316.78|2309.08|25
1652153530000|2022-05-10 03:32:10|2316.77|2309.07|2315.91|2308.21|2316.78|2309.08|2315.69|2307.99|25
1652153540000|2022-05-10 03:32:20|2315.79|2308.09|2315.84|2308.14|2316.83|2309.13|2315.66|2307.96|31
1652153550000|2022-05-10 03:32:30|2315.81|2308.11|2316.16|2308.46|2316.19|2308.49|2315.42|2307.72|32
1652153560000|2022-05-10 03:32:40|2315.75|2308.05|2315.14|2307.44|2316.49|2308.79|2314.88|2307.18|32
1652153570000|2022-05-10 03:32:50|2315.37|2307.67|2315.66|2307.96|2316.17|2308.47|2315.36|2307.66|34
1652153580000|2022-05-10 03:33:00|2315.55|2307.85|2317.5|2309.8|2317.5|2309.8|2315.55|2307.85|33
1652153590000|2022-05-10 03:33:10|2317.45|2309.75|2317.91|2310.21|2318.02|2310.32|2317.13|2309.43|39
1652153600000|2022-05-10 03:33:20|2317.92|2310.22|2317.66|2309.96|2318.06|2310.36|2317.66|2309.96|31
1652153610000|2022-05-10 03:33:30|2317.68|2309.98|2317.55|2309.85|2318.07|2310.37|2317.55|2309.85|31
1652153620000|2022-05-10 03:33:40|2317.53|2309.83|2316.48|2308.78|2317.53|2309.83|2316.01|2308.31|24
1652153630000|2022-05-10 03:33:50|2316.28|2308.58|2315.97|2308.27|2316.43|2308.73|2315.97|2308.27|28
1652153640000|2022-05-10 03:34:00|2316.11|2308.41|2315.93|2308.23|2316.26|2308.56|2315.43|2307.73|25
1652153650000|2022-05-10 03:34:10|2315.58|2307.88|2316.49|2308.79|2316.5|2308.8|2315.58|2307.88|32
1652153660000|2022-05-10 03:34:20|2316.39|2308.69|2316.48|2308.78|2316.54|2308.84|2316.08|2308.38|31
1652153670000|2022-05-10 03:34:30|2316.42|2308.72|2313.39|2305.69|2316.42|2308.72|2313.18|2305.48|34
1652153680000|2022-05-10 03:34:40|2313.4|2305.7|2313.47|2305.77|2313.94|2306.24|2313.17|2305.47|38
1652153690000|2022-05-10 03:34:50|2313.48|2305.78|2313.83|2306.13|2313.86|2306.16|2312.88|2305.18|35
1652153700000|2022-05-10 03:35:00|2313.72|2306.02|2313.84|2306.14|2314.75|2307.05|2313.72|2306.02|36
1652153710000|2022-05-10 03:35:10|2314.03|2306.33|2312.81|2305.11|2314.03|2306.33|2312.59|2304.89|31
1652153720000|2022-05-10 03:35:20|2312.97|2305.27|2312.41|2304.71|2313.67|2305.97|2311.91|2304.21|38
1652153730000|2022-05-10 03:35:30|2312.52|2304.82|2312.18|2304.48|2312.94|2305.24|2311.13|2303.43|36
1652153740000|2022-05-10 03:35:40|2312.13|2304.43|2314.1|2306.4|2314.1|2306.4|2311.57|2303.87|34
1652153750000|2022-05-10 03:35:50|2314.11|2306.41|2312.7|2305|2314.11|2306.41|2312.57|2304.87|33
1652153760000|2022-05-10 03:36:00|2312.6|2304.9|2313.97|2306.27|2314.14|2306.44|2311.08|2303.38|32
1652153770000|2022-05-10 03:36:10|2314.1|2306.4|2316.66|2308.96|2316.97|2309.27|2314.1|2306.4|37
1652153780000|2022-05-10 03:36:20|2316.87|2309.17|2317.05|2309.35|2317.07|2309.37|2316.44|2308.74|35
1652153790000|2022-05-10 03:36:30|2317.08|2309.38|2317.98|2310.28|2318.2|2310.5|2316.6|2308.9|35
1652153800000|2022-05-10 03:36:40|2317.93|2310.23|2316.85|2309.15|2318.24|2310.54|2316.85|2309.15|36
1652153810000|2022-05-10 03:36:50|2316.93|2309.23|2317.55|2309.85|2317.82|2310.12|2316.93|2309.23|33
1652153820000|2022-05-10 03:37:00|2317.65|2309.95|2316.84|2309.14|2317.73|2310.03|2316.79|2309.09|21
1652153830000|2022-05-10 03:37:10|2316.96|2309.26|2316.84|2309.14|2317.01|2309.31|2316.07|2308.37|38
1652153840000|2022-05-10 03:37:20|2316.85|2309.15|2316.37|2308.67|2317.02|2309.32|2315.72|2308.02|34
1652153850000|2022-05-10 03:37:30|2316.93|2309.23|2316.26|2308.56|2316.93|2309.23|2315.7|2308|31
1652153860000|2022-05-10 03:37:40|2315.94|2308.24|2315.98|2308.28|2316.39|2308.69|2315.51|2307.81|35
1652153870000|2022-05-10 03:37:50|2315.97|2308.27|2313.91|2306.21|2316.01|2308.31|2313.66|2305.96|26
1652153880000|2022-05-10 03:38:00|2313.87|2306.17|2316.89|2309.19|2317.22|2309.52|2313.71|2306.01|37
1652153890000|2022-05-10 03:38:10|2316.81|2309.11|2315.25|2307.55|2316.89|2309.19|2315.04|2307.34|25
1652153900000|2022-05-10 03:38:20|2315.16|2307.46|2316.64|2308.94|2316.64|2308.94|2314.03|2306.33|34
1652153910000|2022-05-10 03:38:30|2316.66|2308.96|2317.64|2309.94|2317.83|2310.13|2316.66|2308.96|33
1652153920000|2022-05-10 03:38:40|2317.72|2310.02|2317.37|2309.67|2317.82|2310.12|2317.24|2309.54|27
1652153930000|2022-05-10 03:38:50|2317.58|2309.88|2316.08|2308.38|2317.58|2309.88|2316.08|2308.38|29
1652153940000|2022-05-10 03:39:00|2316.1|2308.4|2317.98|2310.28|2317.98|2310.28|2315.42|2307.72|35
1652153950000|2022-05-10 03:39:10|2317.59|2309.89|2313.82|2306.12|2318.21|2310.51|2313.4|2305.7|38
1652153960000|2022-05-10 03:39:20|2313.84|2306.14|2314.26|2306.56|2315.12|2307.42|2313.06|2305.36|36
1652153970000|2022-05-10 03:39:30|2314.27|2306.57|2314.04|2306.34|2314.28|2306.58|2312.46|2304.76|38
1652153980000|2022-05-10 03:39:40|2314.06|2306.36|2313.32|2305.62|2314.34|2306.64|2312.81|2305.11|35
1652153990000|2022-05-10 03:39:50|2313.44|2305.74|2312.78|2305.08|2313.44|2305.74|2312.19|2304.49|30
1652154000000|2022-05-10 03:40:00|2312.59|2304.89|2313.03|2305.33|2313.28|2305.58|2312.21|2304.51|33
1652154010000|2022-05-10 03:40:10|2312.91|2305.21|2315.32|2307.62|2315.32|2307.62|2312.25|2304.55|35
1652154020000|2022-05-10 03:40:20|2315.46|2307.76|2315.39|2307.69|2316.98|2309.28|2315.3|2307.6|37
1652154030000|2022-05-10 03:40:30|2315.43|2307.73|2315.59|2307.89|2316.31|2308.61|2315.2|2307.5|39
1652154040000|2022-05-10 03:40:40|2315.63|2307.93|2317.82|2310.12|2318.08|2310.38|2315.57|2307.87|38
1652154050000|2022-05-10 03:40:50|2317.69|2309.99|2318.26|2310.56|2318.73|2311.03|2317.07|2309.37|34
1652154060000|2022-05-10 03:41:00|2318.3|2310.6|2318.82|2311.12|2318.91|2311.21|2317.99|2310.29|36
1652154070000|2022-05-10 03:41:10|2318.83|2311.13|2318.49|2310.79|2319.32|2311.62|2318.05|2310.35|38
1652154080000|2022-05-10 03:41:20|2318.56|2310.86|2316.48|2308.78|2319.04|2311.34|2316.3|2308.6|34
1652154090000|2022-05-10 03:41:30|2316.49|2308.79|2312.94|2305.24|2316.53|2308.83|2312.79|2305.09|35
1652154100000|2022-05-10 03:41:40|2312.78|2305.08|2311.76|2304.06|2312.96|2305.26|2310.83|2303.13|34
1652154110000|2022-05-10 03:41:50|2311.9|2304.2|2313.65|2305.95|2313.87|2306.17|2311.9|2304.2|36
1652154120000|2022-05-10 03:42:00|2313.63|2305.93|2313.4|2305.7|2313.68|2305.98|2312.16|2304.46|29
1652154130000|2022-05-10 03:42:10|2313.52|2305.82|2311.96|2304.26|2313.53|2305.83|2311.52|2303.82|32
1652154140000|2022-05-10 03:42:20|2311.99|2304.29|2310.86|2303.16|2313.28|2305.58|2310.81|2303.11|28
1652154150000|2022-05-10 03:42:30|2310.88|2303.18|2310.94|2303.24|2311.37|2303.67|2310.47|2302.77|32
1652154160000|2022-05-10 03:42:40|2311.13|2303.43|2313.72|2306.02|2313.72|2306.02|2310.22|2302.52|36
1652154170000|2022-05-10 03:42:50|2313.81|2306.11|2313.04|2305.34|2314.63|2306.93|2312.7|2305|39
1652154180000|2022-05-10 03:43:00|2313.15|2305.45|2313.7|2306|2313.74|2306.04|2312.02|2304.32|37
1652154190000|2022-05-10 03:43:10|2313.63|2305.93|2312.32|2304.62|2314.17|2306.47|2312.1|2304.4|26
1652154200000|2022-05-10 03:43:20|2312.28|2304.58|2311.49|2303.79|2312.48|2304.78|2311.42|2303.72|27
1652154210000|2022-05-10 03:43:30|2311.65|2303.95|2311.48|2303.78|2312.38|2304.68|2311.44|2303.74|30
1652154220000|2022-05-10 03:43:40|2311.33|2303.63|2311.17|2303.47|2311.5|2303.8|2311.17|2303.47|11
1652154230000|2022-05-10 03:43:50|2311.33|2303.63|2311.26|2303.56|2311.62|2303.92|2311.24|2303.54|15
1652154240000|2022-05-10 03:44:00|2311.22|2303.52|2309.61|2301.91|2311.22|2303.52|2309.14|2301.44|29
1652154250000|2022-05-10 03:44:10|2309.63|2301.93|2309.93|2302.23|2310.49|2302.79|2309.45|2301.75|28
1652154260000|2022-05-10 03:44:20|2309.44|2301.74|2310.08|2302.38|2310.52|2302.82|2309.43|2301.73|30
1652154270000|2022-05-10 03:44:30|2310.09|2302.39|2311.54|2303.84|2312.18|2304.48|2310.09|2302.39|36
1652154280000|2022-05-10 03:44:40|2311.42|2303.72|2313.49|2305.79|2313.54|2305.84|2311.34|2303.64|35
1652154290000|2022-05-10 03:44:50|2313.58|2305.88|2311.52|2303.82|2313.84|2306.14|2311.52|2303.82|38
1652154300000|2022-05-10 03:45:00|2311.62|2303.92|2312.4|2304.7|2312.4|2304.7|2311.4|2303.7|31
1652154310000|2022-05-10 03:45:10|2312.19|2304.49|2313.51|2305.81|2313.51|2305.81|2312.19|2304.49|31
1652154320000|2022-05-10 03:45:20|2312.26|2304.56|2312.2|2304.5|2313.73|2306.03|2311.83|2304.13|33
1652154330000|2022-05-10 03:45:30|2312.59|2304.89|2309.32|2301.62|2312.67|2304.97|2308.99|2301.29|39
1652154340000|2022-05-10 03:45:40|2309.12|2301.42|2313.95|2306.25|2314.17|2306.47|2309.1|2301.4|38
1652154350000|2022-05-10 03:45:50|2313.94|2306.24|2315.32|2307.62|2315.46|2307.76|2313.54|2305.84|38
1652154360000|2022-05-10 03:46:00|2315.16|2307.46|2318.35|2310.65|2318.6|2310.9|2315.14|2307.44|39
1652154370000|2022-05-10 03:46:10|2317.57|2309.87|2318.53|2310.83|2319.48|2311.78|2317.57|2309.87|36
1652154380000|2022-05-10 03:46:20|2318.12|2310.42|2317.96|2310.26|2319.11|2311.41|2317.96|2310.26|35
1652154390000|2022-05-10 03:46:30|2318.19|2310.49|2317.77|2310.07|2318.19|2310.49|2317.29|2309.59|34
1652154400000|2022-05-10 03:46:40|2317.88|2310.18|2318.78|2311.08|2318.78|2311.08|2317.88|2310.18|30
1652154410000|2022-05-10 03:46:50|2318.77|2311.07|2318.18|2310.48|2318.78|2311.08|2317.31|2309.61|31
1652154420000|2022-05-10 03:47:00|2318.16|2310.46|2317.37|2309.67|2318.16|2310.46|2317.28|2309.58|29
1652154430000|2022-05-10 03:47:10|2317.51|2309.81|2315.6|2307.9|2317.51|2309.81|2315.38|2307.68|31
1652154440000|2022-05-10 03:47:20|2315.56|2307.86|2315.19|2307.49|2315.87|2308.17|2315.19|2307.49|31
1652154450000|2022-05-10 03:47:30|2314.86|2307.16|2313.23|2305.53|2315.06|2307.36|2313.21|2305.51|25
1652154460000|2022-05-10 03:47:40|2313.82|2306.12|2315.86|2308.16|2316.43|2308.73|2313.82|2306.12|36
1652154470000|2022-05-10 03:47:50|2316.43|2308.73|2316.1|2308.4|2316.48|2308.78|2314.97|2307.27|35
1652154480000|2022-05-10 03:48:00|2316.03|2308.33|2315.87|2308.17|2316.71|2309.01|2315.47|2307.77|36
1652154490000|2022-05-10 03:48:10|2315.83|2308.13|2313.19|2305.49|2315.83|2308.13|2313.19|2305.49|35
1652154500000|2022-05-10 03:48:20|2313.43|2305.73|2308.98|2301.28|2313.43|2305.73|2308.71|2301.01|36
1652154510000|2022-05-10 03:48:30|2308.81|2301.11|2309.22|2301.52|2309.24|2301.54|2308.16|2300.46|39
1652154520000|2022-05-10 03:48:40|2308.77|2301.07|2307.91|2300.21|2309.24|2301.54|2307.91|2300.21|35
1652154530000|2022-05-10 03:48:50|2307.75|2300.05|2308.66|2300.96|2309.91|2302.21|2307.22|2299.52|39
1652154540000|2022-05-10 03:49:00|2308.59|2300.89|2309.69|2301.99|2310.21|2302.51|2307.74|2300.04|39
1652154550000|2022-05-10 03:49:10|2309.73|2302.03|2307.51|2299.81|2310.49|2302.79|2307.51|2299.81|35
1652154560000|2022-05-10 03:49:20|2307.4|2299.7|2307.12|2299.42|2307.8|2300.1|2306.85|2299.15|35
1652154570000|2022-05-10 03:49:30|2307.13|2299.43|2310.66|2302.96|2310.66|2302.96|2306.89|2299.19|38
1652154580000|2022-05-10 03:49:40|2310.65|2302.95|2314|2306.3|2314|2306.3|2310.48|2302.78|40
1652154590000|2022-05-10 03:49:50|2314.02|2306.32|2311.02|2303.32|2314.27|2306.57|2310.5|2302.8|37
1652154600000|2022-05-10 03:50:00|2311.09|2303.39|2311.87|2304.17|2311.95|2304.25|2310.65|2302.95|35
1652154610000|2022-05-10 03:50:10|2311.89|2304.19|2312.36|2304.66|2312.93|2305.23|2311.88|2304.18|37
1652154620000|2022-05-10 03:50:20|2312.44|2304.74|2310.26|2302.56|2312.7|2305|2309.83|2302.13|36
1652154630000|2022-05-10 03:50:30|2310.27|2302.57|2308.91|2301.21|2310.34|2302.64|2307.88|2300.18|37
1652154640000|2022-05-10 03:50:40|2308.51|2300.81|2308.5|2300.8|2309.78|2302.08|2307.57|2299.87|36
1652154650000|2022-05-10 03:50:50|2308.33|2300.63|2310.82|2303.12|2310.82|2303.12|2306.94|2299.24|37
1652154660000|2022-05-10 03:51:00|2310.98|2303.28|2309.76|2302.06|2311.35|2303.65|2309.76|2302.06|35
1652154670000|2022-05-10 03:51:10|2309.78|2302.08|2306.5|2298.8|2309.78|2302.08|2305.99|2298.29|38
1652154680000|2022-05-10 03:51:20|2306.62|2298.92|2307.96|2300.26|2308.33|2300.63|2306.56|2298.86|39
1652154690000|2022-05-10 03:51:30|2307.97|2300.27|2307.57|2299.87|2307.97|2300.27|2306.88|2299.18|34
1652154700000|2022-05-10 03:51:40|2307.54|2299.84|2306.7|2299|2307.68|2299.98|2306.25|2298.55|37
1652154710000|2022-05-10 03:51:50|2306.62|2298.92|2306.61|2298.91|2306.69|2298.99|2306.08|2298.38|26
1652154720000|2022-05-10 03:52:00|2306.7|2299|2307.06|2299.36|2307.11|2299.41|2306.15|2298.45|30
1652154730000|2022-05-10 03:52:10|2306.98|2299.28|2310.55|2302.85|2310.86|2303.16|2306.98|2299.28|36
1652154740000|2022-05-10 03:52:20|2310.78|2303.08|2310.79|2303.09|2310.81|2303.11|2310.02|2302.32|38
1652154750000|2022-05-10 03:52:30|2310.77|2303.07|2311.17|2303.47|2311.17|2303.47|2309.39|2301.69|35
1652154760000|2022-05-10 03:52:40|2311.47|2303.77|2310.78|2303.08|2311.5|2303.8|2310.47|2302.77|34
1652154770000|2022-05-10 03:52:50|2310.85|2303.15|2308.3|2300.6|2311.14|2303.44|2308.29|2300.59|36
1652154780000|2022-05-10 03:53:00|2308.51|2300.81|2308.52|2300.82|2308.72|2301.02|2307.07|2299.37|38
1652154790000|2022-05-10 03:53:10|2308.74|2301.04|2309.45|2301.75|2309.65|2301.95|2307.8|2300.1|37
1652154800000|2022-05-10 03:53:20|2309.23|2301.53|2308.7|2301|2310.48|2302.78|2308.46|2300.76|36
1652154810000|2022-05-10 03:53:30|2308.84|2301.14|2308.42|2300.72|2309.34|2301.64|2308.28|2300.58|22
1652154820000|2022-05-10 03:53:40|2308.41|2300.71|2308.55|2300.85|2309.16|2301.46|2307.8|2300.1|27
1652154830000|2022-05-10 03:53:50|2308.58|2300.88|2308.59|2300.89|2308.88|2301.18|2308.34|2300.64|30
1652154840000|2022-05-10 03:54:00|2308.63|2300.93|2308.99|2301.29|2309.13|2301.43|2308.57|2300.87|22
1652154850000|2022-05-10 03:54:10|2308.86|2301.16|2310.91|2303.21|2312.71|2305.01|2308.86|2301.16|38
1652154860000|2022-05-10 03:54:20|2311.06|2303.36|2307.89|2300.19|2311.06|2303.36|2307.64|2299.94|29
1652154870000|2022-05-10 03:54:30|2307.87|2300.17|2308.77|2301.07|2308.86|2301.16|2307.72|2300.02|36
1652154880000|2022-05-10 03:54:40|2308.94|2301.24|2309.57|2301.87|2309.84|2302.14|2308.94|2301.24|37
1652154890000|2022-05-10 03:54:50|2309.76|2302.06|2310.23|2302.53|2310.34|2302.64|2309.54|2301.84|36
1652154900000|2022-05-10 03:55:00|2310.24|2302.54|2310.82|2303.12|2311.68|2303.98|2310.24|2302.54|39
1652154910000|2022-05-10 03:55:10|2310.1|2302.4|2311.5|2303.8|2311.5|2303.8|2308.57|2300.87|38
1652154920000|2022-05-10 03:55:20|2311.63|2303.93|2312.7|2305|2313.17|2305.47|2311.57|2303.87|32
1652154930000|2022-05-10 03:55:30|2312.52|2304.82|2313.77|2306.07|2313.77|2306.07|2312.35|2304.65|36
1652154940000|2022-05-10 03:55:40|2313.53|2305.83|2312.78|2305.08|2314.69|2306.99|2312.33|2304.63|37
1652154950000|2022-05-10 03:55:50|2312.7|2305|2313.85|2306.15|2314.26|2306.56|2312.55|2304.85|37
1652154960000|2022-05-10 03:56:00|2314.02|2306.32|2313.76|2306.06|2314.55|2306.85|2313.63|2305.93|32
1652154970000|2022-05-10 03:56:10|2313.88|2306.18|2313.6|2305.9|2313.98|2306.28|2312.77|2305.07|33
1652154980000|2022-05-10 03:56:20|2313.62|2305.92|2311.34|2303.64|2313.62|2305.92|2311.26|2303.56|29
1652154990000|2022-05-10 03:56:30|2311.3|2303.6|2312.43|2304.73|2312.96|2305.26|2310.82|2303.12|35
1652155000000|2022-05-10 03:56:40|2312.52|2304.82|2311.06|2303.36|2313.1|2305.4|2311.04|2303.34|38
1652155010000|2022-05-10 03:56:50|2311.17|2303.47|2311|2303.3|2311.93|2304.23|2310.89|2303.19|36
1652155020000|2022-05-10 03:57:00|2311.28|2303.58|2308.69|2300.99|2311.43|2303.73|2308.09|2300.39|33
1652155030000|2022-05-10 03:57:10|2308.84|2301.14|2307.07|2299.37|2309.19|2301.49|2307.04|2299.34|31
1652155040000|2022-05-10 03:57:20|2308.04|2300.34|2312.04|2304.34|2312.16|2304.46|2307.96|2300.26|39
1652155050000|2022-05-10 03:57:30|2312.17|2304.47|2312.43|2304.73|2313.97|2306.27|2311.53|2303.83|36
1652155060000|2022-05-10 03:57:40|2312.34|2304.64|2312.33|2304.63|2312.59|2304.89|2311.64|2303.94|41
1652155070000|2022-05-10 03:57:50|2312.32|2304.62|2312.99|2305.29|2313|2305.3|2311.83|2304.13|37
1652155080000|2022-05-10 03:58:00|2312.59|2304.89|2309.31|2301.61|2312.83|2305.13|2308.88|2301.18|35
1652155090000|2022-05-10 03:58:10|2309.44|2301.74|2311.32|2303.62|2311.5|2303.8|2309.07|2301.37|37
1652155100000|2022-05-10 03:58:20|2311.5|2303.8|2308.78|2301.08|2311.71|2304.01|2308.78|2301.08|34
1652155110000|2022-05-10 03:58:30|2309.15|2301.45|2309.33|2301.63|2309.92|2302.22|2308.6|2300.9|37
1652155120000|2022-05-10 03:58:40|2309.26|2301.56|2308.97|2301.27|2309.81|2302.11|2308.79|2301.09|35
1652155130000|2022-05-10 03:58:50|2309.1|2301.4|2308.16|2300.46|2309.15|2301.45|2308.16|2300.46|21
1652155140000|2022-05-10 03:59:00|2308.15|2300.45|2308.47|2300.77|2308.73|2301.03|2307.71|2300.01|26
1652155150000|2022-05-10 03:59:10|2308.23|2300.53|2308.3|2300.6|2308.77|2301.07|2307.49|2299.79|32
1652155160000|2022-05-10 03:59:20|2308.31|2300.61|2306.68|2298.98|2308.31|2300.61|2306.38|2298.68|27
1652155170000|2022-05-10 03:59:30|2306.75|2299.05|2306.28|2298.58|2307.17|2299.47|2306.27|2298.57|22
1652155180000|2022-05-10 03:59:40|2305.99|2298.29|2304.61|2296.91|2305.99|2298.29|2304.05|2296.35|28
1652155190000|2022-05-10 03:59:50|2304.35|2296.65|2303.67|2295.97|2304.53|2296.83|2303.17|2295.47|33
1652155200000|2022-05-10 04:00:00|2303.93|2296.23|2308.15|2300.45|2308.57|2300.87|2303.74|2296.04|38
1652155210000|2022-05-10 04:00:10|2308.31|2300.61|2304.78|2297.08|2308.55|2300.85|2304.7|2297|36
1652155220000|2022-05-10 04:00:20|2304.74|2297.04|2303.92|2296.22|2304.74|2297.04|2302.14|2294.44|37
1652155230000|2022-05-10 04:00:30|2303.88|2296.18|2304.8|2297.1|2304.8|2297.1|2303.16|2295.46|38
1652155240000|2022-05-10 04:00:40|2304.51|2296.81|2301.97|2294.27|2305.06|2297.36|2301.97|2294.27|36
1652155250000|2022-05-10 04:00:50|2302.01|2294.31|2304.04|2296.34|2304.17|2296.47|2302|2294.3|33
1652155260000|2022-05-10 04:01:00|2303.99|2296.29|2302.8|2295.1|2304.79|2297.09|2302.59|2294.89|38
1652155270000|2022-05-10 04:01:10|2302.82|2295.12|2304.97|2297.27|2304.99|2297.29|2302.21|2294.51|36
1652155280000|2022-05-10 04:01:20|2304.92|2297.22|2306.97|2299.27|2308.49|2300.79|2304.92|2297.22|36
1652155290000|2022-05-10 04:01:30|2306.82|2299.12|2309.37|2301.67|2309.61|2301.91|2306.82|2299.12|37
1652155300000|2022-05-10 04:01:40|2309.36|2301.66|2308.31|2300.61|2309.92|2302.22|2308.25|2300.55|36
1652155310000|2022-05-10 04:01:50|2308.3|2300.6|2309.66|2301.96|2310.14|2302.44|2308.25|2300.55|36
1652155320000|2022-05-10 04:02:00|2309.83|2302.13|2312.81|2305.11|2313.29|2305.59|2309.59|2301.89|39
1652155330000|2022-05-10 04:02:10|2312.65|2304.95|2313.17|2305.47|2313.42|2305.72|2311.44|2303.74|34
1652155340000|2022-05-10 04:02:20|2312.59|2304.89|2313.14|2305.44|2313.81|2306.11|2312.59|2304.89|38
1652155350000|2022-05-10 04:02:30|2313.24|2305.54|2312.69|2304.99|2314.5|2306.8|2312.69|2304.99|36
1652155360000|2022-05-10 04:02:40|2312.57|2304.87|2314.68|2306.98|2314.68|2306.98|2312.57|2304.87|36
1652155370000|2022-05-10 04:02:50|2314.78|2307.08|2313.79|2306.09|2315.37|2307.67|2313.29|2305.59|39
1652155380000|2022-05-10 04:03:00|2313.67|2305.97|2313.43|2305.73|2313.8|2306.1|2312.47|2304.77|38
1652155390000|2022-05-10 04:03:10|2313.38|2305.68|2312.02|2304.32|2313.84|2306.14|2311.61|2303.91|39
1652155400000|2022-05-10 04:03:20|2312.03|2304.33|2311.64|2303.94|2312.07|2304.37|2310.93|2303.23|34
1652155410000|2022-05-10 04:03:30|2311.65|2303.95|2310.69|2302.99|2311.71|2304.01|2310.65|2302.95|25
1652155420000|2022-05-10 04:03:40|2310.62|2302.92|2310.28|2302.58|2310.62|2302.92|2309.91|2302.21|25
1652155430000|2022-05-10 04:03:50|2310.15|2302.45|2309.15|2301.45|2310.39|2302.69|2309.15|2301.45|23
1652155440000|2022-05-10 04:04:00|2309.36|2301.66|2312.91|2305.21|2313.57|2305.87|2309.31|2301.61|38
1652155450000|2022-05-10 04:04:10|2313.17|2305.47|2312.06|2304.36|2313.17|2305.47|2311.57|2303.87|36
1652155460000|2022-05-10 04:04:20|2312.19|2304.49|2312.87|2305.17|2313.27|2305.57|2312.19|2304.49|35
1652155470000|2022-05-10 04:04:30|2312.94|2305.24|2312.89|2305.19|2313.38|2305.68|2312.39|2304.69|38
1652155480000|2022-05-10 04:04:40|2313.26|2305.56|2311.23|2303.53|2313.5|2305.8|2311.23|2303.53|38
1652155490000|2022-05-10 04:04:50|2311.12|2303.42|2311.16|2303.46|2311.35|2303.65|2309.5|2301.8|38
1652155500000|2022-05-10 04:05:00|2311.17|2303.47|2313.36|2305.66|2314|2306.3|2311.17|2303.47|38
1652155510000|2022-05-10 04:05:10|2312.83|2305.13|2310.55|2302.85|2312.85|2305.15|2310.47|2302.77|38
1652155520000|2022-05-10 04:05:20|2310.88|2303.18|2308.12|2300.42|2311.12|2303.42|2307.66|2299.96|38
1652155530000|2022-05-10 04:05:30|2307.86|2300.16|2308.43|2300.73|2308.95|2301.25|2307.05|2299.35|38
1652155540000|2022-05-10 04:05:40|2307.88|2300.18|2308.53|2300.83|2308.67|2300.97|2306.66|2298.96|36
1652155550000|2022-05-10 04:05:50|2308.52|2300.82|2309.13|2301.43|2309.25|2301.55|2306.41|2298.71|36
1652155560000|2022-05-10 04:06:00|2308.88|2301.18|2309.32|2301.62|2309.52|2301.82|2307.38|2299.68|38
1652155570000|2022-05-10 04:06:10|2309.58|2301.88|2313.36|2305.66|2313.38|2305.68|2309.56|2301.86|39
1652155580000|2022-05-10 04:06:20|2313.58|2305.88|2314.07|2306.37|2314.08|2306.38|2313.17|2305.47|37
1652155590000|2022-05-10 04:06:30|2314|2306.3|2314.14|2306.44|2314.55|2306.85|2313.76|2306.06|37
1652155600000|2022-05-10 04:06:40|2314.33|2306.63|2313.14|2305.44|2314.6|2306.9|2312.91|2305.21|33
1652155610000|2022-05-10 04:06:50|2313.77|2306.07|2313.64|2305.94|2314.66|2306.96|2313.62|2305.92|35
1652155620000|2022-05-10 04:07:00|2313.63|2305.93|2312.55|2304.85|2313.85|2306.15|2312.55|2304.85|28
1652155630000|2022-05-10 04:07:10|2311.95|2304.25|2311.48|2303.78|2311.95|2304.25|2310.98|2303.28|31
1652155640000|2022-05-10 04:07:20|2311.46|2303.76|2313.8|2306.1|2314.71|2307.01|2311.46|2303.76|30
1652155650000|2022-05-10 04:07:30|2313.92|2306.22|2313.33|2305.63|2314.17|2306.47|2311.91|2304.21|36
1652155660000|2022-05-10 04:07:40|2313.74|2306.04|2312.86|2305.16|2313.89|2306.19|2312.69|2304.99|31
1652155670000|2022-05-10 04:07:50|2313.49|2305.79|2310.64|2302.94|2313.49|2305.79|2310.22|2302.52|34
1652155680000|2022-05-10 04:08:00|2310.7|2303|2311.41|2303.71|2313.39|2305.69|2310.45|2302.75|39
1652155690000|2022-05-10 04:08:10|2311.83|2304.13|2312.71|2305.01|2312.71|2305.01|2311.79|2304.09|33
1652155700000|2022-05-10 04:08:20|2312.78|2305.08|2312.48|2304.78|2313.88|2306.18|2312.23|2304.53|31
1652155710000|2022-05-10 04:08:30|2312.74|2305.04|2314.26|2306.56|2314.45|2306.75|2312.5|2304.8|36
1652155720000|2022-05-10 04:08:40|2314.59|2306.89|2314.55|2306.85|2315.19|2307.49|2314.16|2306.46|37
1652155730000|2022-05-10 04:08:50|2315.11|2307.41|2317.13|2309.43|2317.13|2309.43|2314.21|2306.51|37
1652155740000|2022-05-10 04:09:00|2317.52|2309.82|2318.39|2310.69|2318.39|2310.69|2317.23|2309.53|37
1652155750000|2022-05-10 04:09:10|2318.47|2310.77|2322.01|2314.31|2322.05|2314.35|2318.47|2310.77|39
1652155760000|2022-05-10 04:09:20|2322.09|2314.39|2321.64|2313.94|2322.69|2314.99|2321.62|2313.92|37
1652155770000|2022-05-10 04:09:30|2321.73|2314.03|2321.02|2313.32|2322.05|2314.35|2319.28|2311.58|39
1652155780000|2022-05-10 04:09:40|2320.89|2313.19|2322.98|2315.28|2323|2315.3|2319.58|2311.88|37
1652155790000|2022-05-10 04:09:50|2321.89|2314.19|2322.92|2315.22|2323.29|2315.59|2321.82|2314.12|34
1652155800000|2022-05-10 04:10:00|2322.91|2315.21|2325.1|2317.4|2325.1|2317.4|2322.91|2315.21|35
1652155810000|2022-05-10 04:10:10|2324.98|2317.28|2321.76|2314.06|2325.18|2317.48|2321.39|2313.69|36
1652155820000|2022-05-10 04:10:20|2321.73|2314.03|2320.84|2313.14|2321.9|2314.2|2320.84|2313.14|32
1652155830000|2022-05-10 04:10:30|2321.11|2313.41|2321.95|2314.25|2322.07|2314.37|2321.05|2313.35|32
1652155840000|2022-05-10 04:10:40|2321.78|2314.08|2322.29|2314.59|2323.37|2315.67|2321.78|2314.08|38
1652155850000|2022-05-10 04:10:50|2322.52|2314.82|2322.22|2314.52|2322.68|2314.98|2321.87|2314.17|25
1652155860000|2022-05-10 04:11:00|2322.13|2314.43|2321.03|2313.33|2323.1|2315.4|2320.84|2313.14|35
1652155870000|2022-05-10 04:11:10|2320.96|2313.26|2321.23|2313.53|2321.43|2313.73|2320.61|2312.91|35
1652155880000|2022-05-10 04:11:20|2321.02|2313.32|2322.5|2314.8|2322.55|2314.85|2320.9|2313.2|33
1652155890000|2022-05-10 04:11:30|2322.43|2314.73|2323.85|2316.15|2323.93|2316.23|2322.36|2314.66|36
1652155900000|2022-05-10 04:11:40|2323.71|2316.01|2322.81|2315.11|2323.75|2316.05|2322.31|2314.61|35
1652155910000|2022-05-10 04:11:50|2322.01|2314.31|2319.41|2311.71|2322.84|2315.14|2319.41|2311.71|36
1652155920000|2022-05-10 04:12:00|2319.87|2312.17|2319.38|2311.68|2320.75|2313.05|2318.31|2310.61|39
1652155930000|2022-05-10 04:12:10|2319.37|2311.67|2318.38|2310.68|2319.48|2311.78|2317.64|2309.94|37
1652155940000|2022-05-10 04:12:20|2318.39|2310.69|2315.65|2307.95|2318.39|2310.69|2315.65|2307.95|35
1652155950000|2022-05-10 04:12:30|2315.7|2308|2316.97|2309.27|2317.51|2309.81|2315.65|2307.95|31
1652155960000|2022-05-10 04:12:40|2317.08|2309.38|2315.26|2307.56|2317.33|2309.63|2315.06|2307.36|28
1652155970000|2022-05-10 04:12:50|2315.36|2307.66|2315.64|2307.94|2315.84|2308.14|2315.34|2307.64|10
1652155980000|2022-05-10 04:13:00|2315.42|2307.72|2316.6|2308.9|2316.6|2308.9|2315.35|2307.65|28
1652155990000|2022-05-10 04:13:10|2316.94|2309.24|2316.01|2308.31|2317.15|2309.45|2315.38|2307.68|30
1652156000000|2022-05-10 04:13:20|2316.04|2308.34|2315.25|2307.55|2316.04|2308.34|2315.23|2307.53|19
1652156010000|2022-05-10 04:13:30|2315.12|2307.42|2314.12|2306.42|2315.38|2307.68|2314.02|2306.32|27
1652156020000|2022-05-10 04:13:40|2314.24|2306.54|2310.46|2302.76|2314.81|2307.11|2310.46|2302.76|36
1652156030000|2022-05-10 04:13:50|2310.53|2302.83|2311.25|2303.55|2311.53|2303.83|2310.28|2302.58|35
1652156040000|2022-05-10 04:14:00|2311.32|2303.62|2312.03|2304.33|2312.32|2304.62|2310.7|2303|37
1652156050000|2022-05-10 04:14:10|2312.12|2304.42|2312.78|2305.08|2313.24|2305.54|2311.73|2304.03|34
1652156060000|2022-05-10 04:14:20|2312.45|2304.75|2312.67|2304.97|2312.88|2305.18|2311.73|2304.03|31
1652156070000|2022-05-10 04:14:30|2312.65|2304.95|2313.01|2305.31|2313.14|2305.44|2312.59|2304.89|32
1652156080000|2022-05-10 04:14:40|2313.02|2305.32|2314.14|2306.44|2314.37|2306.67|2312.98|2305.28|33
1652156090000|2022-05-10 04:14:50|2314.15|2306.45|2311.95|2304.25|2314.15|2306.45|2311.66|2303.96|32
1652156100000|2022-05-10 04:15:00|2312.25|2304.55|2313.99|2306.29|2313.99|2306.29|2312.24|2304.54|27
1652156110000|2022-05-10 04:15:10|2313.48|2305.78|2313.89|2306.19|2313.93|2306.23|2312.69|2304.99|29
1652156120000|2022-05-10 04:15:20|2313.83|2306.13|2317.07|2309.37|2317.16|2309.46|2313.83|2306.13|39
1652156130000|2022-05-10 04:15:30|2316.97|2309.27|2317.77|2310.07|2317.92|2310.22|2316.68|2308.98|38
1652156140000|2022-05-10 04:15:40|2317.64|2309.94|2317.68|2309.98|2318|2310.3|2316.39|2308.69|33
1652156150000|2022-05-10 04:15:50|2317.5|2309.8|2317.01|2309.31|2317.81|2310.11|2315.98|2308.28|36
1652156160000|2022-05-10 04:16:00|2317.15|2309.45|2314.71|2307.01|2317.15|2309.45|2314.36|2306.66|39
1652156170000|2022-05-10 04:16:10|2314.02|2306.32|2315.41|2307.71|2315.75|2308.05|2313.48|2305.78|37
1652156180000|2022-05-10 04:16:20|2314.69|2306.99|2315.51|2307.81|2315.88|2308.18|2313.95|2306.25|37
1652156190000|2022-05-10 04:16:30|2314.78|2307.08|2316.58|2308.88|2316.9|2309.2|2314.78|2307.08|36
1652156200000|2022-05-10 04:16:40|2316.8|2309.1|2317.77|2310.07|2317.77|2310.07|2316.66|2308.96|29
1652156210000|2022-05-10 04:16:50|2317.8|2310.1|2319.57|2311.87|2319.57|2311.87|2317.8|2310.1|37
1652156220000|2022-05-10 04:17:00|2320.32|2312.62|2322.51|2314.81|2322.76|2315.06|2319.88|2312.18|38
1652156230000|2022-05-10 04:17:10|2322.3|2314.6|2321.92|2314.22|2323.73|2316.03|2321.92|2314.22|38
1652156240000|2022-05-10 04:17:20|2321.7|2314|2322.25|2314.55|2322.3|2314.6|2321.06|2313.36|39
1652156250000|2022-05-10 04:17:30|2322.5|2314.8|2322.3|2314.6|2322.99|2315.29|2322.29|2314.59|33
1652156260000|2022-05-10 04:17:40|2323.73|2316.03|2322.8|2315.1|2323.73|2316.03|2322.12|2314.42|35
1652156270000|2022-05-10 04:17:50|2322.87|2315.17|2321.36|2313.66|2323.07|2315.37|2321.07|2313.37|39
1652156280000|2022-05-10 04:18:00|2321.61|2313.91|2321.15|2313.45|2321.62|2313.92|2320.8|2313.1|32
1652156290000|2022-05-10 04:18:10|2321.1|2313.4|2319.83|2312.13|2321.77|2314.07|2319.45|2311.75|36
1652156300000|2022-05-10 04:18:20|2319.28|2311.58|2320.46|2312.76|2320.67|2312.97|2319.12|2311.42|35
1652156310000|2022-05-10 04:18:30|2320.37|2312.67|2320.1|2312.4|2320.43|2312.73|2318.54|2310.84|36
1652156320000|2022-05-10 04:18:40|2319.56|2311.86|2321.22|2313.52|2321.38|2313.68|2319.56|2311.86|40
1652156330000|2022-05-10 04:18:50|2321.28|2313.58|2321.75|2314.05|2321.86|2314.16|2320.86|2313.16|32
1652156340000|2022-05-10 04:19:00|2321.56|2313.86|2319.88|2312.18|2321.6|2313.9|2319.43|2311.73|32
1652156350000|2022-05-10 04:19:10|2320.04|2312.34|2318.52|2310.82|2320.08|2312.38|2317.69|2309.99|36
1652156360000|2022-05-10 04:19:20|2319.71|2312.01|2321.43|2313.73|2321.43|2313.73|2319.71|2312.01|38
1652156370000|2022-05-10 04:19:30|2321.75|2314.05|2323.03|2315.33|2324.36|2316.66|2321.75|2314.05|33
1652156380000|2022-05-10 04:19:40|2323.43|2315.73|2323.81|2316.11|2324.58|2316.88|2323.43|2315.73|30
1652156390000|2022-05-10 04:19:50|2323.9|2316.2|2324.92|2317.22|2324.94|2317.24|2323.33|2315.63|37
1652156400000|2022-05-10 04:20:00|2324.87|2317.17|2324.62|2316.92|2326.28|2318.58|2324.5|2316.8|35
1652156410000|2022-05-10 04:20:10|2324.54|2316.84|2324.44|2316.74|2325.78|2318.08|2324.31|2316.61|36
1652156420000|2022-05-10 04:20:20|2324.64|2316.94|2322.13|2314.43|2324.68|2316.98|2320.49|2312.79|37
1652156430000|2022-05-10 04:20:30|2322.19|2314.49|2323.9|2316.2|2324.02|2316.32|2322.03|2314.33|37
1652156440000|2022-05-10 04:20:40|2323.88|2316.18|2325.29|2317.59|2325.35|2317.65|2323.88|2316.18|33
1652156450000|2022-05-10 04:20:50|2325.34|2317.64|2325.02|2317.32|2325.34|2317.64|2324.39|2316.69|36
1652156460000|2022-05-10 04:21:00|2325.17|2317.47|2326.42|2318.72|2326.43|2318.73|2325.17|2317.47|35
1652156470000|2022-05-10 04:21:10|2326.73|2319.03|2329.23|2321.53|2331.5|2323.8|2326.73|2319.03|38
1652156480000|2022-05-10 04:21:20|2329.24|2321.54|2329.2|2321.5|2329.38|2321.68|2328.62|2320.92|37
1652156490000|2022-05-10 04:21:30|2329.1|2321.4|2328.52|2320.82|2330.08|2322.38|2328.45|2320.75|34
1652156500000|2022-05-10 04:21:40|2328.41|2320.71|2328.87|2321.17|2328.87|2321.17|2328.24|2320.54|27
1652156510000|2022-05-10 04:21:50|2328.59|2320.89|2324.95|2317.25|2328.87|2321.17|2324.36|2316.66|36
1652156520000|2022-05-10 04:22:00|2324.88|2317.18|2322.69|2314.99|2324.89|2317.19|2321.6|2313.9|36
1652156530000|2022-05-10 04:22:10|2322.9|2315.2|2323.23|2315.53|2323.31|2315.61|2322.3|2314.6|33
1652156540000|2022-05-10 04:22:20|2323.08|2315.38|2324.16|2316.46|2324.22|2316.52|2322.42|2314.72|32
1652156550000|2022-05-10 04:22:30|2323.96|2316.26|2322.61|2314.91|2324.39|2316.69|2322.44|2314.74|36
1652156560000|2022-05-10 04:22:40|2322.58|2314.88|2322.67|2314.97|2322.67|2314.97|2322.27|2314.57|31
1652156570000|2022-05-10 04:22:50|2322.61|2314.91|2323.76|2316.06|2323.76|2316.06|2322.51|2314.81|37
1652156580000|2022-05-10 04:23:00|2323.71|2316.01|2320.31|2312.61|2323.94|2316.24|2319.93|2312.23|38
1652156590000|2022-05-10 04:23:10|2320.42|2312.72|2322.78|2315.08|2323.54|2315.84|2320.33|2312.63|40
1652156600000|2022-05-10 04:23:20|2322.89|2315.19|2323.24|2315.54|2323.58|2315.88|2322.64|2314.94|35
1652156610000|2022-05-10 04:23:30|2323.35|2315.65|2323.87|2316.17|2324.24|2316.54|2323.35|2315.65|31
1652156620000|2022-05-10 04:23:40|2323.74|2316.04|2322.99|2315.29|2323.92|2316.22|2322.64|2314.94|27
1652156630000|2022-05-10 04:23:50|2322.91|2315.21|2323.67|2315.97|2324.48|2316.78|2322.91|2315.21|26
1652156640000|2022-05-10 04:24:00|2323.51|2315.81|2323.44|2315.74|2323.65|2315.95|2323.27|2315.57|24
1652156650000|2022-05-10 04:24:10|2323.61|2315.91|2323.35|2315.65|2323.75|2316.05|2322.94|2315.24|31
1652156660000|2022-05-10 04:24:20|2323.28|2315.58|2323.24|2315.54|2323.84|2316.14|2322.75|2315.05|34
1652156670000|2022-05-10 04:24:30|2322.83|2315.13|2323.39|2315.69|2323.58|2315.88|2322.76|2315.06|37
1652156680000|2022-05-10 04:24:40|2322.89|2315.19|2322.57|2314.87|2323.84|2316.14|2322.23|2314.53|33
1652156690000|2022-05-10 04:24:50|2322.5|2314.8|2321.98|2314.28|2323.84|2316.14|2321.85|2314.15|34
1652156700000|2022-05-10 04:25:00|2322.28|2314.58|2322.21|2314.51|2322.72|2315.02|2321.89|2314.19|22
1652156710000|2022-05-10 04:25:10|2322.19|2314.49|2320.85|2313.15|2322.19|2314.49|2320.85|2313.15|36
1652156720000|2022-05-10 04:25:20|2320.73|2313.03|2321.22|2313.52|2321.22|2313.52|2320.16|2312.46|29
1652156730000|2022-05-10 04:25:30|2321.21|2313.51|2323.53|2315.83|2323.64|2315.94|2321.04|2313.34|36
1652156740000|2022-05-10 04:25:40|2323.64|2315.94|2323.09|2315.39|2323.64|2315.94|2322.59|2314.89|26
1652156750000|2022-05-10 04:25:50|2322.8|2315.1|2325.6|2317.9|2325.71|2318.01|2322.45|2314.75|38
1652156760000|2022-05-10 04:26:00|2325.37|2317.67|2325.56|2317.86|2325.75|2318.05|2324.57|2316.87|35
1652156770000|2022-05-10 04:26:10|2325.36|2317.66|2326.44|2318.74|2326.46|2318.76|2325|2317.3|34
1652156780000|2022-05-10 04:26:20|2326.11|2318.41|2327.64|2319.94|2328.02|2320.32|2325.56|2317.86|39
1652156790000|2022-05-10 04:26:30|2327.67|2319.97|2328.29|2320.59|2328.69|2320.99|2327.56|2319.86|33
1652156800000|2022-05-10 04:26:40|2328.47|2320.77|2327.77|2320.07|2329.22|2321.52|2327.77|2320.07|36
1652156810000|2022-05-10 04:26:50|2327.78|2320.08|2329.48|2321.78|2329.58|2321.88|2326.58|2318.88|35
1652156820000|2022-05-10 04:27:00|2328.87|2321.17|2327.82|2320.12|2329.58|2321.88|2327.48|2319.78|35
1652156830000|2022-05-10 04:27:10|2327.23|2319.53|2325.66|2317.96|2327.77|2320.07|2325.44|2317.74|28
1652156840000|2022-05-10 04:27:20|2325.5|2317.8|2326.3|2318.6|2326.42|2318.72|2325.41|2317.71|31
1652156850000|2022-05-10 04:27:30|2326.4|2318.7|2327.1|2319.4|2327.1|2319.4|2326.22|2318.52|30
1652156860000|2022-05-10 04:27:40|2326.86|2319.16|2326.48|2318.78|2326.86|2319.16|2326.14|2318.44|25
1652156870000|2022-05-10 04:27:50|2326.73|2319.03|2326.7|2319|2327.28|2319.58|2326.7|2319|29
1652156880000|2022-05-10 04:28:00|2326.56|2318.86|2326.59|2318.89|2326.6|2318.9|2326.45|2318.75|10
1652156890000|2022-05-10 04:28:10|2326.6|2318.9|2326.6|2318.9|2326.6|2318.9|2325.17|2317.47|28
1652156900000|2022-05-10 04:28:20|2326.74|2319.04|2326.14|2318.44|2327.51|2319.81|2326.09|2318.39|29
1652156910000|2022-05-10 04:28:30|2326.52|2318.82|2326.76|2319.06|2327.48|2319.78|2326.09|2318.39|32
1652156920000|2022-05-10 04:28:40|2326.41|2318.71|2327.25|2319.55|2327.48|2319.78|2326.41|2318.71|31
1652156930000|2022-05-10 04:28:50|2327.48|2319.78|2327.72|2320.02|2327.72|2320.02|2327.16|2319.46|31
1652156940000|2022-05-10 04:29:00|2327.73|2320.03|2328.63|2320.93|2329.67|2321.97|2327.6|2319.9|38
1652156950000|2022-05-10 04:29:10|2328.19|2320.49|2325.53|2317.83|2328.41|2320.71|2325.53|2317.83|29
1652156960000|2022-05-10 04:29:20|2325.37|2317.67|2326.3|2318.6|2326.82|2319.12|2325.37|2317.67|32
1652156970000|2022-05-10 04:29:30|2326.2|2318.5|2326.58|2318.88|2326.59|2318.89|2325.79|2318.09|23
1652156980000|2022-05-10 04:29:40|2326.55|2318.85|2326.43|2318.73|2326.72|2319.02|2326.39|2318.69|8
1652156990000|2022-05-10 04:29:50|2326.42|2318.72|2326.15|2318.45|2326.81|2319.11|2326.15|2318.45|19
1652157000000|2022-05-10 04:30:00|2326.61|2318.91|2325.18|2317.48|2326.66|2318.96|2324.06|2316.36|33
1652157010000|2022-05-10 04:30:10|2324.99|2317.29|2323.76|2316.06|2326.48|2318.78|2323.22|2315.52|34
1652157020000|2022-05-10 04:30:20|2323.96|2316.26|2325.5|2317.8|2325.7|2318|2323.21|2315.51|33
1652157030000|2022-05-10 04:30:30|2324.67|2316.97|2325.74|2318.04|2325.87|2318.17|2324.09|2316.39|32
1652157040000|2022-05-10 04:30:40|2325.6|2317.9|2327.36|2319.66|2327.36|2319.66|2325.28|2317.58|28
1652157050000|2022-05-10 04:30:50|2327.37|2319.67|2328.23|2320.53|2328.3|2320.6|2327.37|2319.67|38
1652157060000|2022-05-10 04:31:00|2328.64|2320.94|2328.74|2321.04|2329.31|2321.61|2328.52|2320.82|36
1652157070000|2022-05-10 04:31:10|2328.61|2320.91|2329.59|2321.89|2329.59|2321.89|2328.6|2320.9|32
1652157080000|2022-05-10 04:31:20|2329.82|2322.12|2330.78|2323.08|2331.28|2323.58|2329.78|2322.08|37
1652157090000|2022-05-10 04:31:30|2331.06|2323.36|2333.07|2325.37|2333.28|2325.58|2331.06|2323.36|32
1652157100000|2022-05-10 04:31:40|2331.46|2323.76|2332.18|2324.48|2333.38|2325.68|2330.56|2322.86|37
1652157110000|2022-05-10 04:31:50|2331.85|2324.15|2330.67|2322.97|2332.18|2324.48|2330.54|2322.84|31
1652157120000|2022-05-10 04:32:00|2330.55|2322.85|2329.23|2321.53|2330.7|2323|2329.23|2321.53|31
1652157130000|2022-05-10 04:32:10|2328.77|2321.07|2325.17|2317.47|2328.87|2321.17|2325.05|2317.35|29
1652157140000|2022-05-10 04:32:20|2325.16|2317.46|2326.83|2319.13|2326.98|2319.28|2324.82|2317.12|33
1652157150000|2022-05-10 04:32:30|2326.53|2318.83|2327.99|2320.29|2328.5|2320.8|2325.96|2318.26|32
1652157160000|2022-05-10 04:32:40|2328.17|2320.47|2327.06|2319.36|2328.58|2320.88|2326.65|2318.95|30
1652157170000|2022-05-10 04:32:50|2326.68|2318.98|2325.87|2318.17|2327.04|2319.34|2325.03|2317.33|29
1652157180000|2022-05-10 04:33:00|2325.74|2318.04|2326.77|2319.07|2326.99|2319.29|2325.14|2317.44|36
1652157190000|2022-05-10 04:33:10|2326.79|2319.09|2327.92|2320.22|2327.92|2320.22|2326.6|2318.9|31
1652157200000|2022-05-10 04:33:20|2328.1|2320.4|2328.22|2320.52|2328.73|2321.03|2327.79|2320.09|38
1652157210000|2022-05-10 04:33:30|2328.54|2320.84|2328.43|2320.73|2329|2321.3|2328.16|2320.46|24
1652157220000|2022-05-10 04:33:40|2328.39|2320.69|2329.43|2321.73|2329.43|2321.73|2328.39|2320.69|30
1652157230000|2022-05-10 04:33:50|2329.44|2321.74|2328.89|2321.19|2329.47|2321.77|2328.8|2321.1|26
1652157240000|2022-05-10 04:34:00|2328.79|2321.09|2330.98|2323.28|2331.01|2323.31|2328.79|2321.09|33
1652157250000|2022-05-10 04:34:10|2330.89|2323.19|2330.09|2322.39|2330.93|2323.23|2329.76|2322.06|36
1652157260000|2022-05-10 04:34:20|2330.2|2322.5|2331.31|2323.61|2331.87|2324.17|2330.2|2322.5|36
1652157270000|2022-05-10 04:34:30|2331.15|2323.45|2331.22|2323.52|2332.56|2324.86|2330.87|2323.17|35
1652157280000|2022-05-10 04:34:40|2331.21|2323.51|2331.47|2323.77|2331.47|2323.77|2330.65|2322.95|27
1652157290000|2022-05-10 04:34:50|2331.71|2324.01|2330.37|2322.67|2331.79|2324.09|2330.35|2322.65|19
1652157300000|2022-05-10 04:35:00|2330.47|2322.77|2329.32|2321.62|2330.48|2322.78|2327.58|2319.88|37
1652157310000|2022-05-10 04:35:10|2329.06|2321.36|2327.84|2320.14|2329.37|2321.67|2327.73|2320.03|31
1652157320000|2022-05-10 04:35:20|2327.87|2320.17|2329.37|2321.67|2329.99|2322.29|2327.24|2319.54|37
1652157330000|2022-05-10 04:35:30|2329.39|2321.69|2329.29|2321.59|2330.02|2322.32|2328.49|2320.79|32
1652157340000|2022-05-10 04:35:40|2329.21|2321.51|2330.85|2323.15|2331.02|2323.32|2329.03|2321.33|32
1652157350000|2022-05-10 04:35:50|2329.65|2321.95|2332.34|2324.64|2332.5|2324.8|2329.65|2321.95|37
1652157360000|2022-05-10 04:36:00|2331.25|2323.55|2331.76|2324.06|2332.58|2324.88|2331.25|2323.55|31
1652157370000|2022-05-10 04:36:10|2331.3|2323.6|2331.29|2323.59|2331.78|2324.08|2330.63|2322.93|21
1652157380000|2022-05-10 04:36:20|2331.26|2323.56|2329.27|2321.57|2331.26|2323.56|2329.27|2321.57|24
1652157390000|2022-05-10 04:36:30|2329.17|2321.47|2330.57|2322.87|2330.57|2322.87|2329.17|2321.47|23
1652157400000|2022-05-10 04:36:40|2330.53|2322.83|2329.89|2322.19|2330.7|2323|2329.85|2322.15|21
1652157410000|2022-05-10 04:36:50|2329.97|2322.27|2330.5|2322.8|2331.39|2323.69|2329.31|2321.61|30
1652157420000|2022-05-10 04:37:00|2330.53|2322.83|2331.7|2324|2331.71|2324.01|2330.49|2322.79|22
1652157430000|2022-05-10 04:37:10|2331.66|2323.96|2332.63|2324.93|2332.78|2325.08|2330.86|2323.16|27
1652157440000|2022-05-10 04:37:20|2332.29|2324.59|2331.9|2324.2|2332.78|2325.08|2331.68|2323.98|33
1652157450000|2022-05-10 04:37:30|2332.28|2324.58|2333.58|2325.88|2333.64|2325.94|2331.68|2323.98|36
1652157460000|2022-05-10 04:37:40|2333.53|2325.83|2333.36|2325.66|2334.98|2327.28|2332.87|2325.17|35
1652157470000|2022-05-10 04:37:50|2333.34|2325.64|2333.39|2325.69|2333.43|2325.73|2332.21|2324.51|33
1652157480000|2022-05-10 04:38:00|2334.27|2326.57|2334.26|2326.56|2335.43|2327.73|2333.91|2326.21|39
1652157490000|2022-05-10 04:38:10|2334.35|2326.65|2334.9|2327.2|2335.38|2327.68|2334.04|2326.34|33
1652157500000|2022-05-10 04:38:20|2334.98|2327.28|2337.4|2329.7|2337.4|2329.7|2333.72|2326.02|38
1652157510000|2022-05-10 04:38:30|2337.42|2329.72|2338.07|2330.37|2338.18|2330.48|2336.77|2329.07|38
1652157520000|2022-05-10 04:38:40|2337.95|2330.25|2337.54|2329.84|2338.22|2330.52|2337.42|2329.72|31
1652157530000|2022-05-10 04:38:50|2337.74|2330.04|2339|2331.3|2339.66|2331.96|2337.74|2330.04|35
1652157540000|2022-05-10 04:39:00|2339.21|2331.51|2336.29|2328.59|2339.3|2331.6|2336.02|2328.32|36
1652157550000|2022-05-10 04:39:10|2336.28|2328.58|2337.5|2329.8|2337.72|2330.02|2335.69|2327.99|34
1652157560000|2022-05-10 04:39:20|2337.44|2329.74|2337.01|2329.31|2337.52|2329.82|2336.97|2329.27|25
1652157570000|2022-05-10 04:39:30|2336.92|2329.22|2335.64|2327.94|2336.92|2329.22|2335.54|2327.84|33
1652157580000|2022-05-10 04:39:40|2335.91|2328.21|2338.02|2330.32|2338.28|2330.58|2335.61|2327.91|36
1652157590000|2022-05-10 04:39:50|2338.18|2330.48|2339.26|2331.56|2339.43|2331.73|2338.18|2330.48|32
1652157600000|2022-05-10 04:40:00|2339.29|2331.59|2340.83|2333.13|2340.83|2333.13|2339.29|2331.59|35
1652157610000|2022-05-10 04:40:10|2340.6|2332.9|2339.17|2331.47|2340.73|2333.03|2338.89|2331.19|38
1652157620000|2022-05-10 04:40:20|2339.16|2331.46|2339.18|2331.48|2339.31|2331.61|2338.86|2331.16|33
1652157630000|2022-05-10 04:40:30|2339.32|2331.62|2339.18|2331.48|2339.35|2331.65|2338.88|2331.18|32
1652157640000|2022-05-10 04:40:40|2339.2|2331.5|2340.13|2332.43|2340.18|2332.48|2338.9|2331.2|37
1652157650000|2022-05-10 04:40:50|2340.14|2332.44|2340.35|2332.65|2340.42|2332.72|2339.49|2331.79|37
1652157660000|2022-05-10 04:41:00|2340.39|2332.69|2339.92|2332.22|2340.44|2332.74|2339.22|2331.52|35
1652157670000|2022-05-10 04:41:10|2339.84|2332.14|2341.1|2333.4|2341.1|2333.4|2339.84|2332.14|40
1652157680000|2022-05-10 04:41:20|2341.28|2333.58|2341.15|2333.45|2341.88|2334.18|2339.89|2332.19|34
1652157690000|2022-05-10 04:41:30|2341.38|2333.68|2341.96|2334.26|2341.98|2334.28|2340.42|2332.72|23
1652157700000|2022-05-10 04:41:40|2341.98|2334.28|2339.9|2332.2|2341.98|2334.28|2339.87|2332.17|34
1652157710000|2022-05-10 04:41:50|2339.88|2332.18|2337.92|2330.22|2340.31|2332.61|2337.92|2330.22|34
1652157720000|2022-05-10 04:42:00|2338.32|2330.62|2338.53|2330.83|2338.68|2330.98|2337.65|2329.95|36
1652157730000|2022-05-10 04:42:10|2338.57|2330.87|2335.99|2328.29|2338.57|2330.87|2335.99|2328.29|30
1652157740000|2022-05-10 04:42:20|2335.46|2327.76|2333.95|2326.25|2335.89|2328.19|2332.92|2325.22|32
1652157750000|2022-05-10 04:42:30|2333.62|2325.92|2335.5|2327.8|2335.57|2327.87|2332.76|2325.06|33
1652157760000|2022-05-10 04:42:40|2335.43|2327.73|2335.58|2327.88|2335.58|2327.88|2334.13|2326.43|37
1652157770000|2022-05-10 04:42:50|2335.55|2327.85|2336.66|2328.96|2336.79|2329.09|2335.35|2327.65|37
1652157780000|2022-05-10 04:43:00|2336.61|2328.91|2337.63|2329.93|2338.16|2330.46|2336.4|2328.7|37
1652157790000|2022-05-10 04:43:10|2337.85|2330.15|2336.21|2328.51|2338.13|2330.43|2335.61|2327.91|38
1652157800000|2022-05-10 04:43:20|2335.25|2327.55|2334.69|2326.99|2335.97|2328.27|2334.09|2326.39|37
1652157810000|2022-05-10 04:43:30|2334.52|2326.82|2333.21|2325.51|2334.78|2327.08|2333.02|2325.32|38
1652157820000|2022-05-10 04:43:40|2333.25|2325.55|2334.62|2326.92|2335.92|2328.22|2333.24|2325.54|38
1652157830000|2022-05-10 04:43:50|2334.81|2327.11|2337.97|2330.27|2337.97|2330.27|2334.31|2326.61|36
1652157840000|2022-05-10 04:44:00|2337.99|2330.29|2339.11|2331.41|2339.33|2331.63|2337.69|2329.99|39
1652157850000|2022-05-10 04:44:10|2339.06|2331.36|2338.38|2330.68|2339.63|2331.93|2338.36|2330.66|38
1652157860000|2022-05-10 04:44:20|2338.39|2330.69|2336.5|2328.8|2339.42|2331.72|2334.23|2326.53|32
1652157870000|2022-05-10 04:44:30|2336.52|2328.82|2336.58|2328.88|2336.78|2329.08|2335.64|2327.94|35
1652157880000|2022-05-10 04:44:40|2336.62|2328.92|2336.89|2329.19|2337.09|2329.39|2336.05|2328.35|29
1652157890000|2022-05-10 04:44:50|2336.9|2329.2|2337.56|2329.86|2337.56|2329.86|2336.9|2329.2|36
1652157900000|2022-05-10 04:45:00|2337.29|2329.59|2335.79|2328.09|2337.49|2329.79|2334.93|2327.23|35
1652157910000|2022-05-10 04:45:10|2335.24|2327.54|2334.09|2326.39|2335.24|2327.54|2333.99|2326.29|38
1652157920000|2022-05-10 04:45:20|2334.1|2326.4|2333.43|2325.73|2334.1|2326.4|2332.84|2325.14|38
1652157930000|2022-05-10 04:45:30|2333.21|2325.51|2333.54|2325.84|2333.54|2325.84|2332.61|2324.91|32
1652157940000|2022-05-10 04:45:40|2333.38|2325.68|2332.07|2324.37|2333.54|2325.84|2331.99|2324.29|28
1652157950000|2022-05-10 04:45:50|2332.08|2324.38|2333.42|2325.72|2333.42|2325.72|2331.98|2324.28|35
1652157960000|2022-05-10 04:46:00|2333.43|2325.73|2335.66|2327.96|2336.21|2328.51|2333.43|2325.73|36
1652157970000|2022-05-10 04:46:10|2335.7|2328|2335.35|2327.65|2335.92|2328.22|2334.86|2327.16|35
1652157980000|2022-05-10 04:46:20|2335.45|2327.75|2335.57|2327.87|2335.82|2328.12|2335.29|2327.59|33
1652157990000|2022-05-10 04:46:30|2335.61|2327.91|2336.18|2328.48|2336.18|2328.48|2335.24|2327.54|34
1652158000000|2022-05-10 04:46:40|2336.19|2328.49|2337.15|2329.45|2337.26|2329.56|2336.19|2328.49|29
1652158010000|2022-05-10 04:46:50|2337.08|2329.38|2338.06|2330.36|2338.06|2330.36|2336.93|2329.23|34
1652158020000|2022-05-10 04:47:00|2338.07|2330.37|2338.35|2330.65|2338.37|2330.67|2337.84|2330.14|25
1652158030000|2022-05-10 04:47:10|2338.3|2330.6|2335.55|2327.85|2338.32|2330.62|2334.88|2327.18|34
1652158040000|2022-05-10 04:47:20|2335.3|2327.6|2334.92|2327.22|2335.67|2327.97|2333.88|2326.18|34
1652158050000|2022-05-10 04:47:30|2333.9|2326.2|2333.77|2326.07|2335.01|2327.31|2333.14|2325.44|32
1652158060000|2022-05-10 04:47:40|2333.04|2325.34|2332.9|2325.2|2334.18|2326.48|2332.74|2325.04|27
1652158070000|2022-05-10 04:47:50|2332.78|2325.08|2333.65|2325.95|2333.79|2326.09|2332.67|2324.97|21
1652158080000|2022-05-10 04:48:00|2333.52|2325.82|2335.24|2327.54|2335.24|2327.54|2332.14|2324.44|35
1652158090000|2022-05-10 04:48:10|2335.17|2327.47|2338.58|2330.88|2338.58|2330.88|2335.02|2327.32|39
1652158100000|2022-05-10 04:48:20|2338.97|2331.27|2337.21|2329.51|2339.28|2331.58|2336.25|2328.55|38
1652158110000|2022-05-10 04:48:30|2337.27|2329.57|2336.84|2329.14|2337.28|2329.58|2336.58|2328.88|32
1652158120000|2022-05-10 04:48:40|2336.85|2329.15|2336.63|2328.93|2337.32|2329.62|2336.6|2328.9|35
1652158130000|2022-05-10 04:48:50|2336.61|2328.91|2338.2|2330.5|2338.24|2330.54|2336.36|2328.66|32
1652158140000|2022-05-10 04:49:00|2338.13|2330.43|2336.94|2329.24|2338.25|2330.55|2336.66|2328.96|25
1652158150000|2022-05-10 04:49:10|2336.95|2329.25|2337.09|2329.39|2337.35|2329.65|2336.87|2329.17|37
1652158160000|2022-05-10 04:49:20|2337.1|2329.4|2338.75|2331.05|2341.32|2333.62|2337.09|2329.39|37
1652158170000|2022-05-10 04:49:30|2338.71|2331.01|2339|2331.3|2339.2|2331.5|2338.7|2331|33
1652158180000|2022-05-10 04:49:40|2339.01|2331.31|2339.67|2331.97|2340.32|2332.62|2339|2331.3|37
1652158190000|2022-05-10 04:49:50|2339.71|2332.01|2340.45|2332.75|2340.54|2332.84|2339.71|2332.01|31
1652158200000|2022-05-10 04:50:00|2340.47|2332.77|2341.1|2333.4|2341.59|2333.89|2339.57|2331.87|35
1652158210000|2022-05-10 04:50:10|2341.14|2333.44|2341.45|2333.75|2341.45|2333.75|2340.42|2332.72|30
1652158220000|2022-05-10 04:50:20|2341.43|2333.73|2339.13|2331.43|2342.11|2334.41|2338.74|2331.04|35
1652158230000|2022-05-10 04:50:30|2339.16|2331.46|2338.44|2330.74|2339.44|2331.74|2338.19|2330.49|36
1652158240000|2022-05-10 04:50:40|2338.79|2331.09|2339.17|2331.47|2339.17|2331.47|2337.49|2329.79|39
1652158250000|2022-05-10 04:50:50|2340.15|2332.45|2340.13|2332.43|2340.67|2332.97|2339.99|2332.29|37
1652158260000|2022-05-10 04:51:00|2340.64|2332.94|2341.21|2333.51|2341.41|2333.71|2340.43|2332.73|29
1652158270000|2022-05-10 04:51:10|2341.18|2333.48|2340.9|2333.2|2341.51|2333.81|2340.32|2332.62|34
1652158280000|2022-05-10 04:51:20|2340.91|2333.21|2341.29|2333.59|2341.49|2333.79|2340.6|2332.9|37
1652158290000|2022-05-10 04:51:30|2341.13|2333.43|2340.63|2332.93|2341.54|2333.84|2340.45|2332.75|29
1652158300000|2022-05-10 04:51:40|2340.58|2332.88|2340.42|2332.72|2340.69|2332.99|2340.16|2332.46|29
1652158310000|2022-05-10 04:51:50|2340.4|2332.7|2341.21|2333.51|2341.25|2333.55|2340.4|2332.7|32
1652158320000|2022-05-10 04:52:00|2341.22|2333.52|2343.13|2335.43|2343.13|2335.43|2340.83|2333.13|30
1652158330000|2022-05-10 04:52:10|2343.41|2335.71|2343.5|2335.8|2343.57|2335.87|2342.43|2334.73|35
1652158340000|2022-05-10 04:52:20|2343.61|2335.91|2342.27|2334.57|2343.78|2336.08|2342.27|2334.57|38
1652158350000|2022-05-10 04:52:30|2342.26|2334.56|2343.81|2336.11|2343.81|2336.11|2341.5|2333.8|37
1652158360000|2022-05-10 04:52:40|2343.48|2335.78|2343.24|2335.54|2344.98|2337.28|2342.45|2334.75|38
1652158370000|2022-05-10 04:52:50|2343.27|2335.57|2342.97|2335.27|2343.7|2336|2342.56|2334.86|29
1652158380000|2022-05-10 04:53:00|2342.85|2335.15|2340.84|2333.14|2342.85|2335.15|2340.81|2333.11|34
1652158390000|2022-05-10 04:53:10|2340.83|2333.13|2344.37|2336.67|2344.37|2336.67|2340.83|2333.13|37
1652158400000|2022-05-10 04:53:20|2344.15|2336.45|2340.37|2332.67|2344.15|2336.45|2340.27|2332.57|36
1652158410000|2022-05-10 04:53:30|2340.4|2332.7|2339.78|2332.08|2340.72|2333.02|2339.62|2331.92|34
1652158420000|2022-05-10 04:53:40|2339.89|2332.19|2340.47|2332.77|2340.61|2332.91|2339.77|2332.07|33
1652158430000|2022-05-10 04:53:50|2340.19|2332.49|2340.32|2332.62|2340.65|2332.95|2339.48|2331.78|35
1652158440000|2022-05-10 04:54:00|2340.66|2332.96|2343.62|2335.92|2343.65|2335.95|2340.12|2332.42|34
1652158450000|2022-05-10 04:54:10|2343.61|2335.91|2344.04|2336.34|2344.77|2337.07|2343.46|2335.76|36
1652158460000|2022-05-10 04:54:20|2343.78|2336.08|2344.69|2336.99|2344.69|2336.99|2343.45|2335.75|28
1652158470000|2022-05-10 04:54:30|2344.7|2337|2343.12|2335.42|2344.88|2337.18|2343.1|2335.4|32
1652158480000|2022-05-10 04:54:40|2343.15|2335.45|2341.8|2334.1|2343.17|2335.47|2341.8|2334.1|29
1652158490000|2022-05-10 04:54:50|2341.76|2334.06|2342.35|2334.65|2342.56|2334.86|2341.76|2334.06|34
1652158500000|2022-05-10 04:55:00|2342.36|2334.66|2340.82|2333.12|2343.16|2335.46|2340.63|2332.93|34
1652158510000|2022-05-10 04:55:10|2340.34|2332.64|2343.71|2336.01|2343.71|2336.01|2340.34|2332.64|33
1652158520000|2022-05-10 04:55:20|2343.39|2335.69|2343.09|2335.39|2344.75|2337.05|2342.94|2335.24|38
1652158530000|2022-05-10 04:55:30|2343.1|2335.4|2342.11|2334.41|2343.16|2335.46|2342.05|2334.35|34
1652158540000|2022-05-10 04:55:40|2342.16|2334.46|2344.64|2336.94|2344.64|2336.94|2342.16|2334.46|31
1652158550000|2022-05-10 04:55:50|2344.62|2336.92|2343.94|2336.24|2344.99|2337.29|2343.89|2336.19|35
1652158560000|2022-05-10 04:56:00|2344.06|2336.36|2345|2337.3|2345.4|2337.7|2344.06|2336.36|35
1652158570000|2022-05-10 04:56:10|2344.98|2337.28|2345.69|2337.99|2346.09|2338.39|2344.98|2337.28|33
1652158580000|2022-05-10 04:56:20|2345.78|2338.08|2345.79|2338.09|2345.89|2338.19|2344.94|2337.24|28
1652158590000|2022-05-10 04:56:30|2345.59|2337.89|2344.78|2337.08|2345.59|2337.89|2344.43|2336.73|33
1652158600000|2022-05-10 04:56:40|2344.57|2336.87|2345.15|2337.45|2345.15|2337.45|2344.41|2336.71|32
1652158610000|2022-05-10 04:56:50|2344.89|2337.19|2340.99|2333.29|2344.89|2337.19|2340.82|2333.12|38
1652158620000|2022-05-10 04:57:00|2341.43|2333.73|2345.05|2337.35|2345.45|2337.75|2340.99|2333.29|37
1652158630000|2022-05-10 04:57:10|2345.07|2337.37|2347.06|2339.36|2347.06|2339.36|2344.46|2336.76|39
1652158640000|2022-05-10 04:57:20|2347.11|2339.41|2355.01|2347.31|2360.06|2352.36|2347.11|2339.41|40
1652158650000|2022-05-10 04:57:30|2355.25|2347.55|2353.32|2345.62|2355.52|2347.82|2352.42|2344.72|38
1652158660000|2022-05-10 04:57:40|2353.29|2345.59|2352.73|2345.03|2354.66|2346.96|2352.63|2344.93|39
1652158670000|2022-05-10 04:57:50|2352.74|2345.04|2352.44|2344.74|2352.82|2345.12|2351.21|2343.51|38
1652158680000|2022-05-10 04:58:00|2352.47|2344.77|2351.64|2343.94|2352.47|2344.77|2351.39|2343.69|36
1652158690000|2022-05-10 04:58:10|2351.63|2343.93|2350.58|2342.88|2352.36|2344.66|2350.26|2342.56|34
1652158700000|2022-05-10 04:58:20|2350.32|2342.62|2349.64|2341.94|2350.71|2343.01|2349.15|2341.45|35
1652158710000|2022-05-10 04:58:30|2349.54|2341.84|2348.81|2341.11|2349.54|2341.84|2348.53|2340.83|29
1652158720000|2022-05-10 04:58:40|2348.83|2341.13|2349.77|2342.07|2350.94|2343.24|2348.6|2340.9|36
1652158730000|2022-05-10 04:58:50|2349.75|2342.05|2349.18|2341.48|2350.23|2342.53|2349.08|2341.38|35
1652158740000|2022-05-10 04:59:00|2349.17|2341.47|2349.67|2341.97|2349.99|2342.29|2348.9|2341.2|36
1652158750000|2022-05-10 04:59:10|2349.43|2341.73|2351.26|2343.56|2352.66|2344.96|2349.18|2341.48|39
1652158760000|2022-05-10 04:59:20|2351.16|2343.46|2349.9|2342.2|2351.16|2343.46|2349.54|2341.84|39
1652158770000|2022-05-10 04:59:30|2349.87|2342.17|2349.03|2341.33|2349.87|2342.17|2348.93|2341.23|35
1652158780000|2022-05-10 04:59:40|2348.99|2341.29|2349|2341.3|2350.1|2342.4|2348.28|2340.58|36
1652158790000|2022-05-10 04:59:50|2348.98|2341.28|2348.75|2341.05|2349.77|2342.07|2348.3|2340.6|39
1652158800000|2022-05-10 05:00:00|2348.76|2341.06|2348.86|2341.16|2349.12|2341.42|2348.03|2340.33|34
1652158810000|2022-05-10 05:00:10|2348.69|2340.99|2351.9|2344.2|2351.92|2344.22|2348.69|2340.99|38
1652158820000|2022-05-10 05:00:20|2352.01|2344.31|2353.93|2346.23|2353.93|2346.23|2351.67|2343.97|39
1652158830000|2022-05-10 05:00:30|2353.88|2346.18|2355.28|2347.58|2355.29|2347.59|2353.02|2345.32|34
1652158840000|2022-05-10 05:00:40|2354.95|2347.25|2353.89|2346.19|2354.95|2347.25|2353.76|2346.06|37
1652158850000|2022-05-10 05:00:50|2354.09|2346.39|2355|2347.3|2355.38|2347.68|2354.09|2346.39|32
1652158860000|2022-05-10 05:01:00|2354.62|2346.92|2354.31|2346.61|2355.29|2347.59|2353.07|2345.37|37
1652158870000|2022-05-10 05:01:10|2354.44|2346.74|2356.48|2348.78|2356.48|2348.78|2354.11|2346.41|39
1652158880000|2022-05-10 05:01:20|2356.65|2348.95|2356.17|2348.47|2357.31|2349.61|2356.05|2348.35|36
1652158890000|2022-05-10 05:01:30|2356.2|2348.5|2357.25|2349.55|2357.95|2350.25|2356.2|2348.5|40
1652158900000|2022-05-10 05:01:40|2357.34|2349.64|2357.79|2350.09|2357.81|2350.11|2356.63|2348.93|34
1652158910000|2022-05-10 05:01:50|2357.78|2350.08|2357.75|2350.05|2358.11|2350.41|2357.05|2349.35|33
1652158920000|2022-05-10 05:02:00|2357.59|2349.89|2358.02|2350.32|2358.1|2350.4|2356.9|2349.2|35
1652158930000|2022-05-10 05:02:10|2358.15|2350.45|2360.26|2352.56|2360.26|2352.56|2358.15|2350.45|35
1652158940000|2022-05-10 05:02:20|2360.25|2352.55|2361.3|2353.6|2363|2355.3|2360.25|2352.55|37
1652158950000|2022-05-10 05:02:30|2361.36|2353.66|2363.59|2355.89|2363.78|2356.08|2361.36|2353.66|36
1652158960000|2022-05-10 05:02:40|2363.58|2355.88|2364.02|2356.32|2364.68|2356.98|2362.74|2355.04|37
1652158970000|2022-05-10 05:02:50|2363.83|2356.13|2363.05|2355.35|2364.8|2357.1|2363.02|2355.32|34
1652158980000|2022-05-10 05:03:00|2363.12|2355.42|2365.52|2357.82|2365.81|2358.11|2363.02|2355.32|34
1652158990000|2022-05-10 05:03:10|2365.44|2357.74|2367.82|2360.12|2368.15|2360.45|2365.37|2357.67|38
1652159000000|2022-05-10 05:03:20|2367.93|2360.23|2368.39|2360.69|2368.39|2360.69|2367.68|2359.98|34
1652159010000|2022-05-10 05:03:30|2368.41|2360.71|2366.66|2358.96|2368.67|2360.97|2366.02|2358.32|38
1652159020000|2022-05-10 05:03:40|2366.68|2358.98|2365.44|2357.74|2366.84|2359.14|2365.15|2357.45|34
1652159030000|2022-05-10 05:03:50|2365.19|2357.49|2365.23|2357.53|2365.54|2357.84|2364.54|2356.84|35
1652159040000|2022-05-10 05:04:00|2365.22|2357.52|2364.08|2356.38|2366.12|2358.42|2364.08|2356.38|38
1652159050000|2022-05-10 05:04:10|2363.93|2356.23|2362.7|2355|2363.93|2356.23|2362.16|2354.46|37
1652159060000|2022-05-10 05:04:20|2362.87|2355.17|2361.78|2354.08|2362.87|2355.17|2361.7|2354|32
1652159070000|2022-05-10 05:04:30|2361.9|2354.2|2362.46|2354.76|2362.46|2354.76|2361.16|2353.46|36
1652159080000|2022-05-10 05:04:40|2362.45|2354.75|2368.36|2360.66|2369.89|2362.19|2361.99|2354.29|38
1652159090000|2022-05-10 05:04:50|2368.33|2360.63|2368.5|2360.8|2368.76|2361.06|2367.91|2360.21|38
1652159100000|2022-05-10 05:05:00|2368.51|2360.81|2368.21|2360.51|2368.54|2360.84|2367.99|2360.29|31
1652159110000|2022-05-10 05:05:10|2366.52|2358.82|2369.86|2362.16|2370.92|2363.22|2366.52|2358.82|37
1652159120000|2022-05-10 05:05:20|2369.87|2362.17|2375.83|2368.13|2375.83|2368.13|2369.87|2362.17|38
1652159130000|2022-05-10 05:05:30|2375.86|2368.16|2372.4|2364.7|2376.57|2368.87|2371.7|2364|38
1652159140000|2022-05-10 05:05:40|2372.34|2364.64|2370.31|2362.61|2374.39|2366.69|2369.82|2362.12|39
1652159150000|2022-05-10 05:05:50|2370.3|2362.6|2371.42|2363.72|2371.59|2363.89|2370.3|2362.6|39
1652159160000|2022-05-10 05:06:00|2371.43|2363.73|2372.39|2364.69|2372.68|2364.98|2371.01|2363.31|39
1652159170000|2022-05-10 05:06:10|2372.37|2364.67|2372.73|2365.03|2372.74|2365.04|2371.67|2363.97|32
1652159180000|2022-05-10 05:06:20|2372.9|2365.2|2373.24|2365.54|2374.77|2367.07|2372.59|2364.89|37
1652159190000|2022-05-10 05:06:30|2373.16|2365.46|2373.77|2366.07|2374.76|2367.06|2372.54|2364.84|37
1652159200000|2022-05-10 05:06:40|2373.65|2365.95|2374.28|2366.58|2374.36|2366.66|2373.65|2365.95|38
1652159210000|2022-05-10 05:06:50|2374.29|2366.59|2374.12|2366.42|2374.66|2366.96|2373.7|2366|32
1652159220000|2022-05-10 05:07:00|2373.85|2366.15|2372.17|2364.47|2374.36|2366.66|2371.55|2363.85|38
1652159230000|2022-05-10 05:07:10|2372.56|2364.86|2376.03|2368.33|2376.69|2368.99|2372.56|2364.86|38
1652159240000|2022-05-10 05:07:20|2376.16|2368.46|2373.83|2366.13|2376.16|2368.46|2373.83|2366.13|36
1652159250000|2022-05-10 05:07:30|2373.68|2365.98|2374.9|2367.2|2375.05|2367.35|2373.28|2365.58|36
1652159260000|2022-05-10 05:07:40|2375.21|2367.51|2375.54|2367.84|2376.23|2368.53|2374.3|2366.6|38
1652159270000|2022-05-10 05:07:50|2375.67|2367.97|2379.23|2371.53|2381.05|2373.35|2375.57|2367.87|40
1652159280000|2022-05-10 05:08:00|2379.24|2371.54|2379.28|2371.58|2380.18|2372.48|2379.14|2371.44|36
1652159290000|2022-05-10 05:08:10|2379.27|2371.57|2379.11|2371.41|2379.52|2371.82|2378.84|2371.14|37
1652159300000|2022-05-10 05:08:20|2379.12|2371.42|2379.64|2371.94|2380.07|2372.37|2378.95|2371.25|39
1652159310000|2022-05-10 05:08:30|2379.71|2372.01|2380.35|2372.65|2380.44|2372.74|2379.36|2371.66|36
1652159320000|2022-05-10 05:08:40|2380.34|2372.64|2380.46|2372.76|2381.44|2373.74|2379.63|2371.93|38
1652159330000|2022-05-10 05:08:50|2380.37|2372.67|2379.79|2372.09|2380.94|2373.24|2379.79|2372.09|34
1652159340000|2022-05-10 05:09:00|2379.13|2371.43|2377.13|2369.43|2379.13|2371.43|2376.76|2369.06|40
1652159350000|2022-05-10 05:09:10|2377.05|2369.35|2377.73|2370.03|2378.13|2370.43|2376.56|2368.86|38
1652159360000|2022-05-10 05:09:20|2377.88|2370.18|2379.24|2371.54|2379.9|2372.2|2377.17|2369.47|37
1652159370000|2022-05-10 05:09:30|2379.32|2371.62|2378.07|2370.37|2379.32|2371.62|2377.47|2369.77|36
1652159380000|2022-05-10 05:09:40|2378.1|2370.4|2377.33|2369.63|2378.4|2370.7|2377.19|2369.49|34
1652159390000|2022-05-10 05:09:50|2377.42|2369.72|2377.69|2369.99|2378.21|2370.51|2377.24|2369.54|35
1652159400000|2022-05-10 05:10:00|2377.57|2369.87|2377.05|2369.35|2377.92|2370.22|2376.91|2369.21|38
1652159410000|2022-05-10 05:10:10|2377.13|2369.43|2376.08|2368.38|2377.16|2369.46|2375.6|2367.9|37
1652159420000|2022-05-10 05:10:20|2376.1|2368.4|2375.94|2368.24|2376.49|2368.79|2375.77|2368.07|32
1652159430000|2022-05-10 05:10:30|2375.93|2368.23|2375.62|2367.92|2375.94|2368.24|2375.44|2367.74|27
1652159440000|2022-05-10 05:10:40|2375.65|2367.95|2376.1|2368.4|2376.45|2368.75|2375.65|2367.95|34
1652159450000|2022-05-10 05:10:50|2376.06|2368.36|2376.1|2368.4|2377.55|2369.85|2376.04|2368.34|31
1652159460000|2022-05-10 05:11:00|2376.11|2368.41|2375.23|2367.53|2376.11|2368.41|2375.03|2367.33|37
1652159470000|2022-05-10 05:11:10|2375.2|2367.5|2373.73|2366.03|2375.24|2367.54|2373.47|2365.77|36
1652159480000|2022-05-10 05:11:20|2373.69|2365.99|2370.58|2362.88|2373.69|2365.99|2370.52|2362.82|39
1652159490000|2022-05-10 05:11:30|2370.69|2362.99|2372.17|2364.47|2372.17|2364.47|2370.69|2362.99|37
1652159500000|2022-05-10 05:11:40|2372.18|2364.48|2371.51|2363.81|2372.18|2364.48|2371.23|2363.53|33
1652159510000|2022-05-10 05:11:50|2371.52|2363.82|2373.08|2365.38|2373.08|2365.38|2371.51|2363.81|35
1652159520000|2022-05-10 05:12:00|2373.05|2365.35|2374|2366.3|2374.22|2366.52|2372.94|2365.24|35
1652159530000|2022-05-10 05:12:10|2373.97|2366.27|2373.06|2365.36|2374.33|2366.63|2373|2365.3|35
1652159540000|2022-05-10 05:12:20|2373.03|2365.33|2371.83|2364.13|2373.08|2365.38|2371.79|2364.09|30
1652159550000|2022-05-10 05:12:30|2371.82|2364.12|2371.43|2363.73|2371.82|2364.12|2371.3|2363.6|34
1652159560000|2022-05-10 05:12:40|2371.57|2363.87|2371.86|2364.16|2372.15|2364.45|2371.2|2363.5|37
1652159570000|2022-05-10 05:12:50|2371.88|2364.18|2371.3|2363.6|2372.11|2364.41|2370.85|2363.15|35
1652159580000|2022-05-10 05:13:00|2371.02|2363.32|2371.63|2363.93|2371.99|2364.29|2370.95|2363.25|37
1652159590000|2022-05-10 05:13:10|2371.73|2364.03|2373.86|2366.16|2374.02|2366.32|2371.73|2364.03|36
1652159600000|2022-05-10 05:13:20|2373.74|2366.04|2372.61|2364.91|2374|2366.3|2372.6|2364.9|39
1652159610000|2022-05-10 05:13:30|2372.65|2364.95|2371.34|2363.64|2372.94|2365.24|2371.34|2363.64|38
1652159620000|2022-05-10 05:13:40|2371.35|2363.65|2370.53|2362.83|2371.37|2363.67|2370.29|2362.59|31
1652159630000|2022-05-10 05:13:50|2370.91|2363.21|2371.7|2364|2372.06|2364.36|2370.83|2363.13|33
1652159640000|2022-05-10 05:14:00|2371.57|2363.87|2372.75|2365.05|2372.75|2365.05|2371.06|2363.36|36
1652159650000|2022-05-10 05:14:10|2372.76|2365.06|2373.97|2366.27|2373.97|2366.27|2372.69|2364.99|28
1652159660000|2022-05-10 05:14:20|2373.99|2366.29|2374.22|2366.52|2374.25|2366.55|2373.09|2365.39|32
1652159670000|2022-05-10 05:14:30|2374.2|2366.5|2375.7|2368|2375.7|2368|2374.2|2366.5|35
1652159680000|2022-05-10 05:14:40|2375.57|2367.87|2374.47|2366.77|2375.63|2367.93|2374.17|2366.47|33
1652159690000|2022-05-10 05:14:50|2374.52|2366.82|2375.07|2367.37|2375.47|2367.77|2374.52|2366.82|30
1652159700000|2022-05-10 05:15:00|2374.99|2367.29|2375.45|2367.75|2376.01|2368.31|2374.99|2367.29|33
1652159710000|2022-05-10 05:15:10|2375.54|2367.84|2374.01|2366.31|2375.54|2367.84|2373.77|2366.07|30
1652159720000|2022-05-10 05:15:20|2374.03|2366.33|2373.32|2365.62|2374.16|2366.46|2373.22|2365.52|36
1652159730000|2022-05-10 05:15:30|2373.29|2365.59|2372.88|2365.18|2373.3|2365.6|2372.46|2364.76|30
1652159740000|2022-05-10 05:15:40|2372.99|2365.29|2372.41|2364.71|2373.81|2366.11|2372.19|2364.49|36
1652159750000|2022-05-10 05:15:50|2372.43|2364.73|2372.39|2364.69|2373.08|2365.38|2371.77|2364.07|37
1652159760000|2022-05-10 05:16:00|2372.35|2364.65|2369.84|2362.14|2372.35|2364.65|2369.62|2361.92|32
1652159770000|2022-05-10 05:16:10|2369.82|2362.12|2371|2363.3|2371.77|2364.07|2369.82|2362.12|27
1652159780000|2022-05-10 05:16:20|2370.98|2363.28|2370.59|2362.89|2371.1|2363.4|2370.54|2362.84|31
1652159790000|2022-05-10 05:16:30|2370.6|2362.9|2369.22|2361.52|2370.79|2363.09|2369.06|2361.36|38
1652159800000|2022-05-10 05:16:40|2369.14|2361.44|2369.65|2361.95|2369.89|2362.19|2369.04|2361.34|35
1652159810000|2022-05-10 05:16:50|2369.66|2361.96|2369.58|2361.88|2370.12|2362.42|2369.58|2361.88|33
1652159820000|2022-05-10 05:17:00|2369.53|2361.83|2369.7|2362|2370.17|2362.47|2369.39|2361.69|33
1652159830000|2022-05-10 05:17:10|2369.68|2361.98|2368.71|2361.01|2369.69|2361.99|2368.49|2360.79|38
1652159840000|2022-05-10 05:17:20|2368.81|2361.11|2369.37|2361.67|2369.37|2361.67|2368.56|2360.86|36
1652159850000|2022-05-10 05:17:30|2369.6|2361.9|2369.44|2361.74|2369.78|2362.08|2369.16|2361.46|36
1652159860000|2022-05-10 05:17:40|2369.45|2361.75|2369.19|2361.49|2369.53|2361.83|2368.57|2360.87|36
1652159870000|2022-05-10 05:17:50|2369.31|2361.61|2369.15|2361.45|2369.31|2361.61|2368.44|2360.74|30
1652159880000|2022-05-10 05:18:00|2369.23|2361.53|2368.75|2361.05|2369.5|2361.8|2368.75|2361.05|33
1652159890000|2022-05-10 05:18:10|2368.59|2360.89|2367.3|2359.6|2368.9|2361.2|2366.74|2359.04|37
1652159900000|2022-05-10 05:18:20|2366.41|2358.71|2367.47|2359.77|2368|2360.3|2365.92|2358.22|37
1652159910000|2022-05-10 05:18:30|2367.48|2359.78|2367.22|2359.52|2368.07|2360.37|2366.76|2359.06|39
1652159920000|2022-05-10 05:18:40|2367.21|2359.51|2367.79|2360.09|2368.61|2360.91|2367.21|2359.51|38
1652159930000|2022-05-10 05:18:50|2367.47|2359.77|2367.38|2359.68|2367.77|2360.07|2367.01|2359.31|34
1652159940000|2022-05-10 05:19:00|2367.36|2359.66|2369.5|2361.8|2369.5|2361.8|2366.99|2359.29|36
1652159950000|2022-05-10 05:19:10|2369.54|2361.84|2368.47|2360.77|2369.72|2362.02|2368.04|2360.34|36
1652159960000|2022-05-10 05:19:20|2368.62|2360.92|2369.56|2361.86|2369.87|2362.17|2368.62|2360.92|33
1652159970000|2022-05-10 05:19:30|2369.44|2361.74|2370.08|2362.38|2370.15|2362.45|2369.34|2361.64|29
1652159980000|2022-05-10 05:19:40|2370.04|2362.34|2369.41|2361.71|2370.63|2362.93|2369.07|2361.37|24
1652159990000|2022-05-10 05:19:50|2369.42|2361.72|2370.13|2362.43|2370.14|2362.44|2369.39|2361.69|29
1652160000000|2022-05-10 05:20:00|2370.06|2362.36|2368.29|2360.59|2370.37|2362.67|2368.29|2360.59|31
1652160010000|2022-05-10 05:20:10|2368.42|2360.72|2367.67|2359.97|2368.42|2360.72|2367.61|2359.91|26
1652160020000|2022-05-10 05:20:20|2367.53|2359.83|2367.43|2359.73|2367.62|2359.92|2367.1|2359.4|27
1652160030000|2022-05-10 05:20:30|2367.45|2359.75|2367.61|2359.91|2367.86|2360.16|2367.37|2359.67|33
1652160040000|2022-05-10 05:20:40|2367.59|2359.89|2367.06|2359.36|2367.73|2360.03|2366.9|2359.2|32
1652160050000|2022-05-10 05:20:50|2367.04|2359.34|2366.46|2358.76|2367.88|2360.18|2366.29|2358.59|34
1652160060000|2022-05-10 05:21:00|2366.42|2358.72|2366.71|2359.01|2367.7|2360|2366.42|2358.72|34
1652160070000|2022-05-10 05:21:10|2366.56|2358.86|2366.41|2358.71|2366.8|2359.1|2366.23|2358.53|27
1652160080000|2022-05-10 05:21:20|2366.42|2358.72|2365.07|2357.37|2366.53|2358.83|2364.56|2356.86|34
1652160090000|2022-05-10 05:21:30|2365|2357.3|2363.92|2356.22|2366.05|2358.35|2363.92|2356.22|35
1652160100000|2022-05-10 05:21:40|2363.9|2356.2|2362.33|2354.63|2364.23|2356.53|2362.33|2354.63|33
1652160110000|2022-05-10 05:21:50|2362.73|2355.03|2363.88|2356.18|2363.88|2356.18|2362.4|2354.7|38
1652160120000|2022-05-10 05:22:00|2363.84|2356.14|2363.23|2355.53|2363.96|2356.26|2363.23|2355.53|34
1652160130000|2022-05-10 05:22:10|2363.03|2355.33|2362.74|2355.04|2363.91|2356.21|2362.71|2355.01|25
1652160140000|2022-05-10 05:22:20|2362.76|2355.06|2362.2|2354.5|2363.03|2355.33|2362.12|2354.42|34
1652160150000|2022-05-10 05:22:30|2362.07|2354.37|2362|2354.3|2362.59|2354.89|2361.87|2354.17|36
1652160160000|2022-05-10 05:22:40|2361.88|2354.18|2361.2|2353.5|2362.41|2354.71|2360.9|2353.2|32
1652160170000|2022-05-10 05:22:50|2361.32|2353.62|2362.07|2354.37|2362.21|2354.51|2361|2353.3|31
1652160180000|2022-05-10 05:23:00|2362.08|2354.38|2362.38|2354.68|2362.49|2354.79|2361.6|2353.9|33
1652160190000|2022-05-10 05:23:10|2362.39|2354.69|2362.54|2354.84|2362.6|2354.9|2362.37|2354.67|28
1652160200000|2022-05-10 05:23:20|2362.53|2354.83|2364.17|2356.47|2364.17|2356.47|2362.38|2354.68|38
1652160210000|2022-05-10 05:23:30|2364.16|2356.46|2363.28|2355.58|2364.18|2356.48|2363.26|2355.56|33
1652160220000|2022-05-10 05:23:40|2363.27|2355.57|2363.22|2355.52|2363.6|2355.9|2363.12|2355.42|30
1652160230000|2022-05-10 05:23:50|2363.24|2355.54|2362.56|2354.86|2363.24|2355.54|2362.33|2354.63|33
1652160240000|2022-05-10 05:24:00|2362.31|2354.61|2362.63|2354.93|2363.02|2355.32|2361.09|2353.39|36
1652160250000|2022-05-10 05:24:10|2362.6|2354.9|2361.74|2354.04|2362.92|2355.22|2361.48|2353.78|33
1652160260000|2022-05-10 05:24:20|2361.77|2354.07|2361.59|2353.89|2362|2354.3|2361.4|2353.7|31
1652160270000|2022-05-10 05:24:30|2361.71|2354.01|2362.44|2354.74|2362.61|2354.91|2361.51|2353.81|37
1652160280000|2022-05-10 05:24:40|2362.31|2354.61|2362.27|2354.57|2362.45|2354.75|2361.86|2354.16|30
1652160290000|2022-05-10 05:24:50|2362.31|2354.61|2361.68|2353.98|2362.37|2354.67|2361.48|2353.78|34
1652160300000|2022-05-10 05:25:00|2361.65|2353.95|2361.13|2353.43|2362.07|2354.37|2361.13|2353.43|33
1652160310000|2022-05-10 05:25:10|2361.11|2353.41|2359.8|2352.1|2361.21|2353.51|2359.69|2351.99|36
1652160320000|2022-05-10 05:25:20|2359.83|2352.13|2362.12|2354.42|2362.27|2354.57|2359.83|2352.13|32
1652160330000|2022-05-10 05:25:30|2362.15|2354.45|2362.37|2354.67|2362.4|2354.7|2362.12|2354.42|27
1652160340000|2022-05-10 05:25:40|2362.36|2354.66|2363.16|2355.46|2363.16|2355.46|2362.36|2354.66|29
1652160350000|2022-05-10 05:25:50|2363.05|2355.35|2364.4|2356.7|2364.4|2356.7|2362.93|2355.23|37
1652160360000|2022-05-10 05:26:00|2364.38|2356.68|2364.96|2357.26|2365.04|2357.34|2363.88|2356.18|35
1652160370000|2022-05-10 05:26:10|2365.22|2357.52|2367.57|2359.87|2367.69|2359.99|2365.22|2357.52|35
1652160380000|2022-05-10 05:26:20|2367.73|2360.03|2368.26|2360.56|2369.71|2362.01|2367.73|2360.03|39
1652160390000|2022-05-10 05:26:30|2368.33|2360.63|2368.51|2360.81|2369.06|2361.36|2368.18|2360.48|36
1652160400000|2022-05-10 05:26:40|2368.52|2360.82|2367.45|2359.75|2368.69|2360.99|2366.78|2359.08|38
1652160410000|2022-05-10 05:26:50|2367.63|2359.93|2367.65|2359.95|2367.73|2360.03|2367.09|2359.39|36
1652160420000|2022-05-10 05:27:00|2367.71|2360.01|2369.23|2361.53|2370.19|2362.49|2367.65|2359.95|34
1652160430000|2022-05-10 05:27:10|2369.53|2361.83|2370.11|2362.41|2370.42|2362.72|2369.38|2361.68|38
1652160440000|2022-05-10 05:27:20|2370.13|2362.43|2370.01|2362.31|2370.28|2362.58|2369.49|2361.79|32
1652160450000|2022-05-10 05:27:30|2369.96|2362.26|2370.11|2362.41|2370.85|2363.15|2369.77|2362.07|34
1652160460000|2022-05-10 05:27:40|2370.07|2362.37|2369.93|2362.23|2370.25|2362.55|2369.81|2362.11|28
1652160470000|2022-05-10 05:27:50|2369.86|2362.16|2369.61|2361.91|2370.01|2362.31|2369.47|2361.77|27
1652160480000|2022-05-10 05:28:00|2369.76|2362.06|2370.57|2362.87|2370.65|2362.95|2369.36|2361.66|29
1652160490000|2022-05-10 05:28:10|2370.56|2362.86|2370.73|2363.03|2371.47|2363.77|2370.48|2362.78|38
1652160500000|2022-05-10 05:28:20|2370.74|2363.04|2367.17|2359.47|2370.88|2363.18|2366.93|2359.23|37
1652160510000|2022-05-10 05:28:30|2366.11|2358.41|2366.01|2358.31|2366.91|2359.21|2365.73|2358.03|39
1652160520000|2022-05-10 05:28:40|2366.04|2358.34|2366.35|2358.65|2366.35|2358.65|2366.04|2358.34|29
1652160530000|2022-05-10 05:28:50|2366.31|2358.61|2366.04|2358.34|2366.46|2358.76|2366.04|2358.34|22
1652160540000|2022-05-10 05:29:00|2366.07|2358.37|2366.15|2358.45|2366.56|2358.86|2366.06|2358.36|12
1652160550000|2022-05-10 05:29:10|2366.16|2358.46|2366.03|2358.33|2366.89|2359.19|2365.99|2358.29|34
1652160560000|2022-05-10 05:29:20|2366.06|2358.36|2368.39|2360.69|2368.67|2360.97|2366.03|2358.33|34
1652160570000|2022-05-10 05:29:30|2368.36|2360.66|2369.55|2361.85|2369.55|2361.85|2368.01|2360.31|39
1652160580000|2022-05-10 05:29:40|2369.59|2361.89|2370.2|2362.5|2370.51|2362.81|2369.59|2361.89|33
1652160590000|2022-05-10 05:29:50|2370.22|2362.52|2369.77|2362.07|2370.38|2362.68|2369.71|2362.01|28
1652160600000|2022-05-10 05:30:00|2369.75|2362.05|2368.31|2360.61|2370.36|2362.66|2368.29|2360.59|34
1652160610000|2022-05-10 05:30:10|2368.29|2360.59|2370.32|2362.62|2370.48|2362.78|2368.28|2360.58|31
1652160620000|2022-05-10 05:30:20|2370.31|2362.61|2369.52|2361.82|2370.59|2362.89|2369.26|2361.56|33
1652160630000|2022-05-10 05:30:30|2368.81|2361.11|2368.37|2360.67|2368.96|2361.26|2368.08|2360.38|32
1652160640000|2022-05-10 05:30:40|2368.39|2360.69|2368.14|2360.44|2368.68|2360.98|2367.99|2360.29|28
1652160650000|2022-05-10 05:30:50|2368.12|2360.42|2367.58|2359.88|2368.32|2360.62|2367.2|2359.5|36
1652160660000|2022-05-10 05:31:00|2367.46|2359.76|2367.44|2359.74|2367.87|2360.17|2367.44|2359.74|25
1652160670000|2022-05-10 05:31:10|2367.48|2359.78|2368.19|2360.49|2368.81|2361.11|2367.25|2359.55|28
1652160680000|2022-05-10 05:31:20|2368.3|2360.6|2368.72|2361.02|2368.72|2361.02|2368.19|2360.49|32
1652160690000|2022-05-10 05:31:30|2368.85|2361.15|2371|2363.3|2371|2363.3|2368.85|2361.15|34
1652160700000|2022-05-10 05:31:40|2370.83|2363.13|2373.27|2365.57|2373.86|2366.16|2369.85|2362.15|35
1652160710000|2022-05-10 05:31:50|2373.37|2365.67|2375.03|2367.33|2375.03|2367.33|2372.66|2364.96|34
1652160720000|2022-05-10 05:32:00|2375.64|2367.94|2376|2368.3|2376.57|2368.87|2375.52|2367.82|36
1652160730000|2022-05-10 05:32:10|2376.11|2368.41|2376.03|2368.33|2376.19|2368.49|2375.89|2368.19|35
1652160740000|2022-05-10 05:32:20|2376.08|2368.38|2374.31|2366.61|2376.11|2368.41|2374.28|2366.58|36
1652160750000|2022-05-10 05:32:30|2374.38|2366.68|2375.57|2367.87|2375.59|2367.89|2374.38|2366.68|34
1652160760000|2022-05-10 05:32:40|2375.64|2367.94|2375.8|2368.1|2376.12|2368.42|2375.45|2367.75|31
1652160770000|2022-05-10 05:32:50|2375.92|2368.22|2375.29|2367.59|2376.06|2368.36|2374.74|2367.04|37
1652160780000|2022-05-10 05:33:00|2375.15|2367.45|2375.03|2367.33|2375.21|2367.51|2374.75|2367.05|27
1652160790000|2022-05-10 05:33:10|2375.18|2367.48|2374.98|2367.28|2375.28|2367.58|2374.9|2367.2|26
1652160800000|2022-05-10 05:33:20|2374.9|2367.2|2374.41|2366.71|2375.11|2367.41|2374.26|2366.56|24
1652160810000|2022-05-10 05:33:30|2374.25|2366.55|2373.08|2365.38|2375.11|2367.41|2372.7|2365|35
1652160820000|2022-05-10 05:33:40|2373.11|2365.41|2376.83|2369.13|2377.01|2369.31|2372.86|2365.16|36
1652160830000|2022-05-10 05:33:50|2376.9|2369.2|2377.48|2369.78|2377.48|2369.78|2376.07|2368.37|37
1652160840000|2022-05-10 05:34:00|2377.45|2369.75|2377.83|2370.13|2378.41|2370.71|2377.07|2369.37|38
1652160850000|2022-05-10 05:34:10|2377.82|2370.12|2380.55|2372.85|2381.09|2373.39|2377.38|2369.68|33
1652160860000|2022-05-10 05:34:20|2380.54|2372.84|2379.18|2371.48|2380.59|2372.89|2379.04|2371.34|37
1652160870000|2022-05-10 05:34:30|2379.19|2371.49|2379.43|2371.73|2380.5|2372.8|2378.93|2371.23|37
1652160880000|2022-05-10 05:34:40|2379.49|2371.79|2383.24|2375.54|2385.68|2377.98|2379.49|2371.79|39
1652160890000|2022-05-10 05:34:50|2383.36|2375.66|2383.28|2375.58|2383.55|2375.85|2382.9|2375.2|38
1652160900000|2022-05-10 05:35:00|2383.38|2375.68|2379.99|2372.29|2383.81|2376.11|2379.99|2372.29|39
1652160910000|2022-05-10 05:35:10|2380.43|2372.73|2382.31|2374.61|2384.28|2376.58|2379.78|2372.08|38
1652160920000|2022-05-10 05:35:20|2382.28|2374.58|2383.28|2375.58|2384.08|2376.38|2382.06|2374.36|37
1652160930000|2022-05-10 05:35:30|2383.31|2375.61|2383.08|2375.38|2383.33|2375.63|2382.44|2374.74|36
1652160940000|2022-05-10 05:35:40|2383.52|2375.82|2383.16|2375.46|2383.62|2375.92|2382.9|2375.2|35
1652160950000|2022-05-10 05:35:50|2382.91|2375.21|2382.99|2375.29|2383.15|2375.45|2381.79|2374.09|38
1652160960000|2022-05-10 05:36:00|2383|2375.3|2382.06|2374.36|2383.15|2375.45|2381.66|2373.96|37
1652160970000|2022-05-10 05:36:10|2382.27|2374.57|2382.75|2375.05|2382.81|2375.11|2382.18|2374.48|34
1652160980000|2022-05-10 05:36:20|2382.76|2375.06|2383.98|2376.28|2384.1|2376.4|2382.54|2374.84|39
1652160990000|2022-05-10 05:36:30|2384.02|2376.32|2383.06|2375.36|2384.07|2376.37|2383|2375.3|37
1652161000000|2022-05-10 05:36:40|2383.03|2375.33|2383.2|2375.5|2383.35|2375.65|2382.77|2375.07|35
1652161010000|2022-05-10 05:36:50|2383.24|2375.54|2383.7|2376|2383.81|2376.11|2383.22|2375.52|35
1652161020000|2022-05-10 05:37:00|2383.77|2376.07|2385.13|2377.43|2385.13|2377.43|2383.71|2376.01|32
1652161030000|2022-05-10 05:37:10|2385.5|2377.8|2385.6|2377.9|2385.83|2378.13|2384.92|2377.22|37
1652161040000|2022-05-10 05:37:20|2385.55|2377.85|2385.78|2378.08|2386.86|2379.16|2385.37|2377.67|36
1652161050000|2022-05-10 05:37:30|2385.79|2378.09|2386.81|2379.11|2388.11|2380.41|2385.16|2377.46|40
1652161060000|2022-05-10 05:37:40|2386.58|2378.88|2387.16|2379.46|2387.72|2380.02|2386.43|2378.73|40
1652161070000|2022-05-10 05:37:50|2386.77|2379.07|2384.3|2376.6|2387|2379.3|2384.06|2376.36|35
1652161080000|2022-05-10 05:38:00|2384.28|2376.58|2384.27|2376.57|2384.29|2376.59|2382.64|2374.94|38
1652161090000|2022-05-10 05:38:10|2384.2|2376.5|2383.23|2375.53|2384.2|2376.5|2382.94|2375.24|32
1652161100000|2022-05-10 05:38:20|2383.21|2375.51|2386.07|2378.37|2386.07|2378.37|2383.21|2375.51|36
1652161110000|2022-05-10 05:38:30|2386.1|2378.4|2385.71|2378.01|2386.49|2378.79|2385.42|2377.72|34
1652161120000|2022-05-10 05:38:40|2385.79|2378.09|2386.74|2379.04|2387.02|2379.32|2385.73|2378.03|33
1652161130000|2022-05-10 05:38:50|2386.65|2378.95|2385.97|2378.27|2387.89|2380.19|2385.87|2378.17|36
1652161140000|2022-05-10 05:39:00|2386|2378.3|2385.92|2378.22|2386.8|2379.1|2385.92|2378.22|37
1652161150000|2022-05-10 05:39:10|2386.66|2378.96|2386.2|2378.5|2386.66|2378.96|2385.29|2377.59|34
1652161160000|2022-05-10 05:39:20|2386.07|2378.37|2385.9|2378.2|2386.66|2378.96|2385.18|2377.48|38
1652161170000|2022-05-10 05:39:30|2385.91|2378.21|2386.75|2379.05|2386.75|2379.05|2385.31|2377.61|39
1652161180000|2022-05-10 05:39:40|2386.79|2379.09|2388.47|2380.77|2388.69|2380.99|2386.79|2379.09|35
1652161190000|2022-05-10 05:39:50|2387.93|2380.23|2387.88|2380.18|2388.66|2380.96|2387|2379.3|39
1652161200000|2022-05-10 05:40:00|2387.58|2379.88|2386.42|2378.72|2388|2380.3|2386.35|2378.65|33
1652161210000|2022-05-10 05:40:10|2386.44|2378.74|2385.92|2378.22|2386.46|2378.76|2385.67|2377.97|34
1652161220000|2022-05-10 05:40:20|2386.66|2378.96|2383.66|2375.96|2386.66|2378.96|2383.5|2375.8|38
1652161230000|2022-05-10 05:40:30|2383.58|2375.88|2383.67|2375.97|2384.31|2376.61|2383.22|2375.52|36
1652161240000|2022-05-10 05:40:40|2383.84|2376.14|2383.67|2375.97|2384.31|2376.61|2383.42|2375.72|37
1652161250000|2022-05-10 05:40:50|2383.62|2375.92|2384.78|2377.08|2384.87|2377.17|2383.54|2375.84|27
1652161260000|2022-05-10 05:41:00|2384.75|2377.05|2384.63|2376.93|2384.77|2377.07|2383.67|2375.97|34
1652161270000|2022-05-10 05:41:10|2384.62|2376.92|2384.53|2376.83|2384.76|2377.06|2384.4|2376.7|29
1652161280000|2022-05-10 05:41:20|2384.56|2376.86|2385.48|2377.78|2385.48|2377.78|2384.21|2376.51|33
1652161290000|2022-05-10 05:41:30|2385.7|2378|2385.04|2377.34|2385.93|2378.23|2385.04|2377.34|29
1652161300000|2022-05-10 05:41:40|2385.05|2377.35|2384.93|2377.23|2385.38|2377.68|2384.81|2377.11|25
1652161310000|2022-05-10 05:41:50|2384.94|2377.24|2384.96|2377.26|2385.54|2377.84|2384.88|2377.18|32
1652161320000|2022-05-10 05:42:00|2385.24|2377.54|2384.57|2376.87|2385.52|2377.82|2384.39|2376.69|33
1652161330000|2022-05-10 05:42:10|2384.27|2376.57|2384.54|2376.84|2384.74|2377.04|2384.03|2376.33|35
1652161340000|2022-05-10 05:42:20|2384.21|2376.51|2386.13|2378.43|2386.32|2378.62|2383.44|2375.74|38
1652161350000|2022-05-10 05:42:30|2386.09|2378.39|2384.86|2377.16|2386.15|2378.45|2384.44|2376.74|32
1652161360000|2022-05-10 05:42:40|2384.78|2377.08|2384.66|2376.96|2384.84|2377.14|2384.11|2376.41|36
1652161370000|2022-05-10 05:42:50|2384.85|2377.15|2384.48|2376.78|2385.04|2377.34|2383.48|2375.78|38
1652161380000|2022-05-10 05:43:00|2384.62|2376.92|2384.27|2376.57|2385.43|2377.73|2383.96|2376.26|36
1652161390000|2022-05-10 05:43:10|2384.25|2376.55|2383.58|2375.88|2384.25|2376.55|2383.33|2375.63|33
1652161400000|2022-05-10 05:43:20|2383.59|2375.89|2383.49|2375.79|2383.6|2375.9|2383.11|2375.41|35
1652161410000|2022-05-10 05:43:30|2383.29|2375.59|2384.23|2376.53|2384.27|2376.57|2383.28|2375.58|32
1652161420000|2022-05-10 05:43:40|2384.25|2376.55|2385.23|2377.53|2385.23|2377.53|2383.92|2376.22|33
1652161430000|2022-05-10 05:43:50|2385.18|2377.48|2385.71|2378.01|2385.94|2378.24|2385.1|2377.4|36
1652161440000|2022-05-10 05:44:00|2385.58|2377.88|2385.94|2378.24|2385.97|2378.27|2385.05|2377.35|36
1652161450000|2022-05-10 05:44:10|2385.91|2378.21|2391.53|2383.83|2391.53|2383.83|2385.91|2378.21|40
1652161460000|2022-05-10 05:44:20|2391.99|2384.29|2393.12|2385.42|2393.12|2385.42|2390.78|2383.08|38
1652161470000|2022-05-10 05:44:30|2393.54|2385.84|2393.48|2385.78|2393.65|2385.95|2391.86|2384.16|40
1652161480000|2022-05-10 05:44:40|2393.62|2385.92|2396.75|2389.05|2396.75|2389.05|2393.62|2385.92|40
1652161490000|2022-05-10 05:44:50|2396.65|2388.95|2396.48|2388.78|2397.76|2390.06|2395.97|2388.27|39
1652161500000|2022-05-10 05:45:00|2396.65|2388.95|2395.24|2387.54|2397.16|2389.46|2394.46|2386.76|40
1652161510000|2022-05-10 05:45:10|2395.19|2387.49|2396.66|2388.96|2396.79|2389.09|2394.49|2386.79|37
1652161520000|2022-05-10 05:45:20|2396.75|2389.05|2397.92|2390.22|2397.97|2390.27|2396.13|2388.43|38
1652161530000|2022-05-10 05:45:30|2398.09|2390.39|2399.88|2392.18|2399.88|2392.18|2397.69|2389.99|38
1652161540000|2022-05-10 05:45:40|2399.93|2392.23|2400.15|2392.45|2400.34|2392.64|2399.48|2391.78|38
1652161550000|2022-05-10 05:45:50|2400.06|2392.36|2402.14|2394.44|2402.14|2394.44|2400.04|2392.34|38
1652161560000|2022-05-10 05:46:00|2402.13|2394.43|2404.23|2396.53|2404.23|2396.53|2402.01|2394.31|36
1652161570000|2022-05-10 05:46:10|2404.2|2396.5|2403.88|2396.18|2404.55|2396.85|2402.73|2395.03|39
1652161580000|2022-05-10 05:46:20|2403.22|2395.52|2407.13|2399.43|2407.13|2399.43|2403.22|2395.52|36
1652161590000|2022-05-10 05:46:30|2407.37|2399.67|2411.24|2403.54|2411.34|2403.64|2406.84|2399.14|39
1652161600000|2022-05-10 05:46:40|2411.41|2403.71|2415.73|2408.03|2415.73|2408.03|2411.25|2403.55|40
1652161610000|2022-05-10 05:46:50|2415.54|2407.84|2417.25|2409.55|2419.33|2411.63|2415.27|2407.57|38
1652161620000|2022-05-10 05:47:00|2417.09|2409.39|2417.7|2410|2420.05|2412.35|2417.09|2409.39|39
1652161630000|2022-05-10 05:47:10|2417.96|2410.26|2419.3|2411.6|2419.3|2411.6|2417.24|2409.54|39
1652161640000|2022-05-10 05:47:20|2419.14|2411.44|2416.16|2408.46|2419.14|2411.44|2414.87|2407.17|39
1652161650000|2022-05-10 05:47:30|2416.32|2408.62|2415.57|2407.87|2417.72|2410.02|2415.57|2407.87|35
1652161660000|2022-05-10 05:47:40|2415.72|2408.02|2414.61|2406.91|2415.94|2408.24|2414.25|2406.55|38
1652161670000|2022-05-10 05:47:50|2414.59|2406.89|2417.69|2409.99|2417.92|2410.22|2414.26|2406.56|39
1652161680000|2022-05-10 05:48:00|2417.24|2409.54|2413.64|2405.94|2417.25|2409.55|2413.64|2405.94|39
1652161690000|2022-05-10 05:48:10|2413.82|2406.12|2412.21|2404.51|2414.01|2406.31|2412.21|2404.51|37
1652161700000|2022-05-10 05:48:20|2412.3|2404.6|2414.06|2406.36|2415.12|2407.42|2411.35|2403.65|39
1652161710000|2022-05-10 05:48:30|2415.12|2407.42|2418.61|2410.91|2418.61|2410.91|2413.37|2405.67|36
1652161720000|2022-05-10 05:48:40|2419.39|2411.69|2418.17|2410.47|2419.39|2411.69|2417.39|2409.69|39
1652161730000|2022-05-10 05:48:50|2418.11|2410.41|2420.54|2412.84|2420.54|2412.84|2417.82|2410.12|38
1652161740000|2022-05-10 05:49:00|2420.57|2412.87|2417.39|2409.69|2420.57|2412.87|2417.01|2409.31|38
1652161750000|2022-05-10 05:49:10|2417.56|2409.86|2415.8|2408.1|2418.37|2410.67|2415.36|2407.66|39
1652161760000|2022-05-10 05:49:20|2415.93|2408.23|2417.67|2409.97|2418.32|2410.62|2415.64|2407.94|38
1652161770000|2022-05-10 05:49:30|2417.77|2410.07|2417.89|2410.19|2418.2|2410.5|2416.34|2408.64|39
1652161780000|2022-05-10 05:49:40|2417.79|2410.09|2415.43|2407.73|2417.94|2410.24|2415.37|2407.67|36
1652161790000|2022-05-10 05:49:50|2415.42|2407.72|2412.64|2404.94|2415.58|2407.88|2412.63|2404.93|38
1652161800000|2022-05-10 05:50:00|2412.66|2404.96|2412.36|2404.66|2413.89|2406.19|2412.16|2404.46|39
1652161810000|2022-05-10 05:50:10|2412.37|2404.67|2412.98|2405.28|2413.13|2405.43|2412.16|2404.46|36
1652161820000|2022-05-10 05:50:20|2412.99|2405.29|2413.12|2405.42|2413.48|2405.78|2411.73|2404.03|36
1652161830000|2022-05-10 05:50:30|2413.07|2405.37|2412.1|2404.4|2413.07|2405.37|2411.79|2404.09|36
1652161840000|2022-05-10 05:50:40|2412.08|2404.38|2416.77|2409.07|2416.77|2409.07|2412.08|2404.38|39
1652161850000|2022-05-10 05:50:50|2417.19|2409.49|2416.83|2409.13|2417.93|2410.23|2416.3|2408.6|37
1652161860000|2022-05-10 05:51:00|2416.6|2408.9|2415.72|2408.02|2416.6|2408.9|2414.53|2406.83|35
1652161870000|2022-05-10 05:51:10|2415.59|2407.89|2415.58|2407.88|2416.88|2409.18|2415.15|2407.45|35
1652161880000|2022-05-10 05:51:20|2415.24|2407.54|2415.74|2408.04|2416.03|2408.33|2414.96|2407.26|36
1652161890000|2022-05-10 05:51:30|2415.91|2408.21|2414.19|2406.49|2415.91|2408.21|2413.69|2405.99|40
1652161900000|2022-05-10 05:51:40|2413.95|2406.25|2413.11|2405.41|2414|2406.3|2412.78|2405.08|34
1652161910000|2022-05-10 05:51:50|2411.66|2403.96|2410.77|2403.07|2412.08|2404.38|2409.7|2402|38
1652161920000|2022-05-10 05:52:00|2410.79|2403.09|2409.1|2401.4|2411.06|2403.36|2408.86|2401.16|38
1652161930000|2022-05-10 05:52:10|2408.99|2401.29|2404|2396.3|2409.67|2401.97|2404|2396.3|40
1652161940000|2022-05-10 05:52:20|2404.03|2396.33|2401.9|2394.2|2404.03|2396.33|2400.67|2392.97|38
1652161950000|2022-05-10 05:52:30|2401.52|2393.82|2401.64|2393.94|2403.61|2395.91|2401.12|2393.42|39
1652161960000|2022-05-10 05:52:40|2401.7|2394|2401.29|2393.59|2401.93|2394.23|2400.5|2392.8|38
1652161970000|2022-05-10 05:52:50|2401.33|2393.63|2403.57|2395.87|2403.57|2395.87|2400.96|2393.26|36
1652161980000|2022-05-10 05:53:00|2403.59|2395.89|2406.71|2399.01|2407.03|2399.33|2403.59|2395.89|36
1652161990000|2022-05-10 05:53:10|2406.73|2399.03|2405.3|2397.6|2406.78|2399.08|2405.14|2397.44|36
1652162000000|2022-05-10 05:53:20|2405.51|2397.81|2401.78|2394.08|2405.97|2398.27|2401.29|2393.59|35
1652162010000|2022-05-10 05:53:30|2401.77|2394.07|2403.94|2396.24|2404.02|2396.32|2400.99|2393.29|37
1652162020000|2022-05-10 05:53:40|2403.96|2396.26|2402.61|2394.91|2403.96|2396.26|2401.65|2393.95|37
1652162030000|2022-05-10 05:53:50|2402.71|2395.01|2403.98|2396.28|2403.98|2396.28|2402.07|2394.37|38
1652162040000|2022-05-10 05:54:00|2404.12|2396.42|2402.03|2394.33|2404.27|2396.57|2401.11|2393.41|39
1652162050000|2022-05-10 05:54:10|2401.63|2393.93|2401.57|2393.87|2401.8|2394.1|2400.68|2392.98|39
1652162060000|2022-05-10 05:54:20|2401.83|2394.13|2401.95|2394.25|2402.33|2394.63|2401.24|2393.54|34
1652162070000|2022-05-10 05:54:30|2401.6|2393.9|2401.3|2393.6|2401.6|2393.9|2401.04|2393.34|34
1652162080000|2022-05-10 05:54:40|2401.29|2393.59|2402.09|2394.39|2402.09|2394.39|2401.05|2393.35|32
1652162090000|2022-05-10 05:54:50|2402.08|2394.38|2401.1|2393.4|2402.15|2394.45|2400.71|2393.01|35
1652162100000|2022-05-10 05:55:00|2401.07|2393.37|2402.88|2395.18|2403.15|2395.45|2400.78|2393.08|36
1652162110000|2022-05-10 05:55:10|2402.85|2395.15|2405.81|2398.11|2406.13|2398.43|2402.82|2395.12|32
1652162120000|2022-05-10 05:55:20|2405.63|2397.93|2406.33|2398.63|2406.58|2398.88|2404.07|2396.37|30
1652162130000|2022-05-10 05:55:30|2405.76|2398.06|2404.15|2396.45|2405.76|2398.06|2403.97|2396.27|37
1652162140000|2022-05-10 05:55:40|2404.19|2396.49|2403.53|2395.83|2404.19|2396.49|2403.42|2395.72|35
1652162150000|2022-05-10 05:55:50|2403.47|2395.77|2403.89|2396.19|2403.93|2396.23|2402.22|2394.52|36
1652162160000|2022-05-10 05:56:00|2403.87|2396.17|2402.17|2394.47|2405.12|2397.42|2402.17|2394.47|33
1652162170000|2022-05-10 05:56:10|2402.03|2394.33|2403.11|2395.41|2403.11|2395.41|2401.35|2393.65|40
1652162180000|2022-05-10 05:56:20|2402.91|2395.21|2404.61|2396.91|2404.74|2397.04|2402.91|2395.21|35
1652162190000|2022-05-10 05:56:30|2404.56|2396.86|2402.89|2395.19|2406.04|2398.34|2402.74|2395.04|35
1652162200000|2022-05-10 05:56:40|2402.81|2395.11|2403.35|2395.65|2403.35|2395.65|2402.72|2395.02|34
1652162210000|2022-05-10 05:56:50|2403.44|2395.74|2402.82|2395.12|2404.31|2396.61|2402.55|2394.85|33
1652162220000|2022-05-10 05:57:00|2402.81|2395.11|2406.91|2399.21|2406.91|2399.21|2402.81|2395.11|37
1652162230000|2022-05-10 05:57:10|2406.89|2399.19|2406.01|2398.31|2406.89|2399.19|2405.82|2398.12|35
1652162240000|2022-05-10 05:57:20|2406|2398.3|2406.26|2398.56|2406.5|2398.8|2405.87|2398.17|36
1652162250000|2022-05-10 05:57:30|2406.22|2398.52|2409.36|2401.66|2409.36|2401.66|2406.22|2398.52|34
1652162260000|2022-05-10 05:57:40|2409.39|2401.69|2407.85|2400.15|2409.42|2401.72|2407.39|2399.69|39
1652162270000|2022-05-10 05:57:50|2408.25|2400.55|2407.67|2399.97|2409.25|2401.55|2407.67|2399.97|37
1652162280000|2022-05-10 05:58:00|2407.82|2400.12|2403.5|2395.8|2407.83|2400.13|2403.5|2395.8|38
1652162290000|2022-05-10 05:58:10|2403.52|2395.82|2404.37|2396.67|2405.77|2398.07|2403.22|2395.52|35
1652162300000|2022-05-10 05:58:20|2404.38|2396.68|2404.04|2396.34|2404.88|2397.18|2404.02|2396.32|33
1652162310000|2022-05-10 05:58:30|2404.05|2396.35|2403.32|2395.62|2404.77|2397.07|2403.32|2395.62|35
1652162320000|2022-05-10 05:58:40|2403.36|2395.66|2403.18|2395.48|2403.36|2395.66|2403.01|2395.31|31
1652162330000|2022-05-10 05:58:50|2403.16|2395.46|2400.59|2392.89|2403.32|2395.62|2400.59|2392.89|37
1652162340000|2022-05-10 05:59:00|2402.55|2394.85|2403.05|2395.35|2403.05|2395.35|2401.29|2393.59|40
1652162350000|2022-05-10 05:59:10|2403.07|2395.37|2405.56|2397.86|2405.56|2397.86|2403.07|2395.37|34
1652162360000|2022-05-10 05:59:20|2405.41|2397.71|2406.83|2399.13|2407.28|2399.58|2405.34|2397.64|38
1652162370000|2022-05-10 05:59:30|2406.91|2399.21|2406.37|2398.67|2407.19|2399.49|2405.92|2398.22|31
1652162380000|2022-05-10 05:59:40|2406.27|2398.57|2409.71|2402.01|2409.83|2402.13|2406.02|2398.32|38
1652162390000|2022-05-10 05:59:50|2409.62|2401.92|2408.78|2401.08|2409.88|2402.18|2408.76|2401.06|40
1652162400000|2022-05-10 06:00:00|2408.76|2401.06|2409.38|2401.68|2409.63|2401.93|2408.45|2400.75|35
1652162410000|2022-05-10 06:00:10|2409.3|2401.6|2409.43|2401.73|2410.1|2402.4|2408.96|2401.26|37
1652162420000|2022-05-10 06:00:20|2409.07|2401.37|2406.38|2398.68|2410.04|2402.34|2406.36|2398.66|39
1652162430000|2022-05-10 06:00:30|2406.32|2398.62|2406.92|2399.22|2407.72|2400.02|2405.92|2398.22|37
1652162440000|2022-05-10 06:00:40|2406.27|2398.57|2408.31|2400.61|2408.67|2400.97|2406.08|2398.38|39
1652162450000|2022-05-10 06:00:50|2407.99|2400.29|2405.91|2398.21|2407.99|2400.29|2404.47|2396.77|37
1652162460000|2022-05-10 06:01:00|2405.33|2397.63|2406.22|2398.52|2406.39|2398.69|2404.02|2396.32|25
1652162470000|2022-05-10 06:01:10|2406.17|2398.47|2406.1|2398.4|2407.18|2399.48|2404.12|2396.42|34
1652162480000|2022-05-10 06:01:20|2406.2|2398.5|2404.95|2397.25|2407.46|2399.76|2404.92|2397.22|38
1652162490000|2022-05-10 06:01:30|2405.19|2397.49|2403.57|2395.87|2405.39|2397.69|2403.01|2395.31|38
1652162500000|2022-05-10 06:01:40|2403.46|2395.76|2403.25|2395.55|2403.78|2396.08|2403.25|2395.55|34
1652162510000|2022-05-10 06:01:50|2403.26|2395.56|2403.3|2395.6|2403.56|2395.86|2403.15|2395.45|30
1652162520000|2022-05-10 06:02:00|2403.14|2395.44|2404.3|2396.6|2404.43|2396.73|2403.1|2395.4|32
1652162530000|2022-05-10 06:02:10|2404.31|2396.61|2403.86|2396.16|2404.31|2396.61|2403.57|2395.87|25
1652162540000|2022-05-10 06:02:20|2403.74|2396.04|2403.41|2395.71|2405.54|2397.84|2403.29|2395.59|33
1652162550000|2022-05-10 06:02:30|2403.44|2395.74|2403.86|2396.16|2403.86|2396.16|2403.44|2395.74|29
1652162560000|2022-05-10 06:02:40|2403.82|2396.12|2405.42|2397.72|2405.42|2397.72|2403.53|2395.83|38
1652162570000|2022-05-10 06:02:50|2405.36|2397.66|2401.83|2394.13|2405.36|2397.66|2401.65|2393.95|36
1652162580000|2022-05-10 06:03:00|2402.06|2394.36|2403.64|2395.94|2404.04|2396.34|2401.82|2394.12|33
1652162590000|2022-05-10 06:03:10|2403.61|2395.91|2404.16|2396.46|2404.16|2396.46|2402.96|2395.26|39
1652162600000|2022-05-10 06:03:20|2403.75|2396.05|2404.13|2396.43|2404.13|2396.43|2403.3|2395.6|30
1652162610000|2022-05-10 06:03:30|2403.9|2396.2|2404.53|2396.83|2404.78|2397.08|2403.9|2396.2|37
1652162620000|2022-05-10 06:03:40|2404.5|2396.8|2405.66|2397.96|2405.68|2397.98|2404.28|2396.58|36
1652162630000|2022-05-10 06:03:50|2405.62|2397.92|2403.92|2396.22|2407.23|2399.53|2403.92|2396.22|33
1652162640000|2022-05-10 06:04:00|2404.22|2396.52|2403.92|2396.22|2405.74|2398.04|2403.47|2395.77|38
1652162650000|2022-05-10 06:04:10|2403.96|2396.26|2404.06|2396.36|2404.35|2396.65|2402.88|2395.18|34
1652162660000|2022-05-10 06:04:20|2404|2396.3|2404.45|2396.75|2405.13|2397.43|2404|2396.3|35
1652162670000|2022-05-10 06:04:30|2404.85|2397.15|2404.79|2397.09|2404.89|2397.19|2404.13|2396.43|37
1652162680000|2022-05-10 06:04:40|2404.8|2397.1|2405.87|2398.17|2405.87|2398.17|2404.78|2397.08|35
1652162690000|2022-05-10 06:04:50|2405.88|2398.18|2405.2|2397.5|2406.17|2398.47|2405.2|2397.5|33
1652162700000|2022-05-10 06:05:00|2405.07|2397.37|2404.57|2396.87|2405.2|2397.5|2404.46|2396.76|35
1652162710000|2022-05-10 06:05:10|2404.58|2396.88|2405.13|2397.43|2405.47|2397.77|2404.09|2396.39|29
1652162720000|2022-05-10 06:05:20|2405.07|2397.37|2405.63|2397.93|2405.66|2397.96|2405.01|2397.31|35
1652162730000|2022-05-10 06:05:30|2405.59|2397.89|2407.08|2399.38|2407.22|2399.52|2405.32|2397.62|31
1652162740000|2022-05-10 06:05:40|2407.15|2399.45|2407.96|2400.26|2408.96|2401.26|2406.39|2398.69|36
1652162750000|2022-05-10 06:05:50|2407.79|2400.09|2406.94|2399.24|2408.49|2400.79|2406.55|2398.85|37
1652162760000|2022-05-10 06:06:00|2406.92|2399.22|2406.39|2398.69|2408.3|2400.6|2406.03|2398.33|39
1652162770000|2022-05-10 06:06:10|2406.53|2398.83|2407.31|2399.61|2407.51|2399.81|2406.51|2398.81|37
1652162780000|2022-05-10 06:06:20|2407.25|2399.55|2401.39|2393.69|2407.34|2399.64|2400.89|2393.19|34
1652162790000|2022-05-10 06:06:30|2401.4|2393.7|2401.17|2393.47|2401.82|2394.12|2400.59|2392.89|38
1652162800000|2022-05-10 06:06:40|2401.15|2393.45|2401.68|2393.98|2402.11|2394.41|2400.61|2392.91|34
1652162810000|2022-05-10 06:06:50|2401.9|2394.2|2402.15|2394.45|2402.59|2394.89|2401.28|2393.58|32
1652162820000|2022-05-10 06:07:00|2402.16|2394.46|2403.67|2395.97|2404.52|2396.82|2400.28|2392.58|35
1652162830000|2022-05-10 06:07:10|2403.72|2396.02|2405.85|2398.15|2405.9|2398.2|2403.72|2396.02|38
1652162840000|2022-05-10 06:07:20|2405.99|2398.29|2403.3|2395.6|2406.66|2398.96|2403.3|2395.6|36
1652162850000|2022-05-10 06:07:30|2403.21|2395.51|2403.48|2395.78|2403.49|2395.79|2402.06|2394.36|36
1652162860000|2022-05-10 06:07:40|2403.43|2395.73|2403.52|2395.82|2404.1|2396.4|2403.18|2395.48|36
1652162870000|2022-05-10 06:07:50|2403.47|2395.77|2403.22|2395.52|2403.55|2395.85|2402.93|2395.23|36
1652162880000|2022-05-10 06:08:00|2403.07|2395.37|2403.81|2396.11|2404.18|2396.48|2402.36|2394.66|33
1652162890000|2022-05-10 06:08:10|2403.83|2396.13|2402.73|2395.03|2403.99|2396.29|2402.7|2395|34
1652162900000|2022-05-10 06:08:20|2402.75|2395.05|2403.67|2395.97|2403.82|2396.12|2402.75|2395.05|37
1652162910000|2022-05-10 06:08:30|2403.68|2395.98|2403.59|2395.89|2404.14|2396.44|2403.2|2395.5|36
1652162920000|2022-05-10 06:08:40|2403.48|2395.78|2403.96|2396.26|2404.38|2396.68|2403.48|2395.78|27
1652162930000|2022-05-10 06:08:50|2403.95|2396.25|2404.69|2396.99|2404.86|2397.16|2403.72|2396.02|19
1652162940000|2022-05-10 06:09:00|2404.72|2397.02|2403.65|2395.95|2404.72|2397.02|2402.99|2395.29|26
1652162950000|2022-05-10 06:09:10|2403.45|2395.75|2405.04|2397.34|2405.68|2397.98|2402.45|2394.75|35
1652162960000|2022-05-10 06:09:20|2405.68|2397.98|2404.42|2396.72|2405.68|2397.98|2404.05|2396.35|29
1652162970000|2022-05-10 06:09:30|2404.08|2396.38|2404.56|2396.86|2405.68|2397.98|2404.08|2396.38|35
1652162980000|2022-05-10 06:09:40|2405.03|2397.33|2400.73|2393.03|2405.03|2397.33|2400.17|2392.47|35
1652162990000|2022-05-10 06:09:50|2401.21|2393.51|2399.51|2391.81|2401.26|2393.56|2399.05|2391.35|33
1652163000000|2022-05-10 06:10:00|2398.82|2391.12|2399.09|2391.39|2399.63|2391.93|2398.41|2390.71|39
1652163010000|2022-05-10 06:10:10|2398.96|2391.26|2402.04|2394.34|2402.04|2394.34|2398.56|2390.86|36
1652163020000|2022-05-10 06:10:20|2401.93|2394.23|2403.07|2395.37|2405.75|2398.05|2401.91|2394.21|38
1652163030000|2022-05-10 06:10:30|2402.98|2395.28|2401.88|2394.18|2403.57|2395.87|2401.62|2393.92|39
1652163040000|2022-05-10 06:10:40|2401.73|2394.03|2401.6|2393.9|2402.14|2394.44|2400.2|2392.5|33
1652163050000|2022-05-10 06:10:50|2401.57|2393.87|2402.8|2395.1|2402.82|2395.12|2401.18|2393.48|38
1652163060000|2022-05-10 06:11:00|2402.77|2395.07|2400.4|2392.7|2402.8|2395.1|2400.11|2392.41|34
1652163070000|2022-05-10 06:11:10|2400.51|2392.81|2402.11|2394.41|2402.44|2394.74|2400.38|2392.68|32
1652163080000|2022-05-10 06:11:20|2402.34|2394.64|2402.39|2394.69|2403.92|2396.22|2402.11|2394.41|39
1652163090000|2022-05-10 06:11:30|2402.37|2394.67|2408.7|2401|2409.15|2401.45|2402.32|2394.62|39
1652163100000|2022-05-10 06:11:40|2408.46|2400.76|2409.22|2401.52|2409.22|2401.52|2407.36|2399.66|38
1652163110000|2022-05-10 06:11:50|2409.88|2402.18|2409.73|2402.03|2411.75|2404.05|2409.34|2401.64|38
1652163120000|2022-05-10 06:12:00|2409.67|2401.97|2412.14|2404.44|2413.58|2405.88|2409.43|2401.73|39
1652163130000|2022-05-10 06:12:10|2412.09|2404.39|2411.79|2404.09|2412.53|2404.83|2410.54|2402.84|40
1652163140000|2022-05-10 06:12:20|2411.91|2404.21|2409.69|2401.99|2412.5|2404.8|2409.69|2401.99|34
1652163150000|2022-05-10 06:12:30|2410.05|2402.35|2411.64|2403.94|2412.11|2404.41|2409.35|2401.65|40
1652163160000|2022-05-10 06:12:40|2411.51|2403.81|2410.45|2402.75|2411.51|2403.81|2410.13|2402.43|27
1652163170000|2022-05-10 06:12:50|2410.3|2402.6|2411.11|2403.41|2411.11|2403.41|2410.3|2402.6|29
1652163180000|2022-05-10 06:13:00|2411.38|2403.68|2410.36|2402.66|2411.63|2403.93|2410.36|2402.66|33
1652163190000|2022-05-10 06:13:10|2410.33|2402.63|2409.83|2402.13|2410.57|2402.87|2409.48|2401.78|33
1652163200000|2022-05-10 06:13:20|2409.67|2401.97|2410.37|2402.67|2410.51|2402.81|2408.86|2401.16|37
1652163210000|2022-05-10 06:13:30|2410.36|2402.66|2409.24|2401.54|2410.65|2402.95|2408.53|2400.83|27
1652163220000|2022-05-10 06:13:40|2409.02|2401.32|2409.44|2401.74|2409.5|2401.8|2408.49|2400.79|35
1652163230000|2022-05-10 06:13:50|2409.64|2401.94|2411.98|2404.28|2411.98|2404.28|2409.64|2401.94|37
1652163240000|2022-05-10 06:14:00|2412.01|2404.31|2414|2406.3|2414|2406.3|2411.82|2404.12|36
1652163250000|2022-05-10 06:14:10|2414.09|2406.39|2414.46|2406.76|2416.87|2409.17|2414.09|2406.39|39
1652163260000|2022-05-10 06:14:20|2414.5|2406.8|2418.97|2411.27|2418.97|2411.27|2414.5|2406.8|39
1652163270000|2022-05-10 06:14:30|2419.42|2411.72|2423.16|2415.46|2423.16|2415.46|2419.26|2411.56|36
1652163280000|2022-05-10 06:14:40|2423.68|2415.98|2420.95|2413.25|2423.94|2416.24|2420.92|2413.22|40
1652163290000|2022-05-10 06:14:50|2420.98|2413.28|2419.82|2412.12|2422|2414.3|2419.79|2412.09|39
1652163300000|2022-05-10 06:15:00|2419.85|2412.15|2419.6|2411.9|2420.91|2413.21|2419.2|2411.5|35
1652163310000|2022-05-10 06:15:10|2419.56|2411.86|2419.13|2411.43|2421.14|2413.44|2418.7|2411|39
1652163320000|2022-05-10 06:15:20|2419.08|2411.38|2418.86|2411.16|2420.36|2412.66|2418.86|2411.16|38
1652163330000|2022-05-10 06:15:30|2418.84|2411.14|2419|2411.3|2419.15|2411.45|2417.92|2410.22|37
1652163340000|2022-05-10 06:15:40|2418.38|2410.68|2420.64|2412.94|2420.8|2413.1|2418.38|2410.68|37
1652163350000|2022-05-10 06:15:50|2420.62|2412.92|2423.26|2415.56|2423.26|2415.56|2419.86|2412.16|39
1652163360000|2022-05-10 06:16:00|2422.85|2415.15|2424.52|2416.82|2424.52|2416.82|2421.87|2414.17|38
1652163370000|2022-05-10 06:16:10|2424.67|2416.97|2425.17|2417.47|2426.8|2419.1|2424.67|2416.97|40
1652163380000|2022-05-10 06:16:20|2425.01|2417.31|2427.6|2419.9|2428.89|2421.19|2425.01|2417.31|40
1652163390000|2022-05-10 06:16:30|2427.42|2419.72|2430.55|2422.85|2430.8|2423.1|2427.38|2419.68|36
1652163400000|2022-05-10 06:16:40|2430.78|2423.08|2429.02|2421.32|2430.86|2423.16|2427.97|2420.27|40
1652163410000|2022-05-10 06:16:50|2429.03|2421.33|2426.37|2418.67|2429.03|2421.33|2426.34|2418.64|37
1652163420000|2022-05-10 06:17:00|2426.48|2418.78|2429.2|2421.5|2429.69|2421.99|2426.48|2418.78|37
1652163430000|2022-05-10 06:17:10|2429.19|2421.49|2429.05|2421.35|2429.54|2421.84|2427.91|2420.21|37
1652163440000|2022-05-10 06:17:20|2429.16|2421.46|2428.78|2421.08|2429.74|2422.04|2428.15|2420.45|39
1652163450000|2022-05-10 06:17:30|2428.94|2421.24|2428.4|2420.7|2429.3|2421.6|2428.32|2420.62|36
1652163460000|2022-05-10 06:17:40|2428.45|2420.75|2428.4|2420.7|2429.23|2421.53|2427.59|2419.89|38
1652163470000|2022-05-10 06:17:50|2428.57|2420.87|2428.44|2420.74|2429.53|2421.83|2427.71|2420.01|37
1652163480000|2022-05-10 06:18:00|2428.69|2420.99|2427.93|2420.23|2429.49|2421.79|2426.95|2419.25|40
1652163490000|2022-05-10 06:18:10|2428.14|2420.44|2427.16|2419.46|2428.7|2421|2427.16|2419.46|37
1652163500000|2022-05-10 06:18:20|2427.6|2419.9|2427.53|2419.83|2428.94|2421.24|2426.84|2419.14|40
1652163510000|2022-05-10 06:18:30|2427.47|2419.77|2427.55|2419.85|2427.55|2419.85|2426.75|2419.05|38
1652163520000|2022-05-10 06:18:40|2427.62|2419.92|2427.39|2419.69|2429.82|2422.12|2427.39|2419.69|38
1652163530000|2022-05-10 06:18:50|2427.43|2419.73|2425.75|2418.05|2427.44|2419.74|2424.5|2416.8|36
1652163540000|2022-05-10 06:19:00|2425.86|2418.16|2424.89|2417.19|2425.99|2418.29|2424.78|2417.08|38
1652163550000|2022-05-10 06:19:10|2424.84|2417.14|2424.5|2416.8|2425.27|2417.57|2423.88|2416.18|31
1652163560000|2022-05-10 06:19:20|2424.46|2416.76|2423.64|2415.94|2424.46|2416.76|2422.91|2415.21|37
1652163570000|2022-05-10 06:19:30|2423.33|2415.63|2421.16|2413.46|2423.87|2416.17|2420.83|2413.13|37
1652163580000|2022-05-10 06:19:40|2420.86|2413.16|2419.86|2412.16|2421.65|2413.95|2419.86|2412.16|38
1652163590000|2022-05-10 06:19:50|2419.91|2412.21|2418.72|2411.02|2420.11|2412.41|2417.7|2410|37
1652163600000|2022-05-10 06:20:00|2418.6|2410.9|2420.03|2412.33|2421.8|2414.1|2418.6|2410.9|40
1652163610000|2022-05-10 06:20:10|2420.02|2412.32|2417.69|2409.99|2420.02|2412.32|2417.69|2409.99|34
1652163620000|2022-05-10 06:20:20|2417.52|2409.82|2418.92|2411.22|2418.99|2411.29|2416.83|2409.13|35
1652163630000|2022-05-10 06:20:30|2418.9|2411.2|2416.58|2408.88|2420.07|2412.37|2416.52|2408.82|36
1652163640000|2022-05-10 06:20:40|2416.71|2409.01|2416.62|2408.92|2417.15|2409.45|2416.59|2408.89|39
1652163650000|2022-05-10 06:20:50|2416.63|2408.93|2416.32|2408.62|2416.72|2409.02|2415.73|2408.03|35
1652163660000|2022-05-10 06:21:00|2416.38|2408.68|2415.38|2407.68|2416.4|2408.7|2415.38|2407.68|34
1652163670000|2022-05-10 06:21:10|2415.72|2408.02|2415.22|2407.52|2415.72|2408.02|2414.99|2407.29|31
1652163680000|2022-05-10 06:21:20|2414.89|2407.19|2413.61|2405.91|2415.18|2407.48|2413.42|2405.72|37
1652163690000|2022-05-10 06:21:30|2413.52|2405.82|2414.74|2407.04|2414.74|2407.04|2412.91|2405.21|37
1652163700000|2022-05-10 06:21:40|2414.7|2407|2414.55|2406.85|2416.01|2408.31|2414.48|2406.78|37
1652163710000|2022-05-10 06:21:50|2414.6|2406.9|2415.5|2407.8|2415.71|2408.01|2413.5|2405.8|37
1652163720000|2022-05-10 06:22:00|2415.21|2407.51|2417.02|2409.32|2418.18|2410.48|2415.21|2407.51|36
1652163730000|2022-05-10 06:22:10|2417.14|2409.44|2416.41|2408.71|2417.38|2409.68|2416.09|2408.39|35
1652163740000|2022-05-10 06:22:20|2416.4|2408.7|2415.43|2407.73|2417.25|2409.55|2415.22|2407.52|35
1652163750000|2022-05-10 06:22:30|2415.46|2407.76|2415.63|2407.93|2415.91|2408.21|2414.98|2407.28|37
1652163760000|2022-05-10 06:22:40|2415.56|2407.86|2419.02|2411.32|2419.02|2411.32|2415.56|2407.86|35
1652163770000|2022-05-10 06:22:50|2419.05|2411.35|2419.27|2411.57|2419.36|2411.66|2418.78|2411.08|30
1652163780000|2022-05-10 06:23:00|2419.24|2411.54|2416.81|2409.11|2419.24|2411.54|2416.24|2408.54|32
1652163790000|2022-05-10 06:23:10|2416.71|2409.01|2416.23|2408.53|2416.91|2409.21|2414.78|2407.08|32
1652163800000|2022-05-10 06:23:20|2415.5|2407.8|2417.22|2409.52|2417.27|2409.57|2415.49|2407.79|34
1652163810000|2022-05-10 06:23:30|2416.91|2409.21|2420.14|2412.44|2420.14|2412.44|2416.85|2409.15|36
1652163820000|2022-05-10 06:23:40|2420.18|2412.48|2419.64|2411.94|2420.19|2412.49|2417.47|2409.77|38
1652163830000|2022-05-10 06:23:50|2420.22|2412.52|2421.51|2413.81|2421.77|2414.07|2419.38|2411.68|36
1652163840000|2022-05-10 06:24:00|2421.69|2413.99|2421.82|2414.12|2422.97|2415.27|2421.65|2413.95|36
1652163850000|2022-05-10 06:24:10|2421.97|2414.27|2421.49|2413.79|2422.28|2414.58|2421.48|2413.78|35
1652163860000|2022-05-10 06:24:20|2421.45|2413.75|2421.81|2414.11|2422.59|2414.89|2421.45|2413.75|34
1652163870000|2022-05-10 06:24:30|2421.8|2414.1|2421.56|2413.86|2421.83|2414.13|2421.35|2413.65|35
1652163880000|2022-05-10 06:24:40|2421.49|2413.79|2421.6|2413.9|2422.62|2414.92|2421.42|2413.72|32
1652163890000|2022-05-10 06:24:50|2421.31|2413.61|2423.26|2415.56|2423.26|2415.56|2421.27|2413.57|33
1652163900000|2022-05-10 06:25:00|2423.33|2415.63|2421.62|2413.92|2423.87|2416.17|2421.62|2413.92|36
1652163910000|2022-05-10 06:25:10|2421.49|2413.79|2418.38|2410.68|2421.86|2414.16|2418.18|2410.48|38
1652163920000|2022-05-10 06:25:20|2418.37|2410.67|2416.85|2409.15|2418.37|2410.67|2416.71|2409.01|35
1652163930000|2022-05-10 06:25:30|2416.95|2409.25|2418.8|2411.1|2419.48|2411.78|2416.95|2409.25|36
1652163940000|2022-05-10 06:25:40|2418.27|2410.57|2419.03|2411.33|2419.27|2411.57|2418.04|2410.34|37
1652163950000|2022-05-10 06:25:50|2419.16|2411.46|2417.12|2409.42|2419.22|2411.52|2415.32|2407.62|38
1652163960000|2022-05-10 06:26:00|2417.08|2409.38|2416.76|2409.06|2417.68|2409.98|2416.27|2408.57|38
1652163970000|2022-05-10 06:26:10|2416.72|2409.02|2416.49|2408.79|2417.02|2409.32|2416.22|2408.52|34
1652163980000|2022-05-10 06:26:20|2416.34|2408.64|2416.95|2409.25|2416.95|2409.25|2415.26|2407.56|36
1652163990000|2022-05-10 06:26:30|2416.84|2409.14|2419.28|2411.58|2419.37|2411.67|2416.78|2409.08|37
1652164000000|2022-05-10 06:26:40|2419.23|2411.53|2416.35|2408.65|2420.52|2412.82|2416.35|2408.65|37
1652164010000|2022-05-10 06:26:50|2416.38|2408.68|2415.88|2408.18|2416.96|2409.26|2415.83|2408.13|36
1652164020000|2022-05-10 06:27:00|2416.15|2408.45|2417.88|2410.18|2417.89|2410.19|2415.83|2408.13|39
1652164030000|2022-05-10 06:27:10|2417.89|2410.19|2415.19|2407.49|2417.97|2410.27|2415.12|2407.42|35
1652164040000|2022-05-10 06:27:20|2415.46|2407.76|2416.94|2409.24|2416.94|2409.24|2414.94|2407.24|35
1652164050000|2022-05-10 06:27:30|2418.47|2410.77|2420.19|2412.49|2420.2|2412.5|2418.35|2410.65|38
1652164060000|2022-05-10 06:27:40|2419.85|2412.15|2420.54|2412.84|2420.71|2413.01|2419.54|2411.84|34
1652164070000|2022-05-10 06:27:50|2420.81|2413.11|2421.73|2414.03|2422.83|2415.13|2420.25|2412.55|37
1652164080000|2022-05-10 06:28:00|2421.94|2414.24|2423.15|2415.45|2423.15|2415.45|2421.54|2413.84|37
1652164090000|2022-05-10 06:28:10|2423.56|2415.86|2427.39|2419.69|2427.46|2419.76|2423.56|2415.86|39
1652164100000|2022-05-10 06:28:20|2427.34|2419.64|2430.73|2423.03|2430.73|2423.03|2427.34|2419.64|40
1652164110000|2022-05-10 06:28:30|2430.24|2422.54|2430.64|2422.94|2432.04|2424.34|2429.41|2421.71|40
1652164120000|2022-05-10 06:28:40|2431.01|2423.31|2434.85|2427.15|2435.91|2428.21|2429.82|2422.12|40
1652164130000|2022-05-10 06:28:50|2434.76|2427.06|2435.29|2427.59|2435.29|2427.59|2433.29|2425.59|38
1652164140000|2022-05-10 06:29:00|2434.71|2427.01|2431.27|2423.57|2434.71|2427.01|2431.1|2423.4|37
1652164150000|2022-05-10 06:29:10|2431.06|2423.36|2431.5|2423.8|2432.56|2424.86|2430.49|2422.79|39
1652164160000|2022-05-10 06:29:20|2431.59|2423.89|2430.46|2422.76|2431.69|2423.99|2428.8|2421.1|40
1652164170000|2022-05-10 06:29:30|2430.52|2422.82|2433.87|2426.17|2434.34|2426.64|2430.18|2422.48|38
1652164180000|2022-05-10 06:29:40|2433.94|2426.24|2432.21|2424.51|2433.98|2426.28|2430.79|2423.09|40
1652164190000|2022-05-10 06:29:50|2432.24|2424.54|2429.7|2422|2432.49|2424.79|2428.9|2421.2|36
1652164200000|2022-05-10 06:30:00|2430.04|2422.34|2429.53|2421.83|2431.04|2423.34|2428.72|2421.02|38
1652164210000|2022-05-10 06:30:10|2429.58|2421.88|2430.54|2422.84|2431.23|2423.53|2429.03|2421.33|38
1652164220000|2022-05-10 06:30:20|2430.65|2422.95|2430.42|2422.72|2431.28|2423.58|2430.42|2422.72|33
1652164230000|2022-05-10 06:30:30|2430.38|2422.68|2430.36|2422.66|2431.66|2423.96|2429.97|2422.27|36
1652164240000|2022-05-10 06:30:40|2430.51|2422.81|2431.23|2423.53|2431.48|2423.78|2430.51|2422.81|34
1652164250000|2022-05-10 06:30:50|2431.25|2423.55|2430.18|2422.48|2431.25|2423.55|2429.32|2421.62|30
1652164260000|2022-05-10 06:31:00|2430.15|2422.45|2429.8|2422.1|2430.33|2422.63|2429.48|2421.78|36
1652164270000|2022-05-10 06:31:10|2429.99|2422.29|2428.7|2421|2429.99|2422.29|2428.08|2420.38|37
1652164280000|2022-05-10 06:31:20|2428.71|2421.01|2427.19|2419.49|2428.76|2421.06|2427.08|2419.38|33
1652164290000|2022-05-10 06:31:30|2426.87|2419.17|2428.19|2420.49|2428.19|2420.49|2426.57|2418.87|39
1652164300000|2022-05-10 06:31:40|2428.04|2420.34|2425.56|2417.86|2428.72|2421.02|2425|2417.3|38
1652164310000|2022-05-10 06:31:50|2425.35|2417.65|2424.36|2416.66|2425.37|2417.67|2423.29|2415.59|39
1652164320000|2022-05-10 06:32:00|2424.37|2416.67|2422.77|2415.07|2425.8|2418.1|2422.77|2415.07|38
1652164330000|2022-05-10 06:32:10|2423.11|2415.41|2424.07|2416.37|2424.33|2416.63|2421.56|2413.86|37
1652164340000|2022-05-10 06:32:20|2424.14|2416.44|2423.5|2415.8|2425.15|2417.45|2423.5|2415.8|37
1652164350000|2022-05-10 06:32:30|2423.49|2415.79|2426.25|2418.55|2426.25|2418.55|2423.49|2415.79|37
1652164360000|2022-05-10 06:32:40|2426.22|2418.52|2427.41|2419.71|2427.46|2419.76|2426.06|2418.36|33
1652164370000|2022-05-10 06:32:50|2427.45|2419.75|2425.81|2418.11|2427.45|2419.75|2425.46|2417.76|36
1652164380000|2022-05-10 06:33:00|2425.99|2418.29|2429.83|2422.13|2430.16|2422.46|2425.99|2418.29|39
1652164390000|2022-05-10 06:33:10|2429.81|2422.11|2430.19|2422.49|2431.45|2423.75|2429.75|2422.05|36
1652164400000|2022-05-10 06:33:20|2430.26|2422.56|2430.82|2423.12|2431.6|2423.9|2430.26|2422.56|40
1652164410000|2022-05-10 06:33:30|2430.37|2422.67|2432.58|2424.88|2433.33|2425.63|2430.27|2422.57|38
1652164420000|2022-05-10 06:33:40|2433.08|2425.38|2431.61|2423.91|2433.08|2425.38|2431.56|2423.86|35
1652164430000|2022-05-10 06:33:50|2431.54|2423.84|2431.58|2423.88|2431.85|2424.15|2430.69|2422.99|34
1652164440000|2022-05-10 06:34:00|2431.75|2424.05|2433.05|2425.35|2433.05|2425.35|2431.51|2423.81|37
1652164450000|2022-05-10 06:34:10|2432.83|2425.13|2432.53|2424.83|2434.3|2426.6|2432.17|2424.47|35
1652164460000|2022-05-10 06:34:20|2432.74|2425.04|2433.35|2425.65|2433.39|2425.69|2432.41|2424.71|37
1652164470000|2022-05-10 06:34:30|2433.21|2425.51|2432.19|2424.49|2433.49|2425.79|2431.92|2424.22|36
1652164480000|2022-05-10 06:34:40|2432.21|2424.51|2430.16|2422.46|2432.21|2424.51|2429.85|2422.15|35
1652164490000|2022-05-10 06:34:50|2430.13|2422.43|2429.97|2422.27|2430.42|2422.72|2429.59|2421.89|35
1652164500000|2022-05-10 06:35:00|2429.65|2421.95|2428.33|2420.63|2429.75|2422.05|2428.32|2420.62|38
1652164510000|2022-05-10 06:35:10|2428.43|2420.73|2431.01|2423.31|2431.01|2423.31|2428.1|2420.4|37
1652164520000|2022-05-10 06:35:20|2431|2423.3|2432.81|2425.11|2432.81|2425.11|2431|2423.3|38
1652164530000|2022-05-10 06:35:30|2432.87|2425.17|2432.23|2424.53|2433.6|2425.9|2431.4|2423.7|35
1652164540000|2022-05-10 06:35:40|2432.4|2424.7|2433.25|2425.55|2433.33|2425.63|2432.39|2424.69|30
1652164550000|2022-05-10 06:35:50|2433.27|2425.57|2433.93|2426.23|2434.26|2426.56|2433.27|2425.57|27
1652164560000|2022-05-10 06:36:00|2434.03|2426.33|2432.43|2424.73|2434.58|2426.88|2432.12|2424.42|33
1652164570000|2022-05-10 06:36:10|2432.4|2424.7|2432.22|2424.52|2432.66|2424.96|2432.05|2424.35|25
1652164580000|2022-05-10 06:36:20|2432.15|2424.45|2431.05|2423.35|2432.33|2424.63|2430.02|2422.32|39
1652164590000|2022-05-10 06:36:30|2431.03|2423.33|2434.01|2426.31|2434.01|2426.31|2431.03|2423.33|36
1652164600000|2022-05-10 06:36:40|2434.04|2426.34|2434.61|2426.91|2434.75|2427.05|2433.73|2426.03|39
1652164610000|2022-05-10 06:36:50|2434.52|2426.82|2437.29|2429.59|2439.13|2431.43|2434.15|2426.45|39
1652164620000|2022-05-10 06:37:00|2437.24|2429.54|2438.52|2430.82|2439.02|2431.32|2436.99|2429.29|36
1652164630000|2022-05-10 06:37:10|2438.8|2431.1|2438.65|2430.95|2438.95|2431.25|2437.64|2429.94|37
1652164640000|2022-05-10 06:37:20|2438.78|2431.08|2439.75|2432.05|2440.51|2432.81|2438.78|2431.08|36
1652164650000|2022-05-10 06:37:30|2439.95|2432.25|2438|2430.3|2440.09|2432.39|2437.76|2430.06|37
1652164660000|2022-05-10 06:37:40|2438.02|2430.32|2436.8|2429.1|2438.02|2430.32|2436.77|2429.07|37
1652164670000|2022-05-10 06:37:50|2436.83|2429.13|2438.56|2430.86|2438.61|2430.91|2436.67|2428.97|38
1652164680000|2022-05-10 06:38:00|2438.57|2430.87|2440.54|2432.84|2440.54|2432.84|2438.43|2430.73|37
1652164690000|2022-05-10 06:38:10|2440.02|2432.32|2437.83|2430.13|2440.32|2432.62|2437.72|2430.02|37
1652164700000|2022-05-10 06:38:20|2437.82|2430.12|2439.82|2432.12|2439.82|2432.12|2437.58|2429.88|36
1652164710000|2022-05-10 06:38:30|2439.45|2431.75|2437.58|2429.88|2439.87|2432.17|2437.45|2429.75|35
1652164720000|2022-05-10 06:38:40|2437.56|2429.86|2437.94|2430.24|2438.27|2430.57|2437.14|2429.44|32
1652164730000|2022-05-10 06:38:50|2437.83|2430.13|2437.26|2429.56|2437.87|2430.17|2436.54|2428.84|35
1652164740000|2022-05-10 06:39:00|2437.6|2429.9|2437.84|2430.14|2437.87|2430.17|2436.84|2429.14|32
1652164750000|2022-05-10 06:39:10|2437.51|2429.81|2437.82|2430.12|2437.89|2430.19|2436.9|2429.2|31
1652164760000|2022-05-10 06:39:20|2437.66|2429.96|2440.69|2432.99|2440.69|2432.99|2437.29|2429.59|38
1652164770000|2022-05-10 06:39:30|2439.59|2431.89|2440.14|2432.44|2440.43|2432.73|2439.59|2431.89|38
1652164780000|2022-05-10 06:39:40|2440.12|2432.42|2440.49|2432.79|2440.49|2432.79|2439.16|2431.46|34
1652164790000|2022-05-10 06:39:50|2440.33|2432.63|2440.52|2432.82|2440.88|2433.18|2439.52|2431.82|36
1652164800000|2022-05-10 06:40:00|2440.54|2432.84|2438.48|2430.78|2440.91|2433.21|2437.84|2430.14|38
1652164810000|2022-05-10 06:40:10|2438.47|2430.77|2436.7|2429|2438.47|2430.77|2436.58|2428.88|35
1652164820000|2022-05-10 06:40:20|2436.31|2428.61|2434.76|2427.06|2436.95|2429.25|2434|2426.3|37
1652164830000|2022-05-10 06:40:30|2433.4|2425.7|2433.9|2426.2|2434.51|2426.81|2432.28|2424.58|35
1652164840000|2022-05-10 06:40:40|2433.91|2426.21|2432.05|2424.35|2434.34|2426.64|2431.85|2424.15|38
1652164850000|2022-05-10 06:40:50|2432.36|2424.66|2429.98|2422.28|2432.36|2424.66|2429.35|2421.65|35
1652164860000|2022-05-10 06:41:00|2429.91|2422.21|2430.33|2422.63|2431.56|2423.86|2429.91|2422.21|38
1652164870000|2022-05-10 06:41:10|2430.5|2422.8|2431.6|2423.9|2432.29|2424.59|2430.42|2422.72|38
1652164880000|2022-05-10 06:41:20|2431.61|2423.91|2430.87|2423.17|2432.08|2424.38|2430.47|2422.77|36
1652164890000|2022-05-10 06:41:30|2431.05|2423.35|2429.79|2422.09|2431.06|2423.36|2429.72|2422.02|32
1652164900000|2022-05-10 06:41:40|2430.06|2422.36|2429.7|2422|2430.56|2422.86|2429.12|2421.42|39
1652164910000|2022-05-10 06:41:50|2429.97|2422.27|2430.8|2423.1|2431.13|2423.43|2428.56|2420.86|36
1652164920000|2022-05-10 06:42:00|2431.42|2423.72|2430.61|2422.91|2431.48|2423.78|2430.49|2422.79|36
1652164930000|2022-05-10 06:42:10|2430.84|2423.14|2429.67|2421.97|2431.08|2423.38|2429.67|2421.97|34
1652164940000|2022-05-10 06:42:20|2430.37|2422.67|2430.36|2422.66|2430.59|2422.89|2429.27|2421.57|32
1652164950000|2022-05-10 06:42:30|2429.61|2421.91|2430.01|2422.31|2430.38|2422.68|2429.08|2421.38|34
1652164960000|2022-05-10 06:42:40|2430.16|2422.46|2430.71|2423.01|2431.38|2423.68|2429.94|2422.24|39
1652164970000|2022-05-10 06:42:50|2430.55|2422.85|2432.9|2425.2|2433.06|2425.36|2430.55|2422.85|39
1652164980000|2022-05-10 06:43:00|2432.94|2425.24|2433.03|2425.33|2433.63|2425.93|2432.11|2424.41|31
1652164990000|2022-05-10 06:43:10|2432.95|2425.25|2433.91|2426.21|2435.26|2427.56|2432.86|2425.16|40
1652165000000|2022-05-10 06:43:20|2434.54|2426.84|2435.25|2427.55|2435.25|2427.55|2433.79|2426.09|35
1652165010000|2022-05-10 06:43:30|2435.72|2428.02|2438.27|2430.57|2438.48|2430.78|2435.2|2427.5|34
1652165020000|2022-05-10 06:43:40|2438.11|2430.41|2437.58|2429.88|2438.29|2430.59|2436.69|2428.99|37
1652165030000|2022-05-10 06:43:50|2437.31|2429.61|2437.98|2430.28|2438.05|2430.35|2436.76|2429.06|34
1652165040000|2022-05-10 06:44:00|2437.95|2430.25|2438.5|2430.8|2438.5|2430.8|2436.81|2429.11|40
1652165050000|2022-05-10 06:44:10|2438.49|2430.79|2438.45|2430.75|2440.33|2432.63|2438.06|2430.36|37
1652165060000|2022-05-10 06:44:20|2438.54|2430.84|2438.51|2430.81|2438.83|2431.13|2437.27|2429.57|34
1652165070000|2022-05-10 06:44:30|2438.6|2430.9|2437.81|2430.11|2439.24|2431.54|2437.41|2429.71|28
1652165080000|2022-05-10 06:44:40|2437.61|2429.91|2439.81|2432.11|2439.81|2432.11|2437.61|2429.91|30
1652165090000|2022-05-10 06:44:50|2441.38|2433.68|2441.06|2433.36|2442.12|2434.42|2440.73|2433.03|37
1652165100000|2022-05-10 06:45:00|2441.11|2433.41|2441.48|2433.78|2441.95|2434.25|2440.8|2433.1|40
1652165110000|2022-05-10 06:45:10|2441.63|2433.93|2438.75|2431.05|2441.91|2434.21|2438.35|2430.65|36
1652165120000|2022-05-10 06:45:20|2436.99|2429.29|2437.29|2429.59|2438.63|2430.93|2436.79|2429.09|38
1652165130000|2022-05-10 06:45:30|2437.01|2429.31|2438.33|2430.63|2438.33|2430.63|2436.26|2428.56|39
1652165140000|2022-05-10 06:45:40|2438|2430.3|2436.24|2428.54|2438.95|2431.25|2436.16|2428.46|38
1652165150000|2022-05-10 06:45:50|2436.25|2428.55|2435.79|2428.09|2436.43|2428.73|2435.45|2427.75|36
1652165160000|2022-05-10 06:46:00|2435.82|2428.12|2436.56|2428.86|2436.76|2429.06|2435.18|2427.48|37
1652165170000|2022-05-10 06:46:10|2436.36|2428.66|2436.46|2428.76|2437.31|2429.61|2435.82|2428.12|27
1652165180000|2022-05-10 06:46:20|2436.34|2428.64|2437.64|2429.94|2438|2430.3|2436.34|2428.64|33
1652165190000|2022-05-10 06:46:30|2437.63|2429.93|2436.97|2429.27|2437.74|2430.04|2436.93|2429.23|18
1652165200000|2022-05-10 06:46:40|2437.28|2429.58|2439.15|2431.45|2439.15|2431.45|2437.24|2429.54|35
1652165210000|2022-05-10 06:46:50|2439.22|2431.52|2440.53|2432.83|2441.46|2433.76|2439.21|2431.51|35
1652165220000|2022-05-10 06:47:00|2440.57|2432.87|2436.99|2429.29|2441.04|2433.34|2436.62|2428.92|37
1652165230000|2022-05-10 06:47:10|2436.9|2429.2|2439.78|2432.08|2439.96|2432.26|2436.31|2428.61|38
1652165240000|2022-05-10 06:47:20|2439.8|2432.1|2438.32|2430.62|2439.88|2432.18|2438.25|2430.55|31
1652165250000|2022-05-10 06:47:30|2437.98|2430.28|2438.02|2430.32|2438.45|2430.75|2437.31|2429.61|39
1652165260000|2022-05-10 06:47:40|2437.67|2429.97|2438.5|2430.8|2438.55|2430.85|2437.67|2429.97|36
1652165270000|2022-05-10 06:47:50|2438.19|2430.49|2438.24|2430.54|2438.51|2430.81|2437.22|2429.52|36
1652165280000|2022-05-10 06:48:00|2437.66|2429.96|2439.08|2431.38|2439.21|2431.51|2437.66|2429.96|35
1652165290000|2022-05-10 06:48:10|2439.1|2431.4|2439.75|2432.05|2439.93|2432.23|2438.81|2431.11|36
1652165300000|2022-05-10 06:48:20|2439.74|2432.04|2439.66|2431.96|2440.05|2432.35|2439.16|2431.46|31
1652165310000|2022-05-10 06:48:30|2439.63|2431.93|2436.28|2428.58|2439.63|2431.93|2436.28|2428.58|34
1652165320000|2022-05-10 06:48:40|2436.18|2428.48|2434.37|2426.67|2436.45|2428.75|2434.16|2426.46|36
1652165330000|2022-05-10 06:48:50|2434.36|2426.66|2433.26|2425.56|2434.36|2426.66|2432.72|2425.02|34
1652165340000|2022-05-10 06:49:00|2433.96|2426.26|2433.07|2425.37|2434.87|2427.17|2432.59|2424.89|34
1652165350000|2022-05-10 06:49:10|2432.91|2425.21|2428.98|2421.28|2432.97|2425.27|2428.98|2421.28|39
1652165360000|2022-05-10 06:49:20|2428.27|2420.57|2424.57|2416.87|2428.62|2420.92|2424.57|2416.87|39
1652165370000|2022-05-10 06:49:30|2424.51|2416.81|2423.36|2415.66|2424.71|2417.01|2421.8|2414.1|39
1652165380000|2022-05-10 06:49:40|2423.69|2415.99|2425.53|2417.83|2425.54|2417.84|2423.57|2415.87|39
1652165390000|2022-05-10 06:49:50|2425.82|2418.12|2425.21|2417.51|2426.68|2418.98|2425.09|2417.39|37
1652165400000|2022-05-10 06:50:00|2425.34|2417.64|2421.52|2413.82|2425.38|2417.68|2421.4|2413.7|38
1652165410000|2022-05-10 06:50:10|2421.42|2413.72|2424.8|2417.1|2426.5|2418.8|2421.42|2413.72|39
1652165420000|2022-05-10 06:50:20|2424.85|2417.15|2424.14|2416.44|2425.03|2417.33|2423.46|2415.76|35
1652165430000|2022-05-10 06:50:30|2424.16|2416.46|2423.09|2415.39|2425.55|2417.85|2422.92|2415.22|34
1652165440000|2022-05-10 06:50:40|2422.92|2415.22|2423.9|2416.2|2425.62|2417.92|2422.92|2415.22|38
1652165450000|2022-05-10 06:50:50|2423.77|2416.07|2422.72|2415.02|2424.27|2416.57|2422.59|2414.89|35
1652165460000|2022-05-10 06:51:00|2422.71|2415.01|2420.07|2412.37|2422.89|2415.19|2419.44|2411.74|35
1652165470000|2022-05-10 06:51:10|2419.93|2412.23|2417.07|2409.37|2420.33|2412.63|2417.07|2409.37|37
1652165480000|2022-05-10 06:51:20|2417.1|2409.4|2416.13|2408.43|2418.79|2411.09|2416.11|2408.41|40
1652165490000|2022-05-10 06:51:30|2415.86|2408.16|2416.1|2408.4|2417.08|2409.38|2414.44|2406.74|39
1652165500000|2022-05-10 06:51:40|2416.42|2408.72|2416.99|2409.29|2416.99|2409.29|2414.48|2406.78|37
1652165510000|2022-05-10 06:51:50|2417.13|2409.43|2416.11|2408.41|2418.45|2410.75|2416.11|2408.41|37
1652165520000|2022-05-10 06:52:00|2416.14|2408.44|2417.07|2409.37|2417.72|2410.02|2416.03|2408.33|38
1652165530000|2022-05-10 06:52:10|2417.23|2409.53|2416.54|2408.84|2418.6|2410.9|2416.41|2408.71|31
1652165540000|2022-05-10 06:52:20|2416.32|2408.62|2416.44|2408.74|2416.77|2409.07|2416.28|2408.58|23
1652165550000|2022-05-10 06:52:30|2416.39|2408.69|2415.57|2407.87|2416.39|2408.69|2415.4|2407.7|32
1652165560000|2022-05-10 06:52:40|2415.66|2407.96|2415.94|2408.24|2416.06|2408.36|2415.12|2407.42|37
1652165570000|2022-05-10 06:52:50|2415.91|2408.21|2417.92|2410.22|2418.15|2410.45|2415.2|2407.5|34
1652165580000|2022-05-10 06:53:00|2417.96|2410.26|2419.17|2411.47|2420.03|2412.33|2417.71|2410.01|33
1652165590000|2022-05-10 06:53:10|2418.78|2411.08|2417.89|2410.19|2418.85|2411.15|2417.83|2410.13|33
1652165600000|2022-05-10 06:53:20|2417.9|2410.2|2420.21|2412.51|2420.44|2412.74|2417.87|2410.17|37
1652165610000|2022-05-10 06:53:30|2420.45|2412.75|2419.42|2411.72|2420.45|2412.75|2418.71|2411.01|36
1652165620000|2022-05-10 06:53:40|2419.56|2411.86|2419.6|2411.9|2420.55|2412.85|2419.56|2411.86|32
1652165630000|2022-05-10 06:53:50|2419.12|2411.42|2420.06|2412.36|2421.36|2413.66|2418.97|2411.27|37
1652165640000|2022-05-10 06:54:00|2420.77|2413.07|2416.69|2408.99|2420.77|2413.07|2416.69|2408.99|34
1652165650000|2022-05-10 06:54:10|2417.68|2409.98|2416.13|2408.43|2417.68|2409.98|2415.52|2407.82|37
1652165660000|2022-05-10 06:54:20|2415.9|2408.2|2415.34|2407.64|2416.49|2408.79|2415.1|2407.4|37
1652165670000|2022-05-10 06:54:30|2415.02|2407.32|2412.89|2405.19|2415.33|2407.63|2412.84|2405.14|36
1652165680000|2022-05-10 06:54:40|2414.18|2406.48|2412.78|2405.08|2414.18|2406.48|2412.16|2404.46|35
1652165690000|2022-05-10 06:54:50|2412.55|2404.85|2412.08|2404.38|2413.01|2405.31|2411.66|2403.96|23
1652165700000|2022-05-10 06:55:00|2411.96|2404.26|2413.33|2405.63|2413.77|2406.07|2411.96|2404.26|35
1652165710000|2022-05-10 06:55:10|2413.09|2405.39|2412.21|2404.51|2413.71|2406.01|2412.21|2404.51|34
1652165720000|2022-05-10 06:55:20|2411.93|2404.23|2413.33|2405.63|2413.46|2405.76|2411.93|2404.23|33
1652165730000|2022-05-10 06:55:30|2413.75|2406.05|2412.45|2404.75|2414.17|2406.47|2410.52|2402.82|39
1652165740000|2022-05-10 06:55:40|2412.35|2404.65|2409.51|2401.81|2412.35|2404.65|2408.68|2400.98|36
1652165750000|2022-05-10 06:55:50|2409.44|2401.74|2406.61|2398.91|2409.44|2401.74|2406.58|2398.88|39
1652165760000|2022-05-10 06:56:00|2406.49|2398.79|2406.19|2398.49|2406.98|2399.28|2405.96|2398.26|35
1652165770000|2022-05-10 06:56:10|2406.17|2398.47|2409.46|2401.76|2409.46|2401.76|2406.07|2398.37|33
1652165780000|2022-05-10 06:56:20|2409.75|2402.05|2406.32|2398.62|2410.09|2402.39|2406.23|2398.53|39
1652165790000|2022-05-10 06:56:30|2405.32|2397.62|2404.52|2396.82|2406.2|2398.5|2402.85|2395.15|36
1652165800000|2022-05-10 06:56:40|2404.22|2396.52|2403.59|2395.89|2405.4|2397.7|2403.05|2395.35|39
1652165810000|2022-05-10 06:56:50|2403.62|2395.92|2403.67|2395.97|2404.56|2396.86|2402.48|2394.78|38
1652165820000|2022-05-10 06:57:00|2403.72|2396.02|2406.01|2398.31|2407.04|2399.34|2403.72|2396.02|35
1652165830000|2022-05-10 06:57:10|2406.48|2398.78|2407.01|2399.31|2407.48|2399.78|2405.6|2397.9|33
1652165840000|2022-05-10 06:57:20|2407.3|2399.6|2405.36|2397.66|2407.3|2399.6|2405.19|2397.49|35
1652165850000|2022-05-10 06:57:30|2405.7|2398|2406.23|2398.53|2406.23|2398.53|2405.06|2397.36|37
1652165860000|2022-05-10 06:57:40|2406.69|2398.99|2407.34|2399.64|2407.89|2400.19|2405.91|2398.21|34
1652165870000|2022-05-10 06:57:50|2406.8|2399.1|2407.31|2399.61|2408.05|2400.35|2406.63|2398.93|33
1652165880000|2022-05-10 06:58:00|2407.06|2399.36|2406.08|2398.38|2407.73|2400.03|2405.88|2398.18|35
1652165890000|2022-05-10 06:58:10|2406.15|2398.45|2407.73|2400.03|2408.28|2400.58|2405.94|2398.24|35
1652165900000|2022-05-10 06:58:20|2407.85|2400.15|2409.09|2401.39|2409.09|2401.39|2407.81|2400.11|33
1652165910000|2022-05-10 06:58:30|2409.08|2401.38|2408.88|2401.18|2409.57|2401.87|2407.17|2399.47|38
1652165920000|2022-05-10 06:58:40|2408.72|2401.02|2410.04|2402.34|2410.25|2402.55|2408.61|2400.91|35
1652165930000|2022-05-10 06:58:50|2410.05|2402.35|2409.99|2402.29|2410.29|2402.59|2409.44|2401.74|37
1652165940000|2022-05-10 06:59:00|2409.79|2402.09|2408.25|2400.55|2410.09|2402.39|2407.08|2399.38|35
1652165950000|2022-05-10 06:59:10|2407.33|2399.63|2405.43|2397.73|2407.39|2399.69|2405.39|2397.69|34
1652165960000|2022-05-10 06:59:20|2405.78|2398.08|2407.01|2399.31|2407.01|2399.31|2404.33|2396.63|35
1652165970000|2022-05-10 06:59:30|2406.51|2398.81|2404.33|2396.63|2406.51|2398.81|2404.23|2396.53|35
1652165980000|2022-05-10 06:59:40|2404.23|2396.53|2402.83|2395.13|2404.49|2396.79|2401.83|2394.13|31
1652165990000|2022-05-10 06:59:50|2402.8|2395.1|2401.9|2394.2|2402.8|2395.1|2401.56|2393.86|38
1652166000000|2022-05-10 07:00:00|2402.27|2394.57|2405.56|2397.86|2405.56|2397.86|2401.73|2394.03|40
1652166010000|2022-05-10 07:00:10|2405.12|2397.42|2407.27|2399.57|2407.75|2400.05|2404.7|2397|37
1652166020000|2022-05-10 07:00:20|2406.54|2398.84|2407.12|2399.42|2408.14|2400.44|2405.79|2398.09|39
1652166030000|2022-05-10 07:00:30|2406.18|2398.48|2407.82|2400.12|2408.39|2400.69|2406|2398.3|39
1652166040000|2022-05-10 07:00:40|2407.83|2400.13|2409.44|2401.74|2409.8|2402.1|2407.83|2400.13|37
1652166050000|2022-05-10 07:00:50|2409.48|2401.78|2409.3|2401.6|2409.49|2401.79|2408.81|2401.11|30
1652166060000|2022-05-10 07:01:00|2408.82|2401.12|2405.06|2397.36|2409.03|2401.33|2404.75|2397.05|33
1652166070000|2022-05-10 07:01:10|2404.95|2397.25|2405.48|2397.78|2406.31|2398.61|2404.51|2396.81|37
1652166080000|2022-05-10 07:01:20|2405.54|2397.84|2404.92|2397.22|2405.99|2398.29|2404.46|2396.76|34
1652166090000|2022-05-10 07:01:30|2405.33|2397.63|2406.16|2398.46|2406.29|2398.59|2404.52|2396.82|38
1652166100000|2022-05-10 07:01:40|2405.68|2397.98|2405.81|2398.11|2406.97|2399.27|2405.33|2397.63|37
1652166110000|2022-05-10 07:01:50|2405.82|2398.12|2407.64|2399.94|2408|2400.3|2405.51|2397.81|33
1652166120000|2022-05-10 07:02:00|2406.29|2398.59|2408.22|2400.52|2408.52|2400.82|2405.99|2398.29|35
1652166130000|2022-05-10 07:02:10|2408.29|2400.59|2405.81|2398.11|2408.29|2400.59|2405.81|2398.11|36
1652166140000|2022-05-10 07:02:20|2405.8|2398.1|2406.73|2399.03|2407.75|2400.05|2404.97|2397.27|34
1652166150000|2022-05-10 07:02:30|2406.81|2399.11|2406.32|2398.62|2408.18|2400.48|2406.32|2398.62|40
1652166160000|2022-05-10 07:02:40|2406.14|2398.44|2407.26|2399.56|2407.26|2399.56|2406|2398.3|25
1652166170000|2022-05-10 07:02:50|2407.25|2399.55|2409.5|2401.8|2409.5|2401.8|2406.87|2399.17|33
1652166180000|2022-05-10 07:03:00|2409.28|2401.58|2409.03|2401.33|2409.28|2401.58|2405.82|2398.12|39
1652166190000|2022-05-10 07:03:10|2408.2|2400.5|2408.55|2400.85|2408.92|2401.22|2407.06|2399.36|37
1652166200000|2022-05-10 07:03:20|2409.27|2401.57|2412.83|2405.13|2412.83|2405.13|2408.38|2400.68|39
1652166210000|2022-05-10 07:03:30|2412.28|2404.58|2413.53|2405.83|2414|2406.3|2411.74|2404.04|34
1652166220000|2022-05-10 07:03:40|2413.74|2406.04|2413.3|2405.6|2413.74|2406.04|2413|2405.3|19
1652166230000|2022-05-10 07:03:50|2413.22|2405.52|2412.37|2404.67|2413.22|2405.52|2412.08|2404.38|16
1652166240000|2022-05-10 07:04:00|2412.06|2404.36|2411.63|2403.93|2412.37|2404.67|2411.63|2403.93|16
1652166250000|2022-05-10 07:04:10|2411.45|2403.75|2412.57|2404.87|2412.96|2405.26|2411.27|2403.57|30
1652166260000|2022-05-10 07:04:20|2412.63|2404.93|2412.83|2405.13|2412.94|2405.24|2412.18|2404.48|30
1652166270000|2022-05-10 07:04:30|2412.89|2405.19|2413.39|2405.69|2413.83|2406.13|2411.99|2404.29|27
1652166280000|2022-05-10 07:04:40|2413.4|2405.7|2415.69|2407.99|2415.69|2407.99|2413.4|2405.7|32
1652166290000|2022-05-10 07:04:50|2415.73|2408.03|2415.88|2408.18|2416.26|2408.56|2415.73|2408.03|34
1652166300000|2022-05-10 07:05:00|2415.97|2408.27|2412.77|2405.07|2416.05|2408.35|2412.77|2405.07|31
1652166310000|2022-05-10 07:05:10|2412.36|2404.66|2412.48|2404.78|2412.48|2404.78|2411.35|2403.65|32
1652166320000|2022-05-10 07:05:20|2412.84|2405.14|2413.34|2405.64|2414.29|2406.59|2412.84|2405.14|30
1652166330000|2022-05-10 07:05:30|2413.36|2405.66|2414.64|2406.94|2414.64|2406.94|2412.47|2404.77|32
1652166340000|2022-05-10 07:05:40|2413.44|2405.74|2413.77|2406.07|2415.14|2407.44|2413.19|2405.49|39
1652166350000|2022-05-10 07:05:50|2413.99|2406.29|2413.76|2406.06|2414.21|2406.51|2413.01|2405.31|36
1652166360000|2022-05-10 07:06:00|2413.7|2406|2415.16|2407.46|2415.16|2407.46|2412.42|2404.72|38
1652166370000|2022-05-10 07:06:10|2413.66|2405.96|2413.62|2405.92|2414.49|2406.79|2413.06|2405.36|31
1652166380000|2022-05-10 07:06:20|2413.74|2406.04|2408.76|2401.06|2413.91|2406.21|2408.76|2401.06|34
1652166390000|2022-05-10 07:06:30|2408.9|2401.2|2406.97|2399.27|2408.9|2401.2|2406.79|2399.09|37
1652166400000|2022-05-10 07:06:40|2407.26|2399.56|2408.15|2400.45|2408.61|2400.91|2406.63|2398.93|36
1652166410000|2022-05-10 07:06:50|2407.46|2399.76|2406.25|2398.55|2408.26|2400.56|2406.23|2398.53|33
1652166420000|2022-05-10 07:07:00|2406.11|2398.41|2403.98|2396.28|2408.98|2401.28|2403.98|2396.28|30
1652166430000|2022-05-10 07:07:10|2405.07|2397.37|2403.34|2395.64|2405.15|2397.45|2403.18|2395.48|35
1652166440000|2022-05-10 07:07:20|2403.76|2396.06|2405.95|2398.25|2406.78|2399.08|2403.09|2395.39|38
1652166450000|2022-05-10 07:07:30|2406.37|2398.67|2406.62|2398.92|2407.03|2399.33|2405.82|2398.12|36
1652166460000|2022-05-10 07:07:40|2407.21|2399.51|2407.49|2399.79|2407.67|2399.97|2406.24|2398.54|35
1652166470000|2022-05-10 07:07:50|2407.71|2400.01|2405.81|2398.11|2407.79|2400.09|2405.7|2398|25
1652166480000|2022-05-10 07:08:00|2405.73|2398.03|2407.9|2400.2|2407.91|2400.21|2405.65|2397.95|34
1652166490000|2022-05-10 07:08:10|2407.25|2399.55|2409.79|2402.09|2409.79|2402.09|2406.58|2398.88|39
1652166500000|2022-05-10 07:08:20|2409.78|2402.08|2408.38|2400.68|2409.82|2402.12|2407.38|2399.68|36
1652166510000|2022-05-10 07:08:30|2408.22|2400.52|2407.86|2400.16|2408.45|2400.75|2407.71|2400.01|29
1652166520000|2022-05-10 07:08:40|2407.83|2400.13|2407.13|2399.43|2407.91|2400.21|2406.15|2398.45|26
1652166530000|2022-05-10 07:08:50|2407.47|2399.77|2406.4|2398.7|2407.96|2400.26|2405.25|2397.55|31
1652166540000|2022-05-10 07:09:00|2406.06|2398.36|2404.26|2396.56|2406.49|2398.79|2404.02|2396.32|33
1652166550000|2022-05-10 07:09:10|2404.42|2396.72|2403.34|2395.64|2404.61|2396.91|2403.27|2395.57|28
1652166560000|2022-05-10 07:09:20|2402.93|2395.23|2401.4|2393.7|2402.93|2395.23|2400.77|2393.07|38
1652166570000|2022-05-10 07:09:30|2401.23|2393.53|2400.75|2393.05|2401.49|2393.79|2400.37|2392.67|34
1652166580000|2022-05-10 07:09:40|2400.23|2392.53|2399.46|2391.76|2400.49|2392.79|2399.26|2391.56|37
1652166590000|2022-05-10 07:09:50|2399.38|2391.68|2399.55|2391.85|2400.13|2392.43|2399.22|2391.52|30
1652166600000|2022-05-10 07:10:00|2399.76|2392.06|2397.96|2390.26|2399.98|2392.28|2397.89|2390.19|33
1652166610000|2022-05-10 07:10:10|2398.04|2390.34|2395.45|2387.75|2398.04|2390.34|2395.45|2387.75|39
1652166620000|2022-05-10 07:10:20|2396.06|2388.36|2395.61|2387.91|2396.81|2389.11|2395.07|2387.37|39
1652166630000|2022-05-10 07:10:30|2396.5|2388.8|2393.53|2385.83|2396.5|2388.8|2393.46|2385.76|36
1652166640000|2022-05-10 07:10:40|2393.52|2385.82|2395.16|2387.46|2396.61|2388.91|2393.51|2385.81|33
1652166650000|2022-05-10 07:10:50|2395.09|2387.39|2394|2386.3|2395.09|2387.39|2393.79|2386.09|30
1652166660000|2022-05-10 07:11:00|2394.57|2386.87|2394.95|2387.25|2396.29|2388.59|2394.55|2386.85|30
1652166670000|2022-05-10 07:11:10|2395.38|2387.68|2393.53|2385.83|2395.51|2387.81|2393.44|2385.74|28
1652166680000|2022-05-10 07:11:20|2394.11|2386.41|2394.05|2386.35|2395.24|2387.54|2393.4|2385.7|35
1652166690000|2022-05-10 07:11:30|2393.88|2386.18|2394.72|2387.02|2395.19|2387.49|2393.87|2386.17|30
1652166700000|2022-05-10 07:11:40|2394.69|2386.99|2391.67|2383.97|2394.69|2386.99|2391.67|2383.97|31
1652166710000|2022-05-10 07:11:50|2391.87|2384.17|2392.36|2384.66|2392.98|2385.28|2391.47|2383.77|40
1652166720000|2022-05-10 07:12:00|2392.95|2385.25|2393.55|2385.85|2393.73|2386.03|2392.09|2384.39|37
1652166730000|2022-05-10 07:12:10|2393.69|2385.99|2392.78|2385.08|2393.69|2385.99|2392.11|2384.41|36
1652166740000|2022-05-10 07:12:20|2392.77|2385.07|2393.02|2385.32|2393.31|2385.61|2392.58|2384.88|34
1652166750000|2022-05-10 07:12:30|2393.42|2385.72|2395.84|2388.14|2395.89|2388.19|2393.42|2385.72|37
1652166760000|2022-05-10 07:12:40|2395.94|2388.24|2395.12|2387.42|2396.54|2388.84|2394.48|2386.78|37
1652166770000|2022-05-10 07:12:50|2394.96|2387.26|2395.73|2388.03|2396.1|2388.4|2394.41|2386.71|35
1652166780000|2022-05-10 07:13:00|2395.67|2387.97|2396.49|2388.79|2396.57|2388.87|2395.49|2387.79|40
1652166790000|2022-05-10 07:13:10|2396.67|2388.97|2395.9|2388.2|2397.42|2389.72|2395.78|2388.08|35
1652166800000|2022-05-10 07:13:20|2395.69|2387.99|2393.71|2386.01|2396.37|2388.67|2393.71|2386.01|37
1652166810000|2022-05-10 07:13:30|2394.08|2386.38|2393.39|2385.69|2394.71|2387.01|2393.03|2385.33|33
1652166820000|2022-05-10 07:13:40|2393.88|2386.18|2394.63|2386.93|2394.63|2386.93|2393.28|2385.58|37
1652166830000|2022-05-10 07:13:50|2395.21|2387.51|2396.2|2388.5|2396.57|2388.87|2394.68|2386.98|37
1652166840000|2022-05-10 07:14:00|2396.16|2388.46|2396.65|2388.95|2396.76|2389.06|2394.99|2387.29|37
1652166850000|2022-05-10 07:14:10|2396.85|2389.15|2395.54|2387.84|2396.95|2389.25|2395.53|2387.83|33
1652166860000|2022-05-10 07:14:20|2395.77|2388.07|2398.09|2390.39|2398.31|2390.61|2395.72|2388.02|38
1652166870000|2022-05-10 07:14:30|2398.08|2390.38|2399.39|2391.69|2399.59|2391.89|2398.08|2390.38|37
1652166880000|2022-05-10 07:14:40|2399.45|2391.75|2401.01|2393.31|2401.37|2393.67|2399.45|2391.75|37
1652166890000|2022-05-10 07:14:50|2400.82|2393.12|2402.78|2395.08|2403.02|2395.32|2400.79|2393.09|35
1652166900000|2022-05-10 07:15:00|2402.81|2395.11|2403.73|2396.03|2404.16|2396.46|2402.8|2395.1|39
1652166910000|2022-05-10 07:15:10|2404.22|2396.52|2406.84|2399.14|2406.84|2399.14|2403.79|2396.09|35
1652166920000|2022-05-10 07:15:20|2407.34|2399.64|2407.23|2399.53|2408.87|2401.17|2407.23|2399.53|39
1652166930000|2022-05-10 07:15:30|2407.15|2399.45|2407.52|2399.82|2408.51|2400.81|2406.93|2399.23|37
1652166940000|2022-05-10 07:15:40|2406.9|2399.2|2408.06|2400.36|2408.79|2401.09|2406.89|2399.19|37
1652166950000|2022-05-10 07:15:50|2407.9|2400.2|2406.14|2398.44|2407.9|2400.2|2406.14|2398.44|33
1652166960000|2022-05-10 07:16:00|2405.94|2398.24|2405.8|2398.1|2406.29|2398.59|2405.74|2398.04|34
1652166970000|2022-05-10 07:16:10|2405.51|2397.81|2404.11|2396.41|2405.54|2397.84|2404.11|2396.41|24
1652166980000|2022-05-10 07:16:20|2404.06|2396.36|2403.68|2395.98|2405.09|2397.39|2403.31|2395.61|35
1652166990000|2022-05-10 07:16:30|2403.5|2395.8|2400.16|2392.46|2403.5|2395.8|2400.11|2392.41|38
1652167000000|2022-05-10 07:16:40|2400.32|2392.62|2399.28|2391.58|2400.88|2393.18|2399.1|2391.4|32
1652167010000|2022-05-10 07:16:50|2399.1|2391.4|2398.65|2390.95|2399.5|2391.8|2397.85|2390.15|30
1652167020000|2022-05-10 07:17:00|2398.54|2390.84|2401.47|2393.77|2401.8|2394.1|2398.54|2390.84|37
1652167030000|2022-05-10 07:17:10|2401.32|2393.62|2403.66|2395.96|2403.72|2396.02|2401.31|2393.61|35
1652167040000|2022-05-10 07:17:20|2403.6|2395.9|2402.19|2394.49|2403.93|2396.23|2402.16|2394.46|34
1652167050000|2022-05-10 07:17:30|2402.18|2394.48|2402.74|2395.04|2402.86|2395.16|2401.98|2394.28|36
1652167060000|2022-05-10 07:17:40|2403.34|2395.64|2403.53|2395.83|2404.19|2396.49|2403.04|2395.34|37
1652167070000|2022-05-10 07:17:50|2403.75|2396.05|2404.36|2396.66|2404.63|2396.93|2403.01|2395.31|31
1652167080000|2022-05-10 07:18:00|2404.63|2396.93|2401.86|2394.16|2404.63|2396.93|2401.65|2393.95|32
1652167090000|2022-05-10 07:18:10|2401.61|2393.91|2398.02|2390.32|2402|2394.3|2398.02|2390.32|38
1652167100000|2022-05-10 07:18:20|2398.19|2390.49|2398.04|2390.34|2398.66|2390.96|2397.44|2389.74|38
1652167110000|2022-05-10 07:18:30|2398.08|2390.38|2398.12|2390.42|2398.41|2390.71|2396.17|2388.47|39
1652167120000|2022-05-10 07:18:40|2398.69|2390.99|2395.26|2387.56|2398.71|2391.01|2395.26|2387.56|37
1652167130000|2022-05-10 07:18:50|2395.18|2387.48|2395.35|2387.65|2396.4|2388.7|2395.11|2387.41|35
1652167140000|2022-05-10 07:19:00|2396.09|2388.39|2398.87|2391.17|2398.87|2391.17|2396.07|2388.37|39
1652167150000|2022-05-10 07:19:10|2398.81|2391.11|2398.96|2391.26|2402.09|2394.39|2398.81|2391.11|39
1652167160000|2022-05-10 07:19:20|2399.38|2391.68|2398.22|2390.52|2399.38|2391.68|2397.08|2389.38|40
1652167170000|2022-05-10 07:19:30|2398.2|2390.5|2397.19|2389.49|2398.8|2391.1|2397.16|2389.46|35
1652167180000|2022-05-10 07:19:40|2397.59|2389.89|2395.43|2387.73|2397.88|2390.18|2394.1|2386.4|38
1652167190000|2022-05-10 07:19:50|2395.17|2387.47|2394.81|2387.11|2395.17|2387.47|2394.44|2386.74|37
1652167200000|2022-05-10 07:20:00|2395|2387.3|2397.06|2389.36|2397.81|2390.11|2394.36|2386.66|39
1652167210000|2022-05-10 07:20:10|2397.71|2390.01|2401.82|2394.12|2402.61|2394.91|2397.03|2389.33|40
1652167220000|2022-05-10 07:20:20|2402.46|2394.76|2401.39|2393.69|2403.22|2395.52|2400.99|2393.29|38
1652167230000|2022-05-10 07:20:30|2401.64|2393.94|2400.24|2392.54|2401.64|2393.94|2400.14|2392.44|33
1652167240000|2022-05-10 07:20:40|2400.17|2392.47|2401.75|2394.05|2401.78|2394.08|2399.94|2392.24|33
1652167250000|2022-05-10 07:20:50|2401.44|2393.74|2401.88|2394.18|2401.88|2394.18|2400.77|2393.07|27
1652167260000|2022-05-10 07:21:00|2402.09|2394.39|2405.46|2397.76|2405.46|2397.76|2401.96|2394.26|31
1652167270000|2022-05-10 07:21:10|2405.79|2398.09|2404.48|2396.78|2405.79|2398.09|2404.48|2396.78|36
1652167280000|2022-05-10 07:21:20|2404.58|2396.88|2404.18|2396.48|2404.71|2397.01|2403.16|2395.46|39
1652167290000|2022-05-10 07:21:30|2404.15|2396.45|2403.91|2396.21|2405.9|2398.2|2403.9|2396.2|35
1652167300000|2022-05-10 07:21:40|2404.7|2397|2404.8|2397.1|2405.55|2397.85|2403.56|2395.86|38
1652167310000|2022-05-10 07:21:50|2405.33|2397.63|2404.65|2396.95|2406.25|2398.55|2404.58|2396.88|31
1652167320000|2022-05-10 07:22:00|2405.13|2397.43|2402.54|2394.84|2405.13|2397.43|2402.54|2394.84|37
1652167330000|2022-05-10 07:22:10|2402.51|2394.81|2401.81|2394.11|2402.54|2394.84|2401.29|2393.59|40
1652167340000|2022-05-10 07:22:20|2401.97|2394.27|2401.03|2393.33|2402.33|2394.63|2400.85|2393.15|31
1652167350000|2022-05-10 07:22:30|2400.93|2393.23|2400.56|2392.86|2401.77|2394.07|2400.39|2392.69|32
1652167360000|2022-05-10 07:22:40|2400.42|2392.72|2403.5|2395.8|2403.5|2395.8|2400.42|2392.72|31
1652167370000|2022-05-10 07:22:50|2404.23|2396.53|2405.15|2397.45|2405.15|2397.45|2404.23|2396.53|38
1652167380000|2022-05-10 07:23:00|2405.44|2397.74|2403.65|2395.95|2406.06|2398.36|2403.65|2395.95|36
1652167390000|2022-05-10 07:23:10|2403.05|2395.35|2402.08|2394.38|2403.1|2395.4|2402.02|2394.32|36
1652167400000|2022-05-10 07:23:20|2402.09|2394.39|2403.07|2395.37|2403.56|2395.86|2401.73|2394.03|36
1652167410000|2022-05-10 07:23:30|2403.76|2396.06|2401.77|2394.07|2403.86|2396.16|2401.46|2393.76|39
1652167420000|2022-05-10 07:23:40|2401.89|2394.19|2401.81|2394.11|2402.64|2394.94|2401.47|2393.77|37
1652167430000|2022-05-10 07:23:50|2401.89|2394.19|2401.98|2394.28|2402.27|2394.57|2400.97|2393.27|31
1652167440000|2022-05-10 07:24:00|2401.2|2393.5|2400.17|2392.47|2401.78|2394.08|2399.26|2391.56|35
1652167450000|2022-05-10 07:24:10|2400.12|2392.42|2398.16|2390.46|2400.12|2392.42|2398.13|2390.43|29
1652167460000|2022-05-10 07:24:20|2397.97|2390.27|2398.67|2390.97|2398.7|2391|2397.49|2389.79|32
1652167470000|2022-05-10 07:24:30|2397.82|2390.12|2396.63|2388.93|2398.15|2390.45|2394.58|2386.88|37
1652167480000|2022-05-10 07:24:40|2396.76|2389.06|2397.06|2389.36|2397.06|2389.36|2395.29|2387.59|37
1652167490000|2022-05-10 07:24:50|2396.85|2389.15|2399.13|2391.43|2400.04|2392.34|2395.34|2387.64|36
1652167500000|2022-05-10 07:25:00|2399.38|2391.68|2400.13|2392.43|2400.14|2392.44|2398.69|2390.99|36
1652167510000|2022-05-10 07:25:10|2400.14|2392.44|2397.92|2390.22|2400.14|2392.44|2397.35|2389.65|37
1652167520000|2022-05-10 07:25:20|2397.77|2390.07|2396.13|2388.43|2397.91|2390.21|2395.83|2388.13|39
1652167530000|2022-05-10 07:25:30|2396.2|2388.5|2397.24|2389.54|2397.74|2390.04|2396.05|2388.35|37
1652167540000|2022-05-10 07:25:40|2397.77|2390.07|2399.27|2391.57|2399.27|2391.57|2397.34|2389.64|32
1652167550000|2022-05-10 07:25:50|2399.61|2391.91|2399.95|2392.25|2400.98|2393.28|2399.61|2391.91|38
1652167560000|2022-05-10 07:26:00|2399.87|2392.17|2398.75|2391.05|2399.96|2392.26|2398.61|2390.91|35
1652167570000|2022-05-10 07:26:10|2398.96|2391.26|2400.84|2393.14|2400.84|2393.14|2398.85|2391.15|36
1652167580000|2022-05-10 07:26:20|2400.92|2393.22|2402.05|2394.35|2402.13|2394.43|2400.92|2393.22|40
1652167590000|2022-05-10 07:26:30|2402.06|2394.36|2402.47|2394.77|2402.85|2395.15|2401.76|2394.06|38
1652167600000|2022-05-10 07:26:40|2402.41|2394.71|2403.41|2395.71|2403.55|2395.85|2402.14|2394.44|31
1652167610000|2022-05-10 07:26:50|2403.15|2395.45|2403.63|2395.93|2404.07|2396.37|2402.76|2395.06|37
1652167620000|2022-05-10 07:27:00|2403.83|2396.13|2401.72|2394.02|2404.43|2396.73|2401.71|2394.01|39
1652167630000|2022-05-10 07:27:10|2402.03|2394.33|2402.31|2394.61|2402.84|2395.14|2401.76|2394.06|38
1652167640000|2022-05-10 07:27:20|2402.62|2394.92|2401.94|2394.24|2402.8|2395.1|2400.85|2393.15|30
1652167650000|2022-05-10 07:27:30|2401.95|2394.25|2400.32|2392.62|2401.95|2394.25|2399.76|2392.06|34
1652167660000|2022-05-10 07:27:40|2400.31|2392.61|2399.95|2392.25|2400.31|2392.61|2399.32|2391.62|31
1652167670000|2022-05-10 07:27:50|2400.94|2393.24|2401.48|2393.78|2403.01|2395.31|2400.33|2392.63|37
1652167680000|2022-05-10 07:28:00|2401.82|2394.12|2399.92|2392.22|2401.98|2394.28|2399.92|2392.22|31
1652167690000|2022-05-10 07:28:10|2399.98|2392.28|2398.29|2390.59|2400.17|2392.47|2398.28|2390.58|38
1652167700000|2022-05-10 07:28:20|2398.28|2390.58|2400.72|2393.02|2401.47|2393.77|2398.03|2390.33|36
1652167710000|2022-05-10 07:28:30|2401.46|2393.76|2400.66|2392.96|2401.8|2394.1|2400.43|2392.73|34
1652167720000|2022-05-10 07:28:40|2400.87|2393.17|2401.07|2393.37|2402.32|2394.62|2400.54|2392.84|39
1652167730000|2022-05-10 07:28:50|2400.96|2393.26|2401|2393.3|2401.59|2393.89|2400.54|2392.84|39
1652167740000|2022-05-10 07:29:00|2401.55|2393.85|2401.4|2393.7|2402.36|2394.66|2400.89|2393.19|35
1652167750000|2022-05-10 07:29:10|2401.41|2393.71|2400.04|2392.34|2402.15|2394.45|2400.04|2392.34|35
1652167760000|2022-05-10 07:29:20|2400.1|2392.4|2400.08|2392.38|2400.32|2392.62|2399.92|2392.22|36
1652167770000|2022-05-10 07:29:30|2399.67|2391.97|2398.24|2390.54|2400.14|2392.44|2397.47|2389.77|36
1652167780000|2022-05-10 07:29:40|2398.32|2390.62|2398.19|2390.49|2398.65|2390.95|2397.74|2390.04|36
1652167790000|2022-05-10 07:29:50|2398.5|2390.8|2397.74|2390.04|2398.8|2391.1|2397.61|2389.91|30
1652167800000|2022-05-10 07:30:00|2397.84|2390.14|2395.35|2387.65|2397.84|2390.14|2395.03|2387.33|37
1652167810000|2022-05-10 07:30:10|2395.3|2387.6|2394.23|2386.53|2395.43|2387.73|2394.12|2386.42|31
1652167820000|2022-05-10 07:30:20|2394.58|2386.88|2394.02|2386.32|2395.17|2387.47|2393.64|2385.94|31
1652167830000|2022-05-10 07:30:30|2393.81|2386.11|2394.24|2386.54|2394.89|2387.19|2393.81|2386.11|33
1652167840000|2022-05-10 07:30:40|2394.46|2386.76|2394.62|2386.92|2395.19|2387.49|2394.4|2386.7|36
1652167850000|2022-05-10 07:30:50|2394.46|2386.76|2394.11|2386.41|2394.92|2387.22|2393.87|2386.17|33
1652167860000|2022-05-10 07:31:00|2394.49|2386.79|2394.3|2386.6|2395.49|2387.79|2394.1|2386.4|36
1652167870000|2022-05-10 07:31:10|2394.02|2386.32|2393.97|2386.27|2394.26|2386.56|2393.64|2385.94|26
1652167880000|2022-05-10 07:31:20|2394.07|2386.37|2393.73|2386.03|2394.26|2386.56|2393.46|2385.76|25
1652167890000|2022-05-10 07:31:30|2393.86|2386.16|2393.32|2385.62|2393.9|2386.2|2392.88|2385.18|28
1652167900000|2022-05-10 07:31:40|2393.17|2385.47|2393.91|2386.21|2393.95|2386.25|2393.17|2385.47|30
1652167910000|2022-05-10 07:31:50|2393.46|2385.76|2393.99|2386.29|2393.99|2386.29|2392.9|2385.2|35
1652167920000|2022-05-10 07:32:00|2394.3|2386.6|2394.94|2387.24|2395.12|2387.42|2394.14|2386.44|31
1652167930000|2022-05-10 07:32:10|2394.93|2387.23|2394.5|2386.8|2395.34|2387.64|2394.3|2386.6|35
1652167940000|2022-05-10 07:32:20|2394.53|2386.83|2392.7|2385|2394.68|2386.98|2392.58|2384.88|38
1652167950000|2022-05-10 07:32:30|2392.82|2385.12|2392.71|2385.01|2393.2|2385.5|2392.59|2384.89|36
1652167960000|2022-05-10 07:32:40|2392.69|2384.99|2392.81|2385.11|2393.26|2385.56|2392.65|2384.95|34
1652167970000|2022-05-10 07:32:50|2392.73|2385.03|2393.01|2385.31|2393.2|2385.5|2391.47|2383.77|38
1652167980000|2022-05-10 07:33:00|2392.87|2385.17|2393.1|2385.4|2394.15|2386.45|2392.39|2384.69|36
1652167990000|2022-05-10 07:33:10|2393.17|2385.47|2392.66|2384.96|2393.8|2386.1|2390.91|2383.21|35
1652168000000|2022-05-10 07:33:20|2391.12|2383.42|2392.21|2384.51|2392.63|2384.93|2390.36|2382.66|36
1652168010000|2022-05-10 07:33:30|2392.31|2384.61|2391.7|2384|2392.7|2385|2391.49|2383.79|35
1652168020000|2022-05-10 07:33:40|2391.57|2383.87|2390.35|2382.65|2391.72|2384.02|2388.97|2381.27|35
1652168030000|2022-05-10 07:33:50|2389.86|2382.16|2390.87|2383.17|2391.32|2383.62|2389.86|2382.16|37
1652168040000|2022-05-10 07:34:00|2390.72|2383.02|2391.7|2384|2391.72|2384.02|2390.72|2383.02|33
1652168050000|2022-05-10 07:34:10|2391.75|2384.05|2392.54|2384.84|2393.35|2385.65|2391.75|2384.05|34
1652168060000|2022-05-10 07:34:20|2392.38|2384.68|2391.39|2383.69|2392.38|2384.68|2391.39|2383.69|33
1652168070000|2022-05-10 07:34:30|2391.41|2383.71|2390.74|2383.04|2391.41|2383.71|2389.01|2381.31|33
1652168080000|2022-05-10 07:34:40|2391.16|2383.46|2390.16|2382.46|2391.16|2383.46|2389.31|2381.61|37
1652168090000|2022-05-10 07:34:50|2390.04|2382.34|2391.47|2383.77|2391.5|2383.8|2390.04|2382.34|40
1652168100000|2022-05-10 07:35:00|2391.65|2383.95|2391.03|2383.33|2392.2|2384.5|2390.07|2382.37|39
1652168110000|2022-05-10 07:35:10|2390.97|2383.27|2391.64|2383.94|2391.89|2384.19|2390.97|2383.27|35
1652168120000|2022-05-10 07:35:20|2391.59|2383.89|2391.19|2383.49|2391.59|2383.89|2391.17|2383.47|33
1652168130000|2022-05-10 07:35:30|2391.12|2383.42|2390.8|2383.1|2391.12|2383.42|2390.04|2382.34|36
1652168140000|2022-05-10 07:35:40|2390.85|2383.15|2390.5|2382.8|2391.25|2383.55|2390.48|2382.78|33
1652168150000|2022-05-10 07:35:50|2390.54|2382.84|2391.39|2383.69|2391.66|2383.96|2390.54|2382.84|35
1652168160000|2022-05-10 07:36:00|2391.33|2383.63|2392.99|2385.29|2392.99|2385.29|2391.1|2383.4|36
1652168170000|2022-05-10 07:36:10|2393.19|2385.49|2394.55|2386.85|2394.99|2387.29|2393.14|2385.44|38
1652168180000|2022-05-10 07:36:20|2394.7|2387|2393.33|2385.63|2395.06|2387.36|2393.04|2385.34|34
1652168190000|2022-05-10 07:36:30|2393.32|2385.62|2392.36|2384.66|2393.32|2385.62|2391.21|2383.51|39
1652168200000|2022-05-10 07:36:40|2392.37|2384.67|2391.54|2383.84|2392.66|2384.96|2391.54|2383.84|33
1652168210000|2022-05-10 07:36:50|2391.58|2383.88|2388.55|2380.85|2391.58|2383.88|2388.55|2380.85|33
1652168220000|2022-05-10 07:37:00|2388.79|2381.09|2390.38|2382.68|2390.38|2382.68|2388.77|2381.07|35
1652168230000|2022-05-10 07:37:10|2390.46|2382.76|2390.7|2383|2391.12|2383.42|2390.46|2382.76|31
1652168240000|2022-05-10 07:37:20|2390.79|2383.09|2389.33|2381.63|2390.81|2383.11|2388.76|2381.06|36
1652168250000|2022-05-10 07:37:30|2389.08|2381.38|2388.59|2380.89|2389.37|2381.67|2388.59|2380.89|34
1652168260000|2022-05-10 07:37:40|2388.22|2380.52|2389.41|2381.71|2389.53|2381.83|2388.04|2380.34|35
1652168270000|2022-05-10 07:37:50|2389.16|2381.46|2388.72|2381.02|2389.33|2381.63|2388.14|2380.44|37
1652168280000|2022-05-10 07:38:00|2388.69|2380.99|2390.49|2382.79|2390.65|2382.95|2388.66|2380.96|36
1652168290000|2022-05-10 07:38:10|2390.53|2382.83|2390.89|2383.19|2390.97|2383.27|2389.97|2382.27|35
1652168300000|2022-05-10 07:38:20|2390.88|2383.18|2390.73|2383.03|2391.04|2383.34|2390.08|2382.38|35
1652168310000|2022-05-10 07:38:30|2391.01|2383.31|2393.56|2385.86|2393.56|2385.86|2391.01|2383.31|36
1652168320000|2022-05-10 07:38:40|2393.89|2386.19|2396.53|2388.83|2396.54|2388.84|2393.4|2385.7|38
1652168330000|2022-05-10 07:38:50|2395.99|2388.29|2396.5|2388.8|2396.54|2388.84|2395.63|2387.93|37
1652168340000|2022-05-10 07:39:00|2396.36|2388.66|2398.73|2391.03|2399.07|2391.37|2396.36|2388.66|36
1652168350000|2022-05-10 07:39:10|2398.74|2391.04|2398.94|2391.24|2399.22|2391.52|2398.33|2390.63|37
1652168360000|2022-05-10 07:39:20|2399.07|2391.37|2401.35|2393.65|2401.38|2393.68|2399.07|2391.37|37
1652168370000|2022-05-10 07:39:30|2401.2|2393.5|2399.56|2391.86|2401.2|2393.5|2399.47|2391.77|37
1652168380000|2022-05-10 07:39:40|2399.71|2392.01|2399.7|2392|2399.71|2392.01|2399.23|2391.53|32
1652168390000|2022-05-10 07:39:50|2399.72|2392.02|2400.27|2392.57|2400.65|2392.95|2399.44|2391.74|34
1652168400000|2022-05-10 07:40:00|2400.23|2392.53|2401.83|2394.13|2402.09|2394.39|2400.15|2392.45|36
1652168410000|2022-05-10 07:40:10|2401.86|2394.16|2401.12|2393.42|2401.95|2394.25|2400.33|2392.63|37
1652168420000|2022-05-10 07:40:20|2401.25|2393.55|2400.3|2392.6|2401.43|2393.73|2400.3|2392.6|36
1652168430000|2022-05-10 07:40:30|2400.23|2392.53|2400.78|2393.08|2400.94|2393.24|2400.15|2392.45|34
1652168440000|2022-05-10 07:40:40|2400.79|2393.09|2399.96|2392.26|2400.9|2393.2|2399.71|2392.01|33
1652168450000|2022-05-10 07:40:50|2399.91|2392.21|2398.25|2390.55|2399.97|2392.27|2397.73|2390.03|34
1652168460000|2022-05-10 07:41:00|2398.27|2390.57|2397.02|2389.32|2399.35|2391.65|2397.02|2389.32|30
1652168470000|2022-05-10 07:41:10|2396.96|2389.26|2396.6|2388.9|2396.96|2389.26|2396.01|2388.31|36
1652168480000|2022-05-10 07:41:20|2396.49|2388.79|2394.27|2386.57|2396.54|2388.84|2393.82|2386.12|37
1652168490000|2022-05-10 07:41:30|2394.45|2386.75|2394.86|2387.16|2395.5|2387.8|2394.19|2386.49|35
1652168500000|2022-05-10 07:41:40|2394.88|2387.18|2393.79|2386.09|2394.95|2387.25|2393.79|2386.09|39
1652168510000|2022-05-10 07:41:50|2393.8|2386.1|2395.02|2387.32|2395.02|2387.32|2393.61|2385.91|39
1652168520000|2022-05-10 07:42:00|2395.5|2387.8|2394.98|2387.28|2395.5|2387.8|2394.68|2386.98|33
1652168530000|2022-05-10 07:42:10|2394.48|2386.78|2395.25|2387.55|2395.52|2387.82|2393.19|2385.49|36
1652168540000|2022-05-10 07:42:20|2396.19|2388.49|2394.32|2386.62|2396.6|2388.9|2394.32|2386.62|37
1652168550000|2022-05-10 07:42:30|2394.86|2387.16|2395.15|2387.45|2395.19|2387.49|2394.02|2386.32|25
1652168560000|2022-05-10 07:42:40|2395|2387.3|2396.03|2388.33|2396.67|2388.97|2395|2387.3|29
1652168570000|2022-05-10 07:42:50|2395.95|2388.25|2396.02|2388.32|2396.02|2388.32|2394.39|2386.69|36
1652168580000|2022-05-10 07:43:00|2395.9|2388.2|2394.95|2387.25|2396.82|2389.12|2394.82|2387.12|34
1652168590000|2022-05-10 07:43:10|2394.98|2387.28|2394.22|2386.52|2395.51|2387.81|2394.22|2386.52|31
1652168600000|2022-05-10 07:43:20|2394.04|2386.34|2394.02|2386.32|2394.43|2386.73|2392.98|2385.28|36
1652168610000|2022-05-10 07:43:30|2393.98|2386.28|2392.69|2384.99|2394.31|2386.61|2392.69|2384.99|37
1652168620000|2022-05-10 07:43:40|2392.87|2385.17|2392.85|2385.15|2393.37|2385.67|2392.69|2384.99|36
1652168630000|2022-05-10 07:43:50|2393.31|2385.61|2393.33|2385.63|2393.8|2386.1|2393.1|2385.4|36
1652168640000|2022-05-10 07:44:00|2393.28|2385.58|2392.92|2385.22|2393.59|2385.89|2392.37|2384.67|37
1652168650000|2022-05-10 07:44:10|2392.94|2385.24|2392.4|2384.7|2393.36|2385.66|2391.96|2384.26|34
1652168660000|2022-05-10 07:44:20|2392.63|2384.93|2391.86|2384.16|2393.29|2385.59|2391.12|2383.42|35
1652168670000|2022-05-10 07:44:30|2391.87|2384.17|2390.08|2382.38|2392.08|2384.38|2389.97|2382.27|35
1652168680000|2022-05-10 07:44:40|2390.22|2382.52|2390.99|2383.29|2391.45|2383.75|2390.22|2382.52|38
1652168690000|2022-05-10 07:44:50|2391.1|2383.4|2390.07|2382.37|2391.29|2383.59|2389.84|2382.14|35
1652168700000|2022-05-10 07:45:00|2390.05|2382.35|2392.62|2384.92|2392.7|2385|2390.03|2382.33|39
1652168710000|2022-05-10 07:45:10|2392.49|2384.79|2393.18|2385.48|2393.18|2385.48|2391.81|2384.11|34
1652168720000|2022-05-10 07:45:20|2393.12|2385.42|2392.12|2384.42|2393.36|2385.66|2391.73|2384.03|36
1652168730000|2022-05-10 07:45:30|2392.34|2384.64|2392.44|2384.74|2392.94|2385.24|2391.6|2383.9|38
1652168740000|2022-05-10 07:45:40|2392.65|2384.95|2392.42|2384.72|2392.67|2384.97|2392.21|2384.51|32
1652168750000|2022-05-10 07:45:50|2392.62|2384.92|2393.61|2385.91|2393.61|2385.91|2392.38|2384.68|30
1652168760000|2022-05-10 07:46:00|2393.68|2385.98|2392.81|2385.11|2394.75|2387.05|2392.75|2385.05|32
1652168770000|2022-05-10 07:46:10|2392.84|2385.14|2392.8|2385.1|2393.75|2386.05|2392.78|2385.08|31
1652168780000|2022-05-10 07:46:20|2392.77|2385.07|2391.3|2383.6|2392.77|2385.07|2390.87|2383.17|33
1652168790000|2022-05-10 07:46:30|2391.47|2383.77|2390.72|2383.02|2392.7|2385|2390.72|2383.02|37
1652168800000|2022-05-10 07:46:40|2390.7|2383|2390.83|2383.13|2391.32|2383.62|2390.35|2382.65|35
1652168810000|2022-05-10 07:46:50|2390.84|2383.14|2390.11|2382.41|2390.84|2383.14|2389.94|2382.24|36
1652168820000|2022-05-10 07:47:00|2390.07|2382.37|2389.33|2381.63|2390.57|2382.87|2388.13|2380.43|38
1652168830000|2022-05-10 07:47:10|2389.79|2382.09|2389.9|2382.2|2391.23|2383.53|2389.62|2381.92|36
1652168840000|2022-05-10 07:47:20|2390|2382.3|2388.78|2381.08|2390|2382.3|2388.5|2380.8|36
1652168850000|2022-05-10 07:47:30|2388.84|2381.14|2387.97|2380.27|2388.84|2381.14|2387.8|2380.1|39
1652168860000|2022-05-10 07:47:40|2388.05|2380.35|2388.23|2380.53|2388.29|2380.59|2388.02|2380.32|38
1652168870000|2022-05-10 07:47:50|2388.18|2380.48|2390.27|2382.57|2390.27|2382.57|2387.92|2380.22|35
1652168880000|2022-05-10 07:48:00|2390.3|2382.6|2388.81|2381.11|2390.6|2382.9|2388.24|2380.54|36
1652168890000|2022-05-10 07:48:10|2388.79|2381.09|2389.21|2381.51|2389.38|2381.68|2388.37|2380.67|35
1652168900000|2022-05-10 07:48:20|2389.09|2381.39|2389.41|2381.71|2389.41|2381.71|2388.69|2380.99|35
1652168910000|2022-05-10 07:48:30|2389.4|2381.7|2387.88|2380.18|2389.96|2382.26|2387.77|2380.07|34
1652168920000|2022-05-10 07:48:40|2387.93|2380.23|2389.1|2381.4|2389.85|2382.15|2387.93|2380.23|36
1652168930000|2022-05-10 07:48:50|2389.4|2381.7|2388.45|2380.75|2389.9|2382.2|2388.4|2380.7|35
1652168940000|2022-05-10 07:49:00|2388.48|2380.78|2389.75|2382.05|2390.08|2382.38|2388.34|2380.64|36
1652168950000|2022-05-10 07:49:10|2389.85|2382.15|2392.69|2384.99|2392.69|2384.99|2389.68|2381.98|35
1652168960000|2022-05-10 07:49:20|2392.6|2384.9|2393.7|2386|2393.86|2386.16|2392.45|2384.75|35
1652168970000|2022-05-10 07:49:30|2393.55|2385.85|2391.22|2383.52|2393.6|2385.9|2391.01|2383.31|37
1652168980000|2022-05-10 07:49:40|2391.11|2383.41|2389.43|2381.73|2391.4|2383.7|2389.43|2381.73|38
1652168990000|2022-05-10 07:49:50|2389.14|2381.44|2389.41|2381.71|2389.68|2381.98|2388.89|2381.19|35
1652169000000|2022-05-10 07:50:00|2389.51|2381.81|2392.66|2384.96|2392.77|2385.07|2389.51|2381.81|35
1652169010000|2022-05-10 07:50:10|2392.72|2385.02|2392.65|2384.95|2393.46|2385.76|2392.61|2384.91|33
1652169020000|2022-05-10 07:50:20|2392.64|2384.94|2392.65|2384.95|2393.11|2385.41|2392.24|2384.54|31
1652169030000|2022-05-10 07:50:30|2392.84|2385.14|2392.5|2384.8|2393.61|2385.91|2392.43|2384.73|28
1652169040000|2022-05-10 07:50:40|2392.33|2384.63|2393.48|2385.78|2393.49|2385.79|2391.92|2384.22|34
1652169050000|2022-05-10 07:50:50|2393.35|2385.65|2393.6|2385.9|2393.95|2386.25|2393.12|2385.42|34
1652169060000|2022-05-10 07:51:00|2393.59|2385.89|2394.08|2386.38|2394.2|2386.5|2393.17|2385.47|36
1652169070000|2022-05-10 07:51:10|2393.97|2386.27|2394.61|2386.91|2394.61|2386.91|2393.64|2385.94|35
1652169080000|2022-05-10 07:51:20|2394.91|2387.21|2396.48|2388.78|2396.8|2389.1|2394.91|2387.21|38
1652169090000|2022-05-10 07:51:30|2396.57|2388.87|2395.79|2388.09|2396.57|2388.87|2395.79|2388.09|26
1652169100000|2022-05-10 07:51:40|2395.67|2387.97|2396.23|2388.53|2396.26|2388.56|2394.72|2387.02|31
1652169110000|2022-05-10 07:51:50|2396.24|2388.54|2396.61|2388.91|2397.03|2389.33|2395.68|2387.98|34
1652169120000|2022-05-10 07:52:00|2396.58|2388.88|2395.28|2387.58|2396.91|2389.21|2394.89|2387.19|33
1652169130000|2022-05-10 07:52:10|2395.2|2387.5|2395.24|2387.54|2396.33|2388.63|2394.98|2387.28|34
1652169140000|2022-05-10 07:52:20|2395.22|2387.52|2393.09|2385.39|2395.22|2387.52|2392.74|2385.04|26
1652169150000|2022-05-10 07:52:30|2393.04|2385.34|2391.14|2383.44|2393.27|2385.57|2391.13|2383.43|36
1652169160000|2022-05-10 07:52:40|2391.1|2383.4|2392.58|2384.88|2392.7|2385|2390.61|2382.91|35
1652169170000|2022-05-10 07:52:50|2392.5|2384.8|2391.54|2383.84|2393.39|2385.69|2391.54|2383.84|32
1652169180000|2022-05-10 07:53:00|2391.5|2383.8|2391.56|2383.86|2391.99|2384.29|2390.9|2383.2|36
1652169190000|2022-05-10 07:53:10|2391.39|2383.69|2392.89|2385.19|2393.06|2385.36|2391.36|2383.66|33
1652169200000|2022-05-10 07:53:20|2392.9|2385.2|2392.44|2384.74|2393.23|2385.53|2392.44|2384.74|30
1652169210000|2022-05-10 07:53:30|2392.58|2384.88|2390.51|2382.81|2392.58|2384.88|2390.33|2382.63|28
1652169220000|2022-05-10 07:53:40|2390.32|2382.62|2390.35|2382.65|2390.61|2382.91|2390.18|2382.48|28
1652169230000|2022-05-10 07:53:50|2390.42|2382.72|2390.99|2383.29|2391.28|2383.58|2390.25|2382.55|27
1652169240000|2022-05-10 07:54:00|2391.1|2383.4|2390.69|2382.99|2391.85|2384.15|2389.32|2381.62|22
1652169250000|2022-05-10 07:54:10|2389.51|2381.81|2390.36|2382.66|2390.69|2382.99|2389.51|2381.81|36
1652169260000|2022-05-10 07:54:20|2390.28|2382.58|2386.85|2379.15|2390.69|2382.99|2386.85|2379.15|34
1652169270000|2022-05-10 07:54:30|2386.98|2379.28|2388.44|2380.74|2388.63|2380.93|2386.79|2379.09|35
1652169280000|2022-05-10 07:54:40|2388.33|2380.63|2387.57|2379.87|2388.33|2380.63|2386.5|2378.8|35
1652169290000|2022-05-10 07:54:50|2387.38|2379.68|2386.31|2378.61|2387.57|2379.87|2385.68|2377.98|32
1652169300000|2022-05-10 07:55:00|2386.75|2379.05|2385.99|2378.29|2387.01|2379.31|2384.99|2377.29|37
1652169310000|2022-05-10 07:55:10|2385.9|2378.2|2386.15|2378.45|2387.23|2379.53|2385.9|2378.2|34
1652169320000|2022-05-10 07:55:20|2385.91|2378.21|2386.09|2378.39|2386.68|2378.98|2385.39|2377.69|39
1652169330000|2022-05-10 07:55:30|2386.15|2378.45|2385.45|2377.75|2386.77|2379.07|2385.45|2377.75|38
1652169340000|2022-05-10 07:55:40|2385.52|2377.82|2385.99|2378.29|2386.1|2378.4|2385.02|2377.32|31
1652169350000|2022-05-10 07:55:50|2385.93|2378.23|2388.16|2380.46|2388.52|2380.82|2385.93|2378.23|39
1652169360000|2022-05-10 07:56:00|2388.17|2380.47|2389.11|2381.41|2390.7|2383|2388.17|2380.47|36
1652169370000|2022-05-10 07:56:10|2388.98|2381.28|2389.95|2382.25|2390.08|2382.38|2388.6|2380.9|34
1652169380000|2022-05-10 07:56:20|2390.14|2382.44|2390.81|2383.11|2391.74|2384.04|2389.65|2381.95|35
1652169390000|2022-05-10 07:56:30|2391.03|2383.33|2389.83|2382.13|2391.3|2383.6|2389.83|2382.13|38
1652169400000|2022-05-10 07:56:40|2389.86|2382.16|2388.54|2380.84|2390.15|2382.45|2388.53|2380.83|39
1652169410000|2022-05-10 07:56:50|2389.47|2381.77|2388.5|2380.8|2389.66|2381.96|2388.5|2380.8|17
1652169420000|2022-05-10 07:57:00|2388.93|2381.23|2388.53|2380.83|2389|2381.3|2388.47|2380.77|19
1652169430000|2022-05-10 07:57:10|2388.74|2381.04|2389.73|2382.03|2389.73|2382.03|2388.34|2380.64|24
1652169440000|2022-05-10 07:57:20|2389.72|2382.02|2390.27|2382.57|2390.27|2382.57|2389.26|2381.56|29
1652169450000|2022-05-10 07:57:30|2390.26|2382.56|2391.47|2383.77|2391.47|2383.77|2390.26|2382.56|33
1652169460000|2022-05-10 07:57:40|2391.49|2383.79|2387.05|2379.35|2391.49|2383.79|2387.05|2379.35|38
1652169470000|2022-05-10 07:57:50|2387.13|2379.43|2386.03|2378.33|2387.13|2379.43|2385.13|2377.43|32
1652169480000|2022-05-10 07:58:00|2386.32|2378.62|2384.67|2376.97|2386.32|2378.62|2383.83|2376.13|36
1652169490000|2022-05-10 07:58:10|2384.75|2377.05|2384.46|2376.76|2385.31|2377.61|2382.84|2375.14|37
1652169500000|2022-05-10 07:58:20|2384.51|2376.81|2384.87|2377.17|2385.08|2377.38|2383.66|2375.96|38
1652169510000|2022-05-10 07:58:30|2384.03|2376.33|2384.12|2376.42|2384.76|2377.06|2383.57|2375.87|35
1652169520000|2022-05-10 07:58:40|2383.86|2376.16|2384.72|2377.02|2385.16|2377.46|2383.66|2375.96|34
1652169530000|2022-05-10 07:58:50|2384.7|2377|2384.39|2376.69|2384.7|2377|2383.69|2375.99|35
1652169540000|2022-05-10 07:59:00|2384.4|2376.7|2386.28|2378.58|2386.28|2378.58|2384.12|2376.42|34
1652169550000|2022-05-10 07:59:10|2386.33|2378.63|2385.39|2377.69|2386.6|2378.9|2385.39|2377.69|29
1652169560000|2022-05-10 07:59:20|2385.49|2377.79|2385.91|2378.21|2386.19|2378.49|2385.1|2377.4|34
1652169570000|2022-05-10 07:59:30|2386.01|2378.31|2384.19|2376.49|2386.07|2378.37|2382.99|2375.29|31
1652169580000|2022-05-10 07:59:40|2384.17|2376.47|2379.09|2371.39|2384.17|2376.47|2378.76|2371.06|38
1652169590000|2022-05-10 07:59:50|2379.5|2371.8|2377.8|2370.1|2379.64|2371.94|2377.8|2370.1|38
1652169600000|2022-05-10 08:00:00|2377.35|2369.65|2376.86|2369.16|2378.24|2370.54|2376.2|2368.5|35
1652169610000|2022-05-10 08:00:10|2377|2369.3|2377.32|2369.62|2378.02|2370.32|2376.65|2368.95|38
1652169620000|2022-05-10 08:00:20|2377.18|2369.48|2377.15|2369.45|2378.09|2370.39|2377.09|2369.39|38
1652169630000|2022-05-10 08:00:30|2377.08|2369.38|2376.82|2369.12|2378.26|2370.56|2376.43|2368.73|32
1652169640000|2022-05-10 08:00:40|2376.81|2369.11|2376.65|2368.95|2377.93|2370.23|2376.53|2368.83|32
1652169650000|2022-05-10 08:00:50|2376.66|2368.96|2377.08|2369.38|2377.74|2370.04|2376.66|2368.96|25
1652169660000|2022-05-10 08:01:00|2377.52|2369.82|2379.45|2371.75|2379.55|2371.85|2377.08|2369.38|34
1652169670000|2022-05-10 08:01:10|2379.47|2371.77|2380.2|2372.5|2381.43|2373.73|2379.47|2371.77|34
1652169680000|2022-05-10 08:01:20|2380.19|2372.49|2380.73|2373.03|2380.89|2373.19|2380.19|2372.49|29
1652169690000|2022-05-10 08:01:30|2380.79|2373.09|2379.99|2372.29|2380.79|2373.09|2379.24|2371.54|29
1652169700000|2022-05-10 08:01:40|2379.87|2372.17|2380.29|2372.59|2380.71|2373.01|2379.87|2372.17|36
1652169710000|2022-05-10 08:01:50|2380.34|2372.64|2380.88|2373.18|2381.79|2374.09|2380.03|2372.33|32
1652169720000|2022-05-10 08:02:00|2380.96|2373.26|2381.56|2373.86|2381.74|2374.04|2380.6|2372.9|33
1652169730000|2022-05-10 08:02:10|2381.55|2373.85|2381.07|2373.37|2381.63|2373.93|2380.36|2372.66|38
1652169740000|2022-05-10 08:02:20|2381.04|2373.34|2381.73|2374.03|2382.15|2374.45|2381.02|2373.32|39
1652169750000|2022-05-10 08:02:30|2381.75|2374.05|2381.3|2373.6|2381.78|2374.08|2381.21|2373.51|34
1652169760000|2022-05-10 08:02:40|2381.32|2373.62|2381.76|2374.06|2382.03|2374.33|2381.32|2373.62|31
1652169770000|2022-05-10 08:02:50|2381.99|2374.29|2382.68|2374.98|2382.69|2374.99|2381.61|2373.91|35
1652169780000|2022-05-10 08:03:00|2382.75|2375.05|2382.71|2375.01|2383.07|2375.37|2382.42|2374.72|37
1652169790000|2022-05-10 08:03:10|2382.81|2375.11|2384.6|2376.9|2384.6|2376.9|2382.7|2375|33
1652169800000|2022-05-10 08:03:20|2384.84|2377.14|2385.62|2377.92|2387.01|2379.31|2383.73|2376.03|38
1652169810000|2022-05-10 08:03:30|2385.65|2377.95|2384.49|2376.79|2387.01|2379.31|2384.48|2376.78|35
1652169820000|2022-05-10 08:03:40|2384.45|2376.75|2383.71|2376.01|2384.65|2376.95|2382.91|2375.21|36
1652169830000|2022-05-10 08:03:50|2383.88|2376.18|2383.61|2375.91|2384.38|2376.68|2383|2375.3|36
1652169840000|2022-05-10 08:04:00|2383.43|2375.73|2381.78|2374.08|2383.61|2375.91|2381.64|2373.94|36
1652169850000|2022-05-10 08:04:10|2381.77|2374.07|2380.94|2373.24|2381.83|2374.13|2380.77|2373.07|36
1652169860000|2022-05-10 08:04:20|2380.92|2373.22|2379.53|2371.83|2381.01|2373.31|2379.38|2371.68|34
1652169870000|2022-05-10 08:04:30|2379.22|2371.52|2378.54|2370.84|2379.62|2371.92|2378.54|2370.84|32
1652169880000|2022-05-10 08:04:40|2378.33|2370.63|2379.18|2371.48|2379.18|2371.48|2377.93|2370.23|33
1652169890000|2022-05-10 08:04:50|2379.14|2371.44|2380.64|2372.94|2380.77|2373.07|2378.93|2371.23|36
1652169900000|2022-05-10 08:05:00|2380.6|2372.9|2382.32|2374.62|2382.34|2374.64|2379.96|2372.26|35
1652169910000|2022-05-10 08:05:10|2382.39|2374.69|2382.06|2374.36|2383.26|2375.56|2382.04|2374.34|33
1652169920000|2022-05-10 08:05:20|2382.19|2374.49|2382.57|2374.87|2383.58|2375.88|2382.19|2374.49|35
1652169930000|2022-05-10 08:05:30|2382.58|2374.88|2381.67|2373.97|2382.73|2375.03|2381.67|2373.97|32
1652169940000|2022-05-10 08:05:40|2381.73|2374.03|2381.93|2374.23|2382.7|2375|2381.68|2373.98|31
1652169950000|2022-05-10 08:05:50|2381.89|2374.19|2381.34|2373.64|2381.97|2374.27|2381.2|2373.5|33
1652169960000|2022-05-10 08:06:00|2381.44|2373.74|2381.41|2373.71|2381.61|2373.91|2380.95|2373.25|33
1652169970000|2022-05-10 08:06:10|2381.35|2373.65|2381.9|2374.2|2382.73|2375.03|2381.35|2373.65|33
1652169980000|2022-05-10 08:06:20|2381.78|2374.08|2380.3|2372.6|2381.88|2374.18|2380.04|2372.34|33
1652169990000|2022-05-10 08:06:30|2380.09|2372.39|2380.03|2372.33|2380.41|2372.71|2378.76|2371.06|40
1652170000000|2022-05-10 08:06:40|2379.78|2372.08|2380.72|2373.02|2381.33|2373.63|2379.78|2372.08|39
1652170010000|2022-05-10 08:06:50|2380.93|2373.23|2380.63|2372.93|2381.23|2373.53|2380.6|2372.9|32
1652170020000|2022-05-10 08:07:00|2380.53|2372.83|2381.69|2373.99|2382.16|2374.46|2380.52|2372.82|34
1652170030000|2022-05-10 08:07:10|2381.41|2373.71|2381.52|2373.82|2382.12|2374.42|2381.21|2373.51|35
1652170040000|2022-05-10 08:07:20|2381.51|2373.81|2384.46|2376.76|2384.46|2376.76|2381.28|2373.58|35
1652170050000|2022-05-10 08:07:30|2383.89|2376.19|2385.92|2378.22|2385.92|2378.22|2383.89|2376.19|36
1652170060000|2022-05-10 08:07:40|2386|2378.3|2388.46|2380.76|2388.73|2381.03|2386|2378.3|38
1652170070000|2022-05-10 08:07:50|2388.5|2380.8|2390.57|2382.87|2390.84|2383.14|2388.28|2380.58|35
1652170080000|2022-05-10 08:08:00|2390.56|2382.86|2392.36|2384.66|2392.36|2384.66|2390.56|2382.86|37
1652170090000|2022-05-10 08:08:10|2392.37|2384.67|2392.29|2384.59|2394.79|2387.09|2392.29|2384.59|34
1652170100000|2022-05-10 08:08:20|2392.53|2384.83|2391.85|2384.15|2393.62|2385.92|2391.85|2384.15|36
1652170110000|2022-05-10 08:08:30|2392.05|2384.35|2393.39|2385.69|2393.39|2385.69|2391.9|2384.2|34
1652170120000|2022-05-10 08:08:40|2393.38|2385.68|2392.78|2385.08|2394.28|2386.58|2392.67|2384.97|34
1652170130000|2022-05-10 08:08:50|2392.77|2385.07|2392.04|2384.34|2392.77|2385.07|2391.93|2384.23|30
1652170140000|2022-05-10 08:09:00|2391.9|2384.2|2390.39|2382.69|2392.08|2384.38|2389.79|2382.09|29
1652170150000|2022-05-10 08:09:10|2390.36|2382.66|2388.6|2380.9|2390.51|2382.81|2388.57|2380.87|35
1652170160000|2022-05-10 08:09:20|2388.57|2380.87|2389.35|2381.65|2389.35|2381.65|2388.5|2380.8|33
1652170170000|2022-05-10 08:09:30|2389.79|2382.09|2391.9|2384.2|2391.9|2384.2|2389.77|2382.07|36
1652170180000|2022-05-10 08:09:40|2391.82|2384.12|2393.3|2385.6|2393.7|2386|2391.69|2383.99|36
1652170190000|2022-05-10 08:09:50|2393.28|2385.58|2393.59|2385.89|2394.13|2386.43|2392.94|2385.24|37
1652170200000|2022-05-10 08:10:00|2393.61|2385.91|2394.83|2387.13|2394.83|2387.13|2392.25|2384.55|40
1652170210000|2022-05-10 08:10:10|2395.01|2387.31|2397.08|2389.38|2398.71|2391.01|2394.65|2386.95|38
1652170220000|2022-05-10 08:10:20|2396.92|2389.22|2396.33|2388.63|2396.94|2389.24|2396.09|2388.39|35
1652170230000|2022-05-10 08:10:30|2396.37|2388.67|2395.51|2387.81|2396.58|2388.88|2394.82|2387.12|26
1652170240000|2022-05-10 08:10:40|2395.65|2387.95|2394.85|2387.15|2395.97|2388.27|2394.62|2386.92|32
1652170250000|2022-05-10 08:10:50|2394.59|2386.89|2393.44|2385.74|2394.62|2386.92|2393.09|2385.39|27
1652170260000|2022-05-10 08:11:00|2393.45|2385.75|2395.89|2388.19|2395.92|2388.22|2393.43|2385.73|37
1652170270000|2022-05-10 08:11:10|2395.94|2388.24|2394.42|2386.72|2395.94|2388.24|2394.33|2386.63|27
1652170280000|2022-05-10 08:11:20|2394.43|2386.73|2393.6|2385.9|2395.78|2388.08|2393.6|2385.9|34
1652170290000|2022-05-10 08:11:30|2393.68|2385.98|2390.87|2383.17|2393.89|2386.19|2389.82|2382.12|38
1652170300000|2022-05-10 08:11:40|2390.68|2382.98|2389.65|2381.95|2391.04|2383.34|2389.37|2381.67|37
1652170310000|2022-05-10 08:11:50|2389.61|2381.91|2390.91|2383.21|2390.92|2383.22|2389.12|2381.42|26
1652170320000|2022-05-10 08:12:00|2390.93|2383.23|2391.32|2383.62|2392.53|2384.83|2390.75|2383.05|34
1652170330000|2022-05-10 08:12:10|2391.37|2383.67|2390.91|2383.21|2391.57|2383.87|2390.73|2383.03|25
1652170340000|2022-05-10 08:12:20|2390.92|2383.22|2392.5|2384.8|2392.5|2384.8|2390.78|2383.08|32
1652170350000|2022-05-10 08:12:30|2392.41|2384.71|2387.17|2379.47|2392.41|2384.71|2386.45|2378.75|35
1652170360000|2022-05-10 08:12:40|2387.63|2379.93|2384.37|2376.67|2387.63|2379.93|2384.21|2376.51|39
1652170370000|2022-05-10 08:12:50|2384.51|2376.81|2387.47|2379.77|2387.47|2379.77|2383.84|2376.14|33
1652170380000|2022-05-10 08:13:00|2387.49|2379.79|2388.3|2380.6|2388.3|2380.6|2386.47|2378.77|35
1652170390000|2022-05-10 08:13:10|2387.99|2380.29|2386.77|2379.07|2388.88|2381.18|2386.77|2379.07|36
1652170400000|2022-05-10 08:13:20|2386.75|2379.05|2386.91|2379.21|2387.87|2380.17|2386.75|2379.05|31
1652170410000|2022-05-10 08:13:30|2386.94|2379.24|2386.37|2378.67|2386.96|2379.26|2386.37|2378.67|30
1652170420000|2022-05-10 08:13:40|2386.33|2378.63|2384.76|2377.06|2386.33|2378.63|2384.16|2376.46|28
1652170430000|2022-05-10 08:13:50|2384.93|2377.23|2384.89|2377.19|2384.98|2377.28|2383.9|2376.2|32
1652170440000|2022-05-10 08:14:00|2384.81|2377.11|2386.19|2378.49|2386.66|2378.96|2384.67|2376.97|37
1652170450000|2022-05-10 08:14:10|2386.17|2378.47|2384.87|2377.17|2386.17|2378.47|2384.3|2376.6|33
1652170460000|2022-05-10 08:14:20|2384.95|2377.25|2385.03|2377.33|2386.3|2378.6|2384.95|2377.25|36
1652170470000|2022-05-10 08:14:30|2385.21|2377.51|2385.99|2378.29|2385.99|2378.29|2384.4|2376.7|38
1652170480000|2022-05-10 08:14:40|2386.19|2378.49|2386.18|2378.48|2387.04|2379.34|2385.93|2378.23|32
1652170490000|2022-05-10 08:14:50|2386.23|2378.53|2385.07|2377.37|2386.23|2378.53|2384.89|2377.19|29
1652170500000|2022-05-10 08:15:00|2385.06|2377.36|2386.67|2378.97|2386.67|2378.97|2385.06|2377.36|31
1652170510000|2022-05-10 08:15:10|2386.7|2379|2389.44|2381.74|2390.05|2382.35|2386.7|2379|38
1652170520000|2022-05-10 08:15:20|2389.37|2381.67|2390.65|2382.95|2391.05|2383.35|2389.28|2381.58|37
1652170530000|2022-05-10 08:15:30|2390.94|2383.24|2390.49|2382.79|2391.78|2384.08|2389.85|2382.15|37
1652170540000|2022-05-10 08:15:40|2390.48|2382.78|2392.39|2384.69|2392.89|2385.19|2389.72|2382.02|38
1652170550000|2022-05-10 08:15:50|2392.14|2384.44|2394.26|2386.56|2394.26|2386.56|2391.19|2383.49|38
1652170560000|2022-05-10 08:16:00|2394.31|2386.61|2396.24|2388.54|2397.62|2389.92|2394.31|2386.61|39
1652170570000|2022-05-10 08:16:10|2396.36|2388.66|2397.79|2390.09|2397.94|2390.24|2396.26|2388.56|37
1652170580000|2022-05-10 08:16:20|2397.92|2390.22|2397.76|2390.06|2398.63|2390.93|2397.24|2389.54|35
1652170590000|2022-05-10 08:16:30|2397.78|2390.08|2396.85|2389.15|2397.8|2390.1|2396.82|2389.12|30
1652170600000|2022-05-10 08:16:40|2396.88|2389.18|2395.25|2387.55|2396.88|2389.18|2395.17|2387.47|31
1652170610000|2022-05-10 08:16:50|2395.22|2387.52|2394.97|2387.27|2395.26|2387.56|2394.92|2387.22|26
1652170620000|2022-05-10 08:17:00|2394.98|2387.28|2394.33|2386.63|2394.98|2387.28|2394.09|2386.39|31
1652170630000|2022-05-10 08:17:10|2394.31|2386.61|2393.93|2386.23|2394.71|2387.01|2392.81|2385.11|25
1652170640000|2022-05-10 08:17:20|2393.89|2386.19|2394.77|2387.07|2395.44|2387.74|2393.89|2386.19|28
1652170650000|2022-05-10 08:17:30|2394.67|2386.97|2394.56|2386.86|2394.78|2387.08|2393.89|2386.19|29
1652170660000|2022-05-10 08:17:40|2394.55|2386.85|2393.34|2385.64|2394.65|2386.95|2393.33|2385.63|33
1652170670000|2022-05-10 08:17:50|2393.19|2385.49|2391.36|2383.66|2393.34|2385.64|2391.36|2383.66|33
1652170680000|2022-05-10 08:18:00|2392.51|2384.81|2394.28|2386.58|2394.28|2386.58|2391.67|2383.97|35
1652170690000|2022-05-10 08:18:10|2394.3|2386.6|2396.53|2388.83|2396.91|2389.21|2394.3|2386.6|38
1652170700000|2022-05-10 08:18:20|2396.54|2388.84|2394.42|2386.72|2396.54|2388.84|2394.24|2386.54|39
1652170710000|2022-05-10 08:18:30|2394.38|2386.68|2394.93|2387.23|2395.17|2387.47|2394.38|2386.68|35
1652170720000|2022-05-10 08:18:40|2394.92|2387.22|2395.06|2387.36|2395.73|2388.03|2394.91|2387.21|39
1652170730000|2022-05-10 08:18:50|2395.09|2387.39|2393.59|2385.89|2395.69|2387.99|2393.57|2385.87|36
1652170740000|2022-05-10 08:19:00|2393.58|2385.88|2394.41|2386.71|2394.41|2386.71|2393.52|2385.82|27
1652170750000|2022-05-10 08:19:10|2394.3|2386.6|2393.8|2386.1|2394.64|2386.94|2393.74|2386.04|35
1652170760000|2022-05-10 08:19:20|2393.86|2386.16|2392.96|2385.26|2393.86|2386.16|2392.63|2384.93|27
1652170770000|2022-05-10 08:19:30|2392.97|2385.27|2393.3|2385.6|2393.38|2385.68|2392.97|2385.27|21
1652170780000|2022-05-10 08:19:40|2393.31|2385.61|2395.1|2387.4|2395.1|2387.4|2393.31|2385.61|38
1652170790000|2022-05-10 08:19:50|2394.87|2387.17|2394.75|2387.05|2395.04|2387.34|2394.26|2386.56|24
1652170800000|2022-05-10 08:20:00|2394.83|2387.13|2394.82|2387.12|2395.41|2387.71|2394.1|2386.4|33
1652170810000|2022-05-10 08:20:10|2394.86|2387.16|2397.49|2389.79|2397.73|2390.03|2394.14|2386.44|36
1652170820000|2022-05-10 08:20:20|2397.74|2390.04|2398.15|2390.45|2400.06|2392.36|2397.66|2389.96|39
1652170830000|2022-05-10 08:20:30|2398.19|2390.49|2397.61|2389.91|2398.32|2390.62|2397.29|2389.59|37
1652170840000|2022-05-10 08:20:40|2397.6|2389.9|2397.66|2389.96|2397.84|2390.14|2397.38|2389.68|32
1652170850000|2022-05-10 08:20:50|2397.63|2389.93|2396.6|2388.9|2397.84|2390.14|2396.24|2388.54|37
1652170860000|2022-05-10 08:21:00|2396.57|2388.87|2398.55|2390.85|2399.05|2391.35|2396.46|2388.76|37
1652170870000|2022-05-10 08:21:10|2398.43|2390.73|2397.18|2389.48|2398.57|2390.87|2396.8|2389.1|34
1652170880000|2022-05-10 08:21:20|2397.2|2389.5|2397.9|2390.2|2398.58|2390.88|2396.98|2389.28|36
1652170890000|2022-05-10 08:21:30|2397.89|2390.19|2397.25|2389.55|2397.89|2390.19|2396.79|2389.09|38
1652170900000|2022-05-10 08:21:40|2397.12|2389.42|2396.08|2388.38|2397.7|2390|2396.08|2388.38|37
1652170910000|2022-05-10 08:21:50|2395.91|2388.21|2394.63|2386.93|2395.91|2388.21|2394.5|2386.8|34
1652170920000|2022-05-10 08:22:00|2395.03|2387.33|2395.03|2387.33|2395.04|2387.34|2393.43|2385.73|31
1652170930000|2022-05-10 08:22:10|2394.99|2387.29|2394.34|2386.64|2395.15|2387.45|2393.87|2386.17|22
1652170940000|2022-05-10 08:22:20|2394.33|2386.63|2393.85|2386.15|2395.41|2387.71|2393.82|2386.12|28
1652170950000|2022-05-10 08:22:30|2394|2386.3|2394.94|2387.24|2394.95|2387.25|2393.67|2385.97|29
1652170960000|2022-05-10 08:22:40|2394.96|2387.26|2396.43|2388.73|2396.74|2389.04|2394.96|2387.26|35
1652170970000|2022-05-10 08:22:50|2396.26|2388.56|2396.15|2388.45|2397.13|2389.43|2395.81|2388.11|34
1652170980000|2022-05-10 08:23:00|2396.14|2388.44|2396.59|2388.89|2396.7|2389|2395.49|2387.79|35
1652170990000|2022-05-10 08:23:10|2396.63|2388.93|2397.58|2389.88|2397.69|2389.99|2395.98|2388.28|34
1652171000000|2022-05-10 08:23:20|2397.48|2389.78|2398.63|2390.93|2399.71|2392.01|2397.48|2389.78|35
1652171010000|2022-05-10 08:23:30|2399.02|2391.32|2398.92|2391.22|2399.03|2391.33|2397.33|2389.63|36
1652171020000|2022-05-10 08:23:40|2398.89|2391.19|2398.34|2390.64|2398.89|2391.19|2397.73|2390.03|35
1652171030000|2022-05-10 08:23:50|2398.18|2390.48|2398.47|2390.77|2399.44|2391.74|2397.94|2390.24|34
1652171040000|2022-05-10 08:24:00|2398.24|2390.54|2397.65|2389.95|2398.38|2390.68|2397.65|2389.95|36
1652171050000|2022-05-10 08:24:10|2397.57|2389.87|2398.57|2390.87|2399.31|2391.61|2396.2|2388.5|36
1652171060000|2022-05-10 08:24:20|2398.58|2390.88|2398.75|2391.05|2399.63|2391.93|2398.47|2390.77|38
1652171070000|2022-05-10 08:24:30|2399.13|2391.43|2398.04|2390.34|2399.34|2391.64|2397.47|2389.77|36
1652171080000|2022-05-10 08:24:40|2398.21|2390.51|2399.04|2391.34|2399.05|2391.35|2397.76|2390.06|34
1652171090000|2022-05-10 08:24:50|2398.89|2391.19|2398|2390.3|2399.29|2391.59|2397.53|2389.83|30
1652171100000|2022-05-10 08:25:00|2398.14|2390.44|2398.51|2390.81|2398.63|2390.93|2396.44|2388.74|33
1652171110000|2022-05-10 08:25:10|2398.46|2390.76|2397.8|2390.1|2398.47|2390.77|2397.66|2389.96|26
1652171120000|2022-05-10 08:25:20|2397.65|2389.95|2396.31|2388.61|2397.65|2389.95|2396.15|2388.45|29
1652171130000|2022-05-10 08:25:30|2396.3|2388.6|2394.61|2386.91|2396.3|2388.6|2394.59|2386.89|26
1652171140000|2022-05-10 08:25:40|2394.58|2386.88|2394.83|2387.13|2395.81|2388.11|2394.38|2386.68|32
1652171150000|2022-05-10 08:25:50|2394.9|2387.2|2395.95|2388.25|2396.17|2388.47|2394.5|2386.8|30
1652171160000|2022-05-10 08:26:00|2396|2388.3|2398.78|2391.08|2398.78|2391.08|2396|2388.3|34
1652171170000|2022-05-10 08:26:10|2398.4|2390.7|2398.19|2390.49|2398.78|2391.08|2397.63|2389.93|31
1652171180000|2022-05-10 08:26:20|2398.07|2390.37|2398.09|2390.39|2398.67|2390.97|2397.54|2389.84|35
1652171190000|2022-05-10 08:26:30|2398.08|2390.38|2398.24|2390.54|2398.31|2390.61|2397.97|2390.27|35
1652171200000|2022-05-10 08:26:40|2397.59|2389.89|2399.81|2392.11|2399.81|2392.11|2397.44|2389.74|38
1652171210000|2022-05-10 08:26:50|2399.94|2392.24|2400.01|2392.31|2400.66|2392.96|2399.71|2392.01|39
1652171220000|2022-05-10 08:27:00|2400.15|2392.45|2401.83|2394.13|2401.83|2394.13|2399.88|2392.18|34
1652171230000|2022-05-10 08:27:10|2401.4|2393.7|2399.76|2392.06|2401.4|2393.7|2399.76|2392.06|28
1652171240000|2022-05-10 08:27:20|2399.73|2392.03|2399.53|2391.83|2399.76|2392.06|2399.23|2391.53|28
1652171250000|2022-05-10 08:27:30|2399.58|2391.88|2399.02|2391.32|2399.61|2391.91|2398.83|2391.13|25
1652171260000|2022-05-10 08:27:40|2399.14|2391.44|2398.91|2391.21|2399.25|2391.55|2398.8|2391.1|26
1652171270000|2022-05-10 08:27:50|2398.9|2391.2|2401.57|2393.87|2401.8|2394.1|2398.76|2391.06|37
1652171280000|2022-05-10 08:28:00|2401.68|2393.98|2401.43|2393.73|2401.68|2393.98|2400.92|2393.22|31
1652171290000|2022-05-10 08:28:10|2401.42|2393.72|2401.47|2393.77|2401.58|2393.88|2400.63|2392.93|36
1652171300000|2022-05-10 08:28:20|2401.45|2393.75|2402.87|2395.17|2402.87|2395.17|2401.45|2393.75|32
1652171310000|2022-05-10 08:28:30|2402.99|2395.29|2403.45|2395.75|2403.95|2396.25|2402.99|2395.29|29
1652171320000|2022-05-10 08:28:40|2403.5|2395.8|2402.65|2394.95|2403.5|2395.8|2402.24|2394.54|33
1652171330000|2022-05-10 08:28:50|2402.66|2394.96|2401.52|2393.82|2402.8|2395.1|2401.39|2393.69|31
1652171340000|2022-05-10 08:29:00|2401.4|2393.7|2401.2|2393.5|2401.68|2393.98|2401|2393.3|32
1652171350000|2022-05-10 08:29:10|2400.98|2393.28|2401.88|2394.18|2401.95|2394.25|2400.98|2393.28|30
1652171360000|2022-05-10 08:29:20|2401.89|2394.19|2401.15|2393.45|2402.07|2394.37|2401.15|2393.45|38
1652171370000|2022-05-10 08:29:30|2401.75|2394.05|2401.83|2394.13|2402.06|2394.36|2400.93|2393.23|31
1652171380000|2022-05-10 08:29:40|2401.85|2394.15|2403.81|2396.11|2404.08|2396.38|2401.75|2394.05|34
1652171390000|2022-05-10 08:29:50|2403.06|2395.36|2403.14|2395.44|2403.28|2395.58|2402.18|2394.48|33
1652171400000|2022-05-10 08:30:00|2403.09|2395.39|2403.02|2395.32|2404.07|2396.37|2402.86|2395.16|33
1652171410000|2022-05-10 08:30:10|2403.04|2395.34|2404.01|2396.31|2404.55|2396.85|2403.04|2395.34|35
1652171420000|2022-05-10 08:30:20|2404.22|2396.52|2406.75|2399.05|2407.66|2399.96|2404.22|2396.52|38
1652171430000|2022-05-10 08:30:30|2406.72|2399.02|2406.5|2398.8|2407.1|2399.4|2406.03|2398.33|35
1652171440000|2022-05-10 08:30:40|2406.39|2398.69|2407.36|2399.66|2408.08|2400.38|2406.39|2398.69|38
1652171450000|2022-05-10 08:30:50|2407.31|2399.61|2406.28|2398.58|2407.31|2399.61|2406.28|2398.58|31
1652171460000|2022-05-10 08:31:00|2406.42|2398.72|2404.66|2396.96|2407.14|2399.44|2404.53|2396.83|38
1652171470000|2022-05-10 08:31:10|2404.89|2397.19|2403.06|2395.36|2405.07|2397.37|2403.06|2395.36|38
1652171480000|2022-05-10 08:31:20|2403.07|2395.37|2402.38|2394.68|2403.86|2396.16|2402.37|2394.67|35
1652171490000|2022-05-10 08:31:30|2402.36|2394.66|2401.77|2394.07|2402.6|2394.9|2401.47|2393.77|37
1652171500000|2022-05-10 08:31:40|2401.82|2394.12|2401.8|2394.1|2402.26|2394.56|2400.81|2393.11|33
1652171510000|2022-05-10 08:31:50|2402.01|2394.31|2401.18|2393.48|2402.01|2394.31|2401.18|2393.48|24
1652171520000|2022-05-10 08:32:00|2401.1|2393.4|2401.31|2393.61|2401.45|2393.75|2400.99|2393.29|24
1652171530000|2022-05-10 08:32:10|2401.32|2393.62|2401.16|2393.46|2401.43|2393.73|2401.16|2393.46|28
1652171540000|2022-05-10 08:32:20|2401.2|2393.5|2401.31|2393.61|2401.31|2393.61|2399.48|2391.78|36
1652171550000|2022-05-10 08:32:30|2401.38|2393.68|2401.56|2393.86|2402.42|2394.72|2401.3|2393.6|34
1652171560000|2022-05-10 08:32:40|2401.57|2393.87|2401.63|2393.93|2401.81|2394.11|2401.39|2393.69|28
1652171570000|2022-05-10 08:32:50|2401.7|2394|2401.12|2393.42|2401.7|2394|2401.12|2393.42|26
1652171580000|2022-05-10 08:33:00|2400.99|2393.29|2400.85|2393.15|2401.25|2393.55|2400.77|2393.07|20
1652171590000|2022-05-10 08:33:10|2400.67|2392.97|2399.03|2391.33|2400.77|2393.07|2399.03|2391.33|31
1652171600000|2022-05-10 08:33:20|2399.2|2391.5|2398.38|2390.68|2399.51|2391.81|2398.38|2390.68|37
1652171610000|2022-05-10 08:33:30|2398.39|2390.69|2398.34|2390.64|2398.9|2391.2|2398.08|2390.38|31
1652171620000|2022-05-10 08:33:40|2398.24|2390.54|2392.24|2384.54|2398.24|2390.54|2391.54|2383.84|37
1652171630000|2022-05-10 08:33:50|2392.77|2385.07|2390.94|2383.24|2392.77|2385.07|2390.49|2382.79|40
1652171640000|2022-05-10 08:34:00|2390.18|2382.48|2389.04|2381.34|2390.99|2383.29|2388.51|2380.81|34
1652171650000|2022-05-10 08:34:10|2389.27|2381.57|2389.18|2381.48|2390.48|2382.78|2388.01|2380.31|36
1652171660000|2022-05-10 08:34:20|2389.16|2381.46|2390.1|2382.4|2390.1|2382.4|2389.12|2381.42|33
1652171670000|2022-05-10 08:34:30|2390.07|2382.37|2391.32|2383.62|2391.93|2384.23|2389.53|2381.83|33
1652171680000|2022-05-10 08:34:40|2391.56|2383.86|2393.77|2386.07|2393.84|2386.14|2391.56|2383.86|38
1652171690000|2022-05-10 08:34:50|2393.67|2385.97|2393.51|2385.81|2393.83|2386.13|2393.02|2385.32|28
1652171700000|2022-05-10 08:35:00|2393.59|2385.89|2392.93|2385.23|2393.86|2386.16|2392.84|2385.14|31
1652171710000|2022-05-10 08:35:10|2392.94|2385.24|2396.92|2389.22|2396.92|2389.22|2392.94|2385.24|37
1652171720000|2022-05-10 08:35:20|2396.8|2389.1|2398.55|2390.85|2399.02|2391.32|2396.17|2388.47|39
1652171730000|2022-05-10 08:35:30|2398.67|2390.97|2399.91|2392.21|2399.91|2392.21|2398.21|2390.51|39
1652171740000|2022-05-10 08:35:40|2399.9|2392.2|2398.13|2390.43|2399.9|2392.2|2397.65|2389.95|34
1652171750000|2022-05-10 08:35:50|2397.62|2389.92|2395.58|2387.88|2398.24|2390.54|2395.35|2387.65|37
1652171760000|2022-05-10 08:36:00|2395.63|2387.93|2399.48|2391.78|2399.48|2391.78|2395.56|2387.86|38
1652171770000|2022-05-10 08:36:10|2399.23|2391.53|2400.31|2392.61|2400.93|2393.23|2399.02|2391.32|32
1652171780000|2022-05-10 08:36:20|2400.63|2392.93|2397.7|2390|2401.08|2393.38|2397.69|2389.99|40
1652171790000|2022-05-10 08:36:30|2397.71|2390.01|2398.51|2390.81|2398.63|2390.93|2397.56|2389.86|37
1652171800000|2022-05-10 08:36:40|2398.34|2390.64|2397.57|2389.87|2398.58|2390.88|2397.34|2389.64|34
1652171810000|2022-05-10 08:36:50|2397.52|2389.82|2396.96|2389.26|2397.52|2389.82|2396.25|2388.55|36
1652171820000|2022-05-10 08:37:00|2396.97|2389.27|2393.37|2385.67|2396.99|2389.29|2393.37|2385.67|38
1652171830000|2022-05-10 08:37:10|2393.34|2385.64|2391.19|2383.49|2393.53|2385.83|2391.19|2383.49|35
1652171840000|2022-05-10 08:37:20|2391.7|2384|2391.76|2384.06|2392.31|2384.61|2391.4|2383.7|36
1652171850000|2022-05-10 08:37:30|2391.96|2384.26|2395.02|2387.32|2395.58|2387.88|2391.94|2384.24|39
1652171860000|2022-05-10 08:37:40|2394.98|2387.28|2395.48|2387.78|2395.48|2387.78|2394.79|2387.09|37
1652171870000|2022-05-10 08:37:50|2395.49|2387.79|2396.19|2388.49|2396.45|2388.75|2395.49|2387.79|32
1652171880000|2022-05-10 08:38:00|2396.21|2388.51|2394.37|2386.67|2396.23|2388.53|2394.17|2386.47|34
1652171890000|2022-05-10 08:38:10|2394.4|2386.7|2393.52|2385.82|2394.4|2386.7|2393.45|2385.75|29
1652171900000|2022-05-10 08:38:20|2393.51|2385.81|2391.27|2383.57|2393.67|2385.97|2391.08|2383.38|33
1652171910000|2022-05-10 08:38:30|2391.39|2383.69|2394.77|2387.07|2395.02|2387.32|2391.39|2383.69|36
1652171920000|2022-05-10 08:38:40|2394.78|2387.08|2395.58|2387.88|2395.66|2387.96|2394.52|2386.82|30
1652171930000|2022-05-10 08:38:50|2395.59|2387.89|2396.51|2388.81|2396.73|2389.03|2395.15|2387.45|39
1652171940000|2022-05-10 08:39:00|2396.42|2388.72|2396.45|2388.75|2396.51|2388.81|2396.03|2388.33|20
1652171950000|2022-05-10 08:39:10|2396.48|2388.78|2395.95|2388.25|2396.95|2389.25|2395.87|2388.17|29
1652171960000|2022-05-10 08:39:20|2395.96|2388.26|2395.02|2387.32|2396.01|2388.31|2394.36|2386.66|32
1652171970000|2022-05-10 08:39:30|2395.03|2387.33|2394.75|2387.05|2395.16|2387.46|2393.78|2386.08|33
1652171980000|2022-05-10 08:39:40|2394.82|2387.12|2395.91|2388.21|2395.91|2388.21|2394.82|2387.12|21
1652171990000|2022-05-10 08:39:50|2395.93|2388.23|2395.82|2388.12|2396.86|2389.16|2395.74|2388.04|31
1652172000000|2022-05-10 08:40:00|2395.75|2388.05|2396.05|2388.35|2396.05|2388.35|2395.5|2387.8|28
1652172010000|2022-05-10 08:40:10|2395.77|2388.07|2396.62|2388.92|2396.93|2389.23|2395.77|2388.07|34
1652172020000|2022-05-10 08:40:20|2396.76|2389.06|2396.14|2388.44|2396.93|2389.23|2395.9|2388.2|38
1652172030000|2022-05-10 08:40:30|2395.78|2388.08|2396.17|2388.47|2396.17|2388.47|2394.61|2386.91|32
1652172040000|2022-05-10 08:40:40|2395.38|2387.68|2392.34|2384.64|2395.38|2387.68|2391.7|2384|35
1652172050000|2022-05-10 08:40:50|2392.78|2385.08|2391.67|2383.97|2392.94|2385.24|2391.67|2383.97|32
1652172060000|2022-05-10 08:41:00|2391.66|2383.96|2395.07|2387.37|2395.52|2387.82|2391.66|2383.96|38
1652172070000|2022-05-10 08:41:10|2395.13|2387.43|2393.16|2385.46|2395.33|2387.63|2392.69|2384.99|35
1652172080000|2022-05-10 08:41:20|2393.12|2385.42|2394.61|2386.91|2395.21|2387.51|2392.19|2384.49|37
1652172090000|2022-05-10 08:41:30|2394.62|2386.92|2394.24|2386.54|2395.04|2387.34|2394.12|2386.42|29
1652172100000|2022-05-10 08:41:40|2394.26|2386.56|2394.19|2386.49|2394.62|2386.92|2394.06|2386.36|31
1652172110000|2022-05-10 08:41:50|2394.17|2386.47|2394.7|2387|2394.8|2387.1|2394|2386.3|30
1652172120000|2022-05-10 08:42:00|2394.98|2387.28|2394.31|2386.61|2394.99|2387.29|2394.25|2386.55|33
1652172130000|2022-05-10 08:42:10|2394.32|2386.62|2394.46|2386.76|2395.14|2387.44|2393.23|2385.53|36
1652172140000|2022-05-10 08:42:20|2394.44|2386.74|2394.65|2386.95|2394.99|2387.29|2394.27|2386.57|37
1652172150000|2022-05-10 08:42:30|2394.55|2386.85|2394.32|2386.62|2394.58|2386.88|2394.26|2386.56|28
1652172160000|2022-05-10 08:42:40|2394.16|2386.46|2395.21|2387.51|2395.21|2387.51|2394.16|2386.46|33
1652172170000|2022-05-10 08:42:50|2395.1|2387.4|2395.93|2388.23|2395.93|2388.23|2395.1|2387.4|26
1652172180000|2022-05-10 08:43:00|2395.79|2388.09|2396.8|2389.1|2397.32|2389.62|2395.69|2387.99|39
1652172190000|2022-05-10 08:43:10|2396.78|2389.08|2393.77|2386.07|2396.92|2389.22|2392.64|2384.94|37
1652172200000|2022-05-10 08:43:20|2393.73|2386.03|2392.22|2384.52|2393.87|2386.17|2392.22|2384.52|36
1652172210000|2022-05-10 08:43:30|2392.21|2384.51|2392.53|2384.83|2392.55|2384.85|2391.55|2383.85|32
1652172220000|2022-05-10 08:43:40|2392.54|2384.84|2392.19|2384.49|2392.98|2385.28|2392.18|2384.48|32
1652172230000|2022-05-10 08:43:50|2392.18|2384.48|2391.1|2383.4|2392.26|2384.56|2391.1|2383.4|24
1652172240000|2022-05-10 08:44:00|2391.08|2383.38|2394.97|2387.27|2394.97|2387.27|2390.89|2383.19|37
1652172250000|2022-05-10 08:44:10|2394.98|2387.28|2395.95|2388.25|2396.06|2388.36|2393.69|2385.99|34
1652172260000|2022-05-10 08:44:20|2395.91|2388.21|2395.31|2387.61|2396.08|2388.38|2395.24|2387.54|36
1652172270000|2022-05-10 08:44:30|2395.41|2387.71|2394.92|2387.22|2395.48|2387.78|2394.87|2387.17|26
1652172280000|2022-05-10 08:44:40|2394.93|2387.23|2394.77|2387.07|2395.26|2387.56|2394.15|2386.45|29
1652172290000|2022-05-10 08:44:50|2395.12|2387.42|2393.87|2386.17|2395.23|2387.53|2393.87|2386.17|32
1652172300000|2022-05-10 08:45:00|2393.69|2385.99|2396.66|2388.96|2396.68|2388.98|2393.67|2385.97|34
1652172310000|2022-05-10 08:45:10|2396.77|2389.07|2395.01|2387.31|2396.77|2389.07|2394.97|2387.27|29
1652172320000|2022-05-10 08:45:20|2394.87|2387.17|2394.6|2386.9|2395.1|2387.4|2394.6|2386.9|22
1652172330000|2022-05-10 08:45:30|2394.64|2386.94|2392.78|2385.08|2394.64|2386.94|2392.48|2384.78|36
1652172340000|2022-05-10 08:45:40|2392.97|2385.27|2391.78|2384.08|2392.98|2385.28|2391.48|2383.78|29
1652172350000|2022-05-10 08:45:50|2391.54|2383.84|2391.23|2383.53|2391.77|2384.07|2391.22|2383.52|32
1652172360000|2022-05-10 08:46:00|2391.22|2383.52|2388.9|2381.2|2391.43|2383.73|2388.9|2381.2|30
1652172370000|2022-05-10 08:46:10|2389.42|2381.72|2388.59|2380.89|2389.7|2382|2388.09|2380.39|35
1652172380000|2022-05-10 08:46:20|2388.38|2380.68|2388.02|2380.32|2389.44|2381.74|2388.02|2380.32|35
1652172390000|2022-05-10 08:46:30|2388.01|2380.31|2387.85|2380.15|2388.16|2380.46|2387.85|2380.15|22
1652172400000|2022-05-10 08:46:40|2387.71|2380.01|2387.77|2380.07|2388.23|2380.53|2387.68|2379.98|20
1652172410000|2022-05-10 08:46:50|2387.92|2380.22|2388.91|2381.21|2388.92|2381.22|2387.71|2380.01|27
1652172420000|2022-05-10 08:47:00|2388.92|2381.22|2388.92|2381.22|2389.13|2381.43|2388.36|2380.66|24
1652172430000|2022-05-10 08:47:10|2388.99|2381.29|2392.04|2384.34|2392.04|2384.34|2388.99|2381.29|32
1652172440000|2022-05-10 08:47:20|2392.02|2384.32|2392.44|2384.74|2392.94|2385.24|2391.95|2384.25|38
1652172450000|2022-05-10 08:47:30|2392.51|2384.81|2392.02|2384.32|2393|2385.3|2390.88|2383.18|33
1652172460000|2022-05-10 08:47:40|2392.12|2384.42|2393.2|2385.5|2393.24|2385.54|2392.09|2384.39|34
1652172470000|2022-05-10 08:47:50|2393.22|2385.52|2394.27|2386.57|2394.9|2387.2|2393.22|2385.52|37
1652172480000|2022-05-10 08:48:00|2394.28|2386.58|2395.74|2388.04|2396.39|2388.69|2393.92|2386.22|34
1652172490000|2022-05-10 08:48:10|2395.6|2387.9|2394.57|2386.87|2395.6|2387.9|2394.55|2386.85|33
1652172500000|2022-05-10 08:48:20|2394.62|2386.92|2395.95|2388.25|2395.95|2388.25|2394.58|2386.88|33
1652172510000|2022-05-10 08:48:30|2395.93|2388.23|2398.44|2390.74|2398.51|2390.81|2395.93|2388.23|33
1652172520000|2022-05-10 08:48:40|2398.5|2390.8|2398.07|2390.37|2399.22|2391.52|2398.07|2390.37|34
1652172530000|2022-05-10 08:48:50|2397.82|2390.12|2393.87|2386.17|2397.82|2390.12|2393.87|2386.17|37
1652172540000|2022-05-10 08:49:00|2393.78|2386.08|2392.42|2384.72|2393.92|2386.22|2392.4|2384.7|35
1652172550000|2022-05-10 08:49:10|2392.53|2384.83|2392.11|2384.41|2392.75|2385.05|2392.09|2384.39|29
1652172560000|2022-05-10 08:49:20|2391.86|2384.16|2390.31|2382.61|2392.11|2384.41|2389.8|2382.1|39
1652172570000|2022-05-10 08:49:30|2390.03|2382.33|2389.4|2381.7|2390.03|2382.33|2389.15|2381.45|33
1652172580000|2022-05-10 08:49:40|2389.41|2381.71|2390.37|2382.67|2390.37|2382.67|2389.41|2381.71|34
1652172590000|2022-05-10 08:49:50|2390.41|2382.71|2389.71|2382.01|2390.44|2382.74|2389.71|2382.01|32
1652172600000|2022-05-10 08:50:00|2389.62|2381.92|2391.52|2383.82|2391.53|2383.83|2389.11|2381.41|34
1652172610000|2022-05-10 08:50:10|2391.5|2383.8|2392.3|2384.6|2392.81|2385.11|2391.29|2383.59|39
1652172620000|2022-05-10 08:50:20|2392.31|2384.61|2392.52|2384.82|2392.57|2384.87|2392.18|2384.48|34
1652172630000|2022-05-10 08:50:30|2392.58|2384.88|2394.99|2387.29|2394.99|2387.29|2392.55|2384.85|37
1652172640000|2022-05-10 08:50:40|2395.01|2387.31|2394.1|2386.4|2395.02|2387.32|2393.57|2385.87|35
1652172650000|2022-05-10 08:50:50|2394.29|2386.59|2392.8|2385.1|2394.29|2386.59|2392.6|2384.9|30
1652172660000|2022-05-10 08:51:00|2392.83|2385.13|2391.06|2383.36|2393.78|2386.08|2390.93|2383.23|37
1652172670000|2022-05-10 08:51:10|2391.08|2383.38|2391.23|2383.53|2391.39|2383.69|2390.58|2382.88|33
1652172680000|2022-05-10 08:51:20|2391.36|2383.66|2390.91|2383.21|2391.48|2383.78|2390.47|2382.77|30
1652172690000|2022-05-10 08:51:30|2390.92|2383.22|2391.31|2383.61|2391.33|2383.63|2390.92|2383.22|24
1652172700000|2022-05-10 08:51:40|2391.33|2383.63|2391.39|2383.69|2391.75|2384.05|2391.26|2383.56|34
1652172710000|2022-05-10 08:51:50|2391.4|2383.7|2391.88|2384.18|2393.16|2385.46|2391.4|2383.7|29
1652172720000|2022-05-10 08:52:00|2391.89|2384.19|2389.48|2381.78|2391.89|2384.19|2389.48|2381.78|30
1652172730000|2022-05-10 08:52:10|2389.45|2381.75|2391.01|2383.31|2391.01|2383.31|2388.42|2380.72|32
1652172740000|2022-05-10 08:52:20|2391.11|2383.41|2390.76|2383.06|2391.11|2383.41|2390.14|2382.44|34
1652172750000|2022-05-10 08:52:30|2390.77|2383.07|2390.57|2382.87|2391.7|2384|2390.45|2382.75|35
1652172760000|2022-05-10 08:52:40|2390.32|2382.62|2388.16|2380.46|2390.33|2382.63|2388.16|2380.46|36
1652172770000|2022-05-10 08:52:50|2388.25|2380.55|2386.55|2378.85|2388.38|2380.68|2386.38|2378.68|38
1652172780000|2022-05-10 08:53:00|2386.46|2378.76|2388.17|2380.47|2388.45|2380.75|2386.46|2378.76|33
1652172790000|2022-05-10 08:53:10|2388.35|2380.65|2386.18|2378.48|2388.35|2380.65|2386.11|2378.41|36
1652172800000|2022-05-10 08:53:20|2386.11|2378.41|2386|2378.3|2386.75|2379.05|2385.56|2377.86|36
1652172810000|2022-05-10 08:53:30|2386.37|2378.67|2384.12|2376.42|2386.37|2378.67|2383.74|2376.04|35
1652172820000|2022-05-10 08:53:40|2383.81|2376.11|2383.86|2376.16|2384.28|2376.58|2383.37|2375.67|38
1652172830000|2022-05-10 08:53:50|2382.88|2375.18|2384.68|2376.98|2385.16|2377.46|2382.88|2375.18|37
1652172840000|2022-05-10 08:54:00|2384.88|2377.18|2386.15|2378.45|2386.15|2378.45|2384.17|2376.47|34
1652172850000|2022-05-10 08:54:10|2386.22|2378.52|2386.57|2378.87|2386.57|2378.87|2385.23|2377.53|35
1652172860000|2022-05-10 08:54:20|2386.52|2378.82|2386.87|2379.17|2387.11|2379.41|2385.85|2378.15|37
1652172870000|2022-05-10 08:54:30|2386.83|2379.13|2386.26|2378.56|2387.1|2379.4|2386.26|2378.56|25
1652172880000|2022-05-10 08:54:40|2386.24|2378.54|2386.71|2379.01|2386.71|2379.01|2386.07|2378.37|27
1652172890000|2022-05-10 08:54:50|2386.32|2378.62|2386.06|2378.36|2386.57|2378.87|2385.97|2378.27|25
1652172900000|2022-05-10 08:55:00|2385.69|2377.99|2387.26|2379.56|2387.26|2379.56|2385.23|2377.53|35
1652172910000|2022-05-10 08:55:10|2386.87|2379.17|2387.62|2379.92|2388.08|2380.38|2386.87|2379.17|28
1652172920000|2022-05-10 08:55:20|2387.59|2379.89|2388.87|2381.17|2389.24|2381.54|2387.59|2379.89|38
1652172930000|2022-05-10 08:55:30|2389.04|2381.34|2389.43|2381.73|2389.93|2382.23|2388.89|2381.19|30
1652172940000|2022-05-10 08:55:40|2389.45|2381.75|2390.22|2382.52|2390.69|2382.99|2389.41|2381.71|33
1652172950000|2022-05-10 08:55:50|2390.21|2382.51|2389.49|2381.79|2390.27|2382.57|2389.27|2381.57|33
1652172960000|2022-05-10 08:56:00|2389.52|2381.82|2391.03|2383.33|2391.48|2383.78|2389.52|2381.82|34
1652172970000|2022-05-10 08:56:10|2391.04|2383.34|2391.37|2383.67|2391.44|2383.74|2390|2382.3|34
1652172980000|2022-05-10 08:56:20|2391.47|2383.77|2392.14|2384.44|2392.17|2384.47|2391.13|2383.43|33
1652172990000|2022-05-10 08:56:30|2392.2|2384.5|2391.18|2383.48|2392.33|2384.63|2390.8|2383.1|36
1652173000000|2022-05-10 08:56:40|2390.77|2383.07|2390.8|2383.1|2391.13|2383.43|2390.73|2383.03|30
1652173010000|2022-05-10 08:56:50|2390.82|2383.12|2390.9|2383.2|2391|2383.3|2390.16|2382.46|35
1652173020000|2022-05-10 08:57:00|2390.91|2383.21|2390.46|2382.76|2390.98|2383.28|2389.61|2381.91|30
1652173030000|2022-05-10 08:57:10|2390.34|2382.64|2391.59|2383.89|2391.76|2384.06|2390.34|2382.64|36
1652173040000|2022-05-10 08:57:20|2391.61|2383.91|2390.94|2383.24|2393.61|2385.91|2390.78|2383.08|38
1652173050000|2022-05-10 08:57:30|2390.54|2382.84|2389.23|2381.53|2391.13|2383.43|2388.69|2380.99|36
1652173060000|2022-05-10 08:57:40|2389.66|2381.96|2390.38|2382.68|2390.38|2382.68|2388.82|2381.12|38
1652173070000|2022-05-10 08:57:50|2390.32|2382.62|2390.32|2382.62|2391.12|2383.42|2390.09|2382.39|37
1652173080000|2022-05-10 08:58:00|2390.31|2382.61|2391.58|2383.88|2391.58|2383.88|2390.06|2382.36|30
1652173090000|2022-05-10 08:58:10|2391.59|2383.89|2390.75|2383.05|2391.94|2384.24|2390.75|2383.05|34
1652173100000|2022-05-10 08:58:20|2390.72|2383.02|2392.09|2384.39|2392.09|2384.39|2390.72|2383.02|20
1652173110000|2022-05-10 08:58:30|2391.93|2384.23|2391.68|2383.98|2392.45|2384.75|2391.68|2383.98|31
1652173120000|2022-05-10 08:58:40|2391.71|2384.01|2390.72|2383.02|2392.93|2385.23|2390.51|2382.81|32
1652173130000|2022-05-10 08:58:50|2390.75|2383.05|2392.47|2384.77|2392.47|2384.77|2390.66|2382.96|40
1652173140000|2022-05-10 08:59:00|2392.45|2384.75|2393.86|2386.16|2393.86|2386.16|2391.76|2384.06|37
1652173150000|2022-05-10 08:59:10|2393.84|2386.14|2391.5|2383.8|2395.49|2387.79|2391.39|2383.69|40
1652173160000|2022-05-10 08:59:20|2391.54|2383.84|2390.62|2382.92|2392.61|2384.91|2390.55|2382.85|38
1652173170000|2022-05-10 08:59:30|2390.52|2382.82|2390.25|2382.55|2390.63|2382.93|2390.09|2382.39|30
1652173180000|2022-05-10 08:59:40|2390.33|2382.63|2388.47|2380.77|2390.38|2382.68|2388.47|2380.77|35
1652173190000|2022-05-10 08:59:50|2388.52|2380.82|2389.4|2381.7|2389.57|2381.87|2388.52|2380.82|35
1652173200000|2022-05-10 09:00:00|2389.43|2381.73|2391.57|2383.87|2391.59|2383.89|2389.29|2381.59|38
1652173210000|2022-05-10 09:00:10|2391.56|2383.86|2390.36|2382.66|2391.59|2383.89|2390.1|2382.4|33
1652173220000|2022-05-10 09:00:20|2390.2|2382.5|2391.85|2384.15|2392.41|2384.71|2390.2|2382.5|36
1652173230000|2022-05-10 09:00:30|2391.93|2384.23|2392.55|2384.85|2393.17|2385.47|2391.93|2384.23|35
1652173240000|2022-05-10 09:00:40|2392.66|2384.96|2393.01|2385.31|2393.23|2385.53|2392.51|2384.81|28
1652173250000|2022-05-10 09:00:50|2393.13|2385.43|2393.68|2385.98|2393.68|2385.98|2392.56|2384.86|33
1652173260000|2022-05-10 09:01:00|2393.84|2386.14|2393.42|2385.72|2394.41|2386.71|2393.42|2385.72|32
1652173270000|2022-05-10 09:01:10|2393.5|2385.8|2394.55|2386.85|2394.56|2386.86|2393.5|2385.8|38
1652173280000|2022-05-10 09:01:20|2394.53|2386.83|2394.25|2386.55|2394.53|2386.83|2393.79|2386.09|36
1652173290000|2022-05-10 09:01:30|2394.21|2386.51|2394.28|2386.58|2395.25|2387.55|2393.96|2386.26|35
1652173300000|2022-05-10 09:01:40|2394.29|2386.59|2395.82|2388.12|2396.29|2388.59|2394.28|2386.58|37
1652173310000|2022-05-10 09:01:50|2396.18|2388.48|2395.04|2387.34|2396.18|2388.48|2394.62|2386.92|32
1652173320000|2022-05-10 09:02:00|2395.03|2387.33|2395.02|2387.32|2395.17|2387.47|2394.63|2386.93|34
1652173330000|2022-05-10 09:02:10|2394.87|2387.17|2394.89|2387.19|2395.1|2387.4|2394.41|2386.71|34
1652173340000|2022-05-10 09:02:20|2394.93|2387.23|2392.7|2385|2394.99|2387.29|2392.7|2385|31
1652173350000|2022-05-10 09:02:30|2392.61|2384.91|2392.16|2384.46|2393.18|2385.48|2392.02|2384.32|35
1652173360000|2022-05-10 09:02:40|2392.23|2384.53|2392.09|2384.39|2393.03|2385.33|2391.54|2383.84|33
1652173370000|2022-05-10 09:02:50|2392.05|2384.35|2392.8|2385.1|2392.88|2385.18|2391.83|2384.13|34
1652173380000|2022-05-10 09:03:00|2392.78|2385.08|2392.73|2385.03|2393.49|2385.79|2392.64|2384.94|34
1652173390000|2022-05-10 09:03:10|2392.82|2385.12|2393.55|2385.85|2393.66|2385.96|2392.74|2385.04|37
1652173400000|2022-05-10 09:03:20|2393.59|2385.89|2393.11|2385.41|2393.68|2385.98|2392.61|2384.91|38
1652173410000|2022-05-10 09:03:30|2392.98|2385.28|2394.6|2386.9|2394.6|2386.9|2392.75|2385.05|37
1652173420000|2022-05-10 09:03:40|2394.36|2386.66|2390.1|2382.4|2394.37|2386.67|2389.84|2382.14|38
1652173430000|2022-05-10 09:03:50|2390.11|2382.41|2389.63|2381.93|2390.28|2382.58|2389.63|2381.93|28
1652173440000|2022-05-10 09:04:00|2389.5|2381.8|2389.14|2381.44|2389.85|2382.15|2388.49|2380.79|27
1652173450000|2022-05-10 09:04:10|2389.08|2381.38|2388.45|2380.75|2389.32|2381.62|2388.4|2380.7|33
1652173460000|2022-05-10 09:04:20|2388.5|2380.8|2388.42|2380.72|2389.62|2381.92|2388.42|2380.72|29
1652173470000|2022-05-10 09:04:30|2388.24|2380.54|2388.23|2380.53|2389.04|2381.34|2387.92|2380.22|37
1652173480000|2022-05-10 09:04:40|2388.21|2380.51|2387.5|2379.8|2389.86|2382.16|2387.36|2379.66|31
1652173490000|2022-05-10 09:04:50|2387.62|2379.92|2388.25|2380.55|2388.63|2380.93|2387.62|2379.92|34
1652173500000|2022-05-10 09:05:00|2388.02|2380.32|2388.9|2381.2|2389.06|2381.36|2387.94|2380.24|36
1652173510000|2022-05-10 09:05:10|2388.91|2381.21|2390.55|2382.85|2390.83|2383.13|2388.91|2381.21|39
1652173520000|2022-05-10 09:05:20|2390.75|2383.05|2389.48|2381.78|2391.26|2383.56|2389.18|2381.48|35
1652173530000|2022-05-10 09:05:30|2389.55|2381.85|2389.61|2381.91|2389.67|2381.97|2389.3|2381.6|35
1652173540000|2022-05-10 09:05:40|2389.59|2381.89|2389.69|2381.99|2389.8|2382.1|2389.53|2381.83|30
1652173550000|2022-05-10 09:05:50|2389.58|2381.88|2389.17|2381.47|2389.73|2382.03|2387.46|2379.76|37
1652173560000|2022-05-10 09:06:00|2389.31|2381.61|2389.75|2382.05|2390.29|2382.59|2389.31|2381.61|35
1652173570000|2022-05-10 09:06:10|2389.78|2382.08|2389.35|2381.65|2389.78|2382.08|2388.76|2381.06|38
1652173580000|2022-05-10 09:06:20|2389.36|2381.66|2389.25|2381.55|2389.43|2381.73|2388.64|2380.94|30
1652173590000|2022-05-10 09:06:30|2389.35|2381.65|2389.19|2381.49|2389.42|2381.72|2388.5|2380.8|35
1652173600000|2022-05-10 09:06:40|2389.46|2381.76|2388.76|2381.06|2389.58|2381.88|2388.14|2380.44|33
1652173610000|2022-05-10 09:06:50|2388.85|2381.15|2386.81|2379.11|2389.16|2381.46|2386.81|2379.11|35
1652173620000|2022-05-10 09:07:00|2386.99|2379.29|2389.82|2382.12|2389.82|2382.12|2386.24|2378.54|36
1652173630000|2022-05-10 09:07:10|2389.96|2382.26|2388.47|2380.77|2391.06|2383.36|2388.05|2380.35|38
1652173640000|2022-05-10 09:07:20|2388.42|2380.72|2386.47|2378.77|2388.67|2380.97|2386.28|2378.58|41
1652173650000|2022-05-10 09:07:30|2386.39|2378.69|2385.93|2378.23|2386.46|2378.76|2385.84|2378.14|34
1652173660000|2022-05-10 09:07:40|2385.92|2378.22|2386.29|2378.59|2387.47|2379.77|2385.55|2377.85|37
1652173670000|2022-05-10 09:07:50|2386.32|2378.62|2385.57|2377.87|2386.46|2378.76|2385.56|2377.86|38
1652173680000|2022-05-10 09:08:00|2385.65|2377.95|2386.55|2378.85|2386.55|2378.85|2385.5|2377.8|31
1652173690000|2022-05-10 09:08:10|2386.51|2378.81|2386.27|2378.57|2387.35|2379.65|2386.23|2378.53|30
1652173700000|2022-05-10 09:08:20|2386.55|2378.85|2386.06|2378.36|2386.69|2378.99|2386.06|2378.36|36
1652173710000|2022-05-10 09:08:30|2386|2378.3|2385.45|2377.75|2386.06|2378.36|2385.45|2377.75|24
1652173720000|2022-05-10 09:08:40|2385.42|2377.72|2385.99|2378.29|2386|2378.3|2385.35|2377.65|28
1652173730000|2022-05-10 09:08:50|2386|2378.3|2385.62|2377.92|2386.05|2378.35|2385.59|2377.89|27
1652173740000|2022-05-10 09:09:00|2385.63|2377.93|2387.1|2379.4|2388.2|2380.5|2385.41|2377.71|30
1652173750000|2022-05-10 09:09:10|2387.14|2379.44|2387.6|2379.9|2388.32|2380.62|2387.1|2379.4|36
1652173760000|2022-05-10 09:09:20|2387.62|2379.92|2388.02|2380.32|2388.02|2380.32|2386.85|2379.15|35
1652173770000|2022-05-10 09:09:30|2388.17|2380.47|2391.02|2383.32|2391.02|2383.32|2387.8|2380.1|34
1652173780000|2022-05-10 09:09:40|2391.18|2383.48|2387.77|2380.07|2391.52|2383.82|2387.77|2380.07|38
1652173790000|2022-05-10 09:09:50|2387.78|2380.08|2387.84|2380.14|2387.84|2380.14|2385.37|2377.67|39
1652173800000|2022-05-10 09:10:00|2387.86|2380.16|2389.34|2381.64|2389.34|2381.64|2387.54|2379.84|38
1652173810000|2022-05-10 09:10:10|2389.5|2381.8|2390.19|2382.49|2390.91|2383.21|2389.5|2381.8|36
1652173820000|2022-05-10 09:10:20|2390.48|2382.78|2391.95|2384.25|2392.59|2384.89|2390.48|2382.78|37
1652173830000|2022-05-10 09:10:30|2391.92|2384.22|2392.35|2384.65|2392.63|2384.93|2391.07|2383.37|33
1652173840000|2022-05-10 09:10:40|2392.12|2384.42|2392.43|2384.73|2393.07|2385.37|2391.47|2383.77|35
1652173850000|2022-05-10 09:10:50|2392.47|2384.77|2391.13|2383.43|2392.48|2384.78|2391.02|2383.32|37
1652173860000|2022-05-10 09:11:00|2391.2|2383.5|2392.27|2384.57|2392.62|2384.92|2390.85|2383.15|35
1652173870000|2022-05-10 09:11:10|2392.26|2384.56|2393.53|2385.83|2393.53|2385.83|2392.2|2384.5|36
1652173880000|2022-05-10 09:11:20|2393.7|2386|2393.48|2385.78|2394.16|2386.46|2393.29|2385.59|32
1652173890000|2022-05-10 09:11:30|2393.5|2385.8|2393.87|2386.17|2394.21|2386.51|2392.71|2385.01|33
1652173900000|2022-05-10 09:11:40|2394.01|2386.31|2392.85|2385.15|2394.07|2386.37|2392.67|2384.97|35
1652173910000|2022-05-10 09:11:50|2392.73|2385.03|2394.48|2386.78|2394.48|2386.78|2392.73|2385.03|34
1652173920000|2022-05-10 09:12:00|2394.49|2386.79|2395.01|2387.31|2395.74|2388.04|2394.41|2386.71|31
1652173930000|2022-05-10 09:12:10|2395.04|2387.34|2394.69|2386.99|2395.91|2388.21|2394.4|2386.7|34
1652173940000|2022-05-10 09:12:20|2394.72|2387.02|2391.74|2384.04|2394.76|2387.06|2391.61|2383.91|35
1652173950000|2022-05-10 09:12:30|2391.84|2384.14|2392.42|2384.72|2392.93|2385.23|2391.76|2384.06|34
1652173960000|2022-05-10 09:12:40|2392.95|2385.25|2394.52|2386.82|2394.52|2386.82|2392.3|2384.6|35
1652173970000|2022-05-10 09:12:50|2394.57|2386.87|2394.96|2387.26|2395.35|2387.65|2394.47|2386.77|32
1652173980000|2022-05-10 09:13:00|2394.97|2387.27|2394.35|2386.65|2395.01|2387.31|2394.1|2386.4|35
1652173990000|2022-05-10 09:13:10|2394.2|2386.5|2395.81|2388.11|2395.94|2388.24|2393.78|2386.08|34
1652174000000|2022-05-10 09:13:20|2395.76|2388.06|2396.26|2388.56|2396.26|2388.56|2395.28|2387.58|35
1652174010000|2022-05-10 09:13:30|2396.12|2388.42|2397.04|2389.34|2397.04|2389.34|2395.9|2388.2|33
1652174020000|2022-05-10 09:13:40|2396.98|2389.28|2397.99|2390.29|2398.38|2390.68|2396.98|2389.28|35
1652174030000|2022-05-10 09:13:50|2398.33|2390.63|2396.45|2388.75|2398.33|2390.63|2395.21|2387.51|37
1652174040000|2022-05-10 09:14:00|2396.27|2388.57|2396.32|2388.62|2396.34|2388.64|2395.61|2387.91|36
1652174050000|2022-05-10 09:14:10|2396.37|2388.67|2394.85|2387.15|2397.02|2389.32|2394.85|2387.15|36
1652174060000|2022-05-10 09:14:20|2395.24|2387.54|2395.9|2388.2|2396.24|2388.54|2395.1|2387.4|36
1652174070000|2022-05-10 09:14:30|2396.15|2388.45|2396.08|2388.38|2396.23|2388.53|2395.82|2388.12|24
1652174080000|2022-05-10 09:14:40|2396.11|2388.41|2395.54|2387.84|2396.18|2388.48|2395.28|2387.58|30
1652174090000|2022-05-10 09:14:50|2395.61|2387.91|2396.53|2388.83|2396.53|2388.83|2395.57|2387.87|28
1652174100000|2022-05-10 09:15:00|2396.55|2388.85|2399.63|2391.93|2399.67|2391.97|2396.55|2388.85|37
1652174110000|2022-05-10 09:15:10|2399.58|2391.88|2399.68|2391.98|2399.84|2392.14|2399.11|2391.41|35
1652174120000|2022-05-10 09:15:20|2399.69|2391.99|2399.23|2391.53|2399.69|2391.99|2399.03|2391.33|30
1652174130000|2022-05-10 09:15:30|2399.25|2391.55|2399.66|2391.96|2400.67|2392.97|2399.08|2391.38|40
1652174140000|2022-05-10 09:15:40|2399.89|2392.19|2399.45|2391.75|2400.21|2392.51|2399.36|2391.66|35
1652174150000|2022-05-10 09:15:50|2399.43|2391.73|2398.57|2390.87|2399.58|2391.88|2398.57|2390.87|37
1652174160000|2022-05-10 09:16:00|2398.66|2390.96|2398.19|2390.49|2398.83|2391.13|2398.11|2390.41|34
1652174170000|2022-05-10 09:16:10|2398.05|2390.35|2397.04|2389.34|2398.29|2390.59|2396.96|2389.26|33
1652174180000|2022-05-10 09:16:20|2397.03|2389.33|2397.68|2389.98|2397.74|2390.04|2396.77|2389.07|31
1652174190000|2022-05-10 09:16:30|2397.69|2389.99|2397.91|2390.21|2398.09|2390.39|2397.64|2389.94|30
1652174200000|2022-05-10 09:16:40|2397.92|2390.22|2397.05|2389.35|2397.92|2390.22|2397.03|2389.33|32
1652174210000|2022-05-10 09:16:50|2397.06|2389.36|2396.37|2388.67|2397.22|2389.52|2396.37|2388.67|31
1652174220000|2022-05-10 09:17:00|2396.33|2388.63|2397.68|2389.98|2397.74|2390.04|2396.33|2388.63|25
1652174230000|2022-05-10 09:17:10|2397.59|2389.89|2396.75|2389.05|2397.59|2389.89|2396.75|2389.05|36
1652174240000|2022-05-10 09:17:20|2396.94|2389.24|2396.63|2388.93|2397.07|2389.37|2396.45|2388.75|33
1652174250000|2022-05-10 09:17:30|2396.49|2388.79|2393.6|2385.9|2396.8|2389.1|2393.58|2385.88|37
1652174260000|2022-05-10 09:17:40|2393.83|2386.13|2392.92|2385.22|2393.83|2386.13|2392.83|2385.13|34
1652174270000|2022-05-10 09:17:50|2392.49|2384.79|2391.47|2383.77|2392.49|2384.79|2391.47|2383.77|31
1652174280000|2022-05-10 09:18:00|2391.48|2383.78|2392.55|2384.85|2392.55|2384.85|2391.48|2383.78|23
1652174290000|2022-05-10 09:18:10|2392.3|2384.6|2392.6|2384.9|2392.67|2384.97|2392.3|2384.6|26
1652174300000|2022-05-10 09:18:20|2393.04|2385.34|2392.51|2384.81|2393.25|2385.55|2392.26|2384.56|29
1652174310000|2022-05-10 09:18:30|2392.56|2384.86|2392.02|2384.32|2392.56|2384.86|2391.84|2384.14|30
1652174320000|2022-05-10 09:18:40|2392.03|2384.33|2390.94|2383.24|2392.03|2384.33|2390.71|2383.01|33
1652174330000|2022-05-10 09:18:50|2391.63|2383.93|2391.42|2383.72|2391.63|2383.93|2390.64|2382.94|30
1652174340000|2022-05-10 09:19:00|2391.46|2383.76|2391.65|2383.95|2392.09|2384.39|2391.23|2383.53|33
1652174350000|2022-05-10 09:19:10|2391.71|2384.01|2392.38|2384.68|2392.59|2384.89|2391.57|2383.87|37
1652174360000|2022-05-10 09:19:20|2392.18|2384.48|2392.28|2384.58|2392.49|2384.79|2391.82|2384.12|33
1652174370000|2022-05-10 09:19:30|2392.23|2384.53|2393.2|2385.5|2393.28|2385.58|2392.09|2384.39|36
1652174380000|2022-05-10 09:19:40|2392.7|2385|2393.66|2385.96|2394.14|2386.44|2392.7|2385|33
1652174390000|2022-05-10 09:19:50|2393.59|2385.89|2394.46|2386.76|2394.47|2386.77|2393.59|2385.89|32
1652174400000|2022-05-10 09:20:00|2394.48|2386.78|2395.12|2387.42|2395.78|2388.08|2394.47|2386.77|35
1652174410000|2022-05-10 09:20:10|2394.66|2386.96|2391.35|2383.65|2394.73|2387.03|2391.17|2383.47|34
1652174420000|2022-05-10 09:20:20|2391.39|2383.69|2391.18|2383.48|2391.53|2383.83|2391.17|2383.47|36
1652174430000|2022-05-10 09:20:30|2391.33|2383.63|2393.48|2385.78|2393.48|2385.78|2390.24|2382.54|32
1652174440000|2022-05-10 09:20:40|2393.45|2385.75|2394.35|2386.65|2394.7|2387|2393.45|2385.75|30
1652174450000|2022-05-10 09:20:50|2394.34|2386.64|2390.7|2383|2394.34|2386.64|2390.55|2382.85|32
1652174460000|2022-05-10 09:21:00|2390.87|2383.17|2388.48|2380.78|2391.03|2383.33|2388.48|2380.78|39
1652174470000|2022-05-10 09:21:10|2388.27|2380.57|2388.63|2380.93|2388.65|2380.95|2388.03|2380.33|35
1652174480000|2022-05-10 09:21:20|2388.42|2380.72|2387.99|2380.29|2388.71|2381.01|2387.95|2380.25|36
1652174490000|2022-05-10 09:21:30|2387.94|2380.24|2388.23|2380.53|2389.29|2381.59|2387.94|2380.24|35
1652174500000|2022-05-10 09:21:40|2388.31|2380.61|2387.33|2379.63|2388.48|2380.78|2387.23|2379.53|38
1652174510000|2022-05-10 09:21:50|2387.49|2379.79|2386.59|2378.89|2387.76|2380.06|2386.53|2378.83|35
1652174520000|2022-05-10 09:22:00|2386.53|2378.83|2387.86|2380.16|2388.37|2380.67|2386.16|2378.46|32
1652174530000|2022-05-10 09:22:10|2387.93|2380.23|2385.31|2377.61|2388.05|2380.35|2385.31|2377.61|29
1652174540000|2022-05-10 09:22:20|2385.12|2377.42|2383.97|2376.27|2385.58|2377.88|2383.9|2376.2|36
1652174550000|2022-05-10 09:22:30|2384.25|2376.55|2385.2|2377.5|2385.2|2377.5|2383.68|2375.98|31
1652174560000|2022-05-10 09:22:40|2384.17|2376.47|2384.43|2376.73|2385.3|2377.6|2383.98|2376.28|37
1652174570000|2022-05-10 09:22:50|2384.59|2376.89|2384.19|2376.49|2385.46|2377.76|2383.54|2375.84|29
1652174580000|2022-05-10 09:23:00|2383.97|2376.27|2384.58|2376.88|2386.04|2378.34|2383.94|2376.24|32
1652174590000|2022-05-10 09:23:10|2384.41|2376.71|2384.75|2377.05|2384.8|2377.1|2383.77|2376.07|39
1652174600000|2022-05-10 09:23:20|2384.65|2376.95|2384.3|2376.6|2386.78|2379.08|2384.27|2376.57|37
1652174610000|2022-05-10 09:23:30|2384.68|2376.98|2384.71|2377.01|2384.71|2377.01|2384.1|2376.4|35
1652174620000|2022-05-10 09:23:40|2384.69|2376.99|2385.04|2377.34|2385.04|2377.34|2384.61|2376.91|31
1652174630000|2022-05-10 09:23:50|2385.05|2377.35|2384.97|2377.27|2385.62|2377.92|2384.68|2376.98|36
1652174640000|2022-05-10 09:24:00|2385.03|2377.33|2384.52|2376.82|2385.03|2377.33|2384.15|2376.45|27
1652174650000|2022-05-10 09:24:10|2384.49|2376.79|2384.47|2376.77|2386.22|2378.52|2384.35|2376.65|32
1652174660000|2022-05-10 09:24:20|2384.27|2376.57|2382.71|2375.01|2384.42|2376.72|2382.08|2374.38|34
1652174670000|2022-05-10 09:24:30|2382.55|2374.85|2381.28|2373.58|2382.92|2375.22|2380.97|2373.27|33
1652174680000|2022-05-10 09:24:40|2381.41|2373.71|2379.25|2371.55|2381.41|2373.71|2379.25|2371.55|33
1652174690000|2022-05-10 09:24:50|2379.36|2371.66|2379.78|2372.08|2380.58|2372.88|2379.32|2371.62|31
1652174700000|2022-05-10 09:25:00|2379.58|2371.88|2383.06|2375.36|2383.48|2375.78|2379.58|2371.88|38
1652174710000|2022-05-10 09:25:10|2382.97|2375.27|2382.54|2374.84|2384.9|2377.2|2382.48|2374.78|38
1652174720000|2022-05-10 09:25:20|2381.97|2374.27|2380.87|2373.17|2381.97|2374.27|2380.43|2372.73|28
1652174730000|2022-05-10 09:25:30|2380.7|2373|2379.43|2371.73|2380.7|2373|2378.62|2370.92|27
1652174740000|2022-05-10 09:25:40|2379.42|2371.72|2380.05|2372.35|2380.23|2372.53|2379.31|2371.61|35
1652174750000|2022-05-10 09:25:50|2379.9|2372.2|2379.14|2371.44|2380.44|2372.74|2379.11|2371.41|38
1652174760000|2022-05-10 09:26:00|2379.15|2371.45|2379.54|2371.84|2379.54|2371.84|2378.17|2370.47|36
1652174770000|2022-05-10 09:26:10|2379.53|2371.83|2380.23|2372.53|2380.43|2372.73|2379.29|2371.59|37
1652174780000|2022-05-10 09:26:20|2380.22|2372.52|2380.13|2372.43|2380.95|2373.25|2379.85|2372.15|30
1652174790000|2022-05-10 09:26:30|2379.96|2372.26|2379.4|2371.7|2380.21|2372.51|2379.4|2371.7|30
1652174800000|2022-05-10 09:26:40|2380|2372.3|2382.36|2374.66|2382.4|2374.7|2380|2372.3|36
1652174810000|2022-05-10 09:26:50|2382.57|2374.87|2380.98|2373.28|2383.16|2375.46|2380.88|2373.18|33
1652174820000|2022-05-10 09:27:00|2381.08|2373.38|2381.23|2373.53|2381.86|2374.16|2380.56|2372.86|34
1652174830000|2022-05-10 09:27:10|2381.32|2373.62|2376.65|2368.95|2382.36|2374.66|2376.65|2368.95|36
1652174840000|2022-05-10 09:27:20|2376.46|2368.76|2380.56|2372.86|2380.82|2373.12|2376.46|2368.76|38
1652174850000|2022-05-10 09:27:30|2381|2373.3|2378.55|2370.85|2381.1|2373.4|2378.55|2370.85|39
1652174860000|2022-05-10 09:27:40|2378.54|2370.84|2377.65|2369.95|2378.91|2371.21|2377.57|2369.87|34
1652174870000|2022-05-10 09:27:50|2377.41|2369.71|2377.96|2370.26|2378.23|2370.53|2377.41|2369.71|36
1652174880000|2022-05-10 09:28:00|2377.25|2369.55|2377.32|2369.62|2379.06|2371.36|2377.06|2369.36|34
1652174890000|2022-05-10 09:28:10|2377.3|2369.6|2376.73|2369.03|2377.54|2369.84|2376.56|2368.86|37
1652174900000|2022-05-10 09:28:20|2377.02|2369.32|2376.61|2368.91|2377.67|2369.97|2375.78|2368.08|35
1652174910000|2022-05-10 09:28:30|2376.64|2368.94|2377.66|2369.96|2377.66|2369.96|2376.17|2368.47|39
1652174920000|2022-05-10 09:28:40|2377.71|2370.01|2375.53|2367.83|2377.74|2370.04|2375.53|2367.83|36
1652174930000|2022-05-10 09:28:50|2375.4|2367.7|2375.52|2367.82|2375.83|2368.13|2373.33|2365.63|37
1652174940000|2022-05-10 09:29:00|2375.36|2367.66|2374.87|2367.17|2375.57|2367.87|2374.22|2366.52|39
1652174950000|2022-05-10 09:29:10|2374.65|2366.95|2375.39|2367.69|2375.55|2367.85|2374.12|2366.42|39
1652174960000|2022-05-10 09:29:20|2375.35|2367.65|2374.05|2366.35|2376.24|2368.54|2373.32|2365.62|38
1652174970000|2022-05-10 09:29:30|2374.09|2366.39|2373.86|2366.16|2374.46|2366.76|2373.49|2365.79|34
1652174980000|2022-05-10 09:29:40|2374.26|2366.56|2370.95|2363.25|2374.49|2366.79|2370.34|2362.64|37
1652174990000|2022-05-10 09:29:50|2371.48|2363.78|2372.95|2365.25|2373.24|2365.54|2371.15|2363.45|38
1652175000000|2022-05-10 09:30:00|2373.03|2365.33|2375.55|2367.85|2375.63|2367.93|2373|2365.3|35
1652175010000|2022-05-10 09:30:10|2375.8|2368.1|2375.15|2367.45|2375.84|2368.14|2373.66|2365.96|38
1652175020000|2022-05-10 09:30:20|2375.01|2367.31|2375.1|2367.4|2376.15|2368.45|2374.69|2366.99|37
1652175030000|2022-05-10 09:30:30|2375.07|2367.37|2376.5|2368.8|2376.5|2368.8|2374.38|2366.68|32
1652175040000|2022-05-10 09:30:40|2376.37|2368.67|2376.66|2368.96|2376.71|2369.01|2376.35|2368.65|30
1652175050000|2022-05-10 09:30:50|2376.65|2368.95|2375.68|2367.98|2376.76|2369.06|2375.41|2367.71|37
1652175060000|2022-05-10 09:31:00|2375.96|2368.26|2374.63|2366.93|2376.45|2368.75|2374.36|2366.66|37
1652175070000|2022-05-10 09:31:10|2374.45|2366.75|2373.47|2365.77|2374.62|2366.92|2372.75|2365.05|35
1652175080000|2022-05-10 09:31:20|2374.33|2366.63|2373.57|2365.87|2374.99|2367.29|2373.57|2365.87|38
1652175090000|2022-05-10 09:31:30|2373.64|2365.94|2371.32|2363.62|2373.67|2365.97|2370.95|2363.25|37
1652175100000|2022-05-10 09:31:40|2371.47|2363.77|2370.56|2362.86|2371.58|2363.88|2370.31|2362.61|37
1652175110000|2022-05-10 09:31:50|2370.53|2362.83|2371.34|2363.64|2372.47|2364.77|2370.53|2362.83|40
1652175120000|2022-05-10 09:32:00|2371.02|2363.32|2373.06|2365.36|2373.06|2365.36|2370.67|2362.97|37
1652175130000|2022-05-10 09:32:10|2373.37|2365.67|2375.76|2368.06|2375.87|2368.17|2373.37|2365.67|37
1652175140000|2022-05-10 09:32:20|2376.13|2368.43|2376.06|2368.36|2376.61|2368.91|2375.8|2368.1|38
1652175150000|2022-05-10 09:32:30|2376.1|2368.4|2373.45|2365.75|2376.1|2368.4|2373.31|2365.61|35
1652175160000|2022-05-10 09:32:40|2373.78|2366.08|2373.24|2365.54|2373.93|2366.23|2373.24|2365.54|31
1652175170000|2022-05-10 09:32:50|2373.28|2365.58|2373.96|2366.26|2374.01|2366.31|2372.65|2364.95|36
1652175180000|2022-05-10 09:33:00|2374.04|2366.34|2375.4|2367.7|2375.4|2367.7|2373.72|2366.02|34
1652175190000|2022-05-10 09:33:10|2375.67|2367.97|2376.31|2368.61|2376.43|2368.73|2375.67|2367.97|34
1652175200000|2022-05-10 09:33:20|2376.37|2368.67|2373.54|2365.84|2376.5|2368.8|2373.26|2365.56|38
1652175210000|2022-05-10 09:33:30|2373.59|2365.89|2374.52|2366.82|2374.58|2366.88|2373.31|2365.61|37
1652175220000|2022-05-10 09:33:40|2374.3|2366.6|2371.43|2363.73|2374.5|2366.8|2371.4|2363.7|36
1652175230000|2022-05-10 09:33:50|2371.4|2363.7|2372.61|2364.91|2373.2|2365.5|2371.03|2363.33|36
1652175240000|2022-05-10 09:34:00|2372.34|2364.64|2375.07|2367.37|2375.07|2367.37|2372.34|2364.64|39
1652175250000|2022-05-10 09:34:10|2374.97|2367.27|2376.02|2368.32|2376.02|2368.32|2374.75|2367.05|36
1652175260000|2022-05-10 09:34:20|2376|2368.3|2375.65|2367.95|2376.83|2369.13|2375.05|2367.35|39
1652175270000|2022-05-10 09:34:30|2375.75|2368.05|2376.62|2368.92|2376.62|2368.92|2375.33|2367.63|38
1652175280000|2022-05-10 09:34:40|2376.47|2368.77|2376.14|2368.44|2377.3|2369.6|2375.86|2368.16|37
1652175290000|2022-05-10 09:34:50|2375.34|2367.64|2376.93|2369.23|2377.58|2369.88|2375.33|2367.63|39
1652175300000|2022-05-10 09:35:00|2376.87|2369.17|2377.93|2370.23|2377.99|2370.29|2376.87|2369.17|33
1652175310000|2022-05-10 09:35:10|2377.94|2370.24|2377.81|2370.11|2377.98|2370.28|2377.19|2369.49|31
1652175320000|2022-05-10 09:35:20|2377.75|2370.05|2378.86|2371.16|2378.94|2371.24|2377.7|2370|38
1652175330000|2022-05-10 09:35:30|2378.09|2370.39|2376.66|2368.96|2378.09|2370.39|2376.66|2368.96|35
1652175340000|2022-05-10 09:35:40|2376.49|2368.79|2375.23|2367.53|2376.56|2368.86|2374.86|2367.16|29
1652175350000|2022-05-10 09:35:50|2374.79|2367.09|2375.7|2368|2375.7|2368|2374.05|2366.35|33
1652175360000|2022-05-10 09:36:00|2375.76|2368.06|2373.98|2366.28|2376.15|2368.45|2373.81|2366.11|29
1652175370000|2022-05-10 09:36:10|2373.95|2366.25|2375.51|2367.81|2376.35|2368.65|2373.95|2366.25|38
1652175380000|2022-05-10 09:36:20|2375.5|2367.8|2378|2370.3|2378.18|2370.48|2375.5|2367.8|39
1652175390000|2022-05-10 09:36:30|2377.89|2370.19|2382.88|2375.18|2382.89|2375.19|2377.8|2370.1|39
1652175400000|2022-05-10 09:36:40|2382.6|2374.9|2383.06|2375.36|2383.78|2376.08|2381.67|2373.97|36
1652175410000|2022-05-10 09:36:50|2383.07|2375.37|2384.17|2376.47|2384.65|2376.95|2382.87|2375.17|35
1652175420000|2022-05-10 09:37:00|2382.78|2375.08|2383.3|2375.6|2383.49|2375.79|2381.9|2374.2|38
1652175430000|2022-05-10 09:37:10|2383.53|2375.83|2386.51|2378.81|2386.51|2378.81|2383.53|2375.83|38
1652175440000|2022-05-10 09:37:20|2386.31|2378.61|2385.82|2378.12|2386.7|2379|2385.55|2377.85|36
1652175450000|2022-05-10 09:37:30|2385.79|2378.09|2386.77|2379.07|2386.77|2379.07|2385.63|2377.93|37
1652175460000|2022-05-10 09:37:40|2386.74|2379.04|2387.45|2379.75|2387.6|2379.9|2386.36|2378.66|38
1652175470000|2022-05-10 09:37:50|2387.44|2379.74|2386.36|2378.66|2387.68|2379.98|2386.23|2378.53|34
1652175480000|2022-05-10 09:38:00|2386.4|2378.7|2385.6|2377.9|2386.52|2378.82|2385.32|2377.62|33
1652175490000|2022-05-10 09:38:10|2385.82|2378.12|2384.39|2376.69|2385.82|2378.12|2384.39|2376.69|37
1652175500000|2022-05-10 09:38:20|2384.8|2377.1|2389.3|2381.6|2389.3|2381.6|2383.27|2375.57|39
1652175510000|2022-05-10 09:38:30|2389.66|2381.96|2389.17|2381.47|2391.17|2383.47|2388.67|2380.97|40
1652175520000|2022-05-10 09:38:40|2389.32|2381.62|2390.63|2382.93|2390.95|2383.25|2388.31|2380.61|37
1652175530000|2022-05-10 09:38:50|2390.73|2383.03|2393.86|2386.16|2393.86|2386.16|2390.71|2383.01|36
1652175540000|2022-05-10 09:39:00|2393.74|2386.04|2393.01|2385.31|2393.74|2386.04|2392.42|2384.72|32
1652175550000|2022-05-10 09:39:10|2392.96|2385.26|2391.6|2383.9|2393.21|2385.51|2390.47|2382.77|35
1652175560000|2022-05-10 09:39:20|2391.56|2383.86|2390.75|2383.05|2391.65|2383.95|2390.02|2382.32|33
1652175570000|2022-05-10 09:39:30|2390.76|2383.06|2389.94|2382.24|2391.13|2383.43|2389.55|2381.85|35
1652175580000|2022-05-10 09:39:40|2389.96|2382.26|2394.42|2386.72|2394.74|2387.04|2389.96|2382.26|39
1652175590000|2022-05-10 09:39:50|2394.41|2386.71|2395.45|2387.75|2395.79|2388.09|2394.41|2386.71|34
1652175600000|2022-05-10 09:40:00|2395.46|2387.76|2397.66|2389.96|2398.02|2390.32|2395.46|2387.76|38
1652175610000|2022-05-10 09:40:10|2397.61|2389.91|2396.9|2389.2|2397.61|2389.91|2396.07|2388.37|38
1652175620000|2022-05-10 09:40:20|2397.12|2389.42|2395.47|2387.77|2397.12|2389.42|2395.39|2387.69|32
1652175630000|2022-05-10 09:40:30|2395.68|2387.98|2395.14|2387.44|2395.77|2388.07|2393.52|2385.82|39
1652175640000|2022-05-10 09:40:40|2395.02|2387.32|2393.54|2385.84|2395.76|2388.06|2393.54|2385.84|40
1652175650000|2022-05-10 09:40:50|2393.19|2385.49|2393.65|2385.95|2394.5|2386.8|2393.19|2385.49|39
1652175660000|2022-05-10 09:41:00|2393.64|2385.94|2393.47|2385.77|2394.41|2386.71|2393.47|2385.77|34
1652175670000|2022-05-10 09:41:10|2393.22|2385.52|2393.14|2385.44|2393.65|2385.95|2392.91|2385.21|31
1652175680000|2022-05-10 09:41:20|2393.01|2385.31|2392.4|2384.7|2393.14|2385.44|2392.38|2384.68|33
1652175690000|2022-05-10 09:41:30|2392.52|2384.82|2395.45|2387.75|2395.45|2387.75|2391.43|2383.73|38
1652175700000|2022-05-10 09:41:40|2395.29|2387.59|2395.58|2387.88|2395.74|2388.04|2394.59|2386.89|39
1652175710000|2022-05-10 09:41:50|2395.43|2387.73|2395.69|2387.99|2396.25|2388.55|2395.03|2387.33|35
1652175720000|2022-05-10 09:42:00|2395.23|2387.53|2399.6|2391.9|2400.12|2392.42|2394.83|2387.13|40
1652175730000|2022-05-10 09:42:10|2399.66|2391.96|2397.37|2389.67|2399.81|2392.11|2397.37|2389.67|36
1652175740000|2022-05-10 09:42:20|2397.39|2389.69|2396.47|2388.77|2397.63|2389.93|2396.18|2388.48|37
1652175750000|2022-05-10 09:42:30|2396.94|2389.24|2395.69|2387.99|2396.94|2389.24|2395.48|2387.78|37
1652175760000|2022-05-10 09:42:40|2395.95|2388.25|2395.77|2388.07|2397|2389.3|2395.77|2388.07|34
1652175770000|2022-05-10 09:42:50|2395.78|2388.08|2395.69|2387.99|2395.78|2388.08|2395.01|2387.31|36
1652175780000|2022-05-10 09:43:00|2396.31|2388.61|2394.57|2386.87|2397.07|2389.37|2394.55|2386.85|39
1652175790000|2022-05-10 09:43:10|2394.48|2386.78|2391.99|2384.29|2394.67|2386.97|2391.99|2384.29|38
1652175800000|2022-05-10 09:43:20|2392.29|2384.59|2390.05|2382.35|2392.29|2384.59|2388.79|2381.09|39
1652175810000|2022-05-10 09:43:30|2389.91|2382.21|2388.95|2381.25|2390.24|2382.54|2388.95|2381.25|40
1652175820000|2022-05-10 09:43:40|2389.37|2381.67|2388.5|2380.8|2389.63|2381.93|2387.35|2379.65|37
1652175830000|2022-05-10 09:43:50|2388.54|2380.84|2388.18|2380.48|2388.92|2381.22|2388.06|2380.36|37
1652175840000|2022-05-10 09:44:00|2388.25|2380.55|2388.27|2380.57|2389.68|2381.98|2388.06|2380.36|38
1652175850000|2022-05-10 09:44:10|2388.03|2380.33|2389.19|2381.49|2389.76|2382.06|2387.89|2380.19|33
1652175860000|2022-05-10 09:44:20|2389.26|2381.56|2390.66|2382.96|2390.9|2383.2|2389.14|2381.44|33
1652175870000|2022-05-10 09:44:30|2390.57|2382.87|2388.89|2381.19|2390.59|2382.89|2388.85|2381.15|18
1652175880000|2022-05-10 09:44:40|2389.11|2381.41|2388.71|2381.01|2389.81|2382.11|2388.69|2380.99|28
1652175890000|2022-05-10 09:44:50|2388.86|2381.16|2388.61|2380.91|2389|2381.3|2388.27|2380.57|33
1652175900000|2022-05-10 09:45:00|2388.54|2380.84|2387.96|2380.26|2388.9|2381.2|2387.96|2380.26|35
1652175910000|2022-05-10 09:45:10|2387.97|2380.27|2388.89|2381.19|2389.15|2381.45|2387.85|2380.15|37
1652175920000|2022-05-10 09:45:20|2388.67|2380.97|2387.6|2379.9|2388.81|2381.11|2387.6|2379.9|35
1652175930000|2022-05-10 09:45:30|2387.7|2380|2387.55|2379.85|2388.27|2380.57|2387.55|2379.85|33
1652175940000|2022-05-10 09:45:40|2386.07|2378.37|2383.78|2376.08|2386.38|2378.68|2383.1|2375.4|38
1652175950000|2022-05-10 09:45:50|2383.68|2375.98|2383.84|2376.14|2384.08|2376.38|2382.96|2375.26|38
1652175960000|2022-05-10 09:46:00|2383.9|2376.2|2384.6|2376.9|2385.23|2377.53|2383.8|2376.1|35
1652175970000|2022-05-10 09:46:10|2384.16|2376.46|2383.78|2376.08|2384.16|2376.46|2383.44|2375.74|36
1652175980000|2022-05-10 09:46:20|2383.86|2376.16|2383.75|2376.05|2384.02|2376.32|2383.29|2375.59|35
1652175990000|2022-05-10 09:46:30|2384.08|2376.38|2385.28|2377.58|2385.8|2378.1|2383.35|2375.65|39
1652176000000|2022-05-10 09:46:40|2384.64|2376.94|2383.75|2376.05|2384.93|2377.23|2383.75|2376.05|36
1652176010000|2022-05-10 09:46:50|2383.76|2376.06|2384.04|2376.34|2384.17|2376.47|2383.64|2375.94|32
1652176020000|2022-05-10 09:47:00|2384.15|2376.45|2386.08|2378.38|2386.08|2378.38|2384.08|2376.38|33
1652176030000|2022-05-10 09:47:10|2385.71|2378.01|2385.17|2377.47|2385.95|2378.25|2385.04|2377.34|37
1652176040000|2022-05-10 09:47:20|2385.44|2377.74|2384.01|2376.31|2385.44|2377.74|2383.85|2376.15|32
1652176050000|2022-05-10 09:47:30|2384|2376.3|2384.8|2377.1|2384.94|2377.24|2384|2376.3|28
1652176060000|2022-05-10 09:47:40|2384.93|2377.23|2386.7|2379|2386.75|2379.05|2384.93|2377.23|32
1652176070000|2022-05-10 09:47:50|2386.82|2379.12|2385.05|2377.35|2386.87|2379.17|2385.04|2377.34|35
1652176080000|2022-05-10 09:48:00|2385.06|2377.36|2384.5|2376.8|2385.14|2377.44|2384.06|2376.36|26
1652176090000|2022-05-10 09:48:10|2384.46|2376.76|2384.47|2376.77|2384.62|2376.92|2383.99|2376.29|34
1652176100000|2022-05-10 09:48:20|2384.48|2376.78|2385.39|2377.69|2385.55|2377.85|2384.48|2376.78|33
1652176110000|2022-05-10 09:48:30|2384.76|2377.06|2384.94|2377.24|2385.28|2377.58|2384.71|2377.01|31
1652176120000|2022-05-10 09:48:40|2385.11|2377.41|2384.58|2376.88|2385.49|2377.79|2384.58|2376.88|32
1652176130000|2022-05-10 09:48:50|2384.73|2377.03|2384.62|2376.92|2385|2377.3|2384.62|2376.92|24
1652176140000|2022-05-10 09:49:00|2384.66|2376.96|2384.9|2377.2|2384.9|2377.2|2384.57|2376.87|10
1652176150000|2022-05-10 09:49:10|2385.56|2377.86|2387.99|2380.29|2388.13|2380.43|2385.56|2377.86|33
1652176160000|2022-05-10 09:49:20|2387.93|2380.23|2390.48|2382.78|2390.95|2383.25|2387.91|2380.21|36
1652176170000|2022-05-10 09:49:30|2390.59|2382.89|2392.86|2385.16|2393.16|2385.46|2390.46|2382.76|38
1652176180000|2022-05-10 09:49:40|2393.17|2385.47|2392.53|2384.83|2393.18|2385.48|2390.83|2383.13|40
1652176190000|2022-05-10 09:49:50|2392.2|2384.5|2390.1|2382.4|2392.2|2384.5|2389.59|2381.89|38
1652176200000|2022-05-10 09:50:00|2390.28|2382.58|2390.83|2383.13|2391.16|2383.46|2390.15|2382.45|31
1652176210000|2022-05-10 09:50:10|2390.82|2383.12|2388.97|2381.27|2390.89|2383.19|2388.97|2381.27|27
1652176220000|2022-05-10 09:50:20|2389.16|2381.46|2388|2380.3|2389.29|2381.59|2387.88|2380.18|32
1652176230000|2022-05-10 09:50:30|2387.36|2379.66|2387.1|2379.4|2387.59|2379.89|2386.6|2378.9|35
1652176240000|2022-05-10 09:50:40|2387.3|2379.6|2386.93|2379.23|2387.69|2379.99|2386.33|2378.63|31
1652176250000|2022-05-10 09:50:50|2386.66|2378.96|2387.2|2379.5|2387.83|2380.13|2386.52|2378.82|25
1652176260000|2022-05-10 09:51:00|2386.85|2379.15|2385.8|2378.1|2386.85|2379.15|2385.1|2377.4|39
1652176270000|2022-05-10 09:51:10|2386.16|2378.46|2384.44|2376.74|2386.21|2378.51|2383.9|2376.2|33
1652176280000|2022-05-10 09:51:20|2384.62|2376.92|2386.02|2378.32|2386.15|2378.45|2384.62|2376.92|36
1652176290000|2022-05-10 09:51:30|2385.93|2378.23|2385.83|2378.13|2386.42|2378.72|2385.81|2378.11|31
1652176300000|2022-05-10 09:51:40|2386.03|2378.33|2385.36|2377.66|2386.03|2378.33|2385.18|2377.48|28
1652176310000|2022-05-10 09:51:50|2385.41|2377.71|2384.5|2376.8|2385.49|2377.79|2384.49|2376.79|18
1652176320000|2022-05-10 09:52:00|2384.38|2376.68|2384.33|2376.63|2384.6|2376.9|2384.1|2376.4|26
1652176330000|2022-05-10 09:52:10|2384.36|2376.66|2384.86|2377.16|2384.86|2377.16|2383.66|2375.96|27
1652176340000|2022-05-10 09:52:20|2383.66|2375.96|2385.37|2377.67|2385.98|2378.28|2383.66|2375.96|31
1652176350000|2022-05-10 09:52:30|2385.38|2377.68|2384.75|2377.05|2386.15|2378.45|2384.75|2377.05|38
1652176360000|2022-05-10 09:52:40|2384.88|2377.18|2383.3|2375.6|2384.88|2377.18|2383.15|2375.45|26
1652176370000|2022-05-10 09:52:50|2383.34|2375.64|2384.51|2376.81|2385.19|2377.49|2383.05|2375.35|37
1652176380000|2022-05-10 09:53:00|2384.53|2376.83|2384.81|2377.11|2384.9|2377.2|2384.33|2376.63|38
1652176390000|2022-05-10 09:53:10|2384.98|2377.28|2384.91|2377.21|2385.07|2377.37|2384.39|2376.69|33
1652176400000|2022-05-10 09:53:20|2385.09|2377.39|2384.93|2377.23|2385.19|2377.49|2384.74|2377.04|30
1652176410000|2022-05-10 09:53:30|2385.02|2377.32|2385.62|2377.92|2385.85|2378.15|2384.92|2377.22|28
1652176420000|2022-05-10 09:53:40|2385.74|2378.04|2385.67|2377.97|2385.79|2378.09|2385.06|2377.36|28
1652176430000|2022-05-10 09:53:50|2385.81|2378.11|2385.88|2378.18|2386.29|2378.59|2385.62|2377.92|34
1652176440000|2022-05-10 09:54:00|2385.9|2378.2|2385.58|2377.88|2387.24|2379.54|2385.58|2377.88|32
1652176450000|2022-05-10 09:54:10|2385.84|2378.14|2384.31|2376.61|2385.91|2378.21|2384.2|2376.5|34
1652176460000|2022-05-10 09:54:20|2384.25|2376.55|2381.34|2373.64|2384.28|2376.58|2380.64|2372.94|28
1652176470000|2022-05-10 09:54:30|2381.31|2373.61|2381.46|2373.76|2381.69|2373.99|2380.9|2373.2|32
1652176480000|2022-05-10 09:54:40|2381.38|2373.68|2381.24|2373.54|2381.8|2374.1|2380.69|2372.99|36
1652176490000|2022-05-10 09:54:50|2381.37|2373.67|2380.3|2372.6|2381.86|2374.16|2379.84|2372.14|37
1652176500000|2022-05-10 09:55:00|2380.37|2372.67|2379.19|2371.49|2381.1|2373.4|2379.16|2371.46|37
1652176510000|2022-05-10 09:55:10|2379.24|2371.54|2378.37|2370.67|2381|2373.3|2377.25|2369.55|38
1652176520000|2022-05-10 09:55:20|2378.65|2370.95|2378.33|2370.63|2378.65|2370.95|2378.09|2370.39|34
1652176530000|2022-05-10 09:55:30|2378.47|2370.77|2381.2|2373.5|2381.43|2373.73|2378.47|2370.77|34
1652176540000|2022-05-10 09:55:40|2381.45|2373.75|2381.08|2373.38|2382.37|2374.67|2381.06|2373.36|33
1652176550000|2022-05-10 09:55:50|2381.17|2373.47|2382.16|2374.46|2382.44|2374.74|2380.97|2373.27|31
1652176560000|2022-05-10 09:56:00|2382.35|2374.65|2382.69|2374.99|2382.69|2374.99|2381.32|2373.62|36
1652176570000|2022-05-10 09:56:10|2382.96|2375.26|2382.25|2374.55|2383.44|2375.74|2381.97|2374.27|32
1652176580000|2022-05-10 09:56:20|2382.29|2374.59|2381.34|2373.64|2382.66|2374.96|2381.2|2373.5|30
1652176590000|2022-05-10 09:56:30|2381.21|2373.51|2381.47|2373.77|2381.6|2373.9|2381|2373.3|33
1652176600000|2022-05-10 09:56:40|2381.46|2373.76|2382|2374.3|2382.02|2374.32|2380.85|2373.15|28
1652176610000|2022-05-10 09:56:50|2381.99|2374.29|2381.04|2373.34|2382.07|2374.37|2380.89|2373.19|25
1652176620000|2022-05-10 09:57:00|2381.12|2373.42|2380.84|2373.14|2381.17|2373.47|2380.27|2372.57|26
1652176630000|2022-05-10 09:57:10|2380.65|2372.95|2378.31|2370.61|2380.65|2372.95|2378.31|2370.61|32
1652176640000|2022-05-10 09:57:20|2377.69|2369.99|2377.95|2370.25|2378.64|2370.94|2377.15|2369.45|38
1652176650000|2022-05-10 09:57:30|2378.02|2370.32|2377.33|2369.63|2378.74|2371.04|2377.28|2369.58|31
1652176660000|2022-05-10 09:57:40|2376.87|2369.17|2377.54|2369.84|2377.73|2370.03|2376.26|2368.56|35
1652176670000|2022-05-10 09:57:50|2377.74|2370.04|2377.86|2370.16|2378.99|2371.29|2377.62|2369.92|38
1652176680000|2022-05-10 09:58:00|2377.83|2370.13|2377.93|2370.23|2378.48|2370.78|2377.25|2369.55|35
1652176690000|2022-05-10 09:58:10|2377.82|2370.12|2376.87|2369.17|2377.82|2370.12|2376.81|2369.11|24
1652176700000|2022-05-10 09:58:20|2377.01|2369.31|2376.48|2368.78|2377.01|2369.31|2375.93|2368.23|31
1652176710000|2022-05-10 09:58:30|2376.37|2368.67|2376.87|2369.17|2377|2369.3|2376.37|2368.67|33
1652176720000|2022-05-10 09:58:40|2376.63|2368.93|2378.39|2370.69|2378.79|2371.09|2376.41|2368.71|35
1652176730000|2022-05-10 09:58:50|2378.33|2370.63|2378.58|2370.88|2379.1|2371.4|2378.26|2370.56|33
1652176740000|2022-05-10 09:59:00|2378.23|2370.53|2377.08|2369.38|2378.3|2370.6|2377.08|2369.38|30
1652176750000|2022-05-10 09:59:10|2377.1|2369.4|2377.55|2369.85|2377.65|2369.95|2376.99|2369.29|26
1652176760000|2022-05-10 09:59:20|2377.4|2369.7|2377.31|2369.61|2377.9|2370.2|2377.29|2369.59|26
1652176770000|2022-05-10 09:59:30|2377.2|2369.5|2375.91|2368.21|2377.26|2369.56|2375.65|2367.95|34
1652176780000|2022-05-10 09:59:40|2376.02|2368.32|2377.64|2369.94|2378.18|2370.48|2376.02|2368.32|30
1652176790000|2022-05-10 09:59:50|2377.65|2369.95|2377.6|2369.9|2378.22|2370.52|2377.6|2369.9|32
1652176800000|2022-05-10 10:00:00|2377.87|2370.17|2379.14|2371.44|2379.18|2371.48|2376.69|2368.99|38
1652176810000|2022-05-10 10:00:10|2378.97|2371.27|2376.81|2369.11|2379.68|2371.98|2376.81|2369.11|37
1652176820000|2022-05-10 10:00:20|2376.75|2369.05|2376.88|2369.18|2377.53|2369.83|2376.75|2369.05|34
1652176830000|2022-05-10 10:00:30|2376.9|2369.2|2375.67|2367.97|2377.19|2369.49|2375.31|2367.61|31
1652176840000|2022-05-10 10:00:40|2376.01|2368.31|2374.47|2366.77|2376.69|2368.99|2374.47|2366.77|34
1652176850000|2022-05-10 10:00:50|2374.58|2366.88|2375.27|2367.57|2375.39|2367.69|2373.62|2365.92|38
1652176860000|2022-05-10 10:01:00|2375.56|2367.86|2379.11|2371.41|2379.17|2371.47|2375.56|2367.86|38
1652176870000|2022-05-10 10:01:10|2379.14|2371.44|2378.51|2370.81|2379.56|2371.86|2378.43|2370.73|38
1652176880000|2022-05-10 10:01:20|2378.47|2370.77|2378.75|2371.05|2378.75|2371.05|2377.26|2369.56|36
1652176890000|2022-05-10 10:01:30|2378.89|2371.19|2379.97|2372.27|2379.97|2372.27|2378.87|2371.17|35
1652176900000|2022-05-10 10:01:40|2379.84|2372.14|2378.05|2370.35|2379.89|2372.19|2377.99|2370.29|37
1652176910000|2022-05-10 10:01:50|2377.87|2370.17|2378.67|2370.97|2378.86|2371.16|2377.82|2370.12|34
1652176920000|2022-05-10 10:02:00|2378.95|2371.25|2378.6|2370.9|2379.12|2371.42|2378.38|2370.68|33
1652176930000|2022-05-10 10:02:10|2378.42|2370.72|2377.97|2370.27|2378.7|2371|2377.95|2370.25|32
1652176940000|2022-05-10 10:02:20|2378.08|2370.38|2378.64|2370.94|2378.76|2371.06|2377.97|2370.27|29
1652176950000|2022-05-10 10:02:30|2378.65|2370.95|2380.5|2372.8|2380.59|2372.89|2378.52|2370.82|31
1652176960000|2022-05-10 10:02:40|2380.51|2372.81|2379.82|2372.12|2380.97|2373.27|2379.82|2372.12|34
1652176970000|2022-05-10 10:02:50|2380.01|2372.31|2382.65|2374.95|2382.79|2375.09|2380.01|2372.31|34
1652176980000|2022-05-10 10:03:00|2382.74|2375.04|2383.43|2375.73|2383.58|2375.88|2382.73|2375.03|38
1652176990000|2022-05-10 10:03:10|2383.37|2375.67|2383.25|2375.55|2383.48|2375.78|2382.56|2374.86|34
1652177000000|2022-05-10 10:03:20|2383.21|2375.51|2384.08|2376.38|2385.37|2377.67|2383.21|2375.51|38
1652177010000|2022-05-10 10:03:30|2384.43|2376.73|2381.62|2373.92|2384.43|2376.73|2381.62|2373.92|38
1652177020000|2022-05-10 10:03:40|2381.56|2373.86|2378.26|2370.56|2381.56|2373.86|2377.78|2370.08|39
1652177030000|2022-05-10 10:03:50|2378.61|2370.91|2376.7|2369|2378.61|2370.91|2376.05|2368.35|39
1652177040000|2022-05-10 10:04:00|2376.35|2368.65|2374.48|2366.78|2376.5|2368.8|2374.48|2366.78|38
1652177050000|2022-05-10 10:04:10|2374.24|2366.54|2373.59|2365.89|2374.26|2366.56|2373.12|2365.42|38
1652177060000|2022-05-10 10:04:20|2373.45|2365.75|2372.85|2365.15|2373.7|2366|2372.53|2364.83|36
1652177070000|2022-05-10 10:04:30|2372.78|2365.08|2373.72|2366.02|2374.24|2366.54|2372.14|2364.44|37
1652177080000|2022-05-10 10:04:40|2373.59|2365.89|2374.54|2366.84|2374.76|2367.06|2373.49|2365.79|37
1652177090000|2022-05-10 10:04:50|2374.34|2366.64|2375.02|2367.32|2375.91|2368.21|2374.34|2366.64|34
1652177100000|2022-05-10 10:05:00|2375.03|2367.33|2377.92|2370.22|2378.12|2370.42|2375.03|2367.33|37
1652177110000|2022-05-10 10:05:10|2377.86|2370.16|2378.25|2370.55|2378.97|2371.27|2377.54|2369.84|34
1652177120000|2022-05-10 10:05:20|2378.28|2370.58|2378.92|2371.22|2379.46|2371.76|2378.28|2370.58|37
1652177130000|2022-05-10 10:05:30|2378.81|2371.11|2377.72|2370.02|2379.77|2372.07|2377.6|2369.9|33
1652177140000|2022-05-10 10:05:40|2377.65|2369.95|2377.43|2369.73|2378.34|2370.64|2377.35|2369.65|34
1652177150000|2022-05-10 10:05:50|2377.33|2369.63|2377.84|2370.14|2378.02|2370.32|2377.33|2369.63|34
1652177160000|2022-05-10 10:06:00|2377.85|2370.15|2377.77|2370.07|2378.06|2370.36|2377.68|2369.98|36
1652177170000|2022-05-10 10:06:10|2377.79|2370.09|2377.56|2369.86|2377.79|2370.09|2377.2|2369.5|32
1652177180000|2022-05-10 10:06:20|2377.5|2369.8|2377.98|2370.28|2378.74|2371.04|2377.5|2369.8|35
1652177190000|2022-05-10 10:06:30|2378.16|2370.46|2379.82|2372.12|2380.3|2372.6|2377.64|2369.94|37
1652177200000|2022-05-10 10:06:40|2380.04|2372.34|2379.01|2371.31|2380.28|2372.58|2378.85|2371.15|34
1652177210000|2022-05-10 10:06:50|2379.05|2371.35|2379.85|2372.15|2380.01|2372.31|2379.05|2371.35|30
1652177220000|2022-05-10 10:07:00|2380.17|2372.47|2379.92|2372.22|2380.44|2372.74|2379.74|2372.04|35
1652177230000|2022-05-10 10:07:10|2379.94|2372.24|2381.1|2373.4|2381.1|2373.4|2379.74|2372.04|34
1652177240000|2022-05-10 10:07:20|2380.77|2373.07|2377.7|2370|2381.05|2373.35|2377.67|2369.97|35
1652177250000|2022-05-10 10:07:30|2377.67|2369.97|2377.29|2369.59|2377.73|2370.03|2377.01|2369.31|28
1652177260000|2022-05-10 10:07:40|2377.15|2369.45|2378.34|2370.64|2378.34|2370.64|2377.15|2369.45|31
1652177270000|2022-05-10 10:07:50|2378.01|2370.31|2377.12|2369.42|2378.08|2370.38|2376.88|2369.18|30
1652177280000|2022-05-10 10:08:00|2377.1|2369.4|2375.11|2367.41|2377.32|2369.62|2374.73|2367.03|28
1652177290000|2022-05-10 10:08:10|2374.51|2366.81|2379.45|2371.75|2379.5|2371.8|2374.48|2366.78|39
1652177300000|2022-05-10 10:08:20|2379.46|2371.76|2376.76|2369.06|2379.46|2371.76|2376.72|2369.02|37
1652177310000|2022-05-10 10:08:30|2376.8|2369.1|2377.25|2369.55|2378.03|2370.33|2376.65|2368.95|39
1652177320000|2022-05-10 10:08:40|2377.26|2369.56|2374.45|2366.75|2377.26|2369.56|2374.39|2366.69|34
1652177330000|2022-05-10 10:08:50|2374.59|2366.89|2375.27|2367.57|2375.27|2367.57|2374.17|2366.47|35
1652177340000|2022-05-10 10:09:00|2375.5|2367.8|2374.87|2367.17|2375.65|2367.95|2374.69|2366.99|36
1652177350000|2022-05-10 10:09:10|2374.88|2367.18|2376.61|2368.91|2377.51|2369.81|2374.77|2367.07|39
1652177360000|2022-05-10 10:09:20|2376.64|2368.94|2377.53|2369.83|2377.98|2370.28|2376.64|2368.94|37
1652177370000|2022-05-10 10:09:30|2377.48|2369.78|2378.76|2371.06|2378.76|2371.06|2377.19|2369.49|38
1652177380000|2022-05-10 10:09:40|2379.1|2371.4|2379.5|2371.8|2379.75|2372.05|2378.7|2371|38
1652177390000|2022-05-10 10:09:50|2379.53|2371.83|2377.47|2369.77|2379.53|2371.83|2377.35|2369.65|38
1652177400000|2022-05-10 10:10:00|2377.49|2369.79|2378.94|2371.24|2379.02|2371.32|2377.42|2369.72|32
1652177410000|2022-05-10 10:10:10|2378.91|2371.21|2381.92|2374.22|2381.92|2374.22|2378.89|2371.19|36
1652177420000|2022-05-10 10:10:20|2381.93|2374.23|2381.5|2373.8|2382.19|2374.49|2381.28|2373.58|34
1652177430000|2022-05-10 10:10:30|2381.6|2373.9|2381.58|2373.88|2382.22|2374.52|2381.58|2373.88|32
1652177440000|2022-05-10 10:10:40|2381.53|2373.83|2381.27|2373.57|2381.53|2373.83|2380.97|2373.27|37
1652177450000|2022-05-10 10:10:50|2381.01|2373.31|2381.45|2373.75|2381.68|2373.98|2380.77|2373.07|35
1652177460000|2022-05-10 10:11:00|2381.47|2373.77|2381.83|2374.13|2382.72|2375.02|2381.47|2373.77|37
1652177470000|2022-05-10 10:11:10|2381.8|2374.1|2381.06|2373.36|2381.87|2374.17|2381.06|2373.36|35
1652177480000|2022-05-10 10:11:20|2380.83|2373.13|2380.41|2372.71|2380.83|2373.13|2379.59|2371.89|37
1652177490000|2022-05-10 10:11:30|2380.16|2372.46|2378.73|2371.03|2380.8|2373.1|2378.6|2370.9|38
1652177500000|2022-05-10 10:11:40|2378.72|2371.02|2378.18|2370.48|2378.76|2371.06|2377.85|2370.15|32
1652177510000|2022-05-10 10:11:50|2378.17|2370.47|2379.55|2371.85|2379.8|2372.1|2377.86|2370.16|33
1652177520000|2022-05-10 10:12:00|2379.49|2371.79|2379.29|2371.59|2379.97|2372.27|2378.75|2371.05|35
1652177530000|2022-05-10 10:12:10|2379.27|2371.57|2380.52|2372.82|2380.55|2372.85|2379.08|2371.38|37
1652177540000|2022-05-10 10:12:20|2380.47|2372.77|2380.01|2372.31|2380.58|2372.88|2379.3|2371.6|36
1652177550000|2022-05-10 10:12:30|2380.06|2372.36|2379.35|2371.65|2380.06|2372.36|2379.01|2371.31|35
1652177560000|2022-05-10 10:12:40|2379.36|2371.66|2379.23|2371.53|2380.07|2372.37|2379.17|2371.47|35
1652177570000|2022-05-10 10:12:50|2379.18|2371.48|2378.08|2370.38|2379.66|2371.96|2378.03|2370.33|35
1652177580000|2022-05-10 10:13:00|2377.89|2370.19|2377.64|2369.94|2378.37|2370.67|2377.32|2369.62|38
1652177590000|2022-05-10 10:13:10|2377.32|2369.62|2375.44|2367.74|2377.32|2369.62|2375.44|2367.74|32
1652177600000|2022-05-10 10:13:20|2375.45|2367.75|2375.55|2367.85|2375.87|2368.17|2375.01|2367.31|34
1652177610000|2022-05-10 10:13:30|2375.64|2367.94|2375.42|2367.72|2376.43|2368.73|2375.38|2367.68|36
1652177620000|2022-05-10 10:13:40|2375.74|2368.04|2375.64|2367.94|2375.8|2368.1|2375.32|2367.62|29
1652177630000|2022-05-10 10:13:50|2375.9|2368.2|2377.43|2369.73|2377.81|2370.11|2375.72|2368.02|31
1652177640000|2022-05-10 10:14:00|2377.48|2369.78|2377.97|2370.27|2377.97|2370.27|2377.22|2369.52|25
1652177650000|2022-05-10 10:14:10|2377.95|2370.25|2378.14|2370.44|2378.95|2371.25|2377.95|2370.25|35
1652177660000|2022-05-10 10:14:20|2378.34|2370.64|2378.26|2370.56|2378.34|2370.64|2377.98|2370.28|25
1652177670000|2022-05-10 10:14:30|2377.47|2369.77|2375.9|2368.2|2377.47|2369.77|2374.86|2367.16|36
1652177680000|2022-05-10 10:14:40|2375.81|2368.11|2375.45|2367.75|2376.02|2368.32|2375.1|2367.4|35
1652177690000|2022-05-10 10:14:50|2375.38|2367.68|2376.34|2368.64|2376.39|2368.69|2375.3|2367.6|29
1652177700000|2022-05-10 10:15:00|2376.4|2368.7|2377.98|2370.28|2378|2370.3|2376.4|2368.7|35
1652177710000|2022-05-10 10:15:10|2378.01|2370.31|2378.42|2370.72|2378.77|2371.07|2378.01|2370.31|29
1652177720000|2022-05-10 10:15:20|2378.27|2370.57|2378.19|2370.49|2378.43|2370.73|2377.78|2370.08|31
1652177730000|2022-05-10 10:15:30|2378.2|2370.5|2375.36|2367.66|2378.2|2370.5|2375.34|2367.64|39
1652177740000|2022-05-10 10:15:40|2375.43|2367.73|2376.57|2368.87|2376.57|2368.87|2374.45|2366.75|36
1652177750000|2022-05-10 10:15:50|2376.58|2368.88|2375.28|2367.58|2377.51|2369.81|2375.07|2367.37|34
1652177760000|2022-05-10 10:16:00|2375.3|2367.6|2374.38|2366.68|2375.43|2367.73|2374.38|2366.68|28
1652177770000|2022-05-10 10:16:10|2374.58|2366.88|2373.53|2365.83|2374.6|2366.9|2373.46|2365.76|33
1652177780000|2022-05-10 10:16:20|2373.58|2365.88|2372.94|2365.24|2374.23|2366.53|2371.84|2364.14|36
1652177790000|2022-05-10 10:16:30|2372.9|2365.2|2370.77|2363.07|2372.9|2365.2|2370.05|2362.35|34
1652177800000|2022-05-10 10:16:40|2370.56|2362.86|2373.93|2366.23|2374.21|2366.51|2370.56|2362.86|35
1652177810000|2022-05-10 10:16:50|2373.86|2366.16|2375.1|2367.4|2375.72|2368.02|2373.83|2366.13|33
1652177820000|2022-05-10 10:17:00|2374.93|2367.23|2372.76|2365.06|2375.03|2367.33|2372.64|2364.94|33
1652177830000|2022-05-10 10:17:10|2373.4|2365.7|2375.16|2367.46|2375.17|2367.47|2373.4|2365.7|40
1652177840000|2022-05-10 10:17:20|2375.17|2367.47|2376.92|2369.22|2377.66|2369.96|2375.15|2367.45|37
1652177850000|2022-05-10 10:17:30|2377.13|2369.43|2379.25|2371.55|2379.59|2371.89|2377.09|2369.39|34
1652177860000|2022-05-10 10:17:40|2379.34|2371.64|2379.47|2371.77|2380.27|2372.57|2378.91|2371.21|36
1652177870000|2022-05-10 10:17:50|2379.65|2371.95|2378.8|2371.1|2380|2372.3|2377.76|2370.06|36
1652177880000|2022-05-10 10:18:00|2378.92|2371.22|2378.83|2371.13|2379.13|2371.43|2378.66|2370.96|27
1652177890000|2022-05-10 10:18:10|2379.05|2371.35|2380.05|2372.35|2380.09|2372.39|2378.48|2370.78|26
1652177900000|2022-05-10 10:18:20|2380.59|2372.89|2380.76|2373.06|2381.39|2373.69|2380.24|2372.54|34
1652177910000|2022-05-10 10:18:30|2380.74|2373.04|2380.93|2373.23|2382.07|2374.37|2380.7|2373|35
1652177920000|2022-05-10 10:18:40|2380.91|2373.21|2382|2374.3|2382.38|2374.68|2380.91|2373.21|36
1652177930000|2022-05-10 10:18:50|2381.34|2373.64|2381.23|2373.53|2381.56|2373.86|2380.71|2373.01|37
1652177940000|2022-05-10 10:19:00|2381.03|2373.33|2380.76|2373.06|2382.24|2374.54|2380.33|2372.63|39
1652177950000|2022-05-10 10:19:10|2380.88|2373.18|2383.44|2375.74|2383.44|2375.74|2380.88|2373.18|36
1652177960000|2022-05-10 10:19:20|2383.6|2375.9|2383.36|2375.66|2384.22|2376.52|2383.35|2375.65|32
1652177970000|2022-05-10 10:19:30|2383.51|2375.81|2381.4|2373.7|2383.51|2375.81|2381.4|2373.7|32
1652177980000|2022-05-10 10:19:40|2381.36|2373.66|2381.62|2373.92|2381.64|2373.94|2381.24|2373.54|26
1652177990000|2022-05-10 10:19:50|2381.76|2374.06|2380.86|2373.16|2381.76|2374.06|2380.73|2373.03|24
1652178000000|2022-05-10 10:20:00|2380.33|2372.63|2381.03|2373.33|2381.14|2373.44|2379.53|2371.83|33
1652178010000|2022-05-10 10:20:10|2381.2|2373.5|2380.27|2372.57|2382.52|2374.82|2380.13|2372.43|37
1652178020000|2022-05-10 10:20:20|2380.28|2372.58|2377.83|2370.13|2380.28|2372.58|2377.57|2369.87|35
1652178030000|2022-05-10 10:20:30|2377.82|2370.12|2380.29|2372.59|2380.31|2372.61|2377.82|2370.12|36
1652178040000|2022-05-10 10:20:40|2380.3|2372.6|2380.38|2372.68|2380.67|2372.97|2379.61|2371.91|31
1652178050000|2022-05-10 10:20:50|2380.55|2372.85|2379.93|2372.23|2380.85|2373.15|2379.78|2372.08|36
1652178060000|2022-05-10 10:21:00|2379.99|2372.29|2379.95|2372.25|2380.55|2372.85|2379.58|2371.88|36
1652178070000|2022-05-10 10:21:10|2379.97|2372.27|2381.35|2373.65|2381.35|2373.65|2379.97|2372.27|35
1652178080000|2022-05-10 10:21:20|2381.37|2373.67|2382.02|2374.32|2382.33|2374.63|2381.07|2373.37|31
1652178090000|2022-05-10 10:21:30|2382.06|2374.36|2382.87|2375.17|2383.07|2375.37|2381.97|2374.27|31
1652178100000|2022-05-10 10:21:40|2382.98|2375.28|2381.3|2373.6|2383.3|2375.6|2381.3|2373.6|38
1652178110000|2022-05-10 10:21:50|2380.95|2373.25|2380.32|2372.62|2381.38|2373.68|2380.29|2372.59|33
1652178120000|2022-05-10 10:22:00|2380.33|2372.63|2380.74|2373.04|2380.78|2373.08|2379.75|2372.05|38
1652178130000|2022-05-10 10:22:10|2380.75|2373.05|2381.43|2373.73|2381.7|2374|2380.59|2372.89|35
1652178140000|2022-05-10 10:22:20|2381.44|2373.74|2381.22|2373.52|2381.63|2373.93|2380.91|2373.21|33
1652178150000|2022-05-10 10:22:30|2381.24|2373.54|2384.25|2376.55|2384.66|2376.96|2381.14|2373.44|38
1652178160000|2022-05-10 10:22:40|2384.16|2376.46|2384.31|2376.61|2385.22|2377.52|2384.16|2376.46|29
1652178170000|2022-05-10 10:22:50|2384.29|2376.59|2384.7|2377|2384.76|2377.06|2383.9|2376.2|28
1652178180000|2022-05-10 10:23:00|2384.64|2376.94|2383.99|2376.29|2384.64|2376.94|2383.37|2375.67|36
1652178190000|2022-05-10 10:23:10|2383.98|2376.28|2384.21|2376.51|2385.58|2377.88|2383.98|2376.28|35
1652178200000|2022-05-10 10:23:20|2384.22|2376.52|2384.42|2376.72|2385.12|2377.42|2384.12|2376.42|31
1652178210000|2022-05-10 10:23:30|2384.4|2376.7|2386.78|2379.08|2387.08|2379.38|2383.99|2376.29|34
1652178220000|2022-05-10 10:23:40|2386.7|2379|2387.35|2379.65|2387.59|2379.89|2386.03|2378.33|38
1652178230000|2022-05-10 10:23:50|2387.39|2379.69|2386.14|2378.44|2388.17|2380.47|2386.14|2378.44|37
1652178240000|2022-05-10 10:24:00|2386.16|2378.46|2387.75|2380.05|2387.75|2380.05|2385.75|2378.05|39
1652178250000|2022-05-10 10:24:10|2387.77|2380.07|2386.77|2379.07|2388.06|2380.36|2386.48|2378.78|35
1652178260000|2022-05-10 10:24:20|2386.96|2379.26|2386.58|2378.88|2387.27|2379.57|2386.29|2378.59|38
1652178270000|2022-05-10 10:24:30|2386.32|2378.62|2386.47|2378.77|2386.89|2379.19|2386.32|2378.62|33
1652178280000|2022-05-10 10:24:40|2386.48|2378.78|2386.61|2378.91|2386.77|2379.07|2386.48|2378.78|30
1652178290000|2022-05-10 10:24:50|2386.62|2378.92|2385.71|2378.01|2386.68|2378.98|2385.62|2377.92|36
1652178300000|2022-05-10 10:25:00|2385.72|2378.02|2385.76|2378.06|2385.94|2378.24|2385.21|2377.51|35
1652178310000|2022-05-10 10:25:10|2385.78|2378.08|2385.82|2378.12|2386.22|2378.52|2385.58|2377.88|30
1652178320000|2022-05-10 10:25:20|2385.57|2377.87|2386.07|2378.37|2386.18|2378.48|2385.57|2377.87|33
1652178330000|2022-05-10 10:25:30|2386.48|2378.78|2386.79|2379.09|2387.05|2379.35|2386.31|2378.61|35
1652178340000|2022-05-10 10:25:40|2386.63|2378.93|2386.25|2378.55|2386.99|2379.29|2386.1|2378.4|33
1652178350000|2022-05-10 10:25:50|2386.12|2378.42|2386.68|2378.98|2386.83|2379.13|2386.12|2378.42|26
1652178360000|2022-05-10 10:26:00|2386.64|2378.94|2386.03|2378.33|2386.76|2379.06|2385.95|2378.25|28
1652178370000|2022-05-10 10:26:10|2386.04|2378.34|2386.66|2378.96|2386.66|2378.96|2385.61|2377.91|34
1652178380000|2022-05-10 10:26:20|2386.63|2378.93|2387.79|2380.09|2387.79|2380.09|2386.55|2378.85|29
1652178390000|2022-05-10 10:26:30|2387.82|2380.12|2386.99|2379.29|2387.83|2380.13|2386.93|2379.23|34
1652178400000|2022-05-10 10:26:40|2387.01|2379.31|2387.31|2379.61|2387.77|2380.07|2387.01|2379.31|32
1652178410000|2022-05-10 10:26:50|2387.48|2379.78|2387.69|2379.99|2387.83|2380.13|2387.48|2379.78|32
1652178420000|2022-05-10 10:27:00|2387.76|2380.06|2386.91|2379.21|2388.7|2381|2386.88|2379.18|33
1652178430000|2022-05-10 10:27:10|2387.06|2379.36|2388.86|2381.16|2389.48|2381.78|2386.99|2379.29|37
1652178440000|2022-05-10 10:27:20|2389.17|2381.47|2389.59|2381.89|2389.67|2381.97|2389.17|2381.47|35
1652178450000|2022-05-10 10:27:30|2389.58|2381.88|2389.26|2381.56|2389.76|2382.06|2389.13|2381.43|35
1652178460000|2022-05-10 10:27:40|2389.23|2381.53|2389.48|2381.78|2389.62|2381.92|2389.19|2381.49|34
1652178470000|2022-05-10 10:27:50|2389.4|2381.7|2389.49|2381.79|2389.61|2381.91|2388.91|2381.21|36
1652178480000|2022-05-10 10:28:00|2389.46|2381.76|2388.49|2380.79|2389.46|2381.76|2388.49|2380.79|29
1652178490000|2022-05-10 10:28:10|2388.48|2380.78|2388.02|2380.32|2388.62|2380.92|2387.85|2380.15|34
1652178500000|2022-05-10 10:28:20|2387.97|2380.27|2387.09|2379.39|2388.02|2380.32|2386.91|2379.21|37
1652178510000|2022-05-10 10:28:30|2387.08|2379.38|2386.62|2378.92|2387.42|2379.72|2386.53|2378.83|38
1652178520000|2022-05-10 10:28:40|2386.5|2378.8|2388.27|2380.57|2388.27|2380.57|2386.5|2378.8|30
1652178530000|2022-05-10 10:28:50|2388.26|2380.56|2389.13|2381.43|2389.13|2381.43|2388.12|2380.42|36
1652178540000|2022-05-10 10:29:00|2389.18|2381.48|2389.21|2381.51|2389.41|2381.71|2389.16|2381.46|27
1652178550000|2022-05-10 10:29:10|2389.24|2381.54|2388.69|2380.99|2389.24|2381.54|2388.21|2380.51|30
1652178560000|2022-05-10 10:29:20|2388.63|2380.93|2388.07|2380.37|2388.63|2380.93|2387.76|2380.06|35
1652178570000|2022-05-10 10:29:30|2388.05|2380.35|2388.03|2380.33|2388.21|2380.51|2387.68|2379.98|34
1652178580000|2022-05-10 10:29:40|2388.06|2380.36|2389.03|2381.33|2389.05|2381.35|2387.93|2380.23|32
1652178590000|2022-05-10 10:29:50|2389.02|2381.32|2388.89|2381.19|2389.12|2381.42|2388.84|2381.14|35
1652178600000|2022-05-10 10:30:00|2388.92|2381.22|2389.23|2381.53|2389.63|2381.93|2388.33|2380.63|37
1652178610000|2022-05-10 10:30:10|2389.24|2381.54|2389.72|2382.02|2391.09|2383.39|2389.24|2381.54|39
1652178620000|2022-05-10 10:30:20|2389.81|2382.11|2391.08|2383.38|2391.58|2383.88|2389.81|2382.11|37
1652178630000|2022-05-10 10:30:30|2391.07|2383.37|2392.37|2384.67|2392.37|2384.67|2391|2383.3|34
1652178640000|2022-05-10 10:30:40|2392.2|2384.5|2391.4|2383.7|2392.34|2384.64|2391.4|2383.7|37
1652178650000|2022-05-10 10:30:50|2391.52|2383.82|2390.28|2382.58|2391.58|2383.88|2389.87|2382.17|33
1652178660000|2022-05-10 10:31:00|2390.13|2382.43|2389.24|2381.54|2390.38|2382.68|2389.19|2381.49|33
1652178670000|2022-05-10 10:31:10|2389.27|2381.57|2388.62|2380.92|2389.28|2381.58|2388.5|2380.8|33
1652178680000|2022-05-10 10:31:20|2388.57|2380.87|2386.28|2378.58|2388.87|2381.17|2386.28|2378.58|33
1652178690000|2022-05-10 10:31:30|2385.99|2378.29|2386.29|2378.59|2387.06|2379.36|2385.94|2378.24|30
1652178700000|2022-05-10 10:31:40|2386.19|2378.49|2385.93|2378.23|2386.32|2378.62|2385.66|2377.96|28
1652178710000|2022-05-10 10:31:50|2385.9|2378.2|2385.58|2377.88|2386.18|2378.48|2385.41|2377.71|34
1652178720000|2022-05-10 10:32:00|2385.4|2377.7|2384.25|2376.55|2385.4|2377.7|2384.25|2376.55|28
1652178730000|2022-05-10 10:32:10|2384.36|2376.66|2383.25|2375.55|2384.96|2377.26|2383.25|2375.55|35
1652178740000|2022-05-10 10:32:20|2383.28|2375.58|2382.21|2374.51|2384.04|2376.34|2382.14|2374.44|28
1652178750000|2022-05-10 10:32:30|2382.22|2374.52|2382.97|2375.27|2383.14|2375.44|2382.22|2374.52|29
1652178760000|2022-05-10 10:32:40|2382.65|2374.95|2382.16|2374.46|2382.65|2374.95|2381.92|2374.22|31
1652178770000|2022-05-10 10:32:50|2382.15|2374.45|2385.47|2377.77|2385.47|2377.77|2382.12|2374.42|37
1652178780000|2022-05-10 10:33:00|2385.43|2377.73|2383.8|2376.1|2385.43|2377.73|2383.63|2375.93|36
1652178790000|2022-05-10 10:33:10|2383.82|2376.12|2383.07|2375.37|2383.82|2376.12|2382.95|2375.25|32
1652178800000|2022-05-10 10:33:20|2383.14|2375.44|2384.6|2376.9|2385.95|2378.25|2383.14|2375.44|36
1652178810000|2022-05-10 10:33:30|2384.61|2376.91|2385.88|2378.18|2385.88|2378.18|2384.61|2376.91|33
1652178820000|2022-05-10 10:33:40|2386.01|2378.31|2385.17|2377.47|2386.18|2378.48|2385.11|2377.41|28
1652178830000|2022-05-10 10:33:50|2385.11|2377.41|2385.22|2377.52|2385.33|2377.63|2384.77|2377.07|28
1652178840000|2022-05-10 10:34:00|2385.16|2377.46|2386.34|2378.64|2386.8|2379.1|2385.08|2377.38|37
1652178850000|2022-05-10 10:34:10|2386.35|2378.65|2385.27|2377.57|2386.35|2378.65|2385.21|2377.51|31
1652178860000|2022-05-10 10:34:20|2385.28|2377.58|2386.25|2378.55|2386.34|2378.64|2385.28|2377.58|30
1652178870000|2022-05-10 10:34:30|2386.06|2378.36|2385.45|2377.75|2386.3|2378.6|2385.11|2377.41|32
1652178880000|2022-05-10 10:34:40|2385.47|2377.77|2384.88|2377.18|2385.99|2378.29|2383.98|2376.28|36
1652178890000|2022-05-10 10:34:50|2384.73|2377.03|2384.54|2376.84|2384.85|2377.15|2384.53|2376.83|30
1652178900000|2022-05-10 10:35:00|2384.65|2376.95|2384.54|2376.84|2384.72|2377.02|2384.46|2376.76|28
1652178910000|2022-05-10 10:35:10|2384.55|2376.85|2384.07|2376.37|2384.59|2376.89|2384.06|2376.36|25
1652178920000|2022-05-10 10:35:20|2384.01|2376.31|2383.26|2375.56|2384.03|2376.33|2383.26|2375.56|30
1652178930000|2022-05-10 10:35:30|2383.27|2375.57|2383.63|2375.93|2383.66|2375.96|2382.95|2375.25|29
1652178940000|2022-05-10 10:35:40|2383.58|2375.88|2383.17|2375.47|2383.58|2375.88|2383.09|2375.39|26
1652178950000|2022-05-10 10:35:50|2383.15|2375.45|2386.2|2378.5|2386.38|2378.68|2382.12|2374.42|33
1652178960000|2022-05-10 10:36:00|2386.15|2378.45|2387.76|2380.06|2388.31|2380.61|2386.15|2378.45|35
1652178970000|2022-05-10 10:36:10|2387.79|2380.09|2388.74|2381.04|2389.25|2381.55|2387.35|2379.65|37
1652178980000|2022-05-10 10:36:20|2389.12|2381.42|2389.36|2381.66|2390.48|2382.78|2389.08|2381.38|36
1652178990000|2022-05-10 10:36:30|2389.29|2381.59|2389.19|2381.49|2389.61|2381.91|2389.1|2381.4|34
1652179000000|2022-05-10 10:36:40|2389.16|2381.46|2389.83|2382.13|2390.42|2382.72|2389.16|2381.46|36
1652179010000|2022-05-10 10:36:50|2388.89|2381.19|2386.71|2379.01|2389.3|2381.6|2386.22|2378.52|34
1652179020000|2022-05-10 10:37:00|2386.5|2378.8|2384.23|2376.53|2386.83|2379.13|2384.23|2376.53|33
1652179030000|2022-05-10 10:37:10|2384.04|2376.34|2381.29|2373.59|2384.44|2376.74|2381.29|2373.59|30
1652179040000|2022-05-10 10:37:20|2381.33|2373.63|2381.86|2374.16|2382.57|2374.87|2380.61|2372.91|37
1652179050000|2022-05-10 10:37:30|2381.84|2374.14|2381.77|2374.07|2382.02|2374.32|2381.58|2373.88|34
1652179060000|2022-05-10 10:37:40|2382.02|2374.32|2382.12|2374.42|2383.23|2375.53|2381.75|2374.05|35
1652179070000|2022-05-10 10:37:50|2382.15|2374.45|2382.3|2374.6|2382.77|2375.07|2381.94|2374.24|37
1652179080000|2022-05-10 10:38:00|2382.28|2374.58|2382.26|2374.56|2382.82|2375.12|2382.21|2374.51|35
1652179090000|2022-05-10 10:38:10|2382.27|2374.57|2382.88|2375.18|2382.88|2375.18|2382.14|2374.44|34
1652179100000|2022-05-10 10:38:20|2382.69|2374.99|2381.49|2373.79|2382.71|2375.01|2381.49|2373.79|33
1652179110000|2022-05-10 10:38:30|2381.48|2373.78|2380.63|2372.93|2381.48|2373.78|2380.63|2372.93|33
1652179120000|2022-05-10 10:38:40|2380.48|2372.78|2379.53|2371.83|2380.55|2372.85|2379.28|2371.58|32
1652179130000|2022-05-10 10:38:50|2379.54|2371.84|2380.11|2372.41|2380.31|2372.61|2379.52|2371.82|33
1652179140000|2022-05-10 10:39:00|2380|2372.3|2378.67|2370.97|2380|2372.3|2378.67|2370.97|37
1652179150000|2022-05-10 10:39:10|2379.31|2371.61|2379.08|2371.38|2379.42|2371.72|2377.16|2369.46|37
1652179160000|2022-05-10 10:39:20|2379.09|2371.39|2380.65|2372.95|2381.65|2373.95|2379.09|2371.39|36
1652179170000|2022-05-10 10:39:30|2380.59|2372.89|2380.37|2372.67|2380.61|2372.91|2379.65|2371.95|35
1652179180000|2022-05-10 10:39:40|2380.33|2372.63|2380.72|2373.02|2380.79|2373.09|2380.02|2372.32|32
1652179190000|2022-05-10 10:39:50|2380.75|2373.05|2382.08|2374.38|2382.08|2374.38|2380.68|2372.98|35
1652179200000|2022-05-10 10:40:00|2382.02|2374.32|2382.97|2375.27|2383.08|2375.38|2381.86|2374.16|33
1652179210000|2022-05-10 10:40:10|2382.98|2375.28|2385.19|2377.49|2385.41|2377.71|2382.98|2375.28|37
1652179220000|2022-05-10 10:40:20|2385.17|2377.47|2384.97|2377.27|2385.25|2377.55|2384.5|2376.8|33
1652179230000|2022-05-10 10:40:30|2384.46|2376.76|2383.38|2375.68|2384.66|2376.96|2383.17|2375.47|31
1652179240000|2022-05-10 10:40:40|2383.37|2375.67|2381.7|2374|2383.54|2375.84|2381.68|2373.98|33
1652179250000|2022-05-10 10:40:50|2381.68|2373.98|2380.23|2372.53|2381.68|2373.98|2379.91|2372.21|35
1652179260000|2022-05-10 10:41:00|2380.34|2372.64|2381.88|2374.18|2381.92|2374.22|2380.02|2372.32|34
1652179270000|2022-05-10 10:41:10|2381.89|2374.19|2382.35|2374.65|2382.5|2374.8|2381.86|2374.16|34
1652179280000|2022-05-10 10:41:20|2382.34|2374.64|2381.1|2373.4|2382.35|2374.65|2381.07|2373.37|32
1652179290000|2022-05-10 10:41:30|2381.09|2373.39|2384.23|2376.53|2384.23|2376.53|2381.08|2373.38|33
1652179300000|2022-05-10 10:41:40|2384.25|2376.55|2383.39|2375.69|2384.43|2376.73|2382.68|2374.98|37
1652179310000|2022-05-10 10:41:50|2383.41|2375.71|2381.39|2373.69|2383.41|2375.71|2381.05|2373.35|37
1652179320000|2022-05-10 10:42:00|2381.37|2373.67|2380.82|2373.12|2381.65|2373.95|2380.67|2372.97|38
1652179330000|2022-05-10 10:42:10|2380.77|2373.07|2383.02|2375.32|2383.09|2375.39|2380.48|2372.78|36
1652179340000|2022-05-10 10:42:20|2382.92|2375.22|2383.01|2375.31|2383.81|2376.11|2382.44|2374.74|35
1652179350000|2022-05-10 10:42:30|2383.02|2375.32|2383.88|2376.18|2383.88|2376.18|2382.86|2375.16|36
1652179360000|2022-05-10 10:42:40|2383.78|2376.08|2383.74|2376.04|2383.98|2376.28|2383.44|2375.74|36
1652179370000|2022-05-10 10:42:50|2383.78|2376.08|2383.97|2376.27|2384.08|2376.38|2383.65|2375.95|31
1652179380000|2022-05-10 10:43:00|2383.91|2376.21|2384.49|2376.79|2384.59|2376.89|2383.67|2375.97|34
1652179390000|2022-05-10 10:43:10|2384.47|2376.77|2384.1|2376.4|2384.47|2376.77|2383.91|2376.21|29
1652179400000|2022-05-10 10:43:20|2384.09|2376.39|2383.6|2375.9|2384.33|2376.63|2383.6|2375.9|32
1652179410000|2022-05-10 10:43:30|2383.45|2375.75|2382.51|2374.81|2383.64|2375.94|2382.51|2374.81|33
1652179420000|2022-05-10 10:43:40|2382.55|2374.85|2382.42|2374.72|2382.56|2374.86|2382.11|2374.41|27
1652179430000|2022-05-10 10:43:50|2382.4|2374.7|2382.21|2374.51|2382.42|2374.72|2382.03|2374.33|34
1652179440000|2022-05-10 10:44:00|2382.29|2374.59|2382.27|2374.57|2382.57|2374.87|2381.91|2374.21|32
1652179450000|2022-05-10 10:44:10|2382.49|2374.79|2382.15|2374.45|2382.49|2374.79|2381.84|2374.14|29
1652179460000|2022-05-10 10:44:20|2382.16|2374.46|2382.63|2374.93|2383.09|2375.39|2382.08|2374.38|33
1652179470000|2022-05-10 10:44:30|2382.64|2374.94|2383.23|2375.53|2383.23|2375.53|2382.53|2374.83|36
1652179480000|2022-05-10 10:44:40|2383.16|2375.46|2384.1|2376.4|2384.82|2377.12|2383.16|2375.46|34
1652179490000|2022-05-10 10:44:50|2384.14|2376.44|2383.31|2375.61|2384.14|2376.44|2383|2375.3|26
1652179500000|2022-05-10 10:45:00|2383.34|2375.64|2384.22|2376.52|2384.26|2376.56|2382.9|2375.2|36
1652179510000|2022-05-10 10:45:10|2384.34|2376.64|2381.54|2373.84|2384.5|2376.8|2381.54|2373.84|24
1652179520000|2022-05-10 10:45:20|2381.56|2373.86|2381.01|2373.31|2381.91|2374.21|2380.34|2372.64|30
1652179530000|2022-05-10 10:45:30|2379.63|2371.93|2383.59|2375.89|2383.65|2375.95|2379.63|2371.93|35
1652179540000|2022-05-10 10:45:40|2383.69|2375.99|2385|2377.3|2385.04|2377.34|2383.33|2375.63|37
1652179550000|2022-05-10 10:45:50|2385.01|2377.31|2385.18|2377.48|2385.59|2377.89|2384.27|2376.57|35
1652179560000|2022-05-10 10:46:00|2385.21|2377.51|2385.89|2378.19|2386.46|2378.76|2385.21|2377.51|34
1652179570000|2022-05-10 10:46:10|2386.01|2378.31|2386.2|2378.5|2386.32|2378.62|2385.44|2377.74|37
1652179580000|2022-05-10 10:46:20|2386.19|2378.49|2385.62|2377.92|2386.37|2378.67|2385.49|2377.79|30
1652179590000|2022-05-10 10:46:30|2385.68|2377.98|2386.29|2378.59|2386.29|2378.59|2385.57|2377.87|31
1652179600000|2022-05-10 10:46:40|2386.26|2378.56|2386.23|2378.53|2386.38|2378.68|2385.77|2378.07|37
1652179610000|2022-05-10 10:46:50|2386.2|2378.5|2386.8|2379.1|2387.04|2379.34|2385.77|2378.07|38
1652179620000|2022-05-10 10:47:00|2386.96|2379.26|2388.16|2380.46|2388.77|2381.07|2386.96|2379.26|36
1652179630000|2022-05-10 10:47:10|2388.24|2380.54|2387.72|2380.02|2389.45|2381.75|2387.06|2379.36|39
1652179640000|2022-05-10 10:47:20|2387.69|2379.99|2387.06|2379.36|2388.26|2380.56|2386.76|2379.06|36
1652179650000|2022-05-10 10:47:30|2387.07|2379.37|2386.83|2379.13|2387.11|2379.41|2386.62|2378.92|33
1652179660000|2022-05-10 10:47:40|2386.8|2379.1|2386.41|2378.71|2386.9|2379.2|2386.4|2378.7|26
1652179670000|2022-05-10 10:47:50|2386.43|2378.73|2386.88|2379.18|2387.09|2379.39|2386.43|2378.73|31
1652179680000|2022-05-10 10:48:00|2386.9|2379.2|2386.77|2379.07|2386.9|2379.2|2386.72|2379.02|24
1652179690000|2022-05-10 10:48:10|2386.85|2379.15|2386.59|2378.89|2386.9|2379.2|2386.29|2378.59|20
1652179700000|2022-05-10 10:48:20|2386.28|2378.58|2386.35|2378.65|2386.59|2378.89|2386.28|2378.58|12
1652179710000|2022-05-10 10:48:30|2386.42|2378.72|2386.62|2378.92|2386.75|2379.05|2386.42|2378.72|17
1652179720000|2022-05-10 10:48:40|2386.76|2379.06|2387.11|2379.41|2387.33|2379.63|2386.72|2379.02|30
1652179730000|2022-05-10 10:48:50|2387.13|2379.43|2387.08|2379.38|2387.13|2379.43|2386.84|2379.14|26
1652179740000|2022-05-10 10:49:00|2386.98|2379.28|2387.56|2379.86|2387.68|2379.98|2386.98|2379.28|31
1652179750000|2022-05-10 10:49:10|2387.03|2379.33|2384.16|2376.46|2387.03|2379.33|2383.69|2375.99|35
1652179760000|2022-05-10 10:49:20|2384.2|2376.5|2385.48|2377.78|2385.6|2377.9|2384.2|2376.5|30
1652179770000|2022-05-10 10:49:30|2385.54|2377.84|2385.02|2377.32|2386.26|2378.56|2384.93|2377.23|37
1652179780000|2022-05-10 10:49:40|2385.04|2377.34|2385.25|2377.55|2385.38|2377.68|2385.01|2377.31|36
1652179790000|2022-05-10 10:49:50|2385.26|2377.56|2387.42|2379.72|2387.46|2379.76|2385.09|2377.39|36
1652179800000|2022-05-10 10:50:00|2387.4|2379.7|2387.3|2379.6|2388.17|2380.47|2387.06|2379.36|38
1652179810000|2022-05-10 10:50:10|2387.35|2379.65|2387.66|2379.96|2388.05|2380.35|2387.21|2379.51|37
1652179820000|2022-05-10 10:50:20|2387.64|2379.94|2387.46|2379.76|2387.74|2380.04|2387.25|2379.55|31
1652179830000|2022-05-10 10:50:30|2387.39|2379.69|2387.37|2379.67|2387.77|2380.07|2387.34|2379.64|32
1652179840000|2022-05-10 10:50:40|2387.71|2380.01|2387.85|2380.15|2387.88|2380.18|2387.28|2379.58|36
1652179850000|2022-05-10 10:50:50|2387.88|2380.18|2387.54|2379.84|2387.92|2380.22|2387.54|2379.84|32
1652179860000|2022-05-10 10:51:00|2387.49|2379.79|2386.7|2379|2387.49|2379.79|2386.57|2378.87|30
1652179870000|2022-05-10 10:51:10|2386.71|2379.01|2386.45|2378.75|2386.76|2379.06|2386.27|2378.57|24
1652179880000|2022-05-10 10:51:20|2386.4|2378.7|2385.94|2378.24|2386.58|2378.88|2385.94|2378.24|24
1652179890000|2022-05-10 10:51:30|2385.8|2378.1|2385.48|2377.78|2386.13|2378.43|2384.95|2377.25|19
1652179900000|2022-05-10 10:51:40|2385.51|2377.81|2383.79|2376.09|2385.51|2377.81|2383.59|2375.89|31
1652179910000|2022-05-10 10:51:50|2383.74|2376.04|2382.01|2374.31|2384.3|2376.6|2381.46|2373.76|30
1652179920000|2022-05-10 10:52:00|2382.03|2374.33|2381.49|2373.79|2382.61|2374.91|2381.49|2373.79|32
1652179930000|2022-05-10 10:52:10|2381.38|2373.68|2384.38|2376.68|2384.66|2376.96|2381.38|2373.68|36
1652179940000|2022-05-10 10:52:20|2384.4|2376.7|2383.57|2375.87|2384.59|2376.89|2383.46|2375.76|29
1652179950000|2022-05-10 10:52:30|2383.46|2375.76|2383.16|2375.46|2383.56|2375.86|2383.16|2375.46|27
1652179960000|2022-05-10 10:52:40|2383.3|2375.6|2382.72|2375.02|2383.3|2375.6|2382.13|2374.43|34
1652179970000|2022-05-10 10:52:50|2382.71|2375.01|2382.2|2374.5|2382.75|2375.05|2382.12|2374.42|24
1652179980000|2022-05-10 10:53:00|2382.12|2374.42|2382.86|2375.16|2383.04|2375.34|2382.12|2374.42|30
1652179990000|2022-05-10 10:53:10|2382.9|2375.2|2382.13|2374.43|2382.94|2375.24|2382.1|2374.4|14
1652180000000|2022-05-10 10:53:20|2382.12|2374.42|2381.58|2373.88|2382.22|2374.52|2381.38|2373.68|19
1652180010000|2022-05-10 10:53:30|2381.37|2373.67|2381.69|2373.99|2381.82|2374.12|2380.86|2373.16|25
1652180020000|2022-05-10 10:53:40|2380.89|2373.19|2381.5|2373.8|2382.28|2374.58|2380.89|2373.19|34
1652180030000|2022-05-10 10:53:50|2381.43|2373.73|2381.41|2373.71|2381.71|2374.01|2380.61|2372.91|33
1652180040000|2022-05-10 10:54:00|2381.52|2373.82|2378.62|2370.92|2382.28|2374.58|2378.62|2370.92|36
1652180050000|2022-05-10 10:54:10|2378.47|2370.77|2377.64|2369.94|2378.71|2371.01|2377.34|2369.64|32
1652180060000|2022-05-10 10:54:20|2377.66|2369.96|2378.34|2370.64|2378.34|2370.64|2376.63|2368.93|23
1652180070000|2022-05-10 10:54:30|2378.31|2370.61|2376.9|2369.2|2378.83|2371.13|2376.78|2369.08|31
1652180080000|2022-05-10 10:54:40|2376.92|2369.22|2377.48|2369.78|2377.55|2369.85|2376.69|2368.99|29
1652180090000|2022-05-10 10:54:50|2377.65|2369.95|2377.32|2369.62|2378.06|2370.36|2377.17|2369.47|30
1652180100000|2022-05-10 10:55:00|2377.35|2369.65|2379.72|2372.02|2380.18|2372.48|2377.35|2369.65|34
1652180110000|2022-05-10 10:55:10|2379.78|2372.08|2379.62|2371.92|2380.38|2372.68|2379.62|2371.92|29
1652180120000|2022-05-10 10:55:20|2379.68|2371.98|2380.02|2372.32|2380.17|2372.47|2379.51|2371.81|36
1652180130000|2022-05-10 10:55:30|2380.04|2372.34|2381.04|2373.34|2381.04|2373.34|2379.9|2372.2|37
1652180140000|2022-05-10 10:55:40|2381.12|2373.42|2381.1|2373.4|2381.46|2373.76|2380.82|2373.12|37
1652180150000|2022-05-10 10:55:50|2381.14|2373.44|2380.91|2373.21|2381.25|2373.55|2380.58|2372.88|37
1652180160000|2022-05-10 10:56:00|2381.02|2373.32|2379.52|2371.82|2381.04|2373.34|2378.99|2371.29|33
1652180170000|2022-05-10 10:56:10|2379.47|2371.77|2379.42|2371.72|2379.96|2372.26|2378.86|2371.16|29
1652180180000|2022-05-10 10:56:20|2379.31|2371.61|2377.67|2369.97|2379.31|2371.61|2377.66|2369.96|34
1652180190000|2022-05-10 10:56:30|2377.62|2369.92|2376.99|2369.29|2377.83|2370.13|2376.81|2369.11|33
1652180200000|2022-05-10 10:56:40|2376.89|2369.19|2377.19|2369.49|2378.35|2370.65|2376.89|2369.19|35
1652180210000|2022-05-10 10:56:50|2377.05|2369.35|2377.07|2369.37|2377.3|2369.6|2376.97|2369.27|34
1652180220000|2022-05-10 10:57:00|2377.08|2369.38|2378.4|2370.7|2378.4|2370.7|2376.75|2369.05|35
1652180230000|2022-05-10 10:57:10|2378.28|2370.58|2379.41|2371.71|2379.41|2371.71|2378.28|2370.58|34
1652180240000|2022-05-10 10:57:20|2379.42|2371.72|2377.45|2369.75|2379.42|2371.72|2377.45|2369.75|33
1652180250000|2022-05-10 10:57:30|2377.46|2369.76|2376.94|2369.24|2377.46|2369.76|2376.86|2369.16|24
1652180260000|2022-05-10 10:57:40|2377.06|2369.36|2376.15|2368.45|2377.27|2369.57|2376.15|2368.45|29
1652180270000|2022-05-10 10:57:50|2376.14|2368.44|2376.66|2368.96|2376.9|2369.2|2376.12|2368.42|34
1652180280000|2022-05-10 10:58:00|2376.67|2368.97|2376.06|2368.36|2376.8|2369.1|2375.77|2368.07|24
1652180290000|2022-05-10 10:58:10|2376.03|2368.33|2373.53|2365.83|2376.09|2368.39|2373.03|2365.33|35
1652180300000|2022-05-10 10:58:20|2373.47|2365.77|2374.7|2367|2374.7|2367|2372.4|2364.7|27
1652180310000|2022-05-10 10:58:30|2374.8|2367.1|2374.49|2366.79|2374.84|2367.14|2374.29|2366.59|35
1652180320000|2022-05-10 10:58:40|2374.59|2366.89|2372.6|2364.9|2374.59|2366.89|2372.27|2364.57|32
1652180330000|2022-05-10 10:58:50|2372.57|2364.87|2372.42|2364.72|2373.01|2365.31|2372.29|2364.59|29
1652180340000|2022-05-10 10:59:00|2372.5|2364.8|2372.91|2365.21|2372.91|2365.21|2372.13|2364.43|31
1652180350000|2022-05-10 10:59:10|2372.78|2365.08|2372.95|2365.25|2373.08|2365.38|2372.52|2364.82|27
1652180360000|2022-05-10 10:59:20|2372.77|2365.07|2373.06|2365.36|2373.16|2365.46|2372.7|2365|28
1652180370000|2022-05-10 10:59:30|2372.94|2365.24|2375.65|2367.95|2376.98|2369.28|2372.9|2365.2|36
1652180380000|2022-05-10 10:59:40|2375.52|2367.82|2375.33|2367.63|2376.47|2368.77|2374.95|2367.25|35
1652180390000|2022-05-10 10:59:50|2375.15|2367.45|2374.65|2366.95|2375.65|2367.95|2374.64|2366.94|32
1652180400000|2022-05-10 11:00:00|2374.85|2367.15|2374.51|2366.81|2375.13|2367.43|2374.29|2366.59|30
1652180410000|2022-05-10 11:00:10|2374.52|2366.82|2375.61|2367.91|2375.61|2367.91|2374.4|2366.7|33
1652180420000|2022-05-10 11:00:20|2375.62|2367.92|2376.94|2369.24|2377.14|2369.44|2375.62|2367.92|33
1652180430000|2022-05-10 11:00:30|2377.05|2369.35|2377.22|2369.52|2377.4|2369.7|2376.97|2369.27|31
1652180440000|2022-05-10 11:00:40|2377.24|2369.54|2378.05|2370.35|2378.06|2370.36|2377.24|2369.54|33
1652180450000|2022-05-10 11:00:50|2378.17|2370.47|2376.32|2368.62|2378.17|2370.47|2376.15|2368.45|34
1652180460000|2022-05-10 11:01:00|2376.2|2368.5|2376.64|2368.94|2377|2369.3|2375.23|2367.53|36
1652180470000|2022-05-10 11:01:10|2377.08|2369.38|2377.58|2369.88|2377.6|2369.9|2376.92|2369.22|37
1652180480000|2022-05-10 11:01:20|2377.55|2369.85|2378.13|2370.43|2378.23|2370.53|2377.55|2369.85|28
1652180490000|2022-05-10 11:01:30|2378.07|2370.37|2377.88|2370.18|2378.27|2370.57|2377.71|2370.01|28
1652180500000|2022-05-10 11:01:40|2377.94|2370.24|2378.05|2370.35|2378.06|2370.36|2377.69|2369.99|27
1652180510000|2022-05-10 11:01:50|2378.04|2370.34|2375.78|2368.08|2378.04|2370.34|2375.78|2368.08|32
1652180520000|2022-05-10 11:02:00|2375.79|2368.09|2375.3|2367.6|2375.87|2368.17|2375.04|2367.34|23
1652180530000|2022-05-10 11:02:10|2375.27|2367.57|2375.74|2368.04|2375.77|2368.07|2374.63|2366.93|34
1652180540000|2022-05-10 11:02:20|2375.73|2368.03|2372.56|2364.86|2375.73|2368.03|2372.56|2364.86|39
1652180550000|2022-05-10 11:02:30|2372.83|2365.13|2372.92|2365.22|2372.92|2365.22|2372.12|2364.42|32
1652180560000|2022-05-10 11:02:40|2372.42|2364.72|2372.67|2364.97|2372.92|2365.22|2372.06|2364.36|35
1652180570000|2022-05-10 11:02:50|2372.18|2364.48|2373.04|2365.34|2373.54|2365.84|2371.8|2364.1|35
1652180580000|2022-05-10 11:03:00|2373.07|2365.37|2371.58|2363.88|2374.05|2366.35|2371.58|2363.88|36
1652180590000|2022-05-10 11:03:10|2372.22|2364.52|2371.98|2364.28|2372.38|2364.68|2371.33|2363.63|36
1652180600000|2022-05-10 11:03:20|2371.91|2364.21|2372.91|2365.21|2373.1|2365.4|2371.56|2363.86|36
1652180610000|2022-05-10 11:03:30|2372.93|2365.23|2372.65|2364.95|2372.93|2365.23|2372.05|2364.35|36
1652180620000|2022-05-10 11:03:40|2372.93|2365.23|2373.37|2365.67|2373.39|2365.69|2372.78|2365.08|36
1652180630000|2022-05-10 11:03:50|2373.39|2365.69|2373.55|2365.85|2373.99|2366.29|2373.06|2365.36|38
1652180640000|2022-05-10 11:04:00|2373.5|2365.8|2374.41|2366.71|2374.63|2366.93|2373.5|2365.8|33
1652180650000|2022-05-10 11:04:10|2374.61|2366.91|2375.55|2367.85|2376.41|2368.71|2374.61|2366.91|40
1652180660000|2022-05-10 11:04:20|2375.83|2368.13|2376.88|2369.18|2376.98|2369.28|2375.51|2367.81|39
1652180670000|2022-05-10 11:04:30|2376.83|2369.13|2376.46|2368.76|2377.06|2369.36|2376.34|2368.64|36
1652180680000|2022-05-10 11:04:40|2376.47|2368.77|2375.16|2367.46|2376.67|2368.97|2373.72|2366.02|38
1652180690000|2022-05-10 11:04:50|2375.23|2367.53|2374.83|2367.13|2375.33|2367.63|2374.56|2366.86|38
1652180700000|2022-05-10 11:05:00|2374.81|2367.11|2377.07|2369.37|2377.33|2369.63|2374.81|2367.11|40
1652180710000|2022-05-10 11:05:10|2377.15|2369.45|2376.4|2368.7|2377.16|2369.46|2376.4|2368.7|31
1652180720000|2022-05-10 11:05:20|2376.36|2368.66|2377.62|2369.92|2377.66|2369.96|2376.24|2368.54|33
1652180730000|2022-05-10 11:05:30|2377.41|2369.71|2376.14|2368.44|2377.41|2369.71|2375.95|2368.25|35
1652180740000|2022-05-10 11:05:40|2376.15|2368.45|2375.74|2368.04|2376.3|2368.6|2375.74|2368.04|23
1652180750000|2022-05-10 11:05:50|2375.75|2368.05|2374.82|2367.12|2375.88|2368.18|2374.71|2367.01|32
1652180760000|2022-05-10 11:06:00|2374.73|2367.03|2374.65|2366.95|2374.84|2367.14|2374.45|2366.75|34
1652180770000|2022-05-10 11:06:10|2374.67|2366.97|2375.7|2368|2376.09|2368.39|2374.67|2366.97|36
1652180780000|2022-05-10 11:06:20|2375.31|2367.61|2375.07|2367.37|2375.68|2367.98|2375.02|2367.32|31
1652180790000|2022-05-10 11:06:30|2375.28|2367.58|2375.1|2367.4|2375.47|2367.77|2374.95|2367.25|26
1652180800000|2022-05-10 11:06:40|2375.09|2367.39|2375.53|2367.83|2375.53|2367.83|2375|2367.3|23
1652180810000|2022-05-10 11:06:50|2375.52|2367.82|2377.44|2369.74|2377.44|2369.74|2375.22|2367.52|34
1652180820000|2022-05-10 11:07:00|2377.12|2369.42|2373.96|2366.26|2377.12|2369.42|2373.96|2366.26|28
1652180830000|2022-05-10 11:07:10|2374.17|2366.47|2374.53|2366.83|2374.63|2366.93|2373.9|2366.2|21
1652180840000|2022-05-10 11:07:20|2374.74|2367.04|2373.94|2366.24|2374.74|2367.04|2373.86|2366.16|17
1652180850000|2022-05-10 11:07:30|2374.09|2366.39|2374.21|2366.51|2374.48|2366.78|2373.96|2366.26|31
1652180860000|2022-05-10 11:07:40|2374.36|2366.66|2373.42|2365.72|2374.45|2366.75|2373.24|2365.54|37
1652180870000|2022-05-10 11:07:50|2373.57|2365.87|2373.6|2365.9|2374.01|2366.31|2373.39|2365.69|32
1652180880000|2022-05-10 11:08:00|2373.61|2365.91|2374.45|2366.75|2374.77|2367.07|2373.19|2365.49|40
1652180890000|2022-05-10 11:08:10|2374.46|2366.76|2375.04|2367.34|2375.44|2367.74|2374.38|2366.68|34
1652180900000|2022-05-10 11:08:20|2375.23|2367.53|2376.58|2368.88|2376.64|2368.94|2375.23|2367.53|30
1652180910000|2022-05-10 11:08:30|2376.63|2368.93|2377.42|2369.72|2377.55|2369.85|2376.54|2368.84|33
1652180920000|2022-05-10 11:08:40|2377.49|2369.79|2377.74|2370.04|2377.74|2370.04|2377.38|2369.68|32
1652180930000|2022-05-10 11:08:50|2377.73|2370.03|2377.68|2369.98|2377.75|2370.05|2377.32|2369.62|28
1652180940000|2022-05-10 11:09:00|2377.7|2370|2377.79|2370.09|2377.84|2370.14|2377.31|2369.61|33
1652180950000|2022-05-10 11:09:10|2377.95|2370.25|2378.28|2370.58|2379.12|2371.42|2377.9|2370.2|33
1652180960000|2022-05-10 11:09:20|2378.3|2370.6|2378.84|2371.14|2379.53|2371.83|2378.3|2370.6|35
1652180970000|2022-05-10 11:09:30|2379.23|2371.53|2379.78|2372.08|2379.95|2372.25|2378.84|2371.14|33
1652180980000|2022-05-10 11:09:40|2379.5|2371.8|2378.88|2371.18|2379.71|2372.01|2378.88|2371.18|36
1652180990000|2022-05-10 11:09:50|2378.87|2371.17|2378.81|2371.11|2379.58|2371.88|2378.81|2371.11|28
1652181000000|2022-05-10 11:10:00|2378.86|2371.16|2380.21|2372.51|2380.21|2372.51|2378.59|2370.89|35
1652181010000|2022-05-10 11:10:10|2380.04|2372.34|2380.47|2372.77|2380.55|2372.85|2379.83|2372.13|37
1652181020000|2022-05-10 11:10:20|2380.1|2372.4|2380.7|2373|2382.22|2374.52|2380.1|2372.4|33
1652181030000|2022-05-10 11:10:30|2380.58|2372.88|2380.94|2373.24|2380.97|2373.27|2380.48|2372.78|32
1652181040000|2022-05-10 11:10:40|2380.95|2373.25|2381.94|2374.24|2381.94|2374.24|2380.95|2373.25|36
1652181050000|2022-05-10 11:10:50|2381.96|2374.26|2379.98|2372.28|2382.39|2374.69|2379.98|2372.28|34
1652181060000|2022-05-10 11:11:00|2380.29|2372.59|2380.32|2372.62|2380.66|2372.96|2379.64|2371.94|36
1652181070000|2022-05-10 11:11:10|2380.34|2372.64|2381.66|2373.96|2381.98|2374.28|2380.29|2372.59|26
1652181080000|2022-05-10 11:11:20|2381.74|2374.04|2381.83|2374.13|2382.11|2374.41|2381.74|2374.04|34
1652181090000|2022-05-10 11:11:30|2381.82|2374.12|2382.14|2374.44|2382.37|2374.67|2381.82|2374.12|34
1652181100000|2022-05-10 11:11:40|2382.17|2374.47|2383.41|2375.71|2383.41|2375.71|2381.13|2373.43|38
1652181110000|2022-05-10 11:11:50|2383.38|2375.68|2382.15|2374.45|2383.52|2375.82|2381.95|2374.25|36
1652181120000|2022-05-10 11:12:00|2382.14|2374.44|2382.86|2375.16|2382.91|2375.21|2382.06|2374.36|35
1652181130000|2022-05-10 11:12:10|2382.85|2375.15|2382.23|2374.53|2382.88|2375.18|2382.17|2374.47|30
1652181140000|2022-05-10 11:12:20|2382.26|2374.56|2381.41|2373.71|2382.26|2374.56|2381.41|2373.71|30
1652181150000|2022-05-10 11:12:30|2381.47|2373.77|2381.69|2373.99|2381.69|2373.99|2381.03|2373.33|25
1652181160000|2022-05-10 11:12:40|2381.62|2373.92|2381.56|2373.86|2381.98|2374.28|2381.14|2373.44|32
1652181170000|2022-05-10 11:12:50|2381.5|2373.8|2380.8|2373.1|2381.5|2373.8|2380.8|2373.1|22
1652181180000|2022-05-10 11:13:00|2380.82|2373.12|2381.19|2373.49|2381.19|2373.49|2380.82|2373.12|26
1652181190000|2022-05-10 11:13:10|2381.23|2373.53|2381.65|2373.95|2381.75|2374.05|2380.88|2373.18|26
1652181200000|2022-05-10 11:13:20|2381.39|2373.69|2381.71|2374.01|2381.86|2374.16|2381.39|2373.69|33
1652181210000|2022-05-10 11:13:30|2381.72|2374.02|2382.75|2375.05|2382.75|2375.05|2381.54|2373.84|32
1652181220000|2022-05-10 11:13:40|2382.41|2374.71|2382.3|2374.6|2382.75|2375.05|2381.87|2374.17|37
1652181230000|2022-05-10 11:13:50|2382.38|2374.68|2382.8|2375.1|2383.09|2375.39|2382.31|2374.61|37
1652181240000|2022-05-10 11:14:00|2382.79|2375.09|2382.28|2374.58|2383.54|2375.84|2381.9|2374.2|36
1652181250000|2022-05-10 11:14:10|2381.99|2374.29|2382.73|2375.03|2382.73|2375.03|2381.87|2374.17|33
1652181260000|2022-05-10 11:14:20|2382.74|2375.04|2382.18|2374.48|2382.78|2375.08|2382.16|2374.46|37
1652181270000|2022-05-10 11:14:30|2382.19|2374.49|2382.32|2374.62|2382.43|2374.73|2382.18|2374.48|32
1652181280000|2022-05-10 11:14:40|2382.33|2374.63|2381.78|2374.08|2382.33|2374.63|2381.51|2373.81|32
1652181290000|2022-05-10 11:14:50|2381.67|2373.97|2381.61|2373.91|2381.86|2374.16|2381.12|2373.42|31
1652181300000|2022-05-10 11:15:00|2381.63|2373.93|2382.74|2375.04|2382.74|2375.04|2381.59|2373.89|28
1652181310000|2022-05-10 11:15:10|2382.76|2375.06|2383.28|2375.58|2383.54|2375.84|2382.76|2375.06|24
1652181320000|2022-05-10 11:15:20|2383.29|2375.59|2383.89|2376.19|2383.95|2376.25|2383.29|2375.59|21
1652181330000|2022-05-10 11:15:30|2383.85|2376.15|2382.55|2374.85|2383.85|2376.15|2382.53|2374.83|31
1652181340000|2022-05-10 11:15:40|2382.53|2374.83|2382.56|2374.86|2382.79|2375.09|2382.31|2374.61|31
1652181350000|2022-05-10 11:15:50|2382.65|2374.95|2382.54|2374.84|2382.65|2374.95|2382.44|2374.74|28
1652181360000|2022-05-10 11:16:00|2382.5|2374.8|2383.19|2375.49|2383.19|2375.49|2382.43|2374.73|32
1652181370000|2022-05-10 11:16:10|2383.07|2375.37|2382.91|2375.21|2383.35|2375.65|2382.87|2375.17|35
1652181380000|2022-05-10 11:16:20|2382.92|2375.22|2383.44|2375.74|2383.44|2375.74|2381.09|2373.39|36
1652181390000|2022-05-10 11:16:30|2383.37|2375.67|2383.26|2375.56|2383.77|2376.07|2382.92|2375.22|37
1652181400000|2022-05-10 11:16:40|2383.18|2375.48|2383.45|2375.75|2383.6|2375.9|2382.97|2375.27|36
1652181410000|2022-05-10 11:16:50|2383.31|2375.61|2383.62|2375.92|2383.71|2376.01|2383.13|2375.43|30
1652181420000|2022-05-10 11:17:00|2383.48|2375.78|2383.97|2376.27|2384.95|2377.25|2383.23|2375.53|32
1652181430000|2022-05-10 11:17:10|2383.94|2376.24|2384.04|2376.34|2384.57|2376.87|2383.82|2376.12|36
1652181440000|2022-05-10 11:17:20|2384.01|2376.31|2384.3|2376.6|2384.32|2376.62|2383.95|2376.25|29
1652181450000|2022-05-10 11:17:30|2384.38|2376.68|2384.86|2377.16|2384.86|2377.16|2383.66|2375.96|32
1652181460000|2022-05-10 11:17:40|2384.83|2377.13|2383.87|2376.17|2384.83|2377.13|2383.73|2376.03|35
1652181470000|2022-05-10 11:17:50|2384.04|2376.34|2385.2|2377.5|2385.71|2378.01|2384.04|2376.34|34
1652181480000|2022-05-10 11:18:00|2385.24|2377.54|2385.73|2378.03|2386.59|2378.89|2384.69|2376.99|37
1652181490000|2022-05-10 11:18:10|2385.81|2378.11|2384.73|2377.03|2385.93|2378.23|2384.31|2376.61|34
1652181500000|2022-05-10 11:18:20|2384.78|2377.08|2385.34|2377.64|2386.04|2378.34|2384.31|2376.61|34
1652181510000|2022-05-10 11:18:30|2385.41|2377.71|2386.59|2378.89|2386.88|2379.18|2385.31|2377.61|36
1652181520000|2022-05-10 11:18:40|2386.62|2378.92|2388.29|2380.59|2388.99|2381.29|2386.5|2378.8|38
1652181530000|2022-05-10 11:18:50|2388.38|2380.68|2389.34|2381.64|2389.69|2381.99|2388.08|2380.38|38
1652181540000|2022-05-10 11:19:00|2389.36|2381.66|2391.52|2383.82|2392.12|2384.42|2389.36|2381.66|39
1652181550000|2022-05-10 11:19:10|2391.51|2383.81|2391.23|2383.53|2392.44|2384.74|2391.02|2383.32|39
1652181560000|2022-05-10 11:19:20|2391.11|2383.41|2391.34|2383.64|2392.29|2384.59|2391.07|2383.37|34
1652181570000|2022-05-10 11:19:30|2391.44|2383.74|2391.43|2383.73|2391.64|2383.94|2391.07|2383.37|39
1652181580000|2022-05-10 11:19:40|2391.39|2383.69|2391.61|2383.91|2391.97|2384.27|2391.18|2383.48|33
1652181590000|2022-05-10 11:19:50|2391.67|2383.97|2391.51|2383.81|2391.67|2383.97|2391.23|2383.53|33
1652181600000|2022-05-10 11:20:00|2391.47|2383.77|2391.51|2383.81|2391.69|2383.99|2391.14|2383.44|32
1652181610000|2022-05-10 11:20:10|2391.28|2383.58|2390.8|2383.1|2391.29|2383.59|2390.24|2382.54|37
1652181620000|2022-05-10 11:20:20|2390.76|2383.06|2390.96|2383.26|2391.09|2383.39|2390.25|2382.55|32
1652181630000|2022-05-10 11:20:30|2391.07|2383.37|2389.66|2381.96|2391.21|2383.51|2389.65|2381.95|31
1652181640000|2022-05-10 11:20:40|2389.67|2381.97|2389.38|2381.68|2389.8|2382.1|2388.93|2381.23|33
1652181650000|2022-05-10 11:20:50|2389.5|2381.8|2390.53|2382.83|2390.53|2382.83|2389.5|2381.8|36
1652181660000|2022-05-10 11:21:00|2390.51|2382.81|2389.54|2381.84|2390.56|2382.86|2389.42|2381.72|31
1652181670000|2022-05-10 11:21:10|2389.37|2381.67|2389.46|2381.76|2389.57|2381.87|2389.07|2381.37|35
1652181680000|2022-05-10 11:21:20|2389.44|2381.74|2388.5|2380.8|2389.44|2381.74|2388.22|2380.52|38
1652181690000|2022-05-10 11:21:30|2388.52|2380.82|2388.44|2380.74|2388.66|2380.96|2388.16|2380.46|29
1652181700000|2022-05-10 11:21:40|2388.72|2381.02|2387.72|2380.02|2389.46|2381.76|2386.88|2379.18|37
1652181710000|2022-05-10 11:21:50|2387.79|2380.09|2389.89|2382.19|2390.2|2382.5|2387.79|2380.09|37
1652181720000|2022-05-10 11:22:00|2389.88|2382.18|2390.08|2382.38|2390.39|2382.69|2389.54|2381.84|38
1652181730000|2022-05-10 11:22:10|2390.19|2382.49|2391.16|2383.46|2391.16|2383.46|2390.18|2382.48|29
1652181740000|2022-05-10 11:22:20|2391.14|2383.44|2392.83|2385.13|2393.01|2385.31|2391.11|2383.41|37
1652181750000|2022-05-10 11:22:30|2392.8|2385.1|2393.07|2385.37|2393.1|2385.4|2392.5|2384.8|34
1652181760000|2022-05-10 11:22:40|2393.16|2385.46|2392.96|2385.26|2393.16|2385.46|2392.52|2384.82|38
1652181770000|2022-05-10 11:22:50|2393.06|2385.36|2394.67|2386.97|2394.75|2387.05|2391.54|2383.84|37
1652181780000|2022-05-10 11:23:00|2394.77|2387.07|2393.77|2386.07|2395.48|2387.78|2393.69|2385.99|37
1652181790000|2022-05-10 11:23:10|2393.75|2386.05|2395.43|2387.73|2395.67|2387.97|2393.48|2385.78|37
1652181800000|2022-05-10 11:23:20|2395.48|2387.78|2397.22|2389.52|2397.23|2389.53|2395.48|2387.78|37
1652181810000|2022-05-10 11:23:30|2396.93|2389.23|2398.85|2391.15|2400.04|2392.34|2396.92|2389.22|39
1652181820000|2022-05-10 11:23:40|2398.75|2391.05|2399.1|2391.4|2399.35|2391.65|2398.33|2390.63|38
1652181830000|2022-05-10 11:23:50|2398.6|2390.9|2399.47|2391.77|2399.47|2391.77|2398.35|2390.65|38
1652181840000|2022-05-10 11:24:00|2399.45|2391.75|2398.5|2390.8|2399.94|2392.24|2398.5|2390.8|36
1652181850000|2022-05-10 11:24:10|2398.51|2390.81|2397.42|2389.72|2398.94|2391.24|2396.8|2389.1|39
1652181860000|2022-05-10 11:24:20|2396.77|2389.07|2396.7|2389|2397.11|2389.41|2396.64|2388.94|36
1652181870000|2022-05-10 11:24:30|2396.68|2388.98|2396.93|2389.23|2396.99|2389.29|2396.28|2388.58|33
1652181880000|2022-05-10 11:24:40|2397.03|2389.33|2397.24|2389.54|2397.6|2389.9|2396.75|2389.05|35
1652181890000|2022-05-10 11:24:50|2397|2389.3|2399.49|2391.79|2400.03|2392.33|2397|2389.3|36
1652181900000|2022-05-10 11:25:00|2399.47|2391.77|2400.01|2392.31|2401.15|2393.45|2399.33|2391.63|39
1652181910000|2022-05-10 11:25:10|2400.04|2392.34|2398.45|2390.75|2400.38|2392.68|2397.99|2390.29|39
1652181920000|2022-05-10 11:25:20|2398.11|2390.41|2396.09|2388.39|2398.11|2390.41|2396.02|2388.32|30
1652181930000|2022-05-10 11:25:30|2396.1|2388.4|2395.73|2388.03|2396.2|2388.5|2395.53|2387.83|38
1652181940000|2022-05-10 11:25:40|2395.72|2388.02|2396.09|2388.39|2396.18|2388.48|2395.28|2387.58|30
1652181950000|2022-05-10 11:25:50|2396.16|2388.46|2396.09|2388.39|2396.83|2389.13|2396.09|2388.39|35
1652181960000|2022-05-10 11:26:00|2396.52|2388.82|2398.96|2391.26|2399.39|2391.69|2396.52|2388.82|40
1652181970000|2022-05-10 11:26:10|2398.83|2391.13|2397.75|2390.05|2398.91|2391.21|2397.41|2389.71|38
1652181980000|2022-05-10 11:26:20|2398.19|2390.49|2397.85|2390.15|2398.54|2390.84|2397.84|2390.14|36
1652181990000|2022-05-10 11:26:30|2397.83|2390.13|2397.07|2389.37|2397.83|2390.13|2396.76|2389.06|35
1652182000000|2022-05-10 11:26:40|2397.08|2389.38|2397.3|2389.6|2397.3|2389.6|2396.49|2388.79|35
1652182010000|2022-05-10 11:26:50|2397.46|2389.76|2395.55|2387.85|2397.83|2390.13|2395.55|2387.85|32
1652182020000|2022-05-10 11:27:00|2395.84|2388.14|2395.63|2387.93|2395.95|2388.25|2395.6|2387.9|23
1652182030000|2022-05-10 11:27:10|2395.67|2387.97|2394.6|2386.9|2395.82|2388.12|2394.59|2386.89|32
1652182040000|2022-05-10 11:27:20|2394.55|2386.85|2394.36|2386.66|2394.82|2387.12|2394.11|2386.41|26
1652182050000|2022-05-10 11:27:30|2394.25|2386.55|2393.9|2386.2|2394.61|2386.91|2393.67|2385.97|38
1652182060000|2022-05-10 11:27:40|2394.08|2386.38|2393.47|2385.77|2394.39|2386.69|2393.47|2385.77|34
1652182070000|2022-05-10 11:27:50|2393.35|2385.65|2395.33|2387.63|2395.55|2387.85|2393.35|2385.65|32
1652182080000|2022-05-10 11:28:00|2395.28|2387.58|2394.86|2387.16|2395.33|2387.63|2394.49|2386.79|33
1652182090000|2022-05-10 11:28:10|2394.89|2387.19|2395.36|2387.66|2395.36|2387.66|2394.27|2386.57|33
1652182100000|2022-05-10 11:28:20|2395.32|2387.62|2396|2388.3|2396.46|2388.76|2395.32|2387.62|31
1652182110000|2022-05-10 11:28:30|2396.13|2388.43|2395.11|2387.41|2396.17|2388.47|2394.95|2387.25|34
1652182120000|2022-05-10 11:28:40|2395.19|2387.49|2395.05|2387.35|2395.47|2387.77|2395.05|2387.35|25
1652182130000|2022-05-10 11:28:50|2395.07|2387.37|2395.71|2388.01|2396.16|2388.46|2395.07|2387.37|37
1652182140000|2022-05-10 11:29:00|2395.7|2388|2397.18|2389.48|2397.18|2389.48|2395.58|2387.88|31
1652182150000|2022-05-10 11:29:10|2397.19|2389.49|2396.94|2389.24|2397.77|2390.07|2396.93|2389.23|34
1652182160000|2022-05-10 11:29:20|2396.9|2389.2|2396.38|2388.68|2397.52|2389.82|2396.38|2388.68|36
1652182170000|2022-05-10 11:29:30|2396.14|2388.44|2396.09|2388.39|2396.14|2388.44|2395.81|2388.11|28
1652182180000|2022-05-10 11:29:40|2396.05|2388.35|2397.1|2389.4|2397.68|2389.98|2396.03|2388.33|36
1652182190000|2022-05-10 11:29:50|2397.08|2389.38|2396.98|2389.28|2397.39|2389.69|2396.55|2388.85|33
1652182200000|2022-05-10 11:30:00|2397.38|2389.68|2396.88|2389.18|2397.38|2389.68|2396.13|2388.43|35
1652182210000|2022-05-10 11:30:10|2396.89|2389.19|2398.16|2390.46|2398.51|2390.81|2396.89|2389.19|37
1652182220000|2022-05-10 11:30:20|2398.19|2390.49|2397.94|2390.24|2398.67|2390.97|2397.8|2390.1|33
1652182230000|2022-05-10 11:30:30|2398.09|2390.39|2395.77|2388.07|2398.09|2390.39|2395.77|2388.07|37
1652182240000|2022-05-10 11:30:40|2395.9|2388.2|2396.44|2388.74|2397.05|2389.35|2395.77|2388.07|37
1652182250000|2022-05-10 11:30:50|2396.45|2388.75|2395.08|2387.38|2396.47|2388.77|2395.08|2387.38|33
1652182260000|2022-05-10 11:31:00|2395.11|2387.41|2394.96|2387.26|2395.3|2387.6|2394.65|2386.95|34
1652182270000|2022-05-10 11:31:10|2394.94|2387.24|2394.86|2387.16|2395.91|2388.21|2394.85|2387.15|39
1652182280000|2022-05-10 11:31:20|2394.84|2387.14|2393.97|2386.27|2394.94|2387.24|2393.97|2386.27|28
1652182290000|2022-05-10 11:31:30|2393.96|2386.26|2396.41|2388.71|2396.41|2388.71|2393.96|2386.26|38
1652182300000|2022-05-10 11:31:40|2396.37|2388.67|2396.1|2388.4|2396.47|2388.77|2395.65|2387.95|34
1652182310000|2022-05-10 11:31:50|2396.17|2388.47|2396.11|2388.41|2396.23|2388.53|2395.57|2387.87|24
1652182320000|2022-05-10 11:32:00|2396.08|2388.38|2397.03|2389.33|2397.03|2389.33|2396.08|2388.38|32
1652182330000|2022-05-10 11:32:10|2397.04|2389.34|2398.17|2390.47|2398.48|2390.78|2397|2389.3|38
1652182340000|2022-05-10 11:32:20|2398.11|2390.41|2397.7|2390|2399.04|2391.34|2397.45|2389.75|34
1652182350000|2022-05-10 11:32:30|2397.69|2389.99|2398.72|2391.02|2398.91|2391.21|2397.69|2389.99|39
1652182360000|2022-05-10 11:32:40|2398.65|2390.95|2398.89|2391.19|2399.01|2391.31|2398.3|2390.6|38
1652182370000|2022-05-10 11:32:50|2398.7|2391|2398.36|2390.66|2398.7|2391|2397.5|2389.8|34
1652182380000|2022-05-10 11:33:00|2398.28|2390.58|2399.82|2392.12|2400.21|2392.51|2398.28|2390.58|37
1652182390000|2022-05-10 11:33:10|2399.87|2392.17|2399.64|2391.94|2400.14|2392.44|2399.28|2391.58|36
1652182400000|2022-05-10 11:33:20|2399.7|2392|2400.78|2393.08|2401.01|2393.31|2399.7|2392|35
1652182410000|2022-05-10 11:33:30|2401.46|2393.76|2401.21|2393.51|2401.59|2393.89|2400.86|2393.16|30
1652182420000|2022-05-10 11:33:40|2401.15|2393.45|2399.43|2391.73|2401.15|2393.45|2398.64|2390.94|37
1652182430000|2022-05-10 11:33:50|2399.37|2391.67|2400.04|2392.34|2400.12|2392.42|2399.37|2391.67|29
1652182440000|2022-05-10 11:34:00|2399.97|2392.27|2402.29|2394.59|2402.3|2394.6|2399.97|2392.27|34
1652182450000|2022-05-10 11:34:10|2402.25|2394.55|2402.32|2394.62|2402.86|2395.16|2402.14|2394.44|38
1652182460000|2022-05-10 11:34:20|2402.51|2394.81|2402.55|2394.85|2404.33|2396.63|2402.27|2394.57|34
1652182470000|2022-05-10 11:34:30|2402.61|2394.91|2402.07|2394.37|2403.33|2395.63|2401.9|2394.2|35
1652182480000|2022-05-10 11:34:40|2401.95|2394.25|2399.98|2392.28|2401.95|2394.25|2399.87|2392.17|37
1652182490000|2022-05-10 11:34:50|2400.08|2392.38|2399.73|2392.03|2400.19|2392.49|2399.66|2391.96|35
1652182500000|2022-05-10 11:35:00|2399.71|2392.01|2398.29|2390.59|2399.73|2392.03|2398.26|2390.56|37
1652182510000|2022-05-10 11:35:10|2398.65|2390.95|2399.8|2392.1|2400.18|2392.48|2398.09|2390.39|35
1652182520000|2022-05-10 11:35:20|2399.7|2392|2399.46|2391.76|2399.81|2392.11|2399.41|2391.71|37
1652182530000|2022-05-10 11:35:30|2399.48|2391.78|2400.8|2393.1|2400.8|2393.1|2398.9|2391.2|36
1652182540000|2022-05-10 11:35:40|2400.39|2392.69|2401.9|2394.2|2401.9|2394.2|2400.39|2392.69|32
1652182550000|2022-05-10 11:35:50|2401.95|2394.25|2401.3|2393.6|2402.45|2394.75|2401.3|2393.6|30
1652182560000|2022-05-10 11:36:00|2401.2|2393.5|2401.57|2393.87|2402.02|2394.32|2401.15|2393.45|35
1652182570000|2022-05-10 11:36:10|2401.59|2393.89|2397.85|2390.15|2401.59|2393.89|2397.85|2390.15|35
1652182580000|2022-05-10 11:36:20|2397.93|2390.23|2398.76|2391.06|2398.92|2391.22|2397.89|2390.19|31
1652182590000|2022-05-10 11:36:30|2398.69|2390.99|2399.27|2391.57|2399.68|2391.98|2398.68|2390.98|34
1652182600000|2022-05-10 11:36:40|2399.3|2391.6|2398.01|2390.31|2399.3|2391.6|2398.01|2390.31|36
1652182610000|2022-05-10 11:36:50|2398.24|2390.54|2403.5|2395.8|2403.98|2396.28|2398.23|2390.53|37
1652182620000|2022-05-10 11:37:00|2403.64|2395.94|2404.46|2396.76|2404.46|2396.76|2403.2|2395.5|37
1652182630000|2022-05-10 11:37:10|2403.93|2396.23|2406.5|2398.8|2406.5|2398.8|2403.87|2396.17|39
1652182640000|2022-05-10 11:37:20|2406.48|2398.78|2406.91|2399.21|2408.4|2400.7|2406.29|2398.59|39
1652182650000|2022-05-10 11:37:30|2406.73|2399.03|2406.59|2398.89|2407.16|2399.46|2406.42|2398.72|37
1652182660000|2022-05-10 11:37:40|2406.58|2398.88|2406.52|2398.82|2406.58|2398.88|2406|2398.3|31
1652182670000|2022-05-10 11:37:50|2406.53|2398.83|2405.65|2397.95|2406.55|2398.85|2405.53|2397.83|39
1652182680000|2022-05-10 11:38:00|2405.66|2397.96|2406.69|2398.99|2406.69|2398.99|2405.66|2397.96|32
1652182690000|2022-05-10 11:38:10|2406.7|2399|2406.04|2398.34|2406.81|2399.11|2406|2398.3|34
1652182700000|2022-05-10 11:38:20|2406|2398.3|2405.94|2398.24|2406.49|2398.79|2405.69|2397.99|34
1652182710000|2022-05-10 11:38:30|2406.08|2398.38|2404.02|2396.32|2406.09|2398.39|2404.01|2396.31|37
1652182720000|2022-05-10 11:38:40|2404.03|2396.33|2402.87|2395.17|2404.32|2396.62|2402.86|2395.16|36
1652182730000|2022-05-10 11:38:50|2402.82|2395.12|2401.78|2394.08|2402.95|2395.25|2401.65|2393.95|33
1652182740000|2022-05-10 11:39:00|2401.77|2394.07|2403.28|2395.58|2403.28|2395.58|2400.95|2393.25|35
1652182750000|2022-05-10 11:39:10|2403.45|2395.75|2403.68|2395.98|2404.13|2396.43|2402.84|2395.14|39
1652182760000|2022-05-10 11:39:20|2403.67|2395.97|2405.57|2397.87|2405.57|2397.87|2403.67|2395.97|36
1652182770000|2022-05-10 11:39:30|2405.45|2397.75|2404.97|2397.27|2405.47|2397.77|2404.51|2396.81|33
1652182780000|2022-05-10 11:39:40|2404.98|2397.28|2405.79|2398.09|2405.97|2398.27|2404.98|2397.28|36
1652182790000|2022-05-10 11:39:50|2405.72|2398.02|2404.4|2396.7|2405.76|2398.06|2404.15|2396.45|30
1652182800000|2022-05-10 11:40:00|2404.41|2396.71|2404.82|2397.12|2405.14|2397.44|2403.71|2396.01|32
1652182810000|2022-05-10 11:40:10|2404.87|2397.17|2404.31|2396.61|2404.97|2397.27|2402.46|2394.76|36
1652182820000|2022-05-10 11:40:20|2404.35|2396.65|2405.03|2397.33|2405.85|2398.15|2404.35|2396.65|37
1652182830000|2022-05-10 11:40:30|2404.99|2397.29|2404.92|2397.22|2405.09|2397.39|2404.62|2396.92|38
1652182840000|2022-05-10 11:40:40|2404.91|2397.21|2405.01|2397.31|2405.17|2397.47|2404.67|2396.97|34
1652182850000|2022-05-10 11:40:50|2405|2397.3|2404.21|2396.51|2405|2397.3|2403.68|2395.98|32
1652182860000|2022-05-10 11:41:00|2404.2|2396.5|2406.04|2398.34|2406.04|2398.34|2404.18|2396.48|33
1652182870000|2022-05-10 11:41:10|2406.06|2398.36|2406.3|2398.6|2406.59|2398.89|2406.06|2398.36|30
1652182880000|2022-05-10 11:41:20|2406.22|2398.52|2405.23|2397.53|2406.4|2398.7|2404.92|2397.22|35
1652182890000|2022-05-10 11:41:30|2405.15|2397.45|2404.83|2397.13|2405.24|2397.54|2404.75|2397.05|32
1652182900000|2022-05-10 11:41:40|2405.28|2397.58|2406.86|2399.16|2406.86|2399.16|2405.28|2397.58|38
1652182910000|2022-05-10 11:41:50|2406.95|2399.25|2404.69|2396.99|2407.22|2399.52|2404.69|2396.99|32
1652182920000|2022-05-10 11:42:00|2404.71|2397.01|2406.4|2398.7|2406.4|2398.7|2404.51|2396.81|30
1652182930000|2022-05-10 11:42:10|2406.54|2398.84|2406.95|2399.25|2408.28|2400.58|2406.54|2398.84|36
1652182940000|2022-05-10 11:42:20|2406.86|2399.16|2409.68|2401.98|2409.68|2401.98|2406.3|2398.6|37
1652182950000|2022-05-10 11:42:30|2409.7|2402|2409.55|2401.85|2410.04|2402.34|2408.68|2400.98|36
1652182960000|2022-05-10 11:42:40|2409.5|2401.8|2408.92|2401.22|2409.51|2401.81|2408.35|2400.65|37
1652182970000|2022-05-10 11:42:50|2409.21|2401.51|2409.39|2401.69|2409.57|2401.87|2408.61|2400.91|36
1652182980000|2022-05-10 11:43:00|2409.22|2401.52|2409.11|2401.41|2410.13|2402.43|2408.83|2401.13|37
1652182990000|2022-05-10 11:43:10|2408.89|2401.19|2410.45|2402.75|2410.45|2402.75|2408.87|2401.17|35
1652183000000|2022-05-10 11:43:20|2410.47|2402.77|2411.76|2404.06|2412.32|2404.62|2410.47|2402.77|37
1652183010000|2022-05-10 11:43:30|2411.59|2403.89|2412.7|2405|2412.7|2405|2411.51|2403.81|39
1652183020000|2022-05-10 11:43:40|2412.69|2404.99|2413.26|2405.56|2414.19|2406.49|2412.69|2404.99|37
1652183030000|2022-05-10 11:43:50|2413.12|2405.42|2413.54|2405.84|2413.54|2405.84|2411.71|2404.01|37
1652183040000|2022-05-10 11:44:00|2413.82|2406.12|2413.19|2405.49|2414.4|2406.7|2412.78|2405.08|37
1652183050000|2022-05-10 11:44:10|2413.48|2405.78|2412.66|2404.96|2413.73|2406.03|2412.24|2404.54|35
1652183060000|2022-05-10 11:44:20|2412.75|2405.05|2412.59|2404.89|2412.75|2405.05|2412.29|2404.59|37
1652183070000|2022-05-10 11:44:30|2412.47|2404.77|2410.18|2402.48|2412.58|2404.88|2409.97|2402.27|31
1652183080000|2022-05-10 11:44:40|2410|2402.3|2408.9|2401.2|2410.07|2402.37|2408.9|2401.2|35
1652183090000|2022-05-10 11:44:50|2409.06|2401.36|2410.29|2402.59|2410.52|2402.82|2408.01|2400.31|38
1652183100000|2022-05-10 11:45:00|2410.44|2402.74|2409.22|2401.52|2411.36|2403.66|2409.22|2401.52|38
1652183110000|2022-05-10 11:45:10|2409.51|2401.81|2408.46|2400.76|2409.51|2401.81|2407.76|2400.06|35
1652183120000|2022-05-10 11:45:20|2408.29|2400.59|2405.72|2398.02|2408.3|2400.6|2405.01|2397.31|38
1652183130000|2022-05-10 11:45:30|2405.65|2397.95|2407.45|2399.75|2407.74|2400.04|2405.23|2397.53|33
1652183140000|2022-05-10 11:45:40|2407.47|2399.77|2406.12|2398.42|2407.72|2400.02|2405.91|2398.21|38
1652183150000|2022-05-10 11:45:50|2406.23|2398.53|2406.23|2398.53|2406.96|2399.26|2405.66|2397.96|34
1652183160000|2022-05-10 11:46:00|2406.44|2398.74|2406.08|2398.38|2406.73|2399.03|2405.57|2397.87|38
1652183170000|2022-05-10 11:46:10|2406.73|2399.03|2407.36|2399.66|2408.46|2400.76|2406.66|2398.96|36
1652183180000|2022-05-10 11:46:20|2407.03|2399.33|2407.46|2399.76|2407.46|2399.76|2406.92|2399.22|36
1652183190000|2022-05-10 11:46:30|2407.47|2399.77|2406.75|2399.05|2407.92|2400.22|2406.75|2399.05|35
1652183200000|2022-05-10 11:46:40|2406.74|2399.04|2406.95|2399.25|2407.11|2399.41|2406.71|2399.01|31
1652183210000|2022-05-10 11:46:50|2406.88|2399.18|2406.62|2398.92|2407.11|2399.41|2406.32|2398.62|25
1652183220000|2022-05-10 11:47:00|2406.48|2398.78|2406.38|2398.68|2406.57|2398.87|2406.15|2398.45|31
1652183230000|2022-05-10 11:47:10|2406.37|2398.67|2405.65|2397.95|2406.57|2398.87|2405.39|2397.69|38
1652183240000|2022-05-10 11:47:20|2405.72|2398.02|2405.81|2398.11|2405.87|2398.17|2405.35|2397.65|33
1652183250000|2022-05-10 11:47:30|2405.47|2397.77|2405.28|2397.58|2405.74|2398.04|2404.97|2397.27|31
1652183260000|2022-05-10 11:47:40|2405.31|2397.61|2405.28|2397.58|2405.4|2397.7|2404.74|2397.04|36
1652183270000|2022-05-10 11:47:50|2405.21|2397.51|2405.42|2397.72|2405.61|2397.91|2404.93|2397.23|38
1652183280000|2022-05-10 11:48:00|2405.41|2397.71|2406.84|2399.14|2407.34|2399.64|2405.39|2397.69|40
1652183290000|2022-05-10 11:48:10|2407.19|2399.49|2406.47|2398.77|2407.38|2399.68|2405.66|2397.96|38
1652183300000|2022-05-10 11:48:20|2406.38|2398.68|2406.84|2399.14|2407.73|2400.03|2406.3|2398.6|38
1652183310000|2022-05-10 11:48:30|2406.69|2398.99|2406.49|2398.79|2406.78|2399.08|2406.05|2398.35|36
1652183320000|2022-05-10 11:48:40|2406.53|2398.83|2404.56|2396.86|2406.56|2398.86|2404.56|2396.86|30
1652183330000|2022-05-10 11:48:50|2404.91|2397.21|2404.11|2396.41|2404.91|2397.21|2404.06|2396.36|33
1652183340000|2022-05-10 11:49:00|2404.12|2396.42|2404.14|2396.44|2404.26|2396.56|2404|2396.3|32
1652183350000|2022-05-10 11:49:10|2404.16|2396.46|2403.92|2396.22|2404.16|2396.46|2403.65|2395.95|27
1652183360000|2022-05-10 11:49:20|2403.74|2396.04|2401.5|2393.8|2403.74|2396.04|2401.22|2393.52|36
1652183370000|2022-05-10 11:49:30|2401.42|2393.72|2402.11|2394.41|2402.5|2394.8|2401.15|2393.45|38
1652183380000|2022-05-10 11:49:40|2402.19|2394.49|2401.59|2393.89|2402.5|2394.8|2401.59|2393.89|33
1652183390000|2022-05-10 11:49:50|2401.62|2393.92|2402.03|2394.33|2402.41|2394.71|2401.39|2393.69|35
1652183400000|2022-05-10 11:50:00|2401.87|2394.17|2401.48|2393.78|2401.96|2394.26|2401.46|2393.76|33
1652183410000|2022-05-10 11:50:10|2401.38|2393.68|2401.71|2394.01|2402.1|2394.4|2401.22|2393.52|34
1652183420000|2022-05-10 11:50:20|2401.6|2393.9|2401.17|2393.47|2401.6|2393.9|2400.46|2392.76|36
1652183430000|2022-05-10 11:50:30|2400.75|2393.05|2400.5|2392.8|2401.17|2393.47|2399.83|2392.13|34
1652183440000|2022-05-10 11:50:40|2400.57|2392.87|2398.67|2390.97|2401.17|2393.47|2398.49|2390.79|34
1652183450000|2022-05-10 11:50:50|2398.71|2391.01|2398.74|2391.04|2399.02|2391.32|2398.1|2390.4|35
1652183460000|2022-05-10 11:51:00|2398.67|2390.97|2401.04|2393.34|2401.3|2393.6|2398.59|2390.89|34
1652183470000|2022-05-10 11:51:10|2401.03|2393.33|2402.08|2394.38|2402.39|2394.69|2401.03|2393.33|37
1652183480000|2022-05-10 11:51:20|2401.96|2394.26|2402.07|2394.37|2402.58|2394.88|2401.55|2393.85|39
1652183490000|2022-05-10 11:51:30|2401.98|2394.28|2401.29|2393.59|2402.17|2394.47|2401.22|2393.52|37
1652183500000|2022-05-10 11:51:40|2401.34|2393.64|2402.66|2394.96|2402.67|2394.97|2401.33|2393.63|34
1652183510000|2022-05-10 11:51:50|2402.72|2395.02|2403.53|2395.83|2403.76|2396.06|2402.61|2394.91|36
1652183520000|2022-05-10 11:52:00|2403.64|2395.94|2404.8|2397.1|2404.8|2397.1|2403.05|2395.35|35
1652183530000|2022-05-10 11:52:10|2404.83|2397.13|2403.28|2395.58|2405.02|2397.32|2403.28|2395.58|34
1652183540000|2022-05-10 11:52:20|2403.11|2395.41|2404.63|2396.93|2404.63|2396.93|2402.54|2394.84|37
1652183550000|2022-05-10 11:52:30|2404.68|2396.98|2404.8|2397.1|2405.23|2397.53|2404.49|2396.79|37
1652183560000|2022-05-10 11:52:40|2404.88|2397.18|2405.39|2397.69|2405.43|2397.73|2403.97|2396.27|36
1652183570000|2022-05-10 11:52:50|2405.36|2397.66|2404.86|2397.16|2405.36|2397.66|2404.59|2396.89|36
1652183580000|2022-05-10 11:53:00|2404.96|2397.26|2405.68|2397.98|2405.69|2397.99|2404.76|2397.06|38
1652183590000|2022-05-10 11:53:10|2405.75|2398.05|2406.7|2399|2407.59|2399.89|2405.73|2398.03|36
1652183600000|2022-05-10 11:53:20|2406.43|2398.73|2406.56|2398.86|2407.09|2399.39|2406.13|2398.43|37
1652183610000|2022-05-10 11:53:30|2406.57|2398.87|2406.29|2398.59|2407.1|2399.4|2406.2|2398.5|36
1652183620000|2022-05-10 11:53:40|2406.48|2398.78|2406.59|2398.89|2406.86|2399.16|2406.26|2398.56|36
1652183630000|2022-05-10 11:53:50|2406.61|2398.91|2405.83|2398.13|2406.71|2399.01|2405.7|2398|18
1652183640000|2022-05-10 11:54:00|2405.84|2398.14|2407.02|2399.32|2407.35|2399.65|2405.84|2398.14|34
1652183650000|2022-05-10 11:54:10|2406.79|2399.09|2406.54|2398.84|2407.06|2399.36|2406.37|2398.67|30
1652183660000|2022-05-10 11:54:20|2406.5|2398.8|2402.95|2395.25|2406.59|2398.89|2402.95|2395.25|37
1652183670000|2022-05-10 11:54:30|2403.32|2395.62|2403.15|2395.45|2403.93|2396.23|2402.74|2395.04|32
1652183680000|2022-05-10 11:54:40|2403.1|2395.4|2402.75|2395.05|2403.44|2395.74|2402.75|2395.05|36
1652183690000|2022-05-10 11:54:50|2402.72|2395.02|2401.34|2393.64|2402.9|2395.2|2401.34|2393.64|32
1652183700000|2022-05-10 11:55:00|2402.6|2394.9|2402.09|2394.39|2402.95|2395.25|2401.74|2394.04|32
1652183710000|2022-05-10 11:55:10|2401.91|2394.21|2400.93|2393.23|2402.64|2394.94|2400.21|2392.51|29
1652183720000|2022-05-10 11:55:20|2400.23|2392.53|2402.64|2394.94|2402.64|2394.94|2400.23|2392.53|38
1652183730000|2022-05-10 11:55:30|2402.6|2394.9|2405|2397.3|2405|2397.3|2402.48|2394.78|37
1652183740000|2022-05-10 11:55:40|2404.62|2396.92|2404.29|2396.59|2405.21|2397.51|2404.08|2396.38|36
1652183750000|2022-05-10 11:55:50|2404.38|2396.68|2405.47|2397.77|2405.53|2397.83|2404.38|2396.68|31
1652183760000|2022-05-10 11:56:00|2405.49|2397.79|2404.68|2396.98|2405.51|2397.81|2403.14|2395.44|36
1652183770000|2022-05-10 11:56:10|2404.65|2396.95|2405|2397.3|2405|2397.3|2404.35|2396.65|31
1652183780000|2022-05-10 11:56:20|2405.07|2397.37|2404.83|2397.13|2405.29|2397.59|2404.75|2397.05|38
1652183790000|2022-05-10 11:56:30|2404.82|2397.12|2405.18|2397.48|2405.55|2397.85|2404.82|2397.12|37
1652183800000|2022-05-10 11:56:40|2405.26|2397.56|2405.11|2397.41|2405.31|2397.61|2404.64|2396.94|35
1652183810000|2022-05-10 11:56:50|2405.29|2397.59|2405.48|2397.78|2407.09|2399.39|2405.29|2397.59|37
1652183820000|2022-05-10 11:57:00|2405.36|2397.66|2406.06|2398.36|2406.06|2398.36|2404.86|2397.16|36
1652183830000|2022-05-10 11:57:10|2406.02|2398.32|2405.62|2397.92|2406.78|2399.08|2405.6|2397.9|39
1652183840000|2022-05-10 11:57:20|2405.65|2397.95|2403.76|2396.06|2405.75|2398.05|2403.76|2396.06|34
1652183850000|2022-05-10 11:57:30|2403.63|2395.93|2403.03|2395.33|2403.8|2396.1|2402.8|2395.1|34
1652183860000|2022-05-10 11:57:40|2402.99|2395.29|2405.01|2397.31|2405.01|2397.31|2402.52|2394.82|35
1652183870000|2022-05-10 11:57:50|2405.16|2397.46|2405.89|2398.19|2406.1|2398.4|2405.16|2397.46|37
1652183880000|2022-05-10 11:58:00|2405.94|2398.24|2405.68|2397.98|2406.11|2398.41|2405.68|2397.98|38
1652183890000|2022-05-10 11:58:10|2405.7|2398|2406.48|2398.78|2406.79|2399.09|2405.48|2397.78|31
1652183900000|2022-05-10 11:58:20|2406.39|2398.69|2406.85|2399.15|2406.85|2399.15|2405.83|2398.13|34
1652183910000|2022-05-10 11:58:30|2406.88|2399.18|2406.54|2398.84|2406.88|2399.18|2406.45|2398.75|36
1652183920000|2022-05-10 11:58:40|2406.55|2398.85|2406.33|2398.63|2407.01|2399.31|2406.32|2398.62|33
1652183930000|2022-05-10 11:58:50|2406.34|2398.64|2406.02|2398.32|2406.78|2399.08|2406.02|2398.32|38
1652183940000|2022-05-10 11:59:00|2406.26|2398.56|2404.37|2396.67|2406.42|2398.72|2403.76|2396.06|33
1652183950000|2022-05-10 11:59:10|2404.45|2396.75|2405.43|2397.73|2405.46|2397.76|2403.52|2395.82|37
1652183960000|2022-05-10 11:59:20|2405.58|2397.88|2405.34|2397.64|2406.04|2398.34|2405.18|2397.48|39
1652183970000|2022-05-10 11:59:30|2405.27|2397.57|2405.68|2397.98|2405.89|2398.19|2405.27|2397.57|34
1652183980000|2022-05-10 11:59:40|2405.58|2397.88|2405.93|2398.23|2406.1|2398.4|2405.58|2397.88|27
1652183990000|2022-05-10 11:59:50|2406.03|2398.33|2405.84|2398.14|2406.45|2398.75|2405.84|2398.14|36
1652184000000|2022-05-10 12:00:00|2405.82|2398.12|2406.87|2399.17|2406.87|2399.17|2405.4|2397.7|40
1652184010000|2022-05-10 12:00:10|2406.73|2399.03|2407.22|2399.52|2407.22|2399.52|2406.52|2398.82|34
1652184020000|2022-05-10 12:00:20|2407.29|2399.59|2407.07|2399.37|2407.82|2400.12|2406.81|2399.11|34
1652184030000|2022-05-10 12:00:30|2407.08|2399.38|2407.43|2399.73|2407.6|2399.9|2406.8|2399.1|36
1652184040000|2022-05-10 12:00:40|2407.37|2399.67|2405.77|2398.07|2407.37|2399.67|2405.69|2397.99|33
1652184050000|2022-05-10 12:00:50|2405.74|2398.04|2407.01|2399.31|2407.04|2399.34|2405.71|2398.01|36
1652184060000|2022-05-10 12:01:00|2407.06|2399.36|2408.09|2400.39|2408.16|2400.46|2406.99|2399.29|30
1652184070000|2022-05-10 12:01:10|2407.79|2400.09|2407.37|2399.67|2407.91|2400.21|2407|2399.3|31
1652184080000|2022-05-10 12:01:20|2407.42|2399.72|2407.64|2399.94|2407.71|2400.01|2407.29|2399.59|34
1652184090000|2022-05-10 12:01:30|2407.63|2399.93|2405.92|2398.22|2407.63|2399.93|2405.87|2398.17|34
1652184100000|2022-05-10 12:01:40|2405.94|2398.24|2405.79|2398.09|2405.99|2398.29|2405.66|2397.96|30
1652184110000|2022-05-10 12:01:50|2405.78|2398.08|2404.8|2397.1|2405.78|2398.08|2404.4|2396.7|34
1652184120000|2022-05-10 12:02:00|2404.75|2397.05|2404.79|2397.09|2405.07|2397.37|2404.58|2396.88|30
1652184130000|2022-05-10 12:02:10|2404.77|2397.07|2405.33|2397.63|2405.63|2397.93|2404.7|2397|37
1652184140000|2022-05-10 12:02:20|2405.51|2397.81|2407.28|2399.58|2407.47|2399.77|2405.43|2397.73|39
1652184150000|2022-05-10 12:02:30|2407.24|2399.54|2407.23|2399.53|2407.44|2399.74|2406.76|2399.06|33
1652184160000|2022-05-10 12:02:40|2406.88|2399.18|2407.2|2399.5|2407.31|2399.61|2406.27|2398.57|40
1652184170000|2022-05-10 12:02:50|2407.19|2399.49|2406.73|2399.03|2407.25|2399.55|2406.34|2398.64|36
1652184180000|2022-05-10 12:03:00|2406.8|2399.1|2406.31|2398.61|2407.41|2399.71|2405.66|2397.96|39
1652184190000|2022-05-10 12:03:10|2406.32|2398.62|2405.67|2397.97|2406.46|2398.76|2405.67|2397.97|34
1652184200000|2022-05-10 12:03:20|2405.69|2397.99|2406.44|2398.74|2406.63|2398.93|2405.55|2397.85|35
1652184210000|2022-05-10 12:03:30|2406.43|2398.73|2406.4|2398.7|2406.63|2398.93|2405.89|2398.19|32
1652184220000|2022-05-10 12:03:40|2406.36|2398.66|2406.03|2398.33|2406.36|2398.66|2405.84|2398.14|31
1652184230000|2022-05-10 12:03:50|2405.93|2398.23|2405.97|2398.27|2406.21|2398.51|2405.91|2398.21|33
1652184240000|2022-05-10 12:04:00|2405.98|2398.28|2405.73|2398.03|2406.03|2398.33|2405.49|2397.79|34
1652184250000|2022-05-10 12:04:10|2405.75|2398.05|2405.22|2397.52|2405.85|2398.15|2404.34|2396.64|30
1652184260000|2022-05-10 12:04:20|2405.21|2397.51|2405.72|2398.02|2406.21|2398.51|2405.21|2397.51|31
1652184270000|2022-05-10 12:04:30|2405.71|2398.01|2404.8|2397.1|2405.71|2398.01|2404.79|2397.09|35
1652184280000|2022-05-10 12:04:40|2404.78|2397.08|2404|2396.3|2404.96|2397.26|2403.99|2396.29|28
1652184290000|2022-05-10 12:04:50|2404.29|2396.59|2403.21|2395.51|2404.29|2396.59|2403.05|2395.35|29
1652184300000|2022-05-10 12:05:00|2402.88|2395.18|2402.49|2394.79|2402.89|2395.19|2402.08|2394.38|33
1652184310000|2022-05-10 12:05:10|2402.32|2394.62|2401.48|2393.78|2402.9|2395.2|2401.48|2393.78|39
1652184320000|2022-05-10 12:05:20|2401.86|2394.16|2399.58|2391.88|2401.88|2394.18|2399.58|2391.88|38
1652184330000|2022-05-10 12:05:30|2399.14|2391.44|2398.76|2391.06|2399.14|2391.44|2398.48|2390.78|36
1652184340000|2022-05-10 12:05:40|2398.85|2391.15|2397.34|2389.64|2398.85|2391.15|2397.31|2389.61|36
1652184350000|2022-05-10 12:05:50|2397.14|2389.44|2396.83|2389.13|2397.88|2390.18|2396.83|2389.13|37
1652184360000|2022-05-10 12:06:00|2396.71|2389.01|2397.38|2389.68|2398.3|2390.6|2396.06|2388.36|37
1652184370000|2022-05-10 12:06:10|2398|2390.3|2396.62|2388.92|2398|2390.3|2396.01|2388.31|36
1652184380000|2022-05-10 12:06:20|2396.85|2389.15|2396.21|2388.51|2396.85|2389.15|2395.85|2388.15|38
1652184390000|2022-05-10 12:06:30|2396.35|2388.65|2396.78|2389.08|2397.23|2389.53|2396.12|2388.42|38
1652184400000|2022-05-10 12:06:40|2396.7|2389|2396.75|2389.05|2397.22|2389.52|2396.38|2388.68|33
1652184410000|2022-05-10 12:06:50|2396.74|2389.04|2397.87|2390.17|2397.89|2390.19|2396.5|2388.8|35
1652184420000|2022-05-10 12:07:00|2397.88|2390.18|2398.09|2390.39|2399.12|2391.42|2397.88|2390.18|36
1652184430000|2022-05-10 12:07:10|2398.03|2390.33|2396.85|2389.15|2398.03|2390.33|2396.75|2389.05|34
1652184440000|2022-05-10 12:07:20|2396.89|2389.19|2396.61|2388.91|2397.36|2389.66|2396.47|2388.77|34
1652184450000|2022-05-10 12:07:30|2396.69|2388.99|2397.28|2389.58|2398.35|2390.65|2396.69|2388.99|36
1652184460000|2022-05-10 12:07:40|2397.31|2389.61|2397.52|2389.82|2397.67|2389.97|2397.16|2389.46|37
1652184470000|2022-05-10 12:07:50|2397.51|2389.81|2397.71|2390.01|2397.88|2390.18|2397.21|2389.51|35
1652184480000|2022-05-10 12:08:00|2397.58|2389.88|2396.35|2388.65|2397.68|2389.98|2396.35|2388.65|38
1652184490000|2022-05-10 12:08:10|2396|2388.3|2399.61|2391.91|2399.61|2391.91|2396|2388.3|34
1652184500000|2022-05-10 12:08:20|2399.81|2392.11|2402.35|2394.65|2402.35|2394.65|2399.58|2391.88|39
1652184510000|2022-05-10 12:08:30|2402.62|2394.92|2403.36|2395.66|2403.71|2396.01|2402.46|2394.76|37
1652184520000|2022-05-10 12:08:40|2403.31|2395.61|2404.66|2396.96|2405.27|2397.57|2402.89|2395.19|37
1652184530000|2022-05-10 12:08:50|2404.65|2396.95|2403.72|2396.02|2404.84|2397.14|2403.56|2395.86|36
1652184540000|2022-05-10 12:09:00|2403.48|2395.78|2403.84|2396.14|2403.95|2396.25|2403.42|2395.72|34
1652184550000|2022-05-10 12:09:10|2403.78|2396.08|2403.88|2396.18|2404.02|2396.32|2403.65|2395.95|33
1652184560000|2022-05-10 12:09:20|2403.81|2396.11|2403.42|2395.72|2404.11|2396.41|2402.94|2395.24|37
1652184570000|2022-05-10 12:09:30|2403.18|2395.48|2402.14|2394.44|2403.87|2396.17|2402.14|2394.44|35
1652184580000|2022-05-10 12:09:40|2401.95|2394.25|2400.12|2392.42|2402.92|2395.22|2399.63|2391.93|37
1652184590000|2022-05-10 12:09:50|2400.02|2392.32|2399.37|2391.67|2400.05|2392.35|2399.24|2391.54|36
1652184600000|2022-05-10 12:10:00|2399.34|2391.64|2400.84|2393.14|2401.91|2394.21|2399.2|2391.5|39
1652184610000|2022-05-10 12:10:10|2400.82|2393.12|2400.48|2392.78|2400.9|2393.2|2400.48|2392.78|31
1652184620000|2022-05-10 12:10:20|2400.56|2392.86|2400.16|2392.46|2400.98|2393.28|2399.88|2392.18|33
1652184630000|2022-05-10 12:10:30|2400.32|2392.62|2401.01|2393.31|2402.23|2394.53|2400.32|2392.62|34
1652184640000|2022-05-10 12:10:40|2401|2393.3|2400.5|2392.8|2401|2393.3|2400.15|2392.45|34
1652184650000|2022-05-10 12:10:50|2400.87|2393.17|2403.45|2395.75|2403.45|2395.75|2400.87|2393.17|32
1652184660000|2022-05-10 12:11:00|2403.76|2396.06|2400.69|2392.99|2403.84|2396.14|2399.97|2392.27|35
1652184670000|2022-05-10 12:11:10|2400.48|2392.78|2399.88|2392.18|2400.48|2392.78|2399.8|2392.1|35
1652184680000|2022-05-10 12:11:20|2399.79|2392.09|2400.11|2392.41|2401.27|2393.57|2399.79|2392.09|30
1652184690000|2022-05-10 12:11:30|2400.25|2392.55|2400.26|2392.56|2400.26|2392.56|2399.83|2392.13|28
1652184700000|2022-05-10 12:11:40|2400.31|2392.61|2399.31|2391.61|2400.33|2392.63|2398.83|2391.13|33
1652184710000|2022-05-10 12:11:50|2398.99|2391.29|2398.99|2391.29|2399.09|2391.39|2398.17|2390.47|34
1652184720000|2022-05-10 12:12:00|2399|2391.3|2399.91|2392.21|2399.91|2392.21|2398.64|2390.94|36
1652184730000|2022-05-10 12:12:10|2400.87|2393.17|2402.5|2394.8|2402.5|2394.8|2400.87|2393.17|36
1652184740000|2022-05-10 12:12:20|2402.91|2395.21|2401.31|2393.61|2403.52|2395.82|2400.93|2393.23|35
1652184750000|2022-05-10 12:12:30|2401.58|2393.88|2400.33|2392.63|2401.58|2393.88|2400.02|2392.32|30
1652184760000|2022-05-10 12:12:40|2399.86|2392.16|2401.08|2393.38|2401.34|2393.64|2399.04|2391.34|36
1652184770000|2022-05-10 12:12:50|2401.04|2393.34|2401.36|2393.66|2401.98|2394.28|2400.81|2393.11|30
1652184780000|2022-05-10 12:13:00|2401.66|2393.96|2401.79|2394.09|2401.85|2394.15|2400.15|2392.45|37
1652184790000|2022-05-10 12:13:10|2401.81|2394.11|2401.04|2393.34|2401.88|2394.18|2400.81|2393.11|35
1652184800000|2022-05-10 12:13:20|2400.96|2393.26|2399.13|2391.43|2401.24|2393.54|2399.13|2391.43|35
1652184810000|2022-05-10 12:13:30|2399.07|2391.37|2398.04|2390.34|2399.33|2391.63|2398.04|2390.34|36
1652184820000|2022-05-10 12:13:40|2398.03|2390.33|2396.84|2389.14|2398.4|2390.7|2396.82|2389.12|27
1652184830000|2022-05-10 12:13:50|2396.72|2389.02|2397.33|2389.63|2397.37|2389.67|2396.45|2388.75|36
1652184840000|2022-05-10 12:14:00|2397.73|2390.03|2397.56|2389.86|2397.76|2390.06|2397.3|2389.6|34
1652184850000|2022-05-10 12:14:10|2397.6|2389.9|2396.55|2388.85|2397.6|2389.9|2396.55|2388.85|30
1652184860000|2022-05-10 12:14:20|2396.58|2388.88|2396.34|2388.64|2397.26|2389.56|2396.26|2388.56|21
1652184870000|2022-05-10 12:14:30|2396.15|2388.45|2397.37|2389.67|2397.39|2389.69|2396.02|2388.32|31
1652184880000|2022-05-10 12:14:40|2397.56|2389.86|2399.61|2391.91|2399.61|2391.91|2397.26|2389.56|31
1652184890000|2022-05-10 12:14:50|2399.62|2391.92|2399.08|2391.38|2399.71|2392.01|2398.62|2390.92|35
1652184900000|2022-05-10 12:15:00|2399.23|2391.53|2398.22|2390.52|2399.46|2391.76|2398.07|2390.37|32
1652184910000|2022-05-10 12:15:10|2398.26|2390.56|2397.79|2390.09|2398.28|2390.58|2397.77|2390.07|36
1652184920000|2022-05-10 12:15:20|2397.8|2390.1|2399.81|2392.11|2400.43|2392.73|2397.7|2390|36
1652184930000|2022-05-10 12:15:30|2400.12|2392.42|2399.96|2392.26|2400.21|2392.51|2399.3|2391.6|36
1652184940000|2022-05-10 12:15:40|2399.74|2392.04|2400.01|2392.31|2400.19|2392.49|2399.49|2391.79|35
1652184950000|2022-05-10 12:15:50|2400|2392.3|2399.62|2391.92|2400.28|2392.58|2399.62|2391.92|32
1652184960000|2022-05-10 12:16:00|2399.49|2391.79|2398.94|2391.24|2400.5|2392.8|2398.94|2391.24|33
1652184970000|2022-05-10 12:16:10|2398.36|2390.66|2400.47|2392.77|2400.47|2392.77|2398.01|2390.31|36
1652184980000|2022-05-10 12:16:20|2400.18|2392.48|2400.2|2392.5|2400.44|2392.74|2399.75|2392.05|37
1652184990000|2022-05-10 12:16:30|2400.27|2392.57|2401.25|2393.55|2401.39|2393.69|2399.72|2392.02|36
1652185000000|2022-05-10 12:16:40|2401.21|2393.51|2401.1|2393.4|2401.29|2393.59|2400.66|2392.96|35
1652185010000|2022-05-10 12:16:50|2401.03|2393.33|2401.32|2393.62|2401.55|2393.85|2401|2393.3|34
1652185020000|2022-05-10 12:17:00|2401.35|2393.65|2402.69|2394.99|2402.77|2395.07|2401.19|2393.49|35
1652185030000|2022-05-10 12:17:10|2402.7|2395|2402.82|2395.12|2402.9|2395.2|2402.29|2394.59|37
1652185040000|2022-05-10 12:17:20|2402.83|2395.13|2403.68|2395.98|2404.24|2396.54|2402.83|2395.13|38
1652185050000|2022-05-10 12:17:30|2403.81|2396.11|2405.24|2397.54|2405.38|2397.68|2403.66|2395.96|38
1652185060000|2022-05-10 12:17:40|2405.55|2397.85|2407.49|2399.79|2407.49|2399.79|2405.29|2397.59|38
1652185070000|2022-05-10 12:17:50|2407.33|2399.63|2407.48|2399.78|2407.84|2400.14|2407.33|2399.63|38
1652185080000|2022-05-10 12:18:00|2407.45|2399.75|2407.29|2399.59|2407.45|2399.75|2406.2|2398.5|37
1652185090000|2022-05-10 12:18:10|2407.28|2399.58|2407.17|2399.47|2408.49|2400.79|2406.97|2399.27|33
1652185100000|2022-05-10 12:18:20|2406.99|2399.29|2406.65|2398.95|2407.25|2399.55|2406.59|2398.89|35
1652185110000|2022-05-10 12:18:30|2406.66|2398.96|2406.6|2398.9|2407.01|2399.31|2406.54|2398.84|37
1652185120000|2022-05-10 12:18:40|2406.61|2398.91|2406.14|2398.44|2406.73|2399.03|2405.62|2397.92|39
1652185130000|2022-05-10 12:18:50|2406.16|2398.46|2406.09|2398.39|2406.19|2398.49|2405.83|2398.13|37
1652185140000|2022-05-10 12:19:00|2406.11|2398.41|2407.82|2400.12|2407.82|2400.12|2406.11|2398.41|35
1652185150000|2022-05-10 12:19:10|2408.47|2400.77|2412.04|2404.34|2412.3|2404.6|2408.47|2400.77|40
1652185160000|2022-05-10 12:19:20|2411.89|2404.19|2413.4|2405.7|2413.4|2405.7|2411.87|2404.17|32
1652185170000|2022-05-10 12:19:30|2413.67|2405.97|2411.63|2403.93|2414.33|2406.63|2411.23|2403.53|39
1652185180000|2022-05-10 12:19:40|2411.66|2403.96|2410.35|2402.65|2412.25|2404.55|2410.35|2402.65|40
1652185190000|2022-05-10 12:19:50|2410.41|2402.71|2412.82|2405.12|2413|2405.3|2410.25|2402.55|38
1652185200000|2022-05-10 12:20:00|2412.86|2405.16|2412.99|2405.29|2413.47|2405.77|2412.47|2404.77|38
1652185210000|2022-05-10 12:20:10|2412.52|2404.82|2411.84|2404.14|2412.52|2404.82|2411.1|2403.4|31
1652185220000|2022-05-10 12:20:20|2412.27|2404.57|2412.25|2404.55|2412.44|2404.74|2410.99|2403.29|35
1652185230000|2022-05-10 12:20:30|2412.2|2404.5|2412.04|2404.34|2412.44|2404.74|2411.92|2404.22|38
1652185240000|2022-05-10 12:20:40|2411.74|2404.04|2410.67|2402.97|2412.44|2404.74|2410.45|2402.75|39
1652185250000|2022-05-10 12:20:50|2410.56|2402.86|2411.25|2403.55|2411.68|2403.98|2410.13|2402.43|33
1652185260000|2022-05-10 12:21:00|2411.28|2403.58|2409.47|2401.77|2411.29|2403.59|2409.39|2401.69|36
1652185270000|2022-05-10 12:21:10|2409.49|2401.79|2409.07|2401.37|2410.3|2402.6|2409.04|2401.34|33
1652185280000|2022-05-10 12:21:20|2409.08|2401.38|2409.05|2401.35|2409.84|2402.14|2408.99|2401.29|27
1652185290000|2022-05-10 12:21:30|2409.04|2401.34|2408.66|2400.96|2409.22|2401.52|2408.64|2400.94|31
1652185300000|2022-05-10 12:21:40|2408.7|2401|2408.61|2400.91|2408.98|2401.28|2408.53|2400.83|30
1652185310000|2022-05-10 12:21:50|2408.7|2401|2410.04|2402.34|2410.04|2402.34|2408.61|2400.91|37
1652185320000|2022-05-10 12:22:00|2410.17|2402.47|2409.77|2402.07|2410.91|2403.21|2409.77|2402.07|38
1652185330000|2022-05-10 12:22:10|2409.68|2401.98|2409.02|2401.32|2409.72|2402.02|2408.89|2401.19|35
1652185340000|2022-05-10 12:22:20|2408.97|2401.27|2408.93|2401.23|2409.98|2402.28|2408.9|2401.2|34
1652185350000|2022-05-10 12:22:30|2409|2401.3|2407.36|2399.66|2409|2401.3|2407.24|2399.54|33
1652185360000|2022-05-10 12:22:40|2407.29|2399.59|2406.96|2399.26|2407.3|2399.6|2406.37|2398.67|29
1652185370000|2022-05-10 12:22:50|2406.95|2399.25|2407.03|2399.33|2407.67|2399.97|2406.79|2399.09|38
1652185380000|2022-05-10 12:23:00|2406.8|2399.1|2407.62|2399.92|2407.82|2400.12|2406.8|2399.1|35
1652185390000|2022-05-10 12:23:10|2407.42|2399.72|2408.47|2400.77|2408.74|2401.04|2406.73|2399.03|38
1652185400000|2022-05-10 12:23:20|2408.55|2400.85|2408.35|2400.65|2410.06|2402.36|2408.27|2400.57|37
1652185410000|2022-05-10 12:23:30|2408.05|2400.35|2410.76|2403.06|2410.77|2403.07|2407.59|2399.89|36
1652185420000|2022-05-10 12:23:40|2410.79|2403.09|2409.3|2401.6|2410.79|2403.09|2408.87|2401.17|32
1652185430000|2022-05-10 12:23:50|2409.11|2401.41|2409.25|2401.55|2409.38|2401.68|2408.94|2401.24|32
1652185440000|2022-05-10 12:24:00|2409.26|2401.56|2410.85|2403.15|2410.85|2403.15|2409.22|2401.52|35
1652185450000|2022-05-10 12:24:10|2410.96|2403.26|2410.67|2402.97|2411.13|2403.43|2410.16|2402.46|33
1652185460000|2022-05-10 12:24:20|2410.65|2402.95|2409.87|2402.17|2410.89|2403.19|2409.69|2401.99|33
1652185470000|2022-05-10 12:24:30|2409.91|2402.21|2410.11|2402.41|2410.19|2402.49|2409.59|2401.89|24
1652185480000|2022-05-10 12:24:40|2409.52|2401.82|2408.64|2400.94|2409.81|2402.11|2408.62|2400.92|23
1652185490000|2022-05-10 12:24:50|2408.65|2400.95|2409.16|2401.46|2409.16|2401.46|2408.65|2400.95|31
1652185500000|2022-05-10 12:25:00|2409.18|2401.48|2410.3|2402.6|2410.37|2402.67|2409.08|2401.38|36
1652185510000|2022-05-10 12:25:10|2410.46|2402.76|2411.37|2403.67|2411.68|2403.98|2410.46|2402.76|35
1652185520000|2022-05-10 12:25:20|2411.32|2403.62|2412.71|2405.01|2412.8|2405.1|2411.32|2403.62|37
1652185530000|2022-05-10 12:25:30|2412.85|2405.15|2412.93|2405.23|2413.39|2405.69|2412.62|2404.92|34
1652185540000|2022-05-10 12:25:40|2412.98|2405.28|2412.94|2405.24|2412.98|2405.28|2412|2404.3|38
1652185550000|2022-05-10 12:25:50|2413|2405.3|2411.83|2404.13|2413.01|2405.31|2411.83|2404.13|37
1652185560000|2022-05-10 12:26:00|2411.96|2404.26|2410.86|2403.16|2411.96|2404.26|2410.86|2403.16|36
1652185570000|2022-05-10 12:26:10|2410.94|2403.24|2412.59|2404.89|2412.59|2404.89|2410.73|2403.03|36
1652185580000|2022-05-10 12:26:20|2412.54|2404.84|2412.72|2405.02|2412.81|2405.11|2412.24|2404.54|32
1652185590000|2022-05-10 12:26:30|2412.62|2404.92|2413.67|2405.97|2413.97|2406.27|2412.62|2404.92|34
1652185600000|2022-05-10 12:26:40|2413.63|2405.93|2413.04|2405.34|2413.77|2406.07|2412.91|2405.21|36
1652185610000|2022-05-10 12:26:50|2412.99|2405.29|2412.45|2404.75|2413.03|2405.33|2412.15|2404.45|34
1652185620000|2022-05-10 12:27:00|2412.46|2404.76|2413.05|2405.35|2413.15|2405.45|2411.95|2404.25|34
1652185630000|2022-05-10 12:27:10|2413.01|2405.31|2413.38|2405.68|2413.42|2405.72|2412.98|2405.28|33
1652185640000|2022-05-10 12:27:20|2413.54|2405.84|2413.38|2405.68|2413.66|2405.96|2413.08|2405.38|29
1652185650000|2022-05-10 12:27:30|2413.24|2405.54|2414.11|2406.41|2414.11|2406.41|2413.24|2405.54|33
1652185660000|2022-05-10 12:27:40|2414.69|2406.99|2414.51|2406.81|2415.64|2407.94|2413.78|2406.08|35
1652185670000|2022-05-10 12:27:50|2414|2406.3|2414.96|2407.26|2415.21|2407.51|2413.95|2406.25|32
1652185680000|2022-05-10 12:28:00|2414.91|2407.21|2417.17|2409.47|2417.17|2409.47|2414.75|2407.05|35
1652185690000|2022-05-10 12:28:10|2417.64|2409.94|2419.5|2411.8|2419.5|2411.8|2417.64|2409.94|38
1652185700000|2022-05-10 12:28:20|2419.52|2411.82|2419.66|2411.96|2420.15|2412.45|2418.8|2411.1|39
1652185710000|2022-05-10 12:28:30|2419.69|2411.99|2419.41|2411.71|2419.86|2412.16|2418.9|2411.2|37
1652185720000|2022-05-10 12:28:40|2419.43|2411.73|2420.85|2413.15|2421.1|2413.4|2419.43|2411.73|34
1652185730000|2022-05-10 12:28:50|2420.65|2412.95|2420.22|2412.52|2420.65|2412.95|2419.58|2411.88|35
1652185740000|2022-05-10 12:29:00|2420.2|2412.5|2418.84|2411.14|2420.34|2412.64|2418.12|2410.42|37
1652185750000|2022-05-10 12:29:10|2418.65|2410.95|2417.99|2410.29|2418.83|2411.13|2417.91|2410.21|36
1652185760000|2022-05-10 12:29:20|2417.33|2409.63|2418.54|2410.84|2418.82|2411.12|2417.3|2409.6|38
1652185770000|2022-05-10 12:29:30|2418.47|2410.77|2418.45|2410.75|2419.62|2411.92|2417.77|2410.07|37
1652185780000|2022-05-10 12:29:40|2418.35|2410.65|2416.83|2409.13|2418.56|2410.86|2415.83|2408.13|36
1652185790000|2022-05-10 12:29:50|2416.87|2409.17|2416.66|2408.96|2417|2409.3|2416.12|2408.42|35
1652185800000|2022-05-10 12:30:00|2416.26|2408.56|2413.5|2405.8|2416.3|2408.6|2413.5|2405.8|36
1652185810000|2022-05-10 12:30:10|2413.45|2405.75|2414.52|2406.82|2414.54|2406.84|2413.28|2405.58|32
1652185820000|2022-05-10 12:30:20|2414.4|2406.7|2415.28|2407.58|2415.49|2407.79|2414.11|2406.41|35
1652185830000|2022-05-10 12:30:30|2415.23|2407.53|2414.46|2406.76|2415.23|2407.53|2414.09|2406.39|28
1652185840000|2022-05-10 12:30:40|2414.49|2406.79|2415.13|2407.43|2415.84|2408.14|2414.34|2406.64|32
1652185850000|2022-05-10 12:30:50|2415.11|2407.41|2415.52|2407.82|2415.53|2407.83|2414.78|2407.08|31
1652185860000|2022-05-10 12:31:00|2415.48|2407.78|2414.47|2406.77|2415.64|2407.94|2414.47|2406.77|39
1652185870000|2022-05-10 12:31:10|2414.77|2407.07|2414.58|2406.88|2415.34|2407.64|2414.57|2406.87|33
1652185880000|2022-05-10 12:31:20|2414.48|2406.78|2418.71|2411.01|2418.85|2411.15|2414.45|2406.75|39
1652185890000|2022-05-10 12:31:30|2418.96|2411.26|2415.54|2407.84|2419.03|2411.33|2415.54|2407.84|38
1652185900000|2022-05-10 12:31:40|2415.6|2407.9|2416.63|2408.93|2416.63|2408.93|2415.6|2407.9|37
1652185910000|2022-05-10 12:31:50|2416.78|2409.08|2416.75|2409.05|2416.87|2409.17|2416.58|2408.88|30
1652185920000|2022-05-10 12:32:00|2416.79|2409.09|2420.02|2412.32|2420.13|2412.43|2416.59|2408.89|34
1652185930000|2022-05-10 12:32:10|2419.52|2411.82|2420.58|2412.88|2421.14|2413.44|2419.16|2411.46|38
1652185940000|2022-05-10 12:32:20|2420.9|2413.2|2421.52|2413.82|2421.56|2413.86|2420.74|2413.04|33
1652185950000|2022-05-10 12:32:30|2421.55|2413.85|2422.31|2414.61|2422.72|2415.02|2421.48|2413.78|40
1652185960000|2022-05-10 12:32:40|2422.28|2414.58|2422.74|2415.04|2422.74|2415.04|2421.79|2414.09|37
1652185970000|2022-05-10 12:32:50|2422.92|2415.22|2422.19|2414.49|2423.56|2415.86|2422.07|2414.37|39
1652185980000|2022-05-10 12:33:00|2422.22|2414.52|2420.93|2413.23|2423.06|2415.36|2420.62|2412.92|38
1652185990000|2022-05-10 12:33:10|2420.87|2413.17|2419.35|2411.65|2420.87|2413.17|2419.18|2411.48|36
1652186000000|2022-05-10 12:33:20|2419.37|2411.67|2418.37|2410.67|2419.45|2411.75|2418.03|2410.33|34
1652186010000|2022-05-10 12:33:30|2418.38|2410.68|2418.69|2410.99|2418.71|2411.01|2418.04|2410.34|35
1652186020000|2022-05-10 12:33:40|2418.6|2410.9|2418.57|2410.87|2418.82|2411.12|2418.26|2410.56|26
1652186030000|2022-05-10 12:33:50|2418.61|2410.91|2417.99|2410.29|2418.77|2411.07|2417.95|2410.25|29
1652186040000|2022-05-10 12:34:00|2418.02|2410.32|2418.33|2410.63|2418.78|2411.08|2418.02|2410.32|36
1652186050000|2022-05-10 12:34:10|2418.18|2410.48|2417.05|2409.35|2418.38|2410.68|2416.55|2408.85|34
1652186060000|2022-05-10 12:34:20|2417.06|2409.36|2417.7|2410|2417.81|2410.11|2416.7|2409|35
1652186070000|2022-05-10 12:34:30|2417.65|2409.95|2417.51|2409.81|2417.67|2409.97|2417.24|2409.54|35
1652186080000|2022-05-10 12:34:40|2417.49|2409.79|2420.52|2412.82|2421.02|2413.32|2416.93|2409.23|36
1652186090000|2022-05-10 12:34:50|2420.53|2412.83|2419.93|2412.23|2420.53|2412.83|2419.74|2412.04|34
1652186100000|2022-05-10 12:35:00|2419.9|2412.2|2419.3|2411.6|2420.28|2412.58|2419.3|2411.6|33
1652186110000|2022-05-10 12:35:10|2419.33|2411.63|2420.39|2412.69|2420.51|2412.81|2418.92|2411.22|36
1652186120000|2022-05-10 12:35:20|2420.35|2412.65|2420.95|2413.25|2421.13|2413.43|2420.35|2412.65|34
1652186130000|2022-05-10 12:35:30|2420.97|2413.27|2421.37|2413.67|2421.37|2413.67|2420.57|2412.87|36
1652186140000|2022-05-10 12:35:40|2421.36|2413.66|2421.57|2413.87|2421.58|2413.88|2420.96|2413.26|33
1652186150000|2022-05-10 12:35:50|2421.77|2414.07|2420.56|2412.86|2421.78|2414.08|2420.47|2412.77|35
1652186160000|2022-05-10 12:36:00|2420.57|2412.87|2421.37|2413.67|2422.66|2414.96|2420.52|2412.82|38
1652186170000|2022-05-10 12:36:10|2421.11|2413.41|2419.68|2411.98|2421.3|2413.6|2419.49|2411.79|33
1652186180000|2022-05-10 12:36:20|2419.8|2412.1|2419.98|2412.28|2419.99|2412.29|2419.51|2411.81|31
1652186190000|2022-05-10 12:36:30|2419.97|2412.27|2419.48|2411.78|2419.97|2412.27|2419.24|2411.54|34
1652186200000|2022-05-10 12:36:40|2419.57|2411.87|2420.13|2412.43|2420.93|2413.23|2419.4|2411.7|34
1652186210000|2022-05-10 12:36:50|2420.07|2412.37|2420.58|2412.88|2420.58|2412.88|2419.82|2412.12|37
1652186220000|2022-05-10 12:37:00|2420.62|2412.92|2422.11|2414.41|2422.59|2414.89|2420.62|2412.92|34
1652186230000|2022-05-10 12:37:10|2422.26|2414.56|2424.44|2416.74|2424.44|2416.74|2421.94|2414.24|36
1652186240000|2022-05-10 12:37:20|2424.68|2416.98|2424.25|2416.55|2425.79|2418.09|2424.23|2416.53|37
1652186250000|2022-05-10 12:37:30|2424.54|2416.84|2428.41|2420.71|2428.55|2420.85|2424.45|2416.75|39
1652186260000|2022-05-10 12:37:40|2428.05|2420.35|2428.09|2420.39|2428.7|2421|2428.05|2420.35|37
1652186270000|2022-05-10 12:37:50|2427.94|2420.24|2426.52|2418.82|2427.94|2420.24|2426.47|2418.77|30
1652186280000|2022-05-10 12:38:00|2426.63|2418.93|2427.64|2419.94|2428.16|2420.46|2426.63|2418.93|36
1652186290000|2022-05-10 12:38:10|2427.68|2419.98|2428.34|2420.64|2428.36|2420.66|2427.21|2419.51|37
1652186300000|2022-05-10 12:38:20|2428.05|2420.35|2427.61|2419.91|2428.05|2420.35|2426.77|2419.07|36
1652186310000|2022-05-10 12:38:30|2427.69|2419.99|2427.91|2420.21|2428.26|2420.56|2427.34|2419.64|35
1652186320000|2022-05-10 12:38:40|2427.74|2420.04|2429.85|2422.15|2430.34|2422.64|2427.74|2420.04|34
1652186330000|2022-05-10 12:38:50|2429.92|2422.22|2429.75|2422.05|2430|2422.3|2429.44|2421.74|39
1652186340000|2022-05-10 12:39:00|2429.83|2422.13|2432.71|2425.01|2432.98|2425.28|2429.75|2422.05|38
1652186350000|2022-05-10 12:39:10|2432.66|2424.96|2432.89|2425.19|2433.65|2425.95|2431.53|2423.83|37
1652186360000|2022-05-10 12:39:20|2432.91|2425.21|2433.45|2425.75|2433.93|2426.23|2432.72|2425.02|33
1652186370000|2022-05-10 12:39:30|2433.53|2425.83|2434.95|2427.25|2435.64|2427.94|2433.51|2425.81|40
1652186380000|2022-05-10 12:39:40|2434.82|2427.12|2437.15|2429.45|2437.37|2429.67|2434.82|2427.12|38
1652186390000|2022-05-10 12:39:50|2436.8|2429.1|2437.14|2429.44|2439.55|2431.85|2436.71|2429.01|38
1652186400000|2022-05-10 12:40:00|2437.24|2429.54|2434.6|2426.9|2437.32|2429.62|2434.45|2426.75|37
1652186410000|2022-05-10 12:40:10|2433.79|2426.09|2435.23|2427.53|2435.34|2427.64|2433.79|2426.09|40
1652186420000|2022-05-10 12:40:20|2435.26|2427.56|2434.78|2427.08|2435.31|2427.61|2434.18|2426.48|35
1652186430000|2022-05-10 12:40:30|2434.74|2427.04|2435.34|2427.64|2435.34|2427.64|2433.57|2425.87|38
1652186440000|2022-05-10 12:40:40|2435.58|2427.88|2435.79|2428.09|2436.24|2428.54|2434.99|2427.29|39
1652186450000|2022-05-10 12:40:50|2435.38|2427.68|2436.87|2429.17|2436.95|2429.25|2435.1|2427.4|38
1652186460000|2022-05-10 12:41:00|2436.78|2429.08|2437.61|2429.91|2438.47|2430.77|2436.77|2429.07|35
1652186470000|2022-05-10 12:41:10|2437.57|2429.87|2438.03|2430.33|2438.54|2430.84|2437.24|2429.54|36
1652186480000|2022-05-10 12:41:20|2438.07|2430.37|2436.86|2429.16|2438.39|2430.69|2436.86|2429.16|33
1652186490000|2022-05-10 12:41:30|2436.87|2429.17|2436.94|2429.24|2437.06|2429.36|2436.57|2428.87|36
1652186500000|2022-05-10 12:41:40|2436.99|2429.29|2438.5|2430.8|2438.66|2430.96|2436.99|2429.29|37
1652186510000|2022-05-10 12:41:50|2438.53|2430.83|2439.52|2431.82|2439.58|2431.88|2438.39|2430.69|40
1652186520000|2022-05-10 12:42:00|2439.43|2431.73|2437.39|2429.69|2439.69|2431.99|2436.83|2429.13|40
1652186530000|2022-05-10 12:42:10|2436.8|2429.1|2436.87|2429.17|2437.52|2429.82|2436.68|2428.98|36
1652186540000|2022-05-10 12:42:20|2436.84|2429.14|2436.92|2429.22|2437.39|2429.69|2436.7|2429|36
1652186550000|2022-05-10 12:42:30|2437.31|2429.61|2439.1|2431.4|2439.19|2431.49|2437.31|2429.61|36
1652186560000|2022-05-10 12:42:40|2438.57|2430.87|2439.08|2431.38|2439.26|2431.56|2438.57|2430.87|35
1652186570000|2022-05-10 12:42:50|2438.54|2430.84|2436.93|2429.23|2438.54|2430.84|2436.92|2429.22|38
1652186580000|2022-05-10 12:43:00|2436.68|2428.98|2437.04|2429.34|2437.04|2429.34|2436.49|2428.79|34
1652186590000|2022-05-10 12:43:10|2436.95|2429.25|2438.55|2430.85|2439.11|2431.41|2436.85|2429.15|37
1652186600000|2022-05-10 12:43:20|2438.54|2430.84|2437.43|2429.73|2439.44|2431.74|2437.4|2429.7|34
1652186610000|2022-05-10 12:43:30|2437.44|2429.74|2437.02|2429.32|2437.45|2429.75|2436.87|2429.17|29
1652186620000|2022-05-10 12:43:40|2437.07|2429.37|2439.02|2431.32|2439.45|2431.75|2437|2429.3|30
1652186630000|2022-05-10 12:43:50|2439.03|2431.33|2438.47|2430.77|2439.05|2431.35|2436.56|2428.86|39
1652186640000|2022-05-10 12:44:00|2438.22|2430.52|2437.78|2430.08|2438.4|2430.7|2437.78|2430.08|36
1652186650000|2022-05-10 12:44:10|2437.82|2430.12|2436.92|2429.22|2437.82|2430.12|2436.66|2428.96|32
1652186660000|2022-05-10 12:44:20|2437.21|2429.51|2437.13|2429.43|2437.27|2429.57|2436.4|2428.7|34
1652186670000|2022-05-10 12:44:30|2437.17|2429.47|2437.17|2429.47|2437.31|2429.61|2436.76|2429.06|36
1652186680000|2022-05-10 12:44:40|2436.91|2429.21|2437.65|2429.95|2437.95|2430.25|2436.91|2429.21|34
1652186690000|2022-05-10 12:44:50|2437.58|2429.88|2438|2430.3|2438.67|2430.97|2437.43|2429.73|35
1652186700000|2022-05-10 12:45:00|2438.38|2430.68|2436.14|2428.44|2438.56|2430.86|2436.14|2428.44|31
1652186710000|2022-05-10 12:45:10|2436.24|2428.54|2436.48|2428.78|2436.55|2428.85|2436.22|2428.52|34
1652186720000|2022-05-10 12:45:20|2436.57|2428.87|2436.34|2428.64|2436.67|2428.97|2436.28|2428.58|35
1652186730000|2022-05-10 12:45:30|2436.33|2428.63|2436.06|2428.36|2436.95|2429.25|2435.58|2427.88|33
1652186740000|2022-05-10 12:45:40|2436.02|2428.32|2435.56|2427.86|2436.29|2428.59|2435.45|2427.75|36
1652186750000|2022-05-10 12:45:50|2435.46|2427.76|2434.34|2426.64|2436.53|2428.83|2434.3|2426.6|33
1652186760000|2022-05-10 12:46:00|2434.42|2426.72|2434.78|2427.08|2434.86|2427.16|2433.9|2426.2|33
1652186770000|2022-05-10 12:46:10|2434.7|2427|2434.17|2426.47|2434.7|2427|2433.75|2426.05|33
1652186780000|2022-05-10 12:46:20|2434.27|2426.57|2433.85|2426.15|2434.27|2426.57|2433.76|2426.06|32
1652186790000|2022-05-10 12:46:30|2433.84|2426.14|2433.73|2426.03|2433.95|2426.25|2433.32|2425.62|30
1652186800000|2022-05-10 12:46:40|2433.32|2425.62|2433.26|2425.56|2433.78|2426.08|2433.09|2425.39|33
1652186810000|2022-05-10 12:46:50|2433.13|2425.43|2434.7|2427|2434.95|2427.25|2432.57|2424.87|34
1652186820000|2022-05-10 12:47:00|2434.53|2426.83|2433.57|2425.87|2434.77|2427.07|2432.92|2425.22|37
1652186830000|2022-05-10 12:47:10|2433.55|2425.85|2429.96|2422.26|2433.55|2425.85|2429.96|2422.26|36
1652186840000|2022-05-10 12:47:20|2430.17|2422.47|2428.95|2421.25|2430.25|2422.55|2428.79|2421.09|40
1652186850000|2022-05-10 12:47:30|2428.99|2421.29|2429.91|2422.21|2430.34|2422.64|2428.99|2421.29|34
1652186860000|2022-05-10 12:47:40|2429.84|2422.14|2429.09|2421.39|2429.84|2422.14|2429.09|2421.39|37
1652186870000|2022-05-10 12:47:50|2429.13|2421.43|2429.45|2421.75|2430.62|2422.92|2428.84|2421.14|36
1652186880000|2022-05-10 12:48:00|2429.39|2421.69|2430.55|2422.85|2430.68|2422.98|2429.38|2421.68|33
1652186890000|2022-05-10 12:48:10|2430.56|2422.86|2427.81|2420.11|2431.1|2423.4|2427.81|2420.11|37
1652186900000|2022-05-10 12:48:20|2427.8|2420.1|2428.07|2420.37|2428.07|2420.37|2426.7|2419|37
1652186910000|2022-05-10 12:48:30|2427.95|2420.25|2427.14|2419.44|2428.86|2421.16|2427.14|2419.44|34
1652186920000|2022-05-10 12:48:40|2427.17|2419.47|2428.24|2420.54|2428.85|2421.15|2426.61|2418.91|39
1652186930000|2022-05-10 12:48:50|2427.88|2420.18|2427.99|2420.29|2428.64|2420.94|2427.11|2419.41|36
1652186940000|2022-05-10 12:49:00|2428.11|2420.41|2428.66|2420.96|2430.51|2422.81|2428.11|2420.41|38
1652186950000|2022-05-10 12:49:10|2428.62|2420.92|2428.04|2420.34|2429.13|2421.43|2427.75|2420.05|39
1652186960000|2022-05-10 12:49:20|2428|2420.3|2428.09|2420.39|2428.12|2420.42|2427.1|2419.4|38
1652186970000|2022-05-10 12:49:30|2428.1|2420.4|2428.27|2420.57|2428.27|2420.57|2427.79|2420.09|31
1652186980000|2022-05-10 12:49:40|2428.25|2420.55|2429.64|2421.94|2429.81|2422.11|2428.25|2420.55|36
1652186990000|2022-05-10 12:49:50|2429.81|2422.11|2429.5|2421.8|2429.85|2422.15|2429.05|2421.35|36
1652187000000|2022-05-10 12:50:00|2429.81|2422.11|2429.89|2422.19|2430.08|2422.38|2429.67|2421.97|37
1652187010000|2022-05-10 12:50:10|2429.47|2421.77|2428.91|2421.21|2429.82|2422.12|2428.58|2420.88|31
1652187020000|2022-05-10 12:50:20|2428.81|2421.11|2428.62|2420.92|2429.07|2421.37|2428.48|2420.78|38
1652187030000|2022-05-10 12:50:30|2428.58|2420.88|2430.43|2422.73|2430.63|2422.93|2428.53|2420.83|35
1652187040000|2022-05-10 12:50:40|2430.45|2422.75|2429.9|2422.2|2430.54|2422.84|2429.47|2421.77|36
1652187050000|2022-05-10 12:50:50|2429.54|2421.84|2428.26|2420.56|2429.54|2421.84|2428.1|2420.4|29
1652187060000|2022-05-10 12:51:00|2428.24|2420.54|2428.76|2421.06|2429.04|2421.34|2428.22|2420.52|33
1652187070000|2022-05-10 12:51:10|2428.7|2421|2430.36|2422.66|2430.81|2423.11|2428.24|2420.54|36
1652187080000|2022-05-10 12:51:20|2430.32|2422.62|2431.78|2424.08|2432.47|2424.77|2430.32|2422.62|34
1652187090000|2022-05-10 12:51:30|2431.8|2424.1|2431.16|2423.46|2432.39|2424.69|2430.27|2422.57|38
1652187100000|2022-05-10 12:51:40|2431.19|2423.49|2432.42|2424.72|2432.6|2424.9|2431.13|2423.43|37
1652187110000|2022-05-10 12:51:50|2432.39|2424.69|2431.01|2423.31|2432.39|2424.69|2430.81|2423.11|37
1652187120000|2022-05-10 12:52:00|2430.99|2423.29|2432.16|2424.46|2432.2|2424.5|2430.93|2423.23|31
1652187130000|2022-05-10 12:52:10|2432.15|2424.45|2432.72|2425.02|2433.17|2425.47|2431.14|2423.44|35
1652187140000|2022-05-10 12:52:20|2432.52|2424.82|2432.17|2424.47|2432.66|2424.96|2431.93|2424.23|32
1652187150000|2022-05-10 12:52:30|2432.13|2424.43|2433.68|2425.98|2433.98|2426.28|2432.12|2424.42|32
1652187160000|2022-05-10 12:52:40|2433.71|2426.01|2435.12|2427.42|2435.12|2427.42|2433.71|2426.01|38
1652187170000|2022-05-10 12:52:50|2435.27|2427.57|2437.12|2429.42|2437.45|2429.75|2435.27|2427.57|36
1652187180000|2022-05-10 12:53:00|2437.09|2429.39|2440.54|2432.84|2440.54|2432.84|2436.77|2429.07|40
1652187190000|2022-05-10 12:53:10|2440.36|2432.66|2442.04|2434.34|2443.74|2436.04|2440.36|2432.66|40
1652187200000|2022-05-10 12:53:20|2442.27|2434.57|2444.28|2436.58|2444.34|2436.64|2442.14|2434.44|38
1652187210000|2022-05-10 12:53:30|2444.23|2436.53|2444.47|2436.77|2445.7|2438|2443.38|2435.68|39
1652187220000|2022-05-10 12:53:40|2444.48|2436.78|2451.67|2443.97|2451.67|2443.97|2444.48|2436.78|38
1652187230000|2022-05-10 12:53:50|2451.64|2443.94|2451.52|2443.82|2451.78|2444.08|2450.46|2442.76|38
1652187240000|2022-05-10 12:54:00|2451.51|2443.81|2453.7|2446|2453.91|2446.21|2450.93|2443.23|38
1652187250000|2022-05-10 12:54:10|2453.59|2445.89|2454.2|2446.5|2457.05|2449.35|2453.31|2445.61|38
1652187260000|2022-05-10 12:54:20|2454.38|2446.68|2454.86|2447.16|2456.64|2448.94|2453.98|2446.28|40
1652187270000|2022-05-10 12:54:30|2454.97|2447.27|2453.54|2445.84|2455.21|2447.51|2453.54|2445.84|38
1652187280000|2022-05-10 12:54:40|2454.09|2446.39|2453.48|2445.78|2454.15|2446.45|2453.48|2445.78|37
1652187290000|2022-05-10 12:54:50|2453.77|2446.07|2456.91|2449.21|2457.97|2450.27|2453.77|2446.07|38
1652187300000|2022-05-10 12:55:00|2456.71|2449.01|2454.43|2446.73|2456.71|2449.01|2454.43|2446.73|35
1652187310000|2022-05-10 12:55:10|2454.31|2446.61|2456.15|2448.45|2456.15|2448.45|2454.27|2446.57|36
1652187320000|2022-05-10 12:55:20|2456.33|2448.63|2452.92|2445.22|2456.33|2448.63|2452.92|2445.22|39
1652187330000|2022-05-10 12:55:30|2453.01|2445.31|2450.68|2442.98|2453.44|2445.74|2450.68|2442.98|39
1652187340000|2022-05-10 12:55:40|2450.63|2442.93|2448.96|2441.26|2450.63|2442.93|2448.04|2440.34|36
1652187350000|2022-05-10 12:55:50|2449.25|2441.55|2448.73|2441.03|2449.73|2442.03|2448.38|2440.68|38
1652187360000|2022-05-10 12:56:00|2448.67|2440.97|2448.9|2441.2|2449.7|2442|2448.07|2440.37|41
1652187370000|2022-05-10 12:56:10|2448.93|2441.23|2452.17|2444.47|2452.17|2444.47|2448.93|2441.23|34
1652187380000|2022-05-10 12:56:20|2452.86|2445.16|2453.92|2446.22|2454|2446.3|2452.86|2445.16|29
1652187390000|2022-05-10 12:56:30|2453.74|2446.04|2454.49|2446.79|2454.51|2446.81|2453.21|2445.51|35
1652187400000|2022-05-10 12:56:40|2454.48|2446.78|2454.59|2446.89|2454.59|2446.89|2453.64|2445.94|33
1652187410000|2022-05-10 12:56:50|2454.53|2446.83|2452.61|2444.91|2454.69|2446.99|2452.61|2444.91|37
1652187420000|2022-05-10 12:57:00|2452.65|2444.95|2453.49|2445.79|2453.57|2445.87|2452.42|2444.72|33
1652187430000|2022-05-10 12:57:10|2453.71|2446.01|2452.26|2444.56|2454.19|2446.49|2452.24|2444.54|35
1652187440000|2022-05-10 12:57:20|2452.36|2444.66|2452.72|2445.02|2453.51|2445.81|2452.35|2444.65|34
1652187450000|2022-05-10 12:57:30|2452.65|2444.95|2452.53|2444.83|2453.28|2445.58|2452.51|2444.81|33
1652187460000|2022-05-10 12:57:40|2452.87|2445.17|2451.98|2444.28|2452.87|2445.17|2451.53|2443.83|34
1652187470000|2022-05-10 12:57:50|2451.87|2444.17|2451.87|2444.17|2452.83|2445.13|2451.53|2443.83|34
1652187480000|2022-05-10 12:58:00|2451.88|2444.18|2453.17|2445.47|2453.35|2445.65|2451.31|2443.61|37
1652187490000|2022-05-10 12:58:10|2453.15|2445.45|2451.65|2443.95|2453.38|2445.68|2451.41|2443.71|36
1652187500000|2022-05-10 12:58:20|2451.79|2444.09|2450.39|2442.69|2452|2444.3|2450.39|2442.69|38
1652187510000|2022-05-10 12:58:30|2450.47|2442.77|2450.9|2443.2|2451.55|2443.85|2449.83|2442.13|37
1652187520000|2022-05-10 12:58:40|2450.75|2443.05|2453.6|2445.9|2453.6|2445.9|2450.57|2442.87|37
1652187530000|2022-05-10 12:58:50|2453.76|2446.06|2453.76|2446.06|2454.04|2446.34|2453.05|2445.35|40
1652187540000|2022-05-10 12:59:00|2453.5|2445.8|2455.54|2447.84|2455.54|2447.84|2453.49|2445.79|34
1652187550000|2022-05-10 12:59:10|2455.5|2447.8|2451.03|2443.33|2455.5|2447.8|2451.03|2443.33|36
1652187560000|2022-05-10 12:59:20|2450.96|2443.26|2448.06|2440.36|2451.41|2443.71|2447.91|2440.21|40
1652187570000|2022-05-10 12:59:30|2448.14|2440.44|2448.29|2440.59|2450.44|2442.74|2448.14|2440.44|38
1652187580000|2022-05-10 12:59:40|2448.35|2440.65|2448.66|2440.96|2448.91|2441.21|2448.24|2440.54|31
1652187590000|2022-05-10 12:59:50|2448.52|2440.82|2448.29|2440.59|2448.86|2441.16|2448.15|2440.45|34
1652187600000|2022-05-10 13:00:00|2448.55|2440.85|2448.11|2440.41|2449.31|2441.61|2447.82|2440.12|33
1652187610000|2022-05-10 13:00:10|2448.05|2440.35|2446.94|2439.24|2448.05|2440.35|2446|2438.3|38
1652187620000|2022-05-10 13:00:20|2446.79|2439.09|2447.98|2440.28|2447.98|2440.28|2446.18|2438.48|39
1652187630000|2022-05-10 13:00:30|2448|2440.3|2451.28|2443.58|2452.13|2444.43|2448|2440.3|40
1652187640000|2022-05-10 13:00:40|2451.41|2443.71|2450.49|2442.79|2451.41|2443.71|2450.04|2442.34|38
1652187650000|2022-05-10 13:00:50|2450.39|2442.69|2451.38|2443.68|2451.52|2443.82|2449.3|2441.6|38
1652187660000|2022-05-10 13:01:00|2451.31|2443.61|2450.25|2442.55|2451.31|2443.61|2448.38|2440.68|40
1652187670000|2022-05-10 13:01:10|2450.31|2442.61|2450.57|2442.87|2450.62|2442.92|2446.7|2439|38
1652187680000|2022-05-10 13:01:20|2450.39|2442.69|2451.58|2443.88|2451.96|2444.26|2449.94|2442.24|37
1652187690000|2022-05-10 13:01:30|2451.63|2443.93|2451.98|2444.28|2452.53|2444.83|2450.71|2443.01|37
1652187700000|2022-05-10 13:01:40|2452.26|2444.56|2450.38|2442.68|2452.27|2444.57|2450.34|2442.64|40
1652187710000|2022-05-10 13:01:50|2450.25|2442.55|2453.32|2445.62|2454.1|2446.4|2450.25|2442.55|40
1652187720000|2022-05-10 13:02:00|2453.58|2445.88|2454.18|2446.48|2454.52|2446.82|2453.53|2445.83|36
1652187730000|2022-05-10 13:02:10|2454.69|2446.99|2454.66|2446.96|2455.92|2448.22|2454.03|2446.33|38
1652187740000|2022-05-10 13:02:20|2454.81|2447.11|2454.91|2447.21|2455.25|2447.55|2454.23|2446.53|38
1652187750000|2022-05-10 13:02:30|2454.9|2447.2|2457.31|2449.61|2457.31|2449.61|2454.57|2446.87|33
1652187760000|2022-05-10 13:02:40|2457.19|2449.49|2456.11|2448.41|2457.82|2450.12|2455.77|2448.07|34
1652187770000|2022-05-10 13:02:50|2455.99|2448.29|2457.27|2449.57|2457.28|2449.58|2455.82|2448.12|32
1652187780000|2022-05-10 13:03:00|2457.25|2449.55|2458|2450.3|2458.37|2450.67|2457.07|2449.37|36
1652187790000|2022-05-10 13:03:10|2457.86|2450.16|2459.08|2451.38|2459.53|2451.83|2457.86|2450.16|36
1652187800000|2022-05-10 13:03:20|2459.23|2451.53|2459.72|2452.02|2459.85|2452.15|2459.15|2451.45|38
1652187810000|2022-05-10 13:03:30|2459.63|2451.93|2460.86|2453.16|2460.86|2453.16|2459.23|2451.53|39
1652187820000|2022-05-10 13:03:40|2460.88|2453.18|2460.11|2452.41|2460.88|2453.18|2459.97|2452.27|36
1652187830000|2022-05-10 13:03:50|2460.09|2452.39|2459.51|2451.81|2460.09|2452.39|2458.17|2450.47|40
1652187840000|2022-05-10 13:04:00|2459.43|2451.73|2459.3|2451.6|2460.51|2452.81|2459.3|2451.6|36
1652187850000|2022-05-10 13:04:10|2459.31|2451.61|2458.22|2450.52|2459.31|2451.61|2457.91|2450.21|38
1652187860000|2022-05-10 13:04:20|2458.29|2450.59|2458.04|2450.34|2458.36|2450.66|2457.73|2450.03|38
1652187870000|2022-05-10 13:04:30|2458.17|2450.47|2459.87|2452.17|2460.88|2453.18|2458.17|2450.47|39
1652187880000|2022-05-10 13:04:40|2459.82|2452.12|2460.71|2453.01|2460.86|2453.16|2459.68|2451.98|36
1652187890000|2022-05-10 13:04:50|2460.7|2453|2458.6|2450.9|2460.7|2453|2458.25|2450.55|37
1652187900000|2022-05-10 13:05:00|2458.46|2450.76|2458.06|2450.36|2458.69|2450.99|2458.05|2450.35|32
1652187910000|2022-05-10 13:05:10|2458.41|2450.71|2457.08|2449.38|2458.41|2450.71|2456.21|2448.51|37
1652187920000|2022-05-10 13:05:20|2457.1|2449.4|2456.15|2448.45|2457.1|2449.4|2455.58|2447.88|38
1652187930000|2022-05-10 13:05:30|2456.19|2448.49|2457.54|2449.84|2457.7|2450|2455.27|2447.57|39
1652187940000|2022-05-10 13:05:40|2457.67|2449.97|2457.8|2450.1|2458.27|2450.57|2457.36|2449.66|35
1652187950000|2022-05-10 13:05:50|2457.78|2450.08|2457.16|2449.46|2458.26|2450.56|2457.09|2449.39|36
1652187960000|2022-05-10 13:06:00|2457.18|2449.48|2457.9|2450.2|2457.9|2450.2|2456.29|2448.59|37
1652187970000|2022-05-10 13:06:10|2458.13|2450.43|2457.37|2449.67|2458.13|2450.43|2456.3|2448.6|40
1652187980000|2022-05-10 13:06:20|2457.39|2449.69|2452.77|2445.07|2457.91|2450.21|2452.13|2444.43|37
1652187990000|2022-05-10 13:06:30|2452.74|2445.04|2449.68|2441.98|2452.79|2445.09|2448.89|2441.19|37
1652188000000|2022-05-10 13:06:40|2449.9|2442.2|2449.65|2441.95|2450.15|2442.45|2449.38|2441.68|39
1652188010000|2022-05-10 13:06:50|2449.63|2441.93|2449.38|2441.68|2450.22|2442.52|2449.27|2441.57|36
1652188020000|2022-05-10 13:07:00|2449.17|2441.47|2450.61|2442.91|2450.64|2442.94|2448.89|2441.19|39
1652188030000|2022-05-10 13:07:10|2450.3|2442.6|2448.8|2441.1|2450.3|2442.6|2448.79|2441.09|37
1652188040000|2022-05-10 13:07:20|2448.95|2441.25|2449.02|2441.32|2449.3|2441.6|2448.52|2440.82|38
1652188050000|2022-05-10 13:07:30|2449|2441.3|2450.05|2442.35|2450.08|2442.38|2448.32|2440.62|38
1652188060000|2022-05-10 13:07:40|2450.37|2442.67|2452.91|2445.21|2452.91|2445.21|2449.27|2441.57|36
1652188070000|2022-05-10 13:07:50|2452.81|2445.11|2453.34|2445.64|2453.77|2446.07|2452.64|2444.94|36
1652188080000|2022-05-10 13:08:00|2453.33|2445.63|2453.65|2445.95|2454.05|2446.35|2453.23|2445.53|35
1652188090000|2022-05-10 13:08:10|2453.42|2445.72|2452.53|2444.83|2453.42|2445.72|2452.22|2444.52|36
1652188100000|2022-05-10 13:08:20|2452.48|2444.78|2453.83|2446.13|2453.91|2446.21|2452.41|2444.71|40
1652188110000|2022-05-10 13:08:30|2453.73|2446.03|2453.65|2445.95|2453.9|2446.2|2453.38|2445.68|36
1652188120000|2022-05-10 13:08:40|2453.66|2445.96|2449.99|2442.29|2453.66|2445.96|2449.99|2442.29|33
1652188130000|2022-05-10 13:08:50|2449.98|2442.28|2451.58|2443.88|2452.24|2444.54|2449.66|2441.96|36
1652188140000|2022-05-10 13:09:00|2451.69|2443.99|2449.66|2441.96|2452.01|2444.31|2449.5|2441.8|38
1652188150000|2022-05-10 13:09:10|2449.68|2441.98|2450.86|2443.16|2451|2443.3|2449.68|2441.98|37
1652188160000|2022-05-10 13:09:20|2450.79|2443.09|2451.42|2443.72|2451.6|2443.9|2450.56|2442.86|35
1652188170000|2022-05-10 13:09:30|2451.48|2443.78|2452|2444.3|2452.27|2444.57|2451.21|2443.51|37
1652188180000|2022-05-10 13:09:40|2452.01|2444.31|2451.96|2444.26|2452.72|2445.02|2451.94|2444.24|32
1652188190000|2022-05-10 13:09:50|2451.95|2444.25|2451.52|2443.82|2451.97|2444.27|2451.38|2443.68|31
1652188200000|2022-05-10 13:10:00|2451.47|2443.77|2451.55|2443.85|2452.02|2444.32|2451.41|2443.71|35
1652188210000|2022-05-10 13:10:10|2451.52|2443.82|2451.92|2444.22|2452.13|2444.43|2451.52|2443.82|31
1652188220000|2022-05-10 13:10:20|2451.94|2444.24|2451.67|2443.97|2451.94|2444.24|2451.67|2443.97|29
1652188230000|2022-05-10 13:10:30|2451.68|2443.98|2452.44|2444.74|2452.6|2444.9|2451.68|2443.98|31
1652188240000|2022-05-10 13:10:40|2452.45|2444.75|2454.55|2446.85|2454.55|2446.85|2452.14|2444.44|35
1652188250000|2022-05-10 13:10:50|2454.56|2446.86|2456.26|2448.56|2456.26|2448.56|2454.42|2446.72|35
1652188260000|2022-05-10 13:11:00|2456.27|2448.57|2454.75|2447.05|2456.61|2448.91|2454.59|2446.89|32
1652188270000|2022-05-10 13:11:10|2454.66|2446.96|2454.13|2446.43|2455|2447.3|2453.86|2446.16|38
1652188280000|2022-05-10 13:11:20|2454.18|2446.48|2453.32|2445.62|2454.22|2446.52|2452.42|2444.72|37
1652188290000|2022-05-10 13:11:30|2453.29|2445.59|2454.08|2446.38|2454.08|2446.38|2452.41|2444.71|37
1652188300000|2022-05-10 13:11:40|2454.14|2446.44|2453.91|2446.21|2454.17|2446.47|2453.56|2445.86|34
1652188310000|2022-05-10 13:11:50|2453.88|2446.18|2453.64|2445.94|2454.26|2446.56|2453.01|2445.31|35
1652188320000|2022-05-10 13:12:00|2453.68|2445.98|2453.5|2445.8|2454.39|2446.69|2453.5|2445.8|38
1652188330000|2022-05-10 13:12:10|2453.74|2446.04|2455.66|2447.96|2455.76|2448.06|2453.4|2445.7|36
1652188340000|2022-05-10 13:12:20|2455.78|2448.08|2455.23|2447.53|2455.8|2448.1|2455.15|2447.45|37
1652188350000|2022-05-10 13:12:30|2455.26|2447.56|2456.76|2449.06|2456.76|2449.06|2455.22|2447.52|39
1652188360000|2022-05-10 13:12:40|2456.6|2448.9|2457.24|2449.54|2457.27|2449.57|2456.6|2448.9|33
1652188370000|2022-05-10 13:12:50|2457.26|2449.56|2457.75|2450.05|2458.23|2450.53|2456.58|2448.88|35
1652188380000|2022-05-10 13:13:00|2457.71|2450.01|2457.86|2450.16|2458.01|2450.31|2457.16|2449.46|38
1652188390000|2022-05-10 13:13:10|2457.87|2450.17|2458.56|2450.86|2458.64|2450.94|2457.86|2450.16|34
1652188400000|2022-05-10 13:13:20|2458.52|2450.82|2458.67|2450.97|2458.7|2451|2458.1|2450.4|35
1652188410000|2022-05-10 13:13:30|2458.53|2450.83|2458.46|2450.76|2458.83|2451.13|2458.21|2450.51|38
1652188420000|2022-05-10 13:13:40|2458.48|2450.78|2459.21|2451.51|2459.28|2451.58|2458.41|2450.71|38
1652188430000|2022-05-10 13:13:50|2459.13|2451.43|2458.63|2450.93|2459.29|2451.59|2458.63|2450.93|37
1652188440000|2022-05-10 13:14:00|2458.64|2450.94|2457.52|2449.82|2459.04|2451.34|2457.27|2449.57|37
1652188450000|2022-05-10 13:14:10|2457.51|2449.81|2456.11|2448.41|2457.51|2449.81|2456.11|2448.41|38
1652188460000|2022-05-10 13:14:20|2456.13|2448.43|2455.43|2447.73|2456.33|2448.63|2454.76|2447.06|37
1652188470000|2022-05-10 13:14:30|2455.44|2447.74|2454.46|2446.76|2455.82|2448.12|2454.33|2446.63|38
1652188480000|2022-05-10 13:14:40|2454.45|2446.75|2454.24|2446.54|2454.47|2446.77|2454.08|2446.38|31
1652188490000|2022-05-10 13:14:50|2454.26|2446.56|2454.67|2446.97|2455.49|2447.79|2454.19|2446.49|36
1652188500000|2022-05-10 13:15:00|2454.64|2446.94|2454.71|2447.01|2454.71|2447.01|2453.2|2445.5|36
1652188510000|2022-05-10 13:15:10|2454.7|2447|2455.09|2447.39|2455.44|2447.74|2454.55|2446.85|37
1652188520000|2022-05-10 13:15:20|2455.1|2447.4|2455.39|2447.69|2455.47|2447.77|2454.85|2447.15|37
1652188530000|2022-05-10 13:15:30|2455.4|2447.7|2455.98|2448.28|2456.15|2448.45|2455.35|2447.65|34
1652188540000|2022-05-10 13:15:40|2456.01|2448.31|2456.32|2448.62|2456.49|2448.79|2455.73|2448.03|35
1652188550000|2022-05-10 13:15:50|2456.34|2448.64|2455.24|2447.54|2456.37|2448.67|2455.22|2447.52|30
1652188560000|2022-05-10 13:16:00|2455.16|2447.46|2453.23|2445.53|2455.19|2447.49|2453.19|2445.49|32
1652188570000|2022-05-10 13:16:10|2453.2|2445.5|2452.45|2444.75|2453.64|2445.94|2452.32|2444.62|36
1652188580000|2022-05-10 13:16:20|2452.47|2444.77|2451.86|2444.16|2453.02|2445.32|2451.86|2444.16|37
1652188590000|2022-05-10 13:16:30|2451.91|2444.21|2449.32|2441.62|2451.91|2444.21|2448.35|2440.65|33
1652188600000|2022-05-10 13:16:40|2449.38|2441.68|2443.52|2435.82|2449.6|2441.9|2442.23|2434.53|38
1652188610000|2022-05-10 13:16:50|2443.61|2435.91|2444.9|2437.2|2445.08|2437.38|2442.22|2434.52|37
1652188620000|2022-05-10 13:17:00|2444.68|2436.98|2443.75|2436.05|2444.98|2437.28|2443.67|2435.97|33
1652188630000|2022-05-10 13:17:10|2443.74|2436.04|2442.15|2434.45|2444.19|2436.49|2441.85|2434.15|38
1652188640000|2022-05-10 13:17:20|2442.05|2434.35|2439.57|2431.87|2442.05|2434.35|2439.4|2431.7|39
1652188650000|2022-05-10 13:17:30|2439.48|2431.78|2438.67|2430.97|2440.25|2432.55|2435.99|2428.29|39
1652188660000|2022-05-10 13:17:40|2438.19|2430.49|2437.71|2430.01|2440.42|2432.72|2437|2429.3|36
1652188670000|2022-05-10 13:17:50|2437.84|2430.14|2436.64|2428.94|2438.17|2430.47|2436.26|2428.56|38
1652188680000|2022-05-10 13:18:00|2436.65|2428.95|2432.84|2425.14|2436.83|2429.13|2432.69|2424.99|36
1652188690000|2022-05-10 13:18:10|2432.75|2425.05|2433.06|2425.36|2433.67|2425.97|2432.58|2424.88|36
1652188700000|2022-05-10 13:18:20|2433.13|2425.43|2432.37|2424.67|2433.64|2425.94|2431.78|2424.08|39
1652188710000|2022-05-10 13:18:30|2432.35|2424.65|2430.73|2423.03|2432.54|2424.84|2430.73|2423.03|37
1652188720000|2022-05-10 13:18:40|2430.68|2422.98|2432.22|2424.52|2432.65|2424.95|2430.68|2422.98|36
1652188730000|2022-05-10 13:18:50|2432.1|2424.4|2430.93|2423.23|2432.1|2424.4|2430.58|2422.88|37
1652188740000|2022-05-10 13:19:00|2430.96|2423.26|2433.16|2425.46|2433.26|2425.56|2430.74|2423.04|37
1652188750000|2022-05-10 13:19:10|2433.26|2425.56|2433.54|2425.84|2433.76|2426.06|2433.11|2425.41|35
1652188760000|2022-05-10 13:19:20|2433.62|2425.92|2434.16|2426.46|2435.64|2427.94|2433.62|2425.92|37
1652188770000|2022-05-10 13:19:30|2434.26|2426.56|2434.79|2427.09|2434.84|2427.14|2434.24|2426.54|30
1652188780000|2022-05-10 13:19:40|2434.78|2427.08|2432.47|2424.77|2434.79|2427.09|2432.47|2424.77|30
1652188790000|2022-05-10 13:19:50|2432.12|2424.42|2431.76|2424.06|2432.24|2424.54|2431.74|2424.04|32
1652188800000|2022-05-10 13:20:00|2432|2424.3|2430.51|2422.81|2432.29|2424.59|2430.15|2422.45|32
1652188810000|2022-05-10 13:20:10|2430.26|2422.56|2431.12|2423.42|2431.22|2423.52|2429.63|2421.93|35
1652188820000|2022-05-10 13:20:20|2431.27|2423.57|2432.14|2424.44|2432.38|2424.68|2430.84|2423.14|39
1652188830000|2022-05-10 13:20:30|2432.31|2424.61|2433.93|2426.23|2434.32|2426.62|2432.23|2424.53|39
1652188840000|2022-05-10 13:20:40|2433.7|2426|2433.04|2425.34|2433.7|2426|2432.46|2424.76|38
1652188850000|2022-05-10 13:20:50|2432.95|2425.25|2432.26|2424.56|2433.04|2425.34|2432.26|2424.56|33
1652188860000|2022-05-10 13:21:00|2432.22|2424.52|2429.08|2421.38|2432.22|2424.52|2429.08|2421.38|37
1652188870000|2022-05-10 13:21:10|2429.12|2421.42|2431.18|2423.48|2431.78|2424.08|2429.12|2421.42|36
1652188880000|2022-05-10 13:21:20|2431.28|2423.58|2431.82|2424.12|2432.32|2424.62|2431.28|2423.58|34
1652188890000|2022-05-10 13:21:30|2431.98|2424.28|2431.88|2424.18|2432.35|2424.65|2431.52|2423.82|38
1652188900000|2022-05-10 13:21:40|2431.58|2423.88|2430.54|2422.84|2431.77|2424.07|2430.51|2422.81|31
1652188910000|2022-05-10 13:21:50|2430.51|2422.81|2431.29|2423.59|2431.42|2423.72|2430.44|2422.74|31
1652188920000|2022-05-10 13:22:00|2431.22|2423.52|2432.37|2424.67|2432.37|2424.67|2431.22|2423.52|30
1652188930000|2022-05-10 13:22:10|2432.36|2424.66|2432.4|2424.7|2432.84|2425.14|2432.2|2424.5|26
1652188940000|2022-05-10 13:22:20|2432.45|2424.75|2432.41|2424.71|2432.63|2424.93|2432.4|2424.7|28
1652188950000|2022-05-10 13:22:30|2432.39|2424.69|2432.77|2425.07|2432.85|2425.15|2432.06|2424.36|35
1652188960000|2022-05-10 13:22:40|2432.78|2425.08|2431.09|2423.39|2432.95|2425.25|2430.95|2423.25|33
1652188970000|2022-05-10 13:22:50|2430.95|2423.25|2431.09|2423.39|2431.1|2423.4|2430.9|2423.2|31
1652188980000|2022-05-10 13:23:00|2430.73|2423.03|2429.64|2421.94|2430.73|2423.03|2429.52|2421.82|37
1652188990000|2022-05-10 13:23:10|2429.65|2421.95|2428.34|2420.64|2429.86|2422.16|2428.16|2420.46|36
1652189000000|2022-05-10 13:23:20|2428.36|2420.66|2429.4|2421.7|2430.45|2422.75|2428.17|2420.47|40
1652189010000|2022-05-10 13:23:30|2429.39|2421.69|2429.88|2422.18|2430.68|2422.98|2429.2|2421.5|38
1652189020000|2022-05-10 13:23:40|2429.89|2422.19|2430|2422.3|2430.25|2422.55|2429.77|2422.07|28
1652189030000|2022-05-10 13:23:50|2429.94|2422.24|2428.66|2420.96|2430.3|2422.6|2428.64|2420.94|37
1652189040000|2022-05-10 13:24:00|2428.67|2420.97|2430.19|2422.49|2430.3|2422.6|2428.67|2420.97|35
1652189050000|2022-05-10 13:24:10|2430.01|2422.31|2429.7|2422|2430.02|2422.32|2429.63|2421.93|34
1652189060000|2022-05-10 13:24:20|2429.65|2421.95|2430.55|2422.85|2430.55|2422.85|2429.46|2421.76|36
1652189070000|2022-05-10 13:24:30|2430.05|2422.35|2431.52|2423.82|2431.52|2423.82|2430.03|2422.33|35
1652189080000|2022-05-10 13:24:40|2431.48|2423.78|2429.08|2421.38|2431.48|2423.78|2428.45|2420.75|36
1652189090000|2022-05-10 13:24:50|2429.15|2421.45|2429.22|2421.52|2429.67|2421.97|2428.88|2421.18|36
1652189100000|2022-05-10 13:25:00|2429.28|2421.58|2430.4|2422.7|2430.53|2422.83|2429.27|2421.57|38
1652189110000|2022-05-10 13:25:10|2430.42|2422.72|2430.47|2422.77|2430.64|2422.94|2430.27|2422.57|31
1652189120000|2022-05-10 13:25:20|2430.58|2422.88|2431.79|2424.09|2432.32|2424.62|2430.34|2422.64|37
1652189130000|2022-05-10 13:25:30|2431.93|2424.23|2432.69|2424.99|2432.69|2424.99|2431.93|2424.23|31
1652189140000|2022-05-10 13:25:40|2432.68|2424.98|2432.8|2425.1|2433.51|2425.81|2432.68|2424.98|32
1652189150000|2022-05-10 13:25:50|2432.81|2425.11|2435.01|2427.31|2435.03|2427.33|2432.81|2425.11|36
1652189160000|2022-05-10 13:26:00|2435.03|2427.33|2435.33|2427.63|2435.36|2427.66|2434.06|2426.36|38
1652189170000|2022-05-10 13:26:10|2435.35|2427.65|2431.3|2423.6|2435.37|2427.67|2430.86|2423.16|39
1652189180000|2022-05-10 13:26:20|2431.34|2423.64|2431.28|2423.58|2431.67|2423.97|2431|2423.3|38
1652189190000|2022-05-10 13:26:30|2431.39|2423.69|2432.53|2424.83|2432.53|2424.83|2430.53|2422.83|37
1652189200000|2022-05-10 13:26:40|2432.49|2424.79|2434.9|2427.2|2434.9|2427.2|2432.46|2424.76|39
1652189210000|2022-05-10 13:26:50|2434.92|2427.22|2433.31|2425.61|2434.93|2427.23|2433.07|2425.37|36
1652189220000|2022-05-10 13:27:00|2433.18|2425.48|2431.85|2424.15|2433.4|2425.7|2431.85|2424.15|35
1652189230000|2022-05-10 13:27:10|2431.89|2424.19|2432.95|2425.25|2433.15|2425.45|2431.89|2424.19|37
1652189240000|2022-05-10 13:27:20|2432.94|2425.24|2433.07|2425.37|2433.09|2425.39|2432.72|2425.02|31
1652189250000|2022-05-10 13:27:30|2433.01|2425.31|2432.59|2424.89|2433.03|2425.33|2432.14|2424.44|33
1652189260000|2022-05-10 13:27:40|2432.52|2424.82|2435.95|2428.25|2436.61|2428.91|2432.52|2424.82|39
1652189270000|2022-05-10 13:27:50|2436.04|2428.34|2437.63|2429.93|2438.61|2430.91|2436.03|2428.33|40
1652189280000|2022-05-10 13:28:00|2437.88|2430.18|2437.75|2430.05|2438.57|2430.87|2437.61|2429.91|37
1652189290000|2022-05-10 13:28:10|2437.7|2430|2436.16|2428.46|2437.72|2430.02|2436|2428.3|34
1652189300000|2022-05-10 13:28:20|2436.33|2428.63|2436.54|2428.84|2436.68|2428.98|2435.48|2427.78|37
1652189310000|2022-05-10 13:28:30|2436.18|2428.48|2435.78|2428.08|2436.48|2428.78|2434.88|2427.18|38
1652189320000|2022-05-10 13:28:40|2436.08|2428.38|2436.48|2428.78|2436.59|2428.89|2435.34|2427.64|39
1652189330000|2022-05-10 13:28:50|2436.41|2428.71|2438.4|2430.7|2438.41|2430.71|2436.41|2428.71|38
1652189340000|2022-05-10 13:29:00|2438.41|2430.71|2437.42|2429.72|2438.85|2431.15|2437.06|2429.36|36
1652189350000|2022-05-10 13:29:10|2437.43|2429.73|2439.47|2431.77|2439.9|2432.2|2437.08|2429.38|39
1652189360000|2022-05-10 13:29:20|2439.58|2431.88|2439.54|2431.84|2440.51|2432.81|2439.25|2431.55|40
1652189370000|2022-05-10 13:29:30|2439.56|2431.86|2439.37|2431.67|2439.9|2432.2|2439.18|2431.48|35
1652189380000|2022-05-10 13:29:40|2439.38|2431.68|2439.19|2431.49|2439.77|2432.07|2438.25|2430.55|38
1652189390000|2022-05-10 13:29:50|2438.9|2431.2|2439.72|2432.02|2440.34|2432.64|2438.8|2431.1|35
1652189400000|2022-05-10 13:30:00|2439.67|2431.97|2440.98|2433.28|2442.08|2434.38|2439.67|2431.97|38
1652189410000|2022-05-10 13:30:10|2441.12|2433.42|2447.39|2439.69|2447.39|2439.69|2441.12|2433.42|38
1652189420000|2022-05-10 13:30:20|2447.65|2439.95|2451.77|2444.07|2453.03|2445.33|2447.65|2439.95|39
1652189430000|2022-05-10 13:30:30|2451.93|2444.23|2452.21|2444.51|2453.23|2445.53|2451.62|2443.92|39
1652189440000|2022-05-10 13:30:40|2452.69|2444.99|2455.39|2447.69|2455.42|2447.72|2452.69|2444.99|40
1652189450000|2022-05-10 13:30:50|2455.43|2447.73|2453.02|2445.32|2456.08|2448.38|2452.78|2445.08|39
1652189460000|2022-05-10 13:31:00|2452.91|2445.21|2452.08|2444.38|2454.58|2446.88|2451.58|2443.88|38
1652189470000|2022-05-10 13:31:10|2452.18|2444.48|2450.57|2442.87|2452.18|2444.48|2449.21|2441.51|37
1652189480000|2022-05-10 13:31:20|2451.31|2443.61|2451.93|2444.23|2453.33|2445.63|2451.31|2443.61|39
1652189490000|2022-05-10 13:31:30|2451.37|2443.67|2451.01|2443.31|2451.44|2443.74|2450.51|2442.81|37
1652189500000|2022-05-10 13:31:40|2450.81|2443.11|2452.97|2445.27|2452.97|2445.27|2450.81|2443.11|34
1652189510000|2022-05-10 13:31:50|2453.04|2445.34|2451.24|2443.54|2453.24|2445.54|2451.15|2443.45|38
1652189520000|2022-05-10 13:32:00|2451.59|2443.89|2452.1|2444.4|2454.04|2446.34|2451.59|2443.89|34
1652189530000|2022-05-10 13:32:10|2452.12|2444.42|2454.45|2446.75|2454.59|2446.89|2451.18|2443.48|37
1652189540000|2022-05-10 13:32:20|2454.47|2446.77|2454.6|2446.9|2454.99|2447.29|2453.57|2445.87|38
1652189550000|2022-05-10 13:32:30|2454.58|2446.88|2451.54|2443.84|2454.64|2446.94|2451.07|2443.37|40
1652189560000|2022-05-10 13:32:40|2451.61|2443.91|2448.72|2441.02|2451.82|2444.12|2448.71|2441.01|37
1652189570000|2022-05-10 13:32:50|2448.59|2440.89|2446.15|2438.45|2448.59|2440.89|2446.08|2438.38|40
1652189580000|2022-05-10 13:33:00|2446.13|2438.43|2448.47|2440.77|2449.59|2441.89|2445.71|2438.01|38
1652189590000|2022-05-10 13:33:10|2448.38|2440.68|2447.75|2440.05|2449.22|2441.52|2447.16|2439.46|38
1652189600000|2022-05-10 13:33:20|2447.71|2440.01|2448.83|2441.13|2449.3|2441.6|2447.71|2440.01|37
1652189610000|2022-05-10 13:33:30|2448.56|2440.86|2443.99|2436.29|2448.56|2440.86|2443.99|2436.29|39
1652189620000|2022-05-10 13:33:40|2444.33|2436.63|2440.76|2433.06|2444.34|2436.64|2440.76|2433.06|36
1652189630000|2022-05-10 13:33:50|2440.9|2433.2|2437.35|2429.65|2440.9|2433.2|2436.62|2428.92|38
1652189640000|2022-05-10 13:34:00|2438.48|2430.78|2433.31|2425.61|2438.75|2431.05|2433.2|2425.5|39
1652189650000|2022-05-10 13:34:10|2433.22|2425.52|2435.17|2427.47|2436.08|2428.38|2432.42|2424.72|39
1652189660000|2022-05-10 13:34:20|2435.66|2427.96|2430.51|2422.81|2436.32|2428.62|2430.42|2422.72|39
1652189670000|2022-05-10 13:34:30|2430.39|2422.69|2430.88|2423.18|2431.55|2423.85|2429.51|2421.81|37
1652189680000|2022-05-10 13:34:40|2430.71|2423.01|2429.23|2421.53|2430.91|2423.21|2428.71|2421.01|39
1652189690000|2022-05-10 13:34:50|2429.32|2421.62|2427.51|2419.81|2429.76|2422.06|2427.51|2419.81|39
1652189700000|2022-05-10 13:35:00|2427.52|2419.82|2423.92|2416.22|2427.87|2420.17|2421.46|2413.76|40
1652189710000|2022-05-10 13:35:10|2424.28|2416.58|2422.78|2415.08|2425.04|2417.34|2421.85|2414.15|38
1652189720000|2022-05-10 13:35:20|2422.59|2414.89|2414.06|2406.36|2422.59|2414.89|2414.06|2406.36|38
1652189730000|2022-05-10 13:35:30|2413.68|2405.98|2415.96|2408.26|2416.41|2408.71|2412.18|2404.48|39
1652189740000|2022-05-10 13:35:40|2415.89|2408.19|2413.55|2405.85|2416.16|2408.46|2412.11|2404.41|39
1652189750000|2022-05-10 13:35:50|2413.63|2405.93|2418.51|2410.81|2418.51|2410.81|2413.47|2405.77|38
1652189760000|2022-05-10 13:36:00|2418.52|2410.82|2414.49|2406.79|2418.52|2410.82|2412.72|2405.02|38
1652189770000|2022-05-10 13:36:10|2414.33|2406.63|2413.09|2405.39|2414.59|2406.89|2413.09|2405.39|38
1652189780000|2022-05-10 13:36:20|2413.29|2405.59|2415.56|2407.86|2415.92|2408.22|2412.95|2405.25|36
1652189790000|2022-05-10 13:36:30|2415.42|2407.72|2420.16|2412.46|2420.63|2412.93|2415.04|2407.34|39
1652189800000|2022-05-10 13:36:40|2420.15|2412.45|2421.7|2414|2422.6|2414.9|2418.67|2410.97|39
1652189810000|2022-05-10 13:36:50|2421.83|2414.13|2425.33|2417.63|2425.35|2417.65|2421.77|2414.07|34
1652189820000|2022-05-10 13:37:00|2425.28|2417.58|2426.56|2418.86|2427.7|2420|2425.17|2417.47|40
1652189830000|2022-05-10 13:37:10|2426.32|2418.62|2423.63|2415.93|2426.42|2418.72|2422.67|2414.97|39
1652189840000|2022-05-10 13:37:20|2423.71|2416.01|2426.53|2418.83|2426.53|2418.83|2423.59|2415.89|40
1652189850000|2022-05-10 13:37:30|2426.63|2418.93|2424.13|2416.43|2427.28|2419.58|2424.07|2416.37|40
1652189860000|2022-05-10 13:37:40|2424.27|2416.57|2426.42|2418.72|2427.36|2419.66|2424.22|2416.52|36
1652189870000|2022-05-10 13:37:50|2426.54|2418.84|2427.67|2419.97|2428.75|2421.05|2426.29|2418.59|40
1652189880000|2022-05-10 13:38:00|2427.69|2419.99|2424.13|2416.43|2428.35|2420.65|2423.84|2416.14|36
1652189890000|2022-05-10 13:38:10|2423.77|2416.07|2422.72|2415.02|2424.02|2416.32|2421.58|2413.88|37
1652189900000|2022-05-10 13:38:20|2422.93|2415.23|2429.61|2421.91|2429.61|2421.91|2421.36|2413.66|38
1652189910000|2022-05-10 13:38:30|2429.58|2421.88|2430.31|2422.61|2430.31|2422.61|2427.98|2420.28|39
1652189920000|2022-05-10 13:38:40|2430.3|2422.6|2430.14|2422.44|2431.63|2423.93|2427.96|2420.26|39
1652189930000|2022-05-10 13:38:50|2430.1|2422.4|2431.65|2423.95|2432.74|2425.04|2429.24|2421.54|38
1652189940000|2022-05-10 13:39:00|2432.04|2424.34|2432.56|2424.86|2432.88|2425.18|2431.32|2423.62|36
1652189950000|2022-05-10 13:39:10|2432.63|2424.93|2432.6|2424.9|2434.21|2426.51|2432.6|2424.9|37
1652189960000|2022-05-10 13:39:20|2432.48|2424.78|2433.96|2426.26|2434.49|2426.79|2431.79|2424.09|34
1652189970000|2022-05-10 13:39:30|2434.29|2426.59|2433.59|2425.89|2435.03|2427.33|2433.36|2425.66|39
1652189980000|2022-05-10 13:39:40|2433.58|2425.88|2430.73|2423.03|2433.69|2425.99|2430.33|2422.63|33
1652189990000|2022-05-10 13:39:50|2430.13|2422.43|2428.98|2421.28|2430.14|2422.44|2427.95|2420.25|40
1652190000000|2022-05-10 13:40:00|2428.79|2421.09|2430.09|2422.39|2431.2|2423.5|2428.42|2420.72|37
1652190010000|2022-05-10 13:40:10|2429.1|2421.4|2425.05|2417.35|2430.6|2422.9|2425.05|2417.35|38
1652190020000|2022-05-10 13:40:20|2425.45|2417.75|2423.01|2415.31|2425.45|2417.75|2420.5|2412.8|39
1652190030000|2022-05-10 13:40:30|2423.09|2415.39|2421.5|2413.8|2423.64|2415.94|2421.5|2413.8|39
1652190040000|2022-05-10 13:40:40|2422|2414.3|2421.22|2413.52|2422|2414.3|2419.7|2412|39
1652190050000|2022-05-10 13:40:50|2421.42|2413.72|2423.91|2416.21|2424.14|2416.44|2420.79|2413.09|38
1652190060000|2022-05-10 13:41:00|2423.89|2416.19|2423.93|2416.23|2425.76|2418.06|2423.38|2415.68|38
1652190070000|2022-05-10 13:41:10|2423.89|2416.19|2424.92|2417.22|2424.92|2417.22|2423.76|2416.06|35
1652190080000|2022-05-10 13:41:20|2424.93|2417.23|2423.97|2416.27|2425.05|2417.35|2422.95|2415.25|37
1652190090000|2022-05-10 13:41:30|2423.93|2416.23|2422.54|2414.84|2424.09|2416.39|2422.38|2414.68|38
1652190100000|2022-05-10 13:41:40|2422.52|2414.82|2422.34|2414.64|2423.78|2416.08|2421.87|2414.17|39
1652190110000|2022-05-10 13:41:50|2422.2|2414.5|2424.04|2416.34|2424.86|2417.16|2422.2|2414.5|34
1652190120000|2022-05-10 13:42:00|2424.03|2416.33|2422.6|2414.9|2424.4|2416.7|2422.54|2414.84|38
1652190130000|2022-05-10 13:42:10|2422.64|2414.94|2419.77|2412.07|2423.24|2415.54|2419.52|2411.82|40
1652190140000|2022-05-10 13:42:20|2419.58|2411.88|2419.6|2411.9|2420.42|2412.72|2419.26|2411.56|37
1652190150000|2022-05-10 13:42:30|2419.56|2411.86|2419.41|2411.71|2420.02|2412.32|2417.79|2410.09|36
1652190160000|2022-05-10 13:42:40|2419.62|2411.92|2420.36|2412.66|2420.79|2413.09|2419.22|2411.52|39
1652190170000|2022-05-10 13:42:50|2420.08|2412.38|2421.17|2413.47|2421.17|2413.47|2419.26|2411.56|35
1652190180000|2022-05-10 13:43:00|2421.36|2413.66|2419.03|2411.33|2421.36|2413.66|2419.03|2411.33|35
1652190190000|2022-05-10 13:43:10|2419.46|2411.76|2415.69|2407.99|2419.58|2411.88|2414.9|2407.2|38
1652190200000|2022-05-10 13:43:20|2415.32|2407.62|2411.6|2403.9|2415.68|2407.98|2411.6|2403.9|40
1652190210000|2022-05-10 13:43:30|2412.54|2404.84|2412.22|2404.52|2413.78|2406.08|2411.4|2403.7|40
1652190220000|2022-05-10 13:43:40|2412.23|2404.53|2412.4|2404.7|2413.79|2406.09|2411.89|2404.19|40
1652190230000|2022-05-10 13:43:50|2412.42|2404.72|2411.37|2403.67|2412.71|2405.01|2411.15|2403.45|36
1652190240000|2022-05-10 13:44:00|2411.46|2403.76|2413.26|2405.56|2413.74|2406.04|2410.97|2403.27|35
1652190250000|2022-05-10 13:44:10|2413.3|2405.6|2411.84|2404.14|2413.65|2405.95|2411.81|2404.11|35
1652190260000|2022-05-10 13:44:20|2411.83|2404.13|2413.02|2405.32|2413.26|2405.56|2410.53|2402.83|36
1652190270000|2022-05-10 13:44:30|2413.01|2405.31|2413.05|2405.35|2413.56|2405.86|2411.71|2404.01|37
1652190280000|2022-05-10 13:44:40|2413.02|2405.32|2412.24|2404.54|2413.27|2405.57|2411.99|2404.29|35
1652190290000|2022-05-10 13:44:50|2412.22|2404.52|2413.28|2405.58|2413.68|2405.98|2410.44|2402.74|38
1652190300000|2022-05-10 13:45:00|2413.08|2405.38|2412.12|2404.42|2414.06|2406.36|2411.78|2404.08|38
1652190310000|2022-05-10 13:45:10|2411.74|2404.04|2407.73|2400.03|2412.41|2404.71|2407.37|2399.67|37
1652190320000|2022-05-10 13:45:20|2407.58|2399.88|2407.27|2399.57|2407.58|2399.88|2405.73|2398.03|40
1652190330000|2022-05-10 13:45:30|2406.83|2399.13|2405.13|2397.43|2406.89|2399.19|2405.03|2397.33|37
1652190340000|2022-05-10 13:45:40|2405.05|2397.35|2408.76|2401.06|2408.76|2401.06|2404.68|2396.98|37
1652190350000|2022-05-10 13:45:50|2408.27|2400.57|2409.2|2401.5|2409.47|2401.77|2407.66|2399.96|38
1652190360000|2022-05-10 13:46:00|2409.19|2401.49|2409.46|2401.76|2409.46|2401.76|2406.88|2399.18|39
1652190370000|2022-05-10 13:46:10|2409.6|2401.9|2409.2|2401.5|2409.68|2401.98|2409.16|2401.46|38
1652190380000|2022-05-10 13:46:20|2409.15|2401.45|2409|2401.3|2409.72|2402.02|2409|2401.3|37
1652190390000|2022-05-10 13:46:30|2409.04|2401.34|2406.65|2398.95|2409.04|2401.34|2406.06|2398.36|36
1652190400000|2022-05-10 13:46:40|2406.56|2398.86|2405.25|2397.55|2406.79|2399.09|2405.12|2397.42|39
1652190410000|2022-05-10 13:46:50|2405.19|2397.49|2408.54|2400.84|2408.74|2401.04|2405.19|2397.49|38
1652190420000|2022-05-10 13:47:00|2408.5|2400.8|2409.07|2401.37|2409.59|2401.89|2408.21|2400.51|37
1652190430000|2022-05-10 13:47:10|2409.09|2401.39|2410.16|2402.46|2410.16|2402.46|2408.39|2400.69|36
1652190440000|2022-05-10 13:47:20|2410.42|2402.72|2413.31|2405.61|2413.31|2405.61|2409.93|2402.23|38
1652190450000|2022-05-10 13:47:30|2413.3|2405.6|2409.29|2401.59|2413.3|2405.6|2408.84|2401.14|39
1652190460000|2022-05-10 13:47:40|2409.31|2401.61|2405.81|2398.11|2410.06|2402.36|2405.81|2398.11|37
1652190470000|2022-05-10 13:47:50|2405.78|2398.08|2405.8|2398.1|2406.27|2398.57|2405.53|2397.83|38
1652190480000|2022-05-10 13:48:00|2405.85|2398.15|2404.85|2397.15|2406.33|2398.63|2404.46|2396.76|39
1652190490000|2022-05-10 13:48:10|2404.83|2397.13|2405.08|2397.38|2406.66|2398.96|2404.58|2396.88|38
1652190500000|2022-05-10 13:48:20|2405.27|2397.57|2405.58|2397.88|2407.01|2399.31|2405.27|2397.57|38
1652190510000|2022-05-10 13:48:30|2405.77|2398.07|2405.72|2398.02|2406.18|2398.48|2405.33|2397.63|38
1652190520000|2022-05-10 13:48:40|2405.78|2398.08|2407.77|2400.07|2407.77|2400.07|2405.78|2398.08|37
1652190530000|2022-05-10 13:48:50|2407.81|2400.11|2407.14|2399.44|2408.05|2400.35|2406.62|2398.92|39
1652190540000|2022-05-10 13:49:00|2407.15|2399.45|2409.52|2401.82|2409.52|2401.82|2407.03|2399.33|36
1652190550000|2022-05-10 13:49:10|2409.1|2401.4|2410.77|2403.07|2410.77|2403.07|2408.7|2401|35
1652190560000|2022-05-10 13:49:20|2410.33|2402.63|2408.7|2401|2410.33|2402.63|2408.51|2400.81|34
1652190570000|2022-05-10 13:49:30|2408.55|2400.85|2409.11|2401.41|2409.24|2401.54|2408.34|2400.64|37
1652190580000|2022-05-10 13:49:40|2409.27|2401.57|2407.82|2400.12|2409.27|2401.57|2406.42|2398.72|38
1652190590000|2022-05-10 13:49:50|2408.21|2400.51|2408.9|2401.2|2409.47|2401.77|2408.13|2400.43|40
1652190600000|2022-05-10 13:50:00|2408.98|2401.28|2409.71|2402.01|2410.31|2402.61|2408.3|2400.6|36
1652190610000|2022-05-10 13:50:10|2409.43|2401.73|2412.88|2405.18|2413.14|2405.44|2409.43|2401.73|38
1652190620000|2022-05-10 13:50:20|2412.96|2405.26|2414.16|2406.46|2414.24|2406.54|2412.61|2404.91|39
1652190630000|2022-05-10 13:50:30|2413.95|2406.25|2413.74|2406.04|2415.4|2407.7|2413.69|2405.99|36
1652190640000|2022-05-10 13:50:40|2413.75|2406.05|2413.59|2405.89|2413.86|2406.16|2411.64|2403.94|37
1652190650000|2022-05-10 13:50:50|2413.57|2405.87|2414.64|2406.94|2414.93|2407.23|2413.57|2405.87|37
1652190660000|2022-05-10 13:51:00|2414.78|2407.08|2415.65|2407.95|2417.25|2409.55|2414.39|2406.69|37
1652190670000|2022-05-10 13:51:10|2416.22|2408.52|2416.78|2409.08|2416.79|2409.09|2415.04|2407.34|39
1652190680000|2022-05-10 13:51:20|2416.38|2408.68|2417.93|2410.23|2418.42|2410.72|2415.91|2408.21|39
1652190690000|2022-05-10 13:51:30|2417.8|2410.1|2416.82|2409.12|2418.34|2410.64|2416.63|2408.93|34
1652190700000|2022-05-10 13:51:40|2416.78|2409.08|2420.79|2413.09|2420.79|2413.09|2416.78|2409.08|36
1652190710000|2022-05-10 13:51:50|2420.74|2413.04|2422|2414.3|2422|2414.3|2420.23|2412.53|37
1652190720000|2022-05-10 13:52:00|2422.25|2414.55|2422.67|2414.97|2424.13|2416.43|2422.25|2414.55|39
1652190730000|2022-05-10 13:52:10|2422.57|2414.87|2421.88|2414.18|2422.69|2414.99|2421.18|2413.48|38
1652190740000|2022-05-10 13:52:20|2421.93|2414.23|2422.39|2414.69|2423.42|2415.72|2421.88|2414.18|39
1652190750000|2022-05-10 13:52:30|2422.24|2414.54|2420.22|2412.52|2422.24|2414.54|2420.04|2412.34|36
1652190760000|2022-05-10 13:52:40|2420.17|2412.47|2419.76|2412.06|2420.68|2412.98|2419.24|2411.54|34
1652190770000|2022-05-10 13:52:50|2420.05|2412.35|2422.01|2414.31|2422.53|2414.83|2420.05|2412.35|38
1652190780000|2022-05-10 13:53:00|2421.99|2414.29|2423.78|2416.08|2424.41|2416.71|2421.54|2413.84|36
1652190790000|2022-05-10 13:53:10|2423.47|2415.77|2423.03|2415.33|2423.68|2415.98|2422.83|2415.13|40
1652190800000|2022-05-10 13:53:20|2423|2415.3|2423.33|2415.63|2423.58|2415.88|2422.64|2414.94|37
1652190810000|2022-05-10 13:53:30|2423.37|2415.67|2422.37|2414.67|2423.84|2416.14|2422.33|2414.63|38
1652190820000|2022-05-10 13:53:40|2422.25|2414.55|2423.19|2415.49|2423.33|2415.63|2422.25|2414.55|36
1652190830000|2022-05-10 13:53:50|2422.97|2415.27|2422.73|2415.03|2423.69|2415.99|2422.48|2414.78|36
1652190840000|2022-05-10 13:54:00|2422.77|2415.07|2421.91|2414.21|2422.77|2415.07|2421.78|2414.08|37
1652190850000|2022-05-10 13:54:10|2421.97|2414.27|2424.37|2416.67|2425.1|2417.4|2421.97|2414.27|39
1652190860000|2022-05-10 13:54:20|2424.26|2416.56|2422.93|2415.23|2424.69|2416.99|2422.7|2415|37
1652190870000|2022-05-10 13:54:30|2422.92|2415.22|2422.88|2415.18|2423.05|2415.35|2421.98|2414.28|35
1652190880000|2022-05-10 13:54:40|2422.84|2415.14|2422.89|2415.19|2422.89|2415.19|2421.88|2414.18|34
1652190890000|2022-05-10 13:54:50|2422.91|2415.21|2422.94|2415.24|2423.05|2415.35|2422.37|2414.67|32
1652190900000|2022-05-10 13:55:00|2422.97|2415.27|2425.68|2417.98|2425.93|2418.23|2422.46|2414.76|38
1652190910000|2022-05-10 13:55:10|2425.54|2417.84|2427.83|2420.13|2427.94|2420.24|2425.5|2417.8|35
1652190920000|2022-05-10 13:55:20|2427.89|2420.19|2428.19|2420.49|2429.27|2421.57|2427.89|2420.19|37
1652190930000|2022-05-10 13:55:30|2428.21|2420.51|2428.83|2421.13|2429.18|2421.48|2427.73|2420.03|37
1652190940000|2022-05-10 13:55:40|2429.73|2422.03|2426.1|2418.4|2429.73|2422.03|2426.06|2418.36|36
1652190950000|2022-05-10 13:55:50|2426.14|2418.44|2424.79|2417.09|2426.14|2418.44|2424.68|2416.98|39
1652190960000|2022-05-10 13:56:00|2424.8|2417.1|2423.6|2415.9|2424.93|2417.23|2423.53|2415.83|37
1652190970000|2022-05-10 13:56:10|2423.67|2415.97|2423.05|2415.35|2423.67|2415.97|2422.31|2414.61|33
1652190980000|2022-05-10 13:56:20|2423.01|2415.31|2418.72|2411.02|2423.01|2415.31|2418.68|2410.98|35
1652190990000|2022-05-10 13:56:30|2418.73|2411.03|2418.62|2410.92|2419.24|2411.54|2418.03|2410.33|34
1652191000000|2022-05-10 13:56:40|2418.64|2410.94|2421.64|2413.94|2421.98|2414.28|2418.64|2410.94|35
1652191010000|2022-05-10 13:56:50|2421.65|2413.95|2423.21|2415.51|2423.7|2416|2421.04|2413.34|38
1652191020000|2022-05-10 13:57:00|2423.17|2415.47|2424.05|2416.35|2424.57|2416.87|2422.54|2414.84|39
1652191030000|2022-05-10 13:57:10|2424.08|2416.38|2427.17|2419.47|2427.19|2419.49|2424.08|2416.38|35
1652191040000|2022-05-10 13:57:20|2427.27|2419.57|2425.96|2418.26|2427.45|2419.75|2425.48|2417.78|37
1652191050000|2022-05-10 13:57:30|2425.85|2418.15|2423.52|2415.82|2426.09|2418.39|2423.26|2415.56|39
1652191060000|2022-05-10 13:57:40|2423.55|2415.85|2421.94|2414.24|2423.55|2415.85|2421.94|2414.24|35
1652191070000|2022-05-10 13:57:50|2421.91|2414.21|2425.26|2417.56|2425.39|2417.69|2421.91|2414.21|37
1652191080000|2022-05-10 13:58:00|2425.53|2417.83|2424.85|2417.15|2427.24|2419.54|2424.85|2417.15|40
1652191090000|2022-05-10 13:58:10|2424.75|2417.05|2424.67|2416.97|2426.01|2418.31|2424.08|2416.38|38
1652191100000|2022-05-10 13:58:20|2424.59|2416.89|2423.58|2415.88|2424.59|2416.89|2423.44|2415.74|37
1652191110000|2022-05-10 13:58:30|2423.52|2415.82|2425.99|2418.29|2425.99|2418.29|2423.52|2415.82|34
1652191120000|2022-05-10 13:58:40|2425.9|2418.2|2427.5|2419.8|2428|2420.3|2425.68|2417.98|36
1652191130000|2022-05-10 13:58:50|2427.45|2419.75|2427.87|2420.17|2427.87|2420.17|2426.76|2419.06|35
1652191140000|2022-05-10 13:59:00|2427.79|2420.09|2427.94|2420.24|2428.35|2420.65|2427.63|2419.93|38
1652191150000|2022-05-10 13:59:10|2427.88|2420.18|2427.86|2420.16|2427.93|2420.23|2427.27|2419.57|37
1652191160000|2022-05-10 13:59:20|2427.79|2420.09|2429.69|2421.99|2429.69|2421.99|2427.79|2420.09|36
1652191170000|2022-05-10 13:59:30|2429.68|2421.98|2429.21|2421.51|2430.43|2422.73|2428.54|2420.84|35
1652191180000|2022-05-10 13:59:40|2429.2|2421.5|2427.73|2420.03|2429.44|2421.74|2427.65|2419.95|39
1652191190000|2022-05-10 13:59:50|2427.83|2420.13|2429.57|2421.87|2429.63|2421.93|2426.68|2418.98|37
1652191200000|2022-05-10 14:00:00|2429.52|2421.82|2428.39|2420.69|2429.7|2422|2427.72|2420.02|32
1652191210000|2022-05-10 14:00:10|2429.09|2421.39|2429.27|2421.57|2430.52|2422.82|2428.91|2421.21|39
1652191220000|2022-05-10 14:00:20|2429.2|2421.5|2428.76|2421.06|2429.85|2422.15|2428.76|2421.06|38
1652191230000|2022-05-10 14:00:30|2428.75|2421.05|2427.96|2420.26|2428.75|2421.05|2427.8|2420.1|39
1652191240000|2022-05-10 14:00:40|2427.95|2420.25|2425.41|2417.71|2428.04|2420.34|2425.41|2417.71|39
1652191250000|2022-05-10 14:00:50|2425.68|2417.98|2423.58|2415.88|2425.68|2417.98|2422.49|2414.79|33
1652191260000|2022-05-10 14:01:00|2424.11|2416.41|2424.69|2416.99|2424.69|2416.99|2422.95|2415.25|33
1652191270000|2022-05-10 14:01:10|2424.62|2416.92|2427.6|2419.9|2427.98|2420.28|2424.62|2416.92|38
1652191280000|2022-05-10 14:01:20|2427.57|2419.87|2428.83|2421.13|2429.23|2421.53|2427.27|2419.57|39
1652191290000|2022-05-10 14:01:30|2428.82|2421.12|2428.17|2420.47|2429.01|2421.31|2427.61|2419.91|31
1652191300000|2022-05-10 14:01:40|2428.15|2420.45|2427.84|2420.14|2428.43|2420.73|2426.82|2419.12|35
1652191310000|2022-05-10 14:01:50|2427.28|2419.58|2425.97|2418.27|2427.84|2420.14|2425.72|2418.02|33
1652191320000|2022-05-10 14:02:00|2425.77|2418.07|2423.84|2416.14|2426.77|2419.07|2423.47|2415.77|38
1652191330000|2022-05-10 14:02:10|2423.86|2416.16|2424.81|2417.11|2425.83|2418.13|2423.75|2416.05|37
1652191340000|2022-05-10 14:02:20|2424.59|2416.89|2425.88|2418.18|2426.88|2419.18|2424.59|2416.89|37
1652191350000|2022-05-10 14:02:30|2425.37|2417.67|2426.43|2418.73|2426.87|2419.17|2425.37|2417.67|37
1652191360000|2022-05-10 14:02:40|2426.53|2418.83|2426.7|2419|2427.17|2419.47|2426.37|2418.67|36
1652191370000|2022-05-10 14:02:50|2426.46|2418.76|2428.6|2420.9|2428.6|2420.9|2426.35|2418.65|35
1652191380000|2022-05-10 14:03:00|2428.63|2420.93|2429.77|2422.07|2429.99|2422.29|2428.63|2420.93|38
1652191390000|2022-05-10 14:03:10|2429.95|2422.25|2430.55|2422.85|2430.76|2423.06|2429.75|2422.05|31
1652191400000|2022-05-10 14:03:20|2430.54|2422.84|2431.65|2423.95|2431.65|2423.95|2430.37|2422.67|34
1652191410000|2022-05-10 14:03:30|2431.63|2423.93|2432.73|2425.03|2433.27|2425.57|2431.62|2423.92|38
1652191420000|2022-05-10 14:03:40|2432.66|2424.96|2432.21|2424.51|2433.33|2425.63|2431.69|2423.99|37
1652191430000|2022-05-10 14:03:50|2432.26|2424.56|2433.73|2426.03|2434.12|2426.42|2432.26|2424.56|37
1652191440000|2022-05-10 14:04:00|2433.46|2425.76|2434.43|2426.73|2434.43|2426.73|2433.33|2425.63|32
1652191450000|2022-05-10 14:04:10|2434.42|2426.72|2436.13|2428.43|2436.13|2428.43|2434.22|2426.52|36
1652191460000|2022-05-10 14:04:20|2436.16|2428.46|2435.33|2427.63|2438.05|2430.35|2435.33|2427.63|39
1652191470000|2022-05-10 14:04:30|2435.34|2427.64|2436.29|2428.59|2436.84|2429.14|2434.77|2427.07|37
1652191480000|2022-05-10 14:04:40|2436.22|2428.52|2435.17|2427.47|2436.22|2428.52|2434.9|2427.2|34
1652191490000|2022-05-10 14:04:50|2435.18|2427.48|2434.13|2426.43|2435.18|2427.48|2434.12|2426.42|30
1652191500000|2022-05-10 14:05:00|2434.12|2426.42|2436.29|2428.59|2436.29|2428.59|2434.02|2426.32|35
1652191510000|2022-05-10 14:05:10|2436.35|2428.65|2435.7|2428|2438.64|2430.94|2435.55|2427.85|36
1652191520000|2022-05-10 14:05:20|2435.97|2428.27|2434.76|2427.06|2435.97|2428.27|2431.98|2424.28|37
1652191530000|2022-05-10 14:05:30|2434.33|2426.63|2432.86|2425.16|2435.86|2428.16|2432.73|2425.03|35
1652191540000|2022-05-10 14:05:40|2432.84|2425.14|2433.99|2426.29|2434.13|2426.43|2432.19|2424.49|40
1652191550000|2022-05-10 14:05:50|2434.01|2426.31|2434.28|2426.58|2434.8|2427.1|2433.78|2426.08|38
1652191560000|2022-05-10 14:06:00|2434.01|2426.31|2435.94|2428.24|2436.03|2428.33|2433.02|2425.32|40
1652191570000|2022-05-10 14:06:10|2436.05|2428.35|2440.62|2432.92|2440.62|2432.92|2436.05|2428.35|38
1652191580000|2022-05-10 14:06:20|2440.46|2432.76|2442.19|2434.49|2443.35|2435.65|2440.46|2432.76|37
1652191590000|2022-05-10 14:06:30|2441.89|2434.19|2441.29|2433.59|2442.81|2435.11|2440.94|2433.24|35
1652191600000|2022-05-10 14:06:40|2441.3|2433.6|2445.57|2437.87|2445.57|2437.87|2441.1|2433.4|40
1652191610000|2022-05-10 14:06:50|2445.8|2438.1|2443.44|2435.74|2446.69|2438.99|2443.38|2435.68|36
1652191620000|2022-05-10 14:07:00|2443.4|2435.7|2442.84|2435.14|2445.33|2437.63|2442.68|2434.98|40
1652191630000|2022-05-10 14:07:10|2442.87|2435.17|2445.06|2437.36|2445.24|2437.54|2442.86|2435.16|38
1652191640000|2022-05-10 14:07:20|2445.05|2437.35|2443.7|2436|2446.62|2438.92|2443.7|2436|37
1652191650000|2022-05-10 14:07:30|2443.91|2436.21|2442.81|2435.11|2443.91|2436.21|2441.24|2433.54|38
1652191660000|2022-05-10 14:07:40|2442.85|2435.15|2442.63|2434.93|2443.07|2435.37|2441.72|2434.02|38
1652191670000|2022-05-10 14:07:50|2442.54|2434.84|2443.22|2435.52|2443.57|2435.87|2442.3|2434.6|38
1652191680000|2022-05-10 14:08:00|2443.26|2435.56|2442.27|2434.57|2443.99|2436.29|2442.27|2434.57|34
1652191690000|2022-05-10 14:08:10|2442.32|2434.62|2442.1|2434.4|2443.1|2435.4|2441.9|2434.2|36
1652191700000|2022-05-10 14:08:20|2442.12|2434.42|2441.29|2433.59|2442.23|2434.53|2441.22|2433.52|39
1652191710000|2022-05-10 14:08:30|2441.06|2433.36|2439.48|2431.78|2441.06|2433.36|2439.3|2431.6|38
1652191720000|2022-05-10 14:08:40|2440.25|2432.55|2439.18|2431.48|2441.04|2433.34|2439.01|2431.31|38
1652191730000|2022-05-10 14:08:50|2439.03|2431.33|2440.83|2433.13|2441.52|2433.82|2438.98|2431.28|40
1652191740000|2022-05-10 14:09:00|2440.82|2433.12|2438.84|2431.14|2440.93|2433.23|2438.67|2430.97|39
1652191750000|2022-05-10 14:09:10|2438.99|2431.29|2437.74|2430.04|2439.06|2431.36|2437.68|2429.98|35
1652191760000|2022-05-10 14:09:20|2437.72|2430.02|2433.29|2425.59|2437.97|2430.27|2432.72|2425.02|39
1652191770000|2022-05-10 14:09:30|2433.82|2426.12|2433.58|2425.88|2434.25|2426.55|2432.64|2424.94|32
1652191780000|2022-05-10 14:09:40|2433.65|2425.95|2431.68|2423.98|2433.81|2426.11|2431.68|2423.98|36
1652191790000|2022-05-10 14:09:50|2431.66|2423.96|2430.57|2422.87|2432.64|2424.94|2430.57|2422.87|35
1652191800000|2022-05-10 14:10:00|2430.62|2422.92|2431.25|2423.55|2432.42|2424.72|2430.44|2422.74|38
1652191810000|2022-05-10 14:10:10|2431.39|2423.69|2432.58|2424.88|2432.58|2424.88|2430.51|2422.81|34
1652191820000|2022-05-10 14:10:20|2432.84|2425.14|2432.59|2424.89|2434.42|2426.72|2432.2|2424.5|37
1652191830000|2022-05-10 14:10:30|2433.03|2425.33|2431.01|2423.31|2433.09|2425.39|2429.68|2421.98|39
1652191840000|2022-05-10 14:10:40|2430.99|2423.29|2431.18|2423.48|2431.71|2424.01|2430.68|2422.98|34
1652191850000|2022-05-10 14:10:50|2431.17|2423.47|2428.01|2420.31|2431.21|2423.51|2426.84|2419.14|37
1652191860000|2022-05-10 14:11:00|2427.32|2419.62|2425.47|2417.77|2427.32|2419.62|2425.47|2417.77|39
1652191870000|2022-05-10 14:11:10|2425.49|2417.79|2427.92|2420.22|2428.21|2420.51|2425.49|2417.79|38
1652191880000|2022-05-10 14:11:20|2427.84|2420.14|2429.14|2421.44|2429.94|2422.24|2427.66|2419.96|37
1652191890000|2022-05-10 14:11:30|2429.11|2421.41|2428.14|2420.44|2429.63|2421.93|2428.02|2420.32|36
1652191900000|2022-05-10 14:11:40|2428.07|2420.37|2427.53|2419.83|2428.17|2420.47|2427.02|2419.32|36
1652191910000|2022-05-10 14:11:50|2427.54|2419.84|2427.36|2419.66|2427.9|2420.2|2427.18|2419.48|37
1652191920000|2022-05-10 14:12:00|2427.37|2419.67|2425.83|2418.13|2427.48|2419.78|2424.36|2416.66|39
1652191930000|2022-05-10 14:12:10|2425.92|2418.22|2425.87|2418.17|2427.13|2419.43|2425.87|2418.17|38
1652191940000|2022-05-10 14:12:20|2425.77|2418.07|2426.2|2418.5|2426.2|2418.5|2424.1|2416.4|38
1652191950000|2022-05-10 14:12:30|2426.22|2418.52|2425.71|2418.01|2427.71|2420.01|2424.73|2417.03|40
1652191960000|2022-05-10 14:12:40|2425.22|2417.52|2419.2|2411.5|2425.28|2417.58|2418.8|2411.1|39
1652191970000|2022-05-10 14:12:50|2419.3|2411.6|2419.89|2412.19|2420.11|2412.41|2418.23|2410.53|39
1652191980000|2022-05-10 14:13:00|2419.69|2411.99|2415.49|2407.79|2419.98|2412.28|2415.06|2407.36|37
1652191990000|2022-05-10 14:13:10|2416.05|2408.35|2416.33|2408.63|2416.85|2409.15|2415.01|2407.31|40
1652192000000|2022-05-10 14:13:20|2416.44|2408.74|2413.06|2405.36|2417.89|2410.19|2412.9|2405.2|38
1652192010000|2022-05-10 14:13:30|2412.89|2405.19|2415.79|2408.09|2416.69|2408.99|2412.2|2404.5|39
1652192020000|2022-05-10 14:13:40|2415.8|2408.1|2418.35|2410.65|2418.35|2410.65|2415.8|2408.1|36
1652192030000|2022-05-10 14:13:50|2418.55|2410.85|2418.27|2410.57|2418.97|2411.27|2416.96|2409.26|37
1652192040000|2022-05-10 14:14:00|2418.26|2410.56|2420.62|2412.92|2421.78|2414.08|2418.26|2410.56|39
1652192050000|2022-05-10 14:14:10|2419.96|2412.26|2421.93|2414.23|2422.75|2415.05|2419.96|2412.26|39
1652192060000|2022-05-10 14:14:20|2421.92|2414.22|2422.04|2414.34|2423.91|2416.21|2420.57|2412.87|40
1652192070000|2022-05-10 14:14:30|2422.06|2414.36|2423.06|2415.36|2423.64|2415.94|2421.88|2414.18|39
1652192080000|2022-05-10 14:14:40|2423.42|2415.72|2423.46|2415.76|2423.68|2415.98|2422.35|2414.65|39
1652192090000|2022-05-10 14:14:50|2422.86|2415.16|2422.56|2414.86|2423.09|2415.39|2422.54|2414.84|36
1652192100000|2022-05-10 14:15:00|2422.55|2414.85|2423.64|2415.94|2423.75|2416.05|2422.1|2414.4|35
1652192110000|2022-05-10 14:15:10|2423.67|2415.97|2424.77|2417.07|2424.79|2417.09|2422.97|2415.27|36
1652192120000|2022-05-10 14:15:20|2424.91|2417.21|2425.74|2418.04|2425.74|2418.04|2424.91|2417.21|37
1652192130000|2022-05-10 14:15:30|2425.55|2417.85|2427.26|2419.56|2427.65|2419.95|2425.55|2417.85|36
1652192140000|2022-05-10 14:15:40|2427.27|2419.57|2426.42|2418.72|2427.29|2419.59|2425.55|2417.85|37
1652192150000|2022-05-10 14:15:50|2426.83|2419.13|2427.28|2419.58|2427.61|2419.91|2425.51|2417.81|32
1652192160000|2022-05-10 14:16:00|2427.16|2419.46|2425.72|2418.02|2427.81|2420.11|2424.68|2416.98|33
1652192170000|2022-05-10 14:16:10|2425.67|2417.97|2425.29|2417.59|2425.96|2418.26|2425.29|2417.59|35
1652192180000|2022-05-10 14:16:20|2425.6|2417.9|2421.13|2413.43|2425.6|2417.9|2420.72|2413.02|40
1652192190000|2022-05-10 14:16:30|2421.15|2413.45|2422.34|2414.64|2422.34|2414.64|2420.62|2412.92|38
1652192200000|2022-05-10 14:16:40|2422.44|2414.74|2420.61|2412.91|2422.54|2414.84|2419.85|2412.15|35
1652192210000|2022-05-10 14:16:50|2420.64|2412.94|2422.47|2414.77|2422.9|2415.2|2420.26|2412.56|38
1652192220000|2022-05-10 14:17:00|2422.23|2414.53|2419.78|2412.08|2422.23|2414.53|2419.78|2412.08|38
1652192230000|2022-05-10 14:17:10|2419.56|2411.86|2417.28|2409.58|2419.63|2411.93|2416.7|2409|36
1652192240000|2022-05-10 14:17:20|2417.54|2409.84|2418.2|2410.5|2419.73|2412.03|2417.54|2409.84|39
1652192250000|2022-05-10 14:17:30|2418.03|2410.33|2416.86|2409.16|2418.11|2410.41|2416.86|2409.16|36
1652192260000|2022-05-10 14:17:40|2417.31|2409.61|2420.02|2412.32|2420.24|2412.54|2416.75|2409.05|38
1652192270000|2022-05-10 14:17:50|2420.07|2412.37|2421.81|2414.11|2422.58|2414.88|2419.94|2412.24|38
1652192280000|2022-05-10 14:18:00|2422.37|2414.67|2419.61|2411.91|2422.77|2415.07|2419.61|2411.91|39
1652192290000|2022-05-10 14:18:10|2419.63|2411.93|2420.41|2412.71|2420.86|2413.16|2418.91|2411.21|36
1652192300000|2022-05-10 14:18:20|2420.47|2412.77|2420.6|2412.9|2420.93|2413.23|2419.96|2412.26|39
1652192310000|2022-05-10 14:18:30|2420.56|2412.86|2419.64|2411.94|2420.89|2413.19|2419.61|2411.91|34
1652192320000|2022-05-10 14:18:40|2419.68|2411.98|2421.42|2413.72|2421.46|2413.76|2419.68|2411.98|31
1652192330000|2022-05-10 14:18:50|2421.57|2413.87|2420.4|2412.7|2422.45|2414.75|2420.4|2412.7|36
1652192340000|2022-05-10 14:19:00|2420.46|2412.76|2418.42|2410.72|2420.49|2412.79|2418.28|2410.58|39
1652192350000|2022-05-10 14:19:10|2418.48|2410.78|2416.22|2408.52|2418.61|2410.91|2415.71|2408.01|38
1652192360000|2022-05-10 14:19:20|2416.26|2408.56|2418.8|2411.1|2418.88|2411.18|2416.16|2408.46|39
1652192370000|2022-05-10 14:19:30|2418.55|2410.85|2418.11|2410.41|2419.1|2411.4|2418.04|2410.34|37
1652192380000|2022-05-10 14:19:40|2418.17|2410.47|2419.63|2411.93|2419.66|2411.96|2417.63|2409.93|36
1652192390000|2022-05-10 14:19:50|2419.71|2412.01|2421.48|2413.78|2421.48|2413.78|2419.36|2411.66|38
1652192400000|2022-05-10 14:20:00|2421.62|2413.92|2421.11|2413.41|2422.21|2414.51|2420.36|2412.66|37
1652192410000|2022-05-10 14:20:10|2421.36|2413.66|2422|2414.3|2423.34|2415.64|2421.05|2413.35|37
1652192420000|2022-05-10 14:20:20|2422.04|2414.34|2421.51|2413.81|2422.52|2414.82|2421.11|2413.41|38
1652192430000|2022-05-10 14:20:30|2419.94|2412.24|2419.34|2411.64|2420.02|2412.32|2418.84|2411.14|40
1652192440000|2022-05-10 14:20:40|2418.75|2411.05|2419.01|2411.31|2419.45|2411.75|2418.04|2410.34|40
1652192450000|2022-05-10 14:20:50|2419.06|2411.36|2421.24|2413.54|2421.24|2413.54|2418.34|2410.64|38
1652192460000|2022-05-10 14:21:00|2421.59|2413.89|2422.29|2414.59|2423.22|2415.52|2421.59|2413.89|36
1652192470000|2022-05-10 14:21:10|2422.43|2414.73|2420.98|2413.28|2423.17|2415.47|2420.98|2413.28|37
1652192480000|2022-05-10 14:21:20|2421|2413.3|2421.84|2414.14|2422.54|2414.84|2421|2413.3|38
1652192490000|2022-05-10 14:21:30|2422.19|2414.49|2419.31|2411.61|2422.19|2414.49|2419.23|2411.53|40
1652192500000|2022-05-10 14:21:40|2419.18|2411.48|2418.37|2410.67|2419.18|2411.48|2418.33|2410.63|36
1652192510000|2022-05-10 14:21:50|2418.5|2410.8|2418.41|2410.71|2418.87|2411.17|2417.12|2409.42|38
1652192520000|2022-05-10 14:22:00|2418.54|2410.84|2415.74|2408.04|2419.14|2411.44|2415.28|2407.58|39
1652192530000|2022-05-10 14:22:10|2415.73|2408.03|2414.88|2407.18|2415.75|2408.05|2414.45|2406.75|37
1652192540000|2022-05-10 14:22:20|2415.06|2407.36|2412.7|2405|2415.29|2407.59|2411.83|2404.13|36
1652192550000|2022-05-10 14:22:30|2412.68|2404.98|2414.67|2406.97|2414.83|2407.13|2412.29|2404.59|40
1652192560000|2022-05-10 14:22:40|2414.55|2406.85|2415.08|2407.38|2415.19|2407.49|2414.29|2406.59|37
1652192570000|2022-05-10 14:22:50|2414.97|2407.27|2414.4|2406.7|2414.97|2407.27|2414.34|2406.64|38
1652192580000|2022-05-10 14:23:00|2414.65|2406.95|2412.42|2404.72|2414.67|2406.97|2411.74|2404.04|37
1652192590000|2022-05-10 14:23:10|2412.46|2404.76|2413.1|2405.4|2413.21|2405.51|2411.73|2404.03|37
1652192600000|2022-05-10 14:23:20|2413.39|2405.69|2411.98|2404.28|2413.39|2405.69|2411.7|2404|38
1652192610000|2022-05-10 14:23:30|2412.3|2404.6|2412.34|2404.64|2412.88|2405.18|2412.27|2404.57|35
1652192620000|2022-05-10 14:23:40|2411.88|2404.18|2411.26|2403.56|2412.11|2404.41|2411.09|2403.39|39
1652192630000|2022-05-10 14:23:50|2411.73|2404.03|2411.83|2404.13|2411.86|2404.16|2410.61|2402.91|37
1652192640000|2022-05-10 14:24:00|2411.92|2404.22|2413.89|2406.19|2413.89|2406.19|2411.43|2403.73|38
1652192650000|2022-05-10 14:24:10|2413.6|2405.9|2411.51|2403.81|2413.6|2405.9|2411.4|2403.7|37
1652192660000|2022-05-10 14:24:20|2411.55|2403.85|2409.69|2401.99|2412.24|2404.54|2409.69|2401.99|37
1652192670000|2022-05-10 14:24:30|2409.55|2401.85|2409.89|2402.19|2410.46|2402.76|2409.47|2401.77|38
1652192680000|2022-05-10 14:24:40|2409.95|2402.25|2411.42|2403.72|2412.58|2404.88|2409.87|2402.17|40
1652192690000|2022-05-10 14:24:50|2411.38|2403.68|2412.5|2404.8|2412.5|2404.8|2411.11|2403.41|35
1652192700000|2022-05-10 14:25:00|2412.34|2404.64|2409.98|2402.28|2412.53|2404.83|2409.57|2401.87|34
1652192710000|2022-05-10 14:25:10|2409.71|2402.01|2409.21|2401.51|2410.32|2402.62|2408.3|2400.6|38
1652192720000|2022-05-10 14:25:20|2409.51|2401.81|2410.25|2402.55|2411.2|2403.5|2409.51|2401.81|38
1652192730000|2022-05-10 14:25:30|2410.15|2402.45|2408.22|2400.52|2410.24|2402.54|2408.22|2400.52|36
1652192740000|2022-05-10 14:25:40|2408.32|2400.62|2408.29|2400.59|2408.76|2401.06|2408.04|2400.34|36
1652192750000|2022-05-10 14:25:50|2408.41|2400.71|2410.76|2403.06|2410.79|2403.09|2408.15|2400.45|34
1652192760000|2022-05-10 14:26:00|2410.49|2402.79|2411.77|2404.07|2412.21|2404.51|2410.49|2402.79|35
1652192770000|2022-05-10 14:26:10|2411.88|2404.18|2410.85|2403.15|2411.96|2404.26|2410.1|2402.4|36
1652192780000|2022-05-10 14:26:20|2410.79|2403.09|2409.9|2402.2|2410.85|2403.15|2409.75|2402.05|35
1652192790000|2022-05-10 14:26:30|2410.11|2402.41|2408.81|2401.11|2410.23|2402.53|2408.25|2400.55|36
1652192800000|2022-05-10 14:26:40|2408|2400.3|2407.37|2399.67|2408.36|2400.66|2407.34|2399.64|37
1652192810000|2022-05-10 14:26:50|2407.36|2399.66|2407.07|2399.37|2407.54|2399.84|2406.9|2399.2|34
1652192820000|2022-05-10 14:27:00|2407.32|2399.62|2407.84|2400.14|2408.26|2400.56|2406.45|2398.75|34
1652192830000|2022-05-10 14:27:10|2407.83|2400.13|2406.33|2398.63|2408.03|2400.33|2405.63|2397.93|30
1652192840000|2022-05-10 14:27:20|2406.63|2398.93|2406.52|2398.82|2407.07|2399.37|2406.13|2398.43|38
1652192850000|2022-05-10 14:27:30|2406.71|2399.01|2404.71|2397.01|2406.74|2399.04|2404.71|2397.01|39
1652192860000|2022-05-10 14:27:40|2404.8|2397.1|2404.7|2397|2406.16|2398.46|2403.88|2396.18|35
1652192870000|2022-05-10 14:27:50|2404.69|2396.99|2404.45|2396.75|2404.88|2397.18|2404.37|2396.67|37
1652192880000|2022-05-10 14:28:00|2404.44|2396.74|2403.61|2395.91|2404.44|2396.74|2403.13|2395.43|38
1652192890000|2022-05-10 14:28:10|2403.67|2395.97|2403.73|2396.03|2403.82|2396.12|2403.44|2395.74|33
1652192900000|2022-05-10 14:28:20|2403.74|2396.04|2404.19|2396.49|2404.24|2396.54|2403.3|2395.6|35
1652192910000|2022-05-10 14:28:30|2404.58|2396.88|2404.3|2396.6|2405.55|2397.85|2404.09|2396.39|31
1652192920000|2022-05-10 14:28:40|2404.29|2396.59|2403.94|2396.24|2404.41|2396.71|2403.94|2396.24|31
1652192930000|2022-05-10 14:28:50|2403.93|2396.23|2403.93|2396.23|2404.52|2396.82|2403.69|2395.99|30
1652192940000|2022-05-10 14:29:00|2403.95|2396.25|2405.98|2398.28|2406.1|2398.4|2403.94|2396.24|35
1652192950000|2022-05-10 14:29:10|2405.5|2397.8|2407.32|2399.62|2407.44|2399.74|2405.37|2397.67|36
1652192960000|2022-05-10 14:29:20|2407.63|2399.93|2409.14|2401.44|2409.2|2401.5|2406.92|2399.22|37
1652192970000|2022-05-10 14:29:30|2408.56|2400.86|2408.29|2400.59|2409.81|2402.11|2407.91|2400.21|35
1652192980000|2022-05-10 14:29:40|2408.31|2400.61|2406.39|2398.69|2408.55|2400.85|2406.39|2398.69|35
1652192990000|2022-05-10 14:29:50|2406.34|2398.64|2405.91|2398.21|2406.42|2398.72|2405.23|2397.53|35
1652193000000|2022-05-10 14:30:00|2405.6|2397.9|2406.82|2399.12|2407.03|2399.33|2404.83|2397.13|34
1652193010000|2022-05-10 14:30:10|2406.84|2399.14|2406.53|2398.83|2407.12|2399.42|2406.35|2398.65|30
1652193020000|2022-05-10 14:30:20|2406.52|2398.82|2406.69|2398.99|2407.58|2399.88|2406.44|2398.74|36
1652193030000|2022-05-10 14:30:30|2406.64|2398.94|2406.75|2399.05|2406.75|2399.05|2405.53|2397.83|38
1652193040000|2022-05-10 14:30:40|2406.07|2398.37|2408|2400.3|2408|2400.3|2405.62|2397.92|37
1652193050000|2022-05-10 14:30:50|2407.55|2399.85|2409.26|2401.56|2409.81|2402.11|2407.55|2399.85|35
1652193060000|2022-05-10 14:31:00|2409.84|2402.14|2409.08|2401.38|2410.32|2402.62|2408.89|2401.19|35
1652193070000|2022-05-10 14:31:10|2409.15|2401.45|2408.95|2401.25|2409.15|2401.45|2406.51|2398.81|39
1652193080000|2022-05-10 14:31:20|2408.97|2401.27|2410.68|2402.98|2411.74|2404.04|2408.97|2401.27|36
1652193090000|2022-05-10 14:31:30|2410.66|2402.96|2408.35|2400.65|2411.05|2403.35|2408.35|2400.65|38
1652193100000|2022-05-10 14:31:40|2408.34|2400.64|2410.09|2402.39|2410.44|2402.74|2408.32|2400.62|38
1652193110000|2022-05-10 14:31:50|2410.08|2402.38|2408.05|2400.35|2410.94|2403.24|2408.05|2400.35|36
1652193120000|2022-05-10 14:32:00|2408.21|2400.51|2407.42|2399.72|2408.21|2400.51|2407.42|2399.72|35
1652193130000|2022-05-10 14:32:10|2407.43|2399.73|2404.54|2396.84|2407.51|2399.81|2404.54|2396.84|35
1652193140000|2022-05-10 14:32:20|2404.26|2396.56|2404|2396.3|2404.9|2397.2|2403.78|2396.08|37
1652193150000|2022-05-10 14:32:30|2403.69|2395.99|2404.7|2397|2404.7|2397|2403.64|2395.94|33
1652193160000|2022-05-10 14:32:40|2404.87|2397.17|2406.24|2398.54|2407.01|2399.31|2404.87|2397.17|33
1652193170000|2022-05-10 14:32:50|2406.49|2398.79|2407.32|2399.62|2407.63|2399.93|2406.16|2398.46|39
1652193180000|2022-05-10 14:33:00|2407.07|2399.37|2408.07|2400.37|2408.53|2400.83|2406.68|2398.98|33
1652193190000|2022-05-10 14:33:10|2407.65|2399.95|2406.4|2398.7|2408.15|2400.45|2406.29|2398.59|35
1652193200000|2022-05-10 14:33:20|2406.43|2398.73|2406.27|2398.57|2407.24|2399.54|2405.06|2397.36|39
1652193210000|2022-05-10 14:33:30|2406.12|2398.42|2404.38|2396.68|2406.58|2398.88|2404.38|2396.68|38
1652193220000|2022-05-10 14:33:40|2404.26|2396.56|2402.46|2394.76|2404.28|2396.58|2402.42|2394.72|37
1652193230000|2022-05-10 14:33:50|2402.38|2394.68|2401.98|2394.28|2402.88|2395.18|2401.98|2394.28|36
1652193240000|2022-05-10 14:34:00|2401.17|2393.47|2400.17|2392.47|2401.54|2393.84|2399.84|2392.14|36
1652193250000|2022-05-10 14:34:10|2400.13|2392.43|2395.62|2387.92|2400.13|2392.43|2395.09|2387.39|35
1652193260000|2022-05-10 14:34:20|2395.51|2387.81|2393.78|2386.08|2396.32|2388.62|2393.78|2386.08|38
1652193270000|2022-05-10 14:34:30|2394.86|2387.16|2396.07|2388.37|2396.1|2388.4|2394.05|2386.35|40
1652193280000|2022-05-10 14:34:40|2396.11|2388.41|2396.59|2388.89|2397.54|2389.84|2396.07|2388.37|38
1652193290000|2022-05-10 14:34:50|2396.9|2389.2|2397.81|2390.11|2397.81|2390.11|2396.02|2388.32|39
1652193300000|2022-05-10 14:35:00|2397.87|2390.17|2397.69|2389.99|2399.82|2392.12|2397.69|2389.99|35
1652193310000|2022-05-10 14:35:10|2397.79|2390.09|2397.1|2389.4|2398.04|2390.34|2397.01|2389.31|37
1652193320000|2022-05-10 14:35:20|2397.22|2389.52|2398.08|2390.38|2398.08|2390.38|2397.03|2389.33|35
1652193330000|2022-05-10 14:35:30|2397.08|2389.38|2396.71|2389.01|2398.08|2390.38|2396.21|2388.51|35
1652193340000|2022-05-10 14:35:40|2396.72|2389.02|2396.23|2388.53|2397.41|2389.71|2395.9|2388.2|34
1652193350000|2022-05-10 14:35:50|2395.9|2388.2|2395.02|2387.32|2396.07|2388.37|2394.45|2386.75|36
1652193360000|2022-05-10 14:36:00|2394.65|2386.95|2397.53|2389.83|2397.56|2389.86|2394.5|2386.8|38
1652193370000|2022-05-10 14:36:10|2397.15|2389.45|2397.74|2390.04|2398.08|2390.38|2395.83|2388.13|38
1652193380000|2022-05-10 14:36:20|2397.82|2390.12|2397.46|2389.76|2399.31|2391.61|2397.46|2389.76|35
1652193390000|2022-05-10 14:36:30|2397.66|2389.96|2398.44|2390.74|2398.63|2390.93|2397.39|2389.69|38
1652193400000|2022-05-10 14:36:40|2398.4|2390.7|2397.65|2389.95|2398.4|2390.7|2397.57|2389.87|34
1652193410000|2022-05-10 14:36:50|2397.55|2389.85|2394.03|2386.33|2397.78|2390.08|2393.72|2386.02|38
1652193420000|2022-05-10 14:37:00|2393.99|2386.29|2395.45|2387.75|2395.53|2387.83|2393.99|2386.29|38
1652193430000|2022-05-10 14:37:10|2395.54|2387.84|2394.79|2387.09|2396.18|2388.48|2394.74|2387.04|35
1652193440000|2022-05-10 14:37:20|2395.04|2387.34|2392.02|2384.32|2395.04|2387.34|2392.02|2384.32|36
1652193450000|2022-05-10 14:37:30|2392.07|2384.37|2393.51|2385.81|2393.79|2386.09|2392.07|2384.37|32
1652193460000|2022-05-10 14:37:40|2393.47|2385.77|2392.39|2384.69|2393.49|2385.79|2392.39|2384.69|16
1652193470000|2022-05-10 14:37:50|2391.79|2384.09|2391.84|2384.14|2392.73|2385.03|2391.45|2383.75|34
1652193480000|2022-05-10 14:38:00|2391.93|2384.23|2391.89|2384.19|2391.94|2384.24|2391.69|2383.99|22
1652193490000|2022-05-10 14:38:10|2392.04|2384.34|2389.79|2382.09|2392.04|2384.34|2389.79|2382.09|34
1652193500000|2022-05-10 14:38:20|2389.62|2381.92|2388.85|2381.15|2390.24|2382.54|2387.95|2380.25|38
1652193510000|2022-05-10 14:38:30|2388.72|2381.02|2388.12|2380.42|2388.85|2381.15|2386.94|2379.24|33
1652193520000|2022-05-10 14:38:40|2387.23|2379.53|2389.89|2382.19|2390.31|2382.61|2387.23|2379.53|36
1652193530000|2022-05-10 14:38:50|2389.86|2382.16|2388.54|2380.84|2390.28|2382.58|2388.32|2380.62|38
1652193540000|2022-05-10 14:39:00|2388.85|2381.15|2386.08|2378.38|2389.08|2381.38|2386.08|2378.38|36
1652193550000|2022-05-10 14:39:10|2385.82|2378.12|2387.43|2379.73|2387.55|2379.85|2385.68|2377.98|36
1652193560000|2022-05-10 14:39:20|2387.55|2379.85|2390.94|2383.24|2391.13|2383.43|2387.55|2379.85|37
1652193570000|2022-05-10 14:39:30|2390.99|2383.29|2390.25|2382.55|2390.99|2383.29|2390.07|2382.37|34
1652193580000|2022-05-10 14:39:40|2390.02|2382.32|2391.09|2383.39|2391.09|2383.39|2389.82|2382.12|37
1652193590000|2022-05-10 14:39:50|2391.05|2383.35|2388.88|2381.18|2391.31|2383.61|2388.75|2381.05|31
1652193600000|2022-05-10 14:40:00|2388.91|2381.21|2386.5|2378.8|2389.72|2382.02|2386.48|2378.78|35
1652193610000|2022-05-10 14:40:10|2387.16|2379.46|2385.93|2378.23|2388.06|2380.36|2385.93|2378.23|40
1652193620000|2022-05-10 14:40:20|2386.03|2378.33|2386.45|2378.75|2386.48|2378.78|2385.51|2377.81|30
1652193630000|2022-05-10 14:40:30|2386.16|2378.46|2386.44|2378.74|2388.27|2380.57|2386.06|2378.36|39
1652193640000|2022-05-10 14:40:40|2386.2|2378.5|2386.13|2378.43|2387.63|2379.93|2385.5|2377.8|37
1652193650000|2022-05-10 14:40:50|2386.17|2378.47|2385.42|2377.72|2386.38|2378.68|2385.24|2377.54|33
1652193660000|2022-05-10 14:41:00|2385.49|2377.79|2387.43|2379.73|2387.68|2379.98|2385.42|2377.72|37
1652193670000|2022-05-10 14:41:10|2387.46|2379.76|2386.48|2378.78|2387.55|2379.85|2386.34|2378.64|38
1652193680000|2022-05-10 14:41:20|2386.61|2378.91|2387.21|2379.51|2387.61|2379.91|2386.61|2378.91|38
1652193690000|2022-05-10 14:41:30|2387.23|2379.53|2386.42|2378.72|2387.57|2379.87|2386.2|2378.5|33
1652193700000|2022-05-10 14:41:40|2386.85|2379.15|2386.1|2378.4|2388.1|2380.4|2385.58|2377.88|36
1652193710000|2022-05-10 14:41:50|2385.69|2377.99|2384.7|2377|2385.85|2378.15|2384.38|2376.68|35
1652193720000|2022-05-10 14:42:00|2384.98|2377.28|2384.84|2377.14|2385.44|2377.74|2384.12|2376.42|37
1652193730000|2022-05-10 14:42:10|2385.17|2377.47|2385.4|2377.7|2386.21|2378.51|2384.65|2376.95|35
1652193740000|2022-05-10 14:42:20|2385.41|2377.71|2383.94|2376.24|2385.41|2377.71|2383.94|2376.24|33
1652193750000|2022-05-10 14:42:30|2383.92|2376.22|2381.82|2374.12|2384.16|2376.46|2381.66|2373.96|33
1652193760000|2022-05-10 14:42:40|2381.67|2373.97|2381.41|2373.71|2382.55|2374.85|2381.41|2373.71|37
1652193770000|2022-05-10 14:42:50|2381.59|2373.89|2382.16|2374.46|2382.7|2375|2381.59|2373.89|40
1652193780000|2022-05-10 14:43:00|2382.57|2374.87|2382.35|2374.65|2383.74|2376.04|2381.78|2374.08|38
1652193790000|2022-05-10 14:43:10|2382.41|2374.71|2380.62|2372.92|2383.49|2375.79|2380.62|2372.92|36
1652193800000|2022-05-10 14:43:20|2380.58|2372.88|2378.1|2370.4|2380.89|2373.19|2378.02|2370.32|38
1652193810000|2022-05-10 14:43:30|2377.99|2370.29|2377.57|2369.87|2378.85|2371.15|2376.38|2368.68|40
1652193820000|2022-05-10 14:43:40|2377.18|2369.48|2380.28|2372.58|2380.34|2372.64|2377.18|2369.48|36
1652193830000|2022-05-10 14:43:50|2380.85|2373.15|2381.95|2374.25|2381.95|2374.25|2379.84|2372.14|34
1652193840000|2022-05-10 14:44:00|2381.54|2373.84|2380.78|2373.08|2381.54|2373.84|2378.54|2370.84|37
1652193850000|2022-05-10 14:44:10|2380.82|2373.12|2379.77|2372.07|2382.79|2375.09|2379.75|2372.05|35
1652193860000|2022-05-10 14:44:20|2379.97|2372.27|2376.89|2369.19|2380.49|2372.79|2376.83|2369.13|38
1652193870000|2022-05-10 14:44:30|2376.92|2369.22|2376.5|2368.8|2377.35|2369.65|2376.5|2368.8|31
1652193880000|2022-05-10 14:44:40|2376.73|2369.03|2378.35|2370.65|2379.03|2371.33|2376.63|2368.93|36
1652193890000|2022-05-10 14:44:50|2378.24|2370.54|2377.93|2370.23|2378.24|2370.54|2376.3|2368.6|39
1652193900000|2022-05-10 14:45:00|2377.52|2369.82|2377.33|2369.63|2377.92|2370.22|2376|2368.3|37
1652193910000|2022-05-10 14:45:10|2377.67|2369.97|2377.73|2370.03|2378.32|2370.62|2377.07|2369.37|39
1652193920000|2022-05-10 14:45:20|2377.75|2370.05|2378.11|2370.41|2379.29|2371.59|2377.67|2369.97|38
1652193930000|2022-05-10 14:45:30|2378.38|2370.68|2375.99|2368.29|2378.95|2371.25|2375.54|2367.84|39
1652193940000|2022-05-10 14:45:40|2376.43|2368.73|2377.19|2369.49|2377.56|2369.86|2375.68|2367.98|38
1652193950000|2022-05-10 14:45:50|2377.56|2369.86|2376.1|2368.4|2377.56|2369.86|2375.99|2368.29|34
1652193960000|2022-05-10 14:46:00|2375.94|2368.24|2374.17|2366.47|2376.47|2368.77|2374.11|2366.41|31
1652193970000|2022-05-10 14:46:10|2374.15|2366.45|2373.13|2365.43|2374.15|2366.45|2371.85|2364.15|36
1652193980000|2022-05-10 14:46:20|2373.18|2365.48|2374.29|2366.59|2374.36|2366.66|2372.65|2364.95|40
1652193990000|2022-05-10 14:46:30|2374.34|2366.64|2374.77|2367.07|2375.31|2367.61|2374.03|2366.33|38
1652194000000|2022-05-10 14:46:40|2375.17|2367.47|2372.84|2365.14|2375.57|2367.87|2372.84|2365.14|33
1652194010000|2022-05-10 14:46:50|2372.88|2365.18|2373.78|2366.08|2373.88|2366.18|2372.88|2365.18|38
1652194020000|2022-05-10 14:47:00|2373.33|2365.63|2375.7|2368|2375.74|2368.04|2372.96|2365.26|36
1652194030000|2022-05-10 14:47:10|2375.5|2367.8|2372.12|2364.42|2375.5|2367.8|2371.79|2364.09|38
1652194040000|2022-05-10 14:47:20|2371.95|2364.25|2366.45|2358.75|2372.08|2364.38|2366.45|2358.75|36
1652194050000|2022-05-10 14:47:30|2367.52|2359.82|2367.34|2359.64|2368|2360.3|2366.54|2358.84|40
1652194060000|2022-05-10 14:47:40|2367.64|2359.94|2367.55|2359.85|2367.78|2360.08|2367.13|2359.43|34
1652194070000|2022-05-10 14:47:50|2366.57|2358.87|2365.81|2358.11|2366.57|2358.87|2365.04|2357.34|37
1652194080000|2022-05-10 14:48:00|2364.89|2357.19|2364.22|2356.52|2364.89|2357.19|2363.16|2355.46|39
1652194090000|2022-05-10 14:48:10|2364.26|2356.56|2362.65|2354.95|2364.51|2356.81|2362.53|2354.83|37
1652194100000|2022-05-10 14:48:20|2362.43|2354.73|2364.06|2356.36|2364.7|2357|2362.29|2354.59|39
1652194110000|2022-05-10 14:48:30|2363.4|2355.7|2363.87|2356.17|2364.2|2356.5|2362.98|2355.28|27
1652194120000|2022-05-10 14:48:40|2363.84|2356.14|2362.36|2354.66|2363.84|2356.14|2362.36|2354.66|33
1652194130000|2022-05-10 14:48:50|2362.51|2354.81|2361.05|2353.35|2362.55|2354.85|2360.91|2353.21|31
1652194140000|2022-05-10 14:49:00|2361|2353.3|2362.58|2354.88|2363.26|2355.56|2360.99|2353.29|22
1652194150000|2022-05-10 14:49:10|2362.54|2354.84|2361.29|2353.59|2362.54|2354.84|2360.45|2352.75|31
1652194160000|2022-05-10 14:49:20|2361.07|2353.37|2360.57|2352.87|2361.86|2354.16|2360.57|2352.87|33
1652194170000|2022-05-10 14:49:30|2359.74|2352.04|2361.49|2353.79|2363.04|2355.34|2359.29|2351.59|39
1652194180000|2022-05-10 14:49:40|2360.7|2353|2359.66|2351.96|2360.76|2353.06|2358.43|2350.73|37
1652194190000|2022-05-10 14:49:50|2360.19|2352.49|2358.48|2350.78|2360.19|2352.49|2358.44|2350.74|35
1652194200000|2022-05-10 14:50:00|2358.53|2350.83|2358.59|2350.89|2359.3|2351.6|2357.81|2350.11|38
1652194210000|2022-05-10 14:50:10|2358.96|2351.26|2359.5|2351.8|2360|2352.3|2358.32|2350.62|37
1652194220000|2022-05-10 14:50:20|2359.62|2351.92|2357.4|2349.7|2359.84|2352.14|2357.4|2349.7|39
1652194230000|2022-05-10 14:50:30|2357.7|2350|2355.64|2347.94|2357.8|2350.1|2355.64|2347.94|36
1652194240000|2022-05-10 14:50:40|2355.87|2348.17|2355.34|2347.64|2355.87|2348.17|2354.83|2347.13|36
1652194250000|2022-05-10 14:50:50|2354.9|2347.2|2354.47|2346.77|2354.95|2347.25|2352.27|2344.57|38
1652194260000|2022-05-10 14:51:00|2354.18|2346.48|2353.84|2346.14|2354.45|2346.75|2353.38|2345.68|36
1652194270000|2022-05-10 14:51:10|2354.35|2346.65|2355.37|2347.67|2355.81|2348.11|2353.64|2345.94|38
1652194280000|2022-05-10 14:51:20|2356.23|2348.53|2358.26|2350.56|2359.22|2351.52|2356.17|2348.47|39
1652194290000|2022-05-10 14:51:30|2358.24|2350.54|2356.94|2349.24|2358.24|2350.54|2356.78|2349.08|35
1652194300000|2022-05-10 14:51:40|2356.81|2349.11|2355.62|2347.92|2357.32|2349.62|2355.4|2347.7|38
1652194310000|2022-05-10 14:51:50|2356.08|2348.38|2355.55|2347.85|2356.34|2348.64|2355.47|2347.77|38
1652194320000|2022-05-10 14:52:00|2355.52|2347.82|2356.73|2349.03|2356.98|2349.28|2355.52|2347.82|36
1652194330000|2022-05-10 14:52:10|2356.72|2349.02|2358.18|2350.48|2358.18|2350.48|2356.67|2348.97|36
1652194340000|2022-05-10 14:52:20|2357.77|2350.07|2355.9|2348.2|2358.09|2350.39|2355.82|2348.12|36
1652194350000|2022-05-10 14:52:30|2356.29|2348.59|2355.85|2348.15|2356.84|2349.14|2355.85|2348.15|38
1652194360000|2022-05-10 14:52:40|2355.63|2347.93|2354.63|2346.93|2356.32|2348.62|2354.34|2346.64|40
1652194370000|2022-05-10 14:52:50|2355.17|2347.47|2355.2|2347.5|2355.63|2347.93|2354.44|2346.74|31
1652194380000|2022-05-10 14:53:00|2354.78|2347.08|2351.45|2343.75|2354.94|2347.24|2351.28|2343.58|31
1652194390000|2022-05-10 14:53:10|2351.79|2344.09|2351.43|2343.73|2352.05|2344.35|2349.8|2342.1|37
1652194400000|2022-05-10 14:53:20|2351.06|2343.36|2354.74|2347.04|2354.91|2347.21|2349.84|2342.14|40
1652194410000|2022-05-10 14:53:30|2354.83|2347.13|2357.02|2349.32|2357.31|2349.61|2354.75|2347.05|38
1652194420000|2022-05-10 14:53:40|2357.05|2349.35|2357.41|2349.71|2357.81|2350.11|2356.65|2348.95|38
1652194430000|2022-05-10 14:53:50|2357.11|2349.41|2360.9|2353.2|2361.02|2353.32|2357.09|2349.39|38
1652194440000|2022-05-10 14:54:00|2360.86|2353.16|2367.17|2359.47|2367.17|2359.47|2360.7|2353|39
1652194450000|2022-05-10 14:54:10|2367.48|2359.78|2366.87|2359.17|2367.94|2360.24|2366.85|2359.15|35
1652194460000|2022-05-10 14:54:20|2366.71|2359.01|2364.94|2357.24|2367.34|2359.64|2364.1|2356.4|38
1652194470000|2022-05-10 14:54:30|2365.08|2357.38|2365.93|2358.23|2366.83|2359.13|2365.08|2357.38|37
1652194480000|2022-05-10 14:54:40|2365.87|2358.17|2365.67|2357.97|2367.45|2359.75|2365.12|2357.42|39
1652194490000|2022-05-10 14:54:50|2365.65|2357.95|2364.36|2356.66|2366.11|2358.41|2364.36|2356.66|36
1652194500000|2022-05-10 14:55:00|2364.09|2356.39|2363.84|2356.14|2364.18|2356.48|2361.91|2354.21|37
1652194510000|2022-05-10 14:55:10|2364.43|2356.73|2364.11|2356.41|2365.3|2357.6|2364.05|2356.35|38
1652194520000|2022-05-10 14:55:20|2363.86|2356.16|2362.09|2354.39|2364.36|2356.66|2362.09|2354.39|37
1652194530000|2022-05-10 14:55:30|2362.21|2354.51|2358.27|2350.57|2362.21|2354.51|2358.12|2350.42|37
1652194540000|2022-05-10 14:55:40|2358.6|2350.9|2357.16|2349.46|2358.89|2351.19|2357.14|2349.44|35
1652194550000|2022-05-10 14:55:50|2356.81|2349.11|2358.51|2350.81|2358.8|2351.1|2356.51|2348.81|37
1652194560000|2022-05-10 14:56:00|2358.36|2350.66|2356.92|2349.22|2358.36|2350.66|2356.28|2348.58|38
1652194570000|2022-05-10 14:56:10|2357.22|2349.52|2358.81|2351.11|2360.17|2352.47|2355.87|2348.17|37
1652194580000|2022-05-10 14:56:20|2357.78|2350.08|2357.99|2350.29|2358.82|2351.12|2356.34|2348.64|34
1652194590000|2022-05-10 14:56:30|2358.01|2350.31|2360.01|2352.31|2360.23|2352.53|2357.95|2350.25|35
1652194600000|2022-05-10 14:56:40|2359.95|2352.25|2362.53|2354.83|2362.71|2355.01|2359.79|2352.09|37
1652194610000|2022-05-10 14:56:50|2362.43|2354.73|2362.32|2354.62|2362.86|2355.16|2361.53|2353.83|36
1652194620000|2022-05-10 14:57:00|2362.4|2354.7|2362.4|2354.7|2363.53|2355.83|2361.87|2354.17|36
1652194630000|2022-05-10 14:57:10|2362.86|2355.16|2363.01|2355.31|2364.23|2356.53|2361.97|2354.27|38
1652194640000|2022-05-10 14:57:20|2363.13|2355.43|2363.06|2355.36|2364.21|2356.51|2361.57|2353.87|37
1652194650000|2022-05-10 14:57:30|2363.42|2355.72|2363.33|2355.63|2363.83|2356.13|2361.88|2354.18|40
1652194660000|2022-05-10 14:57:40|2363.77|2356.07|2364.38|2356.68|2364.39|2356.69|2362.25|2354.55|39
1652194670000|2022-05-10 14:57:50|2364.54|2356.84|2366.44|2358.74|2366.75|2359.05|2364.41|2356.71|38
1652194680000|2022-05-10 14:58:00|2366.68|2358.98|2369.37|2361.67|2370.15|2362.45|2366.68|2358.98|40
1652194690000|2022-05-10 14:58:10|2369.42|2361.72|2369.49|2361.79|2369.91|2362.21|2368.67|2360.97|40
1652194700000|2022-05-10 14:58:20|2369.63|2361.93|2365.72|2358.02|2369.8|2362.1|2365.72|2358.02|39
1652194710000|2022-05-10 14:58:30|2365.77|2358.07|2368.2|2360.5|2369.04|2361.34|2365.63|2357.93|39
1652194720000|2022-05-10 14:58:40|2368.61|2360.91|2366.99|2359.29|2368.93|2361.23|2366.67|2358.97|40
1652194730000|2022-05-10 14:58:50|2367.07|2359.37|2365.92|2358.22|2367.47|2359.77|2365|2357.3|40
1652194740000|2022-05-10 14:59:00|2366.28|2358.58|2363.49|2355.79|2366.28|2358.58|2363.49|2355.79|33
1652194750000|2022-05-10 14:59:10|2364.52|2356.82|2359.67|2351.97|2364.52|2356.82|2359.67|2351.97|39
1652194760000|2022-05-10 14:59:20|2359.79|2352.09|2359.42|2351.72|2359.88|2352.18|2358.64|2350.94|39
1652194770000|2022-05-10 14:59:30|2359.69|2351.99|2359.69|2351.99|2359.69|2351.99|2358.5|2350.8|34
1652194780000|2022-05-10 14:59:40|2360.26|2352.56|2361.49|2353.79|2361.96|2354.26|2359.78|2352.08|40
1652194790000|2022-05-10 14:59:50|2361.3|2353.6|2361.21|2353.51|2361.98|2354.28|2361.14|2353.44|37
1652194800000|2022-05-10 15:00:00|2361.59|2353.89|2363.34|2355.64|2364.95|2357.25|2360.76|2353.06|39
1652194810000|2022-05-10 15:00:10|2363.56|2355.86|2360.89|2353.19|2364.7|2357|2360.89|2353.19|40
1652194820000|2022-05-10 15:00:20|2360.59|2352.89|2360.12|2352.42|2361.27|2353.57|2360.09|2352.39|40
1652194830000|2022-05-10 15:00:30|2360.19|2352.49|2361.4|2353.7|2361.4|2353.7|2359.69|2351.99|40
1652194840000|2022-05-10 15:00:40|2361.64|2353.94|2363.73|2356.03|2365.12|2357.42|2361.46|2353.76|39
1652194850000|2022-05-10 15:00:50|2363.75|2356.05|2362.64|2354.94|2364.39|2356.69|2362.37|2354.67|37
1652194860000|2022-05-10 15:01:00|2361.97|2354.27|2365.86|2358.16|2366.29|2358.59|2361.9|2354.2|40
1652194870000|2022-05-10 15:01:10|2365.14|2357.44|2362.3|2354.6|2365.14|2357.44|2361.88|2354.18|39
1652194880000|2022-05-10 15:01:20|2362.49|2354.79|2361.78|2354.08|2363.21|2355.51|2360.67|2352.97|40
1652194890000|2022-05-10 15:01:30|2362.07|2354.37|2363.72|2356.02|2364.41|2356.71|2361.48|2353.78|37
1652194900000|2022-05-10 15:01:40|2363.75|2356.05|2363.54|2355.84|2365.01|2357.31|2363.38|2355.68|38
1652194910000|2022-05-10 15:01:50|2363.57|2355.87|2360.63|2352.93|2363.64|2355.94|2360.63|2352.93|38
1652194920000|2022-05-10 15:02:00|2362.78|2355.08|2365.93|2358.23|2366.78|2359.08|2362.78|2355.08|40
1652194930000|2022-05-10 15:02:10|2365.9|2358.2|2366.05|2358.35|2367.84|2360.14|2365.9|2358.2|40
1652194940000|2022-05-10 15:02:20|2366.04|2358.34|2370.25|2362.55|2370.56|2362.86|2365.94|2358.24|38
1652194950000|2022-05-10 15:02:30|2369.89|2362.19|2367.85|2360.15|2370.25|2362.55|2367.85|2360.15|40
1652194960000|2022-05-10 15:02:40|2368.07|2360.37|2368.09|2360.39|2368.66|2360.96|2367.61|2359.91|37
1652194970000|2022-05-10 15:02:50|2367.97|2360.27|2367.79|2360.09|2369.65|2361.95|2367.79|2360.09|40
1652194980000|2022-05-10 15:03:00|2367.62|2359.92|2366.39|2358.69|2367.71|2360.01|2365.88|2358.18|39
1652194990000|2022-05-10 15:03:10|2366.06|2358.36|2365.35|2357.65|2367.45|2359.75|2365.35|2357.65|38
1652195000000|2022-05-10 15:03:20|2365.16|2357.46|2363|2355.3|2365.32|2357.62|2362.31|2354.61|39
1652195010000|2022-05-10 15:03:30|2362.11|2354.41|2362.07|2354.37|2363.46|2355.76|2361.65|2353.95|36
1652195020000|2022-05-10 15:03:40|2362.03|2354.33|2361.59|2353.89|2364.23|2356.53|2361.51|2353.81|37
1652195030000|2022-05-10 15:03:50|2361.57|2353.87|2361.48|2353.78|2362.47|2354.77|2361.23|2353.53|33
1652195040000|2022-05-10 15:04:00|2361.74|2354.04|2361.4|2353.7|2362.34|2354.64|2359.47|2351.77|36
1652195050000|2022-05-10 15:04:10|2361.72|2354.02|2357.05|2349.35|2362.9|2355.2|2357.05|2349.35|38
1652195060000|2022-05-10 15:04:20|2356.43|2348.73|2355.11|2347.41|2356.46|2348.76|2355.01|2347.31|38
1652195070000|2022-05-10 15:04:30|2355.12|2347.42|2354.41|2346.71|2355.16|2347.46|2354.35|2346.65|37
1652195080000|2022-05-10 15:04:40|2354.36|2346.66|2353.98|2346.28|2355.2|2347.5|2353.91|2346.21|36
1652195090000|2022-05-10 15:04:50|2353.79|2346.09|2357.11|2349.41|2357.21|2349.51|2353.79|2346.09|36
1652195100000|2022-05-10 15:05:00|2357.15|2349.45|2354.92|2347.22|2357.28|2349.58|2354.92|2347.22|36
1652195110000|2022-05-10 15:05:10|2354.79|2347.09|2354.49|2346.79|2354.8|2347.1|2353.15|2345.45|37
1652195120000|2022-05-10 15:05:20|2354.61|2346.91|2351.3|2343.6|2354.64|2346.94|2351.3|2343.6|31
1652195130000|2022-05-10 15:05:30|2351.12|2343.42|2351.56|2343.86|2352.59|2344.89|2350.45|2342.75|37
1652195140000|2022-05-10 15:05:40|2351.06|2343.36|2347.16|2339.46|2351.06|2343.36|2347.16|2339.46|38
1652195150000|2022-05-10 15:05:50|2347.32|2339.62|2349.67|2341.97|2350.65|2342.95|2346.13|2338.43|38
1652195160000|2022-05-10 15:06:00|2349.88|2342.18|2344.48|2336.78|2350.78|2343.08|2344.19|2336.49|39
1652195170000|2022-05-10 15:06:10|2344.84|2337.14|2344.69|2336.99|2346.04|2338.34|2344.12|2336.42|38
1652195180000|2022-05-10 15:06:20|2344.72|2337.02|2346.49|2338.79|2347|2339.3|2344.58|2336.88|37
1652195190000|2022-05-10 15:06:30|2346.48|2338.78|2344.76|2337.06|2347.31|2339.61|2344.76|2337.06|40
1652195200000|2022-05-10 15:06:40|2344.84|2337.14|2344.54|2336.84|2345.3|2337.6|2344.09|2336.39|36
1652195210000|2022-05-10 15:06:50|2344.8|2337.1|2345.97|2338.27|2346.39|2338.69|2344.68|2336.98|38
1652195220000|2022-05-10 15:07:00|2346.34|2338.64|2350.14|2342.44|2350.67|2342.97|2346.09|2338.39|40
1652195230000|2022-05-10 15:07:10|2349.96|2342.26|2348.72|2341.02|2350.93|2343.23|2347.79|2340.09|39
1652195240000|2022-05-10 15:07:20|2348.78|2341.08|2350.21|2342.51|2351.18|2343.48|2348.78|2341.08|39
1652195250000|2022-05-10 15:07:30|2350.64|2342.94|2349.87|2342.17|2350.94|2343.24|2349.07|2341.37|38
1652195260000|2022-05-10 15:07:40|2349.99|2342.29|2349.97|2342.27|2351.18|2343.48|2349.18|2341.48|39
1652195270000|2022-05-10 15:07:50|2350.1|2342.4|2347.89|2340.19|2350.1|2342.4|2347.85|2340.15|39
1652195280000|2022-05-10 15:08:00|2347.95|2340.25|2347.2|2339.5|2348.11|2340.41|2345.88|2338.18|39
1652195290000|2022-05-10 15:08:10|2347.27|2339.57|2349.68|2341.98|2349.68|2341.98|2347.27|2339.57|37
1652195300000|2022-05-10 15:08:20|2349.65|2341.95|2349.51|2341.81|2350.98|2343.28|2349.51|2341.81|38
1652195310000|2022-05-10 15:08:30|2349.33|2341.63|2348.08|2340.38|2349.47|2341.77|2348.08|2340.38|37
1652195320000|2022-05-10 15:08:40|2348.05|2340.35|2347.62|2339.92|2348.62|2340.92|2347.48|2339.78|32
1652195330000|2022-05-10 15:08:50|2347.48|2339.78|2345.86|2338.16|2347.59|2339.89|2345.69|2337.99|35
1652195340000|2022-05-10 15:09:00|2345.66|2337.96|2346.66|2338.96|2347.27|2339.57|2345.47|2337.77|36
1652195350000|2022-05-10 15:09:10|2346.36|2338.66|2346.73|2339.03|2349.63|2341.93|2345.87|2338.17|36
1652195360000|2022-05-10 15:09:20|2346.53|2338.83|2342.93|2335.23|2346.53|2338.83|2342.93|2335.23|36
1652195370000|2022-05-10 15:09:30|2342.63|2334.93|2341.49|2333.79|2342.9|2335.2|2341.1|2333.4|40
1652195380000|2022-05-10 15:09:40|2341.52|2333.82|2340.11|2332.41|2341.53|2333.83|2340.04|2332.34|33
1652195390000|2022-05-10 15:09:50|2340.43|2332.73|2339.28|2331.58|2340.53|2332.83|2339.03|2331.33|34
1652195400000|2022-05-10 15:10:00|2338.74|2331.04|2338.93|2331.23|2339.31|2331.61|2335.74|2328.04|37
1652195410000|2022-05-10 15:10:10|2338.92|2331.22|2334.91|2327.21|2338.97|2331.27|2333.96|2326.26|38
1652195420000|2022-05-10 15:10:20|2334.88|2327.18|2333.52|2325.82|2334.89|2327.19|2333.47|2325.77|39
1652195430000|2022-05-10 15:10:30|2334.24|2326.54|2333.29|2325.59|2334.73|2327.03|2331.4|2323.7|39
1652195440000|2022-05-10 15:10:40|2333.51|2325.81|2332.46|2324.76|2333.82|2326.12|2331.97|2324.27|39
1652195450000|2022-05-10 15:10:50|2332.49|2324.79|2334.43|2326.73|2334.46|2326.76|2330.51|2322.81|33
1652195460000|2022-05-10 15:11:00|2334.98|2327.28|2339.38|2331.68|2339.38|2331.68|2333.57|2325.87|37
1652195470000|2022-05-10 15:11:10|2339.48|2331.78|2339.15|2331.45|2343.03|2335.33|2339.15|2331.45|39
1652195480000|2022-05-10 15:11:20|2339.42|2331.72|2336.59|2328.89|2339.74|2332.04|2336.41|2328.71|38
1652195490000|2022-05-10 15:11:30|2336.44|2328.74|2334.39|2326.69|2336.46|2328.76|2334.05|2326.35|35
1652195500000|2022-05-10 15:11:40|2334.35|2326.65|2334.63|2326.93|2334.9|2327.2|2332.71|2325.01|36
1652195510000|2022-05-10 15:11:50|2334.52|2326.82|2336.02|2328.32|2336.84|2329.14|2334.45|2326.75|39
1652195520000|2022-05-10 15:12:00|2335.97|2328.27|2334.68|2326.98|2336.69|2328.99|2334.68|2326.98|37
1652195530000|2022-05-10 15:12:10|2334.65|2326.95|2336.91|2329.21|2337.45|2329.75|2334.57|2326.87|36
1652195540000|2022-05-10 15:12:20|2337.02|2329.32|2334.54|2326.84|2337.02|2329.32|2334.28|2326.58|36
1652195550000|2022-05-10 15:12:30|2334.53|2326.83|2337.44|2329.74|2337.85|2330.15|2334.47|2326.77|37
1652195560000|2022-05-10 15:12:40|2337.63|2329.93|2343.06|2335.36|2343.2|2335.5|2337.57|2329.87|39
1652195570000|2022-05-10 15:12:50|2343.1|2335.4|2343.29|2335.59|2343.55|2335.85|2341.07|2333.37|40
1652195580000|2022-05-10 15:13:00|2343.24|2335.54|2343.12|2335.42|2343.82|2336.12|2342.14|2334.44|39
1652195590000|2022-05-10 15:13:10|2343.34|2335.64|2341.29|2333.59|2343.41|2335.71|2340.84|2333.14|38
1652195600000|2022-05-10 15:13:20|2341.99|2334.29|2339.67|2331.97|2341.99|2334.29|2338.96|2331.26|39
1652195610000|2022-05-10 15:13:30|2339.78|2332.08|2337.35|2329.65|2339.78|2332.08|2337.13|2329.43|37
1652195620000|2022-05-10 15:13:40|2337.31|2329.61|2338.76|2331.06|2338.76|2331.06|2337.27|2329.57|37
1652195630000|2022-05-10 15:13:50|2338.68|2330.98|2338.08|2330.38|2338.74|2331.04|2337.91|2330.21|37
1652195640000|2022-05-10 15:14:00|2338.01|2330.31|2337.11|2329.41|2338.1|2330.4|2336.82|2329.12|39
1652195650000|2022-05-10 15:14:10|2336.33|2328.63|2336.38|2328.68|2337.08|2329.38|2335.86|2328.16|37
1652195660000|2022-05-10 15:14:20|2336.26|2328.56|2333.74|2326.04|2336.62|2328.92|2333.74|2326.04|36
1652195670000|2022-05-10 15:14:30|2333.8|2326.1|2333.8|2326.1|2334.22|2326.52|2333.12|2325.42|40
1652195680000|2022-05-10 15:14:40|2333.25|2325.55|2332.51|2324.81|2333.53|2325.83|2332.03|2324.33|37
1652195690000|2022-05-10 15:14:50|2332.44|2324.74|2330.86|2323.16|2333.61|2325.91|2330.83|2323.13|33
1652195700000|2022-05-10 15:15:00|2330.69|2322.99|2332.46|2324.76|2332.54|2324.84|2328.83|2321.13|34
1652195710000|2022-05-10 15:15:10|2332.17|2324.47|2331.47|2323.77|2333.07|2325.37|2330.97|2323.27|37
1652195720000|2022-05-10 15:15:20|2331.4|2323.7|2328.71|2321.01|2331.54|2323.84|2328.4|2320.7|36
1652195730000|2022-05-10 15:15:30|2329.27|2321.57|2326.8|2319.1|2329.61|2321.91|2325.9|2318.2|34
1652195740000|2022-05-10 15:15:40|2326.89|2319.19|2325.34|2317.64|2327.43|2319.73|2325.18|2317.48|38
1652195750000|2022-05-10 15:15:50|2325.51|2317.81|2327.13|2319.43|2327.34|2319.64|2325.02|2317.32|38
1652195760000|2022-05-10 15:16:00|2325.87|2318.17|2328.86|2321.16|2328.86|2321.16|2325.72|2318.02|38
1652195770000|2022-05-10 15:16:10|2329.32|2321.62|2333.15|2325.45|2333.49|2325.79|2328.94|2321.24|40
1652195780000|2022-05-10 15:16:20|2332.98|2325.28|2327.5|2319.8|2332.98|2325.28|2327.49|2319.79|38
1652195790000|2022-05-10 15:16:30|2327.69|2319.99|2330.22|2322.52|2330.51|2322.81|2327.69|2319.99|38
1652195800000|2022-05-10 15:16:40|2330.26|2322.56|2330.45|2322.75|2330.48|2322.78|2329.06|2321.36|37
1652195810000|2022-05-10 15:16:50|2330.4|2322.7|2333.39|2325.69|2333.39|2325.69|2330.4|2322.7|37
1652195820000|2022-05-10 15:17:00|2333.53|2325.83|2335.56|2327.86|2336.73|2329.03|2333.53|2325.83|38
1652195830000|2022-05-10 15:17:10|2335.5|2327.8|2337.81|2330.11|2338.15|2330.45|2335.5|2327.8|39
1652195840000|2022-05-10 15:17:20|2337.91|2330.21|2338.15|2330.45|2339.42|2331.72|2337.66|2329.96|40
1652195850000|2022-05-10 15:17:30|2338.17|2330.47|2338.87|2331.17|2340|2332.3|2337.91|2330.21|39
1652195860000|2022-05-10 15:17:40|2338.79|2331.09|2337.97|2330.27|2339.1|2331.4|2337.74|2330.04|38
1652195870000|2022-05-10 15:17:50|2338.2|2330.5|2339.37|2331.67|2339.5|2331.8|2337.72|2330.02|38
1652195880000|2022-05-10 15:18:00|2339.58|2331.88|2343.37|2335.67|2344.04|2336.34|2338.7|2331|40
1652195890000|2022-05-10 15:18:10|2343.93|2336.23|2343.48|2335.78|2344.37|2336.67|2343.09|2335.39|37
1652195900000|2022-05-10 15:18:20|2343.44|2335.74|2342.35|2334.65|2343.44|2335.74|2342.13|2334.43|39
1652195910000|2022-05-10 15:18:30|2342.32|2334.62|2342.91|2335.21|2342.91|2335.21|2342.16|2334.46|37
1652195920000|2022-05-10 15:18:40|2342.65|2334.95|2342.86|2335.16|2343.15|2335.45|2342.27|2334.57|36
1652195930000|2022-05-10 15:18:50|2343.01|2335.31|2344.71|2337.01|2344.71|2337.01|2342.87|2335.17|36
1652195940000|2022-05-10 15:19:00|2344.43|2336.73|2345.64|2337.94|2346.42|2338.72|2344.38|2336.68|38
1652195950000|2022-05-10 15:19:10|2346.2|2338.5|2345.79|2338.09|2347.5|2339.8|2345.77|2338.07|39
1652195960000|2022-05-10 15:19:20|2345.53|2337.83|2344.85|2337.15|2345.53|2337.83|2343.7|2336|38
1652195970000|2022-05-10 15:19:30|2345.09|2337.39|2347.34|2339.64|2347.36|2339.66|2344.87|2337.17|38
1652195980000|2022-05-10 15:19:40|2346.8|2339.1|2347.99|2340.29|2349.08|2341.38|2346.62|2338.92|39
1652195990000|2022-05-10 15:19:50|2347.77|2340.07|2349.09|2341.39|2349.09|2341.39|2347.63|2339.93|36
1652196000000|2022-05-10 15:20:00|2349.16|2341.46|2350.35|2342.65|2350.7|2343|2349.16|2341.46|38
1652196010000|2022-05-10 15:20:10|2350.37|2342.67|2354.77|2347.07|2354.9|2347.2|2350.37|2342.67|39
1652196020000|2022-05-10 15:20:20|2354.95|2347.25|2352.42|2344.72|2356|2348.3|2352.42|2344.72|40
1652196030000|2022-05-10 15:20:30|2352.24|2344.54|2350.83|2343.13|2353.14|2345.44|2349.96|2342.26|39
1652196040000|2022-05-10 15:20:40|2350.56|2342.86|2349.62|2341.92|2351.32|2343.62|2349.25|2341.55|39
1652196050000|2022-05-10 15:20:50|2349.46|2341.76|2351.06|2343.36|2351.06|2343.36|2349.21|2341.51|39
1652196060000|2022-05-10 15:21:00|2351.82|2344.12|2348.97|2341.27|2351.96|2344.26|2348.97|2341.27|39
1652196070000|2022-05-10 15:21:10|2348.88|2341.18|2345.68|2337.98|2349.55|2341.85|2345.34|2337.64|38
1652196080000|2022-05-10 15:21:20|2345.78|2338.08|2346.65|2338.95|2348.11|2340.41|2345.52|2337.82|38
1652196090000|2022-05-10 15:21:30|2346.43|2338.73|2346.27|2338.57|2347.08|2339.38|2346.12|2338.42|33
1652196100000|2022-05-10 15:21:40|2346.07|2338.37|2345.9|2338.2|2347.42|2339.72|2345.9|2338.2|36
1652196110000|2022-05-10 15:21:50|2345.93|2338.23|2346.65|2338.95|2346.94|2339.24|2345.72|2338.02|34
1652196120000|2022-05-10 15:22:00|2346.57|2338.87|2347.37|2339.67|2347.53|2339.83|2345.74|2338.04|37
1652196130000|2022-05-10 15:22:10|2347.41|2339.71|2345.95|2338.25|2348.28|2340.58|2345.95|2338.25|31
1652196140000|2022-05-10 15:22:20|2345.9|2338.2|2345.29|2337.59|2346.14|2338.44|2344.77|2337.07|38
1652196150000|2022-05-10 15:22:30|2345.31|2337.61|2347.38|2339.68|2348|2340.3|2345.31|2337.61|38
1652196160000|2022-05-10 15:22:40|2347.21|2339.51|2345.68|2337.98|2347.49|2339.79|2345.54|2337.84|39
1652196170000|2022-05-10 15:22:50|2345.63|2337.93|2345.6|2337.9|2345.63|2337.93|2344.96|2337.26|37
1652196180000|2022-05-10 15:23:00|2345.85|2338.15|2346.48|2338.78|2348.07|2340.37|2345.79|2338.09|34
1652196190000|2022-05-10 15:23:10|2346.35|2338.65|2345.71|2338.01|2346.51|2338.81|2344.72|2337.02|35
1652196200000|2022-05-10 15:23:20|2345.72|2338.02|2343.38|2335.68|2346.28|2338.58|2343.34|2335.64|33
1652196210000|2022-05-10 15:23:30|2343.88|2336.18|2342.74|2335.04|2344.33|2336.63|2341.39|2333.69|37
1652196220000|2022-05-10 15:23:40|2342.73|2335.03|2340.61|2332.91|2342.98|2335.28|2339.86|2332.16|38
1652196230000|2022-05-10 15:23:50|2340.39|2332.69|2342.17|2334.47|2342.17|2334.47|2340.04|2332.34|37
1652196240000|2022-05-10 15:24:00|2342.01|2334.31|2341.83|2334.13|2343.67|2335.97|2341.09|2333.39|38
1652196250000|2022-05-10 15:24:10|2341.87|2334.17|2340.52|2332.82|2342.16|2334.46|2340.19|2332.49|40
1652196260000|2022-05-10 15:24:20|2340.61|2332.91|2339.8|2332.1|2341.06|2333.36|2339.56|2331.86|37
1652196270000|2022-05-10 15:24:30|2339.68|2331.98|2338.98|2331.28|2340.15|2332.45|2338.57|2330.87|38
1652196280000|2022-05-10 15:24:40|2338.91|2331.21|2335.06|2327.36|2338.98|2331.28|2334.96|2327.26|35
1652196290000|2022-05-10 15:24:50|2335.44|2327.74|2338.56|2330.86|2338.83|2331.13|2334.66|2326.96|37
1652196300000|2022-05-10 15:25:00|2338.17|2330.47|2339.67|2331.97|2339.67|2331.97|2336.83|2329.13|38
1652196310000|2022-05-10 15:25:10|2339.33|2331.63|2340.14|2332.44|2342.19|2334.49|2339.33|2331.63|39
1652196320000|2022-05-10 15:25:20|2340.4|2332.7|2339.48|2331.78|2341.45|2333.75|2339.48|2331.78|37
1652196330000|2022-05-10 15:25:30|2339.63|2331.93|2337.79|2330.09|2340.32|2332.62|2337.79|2330.09|40
1652196340000|2022-05-10 15:25:40|2337.52|2329.82|2337.57|2329.87|2337.7|2330|2336.61|2328.91|35
1652196350000|2022-05-10 15:25:50|2337.64|2329.94|2335.45|2327.75|2337.64|2329.94|2335.4|2327.7|36
1652196360000|2022-05-10 15:26:00|2335.49|2327.79|2338.14|2330.44|2338.18|2330.48|2334.96|2327.26|36
1652196370000|2022-05-10 15:26:10|2338.04|2330.34|2336.7|2329|2339.07|2331.37|2336.7|2329|39
1652196380000|2022-05-10 15:26:20|2336.89|2329.19|2337.92|2330.22|2337.92|2330.22|2336.89|2329.19|38
1652196390000|2022-05-10 15:26:30|2338|2330.3|2338.82|2331.12|2339.42|2331.72|2337.43|2329.73|39
1652196400000|2022-05-10 15:26:40|2338.85|2331.15|2338.46|2330.76|2338.86|2331.16|2336.85|2329.15|39
1652196410000|2022-05-10 15:26:50|2338.77|2331.07|2340.14|2332.44|2340.8|2333.1|2338.76|2331.06|38
1652196420000|2022-05-10 15:27:00|2339.97|2332.27|2343.38|2335.68|2343.38|2335.68|2339.94|2332.24|40
1652196430000|2022-05-10 15:27:10|2343.41|2335.71|2343.97|2336.27|2345.99|2338.29|2343.04|2335.34|40
1652196440000|2022-05-10 15:27:20|2344.08|2336.38|2346.36|2338.66|2347.23|2339.53|2342.83|2335.13|38
1652196450000|2022-05-10 15:27:30|2346.17|2338.47|2344.76|2337.06|2346.17|2338.47|2344.71|2337.01|39
1652196460000|2022-05-10 15:27:40|2344.74|2337.04|2344.43|2336.73|2345.77|2338.07|2344.37|2336.67|35
1652196470000|2022-05-10 15:27:50|2344.45|2336.75|2345.39|2337.69|2345.99|2338.29|2344.43|2336.73|35
1652196480000|2022-05-10 15:28:00|2345.4|2337.7|2345.61|2337.91|2346.35|2338.65|2345.11|2337.41|39
1652196490000|2022-05-10 15:28:10|2345.59|2337.89|2342.28|2334.58|2345.59|2337.89|2342.28|2334.58|35
1652196500000|2022-05-10 15:28:20|2342.17|2334.47|2339.23|2331.53|2343.36|2335.66|2339.23|2331.53|36
1652196510000|2022-05-10 15:28:30|2339.09|2331.39|2338.48|2330.78|2339.09|2331.39|2337.96|2330.26|36
1652196520000|2022-05-10 15:28:40|2338.53|2330.83|2337|2329.3|2338.62|2330.92|2336.87|2329.17|34
1652196530000|2022-05-10 15:28:50|2336.97|2329.27|2339.12|2331.42|2339.13|2331.43|2336.67|2328.97|35
1652196540000|2022-05-10 15:29:00|2339.06|2331.36|2340.76|2333.06|2340.77|2333.07|2338.92|2331.22|40
1652196550000|2022-05-10 15:29:10|2340.8|2333.1|2336.3|2328.6|2340.8|2333.1|2336.3|2328.6|36
1652196560000|2022-05-10 15:29:20|2336.36|2328.66|2342.39|2334.69|2342.39|2334.69|2335.28|2327.58|40
1652196570000|2022-05-10 15:29:30|2342.25|2334.55|2343.09|2335.39|2344.36|2336.66|2342.25|2334.55|39
1652196580000|2022-05-10 15:29:40|2343.04|2335.34|2345.45|2337.75|2345.45|2337.75|2343.04|2335.34|39
1652196590000|2022-05-10 15:29:50|2345.66|2337.96|2345.32|2337.62|2346.04|2338.34|2344.26|2336.56|36
1652196600000|2022-05-10 15:30:00|2345.36|2337.66|2344.92|2337.22|2345.65|2337.95|2344.08|2336.38|39
1652196610000|2022-05-10 15:30:10|2345.03|2337.33|2344.47|2336.77|2345.07|2337.37|2344.09|2336.39|37
1652196620000|2022-05-10 15:30:20|2344.53|2336.83|2347.76|2340.06|2347.76|2340.06|2344.24|2336.54|34
1652196630000|2022-05-10 15:30:30|2347.78|2340.08|2349.14|2341.44|2349.77|2342.07|2347.78|2340.08|38
1652196640000|2022-05-10 15:30:40|2349.12|2341.42|2348.12|2340.42|2349.15|2341.45|2346.86|2339.16|38
1652196650000|2022-05-10 15:30:50|2348.14|2340.44|2348.62|2340.92|2348.62|2340.92|2347.05|2339.35|38
1652196660000|2022-05-10 15:31:00|2348.7|2341|2346.93|2339.23|2348.86|2341.16|2346.84|2339.14|39
1652196670000|2022-05-10 15:31:10|2346.96|2339.26|2349.37|2341.67|2349.51|2341.81|2346.88|2339.18|39
1652196680000|2022-05-10 15:31:20|2349.36|2341.66|2351.2|2343.5|2351.78|2344.08|2348.91|2341.21|39
1652196690000|2022-05-10 15:31:30|2351.1|2343.4|2353.76|2346.06|2353.76|2346.06|2349.02|2341.32|39
1652196700000|2022-05-10 15:31:40|2353.95|2346.25|2355.36|2347.66|2356.05|2348.35|2353.78|2346.08|39
1652196710000|2022-05-10 15:31:50|2355.91|2348.21|2355.94|2348.24|2356.58|2348.88|2354.63|2346.93|41
1652196720000|2022-05-10 15:32:00|2355.58|2347.88|2355.68|2347.98|2355.95|2348.25|2355.03|2347.33|39
1652196730000|2022-05-10 15:32:10|2355.6|2347.9|2354.78|2347.08|2356.11|2348.41|2354.18|2346.48|40
1652196740000|2022-05-10 15:32:20|2354.45|2346.75|2353.72|2346.02|2354.95|2347.25|2353.72|2346.02|34
1652196750000|2022-05-10 15:32:30|2353.54|2345.84|2355.81|2348.11|2355.88|2348.18|2353.2|2345.5|39
1652196760000|2022-05-10 15:32:40|2355.79|2348.09|2355.16|2347.46|2356.07|2348.37|2354.99|2347.29|34
1652196770000|2022-05-10 15:32:50|2355.41|2347.71|2355.62|2347.92|2356.23|2348.53|2354.39|2346.69|35
1652196780000|2022-05-10 15:33:00|2355.64|2347.94|2352.86|2345.16|2355.64|2347.94|2352.47|2344.77|37
1652196790000|2022-05-10 15:33:10|2352.02|2344.32|2350.86|2343.16|2352.72|2345.02|2350.06|2342.36|38
1652196800000|2022-05-10 15:33:20|2351.18|2343.48|2351.52|2343.82|2352.1|2344.4|2350.46|2342.76|37
1652196810000|2022-05-10 15:33:30|2351.84|2344.14|2350.03|2342.33|2351.84|2344.14|2348.4|2340.7|36
1652196820000|2022-05-10 15:33:40|2350.05|2342.35|2349.78|2342.08|2350.05|2342.35|2348.74|2341.04|36
1652196830000|2022-05-10 15:33:50|2349.97|2342.27|2352.56|2344.86|2352.62|2344.92|2349.97|2342.27|38
1652196840000|2022-05-10 15:34:00|2352.69|2344.99|2355.49|2347.79|2355.49|2347.79|2352.66|2344.96|37
1652196850000|2022-05-10 15:34:10|2355.48|2347.78|2356.64|2348.94|2358.24|2350.54|2355.26|2347.56|39
1652196860000|2022-05-10 15:34:20|2357.12|2349.42|2358.11|2350.41|2358.82|2351.12|2357.09|2349.39|38
1652196870000|2022-05-10 15:34:30|2358.31|2350.61|2355.69|2347.99|2358.67|2350.97|2355.61|2347.91|37
1652196880000|2022-05-10 15:34:40|2355.72|2348.02|2358.12|2350.42|2358.7|2351|2355.61|2347.91|39
1652196890000|2022-05-10 15:34:50|2357.91|2350.21|2355.48|2347.78|2357.92|2350.22|2355.48|2347.78|36
1652196900000|2022-05-10 15:35:00|2355.5|2347.8|2359.46|2351.76|2359.46|2351.76|2355.5|2347.8|39
1652196910000|2022-05-10 15:35:10|2359.54|2351.84|2360.73|2353.03|2361.01|2353.31|2358.23|2350.53|40
1652196920000|2022-05-10 15:35:20|2360.83|2353.13|2360.91|2353.21|2361.29|2353.59|2359.86|2352.16|39
1652196930000|2022-05-10 15:35:30|2361.16|2353.46|2365.96|2358.26|2365.96|2358.26|2361.06|2353.36|39
1652196940000|2022-05-10 15:35:40|2364.85|2357.15|2367.56|2359.86|2368.14|2360.44|2364.03|2356.33|40
1652196950000|2022-05-10 15:35:50|2367|2359.3|2365.74|2358.04|2367.82|2360.12|2364.82|2357.12|39
1652196960000|2022-05-10 15:36:00|2366.02|2358.32|2363.97|2356.27|2366.02|2358.32|2362.7|2355|39
1652196970000|2022-05-10 15:36:10|2364.31|2356.61|2366.83|2359.13|2366.83|2359.13|2364.31|2356.61|36
1652196980000|2022-05-10 15:36:20|2366.86|2359.16|2366.69|2358.99|2367.26|2359.56|2366.12|2358.42|38
1652196990000|2022-05-10 15:36:30|2366.81|2359.11|2367.57|2359.87|2368.73|2361.03|2366.81|2359.11|38
1652197000000|2022-05-10 15:36:40|2367.68|2359.98|2369.13|2361.43|2369.44|2361.74|2367.67|2359.97|39
1652197010000|2022-05-10 15:36:50|2369.18|2361.48|2372.62|2364.92|2372.62|2364.92|2369.18|2361.48|39
1652197020000|2022-05-10 15:37:00|2372.5|2364.8|2375.15|2367.45|2375.15|2367.45|2371.88|2364.18|38
1652197030000|2022-05-10 15:37:10|2375.33|2367.63|2374.55|2366.85|2376.63|2368.93|2372.5|2364.8|38
1652197040000|2022-05-10 15:37:20|2374.8|2367.1|2375.13|2367.43|2375.73|2368.03|2373.5|2365.8|39
1652197050000|2022-05-10 15:37:30|2375.1|2367.4|2375.23|2367.53|2376.15|2368.45|2374.46|2366.76|37
1652197060000|2022-05-10 15:37:40|2375.66|2367.96|2375.83|2368.13|2376.43|2368.73|2374.91|2367.21|37
1652197070000|2022-05-10 15:37:50|2376.32|2368.62|2375.55|2367.85|2377.18|2369.48|2375.55|2367.85|38
1652197080000|2022-05-10 15:38:00|2375.48|2367.78|2374.25|2366.55|2375.48|2367.78|2374|2366.3|31
1652197090000|2022-05-10 15:38:10|2374.22|2366.52|2374.11|2366.41|2374.22|2366.52|2372.77|2365.07|37
1652197100000|2022-05-10 15:38:20|2374.16|2366.46|2374.43|2366.73|2374.96|2367.26|2373.26|2365.56|39
1652197110000|2022-05-10 15:38:30|2374.28|2366.58|2372.39|2364.69|2374.52|2366.82|2372.16|2364.46|37
1652197120000|2022-05-10 15:38:40|2372.48|2364.78|2371.53|2363.83|2373.4|2365.7|2370.78|2363.08|38
1652197130000|2022-05-10 15:38:50|2371.46|2363.76|2374.57|2366.87|2375.06|2367.36|2371.46|2363.76|34
1652197140000|2022-05-10 15:39:00|2374.39|2366.69|2376.26|2368.56|2376.26|2368.56|2374.39|2366.69|36
1652197150000|2022-05-10 15:39:10|2376.59|2368.89|2377.8|2370.1|2378.66|2370.96|2376.33|2368.63|37
1652197160000|2022-05-10 15:39:20|2378.32|2370.62|2378.52|2370.82|2381.05|2373.35|2378.32|2370.62|38
1652197170000|2022-05-10 15:39:30|2378.51|2370.81|2380.58|2372.88|2380.58|2372.88|2378.51|2370.81|34
1652197180000|2022-05-10 15:39:40|2380.62|2372.92|2380.7|2373|2381.12|2373.42|2379.96|2372.26|36
1652197190000|2022-05-10 15:39:50|2380.78|2373.08|2378.38|2370.68|2381.21|2373.51|2378.38|2370.68|35
1652197200000|2022-05-10 15:40:00|2378.18|2370.48|2375.53|2367.83|2378.29|2370.59|2375.53|2367.83|38
1652197210000|2022-05-10 15:40:10|2375.29|2367.59|2372.05|2364.35|2375.29|2367.59|2371.59|2363.89|40
1652197220000|2022-05-10 15:40:20|2372.57|2364.87|2377.25|2369.55|2377.25|2369.55|2372.57|2364.87|39
1652197230000|2022-05-10 15:40:30|2377.28|2369.58|2376.88|2369.18|2379.29|2371.59|2376.88|2369.18|36
1652197240000|2022-05-10 15:40:40|2376.98|2369.28|2375.86|2368.16|2377.34|2369.64|2375.58|2367.88|39
1652197250000|2022-05-10 15:40:50|2375.55|2367.85|2377.05|2369.35|2377.05|2369.35|2375.02|2367.32|37
1652197260000|2022-05-10 15:41:00|2377.11|2369.41|2374.13|2366.43|2377.11|2369.41|2372.79|2365.09|37
1652197270000|2022-05-10 15:41:10|2374.11|2366.41|2371.46|2363.76|2374.38|2366.68|2371.28|2363.58|38
1652197280000|2022-05-10 15:41:20|2370.91|2363.21|2370.7|2363|2371.9|2364.2|2370.7|2363|40
1652197290000|2022-05-10 15:41:30|2369.99|2362.29|2370.19|2362.49|2370.35|2362.65|2369.19|2361.49|34
1652197300000|2022-05-10 15:41:40|2370.23|2362.53|2368.27|2360.57|2370.84|2363.14|2368.13|2360.43|38
1652197310000|2022-05-10 15:41:50|2368.17|2360.47|2367.36|2359.66|2369.18|2361.48|2366.01|2358.31|40
1652197320000|2022-05-10 15:42:00|2367.5|2359.8|2365.54|2357.84|2367.69|2359.99|2365.05|2357.35|38
1652197330000|2022-05-10 15:42:10|2365.57|2357.87|2361.98|2354.28|2365.57|2357.87|2361.94|2354.24|40
1652197340000|2022-05-10 15:42:20|2361.83|2354.13|2364.42|2356.72|2364.49|2356.79|2361.42|2353.72|39
1652197350000|2022-05-10 15:42:30|2364.4|2356.7|2363.33|2355.63|2364.4|2356.7|2361.19|2353.49|40
1652197360000|2022-05-10 15:42:40|2363.01|2355.31|2362.77|2355.07|2363.01|2355.31|2362.26|2354.56|34
1652197370000|2022-05-10 15:42:50|2362.63|2354.93|2365.31|2357.61|2365.92|2358.22|2362.6|2354.9|36
1652197380000|2022-05-10 15:43:00|2365.26|2357.56|2367.06|2359.36|2367.9|2360.2|2365.26|2357.56|39
1652197390000|2022-05-10 15:43:10|2366.98|2359.28|2367.35|2359.65|2367.72|2360.02|2365.7|2358|34
1652197400000|2022-05-10 15:43:20|2366.95|2359.25|2370.18|2362.48|2370.41|2362.71|2366.72|2359.02|36
1652197410000|2022-05-10 15:43:30|2370.08|2362.38|2370.42|2362.72|2370.42|2362.72|2368.76|2361.06|36
1652197420000|2022-05-10 15:43:40|2370.43|2362.73|2370.96|2363.26|2371.31|2363.61|2370.05|2362.35|37
1652197430000|2022-05-10 15:43:50|2370.99|2363.29|2368.54|2360.84|2371.11|2363.41|2367.45|2359.75|38
1652197440000|2022-05-10 15:44:00|2368.77|2361.07|2368.68|2360.98|2369|2361.3|2366.81|2359.11|38
1652197450000|2022-05-10 15:44:10|2368.67|2360.97|2371.18|2363.48|2371.18|2363.48|2368.03|2360.33|37
1652197460000|2022-05-10 15:44:20|2371.12|2363.42|2369.43|2361.73|2371.23|2363.53|2369.21|2361.51|38
1652197470000|2022-05-10 15:44:30|2369.69|2361.99|2367.45|2359.75|2369.86|2362.16|2367.41|2359.71|39
1652197480000|2022-05-10 15:44:40|2367.46|2359.76|2370.13|2362.43|2370.13|2362.43|2367.13|2359.43|38
1652197490000|2022-05-10 15:44:50|2370.17|2362.47|2371.9|2364.2|2372.18|2364.48|2369.67|2361.97|40
1652197500000|2022-05-10 15:45:00|2371.94|2364.24|2370.74|2363.04|2372.52|2364.82|2370.55|2362.85|37
1652197510000|2022-05-10 15:45:10|2371.09|2363.39|2367.62|2359.92|2371.15|2363.45|2367.49|2359.79|39
1652197520000|2022-05-10 15:45:20|2367.42|2359.72|2369.11|2361.41|2369.55|2361.85|2366.37|2358.67|39
1652197530000|2022-05-10 15:45:30|2369.12|2361.42|2366.03|2358.33|2369.12|2361.42|2365.47|2357.77|39
1652197540000|2022-05-10 15:45:40|2366.12|2358.42|2364.81|2357.11|2366.4|2358.7|2364.81|2357.11|39
1652197550000|2022-05-10 15:45:50|2364.8|2357.1|2364.36|2356.66|2366.04|2358.34|2364.26|2356.56|38
1652197560000|2022-05-10 15:46:00|2364.27|2356.57|2363.52|2355.82|2364.3|2356.6|2362.65|2354.95|39
1652197570000|2022-05-10 15:46:10|2363.37|2355.67|2362.86|2355.16|2363.78|2356.08|2362.2|2354.5|39
1652197580000|2022-05-10 15:46:20|2362.89|2355.19|2360.58|2352.88|2362.89|2355.19|2360.35|2352.65|38
1652197590000|2022-05-10 15:46:30|2360.56|2352.86|2360.05|2352.35|2361.76|2354.06|2359.82|2352.12|37
1652197600000|2022-05-10 15:46:40|2360.15|2352.45|2362|2354.3|2362.16|2354.46|2360.15|2352.45|40
1652197610000|2022-05-10 15:46:50|2362.49|2354.79|2361.66|2353.96|2363.13|2355.43|2361.66|2353.96|38
1652197620000|2022-05-10 15:47:00|2361.68|2353.98|2362.15|2354.45|2362.57|2354.87|2361.5|2353.8|37
1652197630000|2022-05-10 15:47:10|2362.25|2354.55|2362.29|2354.59|2362.55|2354.85|2361.51|2353.81|38
1652197640000|2022-05-10 15:47:20|2362.83|2355.13|2365.14|2357.44|2367.64|2359.94|2362.83|2355.13|39
1652197650000|2022-05-10 15:47:30|2365.18|2357.48|2366.19|2358.49|2366.71|2359.01|2364.4|2356.7|38
1652197660000|2022-05-10 15:47:40|2366.34|2358.64|2366.81|2359.11|2367.63|2359.93|2366.26|2358.56|38
1652197670000|2022-05-10 15:47:50|2366.77|2359.07|2365.86|2358.16|2366.86|2359.16|2365.37|2357.67|39
1652197680000|2022-05-10 15:48:00|2365.79|2358.09|2362.43|2354.73|2366.13|2358.43|2362.43|2354.73|37
1652197690000|2022-05-10 15:48:10|2362.56|2354.86|2360.76|2353.06|2362.64|2354.94|2360.76|2353.06|36
1652197700000|2022-05-10 15:48:20|2360.89|2353.19|2362.54|2354.84|2362.81|2355.11|2360.88|2353.18|40
1652197710000|2022-05-10 15:48:30|2362.48|2354.78|2364.8|2357.1|2364.8|2357.1|2361.73|2354.03|38
1652197720000|2022-05-10 15:48:40|2364.81|2357.11|2364.83|2357.13|2366.07|2358.37|2364.81|2357.11|31
1652197730000|2022-05-10 15:48:50|2364.6|2356.9|2362.34|2354.64|2364.6|2356.9|2362.32|2354.62|37
1652197740000|2022-05-10 15:49:00|2362.31|2354.61|2364.19|2356.49|2365|2357.3|2361.39|2353.69|37
1652197750000|2022-05-10 15:49:10|2364.17|2356.47|2364.48|2356.78|2364.8|2357.1|2363.29|2355.59|37
1652197760000|2022-05-10 15:49:20|2364.51|2356.81|2364.43|2356.73|2365.03|2357.33|2363.67|2355.97|32
1652197770000|2022-05-10 15:49:30|2364.56|2356.86|2363.24|2355.54|2365.23|2357.53|2363.21|2355.51|36
1652197780000|2022-05-10 15:49:40|2363.28|2355.58|2364.19|2356.49|2364.19|2356.49|2362.74|2355.04|36
1652197790000|2022-05-10 15:49:50|2364.17|2356.47|2363.36|2355.66|2364.17|2356.47|2362.81|2355.11|36
1652197800000|2022-05-10 15:50:00|2363.38|2355.68|2362.48|2354.78|2363.56|2355.86|2362.37|2354.67|37
1652197810000|2022-05-10 15:50:10|2362.4|2354.7|2361.91|2354.21|2362.58|2354.88|2361.42|2353.72|36
1652197820000|2022-05-10 15:50:20|2362.08|2354.38|2361.16|2353.46|2362.08|2354.38|2360.92|2353.22|35
1652197830000|2022-05-10 15:50:30|2360.95|2353.25|2361.16|2353.46|2361.63|2353.93|2359.49|2351.79|38
1652197840000|2022-05-10 15:50:40|2361.15|2353.45|2361.01|2353.31|2361.15|2353.45|2360.39|2352.69|35
1652197850000|2022-05-10 15:50:50|2361.06|2353.36|2360.97|2353.27|2361.19|2353.49|2360.13|2352.43|34
1652197860000|2022-05-10 15:51:00|2360.88|2353.18|2360.17|2352.47|2360.95|2353.25|2360.07|2352.37|34
1652197870000|2022-05-10 15:51:10|2360.12|2352.42|2360.62|2352.92|2360.98|2353.28|2360.07|2352.37|34
1652197880000|2022-05-10 15:51:20|2360.65|2352.95|2361.4|2353.7|2361.6|2353.9|2360.37|2352.67|35
1652197890000|2022-05-10 15:51:30|2361.36|2353.66|2360.26|2352.56|2361.36|2353.66|2360.26|2352.56|36
1652197900000|2022-05-10 15:51:40|2360.53|2352.83|2358.27|2350.57|2360.53|2352.83|2357.09|2349.39|34
1652197910000|2022-05-10 15:51:50|2357.99|2350.29|2355.29|2347.59|2358.03|2350.33|2355.29|2347.59|37
1652197920000|2022-05-10 15:52:00|2355.28|2347.58|2354.85|2347.15|2356.28|2348.58|2354.84|2347.14|37
1652197930000|2022-05-10 15:52:10|2355.23|2347.53|2355.27|2347.57|2355.87|2348.17|2354.72|2347.02|39
1652197940000|2022-05-10 15:52:20|2355.23|2347.53|2357.31|2349.61|2357.69|2349.99|2355.23|2347.53|36
1652197950000|2022-05-10 15:52:30|2357.47|2349.77|2357.11|2349.41|2358.07|2350.37|2357.02|2349.32|40
1652197960000|2022-05-10 15:52:40|2357|2349.3|2356.14|2348.44|2357|2349.3|2355.11|2347.41|35
1652197970000|2022-05-10 15:52:50|2356.17|2348.47|2355.54|2347.84|2357.73|2350.03|2355.54|2347.84|37
1652197980000|2022-05-10 15:53:00|2355.57|2347.87|2357.29|2349.59|2357.7|2350|2355.21|2347.51|38
1652197990000|2022-05-10 15:53:10|2357.37|2349.67|2357.02|2349.32|2357.45|2349.75|2356.71|2349.01|35
1652198000000|2022-05-10 15:53:20|2357.24|2349.54|2359.85|2352.15|2359.85|2352.15|2357.14|2349.44|37
1652198010000|2022-05-10 15:53:30|2359.97|2352.27|2363.21|2355.51|2364.02|2356.32|2359.97|2352.27|40
1652198020000|2022-05-10 15:53:40|2363.44|2355.74|2363.93|2356.23|2364.47|2356.77|2363.2|2355.5|36
1652198030000|2022-05-10 15:53:50|2363.95|2356.25|2363.24|2355.54|2364.32|2356.62|2362.5|2354.8|38
1652198040000|2022-05-10 15:54:00|2363.11|2355.41|2361.73|2354.03|2363.11|2355.41|2360.75|2353.05|38
1652198050000|2022-05-10 15:54:10|2361.64|2353.94|2364.03|2356.33|2364.52|2356.82|2361.64|2353.94|37
1652198060000|2022-05-10 15:54:20|2364.33|2356.63|2364.3|2356.6|2364.43|2356.73|2363.73|2356.03|36
1652198070000|2022-05-10 15:54:30|2364.45|2356.75|2366.24|2358.54|2366.34|2358.64|2364.45|2356.75|38
1652198080000|2022-05-10 15:54:40|2366.11|2358.41|2367.57|2359.87|2367.6|2359.9|2365.55|2357.85|37
1652198090000|2022-05-10 15:54:50|2367.49|2359.79|2367.84|2360.14|2369.12|2361.42|2367.05|2359.35|36
1652198100000|2022-05-10 15:55:00|2368.42|2360.72|2366.3|2358.6|2368.42|2360.72|2366.3|2358.6|40
1652198110000|2022-05-10 15:55:10|2366.29|2358.59|2362.62|2354.92|2366.29|2358.59|2362.43|2354.73|37
1652198120000|2022-05-10 15:55:20|2362.66|2354.96|2362.51|2354.81|2362.66|2354.96|2361.21|2353.51|37
1652198130000|2022-05-10 15:55:30|2362.88|2355.18|2361.04|2353.34|2363.36|2355.66|2361.04|2353.34|36
1652198140000|2022-05-10 15:55:40|2361.17|2353.47|2361.43|2353.73|2361.45|2353.75|2360.03|2352.33|37
1652198150000|2022-05-10 15:55:50|2361.04|2353.34|2359.2|2351.5|2361.04|2353.34|2358.97|2351.27|33
1652198160000|2022-05-10 15:56:00|2359.09|2351.39|2358.97|2351.27|2359.71|2352.01|2357.95|2350.25|38
1652198170000|2022-05-10 15:56:10|2359.15|2351.45|2357.48|2349.78|2359.61|2351.91|2357.48|2349.78|38
1652198180000|2022-05-10 15:56:20|2357.27|2349.57|2355.78|2348.08|2358.6|2350.9|2355.62|2347.92|35
1652198190000|2022-05-10 15:56:30|2355.7|2348|2355.64|2347.94|2355.94|2348.24|2354.93|2347.23|34
1652198200000|2022-05-10 15:56:40|2355.36|2347.66|2355.61|2347.91|2356|2348.3|2354.87|2347.17|40
1652198210000|2022-05-10 15:56:50|2355.77|2348.07|2354.65|2346.95|2355.78|2348.08|2354.39|2346.69|39
1652198220000|2022-05-10 15:57:00|2354.73|2347.03|2356.47|2348.77|2356.47|2348.77|2354.34|2346.64|33
1652198230000|2022-05-10 15:57:10|2356.51|2348.81|2356.71|2349.01|2356.82|2349.12|2355.45|2347.75|36
1652198240000|2022-05-10 15:57:20|2356.72|2349.02|2359.82|2352.12|2359.82|2352.12|2356.72|2349.02|37
1652198250000|2022-05-10 15:57:30|2359.97|2352.27|2361.04|2353.34|2361.37|2353.67|2359.94|2352.24|36
1652198260000|2022-05-10 15:57:40|2360.98|2353.28|2361.98|2354.28|2364.04|2356.34|2360.98|2353.28|40
1652198270000|2022-05-10 15:57:50|2361.89|2354.19|2362.54|2354.84|2362.96|2355.26|2360.79|2353.09|36
1652198280000|2022-05-10 15:58:00|2362.47|2354.77|2366.74|2359.04|2368.35|2360.65|2362.47|2354.77|40
1652198290000|2022-05-10 15:58:10|2366.89|2359.19|2367.71|2360.01|2367.73|2360.03|2366.04|2358.34|39
1652198300000|2022-05-10 15:58:20|2367.73|2360.03|2368.07|2360.37|2368.59|2360.89|2366.58|2358.88|40
1652198310000|2022-05-10 15:58:30|2368.01|2360.31|2368.17|2360.47|2368.55|2360.85|2367.31|2359.61|34
1652198320000|2022-05-10 15:58:40|2368.34|2360.64|2366.68|2358.98|2368.34|2360.64|2366.48|2358.78|35
1652198330000|2022-05-10 15:58:50|2366.7|2359|2370.91|2363.21|2371.16|2363.46|2366.7|2359|37
1652198340000|2022-05-10 15:59:00|2370.92|2363.22|2369.1|2361.4|2371.21|2363.51|2367.82|2360.12|39
1652198350000|2022-05-10 15:59:10|2369.14|2361.44|2367.29|2359.59|2370.01|2362.31|2366.59|2358.89|39
1652198360000|2022-05-10 15:59:20|2367.33|2359.63|2365.98|2358.28|2367.45|2359.75|2365.98|2358.28|34
1652198370000|2022-05-10 15:59:30|2366.01|2358.31|2365.34|2357.64|2366.12|2358.42|2365.15|2357.45|37
1652198380000|2022-05-10 15:59:40|2365.26|2357.56|2363.26|2355.56|2365.87|2358.17|2362.15|2354.45|39
1652198390000|2022-05-10 15:59:50|2363.3|2355.6|2365.61|2357.91|2365.61|2357.91|2363.08|2355.38|38
1652198400000|2022-05-10 16:00:00|2365.87|2358.17|2365.77|2358.07|2366.57|2358.87|2365.6|2357.9|38
1652198410000|2022-05-10 16:00:10|2366.08|2358.38|2365.2|2357.5|2366.49|2358.79|2364.33|2356.63|36
1652198420000|2022-05-10 16:00:20|2365.39|2357.69|2366.76|2359.06|2367.94|2360.24|2364.56|2356.86|38
1652198430000|2022-05-10 16:00:30|2366.69|2358.99|2364.08|2356.38|2366.69|2358.99|2363.14|2355.44|36
1652198440000|2022-05-10 16:00:40|2364.1|2356.4|2367.81|2360.11|2368.09|2360.39|2363.94|2356.24|37
1652198450000|2022-05-10 16:00:50|2367.63|2359.93|2367.47|2359.77|2368.54|2360.84|2367.16|2359.46|38
1652198460000|2022-05-10 16:01:00|2367.43|2359.73|2369.91|2362.21|2370.12|2362.42|2366.58|2358.88|38
1652198470000|2022-05-10 16:01:10|2369.9|2362.2|2371.68|2363.98|2371.68|2363.98|2369.31|2361.61|36
1652198480000|2022-05-10 16:01:20|2371.88|2364.18|2374.67|2366.97|2375|2367.3|2371.88|2364.18|39
1652198490000|2022-05-10 16:01:30|2374.86|2367.16|2374.88|2367.18|2375.28|2367.58|2374.62|2366.92|38
1652198500000|2022-05-10 16:01:40|2374.09|2366.39|2374.08|2366.38|2374.18|2366.48|2372.66|2364.96|40
1652198510000|2022-05-10 16:01:50|2374.22|2366.52|2373.91|2366.21|2374.29|2366.59|2372.87|2365.17|38
1652198520000|2022-05-10 16:02:00|2373.69|2365.99|2372.47|2364.77|2373.69|2365.99|2372.31|2364.61|39
1652198530000|2022-05-10 16:02:10|2372.51|2364.81|2372.56|2364.86|2372.86|2365.16|2372.36|2364.66|39
1652198540000|2022-05-10 16:02:20|2372.87|2365.17|2368.64|2360.94|2373.29|2365.59|2368.64|2360.94|40
1652198550000|2022-05-10 16:02:30|2368.61|2360.91|2366.43|2358.73|2368.81|2361.11|2366.04|2358.34|40
1652198560000|2022-05-10 16:02:40|2366.33|2358.63|2366.14|2358.44|2366.9|2359.2|2365.6|2357.9|34
1652198570000|2022-05-10 16:02:50|2366.44|2358.74|2368.11|2360.41|2368.49|2360.79|2365.44|2357.74|40
1652198580000|2022-05-10 16:03:00|2368.49|2360.79|2369.66|2361.96|2370.23|2362.53|2368.35|2360.65|34
1652198590000|2022-05-10 16:03:10|2369.79|2362.09|2366.65|2358.95|2369.79|2362.09|2366.12|2358.42|38
1652198600000|2022-05-10 16:03:20|2366.6|2358.9|2370.18|2362.48|2370.18|2362.48|2366.02|2358.32|36
1652198610000|2022-05-10 16:03:30|2370.15|2362.45|2371.12|2363.42|2371.36|2363.66|2369.63|2361.93|39
1652198620000|2022-05-10 16:03:40|2370.98|2363.28|2370.74|2363.04|2373.13|2365.43|2370.64|2362.94|38
1652198630000|2022-05-10 16:03:50|2370.83|2363.13|2371.32|2363.62|2372.24|2364.54|2370.79|2363.09|38
1652198640000|2022-05-10 16:04:00|2371.4|2363.7|2368.7|2361|2372.07|2364.37|2368.06|2360.36|39
1652198650000|2022-05-10 16:04:10|2368.93|2361.23|2369.91|2362.21|2370.35|2362.65|2368.93|2361.23|37
1652198660000|2022-05-10 16:04:20|2370.17|2362.47|2374.28|2366.58|2374.3|2366.6|2370.17|2362.47|36
1652198670000|2022-05-10 16:04:30|2374.45|2366.75|2375.48|2367.78|2376.54|2368.84|2373.9|2366.2|39
1652198680000|2022-05-10 16:04:40|2375.41|2367.71|2375.1|2367.4|2375.48|2367.78|2374.44|2366.74|39
1652198690000|2022-05-10 16:04:50|2375.23|2367.53|2375.4|2367.7|2375.85|2368.15|2374.83|2367.13|34
1652198700000|2022-05-10 16:05:00|2375.52|2367.82|2376.59|2368.89|2376.6|2368.9|2374.68|2366.98|37
1652198710000|2022-05-10 16:05:10|2376.68|2368.98|2370.5|2362.8|2376.68|2368.98|2370.26|2362.56|39
1652198720000|2022-05-10 16:05:20|2370.32|2362.62|2370.25|2362.55|2371.02|2363.32|2369.88|2362.18|38
1652198730000|2022-05-10 16:05:30|2370.2|2362.5|2371.45|2363.75|2371.66|2363.96|2370.2|2362.5|38
1652198740000|2022-05-10 16:05:40|2371.62|2363.92|2370.32|2362.62|2371.66|2363.96|2370.11|2362.41|40
1652198750000|2022-05-10 16:05:50|2370.39|2362.69|2368.93|2361.23|2370.39|2362.69|2368.07|2360.37|38
1652198760000|2022-05-10 16:06:00|2369.41|2361.71|2369.16|2361.46|2369.75|2362.05|2368.87|2361.17|36
1652198770000|2022-05-10 16:06:10|2369.03|2361.33|2368.76|2361.06|2369.42|2361.72|2367.66|2359.96|39
1652198780000|2022-05-10 16:06:20|2369|2361.3|2369.3|2361.6|2370.61|2362.91|2368.82|2361.12|36
1652198790000|2022-05-10 16:06:30|2369.29|2361.59|2369.19|2361.49|2369.35|2361.65|2368.85|2361.15|37
1652198800000|2022-05-10 16:06:40|2369.09|2361.39|2369.01|2361.31|2369.73|2362.03|2368.91|2361.21|35
1652198810000|2022-05-10 16:06:50|2369|2361.3|2369.26|2361.56|2370.62|2362.92|2368.52|2360.82|38
1652198820000|2022-05-10 16:07:00|2369.09|2361.39|2365.04|2357.34|2369.09|2361.39|2363.9|2356.2|37
1652198830000|2022-05-10 16:07:10|2364.96|2357.26|2365.32|2357.62|2365.36|2357.66|2364.32|2356.62|39
1652198840000|2022-05-10 16:07:20|2365.45|2357.75|2369.33|2361.63|2369.4|2361.7|2365.45|2357.75|38
1652198850000|2022-05-10 16:07:30|2369.17|2361.47|2369.88|2362.18|2371.81|2364.11|2369.17|2361.47|35
1652198860000|2022-05-10 16:07:40|2369.84|2362.14|2369.09|2361.39|2369.84|2362.14|2368.98|2361.28|34
1652198870000|2022-05-10 16:07:50|2369.11|2361.41|2368.69|2360.99|2369.52|2361.82|2368.37|2360.67|36
1652198880000|2022-05-10 16:08:00|2368.61|2360.91|2368.56|2360.86|2369.49|2361.79|2368.31|2360.61|38
1652198890000|2022-05-10 16:08:10|2368.06|2360.36|2368.4|2360.7|2368.4|2360.7|2367.07|2359.37|40
1652198900000|2022-05-10 16:08:20|2368.5|2360.8|2368.3|2360.6|2368.5|2360.8|2367.39|2359.69|32
1652198910000|2022-05-10 16:08:30|2368.09|2360.39|2366.42|2358.72|2368.3|2360.6|2366.12|2358.42|31
1652198920000|2022-05-10 16:08:40|2366.33|2358.63|2366.06|2358.36|2366.33|2358.63|2365.09|2357.39|34
1652198930000|2022-05-10 16:08:50|2366.03|2358.33|2362.9|2355.2|2366.27|2358.57|2362.6|2354.9|37
1652198940000|2022-05-10 16:09:00|2362.68|2354.98|2362.57|2354.87|2363.37|2355.67|2361.62|2353.92|37
1652198950000|2022-05-10 16:09:10|2362.44|2354.74|2360.89|2353.19|2362.54|2354.84|2360.52|2352.82|38
1652198960000|2022-05-10 16:09:20|2360.65|2352.95|2360.93|2353.23|2361.4|2353.7|2360.52|2352.82|35
1652198970000|2022-05-10 16:09:30|2360.54|2352.84|2360.19|2352.49|2361|2353.3|2359.42|2351.72|37
1652198980000|2022-05-10 16:09:40|2359.92|2352.22|2358.26|2350.56|2359.92|2352.22|2357.5|2349.8|36
1652198990000|2022-05-10 16:09:50|2358.1|2350.4|2356.69|2348.99|2358.44|2350.74|2356.69|2348.99|35
1652199000000|2022-05-10 16:10:00|2356.55|2348.85|2358.95|2351.25|2359.09|2351.39|2356.5|2348.8|38
1652199010000|2022-05-10 16:10:10|2358.91|2351.21|2357.77|2350.07|2358.91|2351.21|2357.68|2349.98|36
1652199020000|2022-05-10 16:10:20|2357.81|2350.11|2356.01|2348.31|2357.95|2350.25|2356.01|2348.31|36
1652199030000|2022-05-10 16:10:30|2355.81|2348.11|2355.62|2347.92|2355.81|2348.11|2354.88|2347.18|34
1652199040000|2022-05-10 16:10:40|2355.32|2347.62|2353.95|2346.25|2355.33|2347.63|2353.34|2345.64|38
1652199050000|2022-05-10 16:10:50|2353.41|2345.71|2351.2|2343.5|2353.59|2345.89|2348.84|2341.14|39
1652199060000|2022-05-10 16:11:00|2351.17|2343.47|2351.49|2343.79|2352.02|2344.32|2350.2|2342.5|40
1652199070000|2022-05-10 16:11:10|2351.51|2343.81|2352.79|2345.09|2352.79|2345.09|2351.46|2343.76|35
1652199080000|2022-05-10 16:11:20|2353.01|2345.31|2352.63|2344.93|2353.23|2345.53|2351.82|2344.12|37
1652199090000|2022-05-10 16:11:30|2352.75|2345.05|2352.88|2345.18|2352.9|2345.2|2351.79|2344.09|35
1652199100000|2022-05-10 16:11:40|2352.89|2345.19|2357.02|2349.32|2357.1|2349.4|2352.89|2345.19|37
1652199110000|2022-05-10 16:11:50|2357.05|2349.35|2359.4|2351.7|2359.4|2351.7|2356.01|2348.31|37
1652199120000|2022-05-10 16:12:00|2359.75|2352.05|2361.37|2353.67|2361.37|2353.67|2359.31|2351.61|40
1652199130000|2022-05-10 16:12:10|2361.29|2353.59|2357.78|2350.08|2361.29|2353.59|2357.78|2350.08|38
1652199140000|2022-05-10 16:12:20|2357.71|2350.01|2357.48|2349.78|2357.83|2350.13|2356.43|2348.73|38
1652199150000|2022-05-10 16:12:30|2357.49|2349.79|2356.01|2348.31|2357.49|2349.79|2355.81|2348.11|35
1652199160000|2022-05-10 16:12:40|2355.85|2348.15|2360.94|2353.24|2361.21|2353.51|2355.75|2348.05|35
1652199170000|2022-05-10 16:12:50|2361.02|2353.32|2362.62|2354.92|2362.63|2354.93|2359.61|2351.91|36
1652199180000|2022-05-10 16:13:00|2362.65|2354.95|2365.3|2357.6|2365.3|2357.6|2362.65|2354.95|40
1652199190000|2022-05-10 16:13:10|2365.25|2357.55|2365.1|2357.4|2366.41|2358.71|2365.04|2357.34|37
1652199200000|2022-05-10 16:13:20|2364.81|2357.11|2363.98|2356.28|2364.99|2357.29|2363.38|2355.68|38
1652199210000|2022-05-10 16:13:30|2364.2|2356.5|2365.15|2357.45|2365.93|2358.23|2363.9|2356.2|39
1652199220000|2022-05-10 16:13:40|2365.25|2357.55|2368.24|2360.54|2368.25|2360.55|2365.25|2357.55|40
1652199230000|2022-05-10 16:13:50|2367.9|2360.2|2368.27|2360.57|2368.92|2361.22|2367.56|2359.86|38
1652199240000|2022-05-10 16:14:00|2368.3|2360.6|2367.73|2360.03|2369.05|2361.35|2367.53|2359.83|39
1652199250000|2022-05-10 16:14:10|2367.68|2359.98|2367.78|2360.08|2367.97|2360.27|2366.2|2358.5|37
1652199260000|2022-05-10 16:14:20|2367.74|2360.04|2366.96|2359.26|2367.74|2360.04|2366.51|2358.81|33
1652199270000|2022-05-10 16:14:30|2367.01|2359.31|2367.59|2359.89|2368.42|2360.72|2367.01|2359.31|34
1652199280000|2022-05-10 16:14:40|2367.58|2359.88|2366.31|2358.61|2367.58|2359.88|2366.31|2358.61|26
1652199290000|2022-05-10 16:14:50|2365.47|2357.77|2363.92|2356.22|2365.71|2358.01|2363|2355.3|40
1652199300000|2022-05-10 16:15:00|2363.96|2356.26|2366.52|2358.82|2367.06|2359.36|2363.7|2356|40
1652199310000|2022-05-10 16:15:10|2366.48|2358.78|2367.87|2360.17|2368.03|2360.33|2366.48|2358.78|38
1652199320000|2022-05-10 16:15:20|2367.92|2360.22|2368.53|2360.83|2368.53|2360.83|2366.89|2359.19|38
1652199330000|2022-05-10 16:15:30|2368.55|2360.85|2369.87|2362.17|2369.87|2362.17|2368.55|2360.85|32
1652199340000|2022-05-10 16:15:40|2369.94|2362.24|2371.44|2363.74|2371.92|2364.22|2369.65|2361.95|38
1652199350000|2022-05-10 16:15:50|2371.43|2363.73|2374.72|2367.02|2374.72|2367.02|2371.43|2363.73|36
1652199360000|2022-05-10 16:16:00|2374.73|2367.03|2371.47|2363.77|2375.73|2368.03|2371.42|2363.72|39
1652199370000|2022-05-10 16:16:10|2371.63|2363.93|2369.07|2361.37|2372.75|2365.05|2369.07|2361.37|37
1652199380000|2022-05-10 16:16:20|2369.53|2361.83|2369.81|2362.11|2370.85|2363.15|2369.35|2361.65|38
1652199390000|2022-05-10 16:16:30|2369.8|2362.1|2369.48|2361.78|2370.43|2362.73|2369.48|2361.78|38
1652199400000|2022-05-10 16:16:40|2369.39|2361.69|2367.82|2360.12|2369.39|2361.69|2367.67|2359.97|31
1652199410000|2022-05-10 16:16:50|2367.81|2360.11|2366.17|2358.47|2368.2|2360.5|2366.13|2358.43|36
1652199420000|2022-05-10 16:17:00|2366.31|2358.61|2365.94|2358.24|2366.51|2358.81|2365.1|2357.4|37
1652199430000|2022-05-10 16:17:10|2365.18|2357.48|2366.89|2359.19|2368.27|2360.57|2365.09|2357.39|39
1652199440000|2022-05-10 16:17:20|2366.81|2359.11|2365.53|2357.83|2366.81|2359.11|2365.24|2357.54|31
1652199450000|2022-05-10 16:17:30|2365.69|2357.99|2368.35|2360.65|2368.35|2360.65|2365.69|2357.99|33
1652199460000|2022-05-10 16:17:40|2368.32|2360.62|2366.07|2358.37|2369.72|2362.02|2366.07|2358.37|33
1652199470000|2022-05-10 16:17:50|2365.34|2357.64|2364.85|2357.15|2365.61|2357.91|2364.12|2356.42|37
1652199480000|2022-05-10 16:18:00|2364.86|2357.16|2363.03|2355.33|2364.86|2357.16|2362.94|2355.24|36
1652199490000|2022-05-10 16:18:10|2363.16|2355.46|2363.34|2355.64|2363.51|2355.81|2362.03|2354.33|37
1652199500000|2022-05-10 16:18:20|2363.38|2355.68|2361.44|2353.74|2363.71|2356.01|2361.44|2353.74|35
1652199510000|2022-05-10 16:18:30|2360.96|2353.26|2360.38|2352.68|2362.43|2354.73|2360.38|2352.68|38
1652199520000|2022-05-10 16:18:40|2360.4|2352.7|2359.7|2352|2360.83|2353.13|2359.45|2351.75|37
1652199530000|2022-05-10 16:18:50|2359.87|2352.17|2360.05|2352.35|2360.86|2353.16|2359.61|2351.91|35
1652199540000|2022-05-10 16:19:00|2360.12|2352.42|2361.31|2353.61|2362.02|2354.32|2360.1|2352.4|33
1652199550000|2022-05-10 16:19:10|2361.3|2353.6|2360|2352.3|2361.37|2353.67|2360|2352.3|33
1652199560000|2022-05-10 16:19:20|2360.08|2352.38|2360.62|2352.92|2361.21|2353.51|2359.28|2351.58|38
1652199570000|2022-05-10 16:19:30|2360.52|2352.82|2359.06|2351.36|2360.59|2352.89|2358.15|2350.45|37
1652199580000|2022-05-10 16:19:40|2358.92|2351.22|2357.6|2349.9|2359.91|2352.21|2357.42|2349.72|38
1652199590000|2022-05-10 16:19:50|2358.14|2350.44|2357.04|2349.34|2358.78|2351.08|2356.27|2348.57|39
1652199600000|2022-05-10 16:20:00|2356.93|2349.23|2357.13|2349.43|2357.29|2349.59|2356|2348.3|37
1652199610000|2022-05-10 16:20:10|2356.93|2349.23|2358.36|2350.66|2358.51|2350.81|2356.93|2349.23|37
1652199620000|2022-05-10 16:20:20|2357.78|2350.08|2357.6|2349.9|2358.25|2350.55|2357.02|2349.32|38
1652199630000|2022-05-10 16:20:30|2357.48|2349.78|2358.99|2351.29|2359.54|2351.84|2357.43|2349.73|36
1652199640000|2022-05-10 16:20:40|2359.04|2351.34|2360.05|2352.35|2360.29|2352.59|2359.04|2351.34|35
1652199650000|2022-05-10 16:20:50|2360.03|2352.33|2359.85|2352.15|2361.15|2353.45|2359.54|2351.84|38
1652199660000|2022-05-10 16:21:00|2359.8|2352.1|2358.57|2350.87|2361.4|2353.7|2358.57|2350.87|38
1652199670000|2022-05-10 16:21:10|2358.96|2351.26|2357.23|2349.53|2359|2351.3|2357.04|2349.34|36
1652199680000|2022-05-10 16:21:20|2357.35|2349.65|2357.4|2349.7|2358.3|2350.6|2356.93|2349.23|37
1652199690000|2022-05-10 16:21:30|2357.08|2349.38|2356.66|2348.96|2357.88|2350.18|2356.55|2348.85|34
1652199700000|2022-05-10 16:21:40|2356.86|2349.16|2357.06|2349.36|2357.34|2349.64|2356.23|2348.53|33
1652199710000|2022-05-10 16:21:50|2356.88|2349.18|2356.87|2349.17|2357.23|2349.53|2355.98|2348.28|36
1652199720000|2022-05-10 16:22:00|2357.09|2349.39|2355.23|2347.53|2357.52|2349.82|2355.19|2347.49|36
1652199730000|2022-05-10 16:22:10|2355.16|2347.46|2354.16|2346.46|2355.38|2347.68|2353.69|2345.99|39
1652199740000|2022-05-10 16:22:20|2353.66|2345.96|2353.8|2346.1|2354.26|2346.56|2352.94|2345.24|32
1652199750000|2022-05-10 16:22:30|2353.83|2346.13|2353.85|2346.15|2355.09|2347.39|2353.65|2345.95|36
1652199760000|2022-05-10 16:22:40|2353.88|2346.18|2351.93|2344.23|2354.32|2346.62|2350.64|2342.94|34
1652199770000|2022-05-10 16:22:50|2351.94|2344.24|2352.26|2344.56|2352.26|2344.56|2350.66|2342.96|35
1652199780000|2022-05-10 16:23:00|2352.67|2344.97|2354.16|2346.46|2354.16|2346.46|2352.18|2344.48|38
1652199790000|2022-05-10 16:23:10|2354.02|2346.32|2355.76|2348.06|2357.24|2349.54|2354|2346.3|37
1652199800000|2022-05-10 16:23:20|2355.83|2348.13|2355.29|2347.59|2357.63|2349.93|2355.29|2347.59|36
1652199810000|2022-05-10 16:23:30|2355.3|2347.6|2354.92|2347.22|2355.31|2347.61|2352.87|2345.17|37
1652199820000|2022-05-10 16:23:40|2355.08|2347.38|2354.25|2346.55|2355.25|2347.55|2353.65|2345.95|37
1652199830000|2022-05-10 16:23:50|2354.26|2346.56|2355.95|2348.25|2356.91|2349.21|2354.26|2346.56|36
1652199840000|2022-05-10 16:24:00|2355.81|2348.11|2357.43|2349.73|2357.45|2349.75|2355.57|2347.87|37
1652199850000|2022-05-10 16:24:10|2357.42|2349.72|2355.38|2347.68|2357.42|2349.72|2355.34|2347.64|35
1652199860000|2022-05-10 16:24:20|2355.25|2347.55|2352.92|2345.22|2355.25|2347.55|2352.44|2344.74|37
1652199870000|2022-05-10 16:24:30|2353.04|2345.34|2352.28|2344.58|2353.15|2345.45|2351.78|2344.08|36
1652199880000|2022-05-10 16:24:40|2352.3|2344.6|2353.04|2345.34|2353.12|2345.42|2351.98|2344.28|31
1652199890000|2022-05-10 16:24:50|2352.89|2345.19|2351.44|2343.74|2353.31|2345.61|2351.44|2343.74|36
1652199900000|2022-05-10 16:25:00|2351.45|2343.75|2355.3|2347.6|2355.3|2347.6|2351.45|2343.75|39
1652199910000|2022-05-10 16:25:10|2355.38|2347.68|2356.94|2349.24|2356.94|2349.24|2354.71|2347.01|39
1652199920000|2022-05-10 16:25:20|2356.93|2349.23|2357.94|2350.24|2357.94|2350.24|2356.3|2348.6|37
1652199930000|2022-05-10 16:25:30|2357.73|2350.03|2357.12|2349.42|2357.73|2350.03|2355.85|2348.15|37
1652199940000|2022-05-10 16:25:40|2357.7|2350|2358.85|2351.15|2359.29|2351.59|2357.7|2350|37
1652199950000|2022-05-10 16:25:50|2358.86|2351.16|2358.87|2351.17|2359.25|2351.55|2358.32|2350.62|36
1652199960000|2022-05-10 16:26:00|2358.88|2351.18|2358.51|2350.81|2359.48|2351.78|2358.14|2350.44|34
1652199970000|2022-05-10 16:26:10|2358.35|2350.65|2356.15|2348.45|2358.51|2350.81|2356.15|2348.45|32
1652199980000|2022-05-10 16:26:20|2356.02|2348.32|2356.05|2348.35|2356.07|2348.37|2355.09|2347.39|35
1652199990000|2022-05-10 16:26:30|2356.11|2348.41|2354.36|2346.66|2356.29|2348.59|2354.36|2346.66|38
1652200000000|2022-05-10 16:26:40|2354.38|2346.68|2357.46|2349.76|2357.59|2349.89|2354.38|2346.68|37
1652200010000|2022-05-10 16:26:50|2357.08|2349.38|2358.53|2350.83|2358.72|2351.02|2357.06|2349.36|39
1652200020000|2022-05-10 16:27:00|2358.55|2350.85|2357.63|2349.93|2359.14|2351.44|2356.99|2349.29|35
1652200030000|2022-05-10 16:27:10|2357.54|2349.84|2358.46|2350.76|2358.62|2350.92|2357.06|2349.36|37
1652200040000|2022-05-10 16:27:20|2358.5|2350.8|2357.7|2350|2358.5|2350.8|2357.4|2349.7|34
1652200050000|2022-05-10 16:27:30|2357.81|2350.11|2358.61|2350.91|2358.78|2351.08|2357.74|2350.04|34
1652200060000|2022-05-10 16:27:40|2358.69|2350.99|2359.6|2351.9|2359.6|2351.9|2358.5|2350.8|34
1652200070000|2022-05-10 16:27:50|2359.62|2351.92|2360.82|2353.12|2360.82|2353.12|2359.62|2351.92|23
1652200080000|2022-05-10 16:28:00|2360.58|2352.88|2356.11|2348.41|2360.58|2352.88|2356.11|2348.41|38
1652200090000|2022-05-10 16:28:10|2356.16|2348.46|2356.95|2349.25|2357.22|2349.52|2355.61|2347.91|39
1652200100000|2022-05-10 16:28:20|2357.05|2349.35|2358.66|2350.96|2359.09|2351.39|2357.05|2349.35|38
1652200110000|2022-05-10 16:28:30|2358.67|2350.97|2354.73|2347.03|2358.88|2351.18|2354.72|2347.02|38
1652200120000|2022-05-10 16:28:40|2354.71|2347.01|2355.4|2347.7|2355.8|2348.1|2354.31|2346.61|39
1652200130000|2022-05-10 16:28:50|2355.46|2347.76|2356.61|2348.91|2356.97|2349.27|2355.34|2347.64|40
1652200140000|2022-05-10 16:29:00|2356.75|2349.05|2358.11|2350.41|2358.44|2350.74|2355.5|2347.8|37
1652200150000|2022-05-10 16:29:10|2358.1|2350.4|2354.95|2347.25|2358.65|2350.95|2354.95|2347.25|39
1652200160000|2022-05-10 16:29:20|2355.11|2347.41|2357.05|2349.35|2357.17|2349.47|2353.6|2345.9|39
1652200170000|2022-05-10 16:29:30|2356.79|2349.09|2356.76|2349.06|2356.88|2349.18|2355.71|2348.01|35
1652200180000|2022-05-10 16:29:40|2356.77|2349.07|2355.91|2348.21|2357.83|2350.13|2355.91|2348.21|35
1652200190000|2022-05-10 16:29:50|2355.93|2348.23|2354.95|2347.25|2355.96|2348.26|2354.74|2347.04|33
1652200200000|2022-05-10 16:30:00|2355.07|2347.37|2353.85|2346.15|2355.08|2347.38|2353.74|2346.04|29
1652200210000|2022-05-10 16:30:10|2353.77|2346.07|2358.62|2350.92|2359.21|2351.51|2353.47|2345.77|35
1652200220000|2022-05-10 16:30:20|2358.61|2350.91|2356.13|2348.43|2358.93|2351.23|2355.41|2347.71|39
1652200230000|2022-05-10 16:30:30|2355.93|2348.23|2353.53|2345.83|2355.93|2348.23|2353.07|2345.37|37
1652200240000|2022-05-10 16:30:40|2353.51|2345.81|2352.19|2344.49|2353.71|2346.01|2352.12|2344.42|37
1652200250000|2022-05-10 16:30:50|2352.03|2344.33|2349.93|2342.23|2352.32|2344.62|2349.93|2342.23|40
1652200260000|2022-05-10 16:31:00|2349.87|2342.17|2348.21|2340.51|2350.92|2343.22|2348.21|2340.51|40
1652200270000|2022-05-10 16:31:10|2349.04|2341.34|2347.99|2340.29|2349.4|2341.7|2346.42|2338.72|34
1652200280000|2022-05-10 16:31:20|2347.97|2340.27|2348.52|2340.82|2348.99|2341.29|2347.74|2340.04|38
1652200290000|2022-05-10 16:31:30|2348.57|2340.87|2345.18|2337.48|2348.59|2340.89|2345.07|2337.37|33
1652200300000|2022-05-10 16:31:40|2345.15|2337.45|2344.2|2336.5|2345.17|2337.47|2343.32|2335.62|38
1652200310000|2022-05-10 16:31:50|2344.21|2336.51|2343.83|2336.13|2345.18|2337.48|2343.15|2335.45|39
1652200320000|2022-05-10 16:32:00|2343.78|2336.08|2343.87|2336.17|2344.61|2336.91|2343.43|2335.73|35
1652200330000|2022-05-10 16:32:10|2343.66|2335.96|2344|2336.3|2344.28|2336.58|2341.82|2334.12|34
1652200340000|2022-05-10 16:32:20|2344.01|2336.31|2341.58|2333.88|2344.24|2336.54|2341.58|2333.88|37
1652200350000|2022-05-10 16:32:30|2341.39|2333.69|2341.84|2334.14|2342.13|2334.43|2339.28|2331.58|35
1652200360000|2022-05-10 16:32:40|2341.39|2333.69|2342.23|2334.53|2342.69|2334.99|2340.89|2333.19|37
1652200370000|2022-05-10 16:32:50|2342.53|2334.83|2341.75|2334.05|2343.58|2335.88|2341.69|2333.99|39
1652200380000|2022-05-10 16:33:00|2341.26|2333.56|2338.93|2331.23|2341.26|2333.56|2338.93|2331.23|34
1652200390000|2022-05-10 16:33:10|2338.74|2331.04|2337.69|2329.99|2338.74|2331.04|2337.4|2329.7|35
1652200400000|2022-05-10 16:33:20|2337.66|2329.96|2337.92|2330.22|2338.5|2330.8|2337.61|2329.91|34
1652200410000|2022-05-10 16:33:30|2337.97|2330.27|2335.38|2327.68|2338.39|2330.69|2334.4|2326.7|35
1652200420000|2022-05-10 16:33:40|2335.27|2327.57|2335.44|2327.74|2335.44|2327.74|2334.12|2326.42|36
1652200430000|2022-05-10 16:33:50|2335.57|2327.87|2335.1|2327.4|2336.06|2328.36|2333.96|2326.26|29
1652200440000|2022-05-10 16:34:00|2335.07|2327.37|2336.7|2329|2336.7|2329|2334.13|2326.43|36
1652200450000|2022-05-10 16:34:10|2336.77|2329.07|2335.9|2328.2|2336.77|2329.07|2334.95|2327.25|39
1652200460000|2022-05-10 16:34:20|2336.12|2328.42|2332.96|2325.26|2336.18|2328.48|2332.91|2325.21|37
1652200470000|2022-05-10 16:34:30|2332.88|2325.18|2335.52|2327.82|2335.53|2327.83|2332.78|2325.08|31
1652200480000|2022-05-10 16:34:40|2335.6|2327.9|2335.59|2327.89|2335.6|2327.9|2334.34|2326.64|34
1652200490000|2022-05-10 16:34:50|2335.69|2327.99|2334.37|2326.67|2336.39|2328.69|2334.37|2326.67|34
1652200500000|2022-05-10 16:35:00|2334.4|2326.7|2335.72|2328.02|2335.72|2328.02|2333.65|2325.95|38
1652200510000|2022-05-10 16:35:10|2335.47|2327.77|2338.19|2330.49|2338.52|2330.82|2335.47|2327.77|39
1652200520000|2022-05-10 16:35:20|2337.97|2330.27|2339.04|2331.34|2339.93|2332.23|2337.97|2330.27|39
1652200530000|2022-05-10 16:35:30|2339.13|2331.43|2338.69|2330.99|2339.4|2331.7|2337.48|2329.78|37
1652200540000|2022-05-10 16:35:40|2338.6|2330.9|2337.88|2330.18|2339.34|2331.64|2337.51|2329.81|35
1652200550000|2022-05-10 16:35:50|2337.64|2329.94|2337.73|2330.03|2338.06|2330.36|2337.52|2329.82|32
1652200560000|2022-05-10 16:36:00|2337.57|2329.87|2337.32|2329.62|2337.77|2330.07|2335.14|2327.44|37
1652200570000|2022-05-10 16:36:10|2337.5|2329.8|2339.25|2331.55|2339.25|2331.55|2337.5|2329.8|31
1652200580000|2022-05-10 16:36:20|2339.28|2331.58|2341.66|2333.96|2341.9|2334.2|2338.98|2331.28|39
1652200590000|2022-05-10 16:36:30|2341.72|2334.02|2340.59|2332.89|2342.29|2334.59|2340.4|2332.7|40
1652200600000|2022-05-10 16:36:40|2340.56|2332.86|2341.52|2333.82|2341.52|2333.82|2339.74|2332.04|36
1652200610000|2022-05-10 16:36:50|2341.54|2333.84|2342.81|2335.11|2343.15|2335.45|2341.54|2333.84|34
1652200620000|2022-05-10 16:37:00|2342.9|2335.2|2344.3|2336.6|2344.45|2336.75|2342.9|2335.2|38
1652200630000|2022-05-10 16:37:10|2344.12|2336.42|2343.96|2336.26|2344.47|2336.77|2343.41|2335.71|37
1652200640000|2022-05-10 16:37:20|2344.08|2336.38|2345|2337.3|2345.1|2337.4|2343.15|2335.45|39
1652200650000|2022-05-10 16:37:30|2345.28|2337.58|2346.28|2338.58|2346.28|2338.58|2345.28|2337.58|31
1652200660000|2022-05-10 16:37:40|2346.3|2338.6|2344.34|2336.64|2346.39|2338.69|2344.34|2336.64|36
1652200670000|2022-05-10 16:37:50|2344.32|2336.62|2345.72|2338.02|2346.05|2338.35|2344.18|2336.48|37
1652200680000|2022-05-10 16:38:00|2345.61|2337.91|2344.04|2336.34|2345.61|2337.91|2344.04|2336.34|33
1652200690000|2022-05-10 16:38:10|2344|2336.3|2343.24|2335.54|2344.48|2336.78|2343.18|2335.48|33
1652200700000|2022-05-10 16:38:20|2343.07|2335.37|2343.83|2336.13|2344.1|2336.4|2342.69|2334.99|34
1652200710000|2022-05-10 16:38:30|2343.84|2336.14|2344.47|2336.77|2344.47|2336.77|2343.39|2335.69|31
1652200720000|2022-05-10 16:38:40|2344.55|2336.85|2343.87|2336.17|2344.55|2336.85|2342.39|2334.69|35
1652200730000|2022-05-10 16:38:50|2343.74|2336.04|2341.94|2334.24|2344.34|2336.64|2341.94|2334.24|36
1652200740000|2022-05-10 16:39:00|2341.81|2334.11|2340.15|2332.45|2342.13|2334.43|2339.97|2332.27|36
1652200750000|2022-05-10 16:39:10|2340.1|2332.4|2339.47|2331.77|2340.26|2332.56|2338|2330.3|36
1652200760000|2022-05-10 16:39:20|2338.06|2330.36|2340.99|2333.29|2340.99|2333.29|2337.92|2330.22|38
1652200770000|2022-05-10 16:39:30|2340.96|2333.26|2339.03|2331.33|2342.02|2334.32|2339.03|2331.33|37
1652200780000|2022-05-10 16:39:40|2339.1|2331.4|2339.43|2331.73|2339.68|2331.98|2338.65|2330.95|30
1652200790000|2022-05-10 16:39:50|2339.53|2331.83|2339.4|2331.7|2339.53|2331.83|2338.41|2330.71|33
1652200800000|2022-05-10 16:40:00|2339.36|2331.66|2339|2331.3|2339.53|2331.83|2338.52|2330.82|37
1652200810000|2022-05-10 16:40:10|2338.75|2331.05|2343.71|2336.01|2344.45|2336.75|2338.75|2331.05|38
1652200820000|2022-05-10 16:40:20|2343.92|2336.22|2344.61|2336.91|2344.9|2337.2|2343.15|2335.45|36
1652200830000|2022-05-10 16:40:30|2344.63|2336.93|2345.36|2337.66|2347.06|2339.36|2344.63|2336.93|40
1652200840000|2022-05-10 16:40:40|2344.67|2336.97|2346.15|2338.45|2346.15|2338.45|2343.74|2336.04|37
1652200850000|2022-05-10 16:40:50|2346.11|2338.41|2346.97|2339.27|2347.58|2339.88|2346.11|2338.41|40
1652200860000|2022-05-10 16:41:00|2346.96|2339.26|2346.9|2339.2|2346.98|2339.28|2345.83|2338.13|39
1652200870000|2022-05-10 16:41:10|2346.87|2339.17|2348.95|2341.25|2349.5|2341.8|2346.87|2339.17|38
1652200880000|2022-05-10 16:41:20|2348.58|2340.88|2348.53|2340.83|2349.24|2341.54|2348.02|2340.32|36
1652200890000|2022-05-10 16:41:30|2348.71|2341.01|2349.47|2341.77|2349.71|2342.01|2348.38|2340.68|33
1652200900000|2022-05-10 16:41:40|2348.8|2341.1|2349.69|2341.99|2350|2342.3|2348.75|2341.05|35
1652200910000|2022-05-10 16:41:50|2349.74|2342.04|2350.15|2342.45|2350.34|2342.64|2348.96|2341.26|40
1652200920000|2022-05-10 16:42:00|2350.18|2342.48|2349.38|2341.68|2351.47|2343.77|2349.38|2341.68|38
1652200930000|2022-05-10 16:42:10|2349.39|2341.69|2345.77|2338.07|2350.34|2342.64|2345.77|2338.07|36
1652200940000|2022-05-10 16:42:20|2345.75|2338.05|2347.47|2339.77|2347.47|2339.77|2345.41|2337.71|37
1652200950000|2022-05-10 16:42:30|2347.54|2339.84|2349.74|2342.04|2349.75|2342.05|2347.45|2339.75|38
1652200960000|2022-05-10 16:42:40|2349.76|2342.06|2348.79|2341.09|2350.81|2343.11|2348.52|2340.82|35
1652200970000|2022-05-10 16:42:50|2348.67|2340.97|2347.77|2340.07|2348.67|2340.97|2347.77|2340.07|36
1652200980000|2022-05-10 16:43:00|2348|2340.3|2347.76|2340.06|2348|2340.3|2346.68|2338.98|36
1652200990000|2022-05-10 16:43:10|2347.75|2340.05|2346.82|2339.12|2348.06|2340.36|2346.63|2338.93|37
1652201000000|2022-05-10 16:43:20|2346.76|2339.06|2346.5|2338.8|2347.09|2339.39|2345.43|2337.73|35
1652201010000|2022-05-10 16:43:30|2346.27|2338.57|2348.02|2340.32|2348.15|2340.45|2346.2|2338.5|39
1652201020000|2022-05-10 16:43:40|2347.95|2340.25|2347.81|2340.11|2348.2|2340.5|2346.82|2339.12|38
1652201030000|2022-05-10 16:43:50|2347.56|2339.86|2348.89|2341.19|2349.41|2341.71|2347.54|2339.84|38
1652201040000|2022-05-10 16:44:00|2348.67|2340.97|2347.54|2339.84|2348.71|2341.01|2346.72|2339.02|37
1652201050000|2022-05-10 16:44:10|2347.83|2340.13|2351.66|2343.96|2351.66|2343.96|2347.83|2340.13|38
1652201060000|2022-05-10 16:44:20|2351.05|2343.35|2347.75|2340.05|2351.15|2343.45|2347.39|2339.69|37
1652201070000|2022-05-10 16:44:30|2348.25|2340.55|2349.4|2341.7|2349.4|2341.7|2347.26|2339.56|35
1652201080000|2022-05-10 16:44:40|2348.76|2341.06|2347.04|2339.34|2349.4|2341.7|2346.23|2338.53|36
1652201090000|2022-05-10 16:44:50|2346.96|2339.26|2348.9|2341.2|2348.9|2341.2|2346.95|2339.25|35
1652201100000|2022-05-10 16:45:00|2348.65|2340.95|2351.8|2344.1|2351.8|2344.1|2348.65|2340.95|40
1652201110000|2022-05-10 16:45:10|2351.51|2343.81|2350.16|2342.46|2352.06|2344.36|2349.12|2341.42|38
1652201120000|2022-05-10 16:45:20|2350.08|2342.38|2356.16|2348.46|2356.55|2348.85|2350.08|2342.38|40
1652201130000|2022-05-10 16:45:30|2355.59|2347.89|2355.34|2347.64|2356.68|2348.98|2355.1|2347.4|39
1652201140000|2022-05-10 16:45:40|2355.27|2347.57|2356.98|2349.28|2357.31|2349.61|2355.19|2347.49|39
1652201150000|2022-05-10 16:45:50|2356.16|2348.46|2358.02|2350.32|2358.39|2350.69|2355.97|2348.27|40
1652201160000|2022-05-10 16:46:00|2358.07|2350.37|2360.96|2353.26|2361.58|2353.88|2358.07|2350.37|38
1652201170000|2022-05-10 16:46:10|2360.75|2353.05|2362.71|2355.01|2362.71|2355.01|2360.75|2353.05|40
1652201180000|2022-05-10 16:46:20|2362.5|2354.8|2360.14|2352.44|2362.92|2355.22|2360.14|2352.44|39
1652201190000|2022-05-10 16:46:30|2360.17|2352.47|2359.91|2352.21|2361.27|2353.57|2359.33|2351.63|40
1652201200000|2022-05-10 16:46:40|2359.98|2352.28|2360.22|2352.52|2360.37|2352.67|2359.09|2351.39|35
1652201210000|2022-05-10 16:46:50|2360.03|2352.33|2358.99|2351.29|2360.03|2352.33|2358.57|2350.87|38
1652201220000|2022-05-10 16:47:00|2359.05|2351.35|2357.63|2349.93|2359.51|2351.81|2357.63|2349.93|38
1652201230000|2022-05-10 16:47:10|2357.29|2349.59|2357.44|2349.74|2357.85|2350.15|2356.94|2349.24|36
1652201240000|2022-05-10 16:47:20|2357.13|2349.43|2357.79|2350.09|2358.07|2350.37|2356.9|2349.2|36
1652201250000|2022-05-10 16:47:30|2357.41|2349.71|2356.26|2348.56|2357.41|2349.71|2355.92|2348.22|38
1652201260000|2022-05-10 16:47:40|2356.24|2348.54|2358.82|2351.12|2359.41|2351.71|2356.22|2348.52|38
1652201270000|2022-05-10 16:47:50|2358.72|2351.02|2357.35|2349.65|2359.85|2352.15|2357.32|2349.62|39
1652201280000|2022-05-10 16:48:00|2357.33|2349.63|2355.39|2347.69|2357.33|2349.63|2355.04|2347.34|39
1652201290000|2022-05-10 16:48:10|2355.17|2347.47|2353.81|2346.11|2355.19|2347.49|2353.8|2346.1|34
1652201300000|2022-05-10 16:48:20|2353.77|2346.07|2356.78|2349.08|2356.78|2349.08|2353.64|2345.94|37
1652201310000|2022-05-10 16:48:30|2356.8|2349.1|2357.61|2349.91|2357.75|2350.05|2356.43|2348.73|33
1652201320000|2022-05-10 16:48:40|2356.7|2349|2358.27|2350.57|2358.27|2350.57|2356.42|2348.72|34
1652201330000|2022-05-10 16:48:50|2358.22|2350.52|2361.87|2354.17|2361.88|2354.18|2357.98|2350.28|37
1652201340000|2022-05-10 16:49:00|2361.82|2354.12|2362.19|2354.49|2365.26|2357.56|2361.82|2354.12|40
1652201350000|2022-05-10 16:49:10|2362.59|2354.89|2362.85|2355.15|2362.85|2355.15|2361.33|2353.63|40
1652201360000|2022-05-10 16:49:20|2362.49|2354.79|2361.71|2354.01|2362.49|2354.79|2361.33|2353.63|37
1652201370000|2022-05-10 16:49:30|2361.66|2353.96|2362.65|2354.95|2362.66|2354.96|2361.65|2353.95|36
1652201380000|2022-05-10 16:49:40|2362.59|2354.89|2360.79|2353.09|2362.74|2355.04|2360.79|2353.09|36
1652201390000|2022-05-10 16:49:50|2360.84|2353.14|2359.63|2351.93|2361.4|2353.7|2359.63|2351.93|40
1652201400000|2022-05-10 16:50:00|2359.59|2351.89|2359.97|2352.27|2359.97|2352.27|2358.86|2351.16|38
1652201410000|2022-05-10 16:50:10|2360|2352.3|2359.07|2351.37|2360.7|2353|2358.84|2351.14|39
1652201420000|2022-05-10 16:50:20|2358.95|2351.25|2357.49|2349.79|2359.59|2351.89|2357.49|2349.79|40
1652201430000|2022-05-10 16:50:30|2358.15|2350.45|2358.78|2351.08|2358.79|2351.09|2357.6|2349.9|36
1652201440000|2022-05-10 16:50:40|2358.77|2351.07|2357.76|2350.06|2358.77|2351.07|2356.83|2349.13|33
1652201450000|2022-05-10 16:50:50|2357.92|2350.22|2358.63|2350.93|2358.78|2351.08|2357.7|2350|38
1652201460000|2022-05-10 16:51:00|2358.46|2350.76|2357.27|2349.57|2358.46|2350.76|2356.81|2349.11|36
1652201470000|2022-05-10 16:51:10|2357.3|2349.6|2357.74|2350.04|2357.83|2350.13|2357.13|2349.43|36
1652201480000|2022-05-10 16:51:20|2357.76|2350.06|2356.76|2349.06|2357.76|2350.06|2355.94|2348.24|40
1652201490000|2022-05-10 16:51:30|2356.75|2349.05|2357.74|2350.04|2358.15|2350.45|2356.75|2349.05|31
1652201500000|2022-05-10 16:51:40|2357.78|2350.08|2355.17|2347.47|2357.88|2350.18|2355.17|2347.47|34
1652201510000|2022-05-10 16:51:50|2354.99|2347.29|2354.13|2346.43|2355.71|2348.01|2354.13|2346.43|32
1652201520000|2022-05-10 16:52:00|2354.12|2346.42|2352.83|2345.13|2354.16|2346.46|2352.71|2345.01|35
1652201530000|2022-05-10 16:52:10|2352.72|2345.02|2351.4|2343.7|2353.7|2346|2350.86|2343.16|36
1652201540000|2022-05-10 16:52:20|2350.83|2343.13|2349.23|2341.53|2351.75|2344.05|2348.22|2340.52|39
1652201550000|2022-05-10 16:52:30|2349.28|2341.58|2348.88|2341.18|2349.28|2341.58|2347.47|2339.77|38
1652201560000|2022-05-10 16:52:40|2348.86|2341.16|2348.61|2340.91|2349.33|2341.63|2348.25|2340.55|36
1652201570000|2022-05-10 16:52:50|2348.68|2340.98|2346.02|2338.32|2348.92|2341.22|2345.9|2338.2|34
1652201580000|2022-05-10 16:53:00|2346.03|2338.33|2346.84|2339.14|2347.1|2339.4|2345.84|2338.14|33
1652201590000|2022-05-10 16:53:10|2346.99|2339.29|2345.97|2338.27|2346.99|2339.29|2345.97|2338.27|27
1652201600000|2022-05-10 16:53:20|2346.32|2338.62|2346.18|2338.48|2346.5|2338.8|2345.87|2338.17|31
1652201610000|2022-05-10 16:53:30|2346|2338.3|2344.07|2336.37|2346.45|2338.75|2344.01|2336.31|35
1652201620000|2022-05-10 16:53:40|2344.04|2336.34|2344.45|2336.75|2344.76|2337.06|2343.96|2336.26|34
1652201630000|2022-05-10 16:53:50|2344.4|2336.7|2344.64|2336.94|2344.97|2337.27|2344.2|2336.5|32
1652201640000|2022-05-10 16:54:00|2344.61|2336.91|2346.14|2338.44|2346.14|2338.44|2343.56|2335.86|33
1652201650000|2022-05-10 16:54:10|2346.15|2338.45|2346.49|2338.79|2347.73|2340.03|2345.84|2338.14|38
1652201660000|2022-05-10 16:54:20|2346.64|2338.94|2347.83|2340.13|2347.83|2340.13|2346.64|2338.94|35
1652201670000|2022-05-10 16:54:30|2347.76|2340.06|2346.11|2338.41|2348.09|2340.39|2345.6|2337.9|35
1652201680000|2022-05-10 16:54:40|2346.2|2338.5|2346.22|2338.52|2346.53|2338.83|2345.74|2338.04|33
1652201690000|2022-05-10 16:54:50|2346.4|2338.7|2348.66|2340.96|2348.99|2341.29|2346.33|2338.63|39
1652201700000|2022-05-10 16:55:00|2349.06|2341.36|2348.35|2340.65|2349.28|2341.58|2348.09|2340.39|37
1652201710000|2022-05-10 16:55:10|2348.38|2340.68|2350.89|2343.19|2350.89|2343.19|2347.44|2339.74|36
1652201720000|2022-05-10 16:55:20|2351.71|2344.01|2351.99|2344.29|2352.37|2344.67|2351.02|2343.32|39
1652201730000|2022-05-10 16:55:30|2352.09|2344.39|2352.37|2344.67|2353.17|2345.47|2352.09|2344.39|37
1652201740000|2022-05-10 16:55:40|2352.43|2344.73|2354.37|2346.67|2354.37|2346.67|2352.04|2344.34|38
1652201750000|2022-05-10 16:55:50|2354.41|2346.71|2353.41|2345.71|2354.66|2346.96|2352.94|2345.24|37
1652201760000|2022-05-10 16:56:00|2353.54|2345.84|2352.72|2345.02|2354.72|2347.02|2352.72|2345.02|31
1652201770000|2022-05-10 16:56:10|2352.86|2345.16|2352.99|2345.29|2354.05|2346.35|2352.86|2345.16|34
1652201780000|2022-05-10 16:56:20|2352.96|2345.26|2351.87|2344.17|2352.96|2345.26|2351.54|2343.84|30
1652201790000|2022-05-10 16:56:30|2351.89|2344.19|2351.87|2344.17|2352.5|2344.8|2351.72|2344.02|34
1652201800000|2022-05-10 16:56:40|2352|2344.3|2350.15|2342.45|2352.51|2344.81|2350.15|2342.45|33
1652201810000|2022-05-10 16:56:50|2350.07|2342.37|2348.29|2340.59|2350.07|2342.37|2347.98|2340.28|39
1652201820000|2022-05-10 16:57:00|2348.42|2340.72|2351.69|2343.99|2351.69|2343.99|2348.15|2340.45|33
1652201830000|2022-05-10 16:57:10|2351.43|2343.73|2351.82|2344.12|2352.6|2344.9|2350.8|2343.1|37
1652201840000|2022-05-10 16:57:20|2351.78|2344.08|2352.43|2344.73|2352.88|2345.18|2351.71|2344.01|38
1652201850000|2022-05-10 16:57:30|2352.18|2344.48|2349.08|2341.38|2352.18|2344.48|2348.78|2341.08|33
1652201860000|2022-05-10 16:57:40|2349.29|2341.59|2354.35|2346.65|2354.35|2346.65|2349.06|2341.36|40
1652201870000|2022-05-10 16:57:50|2354.38|2346.68|2354.32|2346.62|2355.39|2347.69|2353.52|2345.82|36
1652201880000|2022-05-10 16:58:00|2354.15|2346.45|2352.81|2345.11|2354.51|2346.81|2352.81|2345.11|38
1652201890000|2022-05-10 16:58:10|2352.89|2345.19|2352.6|2344.9|2353.61|2345.91|2352.22|2344.52|40
1652201900000|2022-05-10 16:58:20|2352.53|2344.83|2351.45|2343.75|2352.53|2344.83|2351.14|2343.44|37
1652201910000|2022-05-10 16:58:30|2351.55|2343.85|2351.91|2344.21|2352.55|2344.85|2351.43|2343.73|35
1652201920000|2022-05-10 16:58:40|2351.83|2344.13|2351.42|2343.72|2352.05|2344.35|2351.42|2343.72|36
1652201930000|2022-05-10 16:58:50|2351.3|2343.6|2351.48|2343.78|2352.11|2344.41|2351.16|2343.46|32
1652201940000|2022-05-10 16:59:00|2351.6|2343.9|2350.36|2342.66|2351.77|2344.07|2350.36|2342.66|34
1652201950000|2022-05-10 16:59:10|2350.19|2342.49|2349.05|2341.35|2350.31|2342.61|2348.77|2341.07|36
1652201960000|2022-05-10 16:59:20|2349.16|2341.46|2350.89|2343.19|2350.89|2343.19|2348.68|2340.98|35
1652201970000|2022-05-10 16:59:30|2351.02|2343.32|2354.54|2346.84|2354.54|2346.84|2351.02|2343.32|37
1652201980000|2022-05-10 16:59:40|2354.57|2346.87|2357.48|2349.78|2357.48|2349.78|2354.57|2346.87|37
1652201990000|2022-05-10 16:59:50|2357.28|2349.58|2357.11|2349.41|2357.33|2349.63|2356.76|2349.06|36
1652202000000|2022-05-10 17:00:00|2356.96|2349.26|2355.79|2348.09|2356.99|2349.29|2355.71|2348.01|36
1652202010000|2022-05-10 17:00:10|2355.99|2348.29|2358.45|2350.75|2358.45|2350.75|2355.95|2348.25|39
1652202020000|2022-05-10 17:00:20|2358.38|2350.68|2357.28|2349.58|2358.42|2350.72|2356.8|2349.1|35
1652202030000|2022-05-10 17:00:30|2357.57|2349.87|2358.77|2351.07|2358.77|2351.07|2356.85|2349.15|38
1652202040000|2022-05-10 17:00:40|2358.83|2351.13|2362.06|2354.36|2362.35|2354.65|2358.83|2351.13|40
1652202050000|2022-05-10 17:00:50|2361.77|2354.07|2360.91|2353.21|2361.77|2354.07|2360.09|2352.39|39
1652202060000|2022-05-10 17:01:00|2360.86|2353.16|2362.43|2354.73|2362.43|2354.73|2360.82|2353.12|37
1652202070000|2022-05-10 17:01:10|2362.53|2354.83|2364.49|2356.79|2364.49|2356.79|2362.18|2354.48|38
1652202080000|2022-05-10 17:01:20|2364.39|2356.69|2361.8|2354.1|2364.5|2356.8|2361.57|2353.87|40
1652202090000|2022-05-10 17:01:30|2361.79|2354.09|2361.51|2353.81|2362.48|2354.78|2360.95|2353.25|38
1652202100000|2022-05-10 17:01:40|2361.78|2354.08|2361.74|2354.04|2362.18|2354.48|2360.94|2353.24|36
1652202110000|2022-05-10 17:01:50|2361.86|2354.16|2361.11|2353.41|2362.22|2354.52|2360.84|2353.14|36
1652202120000|2022-05-10 17:02:00|2361.08|2353.38|2360.56|2352.86|2361.4|2353.7|2360.24|2352.54|37
1652202130000|2022-05-10 17:02:10|2360.59|2352.89|2364.5|2356.8|2364.52|2356.82|2360.31|2352.61|36
1652202140000|2022-05-10 17:02:20|2364.34|2356.64|2365.76|2358.06|2365.76|2358.06|2363.66|2355.96|38
1652202150000|2022-05-10 17:02:30|2366.22|2358.52|2365.78|2358.08|2367.53|2359.83|2365.43|2357.73|38
1652202160000|2022-05-10 17:02:40|2365.65|2357.95|2365.86|2358.16|2366.14|2358.44|2365.35|2357.65|34
1652202170000|2022-05-10 17:02:50|2365.95|2358.25|2363.5|2355.8|2365.95|2358.25|2363.3|2355.6|37
1652202180000|2022-05-10 17:03:00|2363.77|2356.07|2365.54|2357.84|2365.85|2358.15|2363.77|2356.07|35
1652202190000|2022-05-10 17:03:10|2365.46|2357.76|2366.85|2359.15|2367.26|2359.56|2364.87|2357.17|34
1652202200000|2022-05-10 17:03:20|2366.86|2359.16|2366.71|2359.01|2366.97|2359.27|2366.17|2358.47|33
1652202210000|2022-05-10 17:03:30|2366.66|2358.96|2367.12|2359.42|2368.08|2360.38|2366.55|2358.85|37
1652202220000|2022-05-10 17:03:40|2367.06|2359.36|2368.98|2361.28|2368.98|2361.28|2367.06|2359.36|39
1652202230000|2022-05-10 17:03:50|2368.68|2360.98|2367.73|2360.03|2368.68|2360.98|2367.29|2359.59|34
1652202240000|2022-05-10 17:04:00|2367.58|2359.88|2369.03|2361.33|2369.82|2362.12|2367.57|2359.87|38
1652202250000|2022-05-10 17:04:10|2369.09|2361.39|2367.43|2359.73|2369.38|2361.68|2367.19|2359.49|35
1652202260000|2022-05-10 17:04:20|2367.35|2359.65|2365.18|2357.48|2367.65|2359.95|2364.86|2357.16|39
1652202270000|2022-05-10 17:04:30|2364.74|2357.04|2362.25|2354.55|2365.21|2357.51|2362.25|2354.55|34
1652202280000|2022-05-10 17:04:40|2362.51|2354.81|2363.21|2355.51|2363.21|2355.51|2361.7|2354|39
1652202290000|2022-05-10 17:04:50|2363.47|2355.77|2362.75|2355.05|2363.78|2356.08|2362.69|2354.99|36
1652202300000|2022-05-10 17:05:00|2362.85|2355.15|2365.26|2357.56|2365.39|2357.69|2361.81|2354.11|38
1652202310000|2022-05-10 17:05:10|2365.01|2357.31|2368.38|2360.68|2368.38|2360.68|2364.94|2357.24|35
1652202320000|2022-05-10 17:05:20|2368.09|2360.39|2367.3|2359.6|2368.63|2360.93|2366.83|2359.13|38
1652202330000|2022-05-10 17:05:30|2366.94|2359.24|2368.89|2361.19|2368.89|2361.19|2366.94|2359.24|35
1652202340000|2022-05-10 17:05:40|2368.23|2360.53|2369.18|2361.48|2369.18|2361.48|2367.99|2360.29|38
1652202350000|2022-05-10 17:05:50|2369.19|2361.49|2370.21|2362.51|2370.43|2362.73|2369.19|2361.49|31
1652202360000|2022-05-10 17:06:00|2370.34|2362.64|2368.76|2361.06|2370.48|2362.78|2368.56|2360.86|36
1652202370000|2022-05-10 17:06:10|2368.44|2360.74|2368.83|2361.13|2369.42|2361.72|2367.93|2360.23|34
1652202380000|2022-05-10 17:06:20|2368.61|2360.91|2366.46|2358.76|2368.94|2361.24|2366.04|2358.34|35
1652202390000|2022-05-10 17:06:30|2366.55|2358.85|2367.52|2359.82|2367.52|2359.82|2365.3|2357.6|34
1652202400000|2022-05-10 17:06:40|2367.72|2360.02|2367.06|2359.36|2368.45|2360.75|2366.63|2358.93|36
1652202410000|2022-05-10 17:06:50|2367.01|2359.31|2366.22|2358.52|2367.85|2360.15|2366|2358.3|38
1652202420000|2022-05-10 17:07:00|2366.06|2358.36|2370.51|2362.81|2370.79|2363.09|2366.06|2358.36|38
1652202430000|2022-05-10 17:07:10|2370.59|2362.89|2369.78|2362.08|2371.43|2363.73|2368.87|2361.17|36
1652202440000|2022-05-10 17:07:20|2369.32|2361.62|2369.99|2362.29|2370.52|2362.82|2368.98|2361.28|36
1652202450000|2022-05-10 17:07:30|2370.06|2362.36|2372.14|2364.44|2372.24|2364.54|2369.21|2361.51|35
1652202460000|2022-05-10 17:07:40|2371.97|2364.27|2371.26|2363.56|2372.16|2364.46|2370.42|2362.72|36
1652202470000|2022-05-10 17:07:50|2371.27|2363.57|2370.45|2362.75|2371.34|2363.64|2370.04|2362.34|32
1652202480000|2022-05-10 17:08:00|2370.32|2362.62|2368.59|2360.89|2370.38|2362.68|2368.59|2360.89|35
1652202490000|2022-05-10 17:08:10|2368.84|2361.14|2368.91|2361.21|2369.13|2361.43|2368.72|2361.02|37
1652202500000|2022-05-10 17:08:20|2368.95|2361.25|2367.39|2359.69|2369|2361.3|2366.9|2359.2|37
1652202510000|2022-05-10 17:08:30|2367.77|2360.07|2366.15|2358.45|2368.51|2360.81|2365.45|2357.75|37
1652202520000|2022-05-10 17:08:40|2366.09|2358.39|2365.62|2357.92|2366.28|2358.58|2365.44|2357.74|35
1652202530000|2022-05-10 17:08:50|2365.67|2357.97|2366.41|2358.71|2366.98|2359.28|2365.23|2357.53|38
1652202540000|2022-05-10 17:09:00|2366.7|2359|2366.42|2358.72|2367.4|2359.7|2366.42|2358.72|39
1652202550000|2022-05-10 17:09:10|2366.6|2358.9|2365|2357.3|2366.6|2358.9|2364.53|2356.83|32
1652202560000|2022-05-10 17:09:20|2364.81|2357.11|2365.58|2357.88|2365.76|2358.06|2364.81|2357.11|36
1652202570000|2022-05-10 17:09:30|2365.62|2357.92|2366.21|2358.51|2366.21|2358.51|2364.87|2357.17|31
1652202580000|2022-05-10 17:09:40|2366.23|2358.53|2366.27|2358.57|2367.25|2359.55|2366.06|2358.36|34
1652202590000|2022-05-10 17:09:50|2366.32|2358.62|2367.92|2360.22|2368.31|2360.61|2366.32|2358.62|33
1652202600000|2022-05-10 17:10:00|2367.35|2359.65|2364.16|2356.46|2367.35|2359.65|2363.73|2356.03|40
1652202610000|2022-05-10 17:10:10|2364.31|2356.61|2364.08|2356.38|2365.28|2357.58|2363.77|2356.07|38
1652202620000|2022-05-10 17:10:20|2364.81|2357.11|2363.88|2356.18|2364.81|2357.11|2363.77|2356.07|38
1652202630000|2022-05-10 17:10:30|2363.77|2356.07|2364.77|2357.07|2365.02|2357.32|2363.75|2356.05|32
1652202640000|2022-05-10 17:10:40|2364.62|2356.92|2364.51|2356.81|2364.92|2357.22|2364.38|2356.68|30
1652202650000|2022-05-10 17:10:50|2364.52|2356.82|2362.82|2355.12|2364.7|2357|2362.2|2354.5|36
1652202660000|2022-05-10 17:11:00|2361.44|2353.74|2360.91|2353.21|2361.44|2353.74|2360.58|2352.88|35
1652202670000|2022-05-10 17:11:10|2360.92|2353.22|2360.76|2353.06|2361.04|2353.34|2360.5|2352.8|31
1652202680000|2022-05-10 17:11:20|2360.8|2353.1|2361.16|2353.46|2361.16|2353.46|2360.55|2352.85|34
1652202690000|2022-05-10 17:11:30|2361.05|2353.35|2360.88|2353.18|2361.72|2354.02|2360.7|2353|38
1652202700000|2022-05-10 17:11:40|2360.87|2353.17|2362.77|2355.07|2362.77|2355.07|2360.87|2353.17|34
1652202710000|2022-05-10 17:11:50|2362.95|2355.25|2363.98|2356.28|2364.14|2356.44|2362.76|2355.06|35
1652202720000|2022-05-10 17:12:00|2364.12|2356.42|2361.77|2354.07|2364.3|2356.6|2361.77|2354.07|36
1652202730000|2022-05-10 17:12:10|2361.75|2354.05|2361.6|2353.9|2362.31|2354.61|2361.4|2353.7|35
1652202740000|2022-05-10 17:12:20|2362.16|2354.46|2360.49|2352.79|2362.16|2354.46|2360.49|2352.79|34
1652202750000|2022-05-10 17:12:30|2360.43|2352.73|2360.1|2352.4|2360.45|2352.75|2359.97|2352.27|34
1652202760000|2022-05-10 17:12:40|2360.04|2352.34|2359.9|2352.2|2360.25|2352.55|2359.9|2352.2|29
1652202770000|2022-05-10 17:12:50|2359.91|2352.21|2360.64|2352.94|2360.76|2353.06|2359.86|2352.16|36
1652202780000|2022-05-10 17:13:00|2360.4|2352.7|2360.57|2352.87|2360.76|2353.06|2360.01|2352.31|26
1652202790000|2022-05-10 17:13:10|2360.47|2352.77|2362.36|2354.66|2362.36|2354.66|2360.47|2352.77|28
1652202800000|2022-05-10 17:13:20|2362.67|2354.97|2364.03|2356.33|2364.13|2356.43|2362.67|2354.97|40
1652202810000|2022-05-10 17:13:30|2363.76|2356.06|2360.48|2352.78|2363.77|2356.07|2360.42|2352.72|39
1652202820000|2022-05-10 17:13:40|2360.56|2352.86|2360.26|2352.56|2360.65|2352.95|2360.17|2352.47|35
1652202830000|2022-05-10 17:13:50|2360.07|2352.37|2360.25|2352.55|2360.63|2352.93|2359.91|2352.21|37
1652202840000|2022-05-10 17:14:00|2360.42|2352.72|2358.95|2351.25|2361.31|2353.61|2358.95|2351.25|36
1652202850000|2022-05-10 17:14:10|2358.33|2350.63|2357.87|2350.17|2358.55|2350.85|2357.65|2349.95|36
1652202860000|2022-05-10 17:14:20|2357.38|2349.68|2358.57|2350.87|2358.57|2350.87|2357.38|2349.68|34
1652202870000|2022-05-10 17:14:30|2358.58|2350.88|2362.57|2354.87|2362.59|2354.89|2358.58|2350.88|37
1652202880000|2022-05-10 17:14:40|2362.92|2355.22|2364.71|2357.01|2364.74|2357.04|2362.92|2355.22|37
1652202890000|2022-05-10 17:14:50|2364.75|2357.05|2364|2356.3|2364.8|2357.1|2363.93|2356.23|36
1652202900000|2022-05-10 17:15:00|2363.82|2356.12|2365.09|2357.39|2365.3|2357.6|2363.82|2356.12|34
1652202910000|2022-05-10 17:15:10|2365.13|2357.43|2363.63|2355.93|2365.61|2357.91|2363.41|2355.71|39
1652202920000|2022-05-10 17:15:20|2363.64|2355.94|2360.67|2352.97|2363.64|2355.94|2360.58|2352.88|37
1652202930000|2022-05-10 17:15:30|2360.76|2353.06|2360.87|2353.17|2361.44|2353.74|2360.35|2352.65|37
1652202940000|2022-05-10 17:15:40|2360.47|2352.77|2363.43|2355.73|2364.04|2356.34|2360.47|2352.77|39
1652202950000|2022-05-10 17:15:50|2363.42|2355.72|2361.96|2354.26|2363.42|2355.72|2361.86|2354.16|31
1652202960000|2022-05-10 17:16:00|2361.87|2354.17|2363.01|2355.31|2363.01|2355.31|2361.04|2353.34|39
1652202970000|2022-05-10 17:16:10|2363.53|2355.83|2367.57|2359.87|2368.11|2360.41|2363.53|2355.83|40
1652202980000|2022-05-10 17:16:20|2367.4|2359.7|2366.8|2359.1|2368.1|2360.4|2366.8|2359.1|36
1652202990000|2022-05-10 17:16:30|2366.79|2359.09|2366.68|2358.98|2367.98|2360.28|2366.68|2358.98|35
1652203000000|2022-05-10 17:16:40|2366.67|2358.97|2366.86|2359.16|2368.09|2360.39|2366.56|2358.86|34
1652203010000|2022-05-10 17:16:50|2366.45|2358.75|2366.28|2358.58|2366.59|2358.89|2366.01|2358.31|35
1652203020000|2022-05-10 17:17:00|2366.27|2358.57|2362.62|2354.92|2366.58|2358.88|2362.1|2354.4|39
1652203030000|2022-05-10 17:17:10|2363.35|2355.65|2362.86|2355.16|2364.27|2356.57|2362.42|2354.72|30
1652203040000|2022-05-10 17:17:20|2363.02|2355.32|2359.12|2351.42|2363.02|2355.32|2358.65|2350.95|37
1652203050000|2022-05-10 17:17:30|2358.9|2351.2|2359.9|2352.2|2360.15|2352.45|2358.38|2350.68|38
1652203060000|2022-05-10 17:17:40|2359.72|2352.02|2358.25|2350.55|2360.53|2352.83|2358.2|2350.5|36
1652203070000|2022-05-10 17:17:50|2358.64|2350.94|2359.31|2351.61|2359.65|2351.95|2358.23|2350.53|37
1652203080000|2022-05-10 17:18:00|2359.76|2352.06|2363.21|2355.51|2363.85|2356.15|2359.49|2351.79|39
1652203090000|2022-05-10 17:18:10|2363.17|2355.47|2362.47|2354.77|2363.84|2356.14|2361.35|2353.65|38
1652203100000|2022-05-10 17:18:20|2362.39|2354.69|2362.05|2354.35|2362.42|2354.72|2361.04|2353.34|39
1652203110000|2022-05-10 17:18:30|2361.83|2354.13|2362.54|2354.84|2363.24|2355.54|2361.63|2353.93|35
1652203120000|2022-05-10 17:18:40|2362.69|2354.99|2363.29|2355.59|2363.44|2355.74|2362.29|2354.59|34
1652203130000|2022-05-10 17:18:50|2363.21|2355.51|2361.99|2354.29|2363.52|2355.82|2361.99|2354.29|34
1652203140000|2022-05-10 17:19:00|2362.31|2354.61|2362.82|2355.12|2362.94|2355.24|2361.28|2353.58|40
1652203150000|2022-05-10 17:19:10|2363.04|2355.34|2361.26|2353.56|2363.16|2355.46|2361.25|2353.55|30
1652203160000|2022-05-10 17:19:20|2361.12|2353.42|2360.4|2352.7|2361.39|2353.69|2360.27|2352.57|24
1652203170000|2022-05-10 17:19:30|2360.43|2352.73|2360.95|2353.25|2360.95|2353.25|2360.33|2352.63|32
1652203180000|2022-05-10 17:19:40|2361.01|2353.31|2360.06|2352.36|2361.12|2353.42|2360.06|2352.36|34
1652203190000|2022-05-10 17:19:50|2360.07|2352.37|2360.5|2352.8|2360.64|2352.94|2359.57|2351.87|28
1652203200000|2022-05-10 17:20:00|2360.84|2353.14|2363.24|2355.54|2364.29|2356.59|2360.84|2353.14|40
1652203210000|2022-05-10 17:20:10|2362.92|2355.22|2363.83|2356.13|2363.83|2356.13|2362.12|2354.42|38
1652203220000|2022-05-10 17:20:20|2364.85|2357.15|2363.29|2355.59|2365.24|2357.54|2362.91|2355.21|40
1652203230000|2022-05-10 17:20:30|2364.17|2356.47|2361.89|2354.19|2364.64|2356.94|2361.89|2354.19|38
1652203240000|2022-05-10 17:20:40|2361.73|2354.03|2358.42|2350.72|2361.73|2354.03|2358.42|2350.72|39
1652203250000|2022-05-10 17:20:50|2358.4|2350.7|2358.31|2350.61|2359.46|2351.76|2358.12|2350.42|38
1652203260000|2022-05-10 17:21:00|2358.09|2350.39|2357.54|2349.84|2358.28|2350.58|2357.3|2349.6|37
1652203270000|2022-05-10 17:21:10|2356.93|2349.23|2358.01|2350.31|2358.44|2350.74|2356.61|2348.91|36
1652203280000|2022-05-10 17:21:20|2358.15|2350.45|2359.4|2351.7|2359.41|2351.71|2357.54|2349.84|35
1652203290000|2022-05-10 17:21:30|2359.43|2351.73|2361.29|2353.59|2362.06|2354.36|2359.43|2351.73|37
1652203300000|2022-05-10 17:21:40|2361.28|2353.58|2363.5|2355.8|2363.5|2355.8|2360.8|2353.1|37
1652203310000|2022-05-10 17:21:50|2363.61|2355.91|2363.42|2355.72|2363.67|2355.97|2362.8|2355.1|37
1652203320000|2022-05-10 17:22:00|2363.35|2355.65|2363.31|2355.61|2364.46|2356.76|2363.15|2355.45|37
1652203330000|2022-05-10 17:22:10|2363.34|2355.64|2363.76|2356.06|2363.77|2356.07|2362.56|2354.86|38
1652203340000|2022-05-10 17:22:20|2363.99|2356.29|2363.28|2355.58|2364.35|2356.65|2363.03|2355.33|35
1652203350000|2022-05-10 17:22:30|2363.67|2355.97|2363.18|2355.48|2364.7|2357|2363.18|2355.48|38
1652203360000|2022-05-10 17:22:40|2363.71|2356.01|2362.55|2354.85|2363.94|2356.24|2362.37|2354.67|37
1652203370000|2022-05-10 17:22:50|2362.88|2355.18|2361.81|2354.11|2362.88|2355.18|2361.46|2353.76|38
1652203380000|2022-05-10 17:23:00|2361.34|2353.64|2362.71|2355.01|2364.1|2356.4|2361.34|2353.64|37
1652203390000|2022-05-10 17:23:10|2363.59|2355.89|2363.9|2356.2|2364.09|2356.39|2362.74|2355.04|36
1652203400000|2022-05-10 17:23:20|2363.24|2355.54|2362.8|2355.1|2363.88|2356.18|2362.59|2354.89|28
1652203410000|2022-05-10 17:23:30|2362.71|2355.01|2363.59|2355.89|2363.82|2356.12|2362.71|2355.01|24
1652203420000|2022-05-10 17:23:40|2363.72|2356.02|2363.89|2356.19|2365.09|2357.39|2363.72|2356.02|37
1652203430000|2022-05-10 17:23:50|2362.8|2355.1|2359.44|2351.74|2362.92|2355.22|2359.44|2351.74|33
1652203440000|2022-05-10 17:24:00|2359.66|2351.96|2360.42|2352.72|2360.57|2352.87|2359.44|2351.74|36
1652203450000|2022-05-10 17:24:10|2360.36|2352.66|2360.71|2353.01|2360.71|2353.01|2359.34|2351.64|28
1652203460000|2022-05-10 17:24:20|2360.32|2352.62|2362.63|2354.93|2363.12|2355.42|2360.14|2352.44|38
1652203470000|2022-05-10 17:24:30|2362.98|2355.28|2363.34|2355.64|2363.97|2356.27|2362.38|2354.68|34
1652203480000|2022-05-10 17:24:40|2363.33|2355.63|2364.47|2356.77|2364.47|2356.77|2362.82|2355.12|34
1652203490000|2022-05-10 17:24:50|2364.26|2356.56|2364.18|2356.48|2364.68|2356.98|2363.16|2355.46|40
1652203500000|2022-05-10 17:25:00|2365.57|2357.87|2367.7|2360|2368.04|2360.34|2365.57|2357.87|37
1652203510000|2022-05-10 17:25:10|2366.76|2359.06|2367.85|2360.15|2368.27|2360.57|2366.76|2359.06|39
1652203520000|2022-05-10 17:25:20|2367.58|2359.88|2368.7|2361|2368.83|2361.13|2367.58|2359.88|34
1652203530000|2022-05-10 17:25:30|2368.9|2361.2|2369.27|2361.57|2369.63|2361.93|2368.32|2360.62|36
1652203540000|2022-05-10 17:25:40|2368.97|2361.27|2369.98|2362.28|2370.24|2362.54|2368.67|2360.97|38
1652203550000|2022-05-10 17:25:50|2370.05|2362.35|2368.86|2361.16|2370.13|2362.43|2368.86|2361.16|40
1652203560000|2022-05-10 17:26:00|2368.76|2361.06|2367.06|2359.36|2370.05|2362.35|2367.03|2359.33|40
1652203570000|2022-05-10 17:26:10|2367.36|2359.66|2366.91|2359.21|2367.36|2359.66|2365.6|2357.9|39
1652203580000|2022-05-10 17:26:20|2367.2|2359.5|2367.31|2359.61|2367.69|2359.99|2366.36|2358.66|36
1652203590000|2022-05-10 17:26:30|2367.81|2360.11|2366.13|2358.43|2367.84|2360.14|2365.89|2358.19|36
1652203600000|2022-05-10 17:26:40|2366.17|2358.47|2369.66|2361.96|2370.44|2362.74|2366.17|2358.47|39
1652203610000|2022-05-10 17:26:50|2369.91|2362.21|2370.15|2362.45|2370.19|2362.49|2369.41|2361.71|33
1652203620000|2022-05-10 17:27:00|2370.32|2362.62|2369.5|2361.8|2370.84|2363.14|2369.44|2361.74|38
1652203630000|2022-05-10 17:27:10|2369.4|2361.7|2366.87|2359.17|2369.78|2362.08|2366.58|2358.88|37
1652203640000|2022-05-10 17:27:20|2367.22|2359.52|2367.65|2359.95|2368.56|2360.86|2365.82|2358.12|40
1652203650000|2022-05-10 17:27:30|2368.31|2360.61|2367.55|2359.85|2368.36|2360.66|2367.54|2359.84|35
1652203660000|2022-05-10 17:27:40|2367.61|2359.91|2368.02|2360.32|2368.23|2360.53|2367.55|2359.85|31
1652203670000|2022-05-10 17:27:50|2367.81|2360.11|2368.68|2360.98|2368.9|2361.2|2367.77|2360.07|32
1652203680000|2022-05-10 17:28:00|2367.87|2360.17|2366.7|2359|2367.87|2360.17|2366.19|2358.49|34
1652203690000|2022-05-10 17:28:10|2367.47|2359.77|2369.6|2361.9|2369.82|2362.12|2367.05|2359.35|38
1652203700000|2022-05-10 17:28:20|2369.28|2361.58|2369.51|2361.81|2369.94|2362.24|2369.15|2361.45|39
1652203710000|2022-05-10 17:28:30|2369.42|2361.72|2370.32|2362.62|2371.08|2363.38|2369.41|2361.71|39
1652203720000|2022-05-10 17:28:40|2370.19|2362.49|2372.07|2364.37|2372.07|2364.37|2369.82|2362.12|36
1652203730000|2022-05-10 17:28:50|2372.29|2364.59|2372.17|2364.47|2372.96|2365.26|2371.3|2363.6|37
1652203740000|2022-05-10 17:29:00|2372.75|2365.05|2372.17|2364.47|2373.54|2365.84|2372.02|2364.32|36
1652203750000|2022-05-10 17:29:10|2372.37|2364.67|2373.27|2365.57|2373.27|2365.57|2371.68|2363.98|35
1652203760000|2022-05-10 17:29:20|2374.22|2366.52|2375.21|2367.51|2375.21|2367.51|2373.79|2366.09|39
1652203770000|2022-05-10 17:29:30|2375.23|2367.53|2373.53|2365.83|2375.36|2367.66|2373.39|2365.69|36
1652203780000|2022-05-10 17:29:40|2373.87|2366.17|2373.94|2366.24|2374.2|2366.5|2373.64|2365.94|36
1652203790000|2022-05-10 17:29:50|2374.32|2366.62|2375.63|2367.93|2376.1|2368.4|2374.09|2366.39|34
1652203800000|2022-05-10 17:30:00|2375.89|2368.19|2376.33|2368.63|2377.15|2369.45|2375.89|2368.19|34
1652203810000|2022-05-10 17:30:10|2376.5|2368.8|2376.96|2369.26|2377.41|2369.71|2376.11|2368.41|39
1652203820000|2022-05-10 17:30:20|2376.75|2369.05|2377.02|2369.32|2377.31|2369.61|2376.51|2368.81|40
1652203830000|2022-05-10 17:30:30|2377.84|2370.14|2378.01|2370.31|2378.84|2371.14|2377.11|2369.41|37
1652203840000|2022-05-10 17:30:40|2378.29|2370.59|2378.81|2371.11|2379.06|2371.36|2377.8|2370.1|37
1652203850000|2022-05-10 17:30:50|2379.07|2371.37|2378.91|2371.21|2379.51|2371.81|2378.78|2371.08|36
1652203860000|2022-05-10 17:31:00|2379.24|2371.54|2388.36|2380.66|2388.63|2380.93|2378.14|2370.44|39
1652203870000|2022-05-10 17:31:10|2388.35|2380.65|2389.14|2381.44|2389.45|2381.75|2386.57|2378.87|38
1652203880000|2022-05-10 17:31:20|2388.97|2381.27|2389.2|2381.5|2390.26|2382.56|2388.54|2380.84|40
1652203890000|2022-05-10 17:31:30|2389.25|2381.55|2388.79|2381.09|2389.25|2381.55|2387.13|2379.43|40
1652203900000|2022-05-10 17:31:40|2388.81|2381.11|2389.42|2381.72|2389.63|2381.93|2388.81|2381.11|33
1652203910000|2022-05-10 17:31:50|2389.37|2381.67|2389.25|2381.55|2389.37|2381.67|2388.45|2380.75|33
1652203920000|2022-05-10 17:32:00|2389.26|2381.56|2389.45|2381.75|2390.86|2383.16|2389.26|2381.56|37
1652203930000|2022-05-10 17:32:10|2389.4|2381.7|2388.47|2380.77|2389.56|2381.86|2388.47|2380.77|30
1652203940000|2022-05-10 17:32:20|2388.46|2380.76|2388.66|2380.96|2388.71|2381.01|2388.39|2380.69|34
1652203950000|2022-05-10 17:32:30|2388.54|2380.84|2388.76|2381.06|2388.86|2381.16|2388.07|2380.37|34
1652203960000|2022-05-10 17:32:40|2389.05|2381.35|2390.03|2382.33|2390.09|2382.39|2388.95|2381.25|36
1652203970000|2022-05-10 17:32:50|2389.96|2382.26|2389.43|2381.73|2390.03|2382.33|2389.06|2381.36|38
1652203980000|2022-05-10 17:33:00|2389.42|2381.72|2390.55|2382.85|2391.13|2383.43|2389.21|2381.51|36
1652203990000|2022-05-10 17:33:10|2390.48|2382.78|2390.87|2383.17|2390.87|2383.17|2390.48|2382.78|37
1652204000000|2022-05-10 17:33:20|2391.11|2383.41|2390.61|2382.91|2391.81|2384.11|2390.25|2382.55|31
1652204010000|2022-05-10 17:33:30|2390.6|2382.9|2389.94|2382.24|2390.64|2382.94|2389.62|2381.92|34
1652204020000|2022-05-10 17:33:40|2389.86|2382.16|2388.94|2381.24|2390.14|2382.44|2388.94|2381.24|31
1652204030000|2022-05-10 17:33:50|2388.9|2381.2|2388.34|2380.64|2389.07|2381.37|2388.32|2380.62|34
1652204040000|2022-05-10 17:34:00|2388.41|2380.71|2390.58|2382.88|2390.58|2382.88|2388.21|2380.51|37
1652204050000|2022-05-10 17:34:10|2390.52|2382.82|2389.64|2381.94|2391.16|2383.46|2389.64|2381.94|40
1652204060000|2022-05-10 17:34:20|2389.69|2381.99|2389.82|2382.12|2390.65|2382.95|2389.28|2381.58|40
1652204070000|2022-05-10 17:34:30|2389.95|2382.25|2389.97|2382.27|2390.43|2382.73|2389.32|2381.62|38
1652204080000|2022-05-10 17:34:40|2390.26|2382.56|2390|2382.3|2390.83|2383.13|2390|2382.3|36
1652204090000|2022-05-10 17:34:50|2390.05|2382.35|2390.36|2382.66|2390.57|2382.87|2389.43|2381.73|36
1652204100000|2022-05-10 17:35:00|2390.46|2382.76|2395.91|2388.21|2397.63|2389.93|2390.41|2382.71|38
1652204110000|2022-05-10 17:35:10|2395.79|2388.09|2393.89|2386.19|2395.79|2388.09|2393.83|2386.13|37
1652204120000|2022-05-10 17:35:20|2393.83|2386.13|2396.99|2389.29|2396.99|2389.29|2393.03|2385.33|37
1652204130000|2022-05-10 17:35:30|2397.19|2389.49|2395.65|2387.95|2398.38|2390.68|2395.37|2387.67|36
1652204140000|2022-05-10 17:35:40|2395.68|2387.98|2396.35|2388.65|2396.62|2388.92|2395.38|2387.68|38
1652204150000|2022-05-10 17:35:50|2396.5|2388.8|2394.93|2387.23|2397.43|2389.73|2394.76|2387.06|36
1652204160000|2022-05-10 17:36:00|2395.97|2388.27|2398.03|2390.33|2398.35|2390.65|2395.86|2388.16|35
1652204170000|2022-05-10 17:36:10|2398.3|2390.6|2397.75|2390.05|2398.3|2390.6|2397.24|2389.54|37
1652204180000|2022-05-10 17:36:20|2397.79|2390.09|2400.05|2392.35|2400.93|2393.23|2397.79|2390.09|30
1652204190000|2022-05-10 17:36:30|2399.87|2392.17|2401.31|2393.61|2402.19|2394.49|2399.61|2391.91|38
1652204200000|2022-05-10 17:36:40|2401.58|2393.88|2407.15|2399.45|2407.27|2399.57|2401.58|2393.88|38
1652204210000|2022-05-10 17:36:50|2407.18|2399.48|2404.69|2396.99|2407.29|2399.59|2404.57|2396.87|37
1652204220000|2022-05-10 17:37:00|2404.65|2396.95|2405.14|2397.44|2405.48|2397.78|2402.84|2395.14|38
1652204230000|2022-05-10 17:37:10|2405.37|2397.67|2405.91|2398.21|2405.91|2398.21|2404.3|2396.6|38
1652204240000|2022-05-10 17:37:20|2406.38|2398.68|2406.37|2398.67|2406.61|2398.91|2405.32|2397.62|33
1652204250000|2022-05-10 17:37:30|2406.49|2398.79|2409.62|2401.92|2409.62|2401.92|2406.36|2398.66|35
1652204260000|2022-05-10 17:37:40|2409.85|2402.15|2410.6|2402.9|2412.21|2404.51|2409.85|2402.15|38
1652204270000|2022-05-10 17:37:50|2410.43|2402.73|2408.02|2400.32|2410.43|2402.73|2407.83|2400.13|32
1652204280000|2022-05-10 17:38:00|2408.3|2400.6|2410.05|2402.35|2410.71|2403.01|2408|2400.3|36
1652204290000|2022-05-10 17:38:10|2409.27|2401.57|2408.23|2400.53|2410.07|2402.37|2408.23|2400.53|36
1652204300000|2022-05-10 17:38:20|2408.22|2400.52|2409.24|2401.54|2409.43|2401.73|2407.98|2400.28|40
1652204310000|2022-05-10 17:38:30|2409.12|2401.42|2410.27|2402.57|2410.35|2402.65|2409.1|2401.4|31
1652204320000|2022-05-10 17:38:40|2410.1|2402.4|2408.52|2400.82|2410.37|2402.67|2408.52|2400.82|30
1652204330000|2022-05-10 17:38:50|2408.45|2400.75|2410.07|2402.37|2410.07|2402.37|2408.45|2400.75|34
1652204340000|2022-05-10 17:39:00|2410.09|2402.39|2409.45|2401.75|2410.09|2402.39|2409.16|2401.46|29
1652204350000|2022-05-10 17:39:10|2409.4|2401.7|2408.73|2401.03|2409.4|2401.7|2408.59|2400.89|25
1652204360000|2022-05-10 17:39:20|2408.56|2400.86|2408.48|2400.78|2409.25|2401.55|2407.77|2400.07|36
1652204370000|2022-05-10 17:39:30|2407.87|2400.17|2406.67|2398.97|2407.87|2400.17|2406.67|2398.97|36
1652204380000|2022-05-10 17:39:40|2406.66|2398.96|2404.08|2396.38|2407.01|2399.31|2403.12|2395.42|34
1652204390000|2022-05-10 17:39:50|2404.1|2396.4|2404.74|2397.04|2405.06|2397.36|2404.02|2396.32|38
1652204400000|2022-05-10 17:40:00|2404.94|2397.24|2404|2396.3|2406.63|2398.93|2403.9|2396.2|36
1652204410000|2022-05-10 17:40:10|2403.96|2396.26|2404.93|2397.23|2404.93|2397.23|2403.78|2396.08|32
1652204420000|2022-05-10 17:40:20|2404.94|2397.24|2408.95|2401.25|2408.95|2401.25|2404.94|2397.24|39
1652204430000|2022-05-10 17:40:30|2409.25|2401.55|2410.45|2402.75|2410.45|2402.75|2408.84|2401.14|38
1652204440000|2022-05-10 17:40:40|2410.48|2402.78|2411.11|2403.41|2411.15|2403.45|2410.33|2402.63|36
1652204450000|2022-05-10 17:40:50|2411.03|2403.33|2412.88|2405.18|2412.88|2405.18|2411.03|2403.33|38
1652204460000|2022-05-10 17:41:00|2413.67|2405.97|2410.99|2403.29|2414.02|2406.32|2410.95|2403.25|39
1652204470000|2022-05-10 17:41:10|2411.04|2403.34|2408.59|2400.89|2411.86|2404.16|2408.59|2400.89|39
1652204480000|2022-05-10 17:41:20|2408.68|2400.98|2407.44|2399.74|2408.68|2400.98|2407.32|2399.62|38
1652204490000|2022-05-10 17:41:30|2407.41|2399.71|2409.29|2401.59|2409.29|2401.59|2407.21|2399.51|39
1652204500000|2022-05-10 17:41:40|2409.36|2401.66|2410.61|2402.91|2410.94|2403.24|2409.31|2401.61|37
1652204510000|2022-05-10 17:41:50|2410.84|2403.14|2411.51|2403.81|2411.98|2404.28|2410.75|2403.05|36
1652204520000|2022-05-10 17:42:00|2410.72|2403.02|2411.08|2403.38|2413.08|2405.38|2410.72|2403.02|37
1652204530000|2022-05-10 17:42:10|2411.07|2403.37|2412.1|2404.4|2412.27|2404.57|2410.74|2403.04|37
1652204540000|2022-05-10 17:42:20|2411.89|2404.19|2410.48|2402.78|2412.16|2404.46|2410.37|2402.67|38
1652204550000|2022-05-10 17:42:30|2410.5|2402.8|2410.87|2403.17|2410.98|2403.28|2410.5|2402.8|35
1652204560000|2022-05-10 17:42:40|2410.66|2402.96|2412.51|2404.81|2413.24|2405.54|2410.58|2402.88|37
1652204570000|2022-05-10 17:42:50|2412.84|2405.14|2411.94|2404.24|2413.11|2405.41|2411.79|2404.09|34
1652204580000|2022-05-10 17:43:00|2411.93|2404.23|2412.85|2405.15|2412.92|2405.22|2411.93|2404.23|31
1652204590000|2022-05-10 17:43:10|2412.83|2405.13|2411.32|2403.62|2412.91|2405.21|2410.93|2403.23|35
1652204600000|2022-05-10 17:43:20|2411.3|2403.6|2411.08|2403.38|2411.37|2403.67|2410.62|2402.92|35
1652204610000|2022-05-10 17:43:30|2410.73|2403.03|2408.29|2400.59|2410.73|2403.03|2407.73|2400.03|35
1652204620000|2022-05-10 17:43:40|2408.57|2400.87|2407.87|2400.17|2408.57|2400.87|2406.4|2398.7|37
1652204630000|2022-05-10 17:43:50|2408.06|2400.36|2409.71|2402.01|2409.97|2402.27|2408.06|2400.36|35
1652204640000|2022-05-10 17:44:00|2409.72|2402.02|2409.39|2401.69|2410.03|2402.33|2409.39|2401.69|32
1652204650000|2022-05-10 17:44:10|2408.5|2400.8|2407.16|2399.46|2409.66|2401.96|2406.41|2398.71|34
1652204660000|2022-05-10 17:44:20|2407.35|2399.65|2408.1|2400.4|2408.49|2400.79|2407.03|2399.33|40
1652204670000|2022-05-10 17:44:30|2408.47|2400.77|2406.44|2398.74|2408.54|2400.84|2406.44|2398.74|31
1652204680000|2022-05-10 17:44:40|2406.49|2398.79|2407.13|2399.43|2407.92|2400.22|2406.09|2398.39|36
1652204690000|2022-05-10 17:44:50|2407.1|2399.4|2408.45|2400.75|2408.57|2400.87|2406.57|2398.87|33
1652204700000|2022-05-10 17:45:00|2408.47|2400.77|2408.35|2400.65|2408.72|2401.02|2408.09|2400.39|34
1652204710000|2022-05-10 17:45:10|2408.7|2401|2408.73|2401.03|2408.91|2401.21|2408.14|2400.44|39
1652204720000|2022-05-10 17:45:20|2408.72|2401.02|2407.32|2399.62|2408.72|2401.02|2406.82|2399.12|34
1652204730000|2022-05-10 17:45:30|2406.82|2399.12|2407.45|2399.75|2407.61|2399.91|2406.82|2399.12|37
1652204740000|2022-05-10 17:45:40|2407.66|2399.96|2408.69|2400.99|2409.24|2401.54|2407.44|2399.74|38
1652204750000|2022-05-10 17:45:50|2408.33|2400.63|2406.15|2398.45|2408.68|2400.98|2406.12|2398.42|39
1652204760000|2022-05-10 17:46:00|2406.4|2398.7|2407.73|2400.03|2407.73|2400.03|2406.08|2398.38|36
1652204770000|2022-05-10 17:46:10|2407.19|2399.49|2409.15|2401.45|2409.15|2401.45|2407.19|2399.49|36
1652204780000|2022-05-10 17:46:20|2409.13|2401.43|2407.19|2399.49|2409.13|2401.43|2407.08|2399.38|34
1652204790000|2022-05-10 17:46:30|2407.18|2399.48|2407.35|2399.65|2407.7|2400|2406.98|2399.28|31
1652204800000|2022-05-10 17:46:40|2407.44|2399.74|2407.4|2399.7|2407.52|2399.82|2407.11|2399.41|33
1652204810000|2022-05-10 17:46:50|2407.43|2399.73|2408.05|2400.35|2408.83|2401.13|2407.08|2399.38|32
1652204820000|2022-05-10 17:47:00|2408.58|2400.88|2409.12|2401.42|2409.18|2401.48|2407.9|2400.2|31
1652204830000|2022-05-10 17:47:10|2409.48|2401.78|2410.78|2403.08|2411.01|2403.31|2408.53|2400.83|36
1652204840000|2022-05-10 17:47:20|2411.1|2403.4|2410.58|2402.88|2411.17|2403.47|2409.93|2402.23|36
1652204850000|2022-05-10 17:47:30|2410.64|2402.94|2410.76|2403.06|2411.81|2404.11|2410.53|2402.83|36
1652204860000|2022-05-10 17:47:40|2410.73|2403.03|2411.37|2403.67|2411.37|2403.67|2410.73|2403.03|31
1652204870000|2022-05-10 17:47:50|2411.58|2403.88|2411.23|2403.53|2411.68|2403.98|2410.89|2403.19|35
1652204880000|2022-05-10 17:48:00|2411.26|2403.56|2410.49|2402.79|2411.26|2403.56|2409.71|2402.01|35
1652204890000|2022-05-10 17:48:10|2410.5|2402.8|2409.94|2402.24|2410.78|2403.08|2409.88|2402.18|33
1652204900000|2022-05-10 17:48:20|2409.96|2402.26|2409.64|2401.94|2410.16|2402.46|2409.64|2401.94|22
1652204910000|2022-05-10 17:48:30|2409.55|2401.85|2408.31|2400.61|2409.55|2401.85|2407.5|2399.8|35
1652204920000|2022-05-10 17:48:40|2408.3|2400.6|2407.51|2399.81|2409|2401.3|2407.44|2399.74|31
1652204930000|2022-05-10 17:48:50|2407.72|2400.02|2408.43|2400.73|2409.07|2401.37|2407.72|2400.02|32
1652204940000|2022-05-10 17:49:00|2408.68|2400.98|2409.71|2402.01|2410.75|2403.05|2407.11|2399.41|40
1652204950000|2022-05-10 17:49:10|2409.72|2402.02|2409.48|2401.78|2410.23|2402.53|2409.37|2401.67|37
1652204960000|2022-05-10 17:49:20|2409.39|2401.69|2409.07|2401.37|2409.71|2402.01|2409.05|2401.35|27
1652204970000|2022-05-10 17:49:30|2409.12|2401.42|2409.09|2401.39|2409.51|2401.81|2409.09|2401.39|28
1652204980000|2022-05-10 17:49:40|2409.12|2401.42|2409.73|2402.03|2409.89|2402.19|2409.11|2401.41|22
1652204990000|2022-05-10 17:49:50|2409.72|2402.02|2411.15|2403.45|2411.15|2403.45|2409.27|2401.57|27
1652205000000|2022-05-10 17:50:00|2411.61|2403.91|2409.62|2401.92|2411.77|2404.07|2409.62|2401.92|38
1652205010000|2022-05-10 17:50:10|2409.66|2401.96|2408.55|2400.85|2409.7|2402|2408.55|2400.85|30
1652205020000|2022-05-10 17:50:20|2408.29|2400.59|2407.48|2399.78|2408.53|2400.83|2407.21|2399.51|37
1652205030000|2022-05-10 17:50:30|2407.35|2399.65|2407.3|2399.6|2407.58|2399.88|2407.1|2399.4|34
1652205040000|2022-05-10 17:50:40|2407.31|2399.61|2407.52|2399.82|2407.52|2399.82|2406.78|2399.08|34
1652205050000|2022-05-10 17:50:50|2407.5|2399.8|2407.26|2399.56|2408.63|2400.93|2407.15|2399.45|37
1652205060000|2022-05-10 17:51:00|2407.28|2399.58|2409.8|2402.1|2409.8|2402.1|2407.17|2399.47|35
1652205070000|2022-05-10 17:51:10|2409.79|2402.09|2407.2|2399.5|2409.79|2402.09|2407.2|2399.5|36
1652205080000|2022-05-10 17:51:20|2407.18|2399.48|2406.11|2398.41|2407.45|2399.75|2406.01|2398.31|34
1652205090000|2022-05-10 17:51:30|2406.2|2398.5|2405.94|2398.24|2406.89|2399.19|2405.94|2398.24|37
1652205100000|2022-05-10 17:51:40|2405.9|2398.2|2405.64|2397.94|2405.95|2398.25|2405.46|2397.76|27
1652205110000|2022-05-10 17:51:50|2405.63|2397.93|2404.87|2397.17|2405.63|2397.93|2404.74|2397.04|31
1652205120000|2022-05-10 17:52:00|2404.93|2397.23|2403.61|2395.91|2404.93|2397.23|2403.44|2395.74|35
1652205130000|2022-05-10 17:52:10|2403.51|2395.81|2403.81|2396.11|2404.37|2396.67|2403.51|2395.81|36
1652205140000|2022-05-10 17:52:20|2403.8|2396.1|2403.26|2395.56|2404.69|2396.99|2403.26|2395.56|30
1652205150000|2022-05-10 17:52:30|2402.02|2394.32|2401.24|2393.54|2402.02|2394.32|2401.1|2393.4|38
1652205160000|2022-05-10 17:52:40|2401.1|2393.4|2399.66|2391.96|2401.15|2393.45|2399.43|2391.73|38
1652205170000|2022-05-10 17:52:50|2399.62|2391.92|2400.81|2393.11|2400.81|2393.11|2399.4|2391.7|35
1652205180000|2022-05-10 17:53:00|2401.89|2394.19|2403.33|2395.63|2403.4|2395.7|2401.89|2394.19|35
1652205190000|2022-05-10 17:53:10|2403.28|2395.58|2406.38|2398.68|2406.57|2398.87|2403.28|2395.58|37
1652205200000|2022-05-10 17:53:20|2406.49|2398.79|2406.59|2398.89|2408|2400.3|2406.27|2398.57|34
1652205210000|2022-05-10 17:53:30|2406.5|2398.8|2405.42|2397.72|2406.57|2398.87|2405.14|2397.44|37
1652205220000|2022-05-10 17:53:40|2405.01|2397.31|2403.78|2396.08|2405.74|2398.04|2403.72|2396.02|39
1652205230000|2022-05-10 17:53:50|2403.79|2396.09|2405.47|2397.77|2405.69|2397.99|2403.79|2396.09|34
1652205240000|2022-05-10 17:54:00|2405.5|2397.8|2406.78|2399.08|2407.06|2399.36|2405.46|2397.76|36
1652205250000|2022-05-10 17:54:10|2406.69|2398.99|2405.39|2397.69|2406.72|2399.02|2405.21|2397.51|36
1652205260000|2022-05-10 17:54:20|2405.86|2398.16|2403.93|2396.23|2406.57|2398.87|2403.65|2395.95|37
1652205270000|2022-05-10 17:54:30|2404.08|2396.38|2405.16|2397.46|2405.16|2397.46|2403.59|2395.89|38
1652205280000|2022-05-10 17:54:40|2405.02|2397.32|2405.12|2397.42|2405.21|2397.51|2404.6|2396.9|28
1652205290000|2022-05-10 17:54:50|2405.13|2397.43|2404.04|2396.34|2405.17|2397.47|2404.04|2396.34|29
1652205300000|2022-05-10 17:55:00|2404.05|2396.35|2402.09|2394.39|2405.07|2397.37|2402.09|2394.39|27
1652205310000|2022-05-10 17:55:10|2402.12|2394.42|2401.8|2394.1|2402.74|2395.04|2401.27|2393.57|33
1652205320000|2022-05-10 17:55:20|2401.71|2394.01|2401.02|2393.32|2402.24|2394.54|2400.22|2392.52|34
1652205330000|2022-05-10 17:55:30|2400.99|2393.29|2401.57|2393.87|2402.24|2394.54|2400.91|2393.21|36
1652205340000|2022-05-10 17:55:40|2401.42|2393.72|2401.68|2393.98|2401.74|2394.04|2400.88|2393.18|34
1652205350000|2022-05-10 17:55:50|2401.64|2393.94|2401.87|2394.17|2402.64|2394.94|2400.39|2392.69|37
1652205360000|2022-05-10 17:56:00|2401.82|2394.12|2399.98|2392.28|2402.01|2394.31|2399.98|2392.28|33
1652205370000|2022-05-10 17:56:10|2400.26|2392.56|2402.46|2394.76|2402.81|2395.11|2399.93|2392.23|34
1652205380000|2022-05-10 17:56:20|2402.42|2394.72|2402.8|2395.1|2402.8|2395.1|2401.85|2394.15|22
1652205390000|2022-05-10 17:56:30|2402.75|2395.05|2404.04|2396.34|2404.49|2396.79|2402.75|2395.05|31
1652205400000|2022-05-10 17:56:40|2404.1|2396.4|2405.51|2397.81|2405.57|2397.87|2403.75|2396.05|35
1652205410000|2022-05-10 17:56:50|2405.39|2397.69|2405.13|2397.43|2405.59|2397.89|2404.47|2396.77|33
1652205420000|2022-05-10 17:57:00|2404.9|2397.2|2403.34|2395.64|2405.69|2397.99|2403.34|2395.64|36
1652205430000|2022-05-10 17:57:10|2403.33|2395.63|2401.25|2393.55|2403.33|2395.63|2401.16|2393.46|36
1652205440000|2022-05-10 17:57:20|2400.89|2393.19|2402.33|2394.63|2402.47|2394.77|2400.89|2393.19|36
1652205450000|2022-05-10 17:57:30|2402.27|2394.57|2402.13|2394.43|2402.66|2394.96|2401.31|2393.61|32
1652205460000|2022-05-10 17:57:40|2402.09|2394.39|2401.05|2393.35|2402.29|2394.59|2400.88|2393.18|35
1652205470000|2022-05-10 17:57:50|2401.04|2393.34|2398.89|2391.19|2401.05|2393.35|2398.89|2391.19|35
1652205480000|2022-05-10 17:58:00|2398.81|2391.11|2400.36|2392.66|2400.47|2392.77|2398.17|2390.47|36
1652205490000|2022-05-10 17:58:10|2400.47|2392.77|2400.67|2392.97|2401.4|2393.7|2399.99|2392.29|34
1652205500000|2022-05-10 17:58:20|2400.66|2392.96|2400.24|2392.54|2401.74|2394.04|2400.24|2392.54|30
1652205510000|2022-05-10 17:58:30|2400.35|2392.65|2400.85|2393.15|2401.04|2393.34|2400.23|2392.53|20
1652205520000|2022-05-10 17:58:40|2400.98|2393.28|2401.32|2393.62|2401.68|2393.98|2400.98|2393.28|25
1652205530000|2022-05-10 17:58:50|2401.53|2393.83|2402.84|2395.14|2403.1|2395.4|2401.39|2393.69|35
1652205540000|2022-05-10 17:59:00|2402.83|2395.13|2401.69|2393.99|2403|2395.3|2401.69|2393.99|34
1652205550000|2022-05-10 17:59:10|2401.63|2393.93|2400.2|2392.5|2401.88|2394.18|2399.93|2392.23|28
1652205560000|2022-05-10 17:59:20|2400.22|2392.52|2401.42|2393.72|2401.74|2394.04|2400.2|2392.5|29
1652205570000|2022-05-10 17:59:30|2401.35|2393.65|2402.05|2394.35|2402.42|2394.72|2401.29|2393.59|35
1652205580000|2022-05-10 17:59:40|2401.99|2394.29|2402.96|2395.26|2403.3|2395.6|2401.93|2394.23|32
1652205590000|2022-05-10 17:59:50|2403.39|2395.69|2404.17|2396.47|2404.24|2396.54|2402.83|2395.13|34
1652205600000|2022-05-10 18:00:00|2404.07|2396.37|2402.37|2394.67|2404.93|2397.23|2402.37|2394.67|36
1652205610000|2022-05-10 18:00:10|2402.29|2394.59|2401.13|2393.43|2403.45|2395.75|2401.13|2393.43|35
1652205620000|2022-05-10 18:00:20|2401.04|2393.34|2399.12|2391.42|2401.14|2393.44|2398.51|2390.81|38
1652205630000|2022-05-10 18:00:30|2398.95|2391.25|2403.06|2395.36|2403.23|2395.53|2398.93|2391.23|37
1652205640000|2022-05-10 18:00:40|2403.13|2395.43|2404.29|2396.59|2404.37|2396.67|2403.13|2395.43|39
1652205650000|2022-05-10 18:00:50|2404.3|2396.6|2402.59|2394.89|2404.72|2397.02|2401.55|2393.85|35
1652205660000|2022-05-10 18:01:00|2402.23|2394.53|2398.79|2391.09|2402.59|2394.89|2398.79|2391.09|38
1652205670000|2022-05-10 18:01:10|2398.75|2391.05|2399.55|2391.85|2399.55|2391.85|2398.28|2390.58|34
1652205680000|2022-05-10 18:01:20|2399.65|2391.95|2398.75|2391.05|2400.7|2393|2398.42|2390.72|37
1652205690000|2022-05-10 18:01:30|2398.84|2391.14|2397.32|2389.62|2399.2|2391.5|2396.87|2389.17|34
1652205700000|2022-05-10 18:01:40|2397.33|2389.63|2397.01|2389.31|2397.33|2389.63|2396.4|2388.7|33
1652205710000|2022-05-10 18:01:50|2397.03|2389.33|2395.17|2387.47|2397.62|2389.92|2395.16|2387.46|34
1652205720000|2022-05-10 18:02:00|2395.18|2387.48|2395.23|2387.53|2395.23|2387.53|2394.56|2386.86|35
1652205730000|2022-05-10 18:02:10|2395.1|2387.4|2394.58|2386.88|2395.16|2387.46|2394.5|2386.8|28
1652205740000|2022-05-10 18:02:20|2394.43|2386.73|2394.18|2386.48|2394.47|2386.77|2393.63|2385.93|26
1652205750000|2022-05-10 18:02:30|2394.02|2386.32|2394.56|2386.86|2394.84|2387.14|2394.02|2386.32|35
1652205760000|2022-05-10 18:02:40|2394.09|2386.39|2395.32|2387.62|2395.32|2387.62|2393.71|2386.01|31
1652205770000|2022-05-10 18:02:50|2395.27|2387.57|2395.13|2387.43|2395.74|2388.04|2394.6|2386.9|36
1652205780000|2022-05-10 18:03:00|2395.12|2387.42|2394.2|2386.5|2395.12|2387.42|2393.45|2385.75|32
1652205790000|2022-05-10 18:03:10|2394.18|2386.48|2395.52|2387.82|2395.71|2388.01|2393.79|2386.09|35
1652205800000|2022-05-10 18:03:20|2395.43|2387.73|2393.89|2386.19|2395.5|2387.8|2393.54|2385.84|33
1652205810000|2022-05-10 18:03:30|2393.35|2385.65|2391.81|2384.11|2393.35|2385.65|2390.88|2383.18|22
1652205820000|2022-05-10 18:03:40|2391.87|2384.17|2391.32|2383.62|2391.97|2384.27|2391.31|2383.61|25
1652205830000|2022-05-10 18:03:50|2391.42|2383.72|2393.13|2385.43|2393.65|2385.95|2391.29|2383.59|32
1652205840000|2022-05-10 18:04:00|2393.12|2385.42|2391.46|2383.76|2393.12|2385.42|2391.24|2383.54|30
1652205850000|2022-05-10 18:04:10|2391.45|2383.75|2390.98|2383.28|2392|2384.3|2390.92|2383.22|31
1652205860000|2022-05-10 18:04:20|2390.91|2383.21|2390.19|2382.49|2391.01|2383.31|2390.13|2382.43|28
1652205870000|2022-05-10 18:04:30|2390.4|2382.7|2390.37|2382.67|2390.46|2382.76|2389.13|2381.43|32
1652205880000|2022-05-10 18:04:40|2389.73|2382.03|2390.38|2382.68|2390.45|2382.75|2388.96|2381.26|32
1652205890000|2022-05-10 18:04:50|2390.45|2382.75|2387.42|2379.72|2390.89|2383.19|2387.27|2379.57|40
1652205900000|2022-05-10 18:05:00|2387.3|2379.6|2389.65|2381.95|2389.65|2381.95|2387.3|2379.6|33
1652205910000|2022-05-10 18:05:10|2389.66|2381.96|2389.47|2381.77|2389.66|2381.96|2388.98|2381.28|31
1652205920000|2022-05-10 18:05:20|2389.52|2381.82|2389.07|2381.37|2389.75|2382.05|2389.07|2381.37|34
1652205930000|2022-05-10 18:05:30|2389.08|2381.38|2388.12|2380.42|2389.23|2381.53|2387.92|2380.22|34
1652205940000|2022-05-10 18:05:40|2388.09|2380.39|2387.46|2379.76|2388.18|2380.48|2387.46|2379.76|16
1652205950000|2022-05-10 18:05:50|2387.3|2379.6|2385.98|2378.28|2387.3|2379.6|2385.98|2378.28|27
1652205960000|2022-05-10 18:06:00|2385.87|2378.17|2385.69|2377.99|2386.5|2378.8|2385.69|2377.99|32
1652205970000|2022-05-10 18:06:10|2386.01|2378.31|2386.45|2378.75|2386.75|2379.05|2385.05|2377.35|35
1652205980000|2022-05-10 18:06:20|2386.47|2378.77|2386.4|2378.7|2387.23|2379.53|2385.99|2378.29|32
1652205990000|2022-05-10 18:06:30|2386.18|2378.48|2383.95|2376.25|2386.31|2378.61|2383.74|2376.04|24
1652206000000|2022-05-10 18:06:40|2384.01|2376.31|2383.51|2375.81|2384.86|2377.16|2383.08|2375.38|36
1652206010000|2022-05-10 18:06:50|2383.5|2375.8|2384.21|2376.51|2384.45|2376.75|2383.5|2375.8|27
1652206020000|2022-05-10 18:07:00|2384.34|2376.64|2383.65|2375.95|2384.75|2377.05|2383.48|2375.78|32
1652206030000|2022-05-10 18:07:10|2383.43|2375.73|2382.89|2375.19|2383.55|2375.85|2382.86|2375.16|23
1652206040000|2022-05-10 18:07:20|2382.83|2375.13|2382.24|2374.54|2383.09|2375.39|2381.57|2373.87|36
1652206050000|2022-05-10 18:07:30|2382.19|2374.49|2381.36|2373.66|2382.2|2374.5|2380.25|2372.55|38
1652206060000|2022-05-10 18:07:40|2381.32|2373.62|2381.14|2373.44|2381.65|2373.95|2380.93|2373.23|32
1652206070000|2022-05-10 18:07:50|2381.11|2373.41|2379.88|2372.18|2381.3|2373.6|2379.57|2371.87|32
1652206080000|2022-05-10 18:08:00|2380.42|2372.72|2380.69|2372.99|2381.34|2373.64|2379.62|2371.92|35
1652206090000|2022-05-10 18:08:10|2380.95|2373.25|2382.64|2374.94|2383.37|2375.67|2380.95|2373.25|35
1652206100000|2022-05-10 18:08:20|2382.5|2374.8|2383.97|2376.27|2384.22|2376.52|2382.44|2374.74|37
1652206110000|2022-05-10 18:08:30|2384.44|2376.74|2384.79|2377.09|2384.94|2377.24|2384.08|2376.38|35
1652206120000|2022-05-10 18:08:40|2384.83|2377.13|2384.2|2376.5|2385.44|2377.74|2384.18|2376.48|36
1652206130000|2022-05-10 18:08:50|2384.19|2376.49|2382.36|2374.66|2384.32|2376.62|2382.3|2374.6|23
1652206140000|2022-05-10 18:09:00|2382.4|2374.7|2382.17|2374.47|2382.99|2375.29|2381.85|2374.15|30
1652206150000|2022-05-10 18:09:10|2382.18|2374.48|2383.42|2375.72|2383.42|2375.72|2381.85|2374.15|33
1652206160000|2022-05-10 18:09:20|2383.4|2375.7|2386.37|2378.67|2386.7|2379|2383.23|2375.53|37
1652206170000|2022-05-10 18:09:30|2386.45|2378.75|2385.58|2377.88|2386.63|2378.93|2384.83|2377.13|30
1652206180000|2022-05-10 18:09:40|2385.77|2378.07|2385.02|2377.32|2386.42|2378.72|2384.82|2377.12|36
1652206190000|2022-05-10 18:09:50|2384.98|2377.28|2383.82|2376.12|2384.98|2377.28|2383.82|2376.12|33
1652206200000|2022-05-10 18:10:00|2383.77|2376.07|2385.37|2377.67|2385.82|2378.12|2382.89|2375.19|39
1652206210000|2022-05-10 18:10:10|2385.36|2377.66|2387.17|2379.47|2387.21|2379.51|2385.01|2377.31|35
1652206220000|2022-05-10 18:10:20|2387.23|2379.53|2385.55|2377.85|2387.44|2379.74|2385.34|2377.64|33
1652206230000|2022-05-10 18:10:30|2385.56|2377.86|2385.69|2377.99|2386|2378.3|2385.25|2377.55|34
1652206240000|2022-05-10 18:10:40|2385.75|2378.05|2387.29|2379.59|2387.83|2380.13|2385.75|2378.05|35
1652206250000|2022-05-10 18:10:50|2387.3|2379.6|2387.21|2379.51|2387.46|2379.76|2386.49|2378.79|33
1652206260000|2022-05-10 18:11:00|2387.31|2379.61|2385.07|2377.37|2387.69|2379.99|2384.67|2376.97|32
1652206270000|2022-05-10 18:11:10|2385.11|2377.41|2386.11|2378.41|2386.32|2378.62|2385.11|2377.41|32
1652206280000|2022-05-10 18:11:20|2385.92|2378.22|2387.35|2379.65|2387.35|2379.65|2385.5|2377.8|37
1652206290000|2022-05-10 18:11:30|2387.33|2379.63|2386.06|2378.36|2387.33|2379.63|2386.06|2378.36|30
1652206300000|2022-05-10 18:11:40|2386.05|2378.35|2386.58|2378.88|2388.19|2380.49|2386.05|2378.35|36
1652206310000|2022-05-10 18:11:50|2386.6|2378.9|2387.28|2379.58|2387.89|2380.19|2386.42|2378.72|36
1652206320000|2022-05-10 18:12:00|2387.29|2379.59|2387.99|2380.29|2388.3|2380.6|2387.29|2379.59|29
1652206330000|2022-05-10 18:12:10|2388.25|2380.55|2386.97|2379.27|2388.25|2380.55|2386.93|2379.23|33
1652206340000|2022-05-10 18:12:20|2387.11|2379.41|2387.19|2379.49|2387.19|2379.49|2386.92|2379.22|26
1652206350000|2022-05-10 18:12:30|2387.12|2379.42|2386.44|2378.74|2387.13|2379.43|2385.81|2378.11|31
1652206360000|2022-05-10 18:12:40|2386.45|2378.75|2387.74|2380.04|2387.74|2380.04|2386.45|2378.75|20
1652206370000|2022-05-10 18:12:50|2387.73|2380.03|2385.76|2378.06|2387.73|2380.03|2385.75|2378.05|17
1652206380000|2022-05-10 18:13:00|2385.53|2377.83|2385.44|2377.74|2385.97|2378.27|2385.12|2377.42|35
1652206390000|2022-05-10 18:13:10|2385.49|2377.79|2383.42|2375.72|2385.86|2378.16|2383.33|2375.63|38
1652206400000|2022-05-10 18:13:20|2383.43|2375.73|2383.45|2375.75|2384|2376.3|2383.22|2375.52|31
1652206410000|2022-05-10 18:13:30|2383.38|2375.68|2384|2376.3|2384.53|2376.83|2383.31|2375.61|31
1652206420000|2022-05-10 18:13:40|2383.98|2376.28|2385.37|2377.67|2385.37|2377.67|2383.95|2376.25|27
1652206430000|2022-05-10 18:13:50|2385.65|2377.95|2387.59|2379.89|2387.59|2379.89|2385.65|2377.95|39
1652206440000|2022-05-10 18:14:00|2387.85|2380.15|2390.01|2382.31|2390.57|2382.87|2387.85|2380.15|38
1652206450000|2022-05-10 18:14:10|2389.94|2382.24|2390.98|2383.28|2391.03|2383.33|2389.86|2382.16|34
1652206460000|2022-05-10 18:14:20|2390.89|2383.19|2391.85|2384.15|2392.12|2384.42|2390.89|2383.19|35
1652206470000|2022-05-10 18:14:30|2391.88|2384.18|2392.37|2384.67|2392.53|2384.83|2391.67|2383.97|30
1652206480000|2022-05-10 18:14:40|2392.58|2384.88|2394.33|2386.63|2394.63|2386.93|2392.31|2384.61|38
1652206490000|2022-05-10 18:14:50|2394.27|2386.57|2395.26|2387.56|2396.33|2388.63|2393.68|2385.98|39
1652206500000|2022-05-10 18:15:00|2394.86|2387.16|2392.82|2385.12|2394.86|2387.16|2392.82|2385.12|38
1652206510000|2022-05-10 18:15:10|2392.74|2385.04|2391.18|2383.48|2393.2|2385.5|2391.18|2383.48|34
1652206520000|2022-05-10 18:15:20|2391.2|2383.5|2387.28|2379.58|2391.35|2383.65|2386.34|2378.64|37
1652206530000|2022-05-10 18:15:30|2387.15|2379.45|2384.11|2376.41|2387.31|2379.61|2384.04|2376.34|37
1652206540000|2022-05-10 18:15:40|2383.66|2375.96|2383.59|2375.89|2383.94|2376.24|2383.28|2375.58|37
1652206550000|2022-05-10 18:15:50|2383.61|2375.91|2383.11|2375.41|2384.26|2376.56|2383.11|2375.41|28
1652206560000|2022-05-10 18:16:00|2383.12|2375.42|2381.04|2373.34|2383.44|2375.74|2380.58|2372.88|37
1652206570000|2022-05-10 18:16:10|2381.03|2373.33|2377.61|2369.91|2381.34|2373.64|2377.61|2369.91|35
1652206580000|2022-05-10 18:16:20|2377.7|2370|2376.36|2368.66|2377.97|2370.27|2375.84|2368.14|32
1652206590000|2022-05-10 18:16:30|2376.35|2368.65|2376.29|2368.59|2376.39|2368.69|2374.05|2366.35|40
1652206600000|2022-05-10 18:16:40|2375.85|2368.15|2375|2367.3|2376.52|2368.82|2374.75|2367.05|32
1652206610000|2022-05-10 18:16:50|2374.9|2367.2|2374.88|2367.18|2375|2367.3|2374.16|2366.46|22
1652206620000|2022-05-10 18:17:00|2374.55|2366.85|2372.61|2364.91|2374.56|2366.86|2372.06|2364.36|36
1652206630000|2022-05-10 18:17:10|2372.63|2364.93|2371.98|2364.28|2372.89|2365.19|2371.39|2363.69|34
1652206640000|2022-05-10 18:17:20|2371.89|2364.19|2372.17|2364.47|2372.81|2365.11|2370.56|2362.86|36
1652206650000|2022-05-10 18:17:30|2372.88|2365.18|2372.67|2364.97|2372.88|2365.18|2371.42|2363.72|33
1652206660000|2022-05-10 18:17:40|2372.66|2364.96|2371.62|2363.92|2373.05|2365.35|2370.69|2362.99|38
1652206670000|2022-05-10 18:17:50|2371.71|2364.01|2373.56|2365.86|2373.64|2365.94|2371.64|2363.94|31
1652206680000|2022-05-10 18:18:00|2373.55|2365.85|2374.79|2367.09|2374.99|2367.29|2373.02|2365.32|33
1652206690000|2022-05-10 18:18:10|2374.8|2367.1|2374.33|2366.63|2375.44|2367.74|2374.33|2366.63|31
1652206700000|2022-05-10 18:18:20|2375.16|2367.46|2375.52|2367.82|2376.3|2368.6|2374.87|2367.17|36
1652206710000|2022-05-10 18:18:30|2376.02|2368.32|2377.57|2369.87|2377.57|2369.87|2376.02|2368.32|33
1652206720000|2022-05-10 18:18:40|2377.78|2370.08|2380.28|2372.58|2380.38|2372.68|2377.07|2369.37|38
1652206730000|2022-05-10 18:18:50|2380.31|2372.61|2383.63|2375.93|2383.87|2376.17|2380.15|2372.45|38
1652206740000|2022-05-10 18:19:00|2383.67|2375.97|2384.13|2376.43|2385.52|2377.82|2383.42|2375.72|40
1652206750000|2022-05-10 18:19:10|2384.12|2376.42|2384.51|2376.81|2384.83|2377.13|2382.77|2375.07|38
1652206760000|2022-05-10 18:19:20|2384.34|2376.64|2385.8|2378.1|2385.82|2378.12|2382.2|2374.5|35
1652206770000|2022-05-10 18:19:30|2386.32|2378.62|2385.09|2377.39|2386.68|2378.98|2385.09|2377.39|36
1652206780000|2022-05-10 18:19:40|2385.08|2377.38|2385.74|2378.04|2386.42|2378.72|2385.02|2377.32|35
1652206790000|2022-05-10 18:19:50|2385.36|2377.66|2385.02|2377.32|2385.39|2377.69|2383.86|2376.16|33
1652206800000|2022-05-10 18:20:00|2385.03|2377.33|2382.66|2374.96|2385.95|2378.25|2382.66|2374.96|40
1652206810000|2022-05-10 18:20:10|2382.36|2374.66|2382.91|2375.21|2383.37|2375.67|2381.91|2374.21|38
1652206820000|2022-05-10 18:20:20|2382.9|2375.2|2382.56|2374.86|2383.34|2375.64|2382.32|2374.62|30
1652206830000|2022-05-10 18:20:30|2382.78|2375.08|2384.53|2376.83|2385.76|2378.06|2382.78|2375.08|37
1652206840000|2022-05-10 18:20:40|2384.59|2376.89|2383.66|2375.96|2385.7|2378|2383.64|2375.94|36
1652206850000|2022-05-10 18:20:50|2383.69|2375.99|2384.33|2376.63|2384.57|2376.87|2383.37|2375.67|32
1652206860000|2022-05-10 18:21:00|2384.37|2376.67|2384.66|2376.96|2385.7|2378|2384.1|2376.4|37
1652206870000|2022-05-10 18:21:10|2384.67|2376.97|2382.92|2375.22|2384.7|2377|2382.92|2375.22|32
1652206880000|2022-05-10 18:21:20|2383.06|2375.36|2386.14|2378.44|2386.14|2378.44|2382.94|2375.24|34
1652206890000|2022-05-10 18:21:30|2385.75|2378.05|2384.3|2376.6|2386.24|2378.54|2383.7|2376|35
1652206900000|2022-05-10 18:21:40|2384.29|2376.59|2383.62|2375.92|2384.75|2377.05|2383.6|2375.9|25
1652206910000|2022-05-10 18:21:50|2383.6|2375.9|2384.7|2377|2385.39|2377.69|2383.6|2375.9|25
1652206920000|2022-05-10 18:22:00|2384.73|2377.03|2386.48|2378.78|2386.54|2378.84|2384.73|2377.03|35
1652206930000|2022-05-10 18:22:10|2386.69|2378.99|2385.51|2377.81|2387.11|2379.41|2385.5|2377.8|34
1652206940000|2022-05-10 18:22:20|2385.5|2377.8|2386.68|2378.98|2386.94|2379.24|2385.5|2377.8|28
1652206950000|2022-05-10 18:22:30|2386.71|2379.01|2386.13|2378.43|2386.98|2379.28|2385.79|2378.09|31
1652206960000|2022-05-10 18:22:40|2386.11|2378.41|2385.82|2378.12|2386.6|2378.9|2385.43|2377.73|35
1652206970000|2022-05-10 18:22:50|2386.19|2378.49|2388.74|2381.04|2388.94|2381.24|2385.58|2377.88|32
1652206980000|2022-05-10 18:23:00|2388.73|2381.03|2387.37|2379.67|2388.73|2381.03|2387.19|2379.49|37
1652206990000|2022-05-10 18:23:10|2387.29|2379.59|2387.15|2379.45|2387.88|2380.18|2387.12|2379.42|34
1652207000000|2022-05-10 18:23:20|2387.05|2379.35|2386.1|2378.4|2387.88|2380.18|2385.76|2378.06|36
1652207010000|2022-05-10 18:23:30|2385.96|2378.26|2386.11|2378.41|2386.37|2378.67|2385.96|2378.26|32
1652207020000|2022-05-10 18:23:40|2386.16|2378.46|2386.12|2378.42|2386.34|2378.64|2385.5|2377.8|35
1652207030000|2022-05-10 18:23:50|2386.15|2378.45|2384.02|2376.32|2386.34|2378.64|2383.63|2375.93|37
1652207040000|2022-05-10 18:24:00|2383.92|2376.22|2383.38|2375.68|2384.42|2376.72|2383.38|2375.68|33
1652207050000|2022-05-10 18:24:10|2383.51|2375.81|2385.35|2377.65|2385.35|2377.65|2382.96|2375.26|39
1652207060000|2022-05-10 18:24:20|2385.54|2377.84|2385.11|2377.41|2386.04|2378.34|2384.94|2377.24|37
1652207070000|2022-05-10 18:24:30|2384.85|2377.15|2385.45|2377.75|2385.46|2377.76|2384.51|2376.81|33
1652207080000|2022-05-10 18:24:40|2385.47|2377.77|2384.8|2377.1|2385.62|2377.92|2384.77|2377.07|32
1652207090000|2022-05-10 18:24:50|2384.64|2376.94|2385.21|2377.51|2386.01|2378.31|2384.5|2376.8|36
1652207100000|2022-05-10 18:25:00|2385.2|2377.5|2382.17|2374.47|2385.9|2378.2|2382.17|2374.47|36
1652207110000|2022-05-10 18:25:10|2381.94|2374.24|2382.42|2374.72|2382.5|2374.8|2381.67|2373.97|28
1652207120000|2022-05-10 18:25:20|2382.35|2374.65|2382.92|2375.22|2382.92|2375.22|2381.83|2374.13|34
1652207130000|2022-05-10 18:25:30|2383.36|2375.66|2384.29|2376.59|2384.43|2376.73|2383.33|2375.63|33
1652207140000|2022-05-10 18:25:40|2384.64|2376.94|2384.05|2376.35|2384.64|2376.94|2383.71|2376.01|27
1652207150000|2022-05-10 18:25:50|2384.01|2376.31|2384.01|2376.31|2384.55|2376.85|2383.79|2376.09|30
1652207160000|2022-05-10 18:26:00|2383.98|2376.28|2381.19|2373.49|2384.55|2376.85|2381.11|2373.41|37
1652207170000|2022-05-10 18:26:10|2381.25|2373.55|2379.87|2372.17|2382.31|2374.61|2379.87|2372.17|33
1652207180000|2022-05-10 18:26:20|2379.6|2371.9|2379.79|2372.09|2380.2|2372.5|2379.01|2371.31|35
1652207190000|2022-05-10 18:26:30|2379.69|2371.99|2379.73|2372.03|2379.92|2372.22|2378.87|2371.17|35
1652207200000|2022-05-10 18:26:40|2379.75|2372.05|2379.21|2371.51|2379.78|2372.08|2379.05|2371.35|31
1652207210000|2022-05-10 18:26:50|2379.05|2371.35|2378.76|2371.06|2379.53|2371.83|2378.4|2370.7|29
1652207220000|2022-05-10 18:27:00|2378.96|2371.26|2378.68|2370.98|2378.96|2371.26|2377.52|2369.82|34
1652207230000|2022-05-10 18:27:10|2378.76|2371.06|2378.19|2370.49|2378.99|2371.29|2377.97|2370.27|30
1652207240000|2022-05-10 18:27:20|2378.05|2370.35|2377.32|2369.62|2378.47|2370.77|2377.32|2369.62|13
1652207250000|2022-05-10 18:27:30|2377.46|2369.76|2377.22|2369.52|2377.94|2370.24|2376.49|2368.79|24
1652207260000|2022-05-10 18:27:40|2377.23|2369.53|2375.83|2368.13|2377.94|2370.24|2375.83|2368.13|24
1652207270000|2022-05-10 18:27:50|2375.82|2368.12|2375.94|2368.24|2376.17|2368.47|2373.24|2365.54|35
1652207280000|2022-05-10 18:28:00|2375.81|2368.11|2379.05|2371.35|2379.16|2371.46|2375.81|2368.11|36
1652207290000|2022-05-10 18:28:10|2379.09|2371.39|2380.17|2372.47|2380.17|2372.47|2378.98|2371.28|31
1652207300000|2022-05-10 18:28:20|2380.45|2372.75|2382.55|2374.85|2382.76|2375.06|2380.45|2372.75|37
1652207310000|2022-05-10 18:28:30|2382.6|2374.9|2383.14|2375.44|2383.52|2375.82|2382.59|2374.89|38
1652207320000|2022-05-10 18:28:40|2383.2|2375.5|2382.15|2374.45|2383.33|2375.63|2382.04|2374.34|34
1652207330000|2022-05-10 18:28:50|2382.16|2374.46|2381.56|2373.86|2382.44|2374.74|2380.66|2372.96|36
1652207340000|2022-05-10 18:29:00|2381.29|2373.59|2379.78|2372.08|2381.32|2373.62|2379.76|2372.06|36
1652207350000|2022-05-10 18:29:10|2379.66|2371.96|2379.72|2372.02|2380.1|2372.4|2379.58|2371.88|29
1652207360000|2022-05-10 18:29:20|2379.44|2371.74|2383.04|2375.34|2383.18|2375.48|2379.28|2371.58|34
1652207370000|2022-05-10 18:29:30|2383.12|2375.42|2383.94|2376.24|2384.29|2376.59|2382.98|2375.28|38
1652207380000|2022-05-10 18:29:40|2383.69|2375.99|2382.57|2374.87|2383.98|2376.28|2382.32|2374.62|28
1652207390000|2022-05-10 18:29:50|2382.55|2374.85|2383.47|2375.77|2384.07|2376.37|2382.55|2374.85|37
1652207400000|2022-05-10 18:30:00|2383.46|2375.76|2381.79|2374.09|2383.96|2376.26|2381.79|2374.09|36
1652207410000|2022-05-10 18:30:10|2381.8|2374.1|2383.79|2376.09|2383.86|2376.16|2381.26|2373.56|34
1652207420000|2022-05-10 18:30:20|2383.88|2376.18|2385.4|2377.7|2385.52|2377.82|2383.88|2376.18|34
1652207430000|2022-05-10 18:30:30|2385.42|2377.72|2388.01|2380.31|2388.14|2380.44|2385.42|2377.72|37
1652207440000|2022-05-10 18:30:40|2387.73|2380.03|2386.95|2379.25|2388.55|2380.85|2386.95|2379.25|38
1652207450000|2022-05-10 18:30:50|2387.27|2379.57|2387.64|2379.94|2387.64|2379.94|2386.28|2378.58|38
1652207460000|2022-05-10 18:31:00|2387.48|2379.78|2384.77|2377.07|2387.69|2379.99|2384.25|2376.55|39
1652207470000|2022-05-10 18:31:10|2384.8|2377.1|2384.78|2377.08|2385.15|2377.45|2384.58|2376.88|37
1652207480000|2022-05-10 18:31:20|2384.8|2377.1|2385.26|2377.56|2385.96|2378.26|2384.8|2377.1|38
1652207490000|2022-05-10 18:31:30|2385.33|2377.63|2383.16|2375.46|2385.33|2377.63|2383.09|2375.39|30
1652207500000|2022-05-10 18:31:40|2382.97|2375.27|2381.92|2374.22|2383.27|2375.57|2381.92|2374.22|34
1652207510000|2022-05-10 18:31:50|2381.95|2374.25|2382.57|2374.87|2382.82|2375.12|2381.74|2374.04|31
1652207520000|2022-05-10 18:32:00|2382.5|2374.8|2381.8|2374.1|2382.68|2374.98|2381.6|2373.9|39
1652207530000|2022-05-10 18:32:10|2381.85|2374.15|2382.83|2375.13|2382.99|2375.29|2381.85|2374.15|34
1652207540000|2022-05-10 18:32:20|2382.89|2375.19|2381.09|2373.39|2382.89|2375.19|2381.09|2373.39|22
1652207550000|2022-05-10 18:32:30|2381.11|2373.41|2381.37|2373.67|2381.42|2373.72|2380.76|2373.06|36
1652207560000|2022-05-10 18:32:40|2381.48|2373.78|2383.82|2376.12|2383.9|2376.2|2381.48|2373.78|37
1652207570000|2022-05-10 18:32:50|2383.8|2376.1|2382.76|2375.06|2383.8|2376.1|2382.46|2374.76|33
1652207580000|2022-05-10 18:33:00|2382.77|2375.07|2384.95|2377.25|2385.45|2377.75|2382.76|2375.06|38
1652207590000|2022-05-10 18:33:10|2384.87|2377.17|2381.68|2373.98|2384.87|2377.17|2381.68|2373.98|38
1652207600000|2022-05-10 18:33:20|2381.8|2374.1|2381.75|2374.05|2382.06|2374.36|2381.64|2373.94|35
1652207610000|2022-05-10 18:33:30|2381.72|2374.02|2381.85|2374.15|2382.15|2374.45|2381.71|2374.01|30
1652207620000|2022-05-10 18:33:40|2381.72|2374.02|2382.79|2375.09|2383.1|2375.4|2381.71|2374.01|35
1652207630000|2022-05-10 18:33:50|2382.83|2375.13|2383.34|2375.64|2383.5|2375.8|2382.78|2375.08|33
1652207640000|2022-05-10 18:34:00|2383.39|2375.69|2381.9|2374.2|2383.44|2375.74|2381.63|2373.93|33
1652207650000|2022-05-10 18:34:10|2381.91|2374.21|2382.46|2374.76|2383.08|2375.38|2381.86|2374.16|31
1652207660000|2022-05-10 18:34:20|2382.35|2374.65|2380.83|2373.13|2382.35|2374.65|2380.76|2373.06|26
1652207670000|2022-05-10 18:34:30|2380.61|2372.91|2380.08|2372.38|2380.61|2372.91|2380.01|2372.31|33
1652207680000|2022-05-10 18:34:40|2380.34|2372.64|2382.12|2374.42|2382.12|2374.42|2380.32|2372.62|34
1652207690000|2022-05-10 18:34:50|2381.7|2374|2384.15|2376.45|2384.32|2376.62|2381.66|2373.96|39
1652207700000|2022-05-10 18:35:00|2384.18|2376.48|2384.41|2376.71|2385.89|2378.19|2383.6|2375.9|38
1652207710000|2022-05-10 18:35:10|2384.51|2376.81|2383.22|2375.52|2384.93|2377.23|2383.2|2375.5|37
1652207720000|2022-05-10 18:35:20|2383.28|2375.58|2385.67|2377.97|2386.21|2378.51|2382.99|2375.29|40
1652207730000|2022-05-10 18:35:30|2385.73|2378.03|2383.35|2375.65|2385.76|2378.06|2383.35|2375.65|34
1652207740000|2022-05-10 18:35:40|2383.26|2375.56|2384.17|2376.47|2384.62|2376.92|2383.11|2375.41|38
1652207750000|2022-05-10 18:35:50|2384.09|2376.39|2386.33|2378.63|2386.33|2378.63|2384.09|2376.39|36
1652207760000|2022-05-10 18:36:00|2386.42|2378.72|2385.66|2377.96|2386.43|2378.73|2385.23|2377.53|38
1652207770000|2022-05-10 18:36:10|2385.84|2378.14|2386.5|2378.8|2386.58|2378.88|2384.95|2377.25|34
1652207780000|2022-05-10 18:36:20|2386.51|2378.81|2386.38|2378.68|2386.68|2378.98|2386.38|2378.68|29
1652207790000|2022-05-10 18:36:30|2386.52|2378.82|2387.76|2380.06|2387.96|2380.26|2386.52|2378.82|34
1652207800000|2022-05-10 18:36:40|2387.6|2379.9|2388.14|2380.44|2388.35|2380.65|2386.89|2379.19|40
1652207810000|2022-05-10 18:36:50|2387.96|2380.26|2389.75|2382.05|2389.75|2382.05|2387.76|2380.06|36
1652207820000|2022-05-10 18:37:00|2389.39|2381.69|2388.39|2380.69|2389.39|2381.69|2387.15|2379.45|36
1652207830000|2022-05-10 18:37:10|2388.41|2380.71|2388.65|2380.95|2388.96|2381.26|2388.38|2380.68|39
1652207840000|2022-05-10 18:37:20|2388.81|2381.11|2388.69|2380.99|2390.63|2382.93|2388.69|2380.99|37
1652207850000|2022-05-10 18:37:30|2388.59|2380.89|2388.96|2381.26|2390.05|2382.35|2388.53|2380.83|37
1652207860000|2022-05-10 18:37:40|2388.53|2380.83|2387.94|2380.24|2388.6|2380.9|2387.58|2379.88|35
1652207870000|2022-05-10 18:37:50|2387.72|2380.02|2385.36|2377.66|2387.79|2380.09|2385.27|2377.57|36
1652207880000|2022-05-10 18:38:00|2385.08|2377.38|2384.81|2377.11|2385.49|2377.79|2384.19|2376.49|40
1652207890000|2022-05-10 18:38:10|2384.8|2377.1|2388.11|2380.41|2388.11|2380.41|2384.8|2377.1|36
1652207900000|2022-05-10 18:38:20|2388.12|2380.42|2387.45|2379.75|2388.12|2380.42|2386.69|2378.99|39
1652207910000|2022-05-10 18:38:30|2387.43|2379.73|2388.3|2380.6|2388.3|2380.6|2387.42|2379.72|36
1652207920000|2022-05-10 18:38:40|2388.34|2380.64|2387.94|2380.24|2388.34|2380.64|2387.9|2380.2|34
1652207930000|2022-05-10 18:38:50|2387.66|2379.96|2385.21|2377.51|2387.66|2379.96|2385.18|2377.48|36
1652207940000|2022-05-10 18:39:00|2385.15|2377.45|2386.09|2378.39|2386.72|2379.02|2385.11|2377.41|37
1652207950000|2022-05-10 18:39:10|2386.63|2378.93|2385.89|2378.19|2386.63|2378.93|2385.81|2378.11|38
1652207960000|2022-05-10 18:39:20|2385.87|2378.17|2386.33|2378.63|2386.41|2378.71|2385.75|2378.05|33
1652207970000|2022-05-10 18:39:30|2386.21|2378.51|2386.72|2379.02|2386.86|2379.16|2385.88|2378.18|39
1652207980000|2022-05-10 18:39:40|2386.53|2378.83|2386.09|2378.39|2386.75|2379.05|2385.85|2378.15|34
1652207990000|2022-05-10 18:39:50|2386.13|2378.43|2386.39|2378.69|2386.81|2379.11|2386.02|2378.32|34
1652208000000|2022-05-10 18:40:00|2386.4|2378.7|2382.54|2374.84|2386.47|2378.77|2382.28|2374.58|38
1652208010000|2022-05-10 18:40:10|2382.18|2374.48|2379.98|2372.28|2382.18|2374.48|2379.87|2372.17|38
1652208020000|2022-05-10 18:40:20|2380.08|2372.38|2378.47|2370.77|2380.08|2372.38|2378.28|2370.58|38
1652208030000|2022-05-10 18:40:30|2378.24|2370.54|2378.98|2371.28|2379.47|2371.77|2378.24|2370.54|33
1652208040000|2022-05-10 18:40:40|2379.05|2371.35|2379.62|2371.92|2379.8|2372.1|2378.93|2371.23|37
1652208050000|2022-05-10 18:40:50|2379.83|2372.13|2382.37|2374.67|2382.63|2374.93|2379.83|2372.13|36
1652208060000|2022-05-10 18:41:00|2382.36|2374.66|2382.83|2375.13|2383.13|2375.43|2382.09|2374.39|35
1652208070000|2022-05-10 18:41:10|2382.9|2375.2|2384.01|2376.31|2384.99|2377.29|2382.9|2375.2|36
1652208080000|2022-05-10 18:41:20|2383.79|2376.09|2385.82|2378.12|2385.86|2378.16|2383.37|2375.67|32
1652208090000|2022-05-10 18:41:30|2385.87|2378.17|2388.02|2380.32|2388.09|2380.39|2385.85|2378.15|39
1652208100000|2022-05-10 18:41:40|2388.04|2380.34|2389.02|2381.32|2390.3|2382.6|2388.04|2380.34|36
1652208110000|2022-05-10 18:41:50|2389.01|2381.31|2389.42|2381.72|2390.6|2382.9|2389.01|2381.31|35
1652208120000|2022-05-10 18:42:00|2389.39|2381.69|2393.18|2385.48|2393.18|2385.48|2389.39|2381.69|36
1652208130000|2022-05-10 18:42:10|2393.22|2385.52|2393.85|2386.15|2394.25|2386.55|2391.85|2384.15|36
1652208140000|2022-05-10 18:42:20|2393.73|2386.03|2393.72|2386.02|2394.27|2386.57|2393.15|2385.45|36
1652208150000|2022-05-10 18:42:30|2393.63|2385.93|2392.18|2384.48|2393.63|2385.93|2391.78|2384.08|36
1652208160000|2022-05-10 18:42:40|2392.22|2384.52|2393.87|2386.17|2393.87|2386.17|2392.2|2384.5|34
1652208170000|2022-05-10 18:42:50|2393.86|2386.16|2394.33|2386.63|2395.73|2388.03|2393.86|2386.16|36
1652208180000|2022-05-10 18:43:00|2394.28|2386.58|2396.25|2388.55|2396.25|2388.55|2394.28|2386.58|38
1652208190000|2022-05-10 18:43:10|2395.75|2388.05|2395.84|2388.14|2396.79|2389.09|2395.66|2387.96|35
1652208200000|2022-05-10 18:43:20|2395.73|2388.03|2395.15|2387.45|2395.73|2388.03|2394.45|2386.75|36
1652208210000|2022-05-10 18:43:30|2395.49|2387.79|2396.1|2388.4|2396.1|2388.4|2394.92|2387.22|36
1652208220000|2022-05-10 18:43:40|2396.14|2388.44|2395.5|2387.8|2396.17|2388.47|2395.5|2387.8|27
1652208230000|2022-05-10 18:43:50|2395.56|2387.86|2395.77|2388.07|2396.02|2388.32|2395.23|2387.53|33
1652208240000|2022-05-10 18:44:00|2395.78|2388.08|2395.19|2387.49|2396.2|2388.5|2394.99|2387.29|35
1652208250000|2022-05-10 18:44:10|2395.16|2387.46|2395.18|2387.48|2395.73|2388.03|2394.7|2387|32
1652208260000|2022-05-10 18:44:20|2395.19|2387.49|2396.63|2388.93|2396.79|2389.09|2394.94|2387.24|34
1652208270000|2022-05-10 18:44:30|2396.72|2389.02|2395.67|2387.97|2396.75|2389.05|2395.36|2387.66|36
1652208280000|2022-05-10 18:44:40|2395.58|2387.88|2395.58|2387.88|2396.78|2389.08|2395.57|2387.87|34
1652208290000|2022-05-10 18:44:50|2395.7|2388|2395.28|2387.58|2395.73|2388.03|2395.28|2387.58|36
1652208300000|2022-05-10 18:45:00|2395.22|2387.52|2393.68|2385.98|2395.41|2387.71|2393.54|2385.84|32
1652208310000|2022-05-10 18:45:10|2393.76|2386.06|2391.88|2384.18|2393.76|2386.06|2391.43|2383.73|34
1652208320000|2022-05-10 18:45:20|2391.69|2383.99|2392|2384.3|2392.24|2384.54|2391.58|2383.88|35
1652208330000|2022-05-10 18:45:30|2391.99|2384.29|2390.28|2382.58|2391.99|2384.29|2389.94|2382.24|34
1652208340000|2022-05-10 18:45:40|2390.3|2382.6|2387.96|2380.26|2390.43|2382.73|2387.29|2379.59|29
1652208350000|2022-05-10 18:45:50|2387.65|2379.95|2390.76|2383.06|2390.76|2383.06|2387.65|2379.95|35
1652208360000|2022-05-10 18:46:00|2390.74|2383.04|2388.91|2381.21|2390.74|2383.04|2388.6|2380.9|33
1652208370000|2022-05-10 18:46:10|2388.83|2381.13|2388.05|2380.35|2388.86|2381.16|2388.05|2380.35|31
1652208380000|2022-05-10 18:46:20|2387.98|2380.28|2385.02|2377.32|2388.88|2381.18|2384.16|2376.46|37
1652208390000|2022-05-10 18:46:30|2384.88|2377.18|2384.79|2377.09|2385.02|2377.32|2384.31|2376.61|33
1652208400000|2022-05-10 18:46:40|2384.7|2377|2385.74|2378.04|2385.74|2378.04|2384.59|2376.89|32
1652208410000|2022-05-10 18:46:50|2385.95|2378.25|2386.39|2378.69|2387.57|2379.87|2385.95|2378.25|37
1652208420000|2022-05-10 18:47:00|2386.25|2378.55|2384.06|2376.36|2386.25|2378.55|2383.08|2375.38|36
1652208430000|2022-05-10 18:47:10|2384.02|2376.32|2383.94|2376.24|2384.52|2376.82|2383.44|2375.74|37
1652208440000|2022-05-10 18:47:20|2383.93|2376.23|2383.2|2375.5|2383.93|2376.23|2381.33|2373.63|38
1652208450000|2022-05-10 18:47:30|2382.96|2375.26|2382.81|2375.11|2383.29|2375.59|2382.7|2375|33
1652208460000|2022-05-10 18:47:40|2382.95|2375.25|2383.33|2375.63|2384.01|2376.31|2382.95|2375.25|35
1652208470000|2022-05-10 18:47:50|2382.9|2375.2|2382.39|2374.69|2383.37|2375.67|2382|2374.3|33
1652208480000|2022-05-10 18:48:00|2381.94|2374.24|2382.52|2374.82|2382.71|2375.01|2381.28|2373.58|33
1652208490000|2022-05-10 18:48:10|2382.48|2374.78|2383.58|2375.88|2383.99|2376.29|2382.48|2374.78|34
1652208500000|2022-05-10 18:48:20|2383.56|2375.86|2383.55|2375.85|2383.56|2375.86|2382.82|2375.12|29
1652208510000|2022-05-10 18:48:30|2383.59|2375.89|2385.47|2377.77|2385.47|2377.77|2383.59|2375.89|36
1652208520000|2022-05-10 18:48:40|2385.48|2377.78|2386.22|2378.52|2386.8|2379.1|2385.46|2377.76|34
1652208530000|2022-05-10 18:48:50|2386.23|2378.53|2386.32|2378.62|2386.46|2378.76|2385.84|2378.14|31
1652208540000|2022-05-10 18:49:00|2386.31|2378.61|2387.96|2380.26|2388.12|2380.42|2385.91|2378.21|37
1652208550000|2022-05-10 18:49:10|2387.98|2380.28|2387.47|2379.77|2388.3|2380.6|2387.42|2379.72|36
1652208560000|2022-05-10 18:49:20|2387.48|2379.78|2387.2|2379.5|2388.39|2380.69|2387.2|2379.5|29
1652208570000|2022-05-10 18:49:30|2387.26|2379.56|2386.01|2378.31|2387.26|2379.56|2385.77|2378.07|29
1652208580000|2022-05-10 18:49:40|2386.03|2378.33|2387.25|2379.55|2387.26|2379.56|2385.78|2378.08|27
1652208590000|2022-05-10 18:49:50|2387.24|2379.54|2388.5|2380.8|2388.58|2380.88|2387.02|2379.32|34
1652208600000|2022-05-10 18:50:00|2388.45|2380.75|2388.25|2380.55|2388.47|2380.77|2387.05|2379.35|34
1652208610000|2022-05-10 18:50:10|2388.58|2380.88|2391.1|2383.4|2391.69|2383.99|2388.58|2380.88|35
1652208620000|2022-05-10 18:50:20|2391.01|2383.31|2391.23|2383.53|2391.23|2383.53|2390.23|2382.53|32
1652208630000|2022-05-10 18:50:30|2391.37|2383.67|2392.28|2384.58|2393.09|2385.39|2391.36|2383.66|38
1652208640000|2022-05-10 18:50:40|2392.11|2384.41|2390.81|2383.11|2392.18|2384.48|2390.81|2383.11|35
1652208650000|2022-05-10 18:50:50|2390.79|2383.09|2390.35|2382.65|2390.93|2383.23|2389.91|2382.21|31
1652208660000|2022-05-10 18:51:00|2390.09|2382.39|2390.03|2382.33|2390.7|2383|2389.66|2381.96|35
1652208670000|2022-05-10 18:51:10|2389.95|2382.25|2386.49|2378.79|2389.95|2382.25|2386.06|2378.36|34
1652208680000|2022-05-10 18:51:20|2386.06|2378.36|2384.58|2376.88|2387.06|2379.36|2384.22|2376.52|33
1652208690000|2022-05-10 18:51:30|2384.59|2376.89|2384.03|2376.33|2384.83|2377.13|2384.02|2376.32|35
1652208700000|2022-05-10 18:51:40|2384.16|2376.46|2385.38|2377.68|2385.39|2377.69|2384.16|2376.46|33
1652208710000|2022-05-10 18:51:50|2385.05|2377.35|2385.13|2377.43|2385.7|2378|2384.79|2377.09|29
1652208720000|2022-05-10 18:52:00|2384.89|2377.19|2387.75|2380.05|2387.75|2380.05|2384.72|2377.02|37
1652208730000|2022-05-10 18:52:10|2387.91|2380.21|2389.76|2382.06|2389.76|2382.06|2387.91|2380.21|35
1652208740000|2022-05-10 18:52:20|2389.77|2382.07|2389.99|2382.29|2390.17|2382.47|2388.73|2381.03|30
1652208750000|2022-05-10 18:52:30|2389.62|2381.92|2389|2381.3|2390.08|2382.38|2388.67|2380.97|34
1652208760000|2022-05-10 18:52:40|2389.01|2381.31|2388.65|2380.95|2389.59|2381.89|2388.59|2380.89|31
1652208770000|2022-05-10 18:52:50|2388.73|2381.03|2390.45|2382.75|2391.28|2383.58|2388.58|2380.88|34
1652208780000|2022-05-10 18:53:00|2390.43|2382.73|2388.26|2380.56|2390.76|2383.06|2387.86|2380.16|33
1652208790000|2022-05-10 18:53:10|2388.28|2380.58|2386.59|2378.89|2388.96|2381.26|2386.36|2378.66|38
1652208800000|2022-05-10 18:53:20|2386.58|2378.88|2387.17|2379.47|2387.56|2379.86|2386.54|2378.84|34
1652208810000|2022-05-10 18:53:30|2387.01|2379.31|2387.42|2379.72|2387.42|2379.72|2386.53|2378.83|23
1652208820000|2022-05-10 18:53:40|2387.43|2379.73|2387.8|2380.1|2388.1|2380.4|2387.43|2379.73|27
1652208830000|2022-05-10 18:53:50|2387.78|2380.08|2387.19|2379.49|2387.78|2380.08|2387|2379.3|18
1652208840000|2022-05-10 18:54:00|2387.21|2379.51|2387.44|2379.74|2388.16|2380.46|2387.06|2379.36|31
1652208850000|2022-05-10 18:54:10|2387.29|2379.59|2389.91|2382.21|2389.95|2382.25|2387.29|2379.59|30
1652208860000|2022-05-10 18:54:20|2389.88|2382.18|2388.83|2381.13|2389.88|2382.18|2388.28|2380.58|33
1652208870000|2022-05-10 18:54:30|2389|2381.3|2386.54|2378.84|2389|2381.3|2386.4|2378.7|32
1652208880000|2022-05-10 18:54:40|2386.48|2378.78|2386.87|2379.17|2386.87|2379.17|2386.4|2378.7|35
1652208890000|2022-05-10 18:54:50|2386.76|2379.06|2386.37|2378.67|2386.96|2379.26|2386.28|2378.58|33
1652208900000|2022-05-10 18:55:00|2386.31|2378.61|2387.25|2379.55|2387.43|2379.73|2386.31|2378.61|38
1652208910000|2022-05-10 18:55:10|2387.46|2379.76|2386.58|2378.88|2387.82|2380.12|2386.52|2378.82|25
1652208920000|2022-05-10 18:55:20|2386.51|2378.81|2385.14|2377.44|2386.52|2378.82|2385.14|2377.44|34
1652208930000|2022-05-10 18:55:30|2385.68|2377.98|2384.64|2376.94|2385.98|2378.28|2384.31|2376.61|31
1652208940000|2022-05-10 18:55:40|2384.66|2376.96|2383.81|2376.11|2384.86|2377.16|2383.63|2375.93|32
1652208950000|2022-05-10 18:55:50|2383.8|2376.1|2382.44|2374.74|2383.81|2376.11|2381.68|2373.98|33
1652208960000|2022-05-10 18:56:00|2382.79|2375.09|2382.09|2374.39|2382.87|2375.17|2381.68|2373.98|30
1652208970000|2022-05-10 18:56:10|2382.16|2374.46|2380.59|2372.89|2382.63|2374.93|2380.59|2372.89|29
1652208980000|2022-05-10 18:56:20|2380.51|2372.81|2380.27|2372.57|2380.76|2373.06|2379.95|2372.25|29
1652208990000|2022-05-10 18:56:30|2380.31|2372.61|2379.28|2371.58|2380.83|2373.13|2379.01|2371.31|32
1652209000000|2022-05-10 18:56:40|2379.26|2371.56|2379.43|2371.73|2379.72|2372.02|2378.6|2370.9|30
1652209010000|2022-05-10 18:56:50|2379.42|2371.72|2379.24|2371.54|2379.76|2372.06|2378.98|2371.28|24
1652209020000|2022-05-10 18:57:00|2379.04|2371.34|2382.37|2374.67|2382.37|2374.67|2379.04|2371.34|37
1652209030000|2022-05-10 18:57:10|2382.38|2374.68|2381.32|2373.62|2382.45|2374.75|2381.3|2373.6|34
1652209040000|2022-05-10 18:57:20|2381.34|2373.64|2382.87|2375.17|2382.96|2375.26|2380.95|2373.25|32
1652209050000|2022-05-10 18:57:30|2382.9|2375.2|2381.97|2374.27|2383.33|2375.63|2381.97|2374.27|36
1652209060000|2022-05-10 18:57:40|2381.95|2374.25|2382.54|2374.84|2382.59|2374.89|2381.89|2374.19|31
1652209070000|2022-05-10 18:57:50|2382.52|2374.82|2382.57|2374.87|2383.27|2375.57|2381.62|2373.92|38
1652209080000|2022-05-10 18:58:00|2382.52|2374.82|2384.64|2376.94|2385.53|2377.83|2382.52|2374.82|37
1652209090000|2022-05-10 18:58:10|2384.5|2376.8|2385.14|2377.44|2385.68|2377.98|2384.4|2376.7|31
1652209100000|2022-05-10 18:58:20|2385.03|2377.33|2384.56|2376.86|2385.1|2377.4|2384.55|2376.85|32
1652209110000|2022-05-10 18:58:30|2384.15|2376.45|2383.55|2375.85|2384.33|2376.63|2383.55|2375.85|32
1652209120000|2022-05-10 18:58:40|2383.53|2375.83|2383.73|2376.03|2384.13|2376.43|2383.17|2375.47|34
1652209130000|2022-05-10 18:58:50|2383.74|2376.04|2383.79|2376.09|2384.42|2376.72|2383.56|2375.86|36
1652209140000|2022-05-10 18:59:00|2383.76|2376.06|2381.97|2374.27|2383.78|2376.08|2381.56|2373.86|32
1652209150000|2022-05-10 18:59:10|2381.98|2374.28|2380.8|2373.1|2381.99|2374.29|2380.65|2372.95|28
1652209160000|2022-05-10 18:59:20|2380.76|2373.06|2380.88|2373.18|2380.92|2373.22|2380.49|2372.79|28
1652209170000|2022-05-10 18:59:30|2380.79|2373.09|2381.9|2374.2|2382.6|2374.9|2380.79|2373.09|37
1652209180000|2022-05-10 18:59:40|2381.88|2374.18|2381.47|2373.77|2381.96|2374.26|2381.4|2373.7|23
1652209190000|2022-05-10 18:59:50|2381.45|2373.75|2381.32|2373.62|2381.45|2373.75|2381.01|2373.31|23
1652209200000|2022-05-10 19:00:00|2381.42|2373.72|2380.81|2373.11|2384.6|2376.9|2380.59|2372.89|36
1652209210000|2022-05-10 19:00:10|2380.8|2373.1|2381.89|2374.19|2382.69|2374.99|2380.68|2372.98|39
1652209220000|2022-05-10 19:00:20|2381.78|2374.08|2383.66|2375.96|2383.68|2375.98|2381.72|2374.02|40
1652209230000|2022-05-10 19:00:30|2382.95|2375.25|2385.04|2377.34|2385.16|2377.46|2382.82|2375.12|40
1652209240000|2022-05-10 19:00:40|2384.73|2377.03|2384.69|2376.99|2385.33|2377.63|2384|2376.3|37
1652209250000|2022-05-10 19:00:50|2384.27|2376.57|2383.83|2376.13|2384.8|2377.1|2383.34|2375.64|34
1652209260000|2022-05-10 19:01:00|2383.27|2375.57|2384.1|2376.4|2384.34|2376.64|2383.01|2375.31|33
1652209270000|2022-05-10 19:01:10|2383.98|2376.28|2384.78|2377.08|2384.78|2377.08|2383.06|2375.36|35
1652209280000|2022-05-10 19:01:20|2384.86|2377.16|2385.59|2377.89|2386.18|2378.48|2384.82|2377.12|37
1652209290000|2022-05-10 19:01:30|2385.61|2377.91|2385.84|2378.14|2386.58|2378.88|2385.61|2377.91|36
1652209300000|2022-05-10 19:01:40|2385.85|2378.15|2386.75|2379.05|2386.96|2379.26|2385.85|2378.15|32
1652209310000|2022-05-10 19:01:50|2386.74|2379.04|2387.41|2379.71|2387.87|2380.17|2386.67|2378.97|36
1652209320000|2022-05-10 19:02:00|2387.19|2379.49|2386.14|2378.44|2387.47|2379.77|2385.56|2377.86|37
1652209330000|2022-05-10 19:02:10|2385.9|2378.2|2386.24|2378.54|2386.54|2378.84|2385.9|2378.2|34
1652209340000|2022-05-10 19:02:20|2386.23|2378.53|2386.62|2378.92|2386.76|2379.06|2386.06|2378.36|33
1652209350000|2022-05-10 19:02:30|2386.67|2378.97|2386.35|2378.65|2387.39|2379.69|2386.35|2378.65|30
1652209360000|2022-05-10 19:02:40|2386.53|2378.83|2385.63|2377.93|2386.58|2378.88|2385.53|2377.83|24
1652209370000|2022-05-10 19:02:50|2385.43|2377.73|2383.99|2376.29|2385.88|2378.18|2383.99|2376.29|26
1652209380000|2022-05-10 19:03:00|2384.08|2376.38|2384.44|2376.74|2384.44|2376.74|2382.75|2375.05|37
1652209390000|2022-05-10 19:03:10|2384.45|2376.75|2385.53|2377.83|2385.66|2377.96|2383.56|2375.86|34
1652209400000|2022-05-10 19:03:20|2385.52|2377.82|2385.14|2377.44|2386.02|2378.32|2384.93|2377.23|28
1652209410000|2022-05-10 19:03:30|2384.86|2377.16|2386.75|2379.05|2386.75|2379.05|2384.44|2376.74|33
1652209420000|2022-05-10 19:03:40|2386.73|2379.03|2386.43|2378.73|2386.84|2379.14|2386.43|2378.73|33
1652209430000|2022-05-10 19:03:50|2386.68|2378.98|2385.33|2377.63|2386.69|2378.99|2385.23|2377.53|31
1652209440000|2022-05-10 19:04:00|2385.45|2377.75|2385.85|2378.15|2386.44|2378.74|2385.23|2377.53|29
1652209450000|2022-05-10 19:04:10|2385.94|2378.24|2386.89|2379.19|2386.9|2379.2|2385.64|2377.94|33
1652209460000|2022-05-10 19:04:20|2386.44|2378.74|2385.84|2378.14|2387.1|2379.4|2385.84|2378.14|34
1652209470000|2022-05-10 19:04:30|2385.82|2378.12|2386.52|2378.82|2386.56|2378.86|2385.82|2378.12|27
1652209480000|2022-05-10 19:04:40|2386.53|2378.83|2386.11|2378.41|2386.53|2378.83|2385.39|2377.69|21
1652209490000|2022-05-10 19:04:50|2385.89|2378.19|2386.2|2378.5|2386.42|2378.72|2385.78|2378.08|14
1652209500000|2022-05-10 19:05:00|2386.19|2378.49|2386.36|2378.66|2387.15|2379.45|2386.03|2378.33|33
1652209510000|2022-05-10 19:05:10|2386.33|2378.63|2384.72|2377.02|2386.35|2378.65|2384.72|2377.02|28
1652209520000|2022-05-10 19:05:20|2384.68|2376.98|2382.96|2375.26|2384.68|2376.98|2382.71|2375.01|34
1652209530000|2022-05-10 19:05:30|2382.93|2375.23|2383.31|2375.61|2383.48|2375.78|2382.16|2374.46|28
1652209540000|2022-05-10 19:05:40|2383.29|2375.59|2385.09|2377.39|2385.09|2377.39|2383.28|2375.58|38
1652209550000|2022-05-10 19:05:50|2384.86|2377.16|2386.72|2379.02|2386.73|2379.03|2384.86|2377.16|31
1652209560000|2022-05-10 19:06:00|2386.56|2378.86|2387.56|2379.86|2387.98|2380.28|2386.48|2378.78|36
1652209570000|2022-05-10 19:06:10|2387.58|2379.88|2387.14|2379.44|2388.01|2380.31|2386.86|2379.16|27
1652209580000|2022-05-10 19:06:20|2387.16|2379.46|2388.14|2380.44|2388.52|2380.82|2387.06|2379.36|34
1652209590000|2022-05-10 19:06:30|2388.17|2380.47|2390.36|2382.66|2390.38|2382.68|2388.14|2380.44|37
1652209600000|2022-05-10 19:06:40|2390.39|2382.69|2390.19|2382.49|2390.78|2383.08|2388.94|2381.24|36
1652209610000|2022-05-10 19:06:50|2390.21|2382.51|2391.24|2383.54|2391.24|2383.54|2389.24|2381.54|33
1652209620000|2022-05-10 19:07:00|2391.1|2383.4|2390.2|2382.5|2391.37|2383.67|2389.76|2382.06|38
1652209630000|2022-05-10 19:07:10|2390.24|2382.54|2388.74|2381.04|2390.83|2383.13|2388.74|2381.04|31
1652209640000|2022-05-10 19:07:20|2388.82|2381.12|2388.64|2380.94|2388.93|2381.23|2387.94|2380.24|37
1652209650000|2022-05-10 19:07:30|2388.71|2381.01|2387.36|2379.66|2388.71|2381.01|2386.96|2379.26|32
1652209660000|2022-05-10 19:07:40|2387.25|2379.55|2386.98|2379.28|2387.38|2379.68|2386.59|2378.89|35
1652209670000|2022-05-10 19:07:50|2387.33|2379.63|2385.85|2378.15|2387.33|2379.63|2385.52|2377.82|31
1652209680000|2022-05-10 19:08:00|2385.49|2377.79|2384.41|2376.71|2386.11|2378.41|2384.41|2376.71|34
1652209690000|2022-05-10 19:08:10|2384.83|2377.13|2382.09|2374.39|2384.83|2377.13|2381.86|2374.16|36
1652209700000|2022-05-10 19:08:20|2382.02|2374.32|2381.53|2373.83|2382.15|2374.45|2380.94|2373.24|33
1652209710000|2022-05-10 19:08:30|2381.64|2373.94|2382.05|2374.35|2382.66|2374.96|2381.62|2373.92|38
1652209720000|2022-05-10 19:08:40|2381.95|2374.25|2383.57|2375.87|2383.58|2375.88|2381.95|2374.25|35
1652209730000|2022-05-10 19:08:50|2383.63|2375.93|2383.27|2375.57|2385.06|2377.36|2383.27|2375.57|38
1652209740000|2022-05-10 19:09:00|2383.59|2375.89|2382.07|2374.37|2383.59|2375.89|2382.07|2374.37|37
1652209750000|2022-05-10 19:09:10|2382.35|2374.65|2381.17|2373.47|2382.68|2374.98|2380.83|2373.13|38
1652209760000|2022-05-10 19:09:20|2381.14|2373.44|2381.19|2373.49|2381.59|2373.89|2380.74|2373.04|31
1652209770000|2022-05-10 19:09:30|2381.2|2373.5|2381.14|2373.44|2381.32|2373.62|2380.89|2373.19|35
1652209780000|2022-05-10 19:09:40|2380.94|2373.24|2380.03|2372.33|2381.17|2373.47|2379.86|2372.16|34
1652209790000|2022-05-10 19:09:50|2380.24|2372.54|2380.13|2372.43|2380.3|2372.6|2379.48|2371.78|28
1652209800000|2022-05-10 19:10:00|2380.11|2372.41|2379.47|2371.77|2380.11|2372.41|2379.05|2371.35|16
1652209810000|2022-05-10 19:10:10|2379.9|2372.2|2380.54|2372.84|2380.75|2373.05|2379.9|2372.2|31
1652209820000|2022-05-10 19:10:20|2380.4|2372.7|2379.01|2371.31|2380.65|2372.95|2379|2371.3|29
1652209830000|2022-05-10 19:10:30|2379.2|2371.5|2379.4|2371.7|2379.73|2372.03|2378.76|2371.06|36
1652209840000|2022-05-10 19:10:40|2379.55|2371.85|2377.94|2370.24|2379.55|2371.85|2377.94|2370.24|32
1652209850000|2022-05-10 19:10:50|2377.82|2370.12|2378.45|2370.75|2378.45|2370.75|2377.22|2369.52|37
1652209860000|2022-05-10 19:11:00|2378.46|2370.76|2375.73|2368.03|2378.46|2370.76|2375.73|2368.03|36
1652209870000|2022-05-10 19:11:10|2375.95|2368.25|2377.27|2369.57|2377.46|2369.76|2375.87|2368.17|39
1652209880000|2022-05-10 19:11:20|2377.01|2369.31|2376.09|2368.39|2377.35|2369.65|2375.96|2368.26|34
1652209890000|2022-05-10 19:11:30|2376.16|2368.46|2375.87|2368.17|2376.51|2368.81|2375.6|2367.9|33
1652209900000|2022-05-10 19:11:40|2375.76|2368.06|2374.99|2367.29|2376.03|2368.33|2374.53|2366.83|37
1652209910000|2022-05-10 19:11:50|2374.92|2367.22|2374.22|2366.52|2375.33|2367.63|2373.54|2365.84|35
1652209920000|2022-05-10 19:12:00|2374.2|2366.5|2375.72|2368.02|2376.66|2368.96|2374.19|2366.49|32
1652209930000|2022-05-10 19:12:10|2375.64|2367.94|2374.35|2366.65|2375.66|2367.96|2374.21|2366.51|35
1652209940000|2022-05-10 19:12:20|2374.37|2366.67|2371.74|2364.04|2374.37|2366.67|2371.74|2364.04|35
1652209950000|2022-05-10 19:12:30|2371.75|2364.05|2371.06|2363.36|2372.21|2364.51|2371.06|2363.36|25
1652209960000|2022-05-10 19:12:40|2371.3|2363.6|2371.72|2364.02|2372.44|2364.74|2371.1|2363.4|19
1652209970000|2022-05-10 19:12:50|2371.71|2364.01|2372.68|2364.98|2372.68|2364.98|2371.61|2363.91|31
1652209980000|2022-05-10 19:13:00|2372.26|2364.56|2371.75|2364.05|2372.72|2365.02|2371.75|2364.05|36
1652209990000|2022-05-10 19:13:10|2371.77|2364.07|2370.92|2363.22|2372.38|2364.68|2370.92|2363.22|36
1652210000000|2022-05-10 19:13:20|2371.34|2363.64|2370.51|2362.81|2372.26|2364.56|2370.15|2362.45|32
1652210010000|2022-05-10 19:13:30|2369.75|2362.05|2367.79|2360.09|2369.81|2362.11|2367.79|2360.09|36
1652210020000|2022-05-10 19:13:40|2367.75|2360.05|2368.01|2360.31|2368.18|2360.48|2366.53|2358.83|30
1652210030000|2022-05-10 19:13:50|2367.69|2359.99|2370.11|2362.41|2370.12|2362.42|2367.69|2359.99|33
1652210040000|2022-05-10 19:14:00|2370.14|2362.44|2369.99|2362.29|2370.16|2362.46|2369.45|2361.75|34
1652210050000|2022-05-10 19:14:10|2370|2362.3|2370.68|2362.98|2370.68|2362.98|2369.59|2361.89|35
1652210060000|2022-05-10 19:14:20|2370.61|2362.91|2373.17|2365.47|2373.17|2365.47|2370.6|2362.9|36
1652210070000|2022-05-10 19:14:30|2373.35|2365.65|2374.41|2366.71|2374.61|2366.91|2372.95|2365.25|39
1652210080000|2022-05-10 19:14:40|2374.4|2366.7|2374.55|2366.85|2374.81|2367.11|2374.04|2366.34|33
1652210090000|2022-05-10 19:14:50|2374.57|2366.87|2373.69|2365.99|2374.67|2366.97|2373.28|2365.58|31
1652210100000|2022-05-10 19:15:00|2373.7|2366|2373.29|2365.59|2373.7|2366|2372.15|2364.45|36
1652210110000|2022-05-10 19:15:10|2373.41|2365.71|2375.32|2367.62|2375.34|2367.64|2373.41|2365.71|35
1652210120000|2022-05-10 19:15:20|2375.22|2367.52|2375.74|2368.04|2376.2|2368.5|2375.12|2367.42|35
1652210130000|2022-05-10 19:15:30|2376.4|2368.7|2375.49|2367.79|2376.4|2368.7|2375.03|2367.33|37
1652210140000|2022-05-10 19:15:40|2375.97|2368.27|2377.53|2369.83|2378.1|2370.4|2375.7|2368|36
1652210150000|2022-05-10 19:15:50|2377.62|2369.92|2379.17|2371.47|2379.73|2372.03|2377.28|2369.58|37
1652210160000|2022-05-10 19:16:00|2378.79|2371.09|2382|2374.3|2382.87|2375.17|2378.79|2371.09|40
1652210170000|2022-05-10 19:16:10|2382.28|2374.58|2381.28|2373.58|2382.28|2374.58|2381.28|2373.58|36
1652210180000|2022-05-10 19:16:20|2381.33|2373.63|2380.29|2372.59|2381.33|2373.63|2380.24|2372.54|26
1652210190000|2022-05-10 19:16:30|2380.4|2372.7|2378.3|2370.6|2380.5|2372.8|2378.01|2370.31|31
1652210200000|2022-05-10 19:16:40|2378.03|2370.33|2377.13|2369.43|2378.89|2371.19|2376.64|2368.94|37
1652210210000|2022-05-10 19:16:50|2377.71|2370.01|2376.34|2368.64|2377.71|2370.01|2376.11|2368.41|35
1652210220000|2022-05-10 19:17:00|2376.67|2368.97|2374.02|2366.32|2376.67|2368.97|2373.68|2365.98|38
1652210230000|2022-05-10 19:17:10|2374.11|2366.41|2370.76|2363.06|2374.13|2366.43|2370.76|2363.06|36
1652210240000|2022-05-10 19:17:20|2370.51|2362.81|2367.57|2359.87|2370.51|2362.81|2366.58|2358.88|40
1652210250000|2022-05-10 19:17:30|2367.6|2359.9|2369.92|2362.22|2369.93|2362.23|2367.59|2359.89|39
1652210260000|2022-05-10 19:17:40|2369.53|2361.83|2369.16|2361.46|2369.93|2362.23|2368.47|2360.77|36
1652210270000|2022-05-10 19:17:50|2369.36|2361.66|2369.5|2361.8|2370.32|2362.62|2369.19|2361.49|33
1652210280000|2022-05-10 19:18:00|2369.9|2362.2|2368.9|2361.2|2371.28|2363.58|2368.85|2361.15|37
1652210290000|2022-05-10 19:18:10|2368.59|2360.89|2368.59|2360.89|2369.32|2361.62|2368.28|2360.58|28
1652210300000|2022-05-10 19:18:20|2368.48|2360.78|2368.35|2360.65|2368.93|2361.23|2368.24|2360.54|19
1652210310000|2022-05-10 19:18:30|2368.4|2360.7|2370|2362.3|2370|2362.3|2368.23|2360.53|27
1652210320000|2022-05-10 19:18:40|2370.01|2362.31|2370.55|2362.85|2371.73|2364.03|2369.98|2362.28|35
1652210330000|2022-05-10 19:18:50|2370.03|2362.33|2370|2362.3|2370.3|2362.6|2369.71|2362.01|30
1652210340000|2022-05-10 19:19:00|2369.91|2362.21|2370.74|2363.04|2370.79|2363.09|2369.75|2362.05|29
1652210350000|2022-05-10 19:19:10|2370.71|2363.01|2369.84|2362.14|2370.76|2363.06|2369.84|2362.14|30
1652210360000|2022-05-10 19:19:20|2369.86|2362.16|2368.88|2361.18|2370.23|2362.53|2368.88|2361.18|34
1652210370000|2022-05-10 19:19:30|2368.86|2361.16|2368.97|2361.27|2369.97|2362.27|2368.79|2361.09|35
1652210380000|2022-05-10 19:19:40|2369.03|2361.33|2367.15|2359.45|2369.03|2361.33|2367.14|2359.44|34
1652210390000|2022-05-10 19:19:50|2367.14|2359.44|2366.16|2358.46|2367.14|2359.44|2365.77|2358.07|23
1652210400000|2022-05-10 19:20:00|2366.3|2358.6|2365.93|2358.23|2366.74|2359.04|2365.38|2357.68|28
1652210410000|2022-05-10 19:20:10|2365.98|2358.28|2364.66|2356.96|2366.02|2358.32|2364.55|2356.85|33
1652210420000|2022-05-10 19:20:20|2364.99|2357.29|2362.96|2355.26|2365.2|2357.5|2362.61|2354.91|30
1652210430000|2022-05-10 19:20:30|2363.26|2355.56|2363.59|2355.89|2364.64|2356.94|2363.01|2355.31|36
1652210440000|2022-05-10 19:20:40|2363.65|2355.95|2362.08|2354.38|2364.08|2356.38|2361.24|2353.54|34
1652210450000|2022-05-10 19:20:50|2361.63|2353.93|2360.71|2353.01|2361.63|2353.93|2359.78|2352.08|35
1652210460000|2022-05-10 19:21:00|2360.61|2352.91|2361.87|2354.17|2361.9|2354.2|2359.37|2351.67|37
1652210470000|2022-05-10 19:21:10|2362.09|2354.39|2362.06|2354.36|2363.27|2355.57|2361.77|2354.07|39
1652210480000|2022-05-10 19:21:20|2361.73|2354.03|2360.93|2353.23|2361.73|2354.03|2360.5|2352.8|36
1652210490000|2022-05-10 19:21:30|2360.8|2353.1|2361.93|2354.23|2361.93|2354.23|2360.01|2352.31|36
1652210500000|2022-05-10 19:21:40|2361.61|2353.91|2362.81|2355.11|2362.88|2355.18|2361.44|2353.74|35
1652210510000|2022-05-10 19:21:50|2362.84|2355.14|2360.61|2352.91|2363.02|2355.32|2360.61|2352.91|30
1652210520000|2022-05-10 19:22:00|2359.58|2351.88|2359.12|2351.42|2360.07|2352.37|2358.94|2351.24|33
1652210530000|2022-05-10 19:22:10|2359.38|2351.68|2358.64|2350.94|2359.64|2351.94|2358.24|2350.54|32
1652210540000|2022-05-10 19:22:20|2358.68|2350.98|2361.12|2353.42|2361.12|2353.42|2358.45|2350.75|31
1652210550000|2022-05-10 19:22:30|2361.3|2353.6|2360.17|2352.47|2362.6|2354.9|2360.17|2352.47|33
1652210560000|2022-05-10 19:22:40|2360.08|2352.38|2360.14|2352.44|2361.67|2353.97|2359.94|2352.24|34
1652210570000|2022-05-10 19:22:50|2360.11|2352.41|2358.37|2350.67|2360.11|2352.41|2358.28|2350.58|33
1652210580000|2022-05-10 19:23:00|2358.59|2350.89|2358.42|2350.72|2358.66|2350.96|2356.93|2349.23|36
1652210590000|2022-05-10 19:23:10|2358.92|2351.22|2358.4|2350.7|2359.06|2351.36|2358.17|2350.47|34
1652210600000|2022-05-10 19:23:20|2359.02|2351.32|2358.44|2350.74|2359.02|2351.32|2358.16|2350.46|30
1652210610000|2022-05-10 19:23:30|2358.38|2350.68|2358.15|2350.45|2359.26|2351.56|2358.11|2350.41|35
1652210620000|2022-05-10 19:23:40|2358.22|2350.52|2358.55|2350.85|2358.55|2350.85|2358.04|2350.34|18
1652210630000|2022-05-10 19:23:50|2358.49|2350.79|2359.31|2351.61|2359.43|2351.73|2358.43|2350.73|29
1652210640000|2022-05-10 19:24:00|2358.91|2351.21|2358.33|2350.63|2359.14|2351.44|2358.33|2350.63|24
1652210650000|2022-05-10 19:24:10|2358.34|2350.64|2359.43|2351.73|2359.61|2351.91|2358.34|2350.64|28
1652210660000|2022-05-10 19:24:20|2359.45|2351.75|2358.43|2350.73|2359.73|2352.03|2358.37|2350.67|33
1652210670000|2022-05-10 19:24:30|2358.57|2350.87|2357.51|2349.81|2358.57|2350.87|2356.66|2348.96|34
1652210680000|2022-05-10 19:24:40|2357.12|2349.42|2356.39|2348.69|2357.39|2349.69|2355.47|2347.77|33
1652210690000|2022-05-10 19:24:50|2355.99|2348.29|2358.42|2350.72|2358.93|2351.23|2355.99|2348.29|36
1652210700000|2022-05-10 19:25:00|2358.88|2351.18|2358.65|2350.95|2358.88|2351.18|2358.17|2350.47|31
1652210710000|2022-05-10 19:25:10|2358.76|2351.06|2357.01|2349.31|2358.76|2351.06|2356.9|2349.2|24
1652210720000|2022-05-10 19:25:20|2357.16|2349.46|2358.34|2350.64|2358.41|2350.71|2357|2349.3|24
1652210730000|2022-05-10 19:25:30|2358.26|2350.56|2357.53|2349.83|2358.34|2350.64|2357.49|2349.79|20
1652210740000|2022-05-10 19:25:40|2357.48|2349.78|2355.19|2347.49|2357.48|2349.78|2355.19|2347.49|28
1652210750000|2022-05-10 19:25:50|2355.18|2347.48|2358.39|2350.69|2358.42|2350.72|2355.02|2347.32|29
1652210760000|2022-05-10 19:26:00|2358.42|2350.72|2356.21|2348.51|2358.61|2350.91|2356.21|2348.51|37
1652210770000|2022-05-10 19:26:10|2356.32|2348.62|2355.44|2347.74|2357.02|2349.32|2355.44|2347.74|36
1652210780000|2022-05-10 19:26:20|2355.29|2347.59|2355.36|2347.66|2355.76|2348.06|2354.93|2347.23|34
1652210790000|2022-05-10 19:26:30|2355.31|2347.61|2354.78|2347.08|2356.01|2348.31|2354.75|2347.05|32
1652210800000|2022-05-10 19:26:40|2354.74|2347.04|2355.3|2347.6|2355.31|2347.61|2354.33|2346.63|32
1652210810000|2022-05-10 19:26:50|2354.93|2347.23|2357.1|2349.4|2357.1|2349.4|2354.51|2346.81|38
1652210820000|2022-05-10 19:27:00|2356.69|2348.99|2357.2|2349.5|2357.44|2349.74|2356.14|2348.44|34
1652210830000|2022-05-10 19:27:10|2357.92|2350.22|2355.74|2348.04|2357.94|2350.24|2355.23|2347.53|37
1652210840000|2022-05-10 19:27:20|2355.6|2347.9|2356.52|2348.82|2357.54|2349.84|2355.6|2347.9|37
1652210850000|2022-05-10 19:27:30|2356.81|2349.11|2358.14|2350.44|2358.62|2350.92|2356.54|2348.84|38
1652210860000|2022-05-10 19:27:40|2358.56|2350.86|2360.66|2352.96|2361.11|2353.41|2358.12|2350.42|34
1652210870000|2022-05-10 19:27:50|2360.88|2353.18|2360.28|2352.58|2360.88|2353.18|2359.47|2351.77|30
1652210880000|2022-05-10 19:28:00|2360.74|2353.04|2359.93|2352.23|2361.08|2353.38|2359.8|2352.1|35
1652210890000|2022-05-10 19:28:10|2360.06|2352.36|2360.34|2352.64|2360.86|2353.16|2359.86|2352.16|35
1652210900000|2022-05-10 19:28:20|2360.48|2352.78|2362.16|2354.46|2362.76|2355.06|2360.48|2352.78|35
1652210910000|2022-05-10 19:28:30|2362.76|2355.06|2360.91|2353.21|2362.81|2355.11|2360.91|2353.21|35
1652210920000|2022-05-10 19:28:40|2360.85|2353.15|2360.59|2352.89|2361.14|2353.44|2360.59|2352.89|30
1652210930000|2022-05-10 19:28:50|2360.4|2352.7|2360.29|2352.59|2360.85|2353.15|2359.84|2352.14|25
1652210940000|2022-05-10 19:29:00|2360.33|2352.63|2358.52|2350.82|2360.87|2353.17|2358.07|2350.37|31
1652210950000|2022-05-10 19:29:10|2358.6|2350.9|2359.73|2352.03|2359.9|2352.2|2358.55|2350.85|28
1652210960000|2022-05-10 19:29:20|2359.69|2351.99|2357.6|2349.9|2359.79|2352.09|2357.4|2349.7|21
1652210970000|2022-05-10 19:29:30|2357.61|2349.91|2357.72|2350.02|2357.83|2350.13|2357.26|2349.56|17
1652210980000|2022-05-10 19:29:40|2357.35|2349.65|2358.11|2350.41|2358.55|2350.85|2355.96|2348.26|35
1652210990000|2022-05-10 19:29:50|2357.74|2350.04|2359.5|2351.8|2359.59|2351.89|2356.81|2349.11|30
1652211000000|2022-05-10 19:30:00|2359.67|2351.97|2358.6|2350.9|2359.67|2351.97|2358.35|2350.65|36
1652211010000|2022-05-10 19:30:10|2358.78|2351.08|2355.4|2347.7|2358.78|2351.08|2355.35|2347.65|38
1652211020000|2022-05-10 19:30:20|2355.44|2347.74|2355.32|2347.62|2355.97|2348.27|2354.04|2346.34|33
1652211030000|2022-05-10 19:30:30|2354.62|2346.92|2354.04|2346.34|2354.99|2347.29|2353.86|2346.16|38
1652211040000|2022-05-10 19:30:40|2353.89|2346.19|2353.86|2346.16|2354.46|2346.76|2353.59|2345.89|34
1652211050000|2022-05-10 19:30:50|2354.01|2346.31|2355.23|2347.53|2355.23|2347.53|2353.93|2346.23|31
1652211060000|2022-05-10 19:31:00|2354.93|2347.23|2354.67|2346.97|2354.93|2347.23|2354.24|2346.54|31
1652211070000|2022-05-10 19:31:10|2354.86|2347.16|2353.98|2346.28|2354.86|2347.16|2353.8|2346.1|34
1652211080000|2022-05-10 19:31:20|2354.25|2346.55|2352.72|2345.02|2354.25|2346.55|2352.43|2344.73|36
1652211090000|2022-05-10 19:31:30|2352.83|2345.13|2352.64|2344.94|2353.15|2345.45|2352.63|2344.93|33
1652211100000|2022-05-10 19:31:40|2353.19|2345.49|2352.46|2344.76|2353.38|2345.68|2351.13|2343.43|38
1652211110000|2022-05-10 19:31:50|2353.3|2345.6|2352.04|2344.34|2353.3|2345.6|2351.8|2344.1|37
1652211120000|2022-05-10 19:32:00|2352.21|2344.51|2355.77|2348.07|2356.2|2348.5|2352.21|2344.51|37
1652211130000|2022-05-10 19:32:10|2355.7|2348|2354.78|2347.08|2355.94|2348.24|2354.78|2347.08|32
1652211140000|2022-05-10 19:32:20|2354.54|2346.84|2355.24|2347.54|2355.24|2347.54|2354.54|2346.84|29
1652211150000|2022-05-10 19:32:30|2355.33|2347.63|2355.9|2348.2|2355.94|2348.24|2354.93|2347.23|36
1652211160000|2022-05-10 19:32:40|2356.1|2348.4|2357.67|2349.97|2357.67|2349.97|2356.06|2348.36|36
1652211170000|2022-05-10 19:32:50|2357.71|2350.01|2357.91|2350.21|2358.38|2350.68|2357.71|2350.01|36
1652211180000|2022-05-10 19:33:00|2357.89|2350.19|2357.42|2349.72|2357.95|2350.25|2357.42|2349.72|37
1652211190000|2022-05-10 19:33:10|2357.25|2349.55|2355.04|2347.34|2357.31|2349.61|2354.15|2346.45|36
1652211200000|2022-05-10 19:33:20|2355.12|2347.42|2354.43|2346.73|2355.27|2347.57|2353.99|2346.29|30
1652211210000|2022-05-10 19:33:30|2355.03|2347.33|2354.09|2346.39|2355.37|2347.67|2353.48|2345.78|34
1652211220000|2022-05-10 19:33:40|2354.1|2346.4|2353.72|2346.02|2354.22|2346.52|2353.72|2346.02|20
1652211230000|2022-05-10 19:33:50|2353.73|2346.03|2355.01|2347.31|2356.16|2348.46|2353.69|2345.99|32
1652211240000|2022-05-10 19:34:00|2354.84|2347.14|2353.03|2345.33|2355.09|2347.39|2352.38|2344.68|33
1652211250000|2022-05-10 19:34:10|2352.94|2345.24|2353.84|2346.14|2354.78|2347.08|2352.93|2345.23|29
1652211260000|2022-05-10 19:34:20|2353.82|2346.12|2353.82|2346.12|2353.85|2346.15|2353.64|2345.94|14
1652211270000|2022-05-10 19:34:30|2353.91|2346.21|2353.44|2345.74|2354.33|2346.63|2353.44|2345.74|30
1652211280000|2022-05-10 19:34:40|2353.42|2345.72|2353.08|2345.38|2354.03|2346.33|2352.77|2345.07|27
1652211290000|2022-05-10 19:34:50|2353.12|2345.42|2353.99|2346.29|2354.12|2346.42|2352.84|2345.14|29
1652211300000|2022-05-10 19:35:00|2354.01|2346.31|2354.96|2347.26|2355.49|2347.79|2354.01|2346.31|32
1652211310000|2022-05-10 19:35:10|2355.61|2347.91|2353.96|2346.26|2355.73|2348.03|2353.93|2346.23|37
1652211320000|2022-05-10 19:35:20|2354.21|2346.51|2353.07|2345.37|2354.21|2346.51|2353.07|2345.37|29
1652211330000|2022-05-10 19:35:30|2353.09|2345.39|2353.3|2345.6|2353.7|2346|2352.98|2345.28|32
1652211340000|2022-05-10 19:35:40|2353.13|2345.43|2352.52|2344.82|2353.13|2345.43|2352.11|2344.41|35
1652211350000|2022-05-10 19:35:50|2352.39|2344.69|2352.93|2345.23|2354.24|2346.54|2352.11|2344.41|37
1652211360000|2022-05-10 19:36:00|2353.39|2345.69|2352.35|2344.65|2353.78|2346.08|2352.35|2344.65|34
1652211370000|2022-05-10 19:36:10|2352.79|2345.09|2353.17|2345.47|2353.67|2345.97|2352.53|2344.83|31
1652211380000|2022-05-10 19:36:20|2353.01|2345.31|2354.39|2346.69|2354.39|2346.69|2352.83|2345.13|20
1652211390000|2022-05-10 19:36:30|2354.38|2346.68|2355.29|2347.59|2355.37|2347.67|2354.35|2346.65|31
1652211400000|2022-05-10 19:36:40|2355.11|2347.41|2354.23|2346.53|2355.76|2348.06|2354.16|2346.46|37
1652211410000|2022-05-10 19:36:50|2354.46|2346.76|2354.38|2346.68|2354.83|2347.13|2353.97|2346.27|35
1652211420000|2022-05-10 19:37:00|2354.52|2346.82|2353.38|2345.68|2354.52|2346.82|2353.35|2345.65|28
1652211430000|2022-05-10 19:37:10|2353.05|2345.35|2351.73|2344.03|2353.05|2345.35|2351.44|2343.74|30
1652211440000|2022-05-10 19:37:20|2351.66|2343.96|2351.63|2343.93|2351.87|2344.17|2350.79|2343.09|32
1652211450000|2022-05-10 19:37:30|2350.86|2343.16|2351.6|2343.9|2351.87|2344.17|2350.74|2343.04|32
1652211460000|2022-05-10 19:37:40|2351.22|2343.52|2348.28|2340.58|2351.87|2344.17|2348.08|2340.38|34
1652211470000|2022-05-10 19:37:50|2348.42|2340.72|2346.95|2339.25|2349.54|2341.84|2346.62|2338.92|39
1652211480000|2022-05-10 19:38:00|2346.85|2339.15|2346.84|2339.14|2347.86|2340.16|2346.38|2338.68|36
1652211490000|2022-05-10 19:38:10|2346.76|2339.06|2345.59|2337.89|2347.5|2339.8|2345.35|2337.65|35
1652211500000|2022-05-10 19:38:20|2345.23|2337.53|2346.05|2338.35|2346.23|2338.53|2345.23|2337.53|37
1652211510000|2022-05-10 19:38:30|2346.11|2338.41|2347.72|2340.02|2348.13|2340.43|2346.11|2338.41|35
1652211520000|2022-05-10 19:38:40|2348.09|2340.39|2348.13|2340.43|2348.24|2340.54|2347.53|2339.83|35
1652211530000|2022-05-10 19:38:50|2348.08|2340.38|2346.55|2338.85|2348.08|2340.38|2346.45|2338.75|33
1652211540000|2022-05-10 19:39:00|2346.76|2339.06|2348.97|2341.27|2348.97|2341.27|2346.69|2338.99|37
1652211550000|2022-05-10 19:39:10|2349|2341.3|2348.66|2340.96|2349.87|2342.17|2347.72|2340.02|39
1652211560000|2022-05-10 19:39:20|2348.64|2340.94|2347.96|2340.26|2349.1|2341.4|2347.57|2339.87|33
1652211570000|2022-05-10 19:39:30|2348.01|2340.31|2348.25|2340.55|2349.09|2341.39|2346.83|2339.13|34
1652211580000|2022-05-10 19:39:40|2348.91|2341.21|2347.37|2339.67|2349.21|2341.51|2347.3|2339.6|35
1652211590000|2022-05-10 19:39:50|2347.93|2340.23|2346.26|2338.56|2347.94|2340.24|2346.26|2338.56|25
1652211600000|2022-05-10 19:40:00|2346.27|2338.57|2346.79|2339.09|2346.85|2339.15|2345.79|2338.09|33
1652211610000|2022-05-10 19:40:10|2346.85|2339.15|2345.2|2337.5|2347.89|2340.19|2345.06|2337.36|36
1652211620000|2022-05-10 19:40:20|2345.16|2337.46|2344.68|2336.98|2345.16|2337.46|2344.47|2336.77|29
1652211630000|2022-05-10 19:40:30|2344.87|2337.17|2344.26|2336.56|2345.1|2337.4|2344.26|2336.56|27
1652211640000|2022-05-10 19:40:40|2344.35|2336.65|2343.48|2335.78|2344.35|2336.65|2342.44|2334.74|33
1652211650000|2022-05-10 19:40:50|2344.06|2336.36|2342.22|2334.52|2344.06|2336.36|2342.13|2334.43|37
1652211660000|2022-05-10 19:41:00|2342.52|2334.82|2343.33|2335.63|2344.83|2337.13|2342.33|2334.63|39
1652211670000|2022-05-10 19:41:10|2343.36|2335.66|2343.33|2335.63|2344.28|2336.58|2343.18|2335.48|33
1652211680000|2022-05-10 19:41:20|2343.61|2335.91|2345.11|2337.41|2345.28|2337.58|2343.05|2335.35|37
1652211690000|2022-05-10 19:41:30|2345.14|2337.44|2344.75|2337.05|2345.21|2337.51|2344.37|2336.67|35
1652211700000|2022-05-10 19:41:40|2344.8|2337.1|2345.82|2338.12|2345.82|2338.12|2344|2336.3|37
1652211710000|2022-05-10 19:41:50|2346.14|2338.44|2345.83|2338.13|2346.44|2338.74|2345.76|2338.06|33
1652211720000|2022-05-10 19:42:00|2345.69|2337.99|2346.92|2339.22|2347.17|2339.47|2344.99|2337.29|35
1652211730000|2022-05-10 19:42:10|2346.94|2339.24|2348.35|2340.65|2348.96|2341.26|2346.05|2338.35|36
1652211740000|2022-05-10 19:42:20|2348.86|2341.16|2349.7|2342|2351|2343.3|2348.29|2340.59|36
1652211750000|2022-05-10 19:42:30|2349.89|2342.19|2349.84|2342.14|2350.66|2342.96|2348.68|2340.98|32
1652211760000|2022-05-10 19:42:40|2349.73|2342.03|2350.36|2342.66|2351.13|2343.43|2349.73|2342.03|34
1652211770000|2022-05-10 19:42:50|2350.67|2342.97|2349.68|2341.98|2350.67|2342.97|2349.37|2341.67|31
1652211780000|2022-05-10 19:43:00|2350.33|2342.63|2349.13|2341.43|2350.33|2342.63|2348.19|2340.49|36
1652211790000|2022-05-10 19:43:10|2349.74|2342.04|2348.99|2341.29|2349.74|2342.04|2348.72|2341.02|36
1652211800000|2022-05-10 19:43:20|2349.38|2341.68|2348.65|2340.95|2349.99|2342.29|2348.33|2340.63|37
1652211810000|2022-05-10 19:43:30|2348.88|2341.18|2348.13|2340.43|2349.18|2341.48|2348.13|2340.43|35
1652211820000|2022-05-10 19:43:40|2348.25|2340.55|2349.06|2341.36|2349.56|2341.86|2347.25|2339.55|37
1652211830000|2022-05-10 19:43:50|2349.73|2342.03|2349.7|2342|2350.05|2342.35|2348.98|2341.28|36
1652211840000|2022-05-10 19:44:00|2350.08|2342.38|2348.88|2341.18|2350.08|2342.38|2348.39|2340.69|31
1652211850000|2022-05-10 19:44:10|2348.66|2340.96|2347.8|2340.1|2349.05|2341.35|2347.28|2339.58|31
1652211860000|2022-05-10 19:44:20|2347.65|2339.95|2346.33|2338.63|2347.65|2339.95|2346.17|2338.47|29
1652211870000|2022-05-10 19:44:30|2346.22|2338.52|2344.48|2336.78|2346.74|2339.04|2344.32|2336.62|36
1652211880000|2022-05-10 19:44:40|2344.71|2337.01|2344.03|2336.33|2345.27|2337.57|2344.03|2336.33|38
1652211890000|2022-05-10 19:44:50|2344.39|2336.69|2343.94|2336.24|2344.74|2337.04|2343.68|2335.98|24
1652211900000|2022-05-10 19:45:00|2343.83|2336.13|2346.29|2338.59|2346.36|2338.66|2343.83|2336.13|34
1652211910000|2022-05-10 19:45:10|2346.35|2338.65|2346.27|2338.57|2348.01|2340.31|2345.49|2337.79|39
1652211920000|2022-05-10 19:45:20|2346.52|2338.82|2347.95|2340.25|2349.42|2341.72|2346.09|2338.39|39
1652211930000|2022-05-10 19:45:30|2349.04|2341.34|2348.52|2340.82|2349.42|2341.72|2347.35|2339.65|32
1652211940000|2022-05-10 19:45:40|2348.73|2341.03|2348.86|2341.16|2350.18|2342.48|2348.73|2341.03|35
1652211950000|2022-05-10 19:45:50|2349.24|2341.54|2350.05|2342.35|2350.09|2342.39|2348.65|2340.95|36
1652211960000|2022-05-10 19:46:00|2349.87|2342.17|2348.61|2340.91|2349.87|2342.17|2348.57|2340.87|37
1652211970000|2022-05-10 19:46:10|2348.93|2341.23|2348.2|2340.5|2349.04|2341.34|2347.62|2339.92|31
1652211980000|2022-05-10 19:46:20|2348.24|2340.54|2348.09|2340.39|2349|2341.3|2348.09|2340.39|22
1652211990000|2022-05-10 19:46:30|2348.81|2341.11|2350.05|2342.35|2350.72|2343.02|2348.03|2340.33|30
1652212000000|2022-05-10 19:46:40|2350.3|2342.6|2350.74|2343.04|2351.41|2343.71|2350.16|2342.46|37
1652212010000|2022-05-10 19:46:50|2351.42|2343.72|2352.83|2345.13|2352.83|2345.13|2350.56|2342.86|36
1652212020000|2022-05-10 19:47:00|2352.82|2345.12|2353.63|2345.93|2353.65|2345.95|2352.52|2344.82|37
1652212030000|2022-05-10 19:47:10|2353.67|2345.97|2353.81|2346.11|2353.81|2346.11|2352.27|2344.57|36
1652212040000|2022-05-10 19:47:20|2354.34|2346.64|2355.28|2347.58|2355.77|2348.07|2354.34|2346.64|34
1652212050000|2022-05-10 19:47:30|2355.23|2347.53|2354.59|2346.89|2355.59|2347.89|2354.02|2346.32|39
1652212060000|2022-05-10 19:47:40|2354.86|2347.16|2354.52|2346.82|2355.01|2347.31|2354.21|2346.51|35
1652212070000|2022-05-10 19:47:50|2354.49|2346.79|2354.98|2347.28|2355.43|2347.73|2354.37|2346.67|37
1652212080000|2022-05-10 19:48:00|2355.22|2347.52|2354.07|2346.37|2355.52|2347.82|2353.75|2346.05|39
1652212090000|2022-05-10 19:48:10|2353.89|2346.19|2353.08|2345.38|2354.22|2346.52|2352.74|2345.04|34
1652212100000|2022-05-10 19:48:20|2353.71|2346.01|2353.04|2345.34|2353.71|2346.01|2352.85|2345.15|26
1652212110000|2022-05-10 19:48:30|2353|2345.3|2353.15|2345.45|2353.57|2345.87|2352.5|2344.8|33
1652212120000|2022-05-10 19:48:40|2353.95|2346.25|2354.64|2346.94|2354.75|2347.05|2353.73|2346.03|36
1652212130000|2022-05-10 19:48:50|2354.62|2346.92|2353.78|2346.08|2354.83|2347.13|2353.78|2346.08|30
1652212140000|2022-05-10 19:49:00|2354.33|2346.63|2356.09|2348.39|2356.6|2348.9|2353.71|2346.01|38
1652212150000|2022-05-10 19:49:10|2356.48|2348.78|2356.22|2348.52|2357.02|2349.32|2356.08|2348.38|36
1652212160000|2022-05-10 19:49:20|2356.26|2348.56|2356.48|2348.78|2356.92|2349.22|2356|2348.3|33
1652212170000|2022-05-10 19:49:30|2356.65|2348.95|2355.39|2347.69|2357.19|2349.49|2355.39|2347.69|29
1652212180000|2022-05-10 19:49:40|2355.59|2347.89|2354.85|2347.15|2355.59|2347.89|2354.57|2346.87|30
1652212190000|2022-05-10 19:49:50|2354.91|2347.21|2353.66|2345.96|2355.03|2347.33|2353.66|2345.96|19
1652212200000|2022-05-10 19:50:00|2353.75|2346.05|2353.01|2345.31|2353.82|2346.12|2352.82|2345.12|38
1652212210000|2022-05-10 19:50:10|2352.44|2344.74|2353.84|2346.14|2353.85|2346.15|2351.67|2343.97|30
1652212220000|2022-05-10 19:50:20|2353.44|2345.74|2352.62|2344.92|2354.55|2346.85|2352.25|2344.55|39
1652212230000|2022-05-10 19:50:30|2352.64|2344.94|2352.02|2344.32|2353.23|2345.53|2351.69|2343.99|34
1652212240000|2022-05-10 19:50:40|2351.82|2344.12|2351.9|2344.2|2352.13|2344.43|2351.35|2343.65|25
1652212250000|2022-05-10 19:50:50|2351.71|2344.01|2351.4|2343.7|2352.09|2344.39|2351.01|2343.31|29
1652212260000|2022-05-10 19:51:00|2351.23|2343.53|2352.01|2344.31|2352.06|2344.36|2349.43|2341.73|31
1652212270000|2022-05-10 19:51:10|2351.9|2344.2|2352.64|2344.94|2352.72|2345.02|2351.64|2343.94|36
1652212280000|2022-05-10 19:51:20|2352.53|2344.83|2352.5|2344.8|2352.53|2344.83|2351.87|2344.17|32
1652212290000|2022-05-10 19:51:30|2352.43|2344.73|2352.77|2345.07|2353.17|2345.47|2352.43|2344.73|30
1652212300000|2022-05-10 19:51:40|2352.82|2345.12|2352.58|2344.88|2353.03|2345.33|2351.85|2344.15|34
1652212310000|2022-05-10 19:51:50|2353.15|2345.45|2353.06|2345.36|2353.28|2345.58|2352.69|2344.99|31
1652212320000|2022-05-10 19:52:00|2352.99|2345.29|2352.92|2345.22|2353.41|2345.71|2352.47|2344.77|37
1652212330000|2022-05-10 19:52:10|2352.98|2345.28|2353.2|2345.5|2354.22|2346.52|2352.35|2344.65|35
1652212340000|2022-05-10 19:52:20|2353.49|2345.79|2354.7|2347|2354.87|2347.17|2353.16|2345.46|36
1652212350000|2022-05-10 19:52:30|2354.62|2346.92|2355.21|2347.51|2355.73|2348.03|2354.62|2346.92|38
1652212360000|2022-05-10 19:52:40|2355.26|2347.56|2354.66|2346.96|2355.5|2347.8|2354.61|2346.91|20
1652212370000|2022-05-10 19:52:50|2355|2347.3|2355.1|2347.4|2355.62|2347.92|2354.88|2347.18|30
1652212380000|2022-05-10 19:53:00|2355.09|2347.39|2356.05|2348.35|2356.22|2348.52|2354.14|2346.44|36
1652212390000|2022-05-10 19:53:10|2356.04|2348.34|2356.03|2348.33|2356.38|2348.68|2355.94|2348.24|31
1652212400000|2022-05-10 19:53:20|2356.04|2348.34|2356.34|2348.64|2356.42|2348.72|2356.01|2348.31|27
1652212410000|2022-05-10 19:53:30|2356.28|2348.58|2359.05|2351.35|2359.05|2351.35|2355.69|2347.99|36
1652212420000|2022-05-10 19:53:40|2359.14|2351.44|2361.25|2353.55|2361.37|2353.67|2358.81|2351.11|38
1652212430000|2022-05-10 19:53:50|2361.16|2353.46|2359.41|2351.71|2361.43|2353.73|2359.2|2351.5|38
1652212440000|2022-05-10 19:54:00|2359.63|2351.93|2361.23|2353.53|2361.23|2353.53|2359.4|2351.7|34
1652212450000|2022-05-10 19:54:10|2360.57|2352.87|2360.55|2352.85|2361.23|2353.53|2360.47|2352.77|32
1652212460000|2022-05-10 19:54:20|2360.54|2352.84|2360.6|2352.9|2361.09|2353.39|2360.41|2352.71|23
1652212470000|2022-05-10 19:54:30|2360.27|2352.57|2360.39|2352.69|2360.75|2353.05|2360.26|2352.56|22
1652212480000|2022-05-10 19:54:40|2360.37|2352.67|2362.19|2354.49|2362.19|2354.49|2360.37|2352.67|32
1652212490000|2022-05-10 19:54:50|2362.21|2354.51|2362.11|2354.41|2363.29|2355.59|2361.89|2354.19|35
1652212500000|2022-05-10 19:55:00|2362.13|2354.43|2362.53|2354.83|2363.08|2355.38|2361.81|2354.11|34
1652212510000|2022-05-10 19:55:10|2362.65|2354.95|2361.98|2354.28|2362.83|2355.13|2361.93|2354.23|24
1652212520000|2022-05-10 19:55:20|2362.36|2354.66|2360.49|2352.79|2362.36|2354.66|2360.49|2352.79|38
1652212530000|2022-05-10 19:55:30|2360.77|2353.07|2361.19|2353.49|2361.53|2353.83|2360.43|2352.73|36
1652212540000|2022-05-10 19:55:40|2360.81|2353.11|2359.87|2352.17|2361.03|2353.33|2359.82|2352.12|33
1652212550000|2022-05-10 19:55:50|2359.66|2351.96|2359.22|2351.52|2360.09|2352.39|2359.22|2351.52|30
1652212560000|2022-05-10 19:56:00|2359.21|2351.51|2358.7|2351|2359.9|2352.2|2358.12|2350.42|36
1652212570000|2022-05-10 19:56:10|2358.65|2350.95|2359.05|2351.35|2359.22|2351.52|2358.65|2350.95|37
1652212580000|2022-05-10 19:56:20|2358.83|2351.13|2361.58|2353.88|2361.58|2353.88|2358.81|2351.11|35
1652212590000|2022-05-10 19:56:30|2361.15|2353.45|2361.52|2353.82|2361.62|2353.92|2361.11|2353.41|31
1652212600000|2022-05-10 19:56:40|2361.33|2353.63|2360.38|2352.68|2361.53|2353.83|2359.59|2351.89|29
1652212610000|2022-05-10 19:56:50|2360.22|2352.52|2361.11|2353.41|2361.44|2353.74|2359.94|2352.24|30
1652212620000|2022-05-10 19:57:00|2361.16|2353.46|2361.08|2353.38|2361.44|2353.74|2360.73|2353.03|27
1652212630000|2022-05-10 19:57:10|2360.74|2353.04|2360.39|2352.69|2361.34|2353.64|2360.31|2352.61|17
1652212640000|2022-05-10 19:57:20|2360.41|2352.71|2360.87|2353.17|2361.71|2354.01|2360.41|2352.71|37
1652212650000|2022-05-10 19:57:30|2360.98|2353.28|2360.42|2352.72|2360.98|2353.28|2360.18|2352.48|23
1652212660000|2022-05-10 19:57:40|2360.23|2352.53|2360.42|2352.72|2360.42|2352.72|2359.62|2351.92|23
1652212670000|2022-05-10 19:57:50|2359.86|2352.16|2360.42|2352.72|2360.42|2352.72|2359.18|2351.48|19
1652212680000|2022-05-10 19:58:00|2359.66|2351.96|2359.28|2351.58|2360.42|2352.72|2358.1|2350.4|25
1652212690000|2022-05-10 19:58:10|2359.47|2351.77|2360.21|2352.51|2360.21|2352.51|2358.33|2350.63|32
1652212700000|2022-05-10 19:58:20|2360.14|2352.44|2360.24|2352.54|2360.6|2352.9|2359.92|2352.22|25
1652212710000|2022-05-10 19:58:30|2360.43|2352.73|2362.45|2354.75|2362.58|2354.88|2360.42|2352.72|31
1652212720000|2022-05-10 19:58:40|2362.46|2354.76|2361.05|2353.35|2362.5|2354.8|2361.05|2353.35|24
1652212730000|2022-05-10 19:58:50|2361.11|2353.41|2362.03|2354.33|2362.71|2355.01|2361.11|2353.41|36
1652212740000|2022-05-10 19:59:00|2362.05|2354.35|2361.92|2354.22|2363.49|2355.79|2361.92|2354.22|35
1652212750000|2022-05-10 19:59:10|2361.99|2354.29|2359.8|2352.1|2362.03|2354.33|2359.8|2352.1|30
1652212760000|2022-05-10 19:59:20|2360.41|2352.71|2358.79|2351.09|2360.45|2352.75|2358.77|2351.07|31
1652212770000|2022-05-10 19:59:30|2358.56|2350.86|2360.68|2352.98|2360.68|2352.98|2358.3|2350.6|38
1652212780000|2022-05-10 19:59:40|2360.74|2353.04|2360.26|2352.56|2360.97|2353.27|2359.99|2352.29|33
1652212790000|2022-05-10 19:59:50|2360.23|2352.53|2358.12|2350.42|2360.37|2352.67|2357.98|2350.28|31
1652212800000|2022-05-10 20:00:00|2358.13|2350.43|2358.41|2350.71|2358.41|2350.71|2357.66|2349.96|36
1652212810000|2022-05-10 20:00:10|2358.13|2350.43|2358.04|2350.34|2358.7|2351|2357.42|2349.72|24
1652212820000|2022-05-10 20:00:20|2357.25|2349.55|2356.59|2348.89|2358.04|2350.34|2355.43|2347.73|33
1652212830000|2022-05-10 20:00:30|2356.61|2348.91|2356.71|2349.01|2357.42|2349.72|2356.48|2348.78|32
1652212840000|2022-05-10 20:00:40|2357.38|2349.68|2356.72|2349.02|2357.6|2349.9|2356.66|2348.96|32
1652212850000|2022-05-10 20:00:50|2356.71|2349.01|2355.86|2348.16|2357.58|2349.88|2355.86|2348.16|34
1652212860000|2022-05-10 20:01:00|2355.81|2348.11|2354.49|2346.79|2355.85|2348.15|2354.14|2346.44|31
1652212870000|2022-05-10 20:01:10|2354.46|2346.76|2353.46|2345.76|2354.46|2346.76|2352.84|2345.14|31
1652212880000|2022-05-10 20:01:20|2353.51|2345.81|2352.4|2344.7|2353.51|2345.81|2351.59|2343.89|33
1652212890000|2022-05-10 20:01:30|2353.46|2345.76|2352.97|2345.27|2354.73|2347.03|2352.97|2345.27|34
1652212900000|2022-05-10 20:01:40|2352.92|2345.22|2352.4|2344.7|2353.78|2346.08|2352.4|2344.7|34
1652212910000|2022-05-10 20:01:50|2352.86|2345.16|2351.2|2343.5|2353.07|2345.37|2351.2|2343.5|26
1652212920000|2022-05-10 20:02:00|2351.94|2344.24|2351.17|2343.47|2351.96|2344.26|2350.98|2343.28|29
1652212930000|2022-05-10 20:02:10|2351.18|2343.48|2351.62|2343.92|2352.78|2345.08|2351.18|2343.48|33
1652212940000|2022-05-10 20:02:20|2351.65|2343.95|2350.43|2342.73|2351.91|2344.21|2350.43|2342.73|28
1652212950000|2022-05-10 20:02:30|2351.16|2343.46|2350.22|2342.52|2351.16|2343.46|2350.15|2342.45|33
1652212960000|2022-05-10 20:02:40|2351.11|2343.41|2351.26|2343.56|2352.15|2344.45|2350.22|2342.52|20
1652212970000|2022-05-10 20:02:50|2351.8|2344.1|2352.24|2344.54|2353.01|2345.31|2351.16|2343.46|30
1652212980000|2022-05-10 20:03:00|2353|2345.3|2352.51|2344.81|2354|2346.3|2352.13|2344.43|35
1652212990000|2022-05-10 20:03:10|2352.48|2344.78|2351.76|2344.06|2353.48|2345.78|2351.65|2343.95|27
1652213000000|2022-05-10 20:03:20|2351.69|2343.99|2351.76|2344.06|2351.76|2344.06|2351.24|2343.54|20
1652213010000|2022-05-10 20:03:30|2351.44|2343.74|2349.59|2341.89|2351.76|2344.06|2349.58|2341.88|28
1652213020000|2022-05-10 20:03:40|2349.55|2341.85|2350.02|2342.32|2350.15|2342.45|2349.28|2341.58|28
1652213030000|2022-05-10 20:03:50|2349.73|2342.03|2349.64|2341.94|2350.49|2342.79|2349.5|2341.8|35
1652213040000|2022-05-10 20:04:00|2350.25|2342.55|2347.93|2340.23|2350.42|2342.72|2347.88|2340.18|32
1652213050000|2022-05-10 20:04:10|2348.59|2340.89|2347.96|2340.26|2349.68|2341.98|2347.96|2340.26|31
1652213060000|2022-05-10 20:04:20|2348.14|2340.44|2348.98|2341.28|2349.67|2341.97|2348.14|2340.44|34
1652213070000|2022-05-10 20:04:30|2348.97|2341.27|2351.24|2343.54|2351.63|2343.93|2348.53|2340.83|38
1652213080000|2022-05-10 20:04:40|2351.75|2344.05|2351.35|2343.65|2351.95|2344.25|2350.89|2343.19|34
1652213090000|2022-05-10 20:04:50|2351.7|2344|2352.52|2344.82|2353.46|2345.76|2351.55|2343.85|36
1652213100000|2022-05-10 20:05:00|2352.53|2344.83|2353.89|2346.19|2354.43|2346.73|2352.53|2344.83|34
1652213110000|2022-05-10 20:05:10|2354.33|2346.63|2356.9|2349.2|2357.27|2349.57|2354.18|2346.48|36
1652213120000|2022-05-10 20:05:20|2356.93|2349.23|2357.22|2349.52|2359.45|2351.75|2356.79|2349.09|40
1652213130000|2022-05-10 20:05:30|2357.9|2350.2|2359|2351.3|2359.38|2351.68|2357.2|2349.5|28
1652213140000|2022-05-10 20:05:40|2358.85|2351.15|2359.36|2351.66|2360.11|2352.41|2357.97|2350.27|28
1652213150000|2022-05-10 20:05:50|2359.34|2351.64|2359.24|2351.54|2360.01|2352.31|2359.09|2351.39|33
1652213160000|2022-05-10 20:06:00|2359.89|2352.19|2360.37|2352.67|2360.85|2353.15|2359.01|2351.31|27
1652213170000|2022-05-10 20:06:10|2359.77|2352.07|2359.56|2351.86|2360.85|2353.15|2359.48|2351.78|26
1652213180000|2022-05-10 20:06:20|2360.06|2352.36|2359.74|2352.04|2360.17|2352.47|2359.53|2351.83|22
1652213190000|2022-05-10 20:06:30|2360.49|2352.79|2360.33|2352.63|2361.17|2353.47|2360.11|2352.41|35
1652213200000|2022-05-10 20:06:40|2360.98|2353.28|2360.19|2352.49|2360.98|2353.28|2360.18|2352.48|24
1652213210000|2022-05-10 20:06:50|2360.18|2352.48|2360.19|2352.49|2360.62|2352.92|2359.97|2352.27|26
1652213220000|2022-05-10 20:07:00|2360.39|2352.69|2358.26|2350.56|2360.39|2352.69|2358.18|2350.48|20
1652213230000|2022-05-10 20:07:10|2357.75|2350.05|2358.26|2350.56|2359.14|2351.44|2357.5|2349.8|27
1652213240000|2022-05-10 20:07:20|2359.43|2351.73|2359.32|2351.62|2359.99|2352.29|2358.26|2350.56|28
1652213250000|2022-05-10 20:07:30|2359.34|2351.64|2359.03|2351.33|2360.52|2352.82|2359.03|2351.33|33
1652213260000|2022-05-10 20:07:40|2360.06|2352.36|2359.82|2352.12|2360.32|2352.62|2359|2351.3|34
1652213270000|2022-05-10 20:07:50|2359.83|2352.13|2359.69|2351.99|2360.72|2353.02|2359.54|2351.84|34
1652213280000|2022-05-10 20:08:00|2359.92|2352.22|2359.59|2351.89|2360.87|2353.17|2358.49|2350.79|33
1652213290000|2022-05-10 20:08:10|2360.08|2352.38|2359.27|2351.57|2360.61|2352.91|2359.22|2351.52|27
1652213300000|2022-05-10 20:08:20|2360.2|2352.5|2359.62|2351.92|2360.28|2352.58|2359.26|2351.56|28
1652213310000|2022-05-10 20:08:30|2359.61|2351.91|2358.87|2351.17|2360.18|2352.48|2358.87|2351.17|26
1652213320000|2022-05-10 20:08:40|2359.15|2351.45|2358.95|2351.25|2359.27|2351.57|2358.73|2351.03|21
1652213330000|2022-05-10 20:08:50|2358.87|2351.17|2358.86|2351.16|2358.95|2351.25|2358.86|2351.16|20
1652213340000|2022-05-10 20:09:00|2358.58|2350.88|2358.86|2351.16|2359.28|2351.58|2358.58|2350.88|20
1652213350000|2022-05-10 20:09:10|2358.93|2351.23|2358.86|2351.16|2358.96|2351.26|2358.27|2350.57|23
1652213360000|2022-05-10 20:09:20|2358.96|2351.26|2357.28|2349.58|2358.96|2351.26|2356.59|2348.89|23
1652213370000|2022-05-10 20:09:30|2356.61|2348.91|2356.02|2348.32|2357.28|2349.58|2355.72|2348.02|25
1652213380000|2022-05-10 20:09:40|2356.89|2349.19|2355.5|2347.8|2356.89|2349.19|2354.62|2346.92|31
1652213390000|2022-05-10 20:09:50|2354.81|2347.11|2354.74|2347.04|2356.04|2348.34|2354.3|2346.6|26
1652213400000|2022-05-10 20:10:00|2354.68|2346.98|2354.97|2347.27|2355.48|2347.78|2354.35|2346.65|30
1652213410000|2022-05-10 20:10:10|2354.96|2347.26|2356.85|2349.15|2356.85|2349.15|2354.91|2347.21|24
1652213420000|2022-05-10 20:10:20|2356.31|2348.61|2356.9|2349.2|2356.9|2349.2|2356.22|2348.52|8
1652213430000|2022-05-10 20:10:30|2356.33|2348.63|2357.11|2349.41|2357.13|2349.43|2356.33|2348.63|26
1652213440000|2022-05-10 20:10:40|2356.53|2348.83|2352.83|2345.13|2357.11|2349.41|2351.91|2344.21|30
1652213450000|2022-05-10 20:10:50|2352.82|2345.12|2351.3|2343.6|2353.42|2345.72|2350.8|2343.1|36
1652213460000|2022-05-10 20:11:00|2351.23|2343.53|2349.78|2342.08|2351.3|2343.6|2349.09|2341.39|27
1652213470000|2022-05-10 20:11:10|2349.22|2341.52|2349.74|2342.04|2350.21|2342.51|2348.81|2341.11|36
1652213480000|2022-05-10 20:11:20|2349.84|2342.14|2349.93|2342.23|2350.91|2343.21|2349.84|2342.14|34
1652213490000|2022-05-10 20:11:30|2349.92|2342.22|2350.34|2342.64|2351.16|2343.46|2349.49|2341.79|30
1652213500000|2022-05-10 20:11:40|2350.9|2343.2|2351.65|2343.95|2351.65|2343.95|2350.08|2342.38|31
1652213510000|2022-05-10 20:11:50|2351.02|2343.32|2352.55|2344.85|2353.16|2345.46|2351.02|2343.32|30
1652213520000|2022-05-10 20:12:00|2352.54|2344.84|2352.62|2344.92|2353.58|2345.88|2352.39|2344.69|34
1652213530000|2022-05-10 20:12:10|2352.59|2344.89|2351.53|2343.83|2353.23|2345.53|2351.53|2343.83|34
1652213540000|2022-05-10 20:12:20|2351.52|2343.82|2350.7|2343|2351.64|2343.94|2350.41|2342.71|35
1652213550000|2022-05-10 20:12:30|2350.75|2343.05|2351.14|2343.44|2352.33|2344.63|2350.75|2343.05|32
1652213560000|2022-05-10 20:12:40|2351.1|2343.4|2350.82|2343.12|2351.74|2344.04|2350.82|2343.12|26
1652213570000|2022-05-10 20:12:50|2350.93|2343.23|2350.93|2343.23|2351.82|2344.12|2350.8|2343.1|21
1652213580000|2022-05-10 20:13:00|2351.6|2343.9|2351.65|2343.95|2351.83|2344.13|2350.78|2343.08|22
1652213590000|2022-05-10 20:13:10|2351.64|2343.94|2350.8|2343.1|2351.82|2344.12|2350.7|2343|22
1652213600000|2022-05-10 20:13:20|2350.81|2343.11|2350.7|2343|2351.52|2343.82|2350.46|2342.76|29
1652213610000|2022-05-10 20:13:30|2350.93|2343.23|2348.95|2341.25|2351|2343.3|2348.95|2341.25|27
1652213620000|2022-05-10 20:13:40|2348.89|2341.19|2349.23|2341.53|2349.6|2341.9|2348.66|2340.96|30
1652213630000|2022-05-10 20:13:50|2349.18|2341.48|2349.43|2341.73|2349.79|2342.09|2349.01|2341.31|23
1652213640000|2022-05-10 20:14:00|2349.46|2341.76|2350.25|2342.55|2351.3|2343.6|2349.46|2341.76|37
1652213650000|2022-05-10 20:14:10|2350.24|2342.54|2349.29|2341.59|2351.36|2343.66|2349.29|2341.59|26
1652213660000|2022-05-10 20:14:20|2349.86|2342.16|2351.28|2343.58|2351.89|2344.19|2349.29|2341.59|30
1652213670000|2022-05-10 20:14:30|2351.32|2343.62|2352.72|2345.02|2353.12|2345.42|2351.14|2343.44|38
1652213680000|2022-05-10 20:14:40|2352.75|2345.05|2352.2|2344.5|2353.25|2345.55|2351.51|2343.81|30
1652213690000|2022-05-10 20:14:50|2352.05|2344.35|2351.03|2343.33|2352.4|2344.7|2351.03|2343.33|23
1652213700000|2022-05-10 20:15:00|2351.01|2343.31|2350.4|2342.7|2351.86|2344.16|2349.82|2342.12|30
1652213710000|2022-05-10 20:15:10|2350.37|2342.67|2350.17|2342.47|2350.37|2342.67|2349.44|2341.74|21
1652213720000|2022-05-10 20:15:20|2349.53|2341.83|2349.26|2341.56|2349.99|2342.29|2349.07|2341.37|12
1652213730000|2022-05-10 20:15:30|2349.27|2341.57|2350.65|2342.95|2350.9|2343.2|2348.99|2341.29|33
1652213740000|2022-05-10 20:15:40|2351.1|2343.4|2347.78|2340.08|2351.1|2343.4|2347.78|2340.08|31
1652213750000|2022-05-10 20:15:50|2347.77|2340.07|2350.65|2342.95|2350.73|2343.03|2347.77|2340.07|33
1652213760000|2022-05-10 20:16:00|2351.66|2343.96|2349.46|2341.76|2351.66|2343.96|2349.46|2341.76|34
1652213770000|2022-05-10 20:16:10|2350.12|2342.42|2350.8|2343.1|2350.8|2343.1|2349.21|2341.51|31
1652213780000|2022-05-10 20:16:20|2350.83|2343.13|2351.87|2344.17|2352.58|2344.88|2350.83|2343.13|29
1652213790000|2022-05-10 20:16:30|2352.22|2344.52|2352.32|2344.62|2353.06|2345.36|2351.15|2343.45|35
1652213800000|2022-05-10 20:16:40|2352.96|2345.26|2351.08|2343.38|2353.03|2345.33|2351.07|2343.37|33
1652213810000|2022-05-10 20:16:50|2351.07|2343.37|2350.75|2343.05|2351.82|2344.12|2350.73|2343.03|30
1652213820000|2022-05-10 20:17:00|2350.47|2342.77|2350.89|2343.19|2351.28|2343.58|2350.43|2342.73|29
1652213830000|2022-05-10 20:17:10|2350.85|2343.15|2350.75|2343.05|2351.29|2343.59|2350.54|2342.84|22
1652213840000|2022-05-10 20:17:20|2350.67|2342.97|2351.98|2344.28|2352.6|2344.9|2350.53|2342.83|30
1652213850000|2022-05-10 20:17:30|2351.99|2344.29|2352.86|2345.16|2353.91|2346.21|2351.99|2344.29|36
1652213860000|2022-05-10 20:17:40|2352.9|2345.2|2353.43|2345.73|2354.16|2346.46|2352.9|2345.2|33
1652213870000|2022-05-10 20:17:50|2354.12|2346.42|2353.7|2346|2354.14|2346.44|2353.31|2345.61|28
1652213880000|2022-05-10 20:18:00|2353.76|2346.06|2354.89|2347.19|2355.18|2347.48|2353.17|2345.47|34
1652213890000|2022-05-10 20:18:10|2355.26|2347.56|2356.43|2348.73|2356.44|2348.74|2354.57|2346.87|34
1652213900000|2022-05-10 20:18:20|2355.91|2348.21|2355.58|2347.88|2356.08|2348.38|2355.04|2347.34|35
1652213910000|2022-05-10 20:18:30|2355.51|2347.81|2356.21|2348.51|2357.06|2349.36|2355.49|2347.79|32
1652213920000|2022-05-10 20:18:40|2356.19|2348.49|2356.4|2348.7|2357.02|2349.32|2355.78|2348.08|34
1652213930000|2022-05-10 20:18:50|2356.41|2348.71|2357.55|2349.85|2357.78|2350.08|2356.3|2348.6|22
1652213940000|2022-05-10 20:19:00|2356.85|2349.15|2356.24|2348.54|2357.35|2349.65|2356.19|2348.49|32
1652213950000|2022-05-10 20:19:10|2356.28|2348.58|2356.28|2348.58|2357.35|2349.65|2356.2|2348.5|24
1652213960000|2022-05-10 20:19:20|2356.93|2349.23|2354.2|2346.5|2356.93|2349.23|2354.12|2346.42|28
1652213970000|2022-05-10 20:19:30|2354.15|2346.45|2351.54|2343.84|2354.15|2346.45|2351.54|2343.84|28
1652213980000|2022-05-10 20:19:40|2351.42|2343.72|2352.08|2344.38|2352.81|2345.11|2350.6|2342.9|37
1652213990000|2022-05-10 20:19:50|2352.11|2344.41|2350.75|2343.05|2352.34|2344.64|2350.58|2342.88|33
1652214000000|2022-05-10 20:20:00|2351.36|2343.66|2349.83|2342.13|2351.36|2343.66|2349.34|2341.64|27
1652214010000|2022-05-10 20:20:10|2350.4|2342.7|2350.37|2342.67|2351.19|2343.49|2349.94|2342.24|28
1652214020000|2022-05-10 20:20:20|2350.56|2342.86|2350.16|2342.46|2351.42|2343.72|2349.94|2342.24|32
1652214030000|2022-05-10 20:20:30|2350.15|2342.45|2351.27|2343.57|2351.44|2343.74|2349.86|2342.16|27
1652214040000|2022-05-10 20:20:40|2350.48|2342.78|2349.24|2341.54|2351.27|2343.57|2349.24|2341.54|31
1652214050000|2022-05-10 20:20:50|2349.48|2341.78|2348.62|2340.92|2349.48|2341.78|2348.39|2340.69|24
1652214060000|2022-05-10 20:21:00|2348.84|2341.14|2349.22|2341.52|2349.27|2341.57|2348.23|2340.53|25
1652214070000|2022-05-10 20:21:10|2349.2|2341.5|2349.18|2341.48|2349.91|2342.21|2349.14|2341.44|9
1652214080000|2022-05-10 20:21:20|2348.43|2340.73|2350.35|2342.65|2351.11|2343.41|2348.43|2340.73|32
1652214090000|2022-05-10 20:21:30|2350.69|2342.99|2350.24|2342.54|2351.43|2343.73|2350.24|2342.54|26
1652214100000|2022-05-10 20:21:40|2350.6|2342.9|2350.16|2342.46|2350.61|2342.91|2350.16|2342.46|25
1652214110000|2022-05-10 20:21:50|2350.58|2342.88|2351.92|2344.22|2352.28|2344.58|2350.58|2342.88|33
1652214120000|2022-05-10 20:22:00|2352.54|2344.84|2353.32|2345.62|2353.6|2345.9|2352.37|2344.67|39
1652214130000|2022-05-10 20:22:10|2353.11|2345.41|2352.36|2344.66|2353.14|2345.44|2352.22|2344.52|33
1652214140000|2022-05-10 20:22:20|2352.38|2344.68|2352.57|2344.87|2353.34|2345.64|2352.33|2344.63|32
1652214150000|2022-05-10 20:22:30|2353.17|2345.47|2352.74|2345.04|2353.36|2345.66|2352.31|2344.61|25
1652214160000|2022-05-10 20:22:40|2352.4|2344.7|2353.2|2345.5|2353.34|2345.64|2352.27|2344.57|37
1652214170000|2022-05-10 20:22:50|2353.12|2345.42|2353.14|2345.44|2353.14|2345.44|2352.59|2344.89|20
1652214180000|2022-05-10 20:23:00|2352.69|2344.99|2352.25|2344.55|2353.14|2345.44|2352.1|2344.4|20
1652214190000|2022-05-10 20:23:10|2352.15|2344.45|2352.25|2344.55|2352.25|2344.55|2351.42|2343.72|22
1652214200000|2022-05-10 20:23:20|2351.69|2343.99|2352.25|2344.55|2352.25|2344.55|2351.56|2343.86|21
1652214210000|2022-05-10 20:23:30|2351.57|2343.87|2353.09|2345.39|2353.09|2345.39|2351.11|2343.41|20
1652214220000|2022-05-10 20:23:40|2353.01|2345.31|2353.05|2345.35|2353.39|2345.69|2352.25|2344.55|13
1652214230000|2022-05-10 20:23:50|2352.75|2345.05|2353.48|2345.78|2353.71|2346.01|2352.61|2344.91|28
1652214240000|2022-05-10 20:24:00|2353.47|2345.77|2353.35|2345.65|2353.73|2346.03|2353.05|2345.35|37
1652214250000|2022-05-10 20:24:10|2353.34|2345.64|2353.03|2345.33|2353.72|2346.02|2352.55|2344.85|31
1652214260000|2022-05-10 20:24:20|2353.32|2345.62|2353.21|2345.51|2353.4|2345.7|2352.9|2345.2|17
1652214270000|2022-05-10 20:24:30|2352.73|2345.03|2352.96|2345.26|2353.21|2345.51|2352.73|2345.03|7
1652214280000|2022-05-10 20:24:40|2353.14|2345.44|2352.98|2345.28|2353.55|2345.85|2352.75|2345.05|30
1652214290000|2022-05-10 20:24:50|2352.97|2345.27|2353.14|2345.44|2353.35|2345.65|2352.25|2344.55|33
1652214300000|2022-05-10 20:25:00|2353|2345.3|2353.73|2346.03|2354.49|2346.79|2352.91|2345.21|37
1652214310000|2022-05-10 20:25:10|2353.72|2346.02|2354.11|2346.41|2354.13|2346.43|2353.72|2346.02|18
1652214320000|2022-05-10 20:25:20|2354.12|2346.42|2353|2345.3|2354.34|2346.64|2352.91|2345.21|21
1652214330000|2022-05-10 20:25:30|2353.3|2345.6|2352.06|2344.36|2353.34|2345.64|2351.93|2344.23|31
1652214340000|2022-05-10 20:25:40|2352.47|2344.77|2352.31|2344.61|2352.66|2344.96|2352.31|2344.61|21
1652214350000|2022-05-10 20:25:50|2352.62|2344.92|2352.82|2345.12|2353|2345.3|2352.31|2344.61|27
1652214360000|2022-05-10 20:26:00|2352.49|2344.79|2352.31|2344.61|2352.86|2345.16|2352.18|2344.48|20
1652214370000|2022-05-10 20:26:10|2352.36|2344.66|2352.75|2345.05|2353.38|2345.68|2352.36|2344.66|19
1652214380000|2022-05-10 20:26:20|2353.04|2345.34|2353.1|2345.4|2353.15|2345.45|2352.4|2344.7|22
1652214390000|2022-05-10 20:26:30|2353.08|2345.38|2353.34|2345.64|2353.34|2345.64|2352.77|2345.07|21
1652214400000|2022-05-10 20:26:40|2353.29|2345.59|2352.4|2344.7|2353.29|2345.59|2352.4|2344.7|15
1652214410000|2022-05-10 20:26:50|2353.12|2345.42|2352.4|2344.7|2353.29|2345.59|2352.35|2344.65|16
1652214420000|2022-05-10 20:27:00|2353.11|2345.41|2353.01|2345.31|2353.27|2345.57|2352.37|2344.67|22
1652214430000|2022-05-10 20:27:10|2352.4|2344.7|2353.05|2345.35|2353.2|2345.5|2352.4|2344.7|14
1652214440000|2022-05-10 20:27:20|2352.55|2344.85|2353.41|2345.71|2354.36|2346.66|2352.55|2344.85|37
1652214450000|2022-05-10 20:27:30|2353.32|2345.62|2354.76|2347.06|2354.82|2347.12|2353.32|2345.62|34
1652214460000|2022-05-10 20:27:40|2354.77|2347.07|2354.08|2346.38|2354.83|2347.13|2353.65|2345.95|37
1652214470000|2022-05-10 20:27:50|2354.1|2346.4|2352.07|2344.37|2355.44|2347.74|2352.07|2344.37|36
1652214480000|2022-05-10 20:28:00|2352.06|2344.36|2351.95|2344.25|2352.62|2344.92|2350.76|2343.06|32
1652214490000|2022-05-10 20:28:10|2352.01|2344.31|2352.15|2344.45|2352.58|2344.88|2352.01|2344.31|13
1652214500000|2022-05-10 20:28:20|2352.38|2344.68|2351.67|2343.97|2352.42|2344.72|2351.67|2343.97|22
1652214510000|2022-05-10 20:28:30|2351.65|2343.95|2353.89|2346.19|2354.29|2346.59|2351.65|2343.95|38
1652214520000|2022-05-10 20:28:40|2354.38|2346.68|2354.51|2346.81|2354.83|2347.13|2353.88|2346.18|26
1652214530000|2022-05-10 20:28:50|2354.48|2346.78|2354.19|2346.49|2354.92|2347.22|2353.57|2345.87|27
1652214540000|2022-05-10 20:29:00|2354.02|2346.32|2354.16|2346.46|2354.8|2347.1|2354.01|2346.31|24
1652214550000|2022-05-10 20:29:10|2354.13|2346.43|2355.34|2347.64|2355.34|2347.64|2354.12|2346.42|28
1652214560000|2022-05-10 20:29:20|2355.23|2347.53|2355.23|2347.53|2355.24|2347.54|2354.56|2346.86|31
1652214570000|2022-05-10 20:29:30|2354.92|2347.22|2355.32|2347.62|2355.66|2347.96|2354.82|2347.12|34
1652214580000|2022-05-10 20:29:40|2355.33|2347.63|2355.11|2347.41|2355.66|2347.96|2355.04|2347.34|26
1652214590000|2022-05-10 20:29:50|2355.08|2347.38|2355.23|2347.53|2355.59|2347.89|2354.92|2347.22|23
1652214600000|2022-05-10 20:30:00|2355.22|2347.52|2353.97|2346.27|2355.35|2347.65|2353.87|2346.17|32
1652214610000|2022-05-10 20:30:10|2353.9|2346.2|2353.86|2346.16|2354.32|2346.62|2353.68|2345.98|22
1652214620000|2022-05-10 20:30:20|2353.59|2345.89|2353.86|2346.16|2353.86|2346.16|2352.35|2344.65|21
1652214630000|2022-05-10 20:30:30|2352.84|2345.14|2349.73|2342.03|2353.86|2346.16|2349.51|2341.81|29
1652214640000|2022-05-10 20:30:40|2350.24|2342.54|2351.22|2343.52|2351.36|2343.66|2349.35|2341.65|30
1652214650000|2022-05-10 20:30:50|2350.88|2343.18|2349.84|2342.14|2351.36|2343.66|2349.44|2341.74|26
1652214660000|2022-05-10 20:31:00|2350|2342.3|2347.29|2339.59|2350|2342.3|2347.29|2339.59|26
1652214670000|2022-05-10 20:31:10|2347.22|2339.52|2346.56|2338.86|2348.12|2340.42|2346.38|2338.68|33
1652214680000|2022-05-10 20:31:20|2346.55|2338.85|2348|2340.3|2349.66|2341.96|2346.43|2338.73|29
1652214690000|2022-05-10 20:31:30|2348.15|2340.45|2347.23|2339.53|2348.26|2340.56|2347.23|2339.53|27
1652214700000|2022-05-10 20:31:40|2347.44|2339.74|2347.23|2339.53|2347.44|2339.74|2346.77|2339.07|20
1652214710000|2022-05-10 20:31:50|2346.92|2339.22|2346.13|2338.43|2347.68|2339.98|2345.37|2337.67|24
1652214720000|2022-05-10 20:32:00|2345.81|2338.11|2345.68|2337.98|2346.13|2338.43|2345.25|2337.55|27
1652214730000|2022-05-10 20:32:10|2346.13|2338.43|2343.3|2335.6|2346.13|2338.43|2343.26|2335.56|26
1652214740000|2022-05-10 20:32:20|2343.36|2335.66|2343.11|2335.41|2343.86|2336.16|2342.78|2335.08|26
1652214750000|2022-05-10 20:32:30|2343.13|2335.43|2343.86|2336.16|2344.35|2336.65|2343|2335.3|32
1652214760000|2022-05-10 20:32:40|2344.02|2336.32|2342.04|2334.34|2344.02|2336.32|2341.76|2334.06|25
1652214770000|2022-05-10 20:32:50|2342.07|2334.37|2342.38|2334.68|2342.98|2335.28|2341.28|2333.58|35
1652214780000|2022-05-10 20:33:00|2342.37|2334.67|2342.54|2334.84|2342.85|2335.15|2341.97|2334.27|22
1652214790000|2022-05-10 20:33:10|2342.46|2334.76|2343.7|2336|2344.03|2336.33|2342.46|2334.76|38
1652214800000|2022-05-10 20:33:20|2343.77|2336.07|2343.89|2336.19|2344.93|2337.23|2343.24|2335.54|28
1652214810000|2022-05-10 20:33:30|2343.83|2336.13|2343.45|2335.75|2345.01|2337.31|2343.45|2335.75|33
1652214820000|2022-05-10 20:33:40|2343.44|2335.74|2341.76|2334.06|2343.86|2336.16|2341.65|2333.95|27
1652214830000|2022-05-10 20:33:50|2341.77|2334.07|2343.24|2335.54|2343.52|2335.82|2341.74|2334.04|32
1652214840000|2022-05-10 20:34:00|2343.33|2335.63|2341.99|2334.29|2343.82|2336.12|2341.91|2334.21|31
1652214850000|2022-05-10 20:34:10|2342|2334.3|2342.33|2334.63|2342.89|2335.19|2342|2334.3|26
1652214860000|2022-05-10 20:34:20|2342.32|2334.62|2341.92|2334.22|2342.67|2334.97|2341.92|2334.22|31
1652214870000|2022-05-10 20:34:30|2341.82|2334.12|2341.82|2334.12|2341.84|2334.14|2340.86|2333.16|19
1652214880000|2022-05-10 20:34:40|2341.23|2333.53|2341.29|2333.59|2341.82|2334.12|2340.58|2332.88|21
1652214890000|2022-05-10 20:34:50|2340.23|2332.53|2340.86|2333.16|2342.11|2334.41|2340.22|2332.52|32
1652214900000|2022-05-10 20:35:00|2340.55|2332.85|2339.47|2331.77|2340.86|2333.16|2339.47|2331.77|29
1652214910000|2022-05-10 20:35:10|2339.24|2331.54|2338.3|2330.6|2339.51|2331.81|2338.12|2330.42|36
1652214920000|2022-05-10 20:35:20|2338.2|2330.5|2336.47|2328.77|2338.32|2330.62|2336.47|2328.77|32
1652214930000|2022-05-10 20:35:30|2336.35|2328.65|2335.7|2328|2336.95|2329.25|2335.58|2327.88|26
1652214940000|2022-05-10 20:35:40|2335.72|2328.02|2334.35|2326.65|2336.58|2328.88|2334.35|2326.65|28
1652214950000|2022-05-10 20:35:50|2334.62|2326.92|2334.08|2326.38|2334.78|2327.08|2333.3|2325.6|30
1652214960000|2022-05-10 20:36:00|2333.78|2326.08|2333.86|2326.16|2334.62|2326.92|2333.41|2325.71|32
1652214970000|2022-05-10 20:36:10|2333.7|2326|2335.59|2327.89|2336.61|2328.91|2333.7|2326|29
1652214980000|2022-05-10 20:36:20|2335.36|2327.66|2336.64|2328.94|2337.57|2329.87|2334.01|2326.31|39
1652214990000|2022-05-10 20:36:30|2336.65|2328.95|2340.9|2333.2|2341.11|2333.41|2336.62|2328.92|38
1652215000000|2022-05-10 20:36:40|2341.05|2333.35|2341.13|2333.43|2342.75|2335.05|2340.47|2332.77|36
1652215010000|2022-05-10 20:36:50|2341.15|2333.45|2341.49|2333.79|2341.81|2334.11|2340.36|2332.66|32
1652215020000|2022-05-10 20:37:00|2341.09|2333.39|2341.14|2333.44|2342.63|2334.93|2340.53|2332.83|36
1652215030000|2022-05-10 20:37:10|2341.11|2333.41|2340.49|2332.79|2341.36|2333.66|2340.25|2332.55|26
1652215040000|2022-05-10 20:37:20|2340.58|2332.88|2341.55|2333.85|2342.08|2334.38|2339.47|2331.77|23
1652215050000|2022-05-10 20:37:30|2341.53|2333.83|2342.03|2334.33|2342.66|2334.96|2341.2|2333.5|33
1652215060000|2022-05-10 20:37:40|2342.01|2334.31|2340.85|2333.15|2342.67|2334.97|2340.85|2333.15|24
1652215070000|2022-05-10 20:37:50|2341.7|2334|2342.12|2334.42|2342.19|2334.49|2340.77|2333.07|34
1652215080000|2022-05-10 20:38:00|2341.12|2333.42|2340.85|2333.15|2342.55|2334.85|2340.85|2333.15|20
1652215090000|2022-05-10 20:38:10|2341.03|2333.33|2340.85|2333.15|2342.52|2334.82|2340.85|2333.15|30
1652215100000|2022-05-10 20:38:20|2340.9|2333.2|2338.53|2330.83|2340.92|2333.22|2338.14|2330.44|32
1652215110000|2022-05-10 20:38:30|2339.23|2331.53|2338.07|2330.37|2339.23|2331.53|2337.22|2329.52|29
1652215120000|2022-05-10 20:38:40|2338.88|2331.18|2342.32|2334.62|2343.1|2335.4|2338.12|2330.42|37
1652215130000|2022-05-10 20:38:50|2342.44|2334.74|2343.01|2335.31|2344.04|2336.34|2342.15|2334.45|36
1652215140000|2022-05-10 20:39:00|2342.25|2334.55|2342.55|2334.85|2343.55|2335.85|2341.82|2334.12|32
1652215150000|2022-05-10 20:39:10|2342.56|2334.86|2341.96|2334.26|2343.76|2336.06|2341.21|2333.51|24
1652215160000|2022-05-10 20:39:20|2341.29|2333.59|2342.14|2334.44|2342.3|2334.6|2341.25|2333.55|26
1652215170000|2022-05-10 20:39:30|2342.15|2334.45|2342.85|2335.15|2343.23|2335.53|2342.15|2334.45|27
1652215180000|2022-05-10 20:39:40|2343.2|2335.5|2340.52|2332.82|2343.2|2335.5|2340.36|2332.66|27
1652215190000|2022-05-10 20:39:50|2340.38|2332.68|2340.27|2332.57|2340.9|2333.2|2339.42|2331.72|31
1652215200000|2022-05-10 20:40:00|2339.59|2331.89|2339.68|2331.98|2340.27|2332.57|2338.4|2330.7|37
1652215210000|2022-05-10 20:40:10|2339.73|2332.03|2340.69|2332.99|2341.73|2334.03|2339.73|2332.03|32
1652215220000|2022-05-10 20:40:20|2340.77|2333.07|2340.44|2332.74|2341.65|2333.95|2340.42|2332.72|29
1652215230000|2022-05-10 20:40:30|2341.36|2333.66|2341.09|2333.39|2341.36|2333.66|2340.42|2332.72|17
1652215240000|2022-05-10 20:40:40|2340.39|2332.69|2342.77|2335.07|2343.93|2336.23|2340.22|2332.52|36
1652215250000|2022-05-10 20:40:50|2342.44|2334.74|2343.89|2336.19|2343.98|2336.28|2342.44|2334.74|28
1652215260000|2022-05-10 20:41:00|2343.86|2336.16|2343.97|2336.27|2344.08|2336.38|2342.75|2335.05|29
1652215270000|2022-05-10 20:41:10|2343.96|2336.26|2342.85|2335.15|2344.15|2336.45|2342.85|2335.15|24
1652215280000|2022-05-10 20:41:20|2343.63|2335.93|2343.63|2335.93|2343.86|2336.16|2342.85|2335.15|13
1652215290000|2022-05-10 20:41:30|2342.85|2335.15|2343.95|2336.25|2343.95|2336.25|2342.73|2335.03|16
1652215300000|2022-05-10 20:41:40|2342.92|2335.22|2343.89|2336.19|2343.89|2336.19|2342.77|2335.07|18
1652215310000|2022-05-10 20:41:50|2342.82|2335.12|2343.86|2336.16|2343.96|2336.26|2342.81|2335.11|26
1652215320000|2022-05-10 20:42:00|2342.92|2335.22|2342.85|2335.15|2343.84|2336.14|2342.83|2335.13|22
1652215330000|2022-05-10 20:42:10|2342.84|2335.14|2344.12|2336.42|2344.15|2336.45|2342.83|2335.13|19
1652215340000|2022-05-10 20:42:20|2342.86|2335.16|2343.93|2336.23|2344.38|2336.68|2342.73|2335.03|20
1652215350000|2022-05-10 20:42:30|2343.99|2336.29|2344.16|2336.46|2344.16|2336.46|2342.69|2334.99|24
1652215360000|2022-05-10 20:42:40|2344.09|2336.39|2343.93|2336.23|2344.16|2336.46|2342.69|2334.99|13
1652215370000|2022-05-10 20:42:50|2342.71|2335.01|2343.78|2336.08|2344.1|2336.4|2342.09|2334.39|26
1652215380000|2022-05-10 20:43:00|2343.55|2335.85|2342.24|2334.54|2343.87|2336.17|2342.21|2334.51|22
1652215390000|2022-05-10 20:43:10|2343.57|2335.87|2342.24|2334.54|2343.87|2336.17|2342.24|2334.54|22
1652215400000|2022-05-10 20:43:20|2343.87|2336.17|2342.24|2334.54|2343.87|2336.17|2342.24|2334.54|22
1652215410000|2022-05-10 20:43:30|2342.09|2334.39|2341.5|2333.8|2342.51|2334.81|2341.5|2333.8|24
1652215420000|2022-05-10 20:43:40|2342.24|2334.54|2341.79|2334.09|2342.24|2334.54|2340.84|2333.14|30
1652215430000|2022-05-10 20:43:50|2341.8|2334.1|2340.59|2332.89|2341.84|2334.14|2340.5|2332.8|29
1652215440000|2022-05-10 20:44:00|2340.68|2332.98|2341.16|2333.46|2342.33|2334.63|2340.54|2332.84|38
1652215450000|2022-05-10 20:44:10|2341.17|2333.47|2341.59|2333.89|2341.9|2334.2|2341.1|2333.4|25
1652215460000|2022-05-10 20:44:20|2341.13|2333.43|2341.85|2334.15|2342.11|2334.41|2340.8|2333.1|26
1652215470000|2022-05-10 20:44:30|2341.93|2334.23|2341.19|2333.49|2341.93|2334.23|2340.58|2332.88|27
1652215480000|2022-05-10 20:44:40|2340.58|2332.88|2340.7|2333|2341.19|2333.49|2340.58|2332.88|20
1652215490000|2022-05-10 20:44:50|2340.58|2332.88|2340.41|2332.71|2340.7|2333|2340.32|2332.62|21
1652215500000|2022-05-10 20:45:00|2340.58|2332.88|2340.64|2332.94|2340.64|2332.94|2339.46|2331.76|27
1652215510000|2022-05-10 20:45:10|2339.54|2331.84|2340.44|2332.74|2341.02|2333.32|2339.35|2331.65|29
1652215520000|2022-05-10 20:45:20|2340.13|2332.43|2339.65|2331.95|2340.14|2332.44|2338.6|2330.9|30
1652215530000|2022-05-10 20:45:30|2338.62|2330.92|2339.15|2331.45|2339.86|2332.16|2338.54|2330.84|21
1652215540000|2022-05-10 20:45:40|2338.54|2330.84|2339.05|2331.35|2339.76|2332.06|2338.54|2330.84|26
1652215550000|2022-05-10 20:45:50|2339.72|2332.02|2340.38|2332.68|2340.85|2333.15|2338.83|2331.13|27
1652215560000|2022-05-10 20:46:00|2339.76|2332.06|2338.7|2331|2340.61|2332.91|2338.61|2330.91|19
1652215570000|2022-05-10 20:46:10|2339.52|2331.82|2340.07|2332.37|2341.85|2334.15|2338.7|2331|34
1652215580000|2022-05-10 20:46:20|2340.08|2332.38|2338.7|2331|2340.47|2332.77|2338.7|2331|28
1652215590000|2022-05-10 20:46:30|2339.84|2332.14|2339.05|2331.35|2339.84|2332.14|2337.51|2329.81|23
1652215600000|2022-05-10 20:46:40|2338.32|2330.62|2340.01|2332.31|2340.84|2333.14|2338.3|2330.6|31
1652215610000|2022-05-10 20:46:50|2340.33|2332.63|2341.62|2333.92|2342.37|2334.67|2340.2|2332.5|38
1652215620000|2022-05-10 20:47:00|2341.52|2333.82|2342.81|2335.11|2343.31|2335.61|2341.38|2333.68|36
1652215630000|2022-05-10 20:47:10|2342.85|2335.15|2341.67|2333.97|2343.86|2336.16|2340.96|2333.26|35
1652215640000|2022-05-10 20:47:20|2341.65|2333.95|2343.73|2336.03|2344.17|2336.47|2341.27|2333.57|34
1652215650000|2022-05-10 20:47:30|2343.56|2335.86|2345.39|2337.69|2346.35|2338.65|2343.04|2335.34|39
1652215660000|2022-05-10 20:47:40|2345.23|2337.53|2347.32|2339.62|2347.84|2340.14|2345.07|2337.37|39
1652215670000|2022-05-10 20:47:50|2346.78|2339.08|2346|2338.3|2348.14|2340.44|2345.25|2337.55|40
1652215680000|2022-05-10 20:48:00|2345.29|2337.59|2346.3|2338.6|2346.46|2338.76|2344.88|2337.18|35
1652215690000|2022-05-10 20:48:10|2346.29|2338.59|2345.48|2337.78|2346.6|2338.9|2345.08|2337.38|37
1652215700000|2022-05-10 20:48:20|2345.47|2337.77|2344.99|2337.29|2345.97|2338.27|2343.62|2335.92|36
1652215710000|2022-05-10 20:48:30|2344.25|2336.55|2344.8|2337.1|2345.26|2337.56|2343.81|2336.11|30
1652215720000|2022-05-10 20:48:40|2345.08|2337.38|2345.04|2337.34|2345.61|2337.91|2344.31|2336.61|28
1652215730000|2022-05-10 20:48:50|2344.4|2336.7|2342.14|2334.44|2345.04|2337.34|2341.7|2334|31
1652215740000|2022-05-10 20:49:00|2342.12|2334.42|2341.41|2333.71|2343.01|2335.31|2340.35|2332.65|32
1652215750000|2022-05-10 20:49:10|2341.56|2333.86|2339.7|2332|2341.56|2333.86|2338.86|2331.16|26
1652215760000|2022-05-10 20:49:20|2338.73|2331.03|2337.1|2329.4|2339.7|2332|2337.1|2329.4|35
1652215770000|2022-05-10 20:49:30|2337.89|2330.19|2337.1|2329.4|2337.96|2330.26|2336.62|2328.92|25
1652215780000|2022-05-10 20:49:40|2337.26|2329.56|2336.41|2328.71|2337.75|2330.05|2335.7|2328|30
1652215790000|2022-05-10 20:49:50|2336.4|2328.7|2334.15|2326.45|2337.02|2329.32|2333.4|2325.7|35
1652215800000|2022-05-10 20:50:00|2333.72|2326.02|2333.19|2325.49|2334.14|2326.44|2332.91|2325.21|27
1652215810000|2022-05-10 20:50:10|2333.11|2325.41|2334.21|2326.51|2334.57|2326.87|2333.03|2325.33|32
1652215820000|2022-05-10 20:50:20|2333.66|2325.96|2332|2324.3|2336.01|2328.31|2331.17|2323.47|36
1652215830000|2022-05-10 20:50:30|2331.43|2323.73|2329.53|2321.83|2331.43|2323.73|2329.37|2321.67|31
1652215840000|2022-05-10 20:50:40|2329.86|2322.16|2329.58|2321.88|2330.84|2323.14|2329.49|2321.79|29
1652215850000|2022-05-10 20:50:50|2329.86|2322.16|2329.86|2322.16|2330.7|2323|2328.91|2321.21|30
1652215860000|2022-05-10 20:51:00|2328.86|2321.16|2329.86|2322.16|2329.86|2322.16|2328.34|2320.64|26
1652215870000|2022-05-10 20:51:10|2329.53|2321.83|2331.04|2323.34|2331.51|2323.81|2329.53|2321.83|33
1652215880000|2022-05-10 20:51:20|2330.89|2323.19|2329.86|2322.16|2331.18|2323.48|2329.17|2321.47|33
1652215890000|2022-05-10 20:51:30|2329.62|2321.92|2330.74|2323.04|2331.3|2323.6|2329.1|2321.4|29
1652215900000|2022-05-10 20:51:40|2330.83|2323.13|2331|2323.3|2331.02|2323.32|2330.83|2323.13|5
1652215910000|2022-05-10 20:51:50|2329.39|2321.69|2329.36|2321.66|2329.39|2321.69|2328.59|2320.89|29
1652215920000|2022-05-10 20:52:00|2328.86|2321.16|2328.82|2321.12|2329.22|2321.52|2328.52|2320.82|23
1652215930000|2022-05-10 20:52:10|2328.56|2320.86|2328.22|2320.52|2329.01|2321.31|2328.09|2320.39|26
1652215940000|2022-05-10 20:52:20|2328.25|2320.55|2330.7|2323|2330.7|2323|2328.25|2320.55|34
1652215950000|2022-05-10 20:52:30|2329.72|2322.02|2329.95|2322.25|2330.7|2323|2329.49|2321.79|36
1652215960000|2022-05-10 20:52:40|2330.11|2322.41|2330.44|2322.74|2331.26|2323.56|2330.06|2322.36|36
1652215970000|2022-05-10 20:52:50|2330.46|2322.76|2329.77|2322.07|2331.1|2323.4|2328.86|2321.16|32
1652215980000|2022-05-10 20:53:00|2329.61|2321.91|2328.86|2321.16|2329.77|2322.07|2328.58|2320.88|23
1652215990000|2022-05-10 20:53:10|2328.92|2321.22|2328.86|2321.16|2329.55|2321.85|2328.47|2320.77|30
1652216000000|2022-05-10 20:53:20|2328.53|2320.83|2330.16|2322.46|2330.16|2322.46|2328.21|2320.51|32
1652216010000|2022-05-10 20:53:30|2330.44|2322.74|2331.69|2323.99|2331.69|2323.99|2330.44|2322.74|37
1652216020000|2022-05-10 20:53:40|2331.73|2324.03|2335.26|2327.56|2335.77|2328.07|2330.82|2323.12|38
1652216030000|2022-05-10 20:53:50|2335.47|2327.77|2333.98|2326.28|2336.84|2329.14|2333.98|2326.28|36
1652216040000|2022-05-10 20:54:00|2333.99|2326.29|2334.71|2327.01|2335.01|2327.31|2333.19|2325.49|37
1652216050000|2022-05-10 20:54:10|2334.69|2326.99|2333.44|2325.74|2334.69|2326.99|2332.88|2325.18|33
1652216060000|2022-05-10 20:54:20|2333.31|2325.61|2335.45|2327.75|2335.75|2328.05|2333.24|2325.54|35
1652216070000|2022-05-10 20:54:30|2334.97|2327.27|2335.49|2327.79|2335.75|2328.05|2333.77|2326.07|36
1652216080000|2022-05-10 20:54:40|2335.44|2327.74|2335.71|2328.01|2335.85|2328.15|2334.32|2326.62|31
1652216090000|2022-05-10 20:54:50|2335.27|2327.57|2334.86|2327.16|2335.85|2328.15|2334.83|2327.13|33
1652216100000|2022-05-10 20:55:00|2335.6|2327.9|2335.58|2327.88|2336.55|2328.85|2334.79|2327.09|26
1652216110000|2022-05-10 20:55:10|2335.51|2327.81|2333.06|2325.36|2336.08|2328.38|2332.92|2325.22|28
1652216120000|2022-05-10 20:55:20|2334.03|2326.33|2333.27|2325.57|2334.03|2326.33|2333.05|2325.35|24
1652216130000|2022-05-10 20:55:30|2332.57|2324.87|2335.16|2327.46|2335.18|2327.48|2332.57|2324.87|35
1652216140000|2022-05-10 20:55:40|2334.22|2326.52|2334.81|2327.11|2334.96|2327.26|2333.9|2326.2|30
1652216150000|2022-05-10 20:55:50|2334.25|2326.55|2334.7|2327|2335.27|2327.57|2333.94|2326.24|34
1652216160000|2022-05-10 20:56:00|2334.07|2326.37|2333.07|2325.37|2334.26|2326.56|2333.07|2325.37|27
1652216170000|2022-05-10 20:56:10|2332.87|2325.17|2330.47|2322.77|2333.07|2325.37|2329.86|2322.16|36
1652216180000|2022-05-10 20:56:20|2329.77|2322.07|2330.81|2323.11|2330.93|2323.23|2329.42|2321.72|32
1652216190000|2022-05-10 20:56:30|2330.77|2323.07|2330.32|2322.62|2332.1|2324.4|2330.08|2322.38|32
1652216200000|2022-05-10 20:56:40|2330.25|2322.55|2330.79|2323.09|2331.1|2323.4|2329.83|2322.13|28
1652216210000|2022-05-10 20:56:50|2330.29|2322.59|2330.28|2322.58|2330.64|2322.94|2329.24|2321.54|30
1652216220000|2022-05-10 20:57:00|2329.24|2321.54|2329.28|2321.58|2330.5|2322.8|2329.24|2321.54|25
1652216230000|2022-05-10 20:57:10|2329.25|2321.55|2331.24|2323.54|2331.32|2323.62|2329.25|2321.55|29
1652216240000|2022-05-10 20:57:20|2330.6|2322.9|2328.89|2321.19|2330.75|2323.05|2328.89|2321.19|27
1652216250000|2022-05-10 20:57:30|2328.9|2321.2|2329.8|2322.1|2330.43|2322.73|2328.9|2321.2|15
1652216260000|2022-05-10 20:57:40|2329.81|2322.11|2328.42|2320.72|2330.43|2322.73|2327.78|2320.08|25
1652216270000|2022-05-10 20:57:50|2328.24|2320.54|2328.24|2320.54|2328.56|2320.86|2327.87|2320.17|17
1652216280000|2022-05-10 20:58:00|2328.25|2320.55|2327.54|2319.84|2328.25|2320.55|2326.48|2318.78|27
1652216290000|2022-05-10 20:58:10|2327.01|2319.31|2329.18|2321.48|2329.65|2321.95|2326.66|2318.96|31
1652216300000|2022-05-10 20:58:20|2329.19|2321.49|2327.46|2319.76|2329.67|2321.97|2327.46|2319.76|34
1652216310000|2022-05-10 20:58:30|2328.24|2320.54|2327.64|2319.94|2328.31|2320.61|2326.66|2318.96|28
1652216320000|2022-05-10 20:58:40|2326.65|2318.95|2327.31|2319.61|2327.94|2320.24|2326.42|2318.72|30
1652216330000|2022-05-10 20:58:50|2327.33|2319.63|2327.33|2319.63|2327.46|2319.76|2326.26|2318.56|34
1652216340000|2022-05-10 20:59:00|2327.47|2319.77|2325.91|2318.21|2327.47|2319.77|2325.89|2318.19|34
1652216350000|2022-05-10 20:59:10|2325.93|2318.23|2326.16|2318.46|2327.26|2319.56|2325.36|2317.66|32
1652216360000|2022-05-10 20:59:20|2325.46|2317.76|2328.99|2321.29|2329.65|2321.95|2325.46|2317.76|39
1652216370000|2022-05-10 20:59:30|2329.56|2321.86|2329.65|2321.95|2329.8|2322.1|2329.56|2321.86|31
1652216380000|2022-05-10 20:59:40|2329.69|2321.99|2330.74|2323.04|2330.75|2323.05|2329.69|2321.99|32
1652216390000|2022-05-10 20:59:50|2330.73|2323.03|2331.43|2323.73|2331.44|2323.74|2330.57|2322.87|32
1652216400000|2022-05-10 21:00:00|2331.44|2323.74|2329.95|2322.25|2332.24|2324.54|2329.94|2322.24|37
1652216410000|2022-05-10 21:00:10|2330.01|2322.31|2328.78|2321.08|2330.01|2322.31|2328.34|2320.64|37
1652216420000|2022-05-10 21:00:20|2328.76|2321.06|2327.23|2319.53|2328.76|2321.06|2327.23|2319.53|36
1652216430000|2022-05-10 21:00:30|2327.08|2319.38|2327.07|2319.37|2327.14|2319.44|2325.76|2318.06|32
1652216440000|2022-05-10 21:00:40|2327.05|2319.35|2329.29|2321.59|2329.29|2321.59|2326.7|2319|37
1652216450000|2022-05-10 21:00:50|2329.33|2321.63|2331.81|2324.11|2331.81|2324.11|2329.33|2321.63|38
1652216460000|2022-05-10 21:01:00|2331.86|2324.16|2333.36|2325.66|2333.36|2325.66|2331.86|2324.16|31
1652216470000|2022-05-10 21:01:10|2333.39|2325.69|2332.43|2324.73|2333.39|2325.69|2332.29|2324.59|31
1652216480000|2022-05-10 21:01:20|2332.4|2324.7|2333.03|2325.33|2333.66|2325.96|2332.4|2324.7|35
1652216490000|2022-05-10 21:01:30|2333.04|2325.34|2334.47|2326.77|2334.49|2326.79|2333.04|2325.34|33
1652216500000|2022-05-10 21:01:40|2334.45|2326.75|2335.97|2328.27|2336.23|2328.53|2334.37|2326.67|38
1652216510000|2022-05-10 21:01:50|2335.92|2328.22|2337.09|2329.39|2337.13|2329.43|2335.92|2328.22|34
1652216520000|2022-05-10 21:02:00|2336.95|2329.25|2336.66|2328.96|2337|2329.3|2335.47|2327.77|37
1652216530000|2022-05-10 21:02:10|2336.67|2328.97|2339.98|2332.28|2339.98|2332.28|2336.59|2328.89|36
1652216540000|2022-05-10 21:02:20|2340.08|2332.38|2341.87|2334.17|2342.31|2334.61|2340.08|2332.38|37
1652216550000|2022-05-10 21:02:30|2341.62|2333.92|2340.93|2333.23|2341.72|2334.02|2340.41|2332.71|34
1652216560000|2022-05-10 21:02:40|2340.94|2333.24|2342.34|2334.64|2342.42|2334.72|2340.88|2333.18|38
1652216570000|2022-05-10 21:02:50|2342.43|2334.73|2342.9|2335.2|2343.23|2335.53|2342.38|2334.68|34
1652216580000|2022-05-10 21:03:00|2342.84|2335.14|2341.53|2333.83|2343.35|2335.65|2341.53|2333.83|39
1652216590000|2022-05-10 21:03:10|2341.39|2333.69|2340.15|2332.45|2341.48|2333.78|2340.15|2332.45|34
1652216600000|2022-05-10 21:03:20|2340.11|2332.41|2338.38|2330.68|2340.25|2332.55|2338.2|2330.5|34
1652216610000|2022-05-10 21:03:30|2338.25|2330.55|2337.55|2329.85|2338.33|2330.63|2337.45|2329.75|36
1652216620000|2022-05-10 21:03:40|2337.56|2329.86|2336.23|2328.53|2337.56|2329.86|2336.16|2328.46|37
1652216630000|2022-05-10 21:03:50|2336.21|2328.51|2337.19|2329.49|2337.19|2329.49|2335.7|2328|32
1652216640000|2022-05-10 21:04:00|2337.18|2329.48|2336.05|2328.35|2337.27|2329.57|2335.85|2328.15|34
1652216650000|2022-05-10 21:04:10|2336|2328.3|2336.18|2328.48|2336.56|2328.86|2336|2328.3|32
1652216660000|2022-05-10 21:04:20|2336.11|2328.41|2335.75|2328.05|2336.11|2328.41|2335.19|2327.49|33
1652216670000|2022-05-10 21:04:30|2335.76|2328.06|2333.69|2325.99|2335.79|2328.09|2333.43|2325.73|31
1652216680000|2022-05-10 21:04:40|2333.68|2325.98|2333.94|2326.24|2334.23|2326.53|2333.59|2325.89|29
1652216690000|2022-05-10 21:04:50|2333.95|2326.25|2333.3|2325.6|2333.95|2326.25|2333.25|2325.55|26
1652216700000|2022-05-10 21:05:00|2333.29|2325.59|2334.11|2326.41|2334.11|2326.41|2331.54|2323.84|38
1652216710000|2022-05-10 21:05:10|2334.25|2326.55|2336.09|2328.39|2336.81|2329.11|2334.25|2326.55|36
1652216720000|2022-05-10 21:05:20|2336.06|2328.36|2337.24|2329.54|2337.5|2329.8|2336.03|2328.33|31
1652216730000|2022-05-10 21:05:30|2337.21|2329.51|2337.2|2329.5|2337.59|2329.89|2337.16|2329.46|33
1652216740000|2022-05-10 21:05:40|2337.13|2329.43|2337.25|2329.55|2337.29|2329.59|2337.05|2329.35|37
1652216750000|2022-05-10 21:05:50|2337.26|2329.56|2338.78|2331.08|2338.78|2331.08|2337.26|2329.56|35
1652216760000|2022-05-10 21:06:00|2338.77|2331.07|2337.38|2329.68|2338.83|2331.13|2336.88|2329.18|36
1652216770000|2022-05-10 21:06:10|2337.3|2329.6|2338.13|2330.43|2338.31|2330.61|2336.95|2329.25|33
1652216780000|2022-05-10 21:06:20|2338.14|2330.44|2337.38|2329.68|2338.14|2330.44|2337.34|2329.64|28
1652216790000|2022-05-10 21:06:30|2337.39|2329.69|2337.45|2329.75|2337.45|2329.75|2337.3|2329.6|23
1652216800000|2022-05-10 21:06:40|2337.44|2329.74|2337.64|2329.94|2338.1|2330.4|2337.44|2329.74|30
1652216810000|2022-05-10 21:06:50|2337.52|2329.82|2336.69|2328.99|2337.52|2329.82|2336.63|2328.93|28
1652216820000|2022-05-10 21:07:00|2336.68|2328.98|2333.19|2325.49|2336.71|2329.01|2332.8|2325.1|33
1652216830000|2022-05-10 21:07:10|2333.2|2325.5|2332.8|2325.1|2333.41|2325.71|2332.8|2325.1|26
1652216840000|2022-05-10 21:07:20|2332.75|2325.05|2333.26|2325.56|2333.34|2325.64|2332.74|2325.04|34
1652216850000|2022-05-10 21:07:30|2333.24|2325.54|2332.79|2325.09|2333.34|2325.64|2332.42|2324.72|29
1652216860000|2022-05-10 21:07:40|2332.68|2324.98|2330.67|2322.97|2332.68|2324.98|2330.67|2322.97|34
1652216870000|2022-05-10 21:07:50|2330.66|2322.96|2329.8|2322.1|2330.71|2323.01|2329.8|2322.1|25
1652216880000|2022-05-10 21:08:00|2329.87|2322.17|2329.76|2322.06|2329.87|2322.17|2328.72|2321.02|29
1652216890000|2022-05-10 21:08:10|2329.87|2322.17|2330.87|2323.17|2331.59|2323.89|2329.87|2322.17|34
1652216900000|2022-05-10 21:08:20|2330.83|2323.13|2331.17|2323.47|2331.17|2323.47|2330.68|2322.98|33
1652216910000|2022-05-10 21:08:30|2331.18|2323.48|2330.78|2323.08|2331.53|2323.83|2330.78|2323.08|28
1652216920000|2022-05-10 21:08:40|2330.81|2323.11|2331.35|2323.65|2331.36|2323.66|2330.81|2323.11|27
1652216930000|2022-05-10 21:08:50|2331.34|2323.64|2330.4|2322.7|2331.39|2323.69|2330.4|2322.7|28
1652216940000|2022-05-10 21:09:00|2330.41|2322.71|2331.29|2323.59|2331.35|2323.65|2330.41|2322.71|28
1652216950000|2022-05-10 21:09:10|2331.32|2323.62|2328.89|2321.19|2331.34|2323.64|2328.89|2321.19|27
1652216960000|2022-05-10 21:09:20|2328.76|2321.06|2329.18|2321.48|2330.54|2322.84|2328.76|2321.06|35
1652216970000|2022-05-10 21:09:30|2329.3|2321.6|2328.89|2321.19|2329.3|2321.6|2328.89|2321.19|25
1652216980000|2022-05-10 21:09:40|2328.9|2321.2|2329.39|2321.69|2329.39|2321.69|2328.86|2321.16|29
1652216990000|2022-05-10 21:09:50|2329.38|2321.68|2328.61|2320.91|2329.44|2321.74|2328.6|2320.9|31
1652217000000|2022-05-10 21:10:00|2328.56|2320.86|2328.59|2320.89|2328.76|2321.06|2327.98|2320.28|35
1652217010000|2022-05-10 21:10:10|2328.49|2320.79|2328.93|2321.23|2329.48|2321.78|2328.03|2320.33|27
1652217020000|2022-05-10 21:10:20|2328.67|2320.97|2329.74|2322.04|2330.9|2323.2|2328.67|2320.97|28
1652217030000|2022-05-10 21:10:30|2329.7|2322|2330.57|2322.87|2330.71|2323.01|2329.63|2321.93|30
1652217040000|2022-05-10 21:10:40|2330.54|2322.84|2329.04|2321.34|2330.54|2322.84|2328.28|2320.58|30
1652217050000|2022-05-10 21:10:50|2328.73|2321.03|2327.42|2319.72|2328.73|2321.03|2327.11|2319.41|36
1652217060000|2022-05-10 21:11:00|2327.1|2319.4|2327.23|2319.53|2327.94|2320.24|2326.7|2319|36
1652217070000|2022-05-10 21:11:10|2326.68|2318.98|2326.82|2319.12|2327.32|2319.62|2326.38|2318.68|31
1652217080000|2022-05-10 21:11:20|2326.53|2318.83|2326.59|2318.89|2327.19|2319.49|2326.27|2318.57|26
1652217090000|2022-05-10 21:11:30|2326.82|2319.12|2325.28|2317.58|2326.82|2319.12|2325.04|2317.34|37
1652217100000|2022-05-10 21:11:40|2325.29|2317.59|2324.88|2317.18|2325.9|2318.2|2324.84|2317.14|26
1652217110000|2022-05-10 21:11:50|2324.89|2317.19|2325.04|2317.34|2325.26|2317.56|2324.5|2316.8|33
1652217120000|2022-05-10 21:12:00|2325.09|2317.39|2320.69|2312.99|2325.86|2318.16|2320.69|2312.99|37
1652217130000|2022-05-10 21:12:10|2320.59|2312.89|2320.88|2313.18|2320.88|2313.18|2316.27|2308.57|38
1652217140000|2022-05-10 21:12:20|2321.02|2313.32|2322.14|2314.44|2323.21|2315.51|2320.98|2313.28|39
1652217150000|2022-05-10 21:12:30|2322.32|2314.62|2323.86|2316.16|2324.36|2316.66|2322.31|2314.61|38
1652217160000|2022-05-10 21:12:40|2323.1|2315.4|2322.42|2314.72|2324.28|2316.58|2322.42|2314.72|36
1652217170000|2022-05-10 21:12:50|2323.02|2315.32|2321.52|2313.82|2323.02|2315.32|2320.68|2312.98|37
1652217180000|2022-05-10 21:13:00|2321.07|2313.37|2320.74|2313.04|2322.33|2314.63|2320.74|2313.04|36
1652217190000|2022-05-10 21:13:10|2320.66|2312.96|2320.11|2312.41|2320.66|2312.96|2319.66|2311.96|36
1652217200000|2022-05-10 21:13:20|2320.08|2312.38|2320.4|2312.7|2320.77|2313.07|2319.63|2311.93|35
1652217210000|2022-05-10 21:13:30|2320.38|2312.68|2319.69|2311.99|2320.8|2313.1|2319.57|2311.87|36
1652217220000|2022-05-10 21:13:40|2320|2312.3|2316.53|2308.83|2320|2312.3|2315.89|2308.19|38
1652217230000|2022-05-10 21:13:50|2316.55|2308.85|2314.67|2306.97|2316.77|2309.07|2314.51|2306.81|36
1652217240000|2022-05-10 21:14:00|2314.7|2307|2318.3|2310.6|2318.47|2310.77|2314.54|2306.84|32
1652217250000|2022-05-10 21:14:10|2318.33|2310.63|2320.99|2313.29|2322.14|2314.44|2318.26|2310.56|37
1652217260000|2022-05-10 21:14:20|2321.2|2313.5|2322.19|2314.49|2323.4|2315.7|2320.99|2313.29|34
1652217270000|2022-05-10 21:14:30|2322.41|2314.71|2322.7|2315|2322.78|2315.08|2321.86|2314.16|35
1652217280000|2022-05-10 21:14:40|2322.75|2315.05|2322.94|2315.24|2324|2316.3|2322.22|2314.52|33
1652217290000|2022-05-10 21:14:50|2323.57|2315.87|2323.71|2316.01|2323.85|2316.15|2322.94|2315.24|35
1652217300000|2022-05-10 21:15:00|2323.17|2315.47|2322.72|2315.02|2323.83|2316.13|2322.22|2314.52|34
1652217310000|2022-05-10 21:15:10|2322.5|2314.8|2323.41|2315.71|2323.41|2315.71|2322.48|2314.78|34
1652217320000|2022-05-10 21:15:20|2323.49|2315.79|2323.84|2316.14|2324.25|2316.55|2322.79|2315.09|36
1652217330000|2022-05-10 21:15:30|2324.27|2316.57|2323.34|2315.64|2324.27|2316.57|2322.38|2314.68|36
1652217340000|2022-05-10 21:15:40|2323.35|2315.65|2324.66|2316.96|2324.8|2317.1|2323.33|2315.63|36
1652217350000|2022-05-10 21:15:50|2324.3|2316.6|2322.37|2314.67|2325.01|2317.31|2322.19|2314.49|34
1652217360000|2022-05-10 21:16:00|2322.16|2314.46|2322.45|2314.75|2322.91|2315.21|2321.74|2314.04|32
1652217370000|2022-05-10 21:16:10|2322.46|2314.76|2324.58|2316.88|2324.58|2316.88|2322.44|2314.74|37
1652217380000|2022-05-10 21:16:20|2324.7|2317|2324.89|2317.19|2324.89|2317.19|2323.88|2316.18|34
1652217390000|2022-05-10 21:16:30|2324.7|2317|2324.68|2316.98|2324.92|2317.22|2323.97|2316.27|38
1652217400000|2022-05-10 21:16:40|2325.46|2317.76|2324.98|2317.28|2325.48|2317.78|2324.68|2316.98|16
1652217410000|2022-05-10 21:16:50|2325.19|2317.49|2325.89|2318.19|2325.94|2318.24|2324.12|2316.42|30
1652217420000|2022-05-10 21:17:00|2326.4|2318.7|2327.95|2320.25|2327.95|2320.25|2326.11|2318.41|37
1652217430000|2022-05-10 21:17:10|2327.43|2319.73|2328.16|2320.46|2328.47|2320.77|2327.33|2319.63|33
1652217440000|2022-05-10 21:17:20|2328.15|2320.45|2329.34|2321.64|2329.72|2322.02|2327.94|2320.24|39
1652217450000|2022-05-10 21:17:30|2329.78|2322.08|2328.52|2320.82|2330.37|2322.67|2328.52|2320.82|36
1652217460000|2022-05-10 21:17:40|2328.99|2321.29|2326.78|2319.08|2328.99|2321.29|2326.69|2318.99|28
1652217470000|2022-05-10 21:17:50|2327|2319.3|2327.03|2319.33|2327.17|2319.47|2326.93|2319.23|26
1652217480000|2022-05-10 21:18:00|2327|2319.3|2329.36|2321.66|2329.42|2321.72|2327|2319.3|35
1652217490000|2022-05-10 21:18:10|2329.35|2321.65|2326.19|2318.49|2329.39|2321.69|2326.19|2318.49|31
1652217500000|2022-05-10 21:18:20|2326.17|2318.47|2327.58|2319.88|2327.58|2319.88|2325.06|2317.36|27
1652217510000|2022-05-10 21:18:30|2327.59|2319.89|2328.89|2321.19|2329.27|2321.57|2327.59|2319.89|37
1652217520000|2022-05-10 21:18:40|2328.46|2320.76|2328.74|2321.04|2329.02|2321.32|2328.23|2320.53|22
1652217530000|2022-05-10 21:18:50|2328.23|2320.53|2328.23|2320.53|2329.11|2321.41|2328.23|2320.53|27
1652217540000|2022-05-10 21:19:00|2328.25|2320.55|2329.13|2321.43|2329.14|2321.44|2328.09|2320.39|27
1652217550000|2022-05-10 21:19:10|2328.63|2320.93|2329.51|2321.81|2329.56|2321.86|2328.45|2320.75|28
1652217560000|2022-05-10 21:19:20|2329.21|2321.51|2330.3|2322.6|2330.3|2322.6|2328.89|2321.19|33
1652217570000|2022-05-10 21:19:30|2330.09|2322.39|2329.13|2321.43|2330.8|2323.1|2328.98|2321.28|19
1652217580000|2022-05-10 21:19:40|2329.56|2321.86|2329.45|2321.75|2329.58|2321.88|2328.98|2321.28|26
1652217590000|2022-05-10 21:19:50|2328.98|2321.28|2329.7|2322|2330.11|2322.41|2328.98|2321.28|30
1652217600000|2022-05-10 21:20:00|2329.95|2322.25|2330.68|2322.98|2330.68|2322.98|2329.24|2321.54|32
1652217610000|2022-05-10 21:20:10|2330.12|2322.42|2330.51|2322.81|2331.05|2323.35|2330.02|2322.32|34
1652217620000|2022-05-10 21:20:20|2330.5|2322.8|2330.93|2323.23|2331.05|2323.35|2330.43|2322.73|27
1652217630000|2022-05-10 21:20:30|2331.05|2323.35|2330.52|2322.82|2331.05|2323.35|2329.84|2322.14|24
1652217640000|2022-05-10 21:20:40|2330.54|2322.84|2330.43|2322.73|2330.88|2323.18|2329.7|2322|30
1652217650000|2022-05-10 21:20:50|2330.56|2322.86|2331.32|2323.62|2331.43|2323.73|2330.25|2322.55|36
1652217660000|2022-05-10 21:21:00|2330.87|2323.17|2330.05|2322.35|2331.43|2323.73|2329.52|2321.82|22
1652217670000|2022-05-10 21:21:10|2329.34|2321.64|2328.85|2321.15|2330.05|2322.35|2328.85|2321.15|19
1652217680000|2022-05-10 21:21:20|2330.05|2322.35|2328.45|2320.75|2330.05|2322.35|2328.08|2320.38|25
1652217690000|2022-05-10 21:21:30|2328.08|2320.38|2327.69|2319.99|2328.44|2320.74|2327.69|2319.99|24
1652217700000|2022-05-10 21:21:40|2328.08|2320.38|2327.57|2319.87|2328.08|2320.38|2327.01|2319.31|26
1652217710000|2022-05-10 21:21:50|2327.68|2319.98|2327.93|2320.23|2328.08|2320.38|2327.68|2319.98|27
1652217720000|2022-05-10 21:22:00|2328.08|2320.38|2322.52|2314.82|2328.25|2320.55|2322.38|2314.68|31
1652217730000|2022-05-10 21:22:10|2322.4|2314.7|2324.84|2317.14|2324.96|2317.26|2322.4|2314.7|38
1652217740000|2022-05-10 21:22:20|2325.5|2317.8|2326.23|2318.53|2326.78|2319.08|2325.5|2317.8|34
1652217750000|2022-05-10 21:22:30|2325.89|2318.19|2325.53|2317.83|2326.55|2318.85|2325.49|2317.79|28
1652217760000|2022-05-10 21:22:40|2325.32|2317.62|2324.08|2316.38|2325.32|2317.62|2323.92|2316.22|33
1652217770000|2022-05-10 21:22:50|2323.91|2316.21|2323.55|2315.85|2324.08|2316.38|2323.55|2315.85|26
1652217780000|2022-05-10 21:23:00|2323.8|2316.1|2321.99|2314.29|2323.8|2316.1|2321.99|2314.29|34
1652217790000|2022-05-10 21:23:10|2322.07|2314.37|2320.69|2312.99|2322.26|2314.56|2320.43|2312.73|32
1652217800000|2022-05-10 21:23:20|2320.4|2312.7|2318.76|2311.06|2320.4|2312.7|2318.48|2310.78|31
1652217810000|2022-05-10 21:23:30|2318.56|2310.86|2317.56|2309.86|2319.38|2311.68|2317.56|2309.86|30
1652217820000|2022-05-10 21:23:40|2317.69|2309.99|2315.79|2308.09|2317.72|2310.02|2315.79|2308.09|35
1652217830000|2022-05-10 21:23:50|2315.96|2308.26|2318.98|2311.28|2318.98|2311.28|2314.18|2306.48|36
1652217840000|2022-05-10 21:24:00|2318.97|2311.27|2315.81|2308.11|2319.81|2312.11|2315.8|2308.1|37
1652217850000|2022-05-10 21:24:10|2315.8|2308.1|2314.64|2306.94|2315.8|2308.1|2313.86|2306.16|34
1652217860000|2022-05-10 21:24:20|2314.08|2306.38|2309.71|2302.01|2314.31|2306.61|2309.51|2301.81|34
1652217870000|2022-05-10 21:24:30|2309.76|2302.06|2310.97|2303.27|2311.35|2303.65|2309.12|2301.42|37
1652217880000|2022-05-10 21:24:40|2311.05|2303.35|2310.87|2303.17|2312.74|2305.04|2310.83|2303.13|37
1652217890000|2022-05-10 21:24:50|2311.25|2303.55|2310.38|2302.68|2311.25|2303.55|2310.2|2302.5|35
1652217900000|2022-05-10 21:25:00|2310.53|2302.83|2311.88|2304.18|2311.94|2304.24|2310.33|2302.63|38
1652217910000|2022-05-10 21:25:10|2311.89|2304.19|2309.92|2302.22|2311.9|2304.2|2309.84|2302.14|27
1652217920000|2022-05-10 21:25:20|2309.72|2302.02|2311.09|2303.39|2312.56|2304.86|2309.49|2301.79|33
1652217930000|2022-05-10 21:25:30|2310.84|2303.14|2311.08|2303.38|2311.08|2303.38|2309.54|2301.84|32
1652217940000|2022-05-10 21:25:40|2311.38|2303.68|2310.11|2302.41|2311.81|2304.11|2309.99|2302.29|27
1652217950000|2022-05-10 21:25:50|2310.12|2302.42|2308.92|2301.22|2310.12|2302.42|2308.85|2301.15|25
1652217960000|2022-05-10 21:26:00|2308.88|2301.18|2308.49|2300.79|2309.86|2302.16|2308.22|2300.52|25
1652217970000|2022-05-10 21:26:10|2308.3|2300.6|2307.14|2299.44|2309.86|2302.16|2307.14|2299.44|33
1652217980000|2022-05-10 21:26:20|2307.06|2299.36|2308.73|2301.03|2309.32|2301.62|2306.78|2299.08|39
1652217990000|2022-05-10 21:26:30|2309.32|2301.62|2309.43|2301.73|2310.13|2302.43|2308.61|2300.91|34
1652218000000|2022-05-10 21:26:40|2309.4|2301.7|2309.73|2302.03|2310.19|2302.49|2309.36|2301.66|34
1652218010000|2022-05-10 21:26:50|2310.17|2302.47|2308.96|2301.26|2310.42|2302.72|2308.72|2301.02|36
1652218020000|2022-05-10 21:27:00|2308.75|2301.05|2308.81|2301.11|2309.44|2301.74|2308.6|2300.9|31
1652218030000|2022-05-10 21:27:10|2308.61|2300.91|2306.51|2298.81|2308.61|2300.91|2306.39|2298.69|36
1652218040000|2022-05-10 21:27:20|2306.37|2298.67|2304.66|2296.96|2306.86|2299.16|2304.66|2296.96|34
1652218050000|2022-05-10 21:27:30|2305.22|2297.52|2305.81|2298.11|2305.81|2298.11|2304.65|2296.95|31
1652218060000|2022-05-10 21:27:40|2305.6|2297.9|2305.05|2297.35|2305.65|2297.95|2304.96|2297.26|25
1652218070000|2022-05-10 21:27:50|2305.03|2297.33|2304.7|2297|2305.07|2297.37|2304.64|2296.94|19
1652218080000|2022-05-10 21:28:00|2304.58|2296.88|2304.29|2296.59|2304.58|2296.88|2304.16|2296.46|13
1652218090000|2022-05-10 21:28:10|2304.28|2296.58|2301.54|2293.84|2304.28|2296.58|2301.53|2293.83|36
1652218100000|2022-05-10 21:28:20|2301.28|2293.58|2302.07|2294.37|2302.07|2294.37|2301.28|2293.58|29
1652218110000|2022-05-10 21:28:30|2300.69|2292.99|2301.65|2293.95|2302.45|2294.75|2300.68|2292.98|36
1652218120000|2022-05-10 21:28:40|2302.27|2294.57|2305.16|2297.46|2305.16|2297.46|2301.45|2293.75|40
1652218130000|2022-05-10 21:28:50|2304.83|2297.13|2306.08|2298.38|2306.13|2298.43|2304.67|2296.97|39
1652218140000|2022-05-10 21:29:00|2305.33|2297.63|2305.63|2297.93|2306.08|2298.38|2304.77|2297.07|35
1652218150000|2022-05-10 21:29:10|2305.49|2297.79|2305.92|2298.22|2306.32|2298.62|2305.04|2297.34|37
1652218160000|2022-05-10 21:29:20|2306.16|2298.46|2306.98|2299.28|2307.09|2299.39|2306.16|2298.46|37
1652218170000|2022-05-10 21:29:30|2306.97|2299.27|2306.34|2298.64|2307.27|2299.57|2306.29|2298.59|31
1652218180000|2022-05-10 21:29:40|2306.4|2298.7|2306.6|2298.9|2306.84|2299.14|2306.08|2298.38|34
1652218190000|2022-05-10 21:29:50|2306.61|2298.91|2306.86|2299.16|2306.93|2299.23|2306.51|2298.81|26
1652218200000|2022-05-10 21:30:00|2306.89|2299.19|2306.52|2298.82|2306.89|2299.19|2306.46|2298.76|28
1652218210000|2022-05-10 21:30:10|2306.68|2298.98|2306.63|2298.93|2307.62|2299.92|2306.54|2298.84|31
1652218220000|2022-05-10 21:30:20|2307.07|2299.37|2306.63|2298.93|2307.51|2299.81|2306.55|2298.85|28
1652218230000|2022-05-10 21:30:30|2307.35|2299.65|2307.41|2299.71|2307.41|2299.71|2306.52|2298.82|27
1652218240000|2022-05-10 21:30:40|2307.29|2299.59|2307.22|2299.52|2307.41|2299.71|2306.94|2299.24|24
1652218250000|2022-05-10 21:30:50|2307.02|2299.32|2306.91|2299.21|2307.09|2299.39|2306.76|2299.06|23
1652218260000|2022-05-10 21:31:00|2307.15|2299.45|2305.23|2297.53|2307.2|2299.5|2305.23|2297.53|13
1652218270000|2022-05-10 21:31:10|2304.93|2297.23|2303.96|2296.26|2304.93|2297.23|2303.86|2296.16|31
1652218280000|2022-05-10 21:31:20|2303.8|2296.1|2301.72|2294.02|2303.8|2296.1|2301.71|2294.01|30
1652218290000|2022-05-10 21:31:30|2301.73|2294.03|2298.62|2290.92|2301.73|2294.03|2298.47|2290.77|29
1652218300000|2022-05-10 21:31:40|2298.2|2290.5|2292.02|2284.32|2298.2|2290.5|2292.02|2284.32|38
1652218310000|2022-05-10 21:31:50|2292.64|2284.94|2292.26|2284.56|2293.34|2285.64|2291.47|2283.77|39
1652218320000|2022-05-10 21:32:00|2292.87|2285.17|2292.27|2284.57|2292.97|2285.27|2291.77|2284.07|37
1652218330000|2022-05-10 21:32:10|2292.26|2284.56|2291.64|2283.94|2292.81|2285.11|2291.49|2283.79|35
1652218340000|2022-05-10 21:32:20|2291.65|2283.95|2291.6|2283.9|2291.99|2284.29|2291.26|2283.56|34
1652218350000|2022-05-10 21:32:30|2291.81|2284.11|2293.72|2286.02|2293.74|2286.04|2291.81|2284.11|37
1652218360000|2022-05-10 21:32:40|2293.8|2286.1|2295.04|2287.34|2295.8|2288.1|2293.8|2286.1|36
1652218370000|2022-05-10 21:32:50|2295.8|2288.1|2296.2|2288.5|2296.2|2288.5|2295.11|2287.41|30
1652218380000|2022-05-10 21:33:00|2296.21|2288.51|2297.31|2289.61|2297.31|2289.61|2296.07|2288.37|38
1652218390000|2022-05-10 21:33:10|2297.12|2289.42|2297.19|2289.49|2297.29|2289.59|2297.08|2289.38|33
1652218400000|2022-05-10 21:33:20|2297.18|2289.48|2297.59|2289.89|2297.63|2289.93|2297.16|2289.46|32
1652218410000|2022-05-10 21:33:30|2297.58|2289.88|2297.8|2290.1|2297.97|2290.27|2297.57|2289.87|31
1652218420000|2022-05-10 21:33:40|2297.78|2290.08|2297.89|2290.19|2297.95|2290.25|2297.76|2290.06|33
1652218430000|2022-05-10 21:33:50|2297.9|2290.2|2297.88|2290.18|2298.29|2290.59|2297.85|2290.15|30
1652218440000|2022-05-10 21:34:00|2298.3|2290.6|2297.91|2290.21|2298.56|2290.86|2297.78|2290.08|31
1652218450000|2022-05-10 21:34:10|2298.61|2290.91|2299.28|2291.58|2299.69|2291.99|2297.91|2290.21|36
1652218460000|2022-05-10 21:34:20|2299.76|2292.06|2298.71|2291.01|2299.76|2292.06|2298.62|2290.92|35
1652218470000|2022-05-10 21:34:30|2299.31|2291.61|2298.8|2291.1|2299.32|2291.62|2298.65|2290.95|35
1652218480000|2022-05-10 21:34:40|2299.25|2291.55|2299.09|2291.39|2299.47|2291.77|2298.76|2291.06|35
1652218490000|2022-05-10 21:34:50|2299.49|2291.79|2299.49|2291.79|2299.78|2292.08|2298.91|2291.21|36
1652218500000|2022-05-10 21:35:00|2300.31|2292.61|2303.23|2295.53|2303.23|2295.53|2300|2292.3|38
1652218510000|2022-05-10 21:35:10|2303.54|2295.84|2304.54|2296.84|2305.02|2297.32|2303.23|2295.53|39
1652218520000|2022-05-10 21:35:20|2305.09|2297.39|2305.4|2297.7|2306.12|2298.42|2304.88|2297.18|38
1652218530000|2022-05-10 21:35:30|2305.82|2298.12|2303.59|2295.89|2305.89|2298.19|2303.11|2295.41|34
1652218540000|2022-05-10 21:35:40|2303.61|2295.91|2302.77|2295.07|2303.61|2295.91|2302.54|2294.84|32
1652218550000|2022-05-10 21:35:50|2303.14|2295.44|2302.36|2294.66|2303.14|2295.44|2302.36|2294.66|33
1652218560000|2022-05-10 21:36:00|2302.55|2294.85|2300.89|2293.19|2302.78|2295.08|2300.89|2293.19|26
1652218570000|2022-05-10 21:36:10|2300.31|2292.61|2299.15|2291.45|2300.48|2292.78|2298.99|2291.29|33
1652218580000|2022-05-10 21:36:20|2299.26|2291.56|2297.93|2290.23|2299.26|2291.56|2297.78|2290.08|31
1652218590000|2022-05-10 21:36:30|2297.26|2289.56|2297.35|2289.65|2298.08|2290.38|2296.15|2288.45|29
1652218600000|2022-05-10 21:36:40|2296.31|2288.61|2295.5|2287.8|2296.45|2288.75|2295.5|2287.8|23
1652218610000|2022-05-10 21:36:50|2295.66|2287.96|2294.75|2287.05|2295.66|2287.96|2294.65|2286.95|38
1652218620000|2022-05-10 21:37:00|2295.32|2287.62|2295.57|2287.87|2295.57|2287.87|2294.75|2287.05|28
1652218630000|2022-05-10 21:37:10|2295.34|2287.64|2295.22|2287.52|2295.34|2287.64|2295.05|2287.35|8
1652218640000|2022-05-10 21:37:20|2295.03|2287.33|2294.73|2287.03|2295.22|2287.52|2294.35|2286.65|19
1652218650000|2022-05-10 21:37:30|2294.68|2286.98|2294.29|2286.59|2294.9|2287.2|2294.07|2286.37|19
1652218660000|2022-05-10 21:37:40|2294.39|2286.69|2293.1|2285.4|2294.39|2286.69|2293.1|2285.4|6
1652218670000|2022-05-10 21:37:50|2293.37|2285.67|2292.96|2285.26|2293.52|2285.82|2292.93|2285.23|9
1652218680000|2022-05-10 21:38:00|2293.07|2285.37|2291.58|2283.88|2293.11|2285.41|2291|2283.3|30
1652218690000|2022-05-10 21:38:10|2291.48|2283.78|2291.63|2283.93|2292.57|2284.87|2291.23|2283.53|28
1652218700000|2022-05-10 21:38:20|2291.93|2284.23|2285.38|2277.68|2291.93|2284.23|2285.22|2277.52|31
1652218710000|2022-05-10 21:38:30|2285.64|2277.94|2285.38|2277.68|2286.25|2278.55|2284.86|2277.16|32
1652218720000|2022-05-10 21:38:40|2285.4|2277.7|2282.74|2275.04|2285.63|2277.93|2282.66|2274.96|33
1652218730000|2022-05-10 21:38:50|2282.76|2275.06|2281.1|2273.4|2284.51|2276.81|2281.05|2273.35|25
1652218740000|2022-05-10 21:39:00|2281.12|2273.42|2279.94|2272.24|2281.34|2273.64|2279.6|2271.9|30
1652218750000|2022-05-10 21:39:10|2280.1|2272.4|2279.88|2272.18|2280.28|2272.58|2279.58|2271.88|29
1652218760000|2022-05-10 21:39:20|2279.94|2272.24|2279.86|2272.16|2279.94|2272.24|2279.81|2272.11|13
1652218770000|2022-05-10 21:39:30|2279.88|2272.18|2275.69|2267.99|2279.88|2272.18|2275.54|2267.84|29
1652218780000|2022-05-10 21:39:40|2275.7|2268|2273.89|2266.19|2275.82|2268.12|2273.04|2265.34|33
1652218790000|2022-05-10 21:39:50|2273.9|2266.2|2273.92|2266.22|2274.17|2266.47|2271.18|2263.48|35
1652218800000|2022-05-10 21:40:00|2273.94|2266.24|2277.54|2269.84|2278.29|2270.59|2273.94|2266.24|40
1652218810000|2022-05-10 21:40:10|2277.51|2269.81|2279.42|2271.72|2279.67|2271.97|2277.39|2269.69|37
1652218820000|2022-05-10 21:40:20|2279.43|2271.73|2281.15|2273.45|2281.23|2273.53|2278.86|2271.16|35
1652218830000|2022-05-10 21:40:30|2281.54|2273.84|2282.35|2274.65|2282.52|2274.82|2280.7|2273|39
1652218840000|2022-05-10 21:40:40|2282.52|2274.82|2282.7|2275|2282.99|2275.29|2282.09|2274.39|27
1652218850000|2022-05-10 21:40:50|2282.67|2274.97|2280.18|2272.48|2282.68|2274.98|2279.87|2272.17|27
1652218860000|2022-05-10 21:41:00|2280.14|2272.44|2279.38|2271.68|2280.14|2272.44|2279.08|2271.38|28
1652218870000|2022-05-10 21:41:10|2279.2|2271.5|2279.46|2271.76|2279.59|2271.89|2279.18|2271.48|31
1652218880000|2022-05-10 21:41:20|2279.49|2271.79|2278.71|2271.01|2279.52|2271.82|2278.23|2270.53|37
1652218890000|2022-05-10 21:41:30|2278.75|2271.05|2278.61|2270.91|2278.97|2271.27|2278.46|2270.76|24
1652218900000|2022-05-10 21:41:40|2278.34|2270.64|2272.94|2265.24|2278.55|2270.85|2272.88|2265.18|37
1652218910000|2022-05-10 21:41:50|2272.69|2264.99|2273.39|2265.69|2273.74|2266.04|2272.53|2264.83|38
1652218920000|2022-05-10 21:42:00|2273.94|2266.24|2275.23|2267.53|2275.81|2268.11|2273.57|2265.87|37
1652218930000|2022-05-10 21:42:10|2276.18|2268.48|2275.3|2267.6|2276.18|2268.48|2275|2267.3|38
1652218940000|2022-05-10 21:42:20|2275.79|2268.09|2277.93|2270.23|2278.09|2270.39|2275.39|2267.69|35
1652218950000|2022-05-10 21:42:30|2278.19|2270.49|2277.85|2270.15|2278.44|2270.74|2277.85|2270.15|26
1652218960000|2022-05-10 21:42:40|2277.91|2270.21|2274.73|2267.03|2277.95|2270.25|2273.99|2266.29|36
1652218970000|2022-05-10 21:42:50|2274.53|2266.83|2273.86|2266.16|2274.53|2266.83|2272.87|2265.17|35
1652218980000|2022-05-10 21:43:00|2273.84|2266.14|2273.27|2265.57|2274.03|2266.33|2272.72|2265.02|30
1652218990000|2022-05-10 21:43:10|2273.23|2265.53|2273.49|2265.79|2273.51|2265.81|2272.82|2265.12|34
1652219000000|2022-05-10 21:43:20|2274.01|2266.31|2276.93|2269.23|2277.12|2269.42|2273.22|2265.52|39
1652219010000|2022-05-10 21:43:30|2276.75|2269.05|2272.58|2264.88|2277.03|2269.33|2272.58|2264.88|39
1652219020000|2022-05-10 21:43:40|2272.36|2264.66|2274.2|2266.5|2274.27|2266.57|2272.11|2264.41|33
1652219030000|2022-05-10 21:43:50|2274.33|2266.63|2276.67|2268.97|2276.7|2269|2274.29|2266.59|38
1652219040000|2022-05-10 21:44:00|2276.7|2269|2275.11|2267.41|2276.7|2269|2274.99|2267.29|33
1652219050000|2022-05-10 21:44:10|2274.38|2266.68|2274.18|2266.48|2274.51|2266.81|2272.86|2265.16|39
1652219060000|2022-05-10 21:44:20|2275.06|2267.36|2275.45|2267.75|2275.55|2267.85|2275.01|2267.31|33
1652219070000|2022-05-10 21:44:30|2275.81|2268.11|2279.37|2271.67|2279.37|2271.67|2275.81|2268.11|37
1652219080000|2022-05-10 21:44:40|2279.45|2271.75|2279.54|2271.84|2280.23|2272.53|2279.45|2271.75|34
1652219090000|2022-05-10 21:44:50|2279.57|2271.87|2283.41|2275.71|2283.42|2275.72|2279.57|2271.87|35
1652219100000|2022-05-10 21:45:00|2283.4|2275.7|2283.87|2276.17|2283.9|2276.2|2283.4|2275.7|31
1652219110000|2022-05-10 21:45:10|2283.88|2276.18|2283.92|2276.22|2283.98|2276.28|2283.71|2276.01|24
1652219120000|2022-05-10 21:45:20|2283.94|2276.24|2286.84|2279.14|2286.84|2279.14|2283.91|2276.21|35
1652219130000|2022-05-10 21:45:30|2287.05|2279.35|2288.89|2281.19|2289.2|2281.5|2286.84|2279.14|37
1652219140000|2022-05-10 21:45:40|2288.91|2281.21|2283.48|2275.78|2288.91|2281.21|2283.48|2275.78|36
1652219150000|2022-05-10 21:45:50|2282.29|2274.59|2280.35|2272.65|2282.29|2274.59|2279.95|2272.25|34
1652219160000|2022-05-10 21:46:00|2280.31|2272.61|2282.7|2275|2282.71|2275.01|2280.19|2272.49|34
1652219170000|2022-05-10 21:46:10|2282.71|2275.01|2277.97|2270.27|2282.71|2275.01|2277.97|2270.27|37
1652219180000|2022-05-10 21:46:20|2278.67|2270.97|2280.02|2272.32|2280.09|2272.39|2278.1|2270.4|32
1652219190000|2022-05-10 21:46:30|2280.12|2272.42|2282.49|2274.79|2282.49|2274.79|2280.01|2272.31|38
1652219200000|2022-05-10 21:46:40|2282.94|2275.24|2281.7|2274|2283.54|2275.84|2281.7|2274|38
1652219210000|2022-05-10 21:46:50|2281.98|2274.28|2281.64|2273.94|2282|2274.3|2281.58|2273.88|36
1652219220000|2022-05-10 21:47:00|2281.65|2273.95|2280.12|2272.42|2281.85|2274.15|2280.08|2272.38|33
1652219230000|2022-05-10 21:47:10|2280.06|2272.36|2276.2|2268.5|2280.12|2272.42|2276.19|2268.49|39
1652219240000|2022-05-10 21:47:20|2276.22|2268.52|2277.95|2270.25|2278.09|2270.39|2275.42|2267.72|35
1652219250000|2022-05-10 21:47:30|2278.01|2270.31|2276.43|2268.73|2278.96|2271.26|2276.43|2268.73|34
1652219260000|2022-05-10 21:47:40|2276.52|2268.82|2276.3|2268.6|2276.63|2268.93|2275.46|2267.76|32
1652219270000|2022-05-10 21:47:50|2276.38|2268.68|2279.11|2271.41|2279.11|2271.41|2276.14|2268.44|31
1652219280000|2022-05-10 21:48:00|2279.1|2271.4|2280.2|2272.5|2280.27|2272.57|2279.1|2271.4|33
1652219290000|2022-05-10 21:48:10|2280.29|2272.59|2278.37|2270.67|2280.45|2272.75|2278.35|2270.65|37
1652219300000|2022-05-10 21:48:20|2278.35|2270.65|2278.69|2270.99|2278.69|2270.99|2277.81|2270.11|29
1652219310000|2022-05-10 21:48:30|2278.82|2271.12|2280.44|2272.74|2281.07|2273.37|2278.82|2271.12|39
1652219320000|2022-05-10 21:48:40|2280.37|2272.67|2280.21|2272.51|2280.45|2272.75|2278.98|2271.28|36
1652219330000|2022-05-10 21:48:50|2279.49|2271.79|2278.92|2271.22|2280.21|2272.51|2278.77|2271.07|34
1652219340000|2022-05-10 21:49:00|2278.14|2270.44|2279.26|2271.56|2280.18|2272.48|2277.39|2269.69|40
1652219350000|2022-05-10 21:49:10|2279.44|2271.74|2280|2272.3|2280.5|2272.8|2279.11|2271.41|39
1652219360000|2022-05-10 21:49:20|2280.31|2272.61|2279.37|2271.67|2280.43|2272.73|2279.18|2271.48|36
1652219370000|2022-05-10 21:49:30|2279.54|2271.84|2279.51|2271.81|2279.57|2271.87|2279.32|2271.62|33
1652219380000|2022-05-10 21:49:40|2279.34|2271.64|2277.6|2269.9|2279.34|2271.64|2277.6|2269.9|27
1652219390000|2022-05-10 21:49:50|2277.38|2269.68|2276.91|2269.21|2277.38|2269.68|2276.55|2268.85|30
1652219400000|2022-05-10 21:50:00|2276.92|2269.22|2276.91|2269.21|2277.57|2269.87|2276.49|2268.79|34
1652219410000|2022-05-10 21:50:10|2276.86|2269.16|2277.28|2269.58|2277.48|2269.78|2276.52|2268.82|25
1652219420000|2022-05-10 21:50:20|2277.26|2269.56|2276.97|2269.27|2277.29|2269.59|2276.88|2269.18|19
1652219430000|2022-05-10 21:50:30|2276.92|2269.22|2275.54|2267.84|2276.97|2269.27|2275.1|2267.4|21
1652219440000|2022-05-10 21:50:40|2275.07|2267.37|2275.17|2267.47|2275.42|2267.72|2274.86|2267.16|32
1652219450000|2022-05-10 21:50:50|2275.47|2267.77|2276.85|2269.15|2276.85|2269.15|2274.88|2267.18|25
1652219460000|2022-05-10 21:51:00|2277.22|2269.52|2278.49|2270.79|2279.04|2271.34|2277.18|2269.48|35
1652219470000|2022-05-10 21:51:10|2278.44|2270.74|2275.62|2267.92|2278.68|2270.98|2274.62|2266.92|39
1652219480000|2022-05-10 21:51:20|2275.71|2268.01|2274.41|2266.71|2275.77|2268.07|2274.22|2266.52|36
1652219490000|2022-05-10 21:51:30|2274.27|2266.57|2274.73|2267.03|2275.11|2267.41|2274.27|2266.57|34
1652219500000|2022-05-10 21:51:40|2274.85|2267.15|2274|2266.3|2274.88|2267.18|2273.75|2266.05|36
1652219510000|2022-05-10 21:51:50|2274.02|2266.32|2271.05|2263.35|2274.02|2266.32|2270.83|2263.13|36
1652219520000|2022-05-10 21:52:00|2271.38|2263.68|2271.41|2263.71|2271.93|2264.23|2270.75|2263.05|36
1652219530000|2022-05-10 21:52:10|2271.78|2264.08|2272.03|2264.33|2272.24|2264.54|2271.55|2263.85|33
1652219540000|2022-05-10 21:52:20|2272.05|2264.35|2270.66|2262.96|2272.17|2264.47|2270.64|2262.94|38
1652219550000|2022-05-10 21:52:30|2270.76|2263.06|2270.47|2262.77|2271.19|2263.49|2270.26|2262.56|31
1652219560000|2022-05-10 21:52:40|2270.43|2262.73|2271.12|2263.42|2271.24|2263.54|2269.95|2262.25|28
1652219570000|2022-05-10 21:52:50|2271.23|2263.53|2268.89|2261.19|2271.52|2263.82|2268.42|2260.72|35
1652219580000|2022-05-10 21:53:00|2268.49|2260.79|2268.41|2260.71|2269.07|2261.37|2268.28|2260.58|32
1652219590000|2022-05-10 21:53:10|2268.65|2260.95|2268.45|2260.75|2268.67|2260.97|2268.26|2260.56|32
1652219600000|2022-05-10 21:53:20|2268.39|2260.69|2269.07|2261.37|2270.41|2262.71|2268.32|2260.62|39
1652219610000|2022-05-10 21:53:30|2268.95|2261.25|2272.61|2264.91|2272.61|2264.91|2268.83|2261.13|37
1652219620000|2022-05-10 21:53:40|2272.65|2264.95|2272.91|2265.21|2273.49|2265.79|2272.3|2264.6|37
1652219630000|2022-05-10 21:53:50|2272.88|2265.18|2272.43|2264.73|2273.65|2265.95|2272.2|2264.5|40
1652219640000|2022-05-10 21:54:00|2272.41|2264.71|2271.79|2264.09|2272.53|2264.83|2271.39|2263.69|35
1652219650000|2022-05-10 21:54:10|2271.59|2263.89|2272.32|2264.62|2272.33|2264.63|2270.97|2263.27|35
1652219660000|2022-05-10 21:54:20|2272.28|2264.58|2272.07|2264.37|2272.28|2264.58|2271.63|2263.93|33
1652219670000|2022-05-10 21:54:30|2271.91|2264.21|2272.51|2264.81|2273.17|2265.47|2271.91|2264.21|35
1652219680000|2022-05-10 21:54:40|2272.5|2264.8|2271.31|2263.61|2273.31|2265.61|2271.31|2263.61|37
1652219690000|2022-05-10 21:54:50|2271.06|2263.36|2271.22|2263.52|2271.5|2263.8|2270.39|2262.69|34
1652219700000|2022-05-10 21:55:00|2271.14|2263.44|2272.08|2264.38|2272.08|2264.38|2269.33|2261.63|38
1652219710000|2022-05-10 21:55:10|2272.12|2264.42|2269.79|2262.09|2272.31|2264.61|2269.57|2261.87|38
1652219720000|2022-05-10 21:55:20|2269.92|2262.22|2271.23|2263.53|2271.55|2263.85|2269.86|2262.16|33
1652219730000|2022-05-10 21:55:30|2271.43|2263.73|2271.29|2263.59|2271.43|2263.73|2270.46|2262.76|39
1652219740000|2022-05-10 21:55:40|2271.37|2263.67|2272.97|2265.27|2273.09|2265.39|2271.37|2263.67|37
1652219750000|2022-05-10 21:55:50|2272.92|2265.22|2273.03|2265.33|2273.29|2265.59|2272.48|2264.78|38
1652219760000|2022-05-10 21:56:00|2273.04|2265.34|2273.11|2265.41|2273.49|2265.79|2272.86|2265.16|39
1652219770000|2022-05-10 21:56:10|2273.24|2265.54|2276.12|2268.42|2276.12|2268.42|2273.24|2265.54|37
1652219780000|2022-05-10 21:56:20|2276.45|2268.75|2275.47|2267.77|2277.81|2270.11|2275.47|2267.77|36
1652219790000|2022-05-10 21:56:30|2275.1|2267.4|2271.94|2264.24|2275.1|2267.4|2271.91|2264.21|36
1652219800000|2022-05-10 21:56:40|2271.79|2264.09|2272.55|2264.85|2272.89|2265.19|2271.53|2263.83|40
1652219810000|2022-05-10 21:56:50|2272.91|2265.21|2273.68|2265.98|2273.68|2265.98|2271.9|2264.2|39
1652219820000|2022-05-10 21:57:00|2273.31|2265.61|2270.35|2262.65|2273.42|2265.72|2269.47|2261.77|39
1652219830000|2022-05-10 21:57:10|2271.15|2263.45|2271.76|2264.06|2272.19|2264.49|2270.86|2263.16|40
1652219840000|2022-05-10 21:57:20|2271.96|2264.26|2270.22|2262.52|2271.99|2264.29|2270.22|2262.52|39
1652219850000|2022-05-10 21:57:30|2270.51|2262.81|2269.47|2261.77|2270.51|2262.81|2269.18|2261.48|33
1652219860000|2022-05-10 21:57:40|2269.15|2261.45|2268.75|2261.05|2269.8|2262.1|2268.71|2261.01|40
1652219870000|2022-05-10 21:57:50|2268.58|2260.88|2269.02|2261.32|2269.1|2261.4|2267.22|2259.52|39
1652219880000|2022-05-10 21:58:00|2268.52|2260.82|2267.55|2259.85|2268.82|2261.12|2267.33|2259.63|39
1652219890000|2022-05-10 21:58:10|2267.45|2259.75|2267.11|2259.41|2268.33|2260.63|2267.11|2259.41|35
1652219900000|2022-05-10 21:58:20|2267.16|2259.46|2266.75|2259.05|2267.49|2259.79|2266|2258.3|39
1652219910000|2022-05-10 21:58:30|2266.7|2259|2268.4|2260.7|2268.61|2260.91|2266.65|2258.95|40
1652219920000|2022-05-10 21:58:40|2268.37|2260.67|2266.77|2259.07|2268.37|2260.67|2266.64|2258.94|29
1652219930000|2022-05-10 21:58:50|2266.79|2259.09|2267.55|2259.85|2267.93|2260.23|2266.79|2259.09|31
1652219940000|2022-05-10 21:59:00|2267.48|2259.78|2267.31|2259.61|2267.5|2259.8|2266.9|2259.2|31
1652219950000|2022-05-10 21:59:10|2267.35|2259.65|2269.44|2261.74|2269.44|2261.74|2267.34|2259.64|35
1652219960000|2022-05-10 21:59:20|2269.47|2261.77|2267.18|2259.48|2269.63|2261.93|2267.15|2259.45|29
1652219970000|2022-05-10 21:59:30|2267.19|2259.49|2267.22|2259.52|2267.23|2259.53|2266.43|2258.73|31
1652219980000|2022-05-10 21:59:40|2267.41|2259.71|2267.92|2260.22|2268.18|2260.48|2267.4|2259.7|38
1652219990000|2022-05-10 21:59:50|2267.97|2260.27|2267.77|2260.07|2268.35|2260.65|2267.64|2259.94|40
1652220000000|2022-05-10 22:00:00|2267.74|2260.04|2269.93|2262.23|2269.93|2262.23|2266|2258.3|40
1652220010000|2022-05-10 22:00:10|2270.15|2262.45|2267.03|2259.33|2270.54|2262.84|2266.54|2258.84|38
1652220020000|2022-05-10 22:00:20|2267.3|2259.6|2266.03|2258.33|2267.4|2259.7|2266.03|2258.33|38
1652220030000|2022-05-10 22:00:30|2266.2|2258.5|2265.27|2257.57|2266.38|2258.68|2264.82|2257.12|39
1652220040000|2022-05-10 22:00:40|2265.18|2257.48|2267.12|2259.42|2267.57|2259.87|2264.11|2256.41|38
1652220050000|2022-05-10 22:00:50|2266.99|2259.29|2265.22|2257.52|2267.35|2259.65|2264.82|2257.12|40
1652220060000|2022-05-10 22:01:00|2265.32|2257.62|2267.55|2259.85|2267.55|2259.85|2265.19|2257.49|37
1652220070000|2022-05-10 22:01:10|2267.56|2259.86|2272.48|2264.78|2272.48|2264.78|2267.56|2259.86|36
1652220080000|2022-05-10 22:01:20|2272.6|2264.9|2278.24|2270.54|2279.08|2271.38|2272.6|2264.9|40
1652220090000|2022-05-10 22:01:30|2277.81|2270.11|2285.61|2277.91|2285.62|2277.92|2277.81|2270.11|40
1652220100000|2022-05-10 22:01:40|2285.4|2277.7|2290.24|2282.54|2291.6|2283.9|2285.4|2277.7|40
1652220110000|2022-05-10 22:01:50|2289.95|2282.25|2295.51|2287.81|2295.51|2287.81|2288.25|2280.55|37
1652220120000|2022-05-10 22:02:00|2294.79|2287.09|2305.21|2297.51|2305.21|2297.51|2294.08|2286.38|36
1652220130000|2022-05-10 22:02:10|2304.85|2297.15|2303.76|2296.06|2311.06|2303.36|2303.76|2296.06|39
1652220140000|2022-05-10 22:02:20|2302.49|2294.79|2304.05|2296.35|2309.47|2301.77|2300.57|2292.87|39
1652220150000|2022-05-10 22:02:30|2303.45|2295.75|2303.61|2295.91|2303.61|2295.91|2297.31|2289.61|39
1652220160000|2022-05-10 22:02:40|2303.95|2296.25|2297.42|2289.72|2305|2297.3|2295.4|2287.7|40
1652220170000|2022-05-10 22:02:50|2297.99|2290.29|2298.35|2290.65|2301.16|2293.46|2296.24|2288.54|39
1652220180000|2022-05-10 22:03:00|2296.42|2288.72|2293.58|2285.88|2296.71|2289.01|2293.46|2285.76|40
1652220190000|2022-05-10 22:03:10|2293.75|2286.05|2302.42|2294.72|2303.39|2295.69|2293.5|2285.8|40
1652220200000|2022-05-10 22:03:20|2302.2|2294.5|2297.64|2289.94|2302.55|2294.85|2297.64|2289.94|39
1652220210000|2022-05-10 22:03:30|2296.78|2289.08|2294.25|2286.55|2297.18|2289.48|2292.74|2285.04|40
1652220220000|2022-05-10 22:03:40|2294.02|2286.32|2293.45|2285.75|2294.13|2286.43|2291.41|2283.71|40
1652220230000|2022-05-10 22:03:50|2293.63|2285.93|2294.77|2287.07|2295.32|2287.62|2292.05|2284.35|39
1652220240000|2022-05-10 22:04:00|2294.74|2287.04|2293.11|2285.41|2294.74|2287.04|2292.22|2284.52|20
1652220250000|2022-05-10 22:04:10|2294.84|2287.14|2295.42|2287.72|2296.66|2288.96|2293.78|2286.08|36
1652220260000|2022-05-10 22:04:20|2296.05|2288.35|2290.4|2282.7|2298.99|2291.29|2290.24|2282.54|39
1652220270000|2022-05-10 22:04:30|2290.63|2282.93|2290.03|2282.33|2292.98|2285.28|2288.49|2280.79|39
1652220280000|2022-05-10 22:04:40|2290.41|2282.71|2289.97|2282.27|2291.47|2283.77|2288.94|2281.24|38
1652220290000|2022-05-10 22:04:50|2289.3|2281.6|2286.01|2278.31|2291.34|2283.64|2286.01|2278.31|40
1652220300000|2022-05-10 22:05:00|2286.43|2278.73|2285.6|2277.9|2288.16|2280.46|2284.74|2277.04|39
1652220310000|2022-05-10 22:05:10|2285.7|2278|2287.39|2279.69|2288.25|2280.55|2285.17|2277.47|37
1652220320000|2022-05-10 22:05:20|2287.5|2279.8|2289.22|2281.52|2290.04|2282.34|2286.45|2278.75|39
1652220330000|2022-05-10 22:05:30|2289|2281.3|2291.79|2284.09|2291.8|2284.1|2288.48|2280.78|37
1652220340000|2022-05-10 22:05:40|2291.88|2284.18|2291.03|2283.33|2295.06|2287.36|2291.03|2283.33|40
1652220350000|2022-05-10 22:05:50|2290.9|2283.2|2293.11|2285.41|2294.41|2286.71|2290.9|2283.2|38
1652220360000|2022-05-10 22:06:00|2292.88|2285.18|2299.36|2291.66|2299.36|2291.66|2292.03|2284.33|39
1652220370000|2022-05-10 22:06:10|2299.81|2292.11|2297.66|2289.96|2300.33|2292.63|2296.15|2288.45|40
1652220380000|2022-05-10 22:06:20|2297.92|2290.22|2299.02|2291.32|2299.47|2291.77|2297|2289.3|37
1652220390000|2022-05-10 22:06:30|2299.13|2291.43|2297.31|2289.61|2299.57|2291.87|2297.03|2289.33|39
1652220400000|2022-05-10 22:06:40|2297.07|2289.37|2296.2|2288.5|2297.75|2290.05|2295.16|2287.46|38
1652220410000|2022-05-10 22:06:50|2296.26|2288.56|2295.88|2288.18|2296.42|2288.72|2293.31|2285.61|33
1652220420000|2022-05-10 22:07:00|2295.93|2288.23|2296.04|2288.34|2297.6|2289.9|2294.63|2286.93|36
1652220430000|2022-05-10 22:07:10|2295.87|2288.17|2296.99|2289.29|2298.16|2290.46|2294.53|2286.83|37
1652220440000|2022-05-10 22:07:20|2296.98|2289.28|2299.02|2291.32|2299.74|2292.04|2296.98|2289.28|39
1652220450000|2022-05-10 22:07:30|2299.42|2291.72|2304.27|2296.57|2306.97|2299.27|2299.25|2291.55|40
1652220460000|2022-05-10 22:07:40|2304.15|2296.45|2305.07|2297.37|2305.51|2297.81|2302.91|2295.21|39
1652220470000|2022-05-10 22:07:50|2305.15|2297.45|2304.64|2296.94|2305.71|2298.01|2304.52|2296.82|39
1652220480000|2022-05-10 22:08:00|2304.48|2296.78|2304.63|2296.93|2305.97|2298.27|2302.23|2294.53|37
1652220490000|2022-05-10 22:08:10|2304.8|2297.1|2299.62|2291.92|2304.8|2297.1|2299.62|2291.92|38
1652220500000|2022-05-10 22:08:20|2299.83|2292.13|2299.69|2291.99|2300.11|2292.41|2298.01|2290.31|40
1652220510000|2022-05-10 22:08:30|2299.32|2291.62|2301.75|2294.05|2302.72|2295.02|2298.04|2290.34|37
1652220520000|2022-05-10 22:08:40|2302.28|2294.58|2301.04|2293.34|2303.4|2295.7|2299.37|2291.67|40
1652220530000|2022-05-10 22:08:50|2301.28|2293.58|2300.72|2293.02|2301.96|2294.26|2300.72|2293.02|35
1652220540000|2022-05-10 22:09:00|2300.75|2293.05|2301.67|2293.97|2302.02|2294.32|2300.64|2292.94|32
1652220550000|2022-05-10 22:09:10|2301.76|2294.06|2302.2|2294.5|2302.2|2294.5|2300.47|2292.77|38
1652220560000|2022-05-10 22:09:20|2303.05|2295.35|2302.31|2294.61|2304.04|2296.34|2302.04|2294.34|36
1652220570000|2022-05-10 22:09:30|2302.02|2294.32|2303.84|2296.14|2303.84|2296.14|2302|2294.3|36
1652220580000|2022-05-10 22:09:40|2303.89|2296.19|2305.79|2298.09|2306.18|2298.48|2303.89|2296.19|36
1652220590000|2022-05-10 22:09:50|2305.84|2298.14|2310.99|2303.29|2310.99|2303.29|2305.81|2298.11|34
1652220600000|2022-05-10 22:10:00|2311.31|2303.61|2310.61|2302.91|2312.68|2304.98|2309.27|2301.57|36
1652220610000|2022-05-10 22:10:10|2310.34|2302.64|2314.26|2306.56|2315.63|2307.93|2309.54|2301.84|39
1652220620000|2022-05-10 22:10:20|2314.36|2306.66|2315.32|2307.62|2316.21|2308.51|2313.51|2305.81|38
1652220630000|2022-05-10 22:10:30|2315.48|2307.78|2319.64|2311.94|2322.97|2315.27|2315.48|2307.78|40
1652220640000|2022-05-10 22:10:40|2319.66|2311.96|2318.4|2310.7|2321.45|2313.75|2318.4|2310.7|40
1652220650000|2022-05-10 22:10:50|2318.45|2310.75|2314.93|2307.23|2318.79|2311.09|2314.92|2307.22|39
1652220660000|2022-05-10 22:11:00|2314.3|2306.6|2315.9|2308.2|2315.98|2308.28|2312.92|2305.22|38
1652220670000|2022-05-10 22:11:10|2316.11|2308.41|2313.72|2306.02|2316.31|2308.61|2313.37|2305.67|39
1652220680000|2022-05-10 22:11:20|2314.07|2306.37|2314.06|2306.36|2315.12|2307.42|2314.06|2306.36|39
1652220690000|2022-05-10 22:11:30|2313.58|2305.88|2311.44|2303.74|2313.59|2305.89|2311.44|2303.74|38
1652220700000|2022-05-10 22:11:40|2311.13|2303.43|2310.15|2302.45|2311.8|2304.1|2310.1|2302.4|38
1652220710000|2022-05-10 22:11:50|2310.39|2302.69|2310.47|2302.77|2310.72|2303.02|2308.82|2301.12|39
1652220720000|2022-05-10 22:12:00|2310.38|2302.68|2305.9|2298.2|2310.38|2302.68|2305.44|2297.74|37
1652220730000|2022-05-10 22:12:10|2306.32|2298.62|2305.3|2297.6|2307.87|2300.17|2305.3|2297.6|40
1652220740000|2022-05-10 22:12:20|2305.44|2297.74|2305.19|2297.49|2307.2|2299.5|2304.27|2296.57|39
1652220750000|2022-05-10 22:12:30|2305.18|2297.48|2307.7|2300|2307.74|2300.04|2304.88|2297.18|39
1652220760000|2022-05-10 22:12:40|2307.81|2300.11|2308.88|2301.18|2309.14|2301.44|2307.81|2300.11|35
1652220770000|2022-05-10 22:12:50|2308.74|2301.04|2306.09|2298.39|2308.9|2301.2|2305.9|2298.2|37
1652220780000|2022-05-10 22:13:00|2305.4|2297.7|2306.68|2298.98|2307.2|2299.5|2304.21|2296.51|32
1652220790000|2022-05-10 22:13:10|2306.91|2299.21|2305.94|2298.24|2307.56|2299.86|2305.89|2298.19|38
1652220800000|2022-05-10 22:13:20|2305.93|2298.23|2304.44|2296.74|2305.93|2298.23|2303.8|2296.1|36
1652220810000|2022-05-10 22:13:30|2303.69|2295.99|2304.15|2296.45|2304.53|2296.83|2303.5|2295.8|37
1652220820000|2022-05-10 22:13:40|2304.16|2296.46|2305.15|2297.45|2306.44|2298.74|2304.13|2296.43|36
1652220830000|2022-05-10 22:13:50|2305.58|2297.88|2306.03|2298.33|2306.08|2298.38|2304.73|2297.03|37
1652220840000|2022-05-10 22:14:00|2306.38|2298.68|2307.93|2300.23|2309.59|2301.89|2306.38|2298.68|39
1652220850000|2022-05-10 22:14:10|2308.02|2300.32|2308.54|2300.84|2310.49|2302.79|2307.79|2300.09|38
1652220860000|2022-05-10 22:14:20|2308.52|2300.82|2310.29|2302.59|2310.49|2302.79|2308.25|2300.55|34
1652220870000|2022-05-10 22:14:30|2310.32|2302.62|2309.65|2301.95|2310.73|2303.03|2309.03|2301.33|39
1652220880000|2022-05-10 22:14:40|2309.63|2301.93|2310.92|2303.22|2311.11|2303.41|2309.63|2301.93|37
1652220890000|2022-05-10 22:14:50|2310.93|2303.23|2310.54|2302.84|2311.17|2303.47|2310.27|2302.57|36
1652220900000|2022-05-10 22:15:00|2310.51|2302.81|2307.9|2300.2|2310.86|2303.16|2306.89|2299.19|37
1652220910000|2022-05-10 22:15:10|2307.91|2300.21|2304.03|2296.33|2308.49|2300.79|2303.81|2296.11|38
1652220920000|2022-05-10 22:15:20|2304.39|2296.69|2305.16|2297.46|2307.49|2299.79|2304.39|2296.69|40
1652220930000|2022-05-10 22:15:30|2304.93|2297.23|2303.82|2296.12|2305.83|2298.13|2303.17|2295.47|31
1652220940000|2022-05-10 22:15:40|2303.86|2296.16|2303.83|2296.13|2303.99|2296.29|2303.23|2295.53|36
1652220950000|2022-05-10 22:15:50|2303.79|2296.09|2303.38|2295.68|2303.79|2296.09|2302.65|2294.95|34
1652220960000|2022-05-10 22:16:00|2303.64|2295.94|2305.26|2297.56|2306|2298.3|2303.12|2295.42|37
1652220970000|2022-05-10 22:16:10|2304.93|2297.23|2305.94|2298.24|2306.33|2298.63|2304.93|2297.23|38
1652220980000|2022-05-10 22:16:20|2305.93|2298.23|2307.7|2300|2307.81|2300.11|2305.77|2298.07|37
1652220990000|2022-05-10 22:16:30|2307.72|2300.02|2309.48|2301.78|2309.89|2302.19|2307.72|2300.02|39
1652221000000|2022-05-10 22:16:40|2309.69|2301.99|2307.03|2299.33|2309.69|2301.99|2306.78|2299.08|33
1652221010000|2022-05-10 22:16:50|2306.8|2299.1|2305.8|2298.1|2306.87|2299.17|2305.76|2298.06|36
1652221020000|2022-05-10 22:17:00|2305.69|2297.99|2304.43|2296.73|2305.91|2298.21|2304.06|2296.36|36
1652221030000|2022-05-10 22:17:10|2304.65|2296.95|2304.72|2297.02|2305.91|2298.21|2304.32|2296.62|37
1652221040000|2022-05-10 22:17:20|2304.74|2297.04|2308.46|2300.76|2308.46|2300.76|2304.74|2297.04|39
1652221050000|2022-05-10 22:17:30|2308.5|2300.8|2308.71|2301.01|2309.09|2301.39|2307.87|2300.17|38
1652221060000|2022-05-10 22:17:40|2308.68|2300.98|2309.64|2301.94|2309.86|2302.16|2308.67|2300.97|32
1652221070000|2022-05-10 22:17:50|2309.57|2301.87|2309.12|2301.42|2309.57|2301.87|2308.32|2300.62|35
1652221080000|2022-05-10 22:18:00|2309.46|2301.76|2312.24|2304.54|2312.7|2305|2309.17|2301.47|38
1652221090000|2022-05-10 22:18:10|2312|2304.3|2315.89|2308.19|2315.89|2308.19|2312|2304.3|40
1652221100000|2022-05-10 22:18:20|2316.21|2308.51|2316.97|2309.27|2317.2|2309.5|2315.44|2307.74|37
1652221110000|2022-05-10 22:18:30|2316.92|2309.22|2319.92|2312.22|2319.92|2312.22|2316.92|2309.22|38
1652221120000|2022-05-10 22:18:40|2319.74|2312.04|2319.87|2312.17|2320.06|2312.36|2319.22|2311.52|36
1652221130000|2022-05-10 22:18:50|2320|2312.3|2320.93|2313.23|2321.07|2313.37|2319.16|2311.46|33
1652221140000|2022-05-10 22:19:00|2320.87|2313.17|2319.74|2312.04|2321.42|2313.72|2319.74|2312.04|31
1652221150000|2022-05-10 22:19:10|2319.68|2311.98|2320.96|2313.26|2321.53|2313.83|2319.36|2311.66|30
1652221160000|2022-05-10 22:19:20|2320.77|2313.07|2320.35|2312.65|2320.77|2313.07|2318.65|2310.95|36
1652221170000|2022-05-10 22:19:30|2320.39|2312.69|2320.23|2312.53|2320.75|2313.05|2319.95|2312.25|28
1652221180000|2022-05-10 22:19:40|2320.25|2312.55|2321.73|2314.03|2321.73|2314.03|2320.19|2312.49|35
1652221190000|2022-05-10 22:19:50|2321.75|2314.05|2323.38|2315.68|2323.71|2316.01|2321.75|2314.05|37
1652221200000|2022-05-10 22:20:00|2323.98|2316.28|2326.16|2318.46|2327.67|2319.97|2323.6|2315.9|38
1652221210000|2022-05-10 22:20:10|2325.88|2318.18|2327.36|2319.66|2327.98|2320.28|2325.53|2317.83|38
1652221220000|2022-05-10 22:20:20|2327.43|2319.73|2322.45|2314.75|2327.43|2319.73|2322.12|2314.42|38
1652221230000|2022-05-10 22:20:30|2322.51|2314.81|2321.03|2313.33|2323|2315.3|2320.45|2312.75|40
1652221240000|2022-05-10 22:20:40|2320.99|2313.29|2320.82|2313.12|2321.01|2313.31|2319.59|2311.89|39
1652221250000|2022-05-10 22:20:50|2320.79|2313.09|2319.12|2311.42|2320.79|2313.09|2318.53|2310.83|36
1652221260000|2022-05-10 22:21:00|2319.09|2311.39|2316.4|2308.7|2319.38|2311.68|2316.38|2308.68|35
1652221270000|2022-05-10 22:21:10|2316.62|2308.92|2315.41|2307.71|2316.86|2309.16|2315.11|2307.41|37
1652221280000|2022-05-10 22:21:20|2315.28|2307.58|2316.01|2308.31|2317.45|2309.75|2314.54|2306.84|34
1652221290000|2022-05-10 22:21:30|2316.03|2308.33|2314.92|2307.22|2316.45|2308.75|2313.65|2305.95|37
1652221300000|2022-05-10 22:21:40|2314.93|2307.23|2314.2|2306.5|2315.02|2307.32|2313.96|2306.26|37
1652221310000|2022-05-10 22:21:50|2314.21|2306.51|2314.87|2307.17|2315.18|2307.48|2313.68|2305.98|34
1652221320000|2022-05-10 22:22:00|2315.18|2307.48|2313.08|2305.38|2315.18|2307.48|2313.08|2305.38|35
1652221330000|2022-05-10 22:22:10|2313.3|2305.6|2312.66|2304.96|2313.3|2305.6|2312.34|2304.64|33
1652221340000|2022-05-10 22:22:20|2312.67|2304.97|2315.08|2307.38|2315.37|2307.67|2312.47|2304.77|37
1652221350000|2022-05-10 22:22:30|2315.17|2307.47|2315.52|2307.82|2316.31|2308.61|2314.91|2307.21|40
1652221360000|2022-05-10 22:22:40|2315.47|2307.77|2317.13|2309.43|2317.24|2309.54|2315.26|2307.56|38
1652221370000|2022-05-10 22:22:50|2316.95|2309.25|2317.15|2309.45|2317.63|2309.93|2316.81|2309.11|35
1652221380000|2022-05-10 22:23:00|2317.14|2309.44|2314.39|2306.69|2317.45|2309.75|2314.39|2306.69|36
1652221390000|2022-05-10 22:23:10|2314.4|2306.7|2312.72|2305.02|2315.15|2307.45|2312.49|2304.79|39
1652221400000|2022-05-10 22:23:20|2312.7|2305|2311.61|2303.91|2312.78|2305.08|2311.27|2303.57|36
1652221410000|2022-05-10 22:23:30|2311.59|2303.89|2313.44|2305.74|2314.5|2306.8|2311.59|2303.89|40
1652221420000|2022-05-10 22:23:40|2313.34|2305.64|2313.49|2305.79|2315.4|2307.7|2313.28|2305.58|38
1652221430000|2022-05-10 22:23:50|2313.31|2305.61|2311.38|2303.68|2313.57|2305.87|2311.38|2303.68|38
1652221440000|2022-05-10 22:24:00|2311.41|2303.71|2310.25|2302.55|2311.93|2304.23|2310.25|2302.55|38
1652221450000|2022-05-10 22:24:10|2310.38|2302.68|2310.92|2303.22|2310.92|2303.22|2309.67|2301.97|40
1652221460000|2022-05-10 22:24:20|2310.89|2303.19|2311.54|2303.84|2311.81|2304.11|2310.89|2303.19|28
1652221470000|2022-05-10 22:24:30|2311.61|2303.91|2313.06|2305.36|2313.29|2305.59|2311.61|2303.91|36
1652221480000|2022-05-10 22:24:40|2313.09|2305.39|2315.7|2308|2316.5|2308.8|2313.09|2305.39|36
1652221490000|2022-05-10 22:24:50|2315.71|2308.01|2315.49|2307.79|2315.99|2308.29|2314.67|2306.97|36
1652221500000|2022-05-10 22:25:00|2315.46|2307.76|2312.31|2304.61|2315.77|2308.07|2312.31|2304.61|40
1652221510000|2022-05-10 22:25:10|2312.17|2304.47|2310.44|2302.74|2312.43|2304.73|2309.51|2301.81|37
1652221520000|2022-05-10 22:25:20|2310.01|2302.31|2306.96|2299.26|2310.01|2302.31|2306.96|2299.26|35
1652221530000|2022-05-10 22:25:30|2306.77|2299.07|2305.86|2298.16|2306.84|2299.14|2305.82|2298.12|37
1652221540000|2022-05-10 22:25:40|2305.77|2298.07|2306.94|2299.24|2307.71|2300.01|2305.17|2297.47|37
1652221550000|2022-05-10 22:25:50|2306.95|2299.25|2306.05|2298.35|2307.01|2299.31|2305.99|2298.29|32
1652221560000|2022-05-10 22:26:00|2306.07|2298.37|2306.51|2298.81|2307.76|2300.06|2305.92|2298.22|28
1652221570000|2022-05-10 22:26:10|2306.61|2298.91|2306.28|2298.58|2306.61|2298.91|2305.74|2298.04|21
1652221580000|2022-05-10 22:26:20|2306.34|2298.64|2305.98|2298.28|2308.47|2300.77|2305.98|2298.28|32
1652221590000|2022-05-10 22:26:30|2305.95|2298.25|2305.68|2297.98|2306.34|2298.64|2305.56|2297.86|30
1652221600000|2022-05-10 22:26:40|2305.67|2297.97|2303.28|2295.58|2305.78|2298.08|2302.86|2295.16|37
1652221610000|2022-05-10 22:26:50|2303.22|2295.52|2297.46|2289.76|2303.86|2296.16|2297.46|2289.76|40
1652221620000|2022-05-10 22:27:00|2297.55|2289.85|2298.66|2290.96|2300.5|2292.8|2297.55|2289.85|40
1652221630000|2022-05-10 22:27:10|2298.42|2290.72|2299.08|2291.38|2299.24|2291.54|2298.32|2290.62|37
1652221640000|2022-05-10 22:27:20|2299.48|2291.78|2299.13|2291.43|2300.19|2292.49|2299.13|2291.43|34
1652221650000|2022-05-10 22:27:30|2299.12|2291.42|2301.38|2293.68|2301.38|2293.68|2298.94|2291.24|34
1652221660000|2022-05-10 22:27:40|2301.37|2293.67|2302.88|2295.18|2303.01|2295.31|2301.37|2293.67|36
1652221670000|2022-05-10 22:27:50|2302.89|2295.19|2303.72|2296.02|2303.72|2296.02|2301.56|2293.86|37
1652221680000|2022-05-10 22:28:00|2303.76|2296.06|2303.98|2296.28|2304.82|2297.12|2303.57|2295.87|38
1652221690000|2022-05-10 22:28:10|2304.13|2296.43|2304.02|2296.32|2304.55|2296.85|2303.96|2296.26|31
1652221700000|2022-05-10 22:28:20|2304.03|2296.33|2302.97|2295.27|2304.05|2296.35|2302.89|2295.19|38
1652221710000|2022-05-10 22:28:30|2302.96|2295.26|2300.9|2293.2|2302.96|2295.26|2300.9|2293.2|36
1652221720000|2022-05-10 22:28:40|2300.94|2293.24|2301.82|2294.12|2303.55|2295.85|2300.32|2292.62|37
1652221730000|2022-05-10 22:28:50|2302.06|2294.36|2299.65|2291.95|2302.06|2294.36|2299.6|2291.9|37
1652221740000|2022-05-10 22:29:00|2299.64|2291.94|2300.42|2292.72|2300.42|2292.72|2299.62|2291.92|33
1652221750000|2022-05-10 22:29:10|2300.78|2293.08|2303.22|2295.52|2303.3|2295.6|2300.78|2293.08|34
1652221760000|2022-05-10 22:29:20|2303.27|2295.57|2305.03|2297.33|2306.58|2298.88|2303.25|2295.55|40
1652221770000|2022-05-10 22:29:30|2305.12|2297.42|2304.45|2296.75|2305.74|2298.04|2304.45|2296.75|37
1652221780000|2022-05-10 22:29:40|2304.55|2296.85|2302.94|2295.24|2304.84|2297.14|2302.6|2294.9|37
1652221790000|2022-05-10 22:29:50|2302.88|2295.18|2301.02|2293.32|2302.88|2295.18|2301.02|2293.32|35
1652221800000|2022-05-10 22:30:00|2301.03|2293.33|2299.51|2291.81|2301.66|2293.96|2299.46|2291.76|40
1652221810000|2022-05-10 22:30:10|2299.52|2291.82|2299.06|2291.36|2300.57|2292.87|2298.91|2291.21|38
1652221820000|2022-05-10 22:30:20|2299.08|2291.38|2298.96|2291.26|2299.66|2291.96|2297.7|2290|37
1652221830000|2022-05-10 22:30:30|2298.97|2291.27|2297.69|2289.99|2299.97|2292.27|2297.63|2289.93|32
1652221840000|2022-05-10 22:30:40|2297.7|2290|2297.12|2289.42|2297.7|2290|2296.51|2288.81|35
1652221850000|2022-05-10 22:30:50|2297.29|2289.59|2297.36|2289.66|2297.68|2289.98|2296.44|2288.74|34
1652221860000|2022-05-10 22:31:00|2297.37|2289.67|2295.35|2287.65|2297.37|2289.67|2295.3|2287.6|37
1652221870000|2022-05-10 22:31:10|2295.33|2287.63|2295.12|2287.42|2295.89|2288.19|2294.94|2287.24|37
1652221880000|2022-05-10 22:31:20|2295.34|2287.64|2294.63|2286.93|2295.66|2287.96|2293.94|2286.24|35
1652221890000|2022-05-10 22:31:30|2294.64|2286.94|2292.16|2284.46|2295.24|2287.54|2292.16|2284.46|38
1652221900000|2022-05-10 22:31:40|2292.17|2284.47|2291.68|2283.98|2292.85|2285.15|2291.68|2283.98|27
1652221910000|2022-05-10 22:31:50|2291.7|2284|2290.82|2283.12|2291.7|2284|2290.68|2282.98|27
1652221920000|2022-05-10 22:32:00|2290.72|2283.02|2290.67|2282.97|2292.75|2285.05|2290.5|2282.8|37
1652221930000|2022-05-10 22:32:10|2290.72|2283.02|2290.67|2282.97|2291.29|2283.59|2288.57|2280.87|32
1652221940000|2022-05-10 22:32:20|2288.79|2281.09|2288.29|2280.59|2291.16|2283.46|2287.19|2279.49|33
1652221950000|2022-05-10 22:32:30|2288.42|2280.72|2290.01|2282.31|2290.27|2282.57|2288.27|2280.57|38
1652221960000|2022-05-10 22:32:40|2290.14|2282.44|2289.62|2281.92|2290.89|2283.19|2289.03|2281.33|39
1652221970000|2022-05-10 22:32:50|2289.59|2281.89|2287.96|2280.26|2289.59|2281.89|2287.2|2279.5|34
1652221980000|2022-05-10 22:33:00|2287.8|2280.1|2291.54|2283.84|2291.68|2283.98|2287.7|2280|40
1652221990000|2022-05-10 22:33:10|2291.82|2284.12|2291.76|2284.06|2292.56|2284.86|2290.54|2282.84|40
1652222000000|2022-05-10 22:33:20|2292.25|2284.55|2292.61|2284.91|2292.81|2285.11|2291.05|2283.35|36
1652222010000|2022-05-10 22:33:30|2292.64|2284.94|2292.38|2284.68|2292.91|2285.21|2292.18|2284.48|36
1652222020000|2022-05-10 22:33:40|2292.19|2284.49|2292.86|2285.16|2292.89|2285.19|2292.01|2284.31|38
1652222030000|2022-05-10 22:33:50|2292.82|2285.12|2293.61|2285.91|2294.47|2286.77|2292.69|2284.99|32
1652222040000|2022-05-10 22:34:00|2293.58|2285.88|2295.02|2287.32|2295.02|2287.32|2293.39|2285.69|27
1652222050000|2022-05-10 22:34:10|2295.06|2287.36|2295.64|2287.94|2296.36|2288.66|2295.06|2287.36|35
1652222060000|2022-05-10 22:34:20|2295.63|2287.93|2296.68|2288.98|2297.57|2289.87|2295.53|2287.83|38
1652222070000|2022-05-10 22:34:30|2296.67|2288.97|2295.2|2287.5|2296.83|2289.13|2294.7|2287|38
1652222080000|2022-05-10 22:34:40|2295.22|2287.52|2295.36|2287.66|2296.28|2288.58|2294.34|2286.64|34
1652222090000|2022-05-10 22:34:50|2295.33|2287.63|2296.51|2288.81|2296.59|2288.89|2294.64|2286.94|35
1652222100000|2022-05-10 22:35:00|2295.82|2288.12|2294.32|2286.62|2296.22|2288.52|2294.32|2286.62|32
1652222110000|2022-05-10 22:35:10|2294.66|2286.96|2292.15|2284.45|2294.66|2286.96|2291.73|2284.03|34
1652222120000|2022-05-10 22:35:20|2292.23|2284.53|2290.29|2282.59|2292.23|2284.53|2290.29|2282.59|22
1652222130000|2022-05-10 22:35:30|2290.28|2282.58|2291.45|2283.75|2291.45|2283.75|2289.58|2281.88|29
1652222140000|2022-05-10 22:35:40|2291.33|2283.63|2288.65|2280.95|2291.48|2283.78|2288.39|2280.69|35
1652222150000|2022-05-10 22:35:50|2289.27|2281.57|2289.12|2281.42|2289.71|2282.01|2288.1|2280.4|28
1652222160000|2022-05-10 22:36:00|2288.82|2281.12|2289.53|2281.83|2289.99|2282.29|2288.48|2280.78|26
1652222170000|2022-05-10 22:36:10|2289.69|2281.99|2293.39|2285.69|2293.44|2285.74|2289.62|2281.92|25
1652222180000|2022-05-10 22:36:20|2293.38|2285.68|2293.82|2286.12|2295.06|2287.36|2292.23|2284.53|38
1652222190000|2022-05-10 22:36:30|2293.81|2286.11|2294.99|2287.29|2295.13|2287.43|2293.81|2286.11|34
1652222200000|2022-05-10 22:36:40|2294.58|2286.88|2294.29|2286.59|2296.02|2288.32|2294.24|2286.54|38
1652222210000|2022-05-10 22:36:50|2294.26|2286.56|2291.52|2283.82|2294.64|2286.94|2291.5|2283.8|37
1652222220000|2022-05-10 22:37:00|2291.73|2284.03|2292.12|2284.42|2292.12|2284.42|2291.19|2283.49|25
1652222230000|2022-05-10 22:37:10|2292.21|2284.51|2290.91|2283.21|2292.21|2284.51|2289.6|2281.9|34
1652222240000|2022-05-10 22:37:20|2290.89|2283.19|2290.5|2282.8|2291.7|2284|2290.41|2282.71|32
1652222250000|2022-05-10 22:37:30|2290.49|2282.79|2290.46|2282.76|2290.96|2283.26|2290.43|2282.73|30
1652222260000|2022-05-10 22:37:40|2290.45|2282.75|2291.33|2283.63|2291.36|2283.66|2290.36|2282.66|38
1652222270000|2022-05-10 22:37:50|2291.63|2283.93|2291.98|2284.28|2292.67|2284.97|2291.63|2283.93|35
1652222280000|2022-05-10 22:38:00|2291.96|2284.26|2294.43|2286.73|2294.77|2287.07|2291.96|2284.26|37
1652222290000|2022-05-10 22:38:10|2293.96|2286.26|2293.88|2286.18|2294.74|2287.04|2292.35|2284.65|37
1652222300000|2022-05-10 22:38:20|2293.22|2285.52|2294.32|2286.62|2294.61|2286.91|2292.61|2284.91|30
1652222310000|2022-05-10 22:38:30|2293.83|2286.13|2294.84|2287.14|2295.1|2287.4|2293.68|2285.98|32
1652222320000|2022-05-10 22:38:40|2294.7|2287|2295.66|2287.96|2297.27|2289.57|2294.7|2287|36
1652222330000|2022-05-10 22:38:50|2296.07|2288.37|2291.8|2284.1|2296.7|2289|2291.67|2283.97|34
1652222340000|2022-05-10 22:39:00|2291.77|2284.07|2290.35|2282.65|2292.08|2284.38|2289.89|2282.19|36
1652222350000|2022-05-10 22:39:10|2289.93|2282.23|2288.1|2280.4|2291.02|2283.32|2287.74|2280.04|29
1652222360000|2022-05-10 22:39:20|2287.3|2279.6|2289.09|2281.39|2289.19|2281.49|2286.35|2278.65|36
1652222370000|2022-05-10 22:39:30|2289.12|2281.42|2289.21|2281.51|2289.63|2281.93|2287.63|2279.93|34
1652222380000|2022-05-10 22:39:40|2289.41|2281.71|2290.71|2283.01|2290.82|2283.12|2289.41|2281.71|37
1652222390000|2022-05-10 22:39:50|2290.83|2283.13|2290.81|2283.11|2291.19|2283.49|2290.43|2282.73|38
1652222400000|2022-05-10 22:40:00|2290.82|2283.12|2291.95|2284.25|2292.06|2284.36|2290.46|2282.76|38
1652222410000|2022-05-10 22:40:10|2291.84|2284.14|2291.99|2284.29|2292.05|2284.35|2290.27|2282.57|35
1652222420000|2022-05-10 22:40:20|2291.97|2284.27|2291.33|2283.63|2292.94|2285.24|2290.42|2282.72|36
1652222430000|2022-05-10 22:40:30|2291.27|2283.57|2292.54|2284.84|2293.15|2285.45|2290.74|2283.04|34
1652222440000|2022-05-10 22:40:40|2293.17|2285.47|2292.08|2284.38|2293.17|2285.47|2291.58|2283.88|37
1652222450000|2022-05-10 22:40:50|2291.94|2284.24|2291.16|2283.46|2292.46|2284.76|2290.15|2282.45|37
1652222460000|2022-05-10 22:41:00|2291.29|2283.59|2288.49|2280.79|2291.29|2283.59|2287.7|2280|35
1652222470000|2022-05-10 22:41:10|2288.5|2280.8|2289.74|2282.04|2290|2282.3|2288.5|2280.8|37
1652222480000|2022-05-10 22:41:20|2289.63|2281.93|2290.43|2282.73|2290.96|2283.26|2289.36|2281.66|37
1652222490000|2022-05-10 22:41:30|2290.48|2282.78|2292.78|2285.08|2293.05|2285.35|2290.48|2282.78|39
1652222500000|2022-05-10 22:41:40|2292.66|2284.96|2290.91|2283.21|2293.97|2286.27|2290.77|2283.07|39
1652222510000|2022-05-10 22:41:50|2290.93|2283.23|2293.82|2286.12|2294.15|2286.45|2290.86|2283.16|34
1652222520000|2022-05-10 22:42:00|2293.81|2286.11|2294.72|2287.02|2295.27|2287.57|2293.81|2286.11|38
1652222530000|2022-05-10 22:42:10|2294.74|2287.04|2295.75|2288.05|2296.27|2288.57|2294.63|2286.93|34
1652222540000|2022-05-10 22:42:20|2295.83|2288.13|2296.74|2289.04|2296.85|2289.15|2294.61|2286.91|34
1652222550000|2022-05-10 22:42:30|2296.67|2288.97|2296.47|2288.77|2298.24|2290.54|2295.97|2288.27|34
1652222560000|2022-05-10 22:42:40|2296.45|2288.75|2297.01|2289.31|2297.17|2289.47|2296.29|2288.59|35
1652222570000|2022-05-10 22:42:50|2297.17|2289.47|2299.03|2291.33|2299.2|2291.5|2297.17|2289.47|34
1652222580000|2022-05-10 22:43:00|2298.69|2290.99|2299.26|2291.56|2299.62|2291.92|2297.35|2289.65|39
1652222590000|2022-05-10 22:43:10|2299.1|2291.4|2294.3|2286.6|2299.1|2291.4|2294.3|2286.6|39
1652222600000|2022-05-10 22:43:20|2294.91|2287.21|2294.31|2286.61|2295.43|2287.73|2293.68|2285.98|38
1652222610000|2022-05-10 22:43:30|2294.16|2286.46|2292.38|2284.68|2294.61|2286.91|2292.38|2284.68|38
1652222620000|2022-05-10 22:43:40|2292.59|2284.89|2291.75|2284.05|2292.97|2285.27|2291.41|2283.71|37
1652222630000|2022-05-10 22:43:50|2291.83|2284.13|2293.86|2286.16|2294.48|2286.78|2291.34|2283.64|40
1652222640000|2022-05-10 22:44:00|2293.85|2286.15|2295.06|2287.36|2295.5|2287.8|2293.84|2286.14|35
1652222650000|2022-05-10 22:44:10|2295.04|2287.34|2298.35|2290.65|2298.35|2290.65|2294.67|2286.97|33
1652222660000|2022-05-10 22:44:20|2298.38|2290.68|2300.17|2292.47|2300.36|2292.66|2296.91|2289.21|39
1652222670000|2022-05-10 22:44:30|2299.92|2292.22|2299.51|2291.81|2299.92|2292.22|2299.07|2291.37|38
1652222680000|2022-05-10 22:44:40|2299.54|2291.84|2298.97|2291.27|2299.96|2292.26|2297.9|2290.2|35
1652222690000|2022-05-10 22:44:50|2298.78|2291.08|2299.38|2291.68|2300.07|2292.37|2298.45|2290.75|38
1652222700000|2022-05-10 22:45:00|2299.27|2291.57|2299.28|2291.58|2299.72|2292.02|2298.67|2290.97|34
1652222710000|2022-05-10 22:45:10|2299.5|2291.8|2302.45|2294.75|2303.93|2296.23|2299.5|2291.8|40
1652222720000|2022-05-10 22:45:20|2302.47|2294.77|2302.97|2295.27|2304.89|2297.19|2302.47|2294.77|38
1652222730000|2022-05-10 22:45:30|2302.61|2294.91|2304.4|2296.7|2304.81|2297.11|2302.61|2294.91|38
1652222740000|2022-05-10 22:45:40|2304.29|2296.59|2305.43|2297.73|2306.22|2298.52|2302.85|2295.15|36
1652222750000|2022-05-10 22:45:50|2305.26|2297.56|2304.76|2297.06|2305.26|2297.56|2304.37|2296.67|35
1652222760000|2022-05-10 22:46:00|2304.77|2297.07|2305.04|2297.34|2305.29|2297.59|2303.94|2296.24|35
1652222770000|2022-05-10 22:46:10|2304.88|2297.18|2305.03|2297.33|2305.04|2297.34|2303.68|2295.98|33
1652222780000|2022-05-10 22:46:20|2304.71|2297.01|2304.11|2296.41|2304.94|2297.24|2303.82|2296.12|33
1652222790000|2022-05-10 22:46:30|2304.39|2296.69|2304.05|2296.35|2305.45|2297.75|2304.05|2296.35|32
1652222800000|2022-05-10 22:46:40|2304.08|2296.38|2306.55|2298.85|2306.55|2298.85|2302.64|2294.94|37
1652222810000|2022-05-10 22:46:50|2306.51|2298.81|2305.85|2298.15|2307.12|2299.42|2305.07|2297.37|35
1652222820000|2022-05-10 22:47:00|2305.82|2298.12|2306.24|2298.54|2306.51|2298.81|2305.32|2297.62|34
1652222830000|2022-05-10 22:47:10|2306.31|2298.61|2304.93|2297.23|2306.63|2298.93|2304.22|2296.52|34
1652222840000|2022-05-10 22:47:20|2304.94|2297.24|2303.05|2295.35|2304.99|2297.29|2301.35|2293.65|36
1652222850000|2022-05-10 22:47:30|2302.18|2294.48|2300.25|2292.55|2302.18|2294.48|2300|2292.3|32
1652222860000|2022-05-10 22:47:40|2299.25|2291.55|2299.63|2291.93|2299.68|2291.98|2298.7|2291|35
1652222870000|2022-05-10 22:47:50|2299.35|2291.65|2295.83|2288.13|2299.35|2291.65|2295.83|2288.13|36
1652222880000|2022-05-10 22:48:00|2295.87|2288.17|2294.07|2286.37|2296.37|2288.67|2293.65|2285.95|35
1652222890000|2022-05-10 22:48:10|2293.83|2286.13|2293.06|2285.36|2294.6|2286.9|2293.06|2285.36|32
1652222900000|2022-05-10 22:48:20|2292.99|2285.29|2294.11|2286.41|2294.92|2287.22|2292.99|2285.29|30
1652222910000|2022-05-10 22:48:30|2294.07|2286.37|2292.4|2284.7|2294.07|2286.37|2291.82|2284.12|26
1652222920000|2022-05-10 22:48:40|2292.32|2284.62|2289.83|2282.13|2292.32|2284.62|2289.54|2281.84|22
1652222930000|2022-05-10 22:48:50|2290.12|2282.42|2290.42|2282.72|2291.48|2283.78|2289.68|2281.98|37
1652222940000|2022-05-10 22:49:00|2290.41|2282.71|2290.26|2282.56|2290.79|2283.09|2289.76|2282.06|29
1652222950000|2022-05-10 22:49:10|2290.25|2282.55|2289.98|2282.28|2291.25|2283.55|2289.64|2281.94|31
1652222960000|2022-05-10 22:49:20|2289.15|2281.45|2290.73|2283.03|2291.22|2283.52|2289.07|2281.37|39
1652222970000|2022-05-10 22:49:30|2290.72|2283.02|2291.39|2283.69|2291.52|2283.82|2290.45|2282.75|38
1652222980000|2022-05-10 22:49:40|2291.22|2283.52|2293.44|2285.74|2293.83|2286.13|2291.07|2283.37|37
1652222990000|2022-05-10 22:49:50|2293.69|2285.99|2293.77|2286.07|2294.36|2286.66|2292.98|2285.28|37
1652223000000|2022-05-10 22:50:00|2293.89|2286.19|2294.36|2286.66|2294.43|2286.73|2293.72|2286.02|38
1652223010000|2022-05-10 22:50:10|2294.56|2286.86|2293.32|2285.62|2294.56|2286.86|2292.98|2285.28|31
1652223020000|2022-05-10 22:50:20|2293.46|2285.76|2295.44|2287.74|2295.44|2287.74|2293.45|2285.75|32
1652223030000|2022-05-10 22:50:30|2295.55|2287.85|2297.96|2290.26|2298.03|2290.33|2295.53|2287.83|40
1652223040000|2022-05-10 22:50:40|2298.04|2290.34|2300.73|2293.03|2300.73|2293.03|2298.04|2290.34|39
1652223050000|2022-05-10 22:50:50|2300.9|2293.2|2300.05|2292.35|2301|2293.3|2299.93|2292.23|37
1652223060000|2022-05-10 22:51:00|2300.04|2292.34|2300.39|2292.69|2300.46|2292.76|2298.99|2291.29|38
1652223070000|2022-05-10 22:51:10|2300.34|2292.64|2300.45|2292.75|2301.42|2293.72|2300.04|2292.34|38
1652223080000|2022-05-10 22:51:20|2300.19|2292.49|2300.97|2293.27|2300.97|2293.27|2298.73|2291.03|33
1652223090000|2022-05-10 22:51:30|2301.28|2293.58|2299.74|2292.04|2301.28|2293.58|2298.98|2291.28|37
1652223100000|2022-05-10 22:51:40|2299.96|2292.26|2300.97|2293.27|2300.98|2293.28|2299.96|2292.26|38
1652223110000|2022-05-10 22:51:50|2301|2293.3|2302.26|2294.56|2302.42|2294.72|2301|2293.3|36
1652223120000|2022-05-10 22:52:00|2302.16|2294.46|2300.4|2292.7|2302.27|2294.57|2300.01|2292.31|37
1652223130000|2022-05-10 22:52:10|2300.26|2292.56|2299.56|2291.86|2300.26|2292.56|2298.76|2291.06|33
1652223140000|2022-05-10 22:52:20|2299.57|2291.87|2301.49|2293.79|2301.6|2293.9|2299.39|2291.69|39
1652223150000|2022-05-10 22:52:30|2301.48|2293.78|2302.66|2294.96|2303.27|2295.57|2301.37|2293.67|35
1652223160000|2022-05-10 22:52:40|2302.65|2294.95|2303.53|2295.83|2304.03|2296.33|2302.65|2294.95|35
1652223170000|2022-05-10 22:52:50|2303.39|2295.69|2303.29|2295.59|2303.78|2296.08|2302.96|2295.26|35
1652223180000|2022-05-10 22:53:00|2303.36|2295.66|2304.87|2297.17|2304.87|2297.17|2303.36|2295.66|34
1652223190000|2022-05-10 22:53:10|2304.71|2297.01|2307.36|2299.66|2307.37|2299.67|2304.61|2296.91|36
1652223200000|2022-05-10 22:53:20|2307.32|2299.62|2307.42|2299.72|2308.67|2300.97|2307.12|2299.42|40
1652223210000|2022-05-10 22:53:30|2308.15|2300.45|2308.15|2300.45|2309.86|2302.16|2306.12|2298.42|40
1652223220000|2022-05-10 22:53:40|2308.2|2300.5|2308.31|2300.61|2309.53|2301.83|2308.06|2300.36|40
1652223230000|2022-05-10 22:53:50|2308.32|2300.62|2310.62|2302.92|2311.1|2303.4|2308.24|2300.54|37
1652223240000|2022-05-10 22:54:00|2310.66|2302.96|2313.04|2305.34|2313.36|2305.66|2310.3|2302.6|36
1652223250000|2022-05-10 22:54:10|2313.02|2305.32|2315.63|2307.93|2315.63|2307.93|2313.02|2305.32|38
1652223260000|2022-05-10 22:54:20|2315.66|2307.96|2316.12|2308.42|2318.19|2310.49|2315.15|2307.45|40
1652223270000|2022-05-10 22:54:30|2316.15|2308.45|2316.36|2308.66|2316.36|2308.66|2315.25|2307.55|38
1652223280000|2022-05-10 22:54:40|2316.4|2308.7|2316.13|2308.43|2316.76|2309.06|2315.71|2308.01|37
1652223290000|2022-05-10 22:54:50|2316.14|2308.44|2315.55|2307.85|2316.34|2308.64|2314.57|2306.87|35
1652223300000|2022-05-10 22:55:00|2315.78|2308.08|2313.63|2305.93|2316.04|2308.34|2313.37|2305.67|38
1652223310000|2022-05-10 22:55:10|2313.65|2305.95|2317.32|2309.62|2317.32|2309.62|2313.33|2305.63|39
1652223320000|2022-05-10 22:55:20|2316.91|2309.21|2316.34|2308.64|2317.71|2310.01|2315.68|2307.98|39
1652223330000|2022-05-10 22:55:30|2316.17|2308.47|2314.76|2307.06|2316.17|2308.47|2314.76|2307.06|37
1652223340000|2022-05-10 22:55:40|2314.61|2306.91|2315.66|2307.96|2315.88|2308.18|2313.93|2306.23|35
1652223350000|2022-05-10 22:55:50|2315.77|2308.07|2315.97|2308.27|2317.13|2309.43|2315.56|2307.86|35
1652223360000|2022-05-10 22:56:00|2316.04|2308.34|2320|2312.3|2320.78|2313.08|2316.04|2308.34|37
1652223370000|2022-05-10 22:56:10|2320.33|2312.63|2324.06|2316.36|2324.06|2316.36|2319.14|2311.44|40
1652223380000|2022-05-10 22:56:20|2323.79|2316.09|2321.79|2314.09|2324.17|2316.47|2320.97|2313.27|40
1652223390000|2022-05-10 22:56:30|2321.84|2314.14|2323.75|2316.05|2324.22|2316.52|2321.84|2314.14|35
1652223400000|2022-05-10 22:56:40|2323.77|2316.07|2324.44|2316.74|2324.92|2317.22|2323.39|2315.69|37
1652223410000|2022-05-10 22:56:50|2324.36|2316.66|2326.39|2318.69|2327.14|2319.44|2324.33|2316.63|38
1652223420000|2022-05-10 22:57:00|2326.31|2318.61|2329.13|2321.43|2329.17|2321.47|2326.31|2318.61|40
1652223430000|2022-05-10 22:57:10|2329.16|2321.46|2330.2|2322.5|2330.22|2322.52|2328.29|2320.59|37
1652223440000|2022-05-10 22:57:20|2330.31|2322.61|2331.79|2324.09|2331.98|2324.28|2330.31|2322.61|40
1652223450000|2022-05-10 22:57:30|2331.83|2324.13|2330.96|2323.26|2332|2324.3|2329.95|2322.25|37
1652223460000|2022-05-10 22:57:40|2331.47|2323.77|2331.7|2324|2332.33|2324.63|2331.14|2323.44|38
1652223470000|2022-05-10 22:57:50|2331.86|2324.16|2332.28|2324.58|2333.15|2325.45|2331.83|2324.13|39
1652223480000|2022-05-10 22:58:00|2332.19|2324.49|2330.71|2323.01|2332.87|2325.17|2330.45|2322.75|38
1652223490000|2022-05-10 22:58:10|2330.54|2322.84|2327.52|2319.82|2330.7|2323|2327.46|2319.76|40
1652223500000|2022-05-10 22:58:20|2327.1|2319.4|2327.71|2320.01|2330.12|2322.42|2326.51|2318.81|38
1652223510000|2022-05-10 22:58:30|2327.85|2320.15|2328.14|2320.44|2328.62|2320.92|2327.15|2319.45|38
1652223520000|2022-05-10 22:58:40|2328.35|2320.65|2325.74|2318.04|2328.51|2320.81|2325.64|2317.94|39
1652223530000|2022-05-10 22:58:50|2325.56|2317.86|2325|2317.3|2326.92|2319.22|2324.97|2317.27|37
1652223540000|2022-05-10 22:59:00|2325.03|2317.33|2322.28|2314.58|2325.03|2317.33|2322.28|2314.58|40
1652223550000|2022-05-10 22:59:10|2322.27|2314.57|2324.3|2316.6|2325.05|2317.35|2322.12|2314.42|36
1652223560000|2022-05-10 22:59:20|2324.45|2316.75|2323.16|2315.46|2324.8|2317.1|2322.48|2314.78|35
1652223570000|2022-05-10 22:59:30|2323.11|2315.41|2323.27|2315.57|2323.36|2315.66|2322.04|2314.34|33
1652223580000|2022-05-10 22:59:40|2323.15|2315.45|2323.25|2315.55|2323.5|2315.8|2322.95|2315.25|29
1652223590000|2022-05-10 22:59:50|2323.19|2315.49|2322.94|2315.24|2323.67|2315.97|2322.84|2315.14|30
1652223600000|2022-05-10 23:00:00|2323.66|2315.96|2322.79|2315.09|2324.67|2316.97|2322.64|2314.94|36
1652223610000|2022-05-10 23:00:10|2322.75|2315.05|2318.92|2311.22|2322.79|2315.09|2318.92|2311.22|38
1652223620000|2022-05-10 23:00:20|2318.07|2310.37|2318.72|2311.02|2320.73|2313.03|2317.93|2310.23|40
1652223630000|2022-05-10 23:00:30|2318.63|2310.93|2320.99|2313.29|2322.1|2314.4|2318.54|2310.84|39
1652223640000|2022-05-10 23:00:40|2321.24|2313.54|2321.83|2314.13|2322.25|2314.55|2320.48|2312.78|36
1652223650000|2022-05-10 23:00:50|2321.79|2314.09|2320.43|2312.73|2322.26|2314.56|2320.43|2312.73|35
1652223660000|2022-05-10 23:01:00|2320.4|2312.7|2319.28|2311.58|2320.41|2312.71|2319.24|2311.54|37
1652223670000|2022-05-10 23:01:10|2319.31|2311.61|2318.15|2310.45|2319.68|2311.98|2317.76|2310.06|37
1652223680000|2022-05-10 23:01:20|2318.03|2310.33|2320.27|2312.57|2320.27|2312.57|2318.03|2310.33|34
1652223690000|2022-05-10 23:01:30|2320.39|2312.69|2321.19|2313.49|2321.23|2313.53|2320.39|2312.69|31
1652223700000|2022-05-10 23:01:40|2321.38|2313.68|2322.55|2314.85|2323.82|2316.12|2321.32|2313.62|38
1652223710000|2022-05-10 23:01:50|2322.6|2314.9|2324.41|2316.71|2324.41|2316.71|2322.39|2314.69|37
1652223720000|2022-05-10 23:02:00|2324.55|2316.85|2326.79|2319.09|2326.88|2319.18|2324.55|2316.85|36
1652223730000|2022-05-10 23:02:10|2326.78|2319.08|2331.32|2323.62|2331.38|2323.68|2326.7|2319|39
1652223740000|2022-05-10 23:02:20|2331.36|2323.66|2332.61|2324.91|2333.46|2325.76|2331.36|2323.66|36
1652223750000|2022-05-10 23:02:30|2332.64|2324.94|2332.91|2325.21|2333.94|2326.24|2331.94|2324.24|39
1652223760000|2022-05-10 23:02:40|2332.99|2325.29|2333.6|2325.9|2333.6|2325.9|2332.03|2324.33|39
1652223770000|2022-05-10 23:02:50|2333.56|2325.86|2332.23|2324.53|2334.07|2326.37|2331.88|2324.18|37
1652223780000|2022-05-10 23:03:00|2332.78|2325.08|2335.57|2327.87|2335.57|2327.87|2332.01|2324.31|37
1652223790000|2022-05-10 23:03:10|2335.15|2327.45|2339.27|2331.57|2339.42|2331.72|2335.14|2327.44|38
1652223800000|2022-05-10 23:03:20|2339.25|2331.55|2341.24|2333.54|2342.37|2334.67|2339.19|2331.49|35
1652223810000|2022-05-10 23:03:30|2341.25|2333.55|2342.28|2334.58|2342.81|2335.11|2339.7|2332|39
1652223820000|2022-05-10 23:03:40|2341.8|2334.1|2341.62|2333.92|2345.37|2337.67|2341.34|2333.64|39
1652223830000|2022-05-10 23:03:50|2341.69|2333.99|2344.95|2337.25|2344.97|2337.27|2340.41|2332.71|39
1652223840000|2022-05-10 23:04:00|2344.89|2337.19|2342.98|2335.28|2345.3|2337.6|2342.62|2334.92|40
1652223850000|2022-05-10 23:04:10|2343.04|2335.34|2340.58|2332.88|2344.23|2336.53|2340.52|2332.82|38
1652223860000|2022-05-10 23:04:20|2340.99|2333.29|2347.38|2339.68|2348.39|2340.69|2340.99|2333.29|40
1652223870000|2022-05-10 23:04:30|2346.94|2339.24|2343.44|2335.74|2346.94|2339.24|2343.44|2335.74|40
1652223880000|2022-05-10 23:04:40|2343.26|2335.56|2346.11|2338.41|2346.19|2338.49|2342.2|2334.5|39
1652223890000|2022-05-10 23:04:50|2346.3|2338.6|2346.72|2339.02|2348.71|2341.01|2346.3|2338.6|40
1652223900000|2022-05-10 23:05:00|2346.71|2339.01|2347.21|2339.51|2347.52|2339.82|2345.67|2337.97|37
1652223910000|2022-05-10 23:05:10|2347.87|2340.17|2353.21|2345.51|2354.05|2346.35|2346.88|2339.18|39
1652223920000|2022-05-10 23:05:20|2352.85|2345.15|2354.8|2347.1|2355.58|2347.88|2352.49|2344.79|38
1652223930000|2022-05-10 23:05:30|2354.96|2347.26|2351.25|2343.55|2354.96|2347.26|2351.24|2343.54|36
1652223940000|2022-05-10 23:05:40|2351.24|2343.54|2349.82|2342.12|2351.7|2344|2349.25|2341.55|40
1652223950000|2022-05-10 23:05:50|2349.68|2341.98|2347.69|2339.99|2349.93|2342.23|2347.64|2339.94|39
1652223960000|2022-05-10 23:06:00|2347.66|2339.96|2348.57|2340.87|2350.59|2342.89|2347.43|2339.73|36
1652223970000|2022-05-10 23:06:10|2348.52|2340.82|2347.94|2340.24|2349.04|2341.34|2347.94|2340.24|36
1652223980000|2022-05-10 23:06:20|2347.93|2340.23|2347.97|2340.27|2348.5|2340.8|2346.95|2339.25|40
1652223990000|2022-05-10 23:06:30|2348.02|2340.32|2347.37|2339.67|2348.15|2340.45|2346.8|2339.1|29
1652224000000|2022-05-10 23:06:40|2347.3|2339.6|2347.67|2339.97|2348.09|2340.39|2347.01|2339.31|35
1652224010000|2022-05-10 23:06:50|2347.84|2340.14|2347.21|2339.51|2347.88|2340.18|2345.9|2338.2|35
1652224020000|2022-05-10 23:07:00|2346.83|2339.13|2346.01|2338.31|2346.91|2339.21|2346.01|2338.31|37
1652224030000|2022-05-10 23:07:10|2345.99|2338.29|2350.96|2343.26|2351.8|2344.1|2345.93|2338.23|38
1652224040000|2022-05-10 23:07:20|2351.04|2343.34|2348.74|2341.04|2351.04|2343.34|2347.93|2340.23|38
1652224050000|2022-05-10 23:07:30|2348.63|2340.93|2349.3|2341.6|2349.48|2341.78|2346.83|2339.13|39
1652224060000|2022-05-10 23:07:40|2349.33|2341.63|2348.2|2340.5|2349.54|2341.84|2348.2|2340.5|37
1652224070000|2022-05-10 23:07:50|2348.19|2340.49|2349.55|2341.85|2350.21|2342.51|2348.18|2340.48|34
1652224080000|2022-05-10 23:08:00|2349.54|2341.84|2350.14|2342.44|2350.71|2343.01|2348.74|2341.04|33
1652224090000|2022-05-10 23:08:10|2350.13|2342.43|2350.11|2342.41|2352.79|2345.09|2349.88|2342.18|38
1652224100000|2022-05-10 23:08:20|2350.1|2342.4|2348.01|2340.31|2350.63|2342.93|2347.94|2340.24|40
1652224110000|2022-05-10 23:08:30|2348.15|2340.45|2347.4|2339.7|2349.28|2341.58|2347.4|2339.7|39
1652224120000|2022-05-10 23:08:40|2346.99|2339.29|2350.11|2342.41|2350.11|2342.41|2346.98|2339.28|39
1652224130000|2022-05-10 23:08:50|2349.73|2342.03|2349.38|2341.68|2350.36|2342.66|2349.1|2341.4|40
1652224140000|2022-05-10 23:09:00|2349.44|2341.74|2351.72|2344.02|2351.72|2344.02|2349.36|2341.66|35
1652224150000|2022-05-10 23:09:10|2351.54|2343.84|2355.75|2348.05|2355.75|2348.05|2351.35|2343.65|39
1652224160000|2022-05-10 23:09:20|2355.96|2348.26|2355.79|2348.09|2357.98|2350.28|2355.58|2347.88|38
1652224170000|2022-05-10 23:09:30|2355.72|2348.02|2355.77|2348.07|2356.42|2348.72|2355.43|2347.73|38
1652224180000|2022-05-10 23:09:40|2356.1|2348.4|2357.66|2349.96|2357.66|2349.96|2356.1|2348.4|39
1652224190000|2022-05-10 23:09:50|2358.45|2350.75|2360.06|2352.36|2362.08|2354.38|2358.34|2350.64|39
1652224200000|2022-05-10 23:10:00|2359.59|2351.89|2359.09|2351.39|2359.69|2351.99|2358.45|2350.75|37
1652224210000|2022-05-10 23:10:10|2358.86|2351.16|2356.06|2348.36|2358.97|2351.27|2356.03|2348.33|35
1652224220000|2022-05-10 23:10:20|2355.99|2348.29|2354.47|2346.77|2356.06|2348.36|2354.2|2346.5|34
1652224230000|2022-05-10 23:10:30|2354.27|2346.57|2353.93|2346.23|2354.49|2346.79|2353.21|2345.51|39
1652224240000|2022-05-10 23:10:40|2354.17|2346.47|2350.21|2342.51|2354.34|2346.64|2349.78|2342.08|38
1652224250000|2022-05-10 23:10:50|2349.89|2342.19|2350.1|2342.4|2350.94|2343.24|2349.76|2342.06|35
1652224260000|2022-05-10 23:11:00|2350.41|2342.71|2352.26|2344.56|2352.27|2344.57|2349.12|2341.42|36
1652224270000|2022-05-10 23:11:10|2352.15|2344.45|2353.83|2346.13|2353.83|2346.13|2351.91|2344.21|34
1652224280000|2022-05-10 23:11:20|2353.81|2346.11|2354.2|2346.5|2354.72|2347.02|2353.74|2346.04|37
1652224290000|2022-05-10 23:11:30|2354.19|2346.49|2354.9|2347.2|2355.19|2347.49|2354.19|2346.49|38
1652224300000|2022-05-10 23:11:40|2354.57|2346.87|2355.89|2348.19|2355.89|2348.19|2354.09|2346.39|34
1652224310000|2022-05-10 23:11:50|2355.96|2348.26|2355.94|2348.24|2357.83|2350.13|2355.91|2348.21|37
1652224320000|2022-05-10 23:12:00|2355.32|2347.62|2356.64|2348.94|2357.23|2349.53|2355.19|2347.49|37
1652224330000|2022-05-10 23:12:10|2356.51|2348.81|2355.08|2347.38|2357.52|2349.82|2354.98|2347.28|37
1652224340000|2022-05-10 23:12:20|2355.17|2347.47|2357.07|2349.37|2357.17|2349.47|2355.01|2347.31|36
1652224350000|2022-05-10 23:12:30|2357.23|2349.53|2358.39|2350.69|2359.41|2351.71|2357.23|2349.53|39
1652224360000|2022-05-10 23:12:40|2358.35|2350.65|2362.48|2354.78|2362.58|2354.88|2358.34|2350.64|37
1652224370000|2022-05-10 23:12:50|2362.64|2354.94|2360.34|2352.64|2362.73|2355.03|2358.96|2351.26|40
1652224380000|2022-05-10 23:13:00|2360.54|2352.84|2359.79|2352.09|2361.44|2353.74|2359.44|2351.74|38
1652224390000|2022-05-10 23:13:10|2359.63|2351.93|2360.21|2352.51|2361.26|2353.56|2359.63|2351.93|35
1652224400000|2022-05-10 23:13:20|2360.23|2352.53|2360.28|2352.58|2360.44|2352.74|2359.72|2352.02|35
1652224410000|2022-05-10 23:13:30|2360.17|2352.47|2357.78|2350.08|2360.28|2352.58|2357.63|2349.93|30
1652224420000|2022-05-10 23:13:40|2357.77|2350.07|2357.62|2349.92|2358.43|2350.73|2357.62|2349.92|32
1652224430000|2022-05-10 23:13:50|2357.63|2349.93|2358.08|2350.38|2359.08|2351.38|2356.75|2349.05|34
1652224440000|2022-05-10 23:14:00|2358.1|2350.4|2361|2353.3|2361|2353.3|2358.1|2350.4|37
1652224450000|2022-05-10 23:14:10|2360.85|2353.15|2362.88|2355.18|2362.88|2355.18|2359.84|2352.14|36
1652224460000|2022-05-10 23:14:20|2362.68|2354.98|2361.56|2353.86|2363.29|2355.59|2361.25|2353.55|40
1652224470000|2022-05-10 23:14:30|2361.35|2353.65|2360.81|2353.11|2362.18|2354.48|2360.14|2352.44|36
1652224480000|2022-05-10 23:14:40|2360.77|2353.07|2361.68|2353.98|2362.34|2354.64|2360.6|2352.9|37
1652224490000|2022-05-10 23:14:50|2361.69|2353.99|2357.79|2350.09|2361.69|2353.99|2357.79|2350.09|32
1652224500000|2022-05-10 23:15:00|2357.67|2349.97|2356.69|2348.99|2358.74|2351.04|2356.23|2348.53|36
1652224510000|2022-05-10 23:15:10|2356.84|2349.14|2359.68|2351.98|2359.68|2351.98|2356.59|2348.89|36
1652224520000|2022-05-10 23:15:20|2360.26|2352.56|2360.51|2352.81|2361.88|2354.18|2359.78|2352.08|37
1652224530000|2022-05-10 23:15:30|2360.59|2352.89|2364.21|2356.51|2364.21|2356.51|2360.54|2352.84|36
1652224540000|2022-05-10 23:15:40|2363.59|2355.89|2364.37|2356.67|2366.8|2359.1|2363.48|2355.78|37
1652224550000|2022-05-10 23:15:50|2364.33|2356.63|2363.97|2356.27|2364.8|2357.1|2363.42|2355.72|39
1652224560000|2022-05-10 23:16:00|2363.86|2356.16|2368.15|2360.45|2368.19|2360.49|2363.77|2356.07|37
1652224570000|2022-05-10 23:16:10|2368.17|2360.47|2370.08|2362.38|2370.27|2362.57|2367.72|2360.02|38
1652224580000|2022-05-10 23:16:20|2370.09|2362.39|2369.59|2361.89|2370.82|2363.12|2369.26|2361.56|33
1652224590000|2022-05-10 23:16:30|2369.49|2361.79|2366.79|2359.09|2369.68|2361.98|2366.14|2358.44|36
1652224600000|2022-05-10 23:16:40|2366.81|2359.11|2367.72|2360.02|2367.95|2360.25|2366.39|2358.69|30
1652224610000|2022-05-10 23:16:50|2366.62|2358.92|2365.81|2358.11|2366.62|2358.92|2363.63|2355.93|34
1652224620000|2022-05-10 23:17:00|2366.06|2358.36|2365.59|2357.89|2367.95|2360.25|2364.65|2356.95|36
1652224630000|2022-05-10 23:17:10|2365.49|2357.79|2363.51|2355.81|2366.49|2358.79|2363.51|2355.81|36
1652224640000|2022-05-10 23:17:20|2363.47|2355.77|2360.68|2352.98|2364.03|2356.33|2360.54|2352.84|35
1652224650000|2022-05-10 23:17:30|2360.64|2352.94|2358.42|2350.72|2360.75|2353.05|2358.42|2350.72|28
1652224660000|2022-05-10 23:17:40|2358.26|2350.56|2359.36|2351.66|2359.54|2351.84|2358.23|2350.53|30
1652224670000|2022-05-10 23:17:50|2359.28|2351.58|2357.99|2350.29|2359.28|2351.58|2357.8|2350.1|24
1652224680000|2022-05-10 23:18:00|2358.01|2350.31|2356.98|2349.28|2358.23|2350.53|2356.19|2348.49|34
1652224690000|2022-05-10 23:18:10|2356.93|2349.23|2357.03|2349.33|2357.25|2349.55|2353.86|2346.16|35
1652224700000|2022-05-10 23:18:20|2357.38|2349.68|2355.09|2347.39|2357.46|2349.76|2353.95|2346.25|39
1652224710000|2022-05-10 23:18:30|2355.35|2347.65|2355.21|2347.51|2357.13|2349.43|2355.21|2347.51|31
1652224720000|2022-05-10 23:18:40|2355.22|2347.52|2354.87|2347.17|2356.18|2348.48|2354.77|2347.07|36
1652224730000|2022-05-10 23:18:50|2354.83|2347.13|2354.63|2346.93|2354.83|2347.13|2353.35|2345.65|34
1652224740000|2022-05-10 23:19:00|2354.07|2346.37|2353.07|2345.37|2354.35|2346.65|2353.04|2345.34|37
1652224750000|2022-05-10 23:19:10|2353.17|2345.47|2353.94|2346.24|2353.94|2346.24|2352.18|2344.48|37
1652224760000|2022-05-10 23:19:20|2353.82|2346.12|2353.22|2345.52|2355.36|2347.66|2352.66|2344.96|38
1652224770000|2022-05-10 23:19:30|2353.58|2345.88|2352.3|2344.6|2353.58|2345.88|2351.86|2344.16|28
1652224780000|2022-05-10 23:19:40|2352.23|2344.53|2350.93|2343.23|2352.62|2344.92|2350.87|2343.17|32
1652224790000|2022-05-10 23:19:50|2350.95|2343.25|2351.35|2343.65|2352.99|2345.29|2350.95|2343.25|38
1652224800000|2022-05-10 23:20:00|2351.19|2343.49|2350.88|2343.18|2351.19|2343.49|2350.18|2342.48|30
1652224810000|2022-05-10 23:20:10|2351.18|2343.48|2350.12|2342.42|2351.18|2343.48|2349.34|2341.64|33
1652224820000|2022-05-10 23:20:20|2350.04|2342.34|2349.91|2342.21|2350.65|2342.95|2349.57|2341.87|32
1652224830000|2022-05-10 23:20:30|2350.12|2342.42|2350.82|2343.12|2351|2343.3|2349.71|2342.01|34
1652224840000|2022-05-10 23:20:40|2350.85|2343.15|2347.4|2339.7|2351.36|2343.66|2347.38|2339.68|36
1652224850000|2022-05-10 23:20:50|2347.48|2339.78|2346.79|2339.09|2347.48|2339.78|2345.56|2337.86|37
1652224860000|2022-05-10 23:21:00|2346.8|2339.1|2348.14|2340.44|2348.14|2340.44|2346.42|2338.72|35
1652224870000|2022-05-10 23:21:10|2347.87|2340.17|2347.7|2340|2349.35|2341.65|2347.69|2339.99|30
1652224880000|2022-05-10 23:21:20|2347.38|2339.68|2347.85|2340.15|2348.45|2340.75|2347.38|2339.68|34
1652224890000|2022-05-10 23:21:30|2347.83|2340.13|2348.28|2340.58|2348.69|2340.99|2347.65|2339.95|30
1652224900000|2022-05-10 23:21:40|2348.08|2340.38|2350.86|2343.16|2350.86|2343.16|2348.08|2340.38|38
1652224910000|2022-05-10 23:21:50|2350.62|2342.92|2349.09|2341.39|2351.41|2343.71|2348.8|2341.1|32
1652224920000|2022-05-10 23:22:00|2348.96|2341.26|2347.78|2340.08|2349.05|2341.35|2347.56|2339.86|31
1652224930000|2022-05-10 23:22:10|2347.77|2340.07|2349.41|2341.71|2349.41|2341.71|2347.09|2339.39|35
1652224940000|2022-05-10 23:22:20|2349.42|2341.72|2351.92|2344.22|2352.42|2344.72|2348.19|2340.49|35
1652224950000|2022-05-10 23:22:30|2351.9|2344.2|2353.02|2345.32|2353.68|2345.98|2351.82|2344.12|38
1652224960000|2022-05-10 23:22:40|2353.04|2345.34|2353.91|2346.21|2354.55|2346.85|2352.92|2345.22|37
1652224970000|2022-05-10 23:22:50|2353.56|2345.86|2356.53|2348.83|2356.57|2348.87|2353.56|2345.86|35
1652224980000|2022-05-10 23:23:00|2356.36|2348.66|2355.7|2348|2356.9|2349.2|2355.51|2347.81|38
1652224990000|2022-05-10 23:23:10|2355.53|2347.83|2356.01|2348.31|2356.27|2348.57|2354.5|2346.8|37
1652225000000|2022-05-10 23:23:20|2356.08|2348.38|2354.89|2347.19|2356.65|2348.95|2354.89|2347.19|36
1652225010000|2022-05-10 23:23:30|2354.53|2346.83|2353.96|2346.26|2355.52|2347.82|2353.55|2345.85|38
1652225020000|2022-05-10 23:23:40|2353.64|2345.94|2354.52|2346.82|2355.69|2347.99|2353.48|2345.78|35
1652225030000|2022-05-10 23:23:50|2354.2|2346.5|2355.68|2347.98|2355.68|2347.98|2353.26|2345.56|38
1652225040000|2022-05-10 23:24:00|2355.63|2347.93|2354.93|2347.23|2356.19|2348.49|2354.73|2347.03|39
1652225050000|2022-05-10 23:24:10|2354.77|2347.07|2354.52|2346.82|2355.03|2347.33|2354.04|2346.34|34
1652225060000|2022-05-10 23:24:20|2354.11|2346.41|2357.19|2349.49|2357.29|2349.59|2354.11|2346.41|35
1652225070000|2022-05-10 23:24:30|2357.48|2349.78|2356.67|2348.97|2357.48|2349.78|2356.03|2348.33|37
1652225080000|2022-05-10 23:24:40|2356.66|2348.96|2356.06|2348.36|2357.01|2349.31|2356.06|2348.36|29
1652225090000|2022-05-10 23:24:50|2356.2|2348.5|2355.75|2348.05|2356.99|2349.29|2355.41|2347.71|33
1652225100000|2022-05-10 23:25:00|2355.53|2347.83|2356.38|2348.68|2357.18|2349.48|2354.73|2347.03|38
1652225110000|2022-05-10 23:25:10|2356.72|2349.02|2356.88|2349.18|2359.06|2351.36|2356.65|2348.95|35
1652225120000|2022-05-10 23:25:20|2356.92|2349.22|2357.91|2350.21|2357.91|2350.21|2356.26|2348.56|38
1652225130000|2022-05-10 23:25:30|2357.9|2350.2|2356.25|2348.55|2358.49|2350.79|2356.25|2348.55|33
1652225140000|2022-05-10 23:25:40|2356.12|2348.42|2356.02|2348.32|2356.83|2349.13|2355.78|2348.08|35
1652225150000|2022-05-10 23:25:50|2356.03|2348.33|2354.38|2346.68|2356.23|2348.53|2354.2|2346.5|31
1652225160000|2022-05-10 23:26:00|2354.49|2346.79|2351.44|2343.74|2354.49|2346.79|2351.3|2343.6|33
1652225170000|2022-05-10 23:26:10|2351.56|2343.86|2353.86|2346.16|2353.86|2346.16|2351.48|2343.78|35
1652225180000|2022-05-10 23:26:20|2353.64|2345.94|2353.35|2345.65|2354.08|2346.38|2352.5|2344.8|33
1652225190000|2022-05-10 23:26:30|2352.66|2344.96|2350.91|2343.21|2353.46|2345.76|2350.91|2343.21|29
1652225200000|2022-05-10 23:26:40|2350.98|2343.28|2352.75|2345.05|2353.06|2345.36|2350.91|2343.21|34
1652225210000|2022-05-10 23:26:50|2352.78|2345.08|2353.64|2345.94|2353.85|2346.15|2352.19|2344.49|33
1652225220000|2022-05-10 23:27:00|2353.27|2345.57|2353.84|2346.14|2355.47|2347.77|2353.27|2345.57|39
1652225230000|2022-05-10 23:27:10|2353.51|2345.81|2354.19|2346.49|2354.25|2346.55|2353.3|2345.6|35
1652225240000|2022-05-10 23:27:20|2353.92|2346.22|2356.71|2349.01|2357.44|2349.74|2353.92|2346.22|29
1652225250000|2022-05-10 23:27:30|2356.68|2348.98|2357.34|2349.64|2358.69|2350.99|2356.56|2348.86|35
1652225260000|2022-05-10 23:27:40|2356.97|2349.27|2359.04|2351.34|2360.15|2352.45|2356.97|2349.27|37
1652225270000|2022-05-10 23:27:50|2358.53|2350.83|2357.86|2350.16|2359.39|2351.69|2357.86|2350.16|35
1652225280000|2022-05-10 23:28:00|2357.48|2349.78|2357.83|2350.13|2358.93|2351.23|2357.24|2349.54|32
1652225290000|2022-05-10 23:28:10|2357.48|2349.78|2356.61|2348.91|2357.48|2349.78|2355.03|2347.33|35
1652225300000|2022-05-10 23:28:20|2356.57|2348.87|2357.56|2349.86|2357.56|2349.86|2355.68|2347.98|33
1652225310000|2022-05-10 23:28:30|2357.51|2349.81|2359.46|2351.76|2359.46|2351.76|2356.99|2349.29|38
1652225320000|2022-05-10 23:28:40|2359.11|2351.41|2361.24|2353.54|2361.24|2353.54|2358.22|2350.52|36
1652225330000|2022-05-10 23:28:50|2360.79|2353.09|2361.4|2353.7|2362.21|2354.51|2360.33|2352.63|38
1652225340000|2022-05-10 23:29:00|2361.2|2353.5|2360.09|2352.39|2361.89|2354.19|2359.38|2351.68|37
1652225350000|2022-05-10 23:29:10|2359.58|2351.88|2360.48|2352.78|2360.6|2352.9|2359.36|2351.66|35
1652225360000|2022-05-10 23:29:20|2360.21|2352.51|2359.46|2351.76|2360.22|2352.52|2358.31|2350.61|36
1652225370000|2022-05-10 23:29:30|2359.13|2351.43|2357.34|2349.64|2359.4|2351.7|2356.62|2348.92|38
1652225380000|2022-05-10 23:29:40|2357.02|2349.32|2356.78|2349.08|2357.84|2350.14|2356.51|2348.81|35
1652225390000|2022-05-10 23:29:50|2356.76|2349.06|2355.79|2348.09|2356.91|2349.21|2355.08|2347.38|32
1652225400000|2022-05-10 23:30:00|2355.53|2347.83|2352.97|2345.27|2355.92|2348.22|2352.97|2345.27|34
1652225410000|2022-05-10 23:30:10|2353.27|2345.57|2355.21|2347.51|2355.22|2347.52|2352.78|2345.08|38
1652225420000|2022-05-10 23:30:20|2354.36|2346.66|2353.61|2345.91|2354.36|2346.66|2352.64|2344.94|29
1652225430000|2022-05-10 23:30:30|2353.26|2345.56|2356.66|2348.96|2356.86|2349.16|2352.92|2345.22|35
1652225440000|2022-05-10 23:30:40|2355.99|2348.29|2357.16|2349.46|2357.72|2350.02|2355.99|2348.29|36
1652225450000|2022-05-10 23:30:50|2356.99|2349.29|2358.43|2350.73|2358.53|2350.83|2355.95|2348.25|37
1652225460000|2022-05-10 23:31:00|2357.56|2349.86|2358.47|2350.77|2358.76|2351.06|2356.68|2348.98|35
1652225470000|2022-05-10 23:31:10|2358.11|2350.41|2357.85|2350.15|2358.45|2350.75|2356.84|2349.14|29
1652225480000|2022-05-10 23:31:20|2357.41|2349.71|2358.69|2350.99|2360.12|2352.42|2357.05|2349.35|33
1652225490000|2022-05-10 23:31:30|2359.65|2351.95|2358.22|2350.52|2359.74|2352.04|2358.19|2350.49|37
1652225500000|2022-05-10 23:31:40|2358.09|2350.39|2357.31|2349.61|2359.17|2351.47|2357.31|2349.61|27
1652225510000|2022-05-10 23:31:50|2357.65|2349.95|2358.13|2350.43|2358.65|2350.95|2357.03|2349.33|31
1652225520000|2022-05-10 23:32:00|2357.77|2350.07|2358.12|2350.42|2358.87|2351.17|2357.23|2349.53|31
1652225530000|2022-05-10 23:32:10|2358.42|2350.72|2357.11|2349.41|2358.42|2350.72|2357.11|2349.41|31
1652225540000|2022-05-10 23:32:20|2357.62|2349.92|2359.73|2352.03|2359.74|2352.04|2355.44|2347.74|38
1652225550000|2022-05-10 23:32:30|2359.35|2351.65|2361.56|2353.86|2361.96|2354.26|2358.67|2350.97|39
1652225560000|2022-05-10 23:32:40|2360.67|2352.97|2361.11|2353.41|2361.84|2354.14|2360.67|2352.97|30
1652225570000|2022-05-10 23:32:50|2360.5|2352.8|2361.2|2353.5|2361.38|2353.68|2359.39|2351.69|35
1652225580000|2022-05-10 23:33:00|2360.82|2353.12|2360.51|2352.81|2361.09|2353.39|2359.55|2351.85|34
1652225590000|2022-05-10 23:33:10|2359.85|2352.15|2361.58|2353.88|2361.84|2354.14|2359.7|2352|34
1652225600000|2022-05-10 23:33:20|2361.62|2353.92|2359.49|2351.79|2361.62|2353.92|2358.89|2351.19|35
1652225610000|2022-05-10 23:33:30|2358.89|2351.19|2357.07|2349.37|2358.89|2351.19|2356.82|2349.12|30
1652225620000|2022-05-10 23:33:40|2356.69|2348.99|2355.85|2348.15|2357.06|2349.36|2355.37|2347.67|32
1652225630000|2022-05-10 23:33:50|2355.45|2347.75|2352.94|2345.24|2355.45|2347.75|2352.84|2345.14|32
1652225640000|2022-05-10 23:34:00|2352.92|2345.22|2353.26|2345.56|2353.33|2345.63|2352.06|2344.36|26
1652225650000|2022-05-10 23:34:10|2352.26|2344.56|2353.08|2345.38|2354.85|2347.15|2352.2|2344.5|35
1652225660000|2022-05-10 23:34:20|2353.23|2345.53|2351.09|2343.39|2353.23|2345.53|2351.09|2343.39|25
1652225670000|2022-05-10 23:34:30|2350.95|2343.25|2349.7|2342|2350.97|2343.27|2349.58|2341.88|27
1652225680000|2022-05-10 23:34:40|2349.73|2342.03|2349.72|2342.02|2350.42|2342.72|2349.49|2341.79|28
1652225690000|2022-05-10 23:34:50|2349.73|2342.03|2349.7|2342|2350.68|2342.98|2349.31|2341.61|32
1652225700000|2022-05-10 23:35:00|2350.37|2342.67|2347.19|2339.49|2350.93|2343.23|2347.17|2339.47|35
1652225710000|2022-05-10 23:35:10|2346.84|2339.14|2347.72|2340.02|2348|2340.3|2346.84|2339.14|32
1652225720000|2022-05-10 23:35:20|2347.71|2340.01|2346.68|2338.98|2347.71|2340.01|2346.68|2338.98|25
1652225730000|2022-05-10 23:35:30|2346.7|2339|2348.46|2340.76|2348.5|2340.8|2346.65|2338.95|34
1652225740000|2022-05-10 23:35:40|2348.48|2340.78|2348.58|2340.88|2348.83|2341.13|2348.16|2340.46|35
1652225750000|2022-05-10 23:35:50|2348.06|2340.36|2348.22|2340.52|2348.22|2340.52|2347.22|2339.52|31
1652225760000|2022-05-10 23:36:00|2348.29|2340.59|2347.85|2340.15|2348.45|2340.75|2347.85|2340.15|34
1652225770000|2022-05-10 23:36:10|2347.72|2340.02|2350.54|2342.84|2351.29|2343.59|2347.72|2340.02|39
1652225780000|2022-05-10 23:36:20|2350.77|2343.07|2352.38|2344.68|2352.38|2344.68|2350.34|2342.64|37
1652225790000|2022-05-10 23:36:30|2352.37|2344.67|2350.67|2342.97|2352.37|2344.67|2350.67|2342.97|35
1652225800000|2022-05-10 23:36:40|2351.01|2343.31|2351.83|2344.13|2352.28|2344.58|2350.65|2342.95|33
1652225810000|2022-05-10 23:36:50|2351.56|2343.86|2351.28|2343.58|2351.74|2344.04|2351.02|2343.32|28
1652225820000|2022-05-10 23:37:00|2351.31|2343.61|2345.97|2338.27|2351.85|2344.15|2345.92|2338.22|38
1652225830000|2022-05-10 23:37:10|2346.15|2338.45|2347.26|2339.56|2347.61|2339.91|2345.82|2338.12|37
1652225840000|2022-05-10 23:37:20|2347.18|2339.48|2346.13|2338.43|2347.48|2339.78|2345.99|2338.29|28
1652225850000|2022-05-10 23:37:30|2345.99|2338.29|2346.13|2338.43|2346.22|2338.52|2345.73|2338.03|31
1652225860000|2022-05-10 23:37:40|2345.79|2338.09|2345.99|2338.29|2346.13|2338.43|2345.69|2337.99|17
1652225870000|2022-05-10 23:37:50|2345.76|2338.06|2345.6|2337.9|2346.05|2338.35|2345.28|2337.58|21
1652225880000|2022-05-10 23:38:00|2345.58|2337.88|2345.73|2338.03|2345.95|2338.25|2345.51|2337.81|22
1652225890000|2022-05-10 23:38:10|2345.75|2338.05|2346.23|2338.53|2346.23|2338.53|2345.16|2337.46|27
1652225900000|2022-05-10 23:38:20|2346.16|2338.46|2345.15|2337.45|2346.23|2338.53|2344.88|2337.18|30
1652225910000|2022-05-10 23:38:30|2345.13|2337.43|2343.16|2335.46|2345.32|2337.62|2342.51|2334.81|29
1652225920000|2022-05-10 23:38:40|2343.12|2335.42|2342.95|2335.25|2343.88|2336.18|2342.23|2334.53|38
1652225930000|2022-05-10 23:38:50|2342.76|2335.06|2341.73|2334.03|2342.86|2335.16|2341.73|2334.03|39
1652225940000|2022-05-10 23:39:00|2341.72|2334.02|2343.31|2335.61|2343.75|2336.05|2341.71|2334.01|35
1652225950000|2022-05-10 23:39:10|2343.34|2335.64|2344.51|2336.81|2345.17|2337.47|2342.82|2335.12|35
1652225960000|2022-05-10 23:39:20|2343.62|2335.92|2341.71|2334.01|2344|2336.3|2341.71|2334.01|29
1652225970000|2022-05-10 23:39:30|2341.72|2334.02|2342.94|2335.24|2342.94|2335.24|2341.08|2333.38|37
1652225980000|2022-05-10 23:39:40|2343.48|2335.78|2342.16|2334.46|2343.51|2335.81|2341.82|2334.12|34
1652225990000|2022-05-10 23:39:50|2342.56|2334.86|2342.29|2334.59|2343.62|2335.92|2342.16|2334.46|30
1652226000000|2022-05-10 23:40:00|2342.49|2334.79|2339.33|2331.63|2342.74|2335.04|2339.11|2331.41|30
1652226010000|2022-05-10 23:40:10|2339.32|2331.62|2339.09|2331.39|2339.61|2331.91|2339.06|2331.36|25
1652226020000|2022-05-10 23:40:20|2339.31|2331.61|2338.51|2330.81|2339.84|2332.14|2338.44|2330.74|31
1652226030000|2022-05-10 23:40:30|2338.81|2331.11|2339.82|2332.12|2340.29|2332.59|2338.73|2331.03|32
1652226040000|2022-05-10 23:40:40|2339.37|2331.67|2340.83|2333.13|2341.52|2333.82|2339.35|2331.65|28
1652226050000|2022-05-10 23:40:50|2340.41|2332.71|2338.93|2331.23|2340.76|2333.06|2338.52|2330.82|32
1652226060000|2022-05-10 23:41:00|2339.41|2331.71|2341.72|2334.02|2342.33|2334.63|2339.41|2331.71|30
1652226070000|2022-05-10 23:41:10|2341.64|2333.94|2340.73|2333.03|2342.08|2334.38|2340.7|2333|37
1652226080000|2022-05-10 23:41:20|2339.99|2332.29|2341.14|2333.44|2341.14|2333.44|2339.99|2332.29|23
1652226090000|2022-05-10 23:41:30|2340.53|2332.83|2341.68|2333.98|2341.81|2334.11|2340.43|2332.73|30
1652226100000|2022-05-10 23:41:40|2341.29|2333.59|2342.01|2334.31|2342.44|2334.74|2341.13|2333.43|30
1652226110000|2022-05-10 23:41:50|2342.06|2334.36|2342.34|2334.64|2342.69|2334.99|2341.61|2333.91|32
1652226120000|2022-05-10 23:42:00|2341.98|2334.28|2342.27|2334.57|2342.54|2334.84|2341.41|2333.71|28
1652226130000|2022-05-10 23:42:10|2341.98|2334.28|2339.7|2332|2341.98|2334.28|2339.7|2332|23
1652226140000|2022-05-10 23:42:20|2340.02|2332.32|2337.66|2329.96|2340.02|2332.32|2337.66|2329.96|27
1652226150000|2022-05-10 23:42:30|2338.53|2330.83|2337.44|2329.74|2338.53|2330.83|2336.45|2328.75|26
1652226160000|2022-05-10 23:42:40|2336.97|2329.27|2335.59|2327.89|2338.32|2330.62|2335.3|2327.6|32
1652226170000|2022-05-10 23:42:50|2335.79|2328.09|2338.12|2330.42|2338.38|2330.68|2334.62|2326.92|38
1652226180000|2022-05-10 23:43:00|2338.11|2330.41|2338.72|2331.02|2339.3|2331.6|2337.67|2329.97|32
1652226190000|2022-05-10 23:43:10|2338.5|2330.8|2340.92|2333.22|2342.31|2334.61|2338.34|2330.64|36
1652226200000|2022-05-10 23:43:20|2340.97|2333.27|2341.33|2333.63|2341.77|2334.07|2340.24|2332.54|28
1652226210000|2022-05-10 23:43:30|2341.37|2333.67|2339.8|2332.1|2341.91|2334.21|2339.8|2332.1|33
1652226220000|2022-05-10 23:43:40|2339.97|2332.27|2340.41|2332.71|2340.41|2332.71|2339.13|2331.43|34
1652226230000|2022-05-10 23:43:50|2340.05|2332.35|2340.55|2332.85|2341.04|2333.34|2339.68|2331.98|24
1652226240000|2022-05-10 23:44:00|2340.2|2332.5|2341.18|2333.48|2341.63|2333.93|2339.74|2332.04|34
1652226250000|2022-05-10 23:44:10|2341.72|2334.02|2341.43|2333.73|2343.46|2335.76|2340.43|2332.73|37
1652226260000|2022-05-10 23:44:20|2340.6|2332.9|2340.07|2332.37|2342.01|2334.31|2340.07|2332.37|29
1652226270000|2022-05-10 23:44:30|2339.68|2331.98|2339.62|2331.92|2340.16|2332.46|2339.62|2331.92|24
1652226280000|2022-05-10 23:44:40|2340.07|2332.37|2341.8|2334.1|2341.8|2334.1|2339.56|2331.86|26
1652226290000|2022-05-10 23:44:50|2341.53|2333.83|2341.77|2334.07|2342.08|2334.38|2340.91|2333.21|40
1652226300000|2022-05-10 23:45:00|2341.52|2333.82|2338.16|2330.46|2341.61|2333.91|2338.14|2330.44|26
1652226310000|2022-05-10 23:45:10|2338.48|2330.78|2336.24|2328.54|2338.59|2330.89|2336.17|2328.47|36
1652226320000|2022-05-10 23:45:20|2336.23|2328.53|2335.76|2328.06|2336.74|2329.04|2335.58|2327.88|36
1652226330000|2022-05-10 23:45:30|2335.87|2328.17|2336.27|2328.57|2336.48|2328.78|2334.88|2327.18|36
1652226340000|2022-05-10 23:45:40|2335.93|2328.23|2336.67|2328.97|2336.67|2328.97|2335.29|2327.59|23
1652226350000|2022-05-10 23:45:50|2336.7|2329|2340.22|2332.52|2340.22|2332.52|2336.7|2329|38
1652226360000|2022-05-10 23:46:00|2339.67|2331.97|2341.27|2333.57|2341.34|2333.64|2339.4|2331.7|38
1652226370000|2022-05-10 23:46:10|2340.82|2333.12|2345.1|2337.4|2345.1|2337.4|2340.64|2332.94|40
1652226380000|2022-05-10 23:46:20|2344.65|2336.95|2341.96|2334.26|2345.2|2337.5|2341.44|2333.74|33
1652226390000|2022-05-10 23:46:30|2341.47|2333.77|2339.33|2331.63|2342.06|2334.36|2339.33|2331.63|35
1652226400000|2022-05-10 23:46:40|2339.25|2331.55|2337.29|2329.59|2339.25|2331.55|2336.5|2328.8|34
1652226410000|2022-05-10 23:46:50|2336.65|2328.95|2336.63|2328.93|2337.05|2329.35|2335.7|2328|31
1652226420000|2022-05-10 23:47:00|2336.69|2328.99|2337.84|2330.14|2337.84|2330.14|2335.38|2327.68|33
1652226430000|2022-05-10 23:47:10|2337.29|2329.59|2342.86|2335.16|2343.72|2336.02|2337.29|2329.59|39
1652226440000|2022-05-10 23:47:20|2342.54|2334.84|2343.49|2335.79|2344.37|2336.67|2342.01|2334.31|38
1652226450000|2022-05-10 23:47:30|2342.84|2335.14|2345.39|2337.69|2345.39|2337.69|2342.84|2335.14|34
1652226460000|2022-05-10 23:47:40|2345.77|2338.07|2344.83|2337.13|2345.98|2338.28|2343.32|2335.62|34
1652226470000|2022-05-10 23:47:50|2344.76|2337.06|2344.38|2336.68|2345.44|2337.74|2344.15|2336.45|37
1652226480000|2022-05-10 23:48:00|2344.54|2336.84|2344.88|2337.18|2346.13|2338.43|2344.19|2336.49|35
1652226490000|2022-05-10 23:48:10|2345.64|2337.94|2343.82|2336.12|2345.84|2338.14|2343.82|2336.12|36
1652226500000|2022-05-10 23:48:20|2344.33|2336.63|2344.4|2336.7|2345.05|2337.35|2343.14|2335.44|38
1652226510000|2022-05-10 23:48:30|2344.41|2336.71|2343.91|2336.21|2344.84|2337.14|2343.89|2336.19|28
1652226520000|2022-05-10 23:48:40|2343.88|2336.18|2342.77|2335.07|2344.28|2336.58|2342.77|2335.07|32
1652226530000|2022-05-10 23:48:50|2342.88|2335.18|2342.92|2335.22|2343.24|2335.54|2342.6|2334.9|33
1652226540000|2022-05-10 23:49:00|2342.75|2335.05|2342.7|2335|2343.24|2335.54|2342.1|2334.4|36
1652226550000|2022-05-10 23:49:10|2343.24|2335.54|2339.78|2332.08|2343.24|2335.54|2339.78|2332.08|33
1652226560000|2022-05-10 23:49:20|2339.35|2331.65|2338.61|2330.91|2339.54|2331.84|2338.6|2330.9|26
1652226570000|2022-05-10 23:49:30|2338.74|2331.04|2338.59|2330.89|2338.9|2331.2|2338.03|2330.33|35
1652226580000|2022-05-10 23:49:40|2339.59|2331.89|2337.67|2329.97|2339.9|2332.2|2337.66|2329.96|29
1652226590000|2022-05-10 23:49:50|2337.66|2329.96|2337.02|2329.32|2338.25|2330.55|2336.97|2329.27|23
1652226600000|2022-05-10 23:50:00|2337.66|2329.96|2338.45|2330.75|2338.45|2330.75|2336.85|2329.15|37
1652226610000|2022-05-10 23:50:10|2338.65|2330.95|2341.12|2333.42|2341.12|2333.42|2338.65|2330.95|36
1652226620000|2022-05-10 23:50:20|2341.54|2333.84|2342.57|2334.87|2342.95|2335.25|2341.02|2333.32|35
1652226630000|2022-05-10 23:50:30|2341.9|2334.2|2341.82|2334.12|2343.51|2335.81|2340.8|2333.1|37
1652226640000|2022-05-10 23:50:40|2341.5|2333.8|2339.19|2331.49|2341.91|2334.21|2339.19|2331.49|36
1652226650000|2022-05-10 23:50:50|2339.05|2331.35|2340.69|2332.99|2341.39|2333.69|2338.97|2331.27|31
1652226660000|2022-05-10 23:51:00|2341.09|2333.39|2340.44|2332.74|2342.14|2334.44|2340.24|2332.54|34
1652226670000|2022-05-10 23:51:10|2340.93|2333.23|2340.58|2332.88|2341.11|2333.41|2340.24|2332.54|33
1652226680000|2022-05-10 23:51:20|2340.41|2332.71|2338.4|2330.7|2340.58|2332.88|2338.4|2330.7|28
1652226690000|2022-05-10 23:51:30|2338.12|2330.42|2337.9|2330.2|2338.95|2331.25|2337.75|2330.05|35
1652226700000|2022-05-10 23:51:40|2337.71|2330.01|2338.03|2330.33|2338.09|2330.39|2337.64|2329.94|23
1652226710000|2022-05-10 23:51:50|2337.9|2330.2|2337.77|2330.07|2338.3|2330.6|2337.43|2329.73|26
1652226720000|2022-05-10 23:52:00|2338.1|2330.4|2340.74|2333.04|2340.89|2333.19|2337.63|2329.93|37
1652226730000|2022-05-10 23:52:10|2340.07|2332.37|2340.88|2333.18|2341.45|2333.75|2340|2332.3|30
1652226740000|2022-05-10 23:52:20|2340.6|2332.9|2342.4|2334.7|2343.77|2336.07|2340.48|2332.78|36
1652226750000|2022-05-10 23:52:30|2342.26|2334.56|2342.02|2334.32|2343.27|2335.57|2341.83|2334.13|38
1652226760000|2022-05-10 23:52:40|2341.85|2334.15|2341.61|2333.91|2342.2|2334.5|2340.6|2332.9|36
1652226770000|2022-05-10 23:52:50|2340.76|2333.06|2343.74|2336.04|2343.74|2336.04|2340.32|2332.62|37
1652226780000|2022-05-10 23:53:00|2343.53|2335.83|2344.47|2336.77|2344.47|2336.77|2343.37|2335.67|25
1652226790000|2022-05-10 23:53:10|2344.38|2336.68|2345.06|2337.36|2345.37|2337.67|2343.14|2335.44|33
1652226800000|2022-05-10 23:53:20|2345.17|2337.47|2343.62|2335.92|2345.66|2337.96|2343.23|2335.53|33
1652226810000|2022-05-10 23:53:30|2343.39|2335.69|2343.44|2335.74|2344.07|2336.37|2342.26|2334.56|27
1652226820000|2022-05-10 23:53:40|2343.85|2336.15|2344.58|2336.88|2344.58|2336.88|2342.83|2335.13|37
1652226830000|2022-05-10 23:53:50|2344.36|2336.66|2344.34|2336.64|2345.36|2337.66|2343.96|2336.26|34
1652226840000|2022-05-10 23:54:00|2345.07|2337.37|2347.96|2340.26|2348.28|2340.58|2344.13|2336.43|37
1652226850000|2022-05-10 23:54:10|2348.01|2340.31|2347.92|2340.22|2348.75|2341.05|2347.06|2339.36|37
1652226860000|2022-05-10 23:54:20|2347.76|2340.06|2348.31|2340.61|2348.42|2340.72|2346.03|2338.33|39
1652226870000|2022-05-10 23:54:30|2347.79|2340.09|2347.9|2340.2|2348.56|2340.86|2347.55|2339.85|37
1652226880000|2022-05-10 23:54:40|2347.64|2339.94|2348.6|2340.9|2348.6|2340.9|2346.37|2338.67|36
1652226890000|2022-05-10 23:54:50|2348.65|2340.95|2348.17|2340.47|2349.09|2341.39|2347.68|2339.98|35
1652226900000|2022-05-10 23:55:00|2348.7|2341|2347.18|2339.48|2348.7|2341|2347.18|2339.48|37
1652226910000|2022-05-10 23:55:10|2346.72|2339.02|2347.6|2339.9|2347.6|2339.9|2346.72|2339.02|33
1652226920000|2022-05-10 23:55:20|2347.58|2339.88|2347.55|2339.85|2348.16|2340.46|2347.11|2339.41|37
1652226930000|2022-05-10 23:55:30|2347.48|2339.78|2346.85|2339.15|2347.66|2339.96|2345.62|2337.92|35
1652226940000|2022-05-10 23:55:40|2347.79|2340.09|2346.51|2338.81|2347.82|2340.12|2346.51|2338.81|27
1652226950000|2022-05-10 23:55:50|2346.58|2338.88|2346.29|2338.59|2346.93|2339.23|2346.07|2338.37|20
1652226960000|2022-05-10 23:56:00|2346.28|2338.58|2346.96|2339.26|2347.3|2339.6|2346.08|2338.38|28
1652226970000|2022-05-10 23:56:10|2346.95|2339.25|2349.01|2341.31|2349.01|2341.31|2346.49|2338.79|31
1652226980000|2022-05-10 23:56:20|2349.05|2341.35|2348.53|2340.83|2351.18|2343.48|2348.53|2340.83|34
1652226990000|2022-05-10 23:56:30|2348.47|2340.77|2348.15|2340.45|2348.47|2340.77|2347.59|2339.89|32
1652227000000|2022-05-10 23:56:40|2348.1|2340.4|2345.88|2338.18|2348.91|2341.21|2345.88|2338.18|34
1652227010000|2022-05-10 23:56:50|2345.93|2338.23|2344.44|2336.74|2346.34|2338.64|2344.28|2336.58|33
1652227020000|2022-05-10 23:57:00|2345.01|2337.31|2347.79|2340.09|2347.87|2340.17|2344.44|2336.74|30
1652227030000|2022-05-10 23:57:10|2347.72|2340.02|2347.92|2340.22|2348.67|2340.97|2346.81|2339.11|30
1652227040000|2022-05-10 23:57:20|2347.85|2340.15|2349.05|2341.35|2349.38|2341.68|2347.85|2340.15|25
1652227050000|2022-05-10 23:57:30|2349.06|2341.36|2348.74|2341.04|2349.82|2342.12|2348.69|2340.99|36
1652227060000|2022-05-10 23:57:40|2348.73|2341.03|2349.17|2341.47|2349.6|2341.9|2348.29|2340.59|29
1652227070000|2022-05-10 23:57:50|2349.19|2341.49|2346.87|2339.17|2350.32|2342.62|2346.86|2339.16|35
1652227080000|2022-05-10 23:58:00|2347.31|2339.61|2348.81|2341.11|2348.81|2341.11|2347|2339.3|33
1652227090000|2022-05-10 23:58:10|2348.82|2341.12|2348.7|2341|2349.57|2341.87|2348.24|2340.54|30
1652227100000|2022-05-10 23:58:20|2349|2341.3|2348.28|2340.58|2349.11|2341.41|2348.07|2340.37|32
1652227110000|2022-05-10 23:58:30|2348.4|2340.7|2346.44|2338.74|2348.4|2340.7|2346.43|2338.73|27
1652227120000|2022-05-10 23:58:40|2346.78|2339.08|2347.34|2339.64|2347.38|2339.68|2346.56|2338.86|28
1652227130000|2022-05-10 23:58:50|2347.58|2339.88|2347.25|2339.55|2347.58|2339.88|2347.02|2339.32|20
1652227140000|2022-05-10 23:59:00|2347.23|2339.53|2346.9|2339.2|2347.53|2339.83|2346.62|2338.92|19
1652227150000|2022-05-10 23:59:10|2346.82|2339.12|2346.22|2338.52|2346.9|2339.2|2346|2338.3|23
1652227160000|2022-05-10 23:59:20|2345.86|2338.16|2345.56|2337.86|2345.86|2338.16|2344.7|2337|35
1652227170000|2022-05-10 23:59:30|2345.72|2338.02|2345.21|2337.51|2345.72|2338.02|2343.8|2336.1|30
1652227180000|2022-05-10 23:59:40|2345.17|2337.47|2345.51|2337.81|2345.74|2338.04|2345.11|2337.41|31
1652227190000|2022-05-10 23:59:50|2345.45|2337.75|2345.72|2338.02|2346.5|2338.8|2345.45|2337.75|29
1652227200000|2022-05-11 00:00:00|2345.71|2338.01|2345.38|2337.68|2345.72|2338.02|2345.2|2337.5|17
1652227210000|2022-05-11 00:00:10|2345.21|2337.51|2344.55|2336.85|2345.31|2337.61|2343.59|2335.89|23
1652227220000|2022-05-11 00:00:20|2344.61|2336.91|2345.41|2337.71|2346.17|2338.47|2344.61|2336.91|36
1652227230000|2022-05-11 00:00:30|2345.71|2338.01|2344.3|2336.6|2346.12|2338.42|2344.01|2336.31|33
1652227240000|2022-05-11 00:00:40|2345.44|2337.74|2345.14|2337.44|2345.6|2337.9|2343.7|2336|26
1652227250000|2022-05-11 00:00:50|2345.59|2337.89|2344.29|2336.59|2345.68|2337.98|2343.54|2335.84|34
1652227260000|2022-05-11 00:01:00|2344.66|2336.96|2345.17|2337.47|2345.62|2337.92|2343.36|2335.66|36
1652227270000|2022-05-11 00:01:10|2345.31|2337.61|2348.01|2340.31|2348.9|2341.2|2345.31|2337.61|38
1652227280000|2022-05-11 00:01:20|2348.39|2340.69|2348.36|2340.66|2348.93|2341.23|2347.01|2339.31|37
1652227290000|2022-05-11 00:01:30|2348.35|2340.65|2347.72|2340.02|2348.91|2341.21|2347.69|2339.99|37
1652227300000|2022-05-11 00:01:40|2348.74|2341.04|2351.35|2343.65|2351.35|2343.65|2347.99|2340.29|37
1652227310000|2022-05-11 00:01:50|2351.43|2343.73|2351.63|2343.93|2352.67|2344.97|2351.24|2343.54|36
1652227320000|2022-05-11 00:02:00|2352.42|2344.72|2350.18|2342.48|2352.53|2344.83|2350.16|2342.46|39
1652227330000|2022-05-11 00:02:10|2351.31|2343.61|2350.3|2342.6|2351.44|2343.74|2350.18|2342.48|28
1652227340000|2022-05-11 00:02:20|2350.61|2342.91|2349.08|2341.38|2351.08|2343.38|2348.8|2341.1|34
1652227350000|2022-05-11 00:02:30|2349.58|2341.88|2346.28|2338.58|2349.59|2341.89|2346.02|2338.32|30
1652227360000|2022-05-11 00:02:40|2345.96|2338.26|2345.88|2338.18|2346.59|2338.89|2344.73|2337.03|29
1652227370000|2022-05-11 00:02:50|2345.77|2338.07|2345.66|2337.96|2347.63|2339.93|2345.02|2337.32|38
1652227380000|2022-05-11 00:03:00|2346.61|2338.91|2346.16|2338.46|2346.61|2338.91|2343.08|2335.38|35
1652227390000|2022-05-11 00:03:10|2346.26|2338.56|2345.06|2337.36|2347.05|2339.35|2344.99|2337.29|38
1652227400000|2022-05-11 00:03:20|2344.61|2336.91|2344.56|2336.86|2346.9|2339.2|2344.56|2336.86|39
1652227410000|2022-05-11 00:03:30|2345.01|2337.31|2344.31|2336.61|2345.01|2337.31|2343.88|2336.18|33
1652227420000|2022-05-11 00:03:40|2344.24|2336.54|2344.12|2336.42|2344.31|2336.61|2343.6|2335.9|31
1652227430000|2022-05-11 00:03:50|2344.18|2336.48|2345.22|2337.52|2345.87|2338.17|2344.11|2336.41|35
1652227440000|2022-05-11 00:04:00|2345.25|2337.55|2347.61|2339.91|2347.61|2339.91|2345.25|2337.55|35
1652227450000|2022-05-11 00:04:10|2347.54|2339.84|2348.46|2340.76|2348.73|2341.03|2347.54|2339.84|35
1652227460000|2022-05-11 00:04:20|2348.57|2340.87|2349.09|2341.39|2349.37|2341.67|2348.26|2340.56|37
1652227470000|2022-05-11 00:04:30|2349.05|2341.35|2349.22|2341.52|2350.53|2342.83|2348.81|2341.11|35
1652227480000|2022-05-11 00:04:40|2348.77|2341.07|2347.81|2340.11|2349.24|2341.54|2347.61|2339.91|34
1652227490000|2022-05-11 00:04:50|2347.84|2340.14|2346.86|2339.16|2348|2340.3|2346.4|2338.7|29
1652227500000|2022-05-11 00:05:00|2346.21|2338.51|2343.21|2335.51|2346.21|2338.51|2343.21|2335.51|22
1652227510000|2022-05-11 00:05:10|2343.1|2335.4|2343.88|2336.18|2345.78|2338.08|2342.93|2335.23|37
1652227520000|2022-05-11 00:05:20|2344.21|2336.51|2344.98|2337.28|2345.1|2337.4|2342.61|2334.91|37
1652227530000|2022-05-11 00:05:30|2344.77|2337.07|2347.02|2339.32|2347.05|2339.35|2344.77|2337.07|39
1652227540000|2022-05-11 00:05:40|2347.67|2339.97|2347.79|2340.09|2348.13|2340.43|2346.75|2339.05|39
1652227550000|2022-05-11 00:05:50|2347.73|2340.03|2349.34|2341.64|2349.78|2342.08|2347.72|2340.02|37
1652227560000|2022-05-11 00:06:00|2349.29|2341.59|2351.62|2343.92|2351.82|2344.12|2349.29|2341.59|38
1652227570000|2022-05-11 00:06:10|2351.33|2343.63|2351.43|2343.73|2351.81|2344.11|2350.46|2342.76|37
1652227580000|2022-05-11 00:06:20|2351.15|2343.45|2350.04|2342.34|2351.25|2343.55|2349.82|2342.12|37
1652227590000|2022-05-11 00:06:30|2350.05|2342.35|2348.3|2340.6|2350.1|2342.4|2348.3|2340.6|33
1652227600000|2022-05-11 00:06:40|2348.24|2340.54|2349.08|2341.38|2349.33|2341.63|2348.2|2340.5|34
1652227610000|2022-05-11 00:06:50|2349.1|2341.4|2347.89|2340.19|2349.86|2342.16|2347.7|2340|34
1652227620000|2022-05-11 00:07:00|2348.47|2340.77|2348.51|2340.81|2349.21|2341.51|2348.05|2340.35|36
1652227630000|2022-05-11 00:07:10|2349.02|2341.32|2347.78|2340.08|2349.09|2341.39|2347.47|2339.77|32
1652227640000|2022-05-11 00:07:20|2347.73|2340.03|2345.32|2337.62|2347.73|2340.03|2345.18|2337.48|39
1652227650000|2022-05-11 00:07:30|2345.34|2337.64|2345.28|2337.58|2346.25|2338.55|2345.18|2337.48|37
1652227660000|2022-05-11 00:07:40|2345.4|2337.7|2346|2338.3|2346.64|2338.94|2345.18|2337.48|31
1652227670000|2022-05-11 00:07:50|2346.54|2338.84|2347.57|2339.87|2347.57|2339.87|2346.21|2338.51|35
1652227680000|2022-05-11 00:08:00|2347.48|2339.78|2349.86|2342.16|2350.24|2342.54|2347.48|2339.78|40
1652227690000|2022-05-11 00:08:10|2349.87|2342.17|2351.27|2343.57|2351.78|2344.08|2349.42|2341.72|39
1652227700000|2022-05-11 00:08:20|2351.23|2343.53|2351.14|2343.44|2351.99|2344.29|2350.79|2343.09|29
1652227710000|2022-05-11 00:08:30|2351.55|2343.85|2350.77|2343.07|2352.69|2344.99|2350.64|2342.94|38
1652227720000|2022-05-11 00:08:40|2350.81|2343.11|2350.07|2342.37|2351.09|2343.39|2349.88|2342.18|36
1652227730000|2022-05-11 00:08:50|2350.06|2342.36|2348.07|2340.37|2350.24|2342.54|2347.87|2340.17|36
1652227740000|2022-05-11 00:09:00|2348.73|2341.03|2350.69|2342.99|2350.77|2343.07|2348.05|2340.35|34
1652227750000|2022-05-11 00:09:10|2351.11|2343.41|2350.14|2342.44|2351.13|2343.43|2350.06|2342.36|36
1652227760000|2022-05-11 00:09:20|2349.98|2342.28|2346.85|2339.15|2349.98|2342.28|2346.85|2339.15|35
1652227770000|2022-05-11 00:09:30|2346.98|2339.28|2345.59|2337.89|2346.99|2339.29|2345.59|2337.89|34
1652227780000|2022-05-11 00:09:40|2346.19|2338.49|2347.21|2339.51|2347.21|2339.51|2345|2337.3|35
1652227790000|2022-05-11 00:09:50|2347.36|2339.66|2348.49|2340.79|2348.99|2341.29|2346.89|2339.19|38
1652227800000|2022-05-11 00:10:00|2348.98|2341.28|2349.7|2342|2349.7|2342|2347.83|2340.13|33
1652227810000|2022-05-11 00:10:10|2349.43|2341.73|2346.42|2338.72|2349.45|2341.75|2346.42|2338.72|25
1652227820000|2022-05-11 00:10:20|2346.17|2338.47|2345.45|2337.75|2346.17|2338.47|2345.1|2337.4|28
1652227830000|2022-05-11 00:10:30|2344.83|2337.13|2344.5|2336.8|2345.41|2337.71|2342.52|2334.82|37
1652227840000|2022-05-11 00:10:40|2344.38|2336.68|2345.45|2337.75|2345.5|2337.8|2342.39|2334.69|35
1652227850000|2022-05-11 00:10:50|2345.4|2337.7|2344.21|2336.51|2345.51|2337.81|2343.96|2336.26|34
1652227860000|2022-05-11 00:11:00|2344.51|2336.81|2342.73|2335.03|2345.62|2337.92|2342.47|2334.77|28
1652227870000|2022-05-11 00:11:10|2342.47|2334.77|2340.22|2332.52|2342.73|2335.03|2339.95|2332.25|31
1652227880000|2022-05-11 00:11:20|2339.92|2332.22|2338.53|2330.83|2340.56|2332.86|2337.87|2330.17|32
1652227890000|2022-05-11 00:11:30|2338.38|2330.68|2337.61|2329.91|2338.38|2330.68|2336.78|2329.08|25
1652227900000|2022-05-11 00:11:40|2337.62|2329.92|2336.51|2328.81|2337.67|2329.97|2336|2328.3|27
1652227910000|2022-05-11 00:11:50|2336.53|2328.83|2336.68|2328.98|2336.95|2329.25|2334.62|2326.92|36
1652227920000|2022-05-11 00:12:00|2336.53|2328.83|2336.43|2328.73|2337.52|2329.82|2335.09|2327.39|33
1652227930000|2022-05-11 00:12:10|2336.29|2328.59|2336.28|2328.58|2336.7|2329|2336.26|2328.56|26
1652227940000|2022-05-11 00:12:20|2336.37|2328.67|2334.8|2327.1|2336.64|2328.94|2334.01|2326.31|32
1652227950000|2022-05-11 00:12:30|2334.72|2327.02|2334.69|2326.99|2335.69|2327.99|2334.59|2326.89|34
1652227960000|2022-05-11 00:12:40|2334.71|2327.01|2335.55|2327.85|2336|2328.3|2334.44|2326.74|37
1652227970000|2022-05-11 00:12:50|2335.91|2328.21|2333.98|2326.28|2336.08|2328.38|2333.98|2326.28|36
1652227980000|2022-05-11 00:13:00|2334.37|2326.67|2336.11|2328.41|2336.11|2328.41|2333.05|2325.35|34
1652227990000|2022-05-11 00:13:10|2336.08|2328.38|2337.62|2329.92|2338.4|2330.7|2336.01|2328.31|34
1652228000000|2022-05-11 00:13:20|2338.36|2330.66|2336.6|2328.9|2338.64|2330.94|2336.2|2328.5|36
1652228010000|2022-05-11 00:13:30|2336.64|2328.94|2334.87|2327.17|2336.81|2329.11|2334.87|2327.17|37
1652228020000|2022-05-11 00:13:40|2335.18|2327.48|2336.68|2328.98|2337.35|2329.65|2335.11|2327.41|38
1652228030000|2022-05-11 00:13:50|2337.5|2329.8|2338.99|2331.29|2339.47|2331.77|2336.68|2328.98|36
1652228040000|2022-05-11 00:14:00|2339.41|2331.71|2338.13|2330.43|2339.41|2331.71|2337.23|2329.53|38
1652228050000|2022-05-11 00:14:10|2338.39|2330.69|2340.43|2332.73|2340.51|2332.81|2338.01|2330.31|36
1652228060000|2022-05-11 00:14:20|2340.52|2332.82|2342.21|2334.51|2342.21|2334.51|2340.44|2332.74|33
1652228070000|2022-05-11 00:14:30|2342.39|2334.69|2344.69|2336.99|2344.69|2336.99|2342.38|2334.68|37
1652228080000|2022-05-11 00:14:40|2344.84|2337.14|2346.31|2338.61|2346.74|2339.04|2344.84|2337.14|36
1652228090000|2022-05-11 00:14:50|2346.78|2339.08|2348.06|2340.36|2348.06|2340.36|2346.55|2338.85|40
1652228100000|2022-05-11 00:15:00|2348.27|2340.57|2346.59|2338.89|2349.69|2341.99|2346.45|2338.75|40
1652228110000|2022-05-11 00:15:10|2346.52|2338.82|2347.26|2339.56|2347.63|2339.93|2346.52|2338.82|35
1652228120000|2022-05-11 00:15:20|2348.27|2340.57|2349.33|2341.63|2350.25|2342.55|2347.22|2339.52|35
1652228130000|2022-05-11 00:15:30|2350.75|2343.05|2354.35|2346.65|2354.41|2346.71|2350.03|2342.33|38
1652228140000|2022-05-11 00:15:40|2353.98|2346.28|2352.26|2344.56|2355.41|2347.71|2352.26|2344.56|37
1652228150000|2022-05-11 00:15:50|2352.33|2344.63|2351.83|2344.13|2353.97|2346.27|2351.83|2344.13|40
1652228160000|2022-05-11 00:16:00|2351.75|2344.05|2354.43|2346.73|2354.51|2346.81|2351.75|2344.05|37
1652228170000|2022-05-11 00:16:10|2354.22|2346.52|2352.63|2344.93|2354.22|2346.52|2352.53|2344.83|36
1652228180000|2022-05-11 00:16:20|2352.96|2345.26|2352.88|2345.18|2353.6|2345.9|2352.32|2344.62|28
1652228190000|2022-05-11 00:16:30|2353.24|2345.54|2353.78|2346.08|2354.14|2346.44|2352.61|2344.91|25
1652228200000|2022-05-11 00:16:40|2354.18|2346.48|2354.24|2346.54|2355.13|2347.43|2353.82|2346.12|37
1652228210000|2022-05-11 00:16:50|2354.26|2346.56|2357.15|2349.45|2358.06|2350.36|2352.72|2345.02|40
1652228220000|2022-05-11 00:17:00|2357.63|2349.93|2359.31|2351.61|2359.6|2351.9|2356.9|2349.2|39
1652228230000|2022-05-11 00:17:10|2359.45|2351.75|2357.95|2350.25|2359.45|2351.75|2357.77|2350.07|33
1652228240000|2022-05-11 00:17:20|2358.72|2351.02|2357.15|2349.45|2358.89|2351.19|2356.18|2348.48|33
1652228250000|2022-05-11 00:17:30|2357.25|2349.55|2355.94|2348.24|2358.03|2350.33|2355.94|2348.24|36
1652228260000|2022-05-11 00:17:40|2355.91|2348.21|2355.85|2348.15|2356.18|2348.48|2354.56|2346.86|39
1652228270000|2022-05-11 00:17:50|2356.31|2348.61|2356.37|2348.67|2356.59|2348.89|2355.56|2347.86|35
1652228280000|2022-05-11 00:18:00|2356.3|2348.6|2358.42|2350.72|2359.51|2351.81|2356.22|2348.52|38
1652228290000|2022-05-11 00:18:10|2358.5|2350.8|2359.86|2352.16|2359.88|2352.18|2357.99|2350.29|35
1652228300000|2022-05-11 00:18:20|2361.14|2353.44|2362.4|2354.7|2362.99|2355.29|2359.83|2352.13|37
1652228310000|2022-05-11 00:18:30|2362.95|2355.25|2361.6|2353.9|2363.01|2355.31|2361.46|2353.76|36
1652228320000|2022-05-11 00:18:40|2361.84|2354.14|2360.78|2353.08|2362.42|2354.72|2360.61|2352.91|34
1652228330000|2022-05-11 00:18:50|2360.38|2352.68|2360.13|2352.43|2361.45|2353.75|2360.05|2352.35|33
1652228340000|2022-05-11 00:19:00|2360.2|2352.5|2360.9|2353.2|2361.11|2353.41|2359.7|2352|37
1652228350000|2022-05-11 00:19:10|2360.91|2353.21|2360.02|2352.32|2361.2|2353.5|2359.7|2352|29
1652228360000|2022-05-11 00:19:20|2359.96|2352.26|2361.34|2353.64|2361.37|2353.67|2359.96|2352.26|29
1652228370000|2022-05-11 00:19:30|2361.29|2353.59|2360.64|2352.94|2361.62|2353.92|2360.64|2352.94|29
1652228380000|2022-05-11 00:19:40|2360.55|2352.85|2360.91|2353.21|2361.05|2353.35|2360.53|2352.83|21
1652228390000|2022-05-11 00:19:50|2360.92|2353.22|2359.54|2351.84|2361.08|2353.38|2359.24|2351.54|35
1652228400000|2022-05-11 00:20:00|2359.9|2352.2|2359.67|2351.97|2360.73|2353.03|2359.67|2351.97|34
1652228410000|2022-05-11 00:20:10|2360.25|2352.55|2359.14|2351.44|2360.37|2352.67|2358.99|2351.29|38
1652228420000|2022-05-11 00:20:20|2359.21|2351.51|2361.51|2353.81|2361.53|2353.83|2359.14|2351.44|37
1652228430000|2022-05-11 00:20:30|2361.57|2353.87|2362.52|2354.82|2362.52|2354.82|2361.51|2353.81|32
1652228440000|2022-05-11 00:20:40|2362.56|2354.86|2363.21|2355.51|2363.45|2355.75|2362.03|2354.33|40
1652228450000|2022-05-11 00:20:50|2363.83|2356.13|2361.07|2353.37|2363.83|2356.13|2360.82|2353.12|35
1652228460000|2022-05-11 00:21:00|2361.19|2353.49|2363.47|2355.77|2364.03|2356.33|2361.1|2353.4|35
1652228470000|2022-05-11 00:21:10|2363.66|2355.96|2365.12|2357.42|2366.91|2359.21|2363.52|2355.82|36
1652228480000|2022-05-11 00:21:20|2365.88|2358.18|2367.76|2360.06|2368.81|2361.11|2365.07|2357.37|38
1652228490000|2022-05-11 00:21:30|2367.64|2359.94|2368.31|2360.61|2368.41|2360.71|2366.31|2358.61|35
1652228500000|2022-05-11 00:21:40|2368.32|2360.62|2368.11|2360.41|2368.88|2361.18|2367.8|2360.1|38
1652228510000|2022-05-11 00:21:50|2368.12|2360.42|2367.88|2360.18|2368.65|2360.95|2366.27|2358.57|38
1652228520000|2022-05-11 00:22:00|2368.33|2360.63|2374|2366.3|2375.72|2368.02|2368.33|2360.63|39
1652228530000|2022-05-11 00:22:10|2373.99|2366.29|2374.56|2366.86|2374.89|2367.19|2372.75|2365.05|39
1652228540000|2022-05-11 00:22:20|2374.5|2366.8|2374.76|2367.06|2375.66|2367.96|2374.27|2366.57|38
1652228550000|2022-05-11 00:22:30|2374.93|2367.23|2377.96|2370.26|2378.32|2370.62|2374.89|2367.19|35
1652228560000|2022-05-11 00:22:40|2377.8|2370.1|2383.94|2376.24|2384.31|2376.61|2377.71|2370.01|35
1652228570000|2022-05-11 00:22:50|2383.24|2375.54|2382.8|2375.1|2383.51|2375.81|2382.27|2374.57|39
1652228580000|2022-05-11 00:23:00|2382.81|2375.11|2380.72|2373.02|2383.03|2375.33|2380.47|2372.77|35
1652228590000|2022-05-11 00:23:10|2381.21|2373.51|2384.49|2376.79|2385.18|2377.48|2381.21|2373.51|40
1652228600000|2022-05-11 00:23:20|2384.95|2377.25|2384.32|2376.62|2385.8|2378.1|2384.2|2376.5|28
1652228610000|2022-05-11 00:23:30|2384.22|2376.52|2383.68|2375.98|2384.98|2377.28|2383.38|2375.68|28
1652228620000|2022-05-11 00:23:40|2383.69|2375.99|2383.98|2376.28|2385.6|2377.9|2383.65|2375.95|35
1652228630000|2022-05-11 00:23:50|2383.74|2376.04|2384.03|2376.33|2384.28|2376.58|2383.52|2375.82|38
1652228640000|2022-05-11 00:24:00|2384.05|2376.35|2383.8|2376.1|2384.05|2376.35|2383.35|2375.65|34
1652228650000|2022-05-11 00:24:10|2383.78|2376.08|2384.34|2376.64|2384.75|2377.05|2382.41|2374.71|36
1652228660000|2022-05-11 00:24:20|2384.32|2376.62|2383.03|2375.33|2384.58|2376.88|2382.85|2375.15|36
1652228670000|2022-05-11 00:24:30|2383.2|2375.5|2384.72|2377.02|2384.74|2377.04|2383.2|2375.5|40
1652228680000|2022-05-11 00:24:40|2384.29|2376.59|2384.88|2377.18|2385.2|2377.5|2384.29|2376.59|37
1652228690000|2022-05-11 00:24:50|2384.48|2376.78|2384.64|2376.94|2384.88|2377.18|2383.86|2376.16|26
1652228700000|2022-05-11 00:25:00|2384.46|2376.76|2386.36|2378.66|2386.36|2378.66|2384.46|2376.76|39
1652228710000|2022-05-11 00:25:10|2386.81|2379.11|2386.97|2379.27|2388.11|2380.41|2386.52|2378.82|38
1652228720000|2022-05-11 00:25:20|2386.68|2378.98|2386.71|2379.01|2387.53|2379.83|2386.55|2378.85|30
1652228730000|2022-05-11 00:25:30|2386.81|2379.11|2386.44|2378.74|2387.23|2379.53|2386.26|2378.56|31
1652228740000|2022-05-11 00:25:40|2386.51|2378.81|2386.25|2378.55|2386.51|2378.81|2386.05|2378.35|32
1652228750000|2022-05-11 00:25:50|2386.38|2378.68|2386.02|2378.32|2386.74|2379.04|2385.91|2378.21|34
1652228760000|2022-05-11 00:26:00|2386.23|2378.53|2386.13|2378.43|2386.35|2378.65|2385.87|2378.17|34
1652228770000|2022-05-11 00:26:10|2385.95|2378.25|2385.2|2377.5|2386.74|2379.04|2385.08|2377.38|31
1652228780000|2022-05-11 00:26:20|2385.11|2377.41|2383.76|2376.06|2385.31|2377.61|2383.53|2375.83|29
1652228790000|2022-05-11 00:26:30|2383.6|2375.9|2383.59|2375.89|2383.66|2375.96|2383.43|2375.73|20
1652228800000|2022-05-11 00:26:40|2383.61|2375.91|2383.8|2376.1|2383.8|2376.1|2383.41|2375.71|27
1652228810000|2022-05-11 00:26:50|2383.81|2376.11|2383.18|2375.48|2384.16|2376.46|2383.18|2375.48|25
1652228820000|2022-05-11 00:27:00|2383.08|2375.38|2383.92|2376.22|2383.92|2376.22|2382.42|2374.72|26
1652228830000|2022-05-11 00:27:10|2383.93|2376.23|2385.63|2377.93|2385.63|2377.93|2383.9|2376.2|30
1652228840000|2022-05-11 00:27:20|2385.65|2377.95|2383.86|2376.16|2386.11|2378.41|2383.86|2376.16|32
1652228850000|2022-05-11 00:27:30|2384.02|2376.32|2385.77|2378.07|2385.85|2378.15|2384.02|2376.32|32
1652228860000|2022-05-11 00:27:40|2385.88|2378.18|2385.34|2377.64|2386.64|2378.94|2384.85|2377.15|37
1652228870000|2022-05-11 00:27:50|2385.44|2377.74|2385.56|2377.86|2386.52|2378.82|2385.41|2377.71|35
1652228880000|2022-05-11 00:28:00|2386.18|2378.48|2385.13|2377.43|2386.62|2378.92|2385.13|2377.43|37
1652228890000|2022-05-11 00:28:10|2384.89|2377.19|2379.89|2372.19|2384.89|2377.19|2379.89|2372.19|40
1652228900000|2022-05-11 00:28:20|2379.79|2372.09|2381.82|2374.12|2382.34|2374.64|2379.59|2371.89|37
1652228910000|2022-05-11 00:28:30|2381.88|2374.18|2381.52|2373.82|2382.27|2374.57|2381.17|2373.47|37
1652228920000|2022-05-11 00:28:40|2381.38|2373.68|2381.04|2373.34|2381.52|2373.82|2380.94|2373.24|31
1652228930000|2022-05-11 00:28:50|2380.91|2373.21|2378.45|2370.75|2381.52|2373.82|2377.47|2369.77|36
1652228940000|2022-05-11 00:29:00|2378.68|2370.98|2379.04|2371.34|2379.16|2371.46|2378.67|2370.97|34
1652228950000|2022-05-11 00:29:10|2378.76|2371.06|2380.03|2372.33|2380.66|2372.96|2378.69|2370.99|33
1652228960000|2022-05-11 00:29:20|2380.72|2373.02|2379.83|2372.13|2380.95|2373.25|2379.83|2372.13|31
1652228970000|2022-05-11 00:29:30|2379.82|2372.12|2378.95|2371.25|2379.82|2372.12|2378.9|2371.2|27
1652228980000|2022-05-11 00:29:40|2379.25|2371.55|2379.15|2371.45|2379.29|2371.59|2378.62|2370.92|14
1652228990000|2022-05-11 00:29:50|2379.16|2371.46|2380.54|2372.84|2381.4|2373.7|2379.12|2371.42|36
1652229000000|2022-05-11 00:30:00|2380.74|2373.04|2381.08|2373.38|2381.14|2373.44|2380.46|2372.76|35
1652229010000|2022-05-11 00:30:10|2381.1|2373.4|2378.14|2370.44|2381.22|2373.52|2378.14|2370.44|34
1652229020000|2022-05-11 00:30:20|2377.9|2370.2|2378.18|2370.48|2378.55|2370.85|2376.73|2369.03|34
1652229030000|2022-05-11 00:30:30|2378.05|2370.35|2376.87|2369.17|2378.23|2370.53|2376.61|2368.91|36
1652229040000|2022-05-11 00:30:40|2377.04|2369.34|2376.63|2368.93|2377.3|2369.6|2376.23|2368.53|33
1652229050000|2022-05-11 00:30:50|2376.4|2368.7|2374.86|2367.16|2376.58|2368.88|2374.76|2367.06|36
1652229060000|2022-05-11 00:31:00|2374.93|2367.23|2373.91|2366.21|2375.57|2367.87|2373.88|2366.18|37
1652229070000|2022-05-11 00:31:10|2373.95|2366.25|2374.2|2366.5|2374.62|2366.92|2373.78|2366.08|33
1652229080000|2022-05-11 00:31:20|2374.19|2366.49|2374.08|2366.38|2374.39|2366.69|2373.46|2365.76|30
1652229090000|2022-05-11 00:31:30|2373.71|2366.01|2374.06|2366.36|2374.39|2366.69|2373.47|2365.77|30
1652229100000|2022-05-11 00:31:40|2373.84|2366.14|2374.16|2366.46|2374.39|2366.69|2373.55|2365.85|31
1652229110000|2022-05-11 00:31:50|2374.2|2366.5|2376.33|2368.63|2376.55|2368.85|2374.19|2366.49|35
1652229120000|2022-05-11 00:32:00|2376.32|2368.62|2377.51|2369.81|2378.18|2370.48|2376.32|2368.62|37
1652229130000|2022-05-11 00:32:10|2378.18|2370.48|2376.58|2368.88|2378.18|2370.48|2376.46|2368.76|37
1652229140000|2022-05-11 00:32:20|2376.28|2368.58|2376.31|2368.61|2376.59|2368.89|2375.69|2367.99|33
1652229150000|2022-05-11 00:32:30|2376.07|2368.37|2375.28|2367.58|2376.49|2368.79|2374.52|2366.82|38
1652229160000|2022-05-11 00:32:40|2375.09|2367.39|2373.52|2365.82|2375.23|2367.53|2373.34|2365.64|31
1652229170000|2022-05-11 00:32:50|2373.48|2365.78|2372.72|2365.02|2373.72|2366.02|2372.36|2364.66|34
1652229180000|2022-05-11 00:33:00|2372.71|2365.01|2370.05|2362.35|2372.71|2365.01|2370.05|2362.35|30
1652229190000|2022-05-11 00:33:10|2369.9|2362.2|2370.56|2362.86|2370.74|2363.04|2368.57|2360.87|29
1652229200000|2022-05-11 00:33:20|2370.45|2362.75|2369.71|2362.01|2371.39|2363.69|2369.71|2362.01|33
1652229210000|2022-05-11 00:33:30|2370.1|2362.4|2371.04|2363.34|2371.04|2363.34|2369.47|2361.77|29
1652229220000|2022-05-11 00:33:40|2370.66|2362.96|2371.2|2363.5|2372.05|2364.35|2370.03|2362.33|32
1652229230000|2022-05-11 00:33:50|2371.36|2363.66|2371.1|2363.4|2372.38|2364.68|2370.96|2363.26|37
1652229240000|2022-05-11 00:34:00|2371.44|2363.74|2369.41|2361.71|2372.04|2364.34|2369.41|2361.71|38
1652229250000|2022-05-11 00:34:10|2369.55|2361.85|2370.08|2362.38|2370.44|2362.74|2369.53|2361.83|32
1652229260000|2022-05-11 00:34:20|2370.1|2362.4|2370.03|2362.33|2371.02|2363.32|2369.81|2362.11|37
1652229270000|2022-05-11 00:34:30|2370.63|2362.93|2371.2|2363.5|2372.03|2364.33|2370.36|2362.66|29
1652229280000|2022-05-11 00:34:40|2371.18|2363.48|2373.64|2365.94|2374.11|2366.41|2371.18|2363.48|38
1652229290000|2022-05-11 00:34:50|2373.75|2366.05|2372.85|2365.15|2373.79|2366.09|2372.77|2365.07|39
1652229300000|2022-05-11 00:35:00|2373.2|2365.5|2373|2365.3|2373.87|2366.17|2372.44|2364.74|35
1652229310000|2022-05-11 00:35:10|2373.59|2365.89|2374.11|2366.41|2374.2|2366.5|2372.96|2365.26|32
1652229320000|2022-05-11 00:35:20|2374.24|2366.54|2373.84|2366.14|2374.24|2366.54|2373.63|2365.93|31
1652229330000|2022-05-11 00:35:30|2373.85|2366.15|2372.54|2364.84|2374.05|2366.35|2372.47|2364.77|23
1652229340000|2022-05-11 00:35:40|2372.61|2364.91|2375.41|2367.71|2375.56|2367.86|2372.57|2364.87|37
1652229350000|2022-05-11 00:35:50|2375.43|2367.73|2375.21|2367.51|2375.91|2368.21|2374.75|2367.05|31
1652229360000|2022-05-11 00:36:00|2375.2|2367.5|2376.84|2369.14|2377.15|2369.45|2374.68|2366.98|30
1652229370000|2022-05-11 00:36:10|2376.86|2369.16|2376.06|2368.36|2376.93|2369.23|2375.38|2367.68|36
1652229380000|2022-05-11 00:36:20|2376.5|2368.8|2377.58|2369.88|2377.94|2370.24|2376.5|2368.8|38
1652229390000|2022-05-11 00:36:30|2377.71|2370.01|2375.87|2368.17|2377.71|2370.01|2375.36|2367.66|34
1652229400000|2022-05-11 00:36:40|2375.53|2367.83|2376.19|2368.49|2376.79|2369.09|2375.22|2367.52|36
1652229410000|2022-05-11 00:36:50|2376.8|2369.1|2376.11|2368.41|2377.1|2369.4|2375.87|2368.17|33
1652229420000|2022-05-11 00:37:00|2375.44|2367.74|2376.09|2368.39|2376.27|2368.57|2375.17|2367.47|33
1652229430000|2022-05-11 00:37:10|2376.6|2368.9|2376.02|2368.32|2377.12|2369.42|2375.46|2367.76|36
1652229440000|2022-05-11 00:37:20|2375.91|2368.21|2375.17|2367.47|2376.78|2369.08|2375.12|2367.42|34
1652229450000|2022-05-11 00:37:30|2375.16|2367.46|2374.4|2366.7|2375.33|2367.63|2374.23|2366.53|29
1652229460000|2022-05-11 00:37:40|2373.23|2365.53|2372.07|2364.37|2373.39|2365.69|2371.48|2363.78|35
1652229470000|2022-05-11 00:37:50|2371.97|2364.27|2372.97|2365.27|2373.28|2365.58|2371.84|2364.14|38
1652229480000|2022-05-11 00:38:00|2372.96|2365.26|2373.01|2365.31|2373.45|2365.75|2372.89|2365.19|18
1652229490000|2022-05-11 00:38:10|2372.82|2365.12|2375.75|2368.05|2375.89|2368.19|2372.68|2364.98|32
1652229500000|2022-05-11 00:38:20|2375.79|2368.09|2375.82|2368.12|2376.41|2368.71|2375.59|2367.89|31
1652229510000|2022-05-11 00:38:30|2375.8|2368.1|2375.95|2368.25|2376.74|2369.04|2375.8|2368.1|33
1652229520000|2022-05-11 00:38:40|2376.01|2368.31|2375.46|2367.76|2376.02|2368.32|2375.42|2367.72|27
1652229530000|2022-05-11 00:38:50|2375.71|2368.01|2374.79|2367.09|2375.73|2368.03|2374.61|2366.91|25
1652229540000|2022-05-11 00:39:00|2374.66|2366.96|2372.76|2365.06|2374.66|2366.96|2372.66|2364.96|28
1652229550000|2022-05-11 00:39:10|2373.42|2365.72|2372.83|2365.13|2373.67|2365.97|2372.76|2365.06|32
1652229560000|2022-05-11 00:39:20|2372.81|2365.11|2372.46|2364.76|2373.54|2365.84|2372.15|2364.45|28
1652229570000|2022-05-11 00:39:30|2371.99|2364.29|2369.93|2362.23|2372.48|2364.78|2369.93|2362.23|35
1652229580000|2022-05-11 00:39:40|2369.94|2362.24|2370.47|2362.77|2370.64|2362.94|2369.7|2362|36
1652229590000|2022-05-11 00:39:50|2371.04|2363.34|2370.47|2362.77|2371.71|2364.01|2369.93|2362.23|34
1652229600000|2022-05-11 00:40:00|2370.45|2362.75|2369.86|2362.16|2371.04|2363.34|2369.73|2362.03|33
1652229610000|2022-05-11 00:40:10|2369.79|2362.09|2368.51|2360.81|2369.86|2362.16|2368.05|2360.35|34
1652229620000|2022-05-11 00:40:20|2368.45|2360.75|2367.34|2359.64|2368.57|2360.87|2367.34|2359.64|17
1652229630000|2022-05-11 00:40:30|2367.32|2359.62|2366.66|2358.96|2367.32|2359.62|2366.33|2358.63|21
1652229640000|2022-05-11 00:40:40|2366.73|2359.03|2366.79|2359.09|2366.81|2359.11|2366.51|2358.81|28
1652229650000|2022-05-11 00:40:50|2366.77|2359.07|2368.25|2360.55|2368.85|2361.15|2366.77|2359.07|32
1652229660000|2022-05-11 00:41:00|2368.28|2360.58|2369.75|2362.05|2369.76|2362.06|2368.28|2360.58|33
1652229670000|2022-05-11 00:41:10|2369.77|2362.07|2370.4|2362.7|2370.88|2363.18|2369.53|2361.83|35
1652229680000|2022-05-11 00:41:20|2370.22|2362.52|2371.04|2363.34|2371.85|2364.15|2370.19|2362.49|35
1652229690000|2022-05-11 00:41:30|2370.82|2363.12|2372.32|2364.62|2372.48|2364.78|2370.72|2363.02|38
1652229700000|2022-05-11 00:41:40|2372.45|2364.75|2373.2|2365.5|2373.27|2365.57|2372.04|2364.34|34
1652229710000|2022-05-11 00:41:50|2373.26|2365.56|2373.29|2365.59|2373.32|2365.62|2372.58|2364.88|36
1652229720000|2022-05-11 00:42:00|2373.19|2365.49|2369.68|2361.98|2373.62|2365.92|2369.68|2361.98|32
1652229730000|2022-05-11 00:42:10|2369.58|2361.88|2372.22|2364.52|2372.27|2364.57|2369.49|2361.79|34
1652229740000|2022-05-11 00:42:20|2371.97|2364.27|2373.75|2366.05|2373.75|2366.05|2371.5|2363.8|30
1652229750000|2022-05-11 00:42:30|2373.65|2365.95|2371.57|2363.87|2373.77|2366.07|2370.83|2363.13|33
1652229760000|2022-05-11 00:42:40|2371.58|2363.88|2370.83|2363.13|2371.58|2363.88|2370.18|2362.48|33
1652229770000|2022-05-11 00:42:50|2370.85|2363.15|2370.51|2362.81|2371.56|2363.86|2370.49|2362.79|33
1652229780000|2022-05-11 00:43:00|2370.7|2363|2370.43|2362.73|2371.05|2363.35|2370.28|2362.58|32
1652229790000|2022-05-11 00:43:10|2370.35|2362.65|2370.8|2363.1|2371.48|2363.78|2370.3|2362.6|34
1652229800000|2022-05-11 00:43:20|2370.7|2363|2372.74|2365.04|2373.39|2365.69|2370.65|2362.95|38
1652229810000|2022-05-11 00:43:30|2373.48|2365.78|2373.88|2366.18|2374.82|2367.12|2372.94|2365.24|34
1652229820000|2022-05-11 00:43:40|2374.3|2366.6|2374.94|2367.24|2374.95|2367.25|2374.3|2366.6|33
1652229830000|2022-05-11 00:43:50|2374.95|2367.25|2376.38|2368.68|2376.78|2369.08|2374.79|2367.09|36
1652229840000|2022-05-11 00:44:00|2376.81|2369.11|2376.6|2368.9|2377.22|2369.52|2375.61|2367.91|34
1652229850000|2022-05-11 00:44:10|2376.96|2369.26|2377|2369.3|2377.78|2370.08|2376.51|2368.81|33
1652229860000|2022-05-11 00:44:20|2376.98|2369.28|2375.88|2368.18|2378.38|2370.68|2375.73|2368.03|38
1652229870000|2022-05-11 00:44:30|2375.89|2368.19|2375.85|2368.15|2376.71|2369.01|2375.53|2367.83|32
1652229880000|2022-05-11 00:44:40|2375.86|2368.16|2375.59|2367.89|2376.24|2368.54|2375.48|2367.78|32
1652229890000|2022-05-11 00:44:50|2375.55|2367.85|2376.43|2368.73|2376.43|2368.73|2375.55|2367.85|27
1652229900000|2022-05-11 00:45:00|2377.22|2369.52|2376.83|2369.13|2378.3|2370.6|2376.58|2368.88|37
1652229910000|2022-05-11 00:45:10|2376.87|2369.17|2375.3|2367.6|2377.52|2369.82|2375.3|2367.6|31
1652229920000|2022-05-11 00:45:20|2375.29|2367.59|2374.81|2367.11|2375.29|2367.59|2374.65|2366.95|26
1652229930000|2022-05-11 00:45:30|2374.98|2367.28|2374.39|2366.69|2375.39|2367.69|2374.39|2366.69|22
1652229940000|2022-05-11 00:45:40|2374.44|2366.74|2373.62|2365.92|2374.71|2367.01|2373.15|2365.45|21
1652229950000|2022-05-11 00:45:50|2373.21|2365.51|2372.53|2364.83|2373.62|2365.92|2372.36|2364.66|34
1652229960000|2022-05-11 00:46:00|2372.51|2364.81|2371.04|2363.34|2372.51|2364.81|2370.8|2363.1|24
1652229970000|2022-05-11 00:46:10|2371.01|2363.31|2371.36|2363.66|2371.36|2363.66|2370.88|2363.18|17
1652229980000|2022-05-11 00:46:20|2371.37|2363.67|2371.43|2363.73|2371.49|2363.79|2370.63|2362.93|20
1652229990000|2022-05-11 00:46:30|2371.35|2363.65|2370.31|2362.61|2371.35|2363.65|2370.31|2362.61|20
1652230000000|2022-05-11 00:46:40|2370.38|2362.68|2370.54|2362.84|2370.73|2363.03|2370.38|2362.68|17
1652230010000|2022-05-11 00:46:50|2370.53|2362.83|2368.82|2361.12|2370.54|2362.84|2368.82|2361.12|21
1652230020000|2022-05-11 00:47:00|2368.97|2361.27|2365.52|2357.82|2369.24|2361.54|2365.52|2357.82|35
1652230030000|2022-05-11 00:47:10|2365.48|2357.78|2364.6|2356.9|2365.52|2357.82|2363.49|2355.79|31
1652230040000|2022-05-11 00:47:20|2364.45|2356.75|2366.29|2358.59|2366.85|2359.15|2364.45|2356.75|37
1652230050000|2022-05-11 00:47:30|2366.2|2358.5|2365.09|2357.39|2366.23|2358.53|2364.83|2357.13|33
1652230060000|2022-05-11 00:47:40|2364.94|2357.24|2364.49|2356.79|2365.09|2357.39|2363.94|2356.24|27
1652230070000|2022-05-11 00:47:50|2365.09|2357.39|2364.64|2356.94|2365.09|2357.39|2364.2|2356.5|20
1652230080000|2022-05-11 00:48:00|2364.72|2357.02|2364.65|2356.95|2364.72|2357.02|2363.54|2355.84|14
1652230090000|2022-05-11 00:48:10|2364.63|2356.93|2364.66|2356.96|2364.96|2357.26|2364.57|2356.87|17
1652230100000|2022-05-11 00:48:20|2364.59|2356.89|2365.55|2357.85|2366.73|2359.03|2364.59|2356.89|27
1652230110000|2022-05-11 00:48:30|2365.65|2357.95|2365.23|2357.53|2365.99|2358.29|2364.34|2356.64|29
1652230120000|2022-05-11 00:48:40|2365.44|2357.74|2364.29|2356.59|2365.44|2357.74|2363.59|2355.89|27
1652230130000|2022-05-11 00:48:50|2364.25|2356.55|2362.02|2354.32|2364.29|2356.59|2362|2354.3|29
1652230140000|2022-05-11 00:49:00|2361.86|2354.16|2362.18|2354.48|2362.93|2355.23|2361.63|2353.93|34
1652230150000|2022-05-11 00:49:10|2362.56|2354.86|2361.18|2353.48|2362.59|2354.89|2361.13|2353.43|34
1652230160000|2022-05-11 00:49:20|2361.19|2353.49|2362.48|2354.78|2362.96|2355.26|2361.14|2353.44|36
1652230170000|2022-05-11 00:49:30|2362.51|2354.81|2361.79|2354.09|2363.13|2355.43|2361.79|2354.09|34
1652230180000|2022-05-11 00:49:40|2361.66|2353.96|2363.4|2355.7|2363.4|2355.7|2361.66|2353.96|29
1652230190000|2022-05-11 00:49:50|2363.3|2355.6|2363.62|2355.92|2363.62|2355.92|2363.02|2355.32|23
1652230200000|2022-05-11 00:50:00|2363.44|2355.74|2360.97|2353.27|2363.71|2356.01|2360.97|2353.27|27
1652230210000|2022-05-11 00:50:10|2361.14|2353.44|2360.92|2353.22|2361.78|2354.08|2360.8|2353.1|26
1652230220000|2022-05-11 00:50:20|2360.84|2353.14|2363.63|2355.93|2363.65|2355.95|2360.84|2353.14|20
1652230230000|2022-05-11 00:50:30|2363.68|2355.98|2361.83|2354.13|2363.68|2355.98|2361.72|2354.02|32
1652230240000|2022-05-11 00:50:40|2361.93|2354.23|2361.38|2353.68|2361.93|2354.23|2361.13|2353.43|30
1652230250000|2022-05-11 00:50:50|2361.33|2353.63|2359.76|2352.06|2361.33|2353.63|2359.03|2351.33|32
1652230260000|2022-05-11 00:51:00|2359.81|2352.11|2359.47|2351.77|2360.39|2352.69|2359.25|2351.55|31
1652230270000|2022-05-11 00:51:10|2359.44|2351.74|2359.68|2351.98|2359.7|2352|2359.03|2351.33|26
1652230280000|2022-05-11 00:51:20|2359.35|2351.65|2359.67|2351.97|2360.15|2352.45|2358.87|2351.17|25
1652230290000|2022-05-11 00:51:30|2359.64|2351.94|2361.32|2353.62|2361.32|2353.62|2359.46|2351.76|24
1652230300000|2022-05-11 00:51:40|2361.34|2353.64|2360.49|2352.79|2361.72|2354.02|2360.42|2352.72|24
1652230310000|2022-05-11 00:51:50|2360.57|2352.87|2360.72|2353.02|2360.93|2353.23|2359.27|2351.57|32
1652230320000|2022-05-11 00:52:00|2360.71|2353.01|2360.03|2352.33|2360.71|2353.01|2359.74|2352.04|28
1652230330000|2022-05-11 00:52:10|2360.16|2352.46|2360.34|2352.64|2360.62|2352.92|2359.96|2352.26|30
1652230340000|2022-05-11 00:52:20|2360.48|2352.78|2359.95|2352.25|2360.67|2352.97|2359.81|2352.11|28
1652230350000|2022-05-11 00:52:30|2359.9|2352.2|2359.85|2352.15|2360.51|2352.81|2359.85|2352.15|24
1652230360000|2022-05-11 00:52:40|2360|2352.3|2361.23|2353.53|2362.12|2354.42|2359.97|2352.27|35
1652230370000|2022-05-11 00:52:50|2361.14|2353.44|2362.99|2355.29|2362.99|2355.29|2360.89|2353.19|31
1652230380000|2022-05-11 00:53:00|2362.87|2355.17|2363.16|2355.46|2363.49|2355.79|2362.71|2355.01|36
1652230390000|2022-05-11 00:53:10|2363.1|2355.4|2362.74|2355.04|2363.76|2356.06|2362.74|2355.04|36
1652230400000|2022-05-11 00:53:20|2362.57|2354.87|2361.72|2354.02|2362.57|2354.87|2360.55|2352.85|37
1652230410000|2022-05-11 00:53:30|2361.7|2354|2363.35|2355.65|2363.5|2355.8|2361.7|2354|32
1652230420000|2022-05-11 00:53:40|2363.82|2356.12|2366.52|2358.82|2367.44|2359.74|2363.44|2355.74|32
1652230430000|2022-05-11 00:53:50|2366.57|2358.87|2367.08|2359.38|2367.6|2359.9|2366.44|2358.74|34
1652230440000|2022-05-11 00:54:00|2367.19|2359.49|2366.74|2359.04|2367.26|2359.56|2366.05|2358.35|19
1652230450000|2022-05-11 00:54:10|2366.68|2358.98|2365.95|2358.25|2366.69|2358.99|2365.46|2357.76|18
1652230460000|2022-05-11 00:54:20|2365.94|2358.24|2363.67|2355.97|2366.19|2358.49|2363.41|2355.71|32
1652230470000|2022-05-11 00:54:30|2363.68|2355.98|2363.33|2355.63|2363.78|2356.08|2363.13|2355.43|27
1652230480000|2022-05-11 00:54:40|2363.32|2355.62|2363.27|2355.57|2364.27|2356.57|2363.2|2355.5|23
1652230490000|2022-05-11 00:54:50|2363.31|2355.61|2364.46|2356.76|2364.76|2357.06|2363.19|2355.49|31
1652230500000|2022-05-11 00:55:00|2363.5|2355.8|2363.05|2355.35|2364.24|2356.54|2363.05|2355.35|33
1652230510000|2022-05-11 00:55:10|2363.26|2355.56|2363.07|2355.37|2363.26|2355.56|2362.42|2354.72|28
1652230520000|2022-05-11 00:55:20|2363.08|2355.38|2364.65|2356.95|2365.71|2358.01|2363.08|2355.38|34
1652230530000|2022-05-11 00:55:30|2364.72|2357.02|2364.81|2357.11|2365.05|2357.35|2364.32|2356.62|29
1652230540000|2022-05-11 00:55:40|2364.37|2356.67|2365.39|2357.69|2366.05|2358.35|2364.37|2356.67|30
1652230550000|2022-05-11 00:55:50|2364.97|2357.27|2366.8|2359.1|2366.92|2359.22|2364.97|2357.27|35
1652230560000|2022-05-11 00:56:00|2365.96|2358.26|2366.42|2358.72|2367.2|2359.5|2365.65|2357.95|37
1652230570000|2022-05-11 00:56:10|2366.69|2358.99|2366.84|2359.14|2368.7|2361|2366.67|2358.97|38
1652230580000|2022-05-11 00:56:20|2366.76|2359.06|2367.02|2359.32|2368.02|2360.32|2366.76|2359.06|36
1652230590000|2022-05-11 00:56:30|2367.04|2359.34|2367.08|2359.38|2368.45|2360.75|2367.04|2359.34|34
1652230600000|2022-05-11 00:56:40|2367.07|2359.37|2366.08|2358.38|2368.08|2360.38|2366.08|2358.38|27
1652230610000|2022-05-11 00:56:50|2366.05|2358.35|2366.32|2358.62|2366.89|2359.19|2365.92|2358.22|33
1652230620000|2022-05-11 00:57:00|2366.31|2358.61|2365.06|2357.36|2366.89|2359.19|2364.87|2357.17|34
1652230630000|2022-05-11 00:57:10|2365.03|2357.33|2363.4|2355.7|2365.35|2357.65|2363.4|2355.7|31
1652230640000|2022-05-11 00:57:20|2363.7|2356|2362.67|2354.97|2363.86|2356.16|2361.99|2354.29|40
1652230650000|2022-05-11 00:57:30|2362.66|2354.96|2363.31|2355.61|2364.04|2356.34|2362.23|2354.53|39
1652230660000|2022-05-11 00:57:40|2363.25|2355.55|2361.4|2353.7|2363.42|2355.72|2361.01|2353.31|35
1652230670000|2022-05-11 00:57:50|2361.37|2353.67|2360.68|2352.98|2361.96|2354.26|2360.41|2352.71|35
1652230680000|2022-05-11 00:58:00|2360.64|2352.94|2359.71|2352.01|2360.64|2352.94|2359.58|2351.88|38
1652230690000|2022-05-11 00:58:10|2359.73|2352.03|2358.68|2350.98|2359.73|2352.03|2357.41|2349.71|34
1652230700000|2022-05-11 00:58:20|2357.77|2350.07|2358.14|2350.44|2358.65|2350.95|2357.66|2349.96|31
1652230710000|2022-05-11 00:58:30|2356.89|2349.19|2355.26|2347.56|2357.38|2349.68|2354|2346.3|34
1652230720000|2022-05-11 00:58:40|2355.3|2347.6|2355.8|2348.1|2356.47|2348.77|2355.24|2347.54|31
1652230730000|2022-05-11 00:58:50|2355.65|2347.95|2357.65|2349.95|2357.65|2349.95|2354.35|2346.65|31
1652230740000|2022-05-11 00:59:00|2357.63|2349.93|2356.88|2349.18|2357.63|2349.93|2354.89|2347.19|36
1652230750000|2022-05-11 00:59:10|2356.89|2349.19|2358.75|2351.05|2359.18|2351.48|2356.72|2349.02|39
1652230760000|2022-05-11 00:59:20|2358.95|2351.25|2360.02|2352.32|2360.39|2352.69|2358.95|2351.25|35
1652230770000|2022-05-11 00:59:30|2360|2352.3|2358.97|2351.27|2360.38|2352.68|2358.83|2351.13|33
1652230780000|2022-05-11 00:59:40|2359.18|2351.48|2359.52|2351.82|2360.04|2352.34|2358.76|2351.06|31
1652230790000|2022-05-11 00:59:50|2359.55|2351.85|2358.98|2351.28|2359.55|2351.85|2358.57|2350.87|27
1652230800000|2022-05-11 01:00:00|2359.09|2351.39|2356.72|2349.02|2359.17|2351.47|2356.5|2348.8|38
1652230810000|2022-05-11 01:00:10|2356.76|2349.06|2355.24|2347.54|2357.02|2349.32|2355.1|2347.4|36
1652230820000|2022-05-11 01:00:20|2354.88|2347.18|2355.12|2347.42|2356.18|2348.48|2353|2345.3|37
1652230830000|2022-05-11 01:00:30|2355|2347.3|2355.7|2348|2355.95|2348.25|2354.77|2347.07|27
1652230840000|2022-05-11 01:00:40|2355.74|2348.04|2352.36|2344.66|2355.74|2348.04|2352.36|2344.66|36
1652230850000|2022-05-11 01:00:50|2352.46|2344.76|2353.71|2346.01|2353.8|2346.1|2352.46|2344.76|33
1652230860000|2022-05-11 01:01:00|2353.7|2346|2354.35|2346.65|2354.35|2346.65|2353.17|2345.47|34
1652230870000|2022-05-11 01:01:10|2354.34|2346.64|2354.87|2347.17|2354.89|2347.19|2353.98|2346.28|36
1652230880000|2022-05-11 01:01:20|2354.93|2347.23|2354.68|2346.98|2355.01|2347.31|2353.83|2346.13|35
1652230890000|2022-05-11 01:01:30|2354.69|2346.99|2354.92|2347.22|2355.27|2347.57|2354.44|2346.74|33
1652230900000|2022-05-11 01:01:40|2354.91|2347.21|2356.78|2349.08|2358.05|2350.35|2354.19|2346.49|38
1652230910000|2022-05-11 01:01:50|2356.79|2349.09|2358.04|2350.34|2358.62|2350.92|2356.79|2349.09|38
1652230920000|2022-05-11 01:02:00|2358.05|2350.35|2358.72|2351.02|2358.72|2351.02|2357.65|2349.95|37
1652230930000|2022-05-11 01:02:10|2358.39|2350.69|2357.52|2349.82|2358.39|2350.69|2357.49|2349.79|31
1652230940000|2022-05-11 01:02:20|2357.57|2349.87|2359.81|2352.11|2359.85|2352.15|2357.53|2349.83|34
1652230950000|2022-05-11 01:02:30|2359.73|2352.03|2361.5|2353.8|2361.87|2354.17|2359.72|2352.02|37
1652230960000|2022-05-11 01:02:40|2361.49|2353.79|2362.2|2354.5|2362.41|2354.71|2361.27|2353.57|36
1652230970000|2022-05-11 01:02:50|2362|2354.3|2360.81|2353.11|2363.44|2355.74|2360.76|2353.06|37
1652230980000|2022-05-11 01:03:00|2360.53|2352.83|2358.76|2351.06|2361.07|2353.37|2358.76|2351.06|39
1652230990000|2022-05-11 01:03:10|2358.97|2351.27|2358.66|2350.96|2358.97|2351.27|2358.31|2350.61|32
1652231000000|2022-05-11 01:03:20|2358.36|2350.66|2356.56|2348.86|2358.36|2350.66|2356.46|2348.76|35
1652231010000|2022-05-11 01:03:30|2356.59|2348.89|2357.43|2349.73|2357.84|2350.14|2356.51|2348.81|34
1652231020000|2022-05-11 01:03:40|2357.83|2350.13|2359.71|2352.01|2360.52|2352.82|2357.73|2350.03|34
1652231030000|2022-05-11 01:03:50|2359.8|2352.1|2361.83|2354.13|2362.36|2354.66|2359.8|2352.1|37
1652231040000|2022-05-11 01:04:00|2361.79|2354.09|2361.98|2354.28|2362.16|2354.46|2361.2|2353.5|38
1652231050000|2022-05-11 01:04:10|2360.72|2353.02|2363.02|2355.32|2363.24|2355.54|2360.61|2352.91|37
1652231060000|2022-05-11 01:04:20|2363.05|2355.35|2363.09|2355.39|2363.95|2356.25|2362.94|2355.24|35
1652231070000|2022-05-11 01:04:30|2363.23|2355.53|2361.6|2353.9|2363.23|2355.53|2361.2|2353.5|31
1652231080000|2022-05-11 01:04:40|2361.76|2354.06|2358.45|2350.75|2361.76|2354.06|2358.45|2350.75|37
1652231090000|2022-05-11 01:04:50|2358.63|2350.93|2360.83|2353.13|2360.94|2353.24|2358.6|2350.9|35
1652231100000|2022-05-11 01:05:00|2360.62|2352.92|2358.61|2350.91|2360.91|2353.21|2358.61|2350.91|36
1652231110000|2022-05-11 01:05:10|2358.63|2350.93|2359.69|2351.99|2359.69|2351.99|2357.14|2349.44|38
1652231120000|2022-05-11 01:05:20|2359.9|2352.2|2360.69|2352.99|2361.48|2353.78|2359.9|2352.2|33
1652231130000|2022-05-11 01:05:30|2360.93|2353.23|2361.74|2354.04|2362.82|2355.12|2360.61|2352.91|36
1652231140000|2022-05-11 01:05:40|2361.93|2354.23|2361.37|2353.67|2361.93|2354.23|2360.69|2352.99|39
1652231150000|2022-05-11 01:05:50|2361.04|2353.34|2361.18|2353.48|2361.94|2354.24|2360.71|2353.01|38
1652231160000|2022-05-11 01:06:00|2361.09|2353.39|2362.66|2354.96|2362.66|2354.96|2361.09|2353.39|39
1652231170000|2022-05-11 01:06:10|2362.65|2354.95|2361.8|2354.1|2362.68|2354.98|2361.8|2354.1|36
1652231180000|2022-05-11 01:06:20|2361.59|2353.89|2361.58|2353.88|2362.13|2354.43|2361.3|2353.6|38
1652231190000|2022-05-11 01:06:30|2361.74|2354.04|2362.97|2355.27|2363.33|2355.63|2361.74|2354.04|36
1652231200000|2022-05-11 01:06:40|2363.05|2355.35|2361.89|2354.19|2363.65|2355.95|2361.67|2353.97|34
1652231210000|2022-05-11 01:06:50|2361.77|2354.07|2358.57|2350.87|2362.07|2354.37|2358.57|2350.87|36
1652231220000|2022-05-11 01:07:00|2358.64|2350.94|2356.12|2348.42|2358.74|2351.04|2356.12|2348.42|34
1652231230000|2022-05-11 01:07:10|2356.07|2348.37|2358.09|2350.39|2358.68|2350.98|2356.07|2348.37|40
1652231240000|2022-05-11 01:07:20|2358.38|2350.68|2360.43|2352.73|2360.52|2352.82|2357.93|2350.23|36
1652231250000|2022-05-11 01:07:30|2360.32|2352.62|2360.19|2352.49|2360.62|2352.92|2359.88|2352.18|36
1652231260000|2022-05-11 01:07:40|2360.2|2352.5|2359.41|2351.71|2360.9|2353.2|2359.41|2351.71|35
1652231270000|2022-05-11 01:07:50|2359.46|2351.76|2357.76|2350.06|2360.04|2352.34|2357.28|2349.58|33
1652231280000|2022-05-11 01:08:00|2357.08|2349.38|2356.9|2349.2|2357.72|2350.02|2355.9|2348.2|37
1652231290000|2022-05-11 01:08:10|2356.8|2349.1|2355.65|2347.95|2358.2|2350.5|2355.65|2347.95|22
1652231300000|2022-05-11 01:08:20|2355.59|2347.89|2357.2|2349.5|2358.2|2350.5|2355.59|2347.89|17
1652231310000|2022-05-11 01:08:30|2357.23|2349.53|2355.42|2347.72|2357.81|2350.11|2355.42|2347.72|21
1652231320000|2022-05-11 01:08:40|2355.45|2347.75|2353.97|2346.27|2357.25|2349.55|2353.39|2345.69|36
1652231330000|2022-05-11 01:08:50|2354.06|2346.36|2352.59|2344.89|2354.28|2346.58|2352.58|2344.88|35
1652231340000|2022-05-11 01:09:00|2352.61|2344.91|2351.15|2343.45|2353.13|2345.43|2351.15|2343.45|36
1652231350000|2022-05-11 01:09:10|2350.98|2343.28|2351.09|2343.39|2351.45|2343.75|2350.42|2342.72|35
1652231360000|2022-05-11 01:09:20|2351.26|2343.56|2351.3|2343.6|2351.85|2344.15|2351.01|2343.31|37
1652231370000|2022-05-11 01:09:30|2351.18|2343.48|2351.88|2344.18|2352.02|2344.32|2350.73|2343.03|34
1652231380000|2022-05-11 01:09:40|2351.83|2344.13|2352.8|2345.1|2352.8|2345.1|2351.5|2343.8|32
1652231390000|2022-05-11 01:09:50|2353.01|2345.31|2351.6|2343.9|2353.01|2345.31|2351.6|2343.9|36
1652231400000|2022-05-11 01:10:00|2351.71|2344.01|2354.6|2346.9|2354.74|2347.04|2351.57|2343.87|37
1652231410000|2022-05-11 01:10:10|2354.31|2346.61|2355.3|2347.6|2356.3|2348.6|2353.7|2346|38
1652231420000|2022-05-11 01:10:20|2355.33|2347.63|2354.39|2346.69|2355.33|2347.63|2354.27|2346.57|30
1652231430000|2022-05-11 01:10:30|2354.43|2346.73|2351.1|2343.4|2354.43|2346.73|2351.1|2343.4|37
1652231440000|2022-05-11 01:10:40|2351.46|2343.76|2351.62|2343.92|2352.34|2344.64|2351.41|2343.71|37
1652231450000|2022-05-11 01:10:50|2351.73|2344.03|2353.46|2345.76|2353.48|2345.78|2351.73|2344.03|28
1652231460000|2022-05-11 01:11:00|2353.49|2345.79|2353.64|2345.94|2355.44|2347.74|2353.49|2345.79|38
1652231470000|2022-05-11 01:11:10|2353.61|2345.91|2353.82|2346.12|2353.98|2346.28|2352.81|2345.11|32
1652231480000|2022-05-11 01:11:20|2353.83|2346.13|2353.14|2345.44|2354.08|2346.38|2352.73|2345.03|36
1652231490000|2022-05-11 01:11:30|2352.73|2345.03|2352.73|2345.03|2352.88|2345.18|2352.38|2344.68|32
1652231500000|2022-05-11 01:11:40|2352.66|2344.96|2352.65|2344.95|2353|2345.3|2352.52|2344.82|29
1652231510000|2022-05-11 01:11:50|2352.73|2345.03|2352.48|2344.78|2352.73|2345.03|2351.48|2343.78|31
1652231520000|2022-05-11 01:12:00|2352.65|2344.95|2354.53|2346.83|2354.56|2346.86|2352.65|2344.95|36
1652231530000|2022-05-11 01:12:10|2354.44|2346.74|2351.99|2344.29|2354.44|2346.74|2351.99|2344.29|31
1652231540000|2022-05-11 01:12:20|2352.11|2344.41|2351.85|2344.15|2352.17|2344.47|2351.83|2344.13|13
1652231550000|2022-05-11 01:12:30|2351.97|2344.27|2352|2344.3|2352|2344.3|2351.53|2343.83|29
1652231560000|2022-05-11 01:12:40|2351.99|2344.29|2352.13|2344.43|2352.28|2344.58|2351.82|2344.12|27
1652231570000|2022-05-11 01:12:50|2352.15|2344.45|2353.18|2345.48|2353.44|2345.74|2352.11|2344.41|24
1652231580000|2022-05-11 01:13:00|2353.04|2345.34|2352.7|2345|2353.04|2345.34|2352.41|2344.71|23
1652231590000|2022-05-11 01:13:10|2352.61|2344.91|2352.7|2345|2353.06|2345.36|2352.28|2344.58|27
1652231600000|2022-05-11 01:13:20|2352.46|2344.76|2350.89|2343.19|2352.74|2345.04|2350.5|2342.8|32
1652231610000|2022-05-11 01:13:30|2350.54|2342.84|2351.46|2343.76|2351.46|2343.76|2350.54|2342.84|34
1652231620000|2022-05-11 01:13:40|2351.17|2343.47|2352.18|2344.48|2352.21|2344.51|2351.17|2343.47|30
1652231630000|2022-05-11 01:13:50|2352.2|2344.5|2352.69|2344.99|2353|2345.3|2352.2|2344.5|24
1652231640000|2022-05-11 01:14:00|2352.67|2344.97|2352.19|2344.49|2352.67|2344.97|2351.93|2344.23|26
1652231650000|2022-05-11 01:14:10|2352.17|2344.47|2352.75|2345.05|2353.71|2346.01|2352.09|2344.39|32
1652231660000|2022-05-11 01:14:20|2352.77|2345.07|2352.26|2344.56|2352.85|2345.15|2351.99|2344.29|25
1652231670000|2022-05-11 01:14:30|2352.22|2344.52|2350.8|2343.1|2352.38|2344.68|2350.8|2343.1|25
1652231680000|2022-05-11 01:14:40|2350.55|2342.85|2348.73|2341.03|2351.46|2343.76|2348.73|2341.03|29
1652231690000|2022-05-11 01:14:50|2349.18|2341.48|2347.75|2340.05|2349.26|2341.56|2347.55|2339.85|32
1652231700000|2022-05-11 01:15:00|2347.74|2340.04|2348.47|2340.77|2349.2|2341.5|2346.88|2339.18|33
1652231710000|2022-05-11 01:15:10|2348.66|2340.96|2350.42|2342.72|2350.43|2342.73|2348.5|2340.8|34
1652231720000|2022-05-11 01:15:20|2350.43|2342.73|2352.4|2344.7|2352.4|2344.7|2350.43|2342.73|30
1652231730000|2022-05-11 01:15:30|2352.16|2344.46|2351|2343.3|2352.4|2344.7|2350.52|2342.82|27
1652231740000|2022-05-11 01:15:40|2350.95|2343.25|2352.37|2344.67|2352.6|2344.9|2350.68|2342.98|19
1652231750000|2022-05-11 01:15:50|2352.6|2344.9|2351.72|2344.02|2352.96|2345.26|2351.09|2343.39|28
1652231760000|2022-05-11 01:16:00|2351.73|2344.03|2353.27|2345.57|2353.67|2345.97|2351.73|2344.03|38
1652231770000|2022-05-11 01:16:10|2353.29|2345.59|2354.21|2346.51|2354.55|2346.85|2353.25|2345.55|34
1652231780000|2022-05-11 01:16:20|2354.26|2346.56|2353.15|2345.45|2354.31|2346.61|2353.02|2345.32|34
1652231790000|2022-05-11 01:16:30|2353.12|2345.42|2351.6|2343.9|2353.75|2346.05|2351.6|2343.9|33
1652231800000|2022-05-11 01:16:40|2351.52|2343.82|2351.81|2344.11|2351.92|2344.22|2350.87|2343.17|35
1652231810000|2022-05-11 01:16:50|2351.79|2344.09|2351.18|2343.48|2352.8|2345.1|2351.18|2343.48|34
1652231820000|2022-05-11 01:17:00|2351.07|2343.37|2348.96|2341.26|2351.64|2343.94|2348.96|2341.26|34
1652231830000|2022-05-11 01:17:10|2349.19|2341.49|2350.52|2342.82|2351.05|2343.35|2349.19|2341.49|34
1652231840000|2022-05-11 01:17:20|2350.5|2342.8|2349.03|2341.33|2350.5|2342.8|2348.96|2341.26|34
1652231850000|2022-05-11 01:17:30|2349.09|2341.39|2348.85|2341.15|2349.15|2341.45|2347.68|2339.98|30
1652231860000|2022-05-11 01:17:40|2348.84|2341.14|2347.74|2340.04|2349.03|2341.33|2347.68|2339.98|26
1652231870000|2022-05-11 01:17:50|2347.69|2339.99|2347.54|2339.84|2348.31|2340.61|2347.54|2339.84|28
1652231880000|2022-05-11 01:18:00|2347.59|2339.89|2348.92|2341.22|2350.72|2343.02|2347.59|2339.89|33
1652231890000|2022-05-11 01:18:10|2349|2341.3|2350.22|2342.52|2350.92|2343.22|2347.88|2340.18|35
1652231900000|2022-05-11 01:18:20|2350.28|2342.58|2351.41|2343.71|2351.92|2344.22|2349.96|2342.26|38
1652231910000|2022-05-11 01:18:30|2351.56|2343.86|2351.58|2343.88|2352.47|2344.77|2351.54|2343.84|32
1652231920000|2022-05-11 01:18:40|2351.51|2343.81|2349.73|2342.03|2351.93|2344.23|2349.63|2341.93|35
1652231930000|2022-05-11 01:18:50|2349.7|2342|2351.04|2343.34|2351.58|2343.88|2349.31|2341.61|36
1652231940000|2022-05-11 01:19:00|2351.02|2343.32|2351.95|2344.25|2352.39|2344.69|2351.02|2343.32|35
1652231950000|2022-05-11 01:19:10|2351.94|2344.24|2351.52|2343.82|2352.37|2344.67|2351.24|2343.54|33
1652231960000|2022-05-11 01:19:20|2351.24|2343.54|2352.14|2344.44|2352.4|2344.7|2351.22|2343.52|34
1652231970000|2022-05-11 01:19:30|2352.31|2344.61|2353.23|2345.53|2353.79|2346.09|2351.41|2343.71|38
1652231980000|2022-05-11 01:19:40|2353.28|2345.58|2350.16|2342.46|2353.35|2345.65|2349.74|2342.04|39
1652231990000|2022-05-11 01:19:50|2350.15|2342.45|2349.21|2341.51|2350.28|2342.58|2349.18|2341.48|27
1652232000000|2022-05-11 01:20:00|2349.15|2341.45|2350.05|2342.35|2350.05|2342.35|2348.97|2341.27|29
1652232010000|2022-05-11 01:20:10|2350.09|2342.39|2349.73|2342.03|2350.57|2342.87|2349.34|2341.64|19
1652232020000|2022-05-11 01:20:20|2349.74|2342.04|2350.76|2343.06|2351.05|2343.35|2349.71|2342.01|36
1652232030000|2022-05-11 01:20:30|2350.75|2343.05|2352.23|2344.53|2352.23|2344.53|2350.75|2343.05|29
1652232040000|2022-05-11 01:20:40|2352.25|2344.55|2352.15|2344.45|2352.25|2344.55|2351.31|2343.61|36
1652232050000|2022-05-11 01:20:50|2352.11|2344.41|2350.65|2342.95|2352.58|2344.88|2350.65|2342.95|33
1652232060000|2022-05-11 01:21:00|2350.68|2342.98|2350.01|2342.31|2350.68|2342.98|2349.25|2341.55|37
1652232070000|2022-05-11 01:21:10|2350.25|2342.55|2349.64|2341.94|2351.18|2343.48|2349.3|2341.6|35
1652232080000|2022-05-11 01:21:20|2349.72|2342.02|2350.31|2342.61|2351.05|2343.35|2349.72|2342.02|34
1652232090000|2022-05-11 01:21:30|2350.21|2342.51|2350.3|2342.6|2350.47|2342.77|2349.56|2341.86|33
1652232100000|2022-05-11 01:21:40|2350.02|2342.32|2348.54|2340.84|2350.02|2342.32|2348.21|2340.51|34
1652232110000|2022-05-11 01:21:50|2348.39|2340.69|2348.83|2341.13|2349.58|2341.88|2348.38|2340.68|32
1652232120000|2022-05-11 01:22:00|2348.95|2341.25|2348.75|2341.05|2350.23|2342.53|2348.39|2340.69|34
1652232130000|2022-05-11 01:22:10|2348.73|2341.03|2348.79|2341.09|2349.48|2341.78|2348.57|2340.87|24
1652232140000|2022-05-11 01:22:20|2348.61|2340.91|2348.57|2340.87|2349.28|2341.58|2348.57|2340.87|30
1652232150000|2022-05-11 01:22:30|2349.02|2341.32|2348.83|2341.13|2349.05|2341.35|2348.57|2340.87|24
1652232160000|2022-05-11 01:22:40|2348.62|2340.92|2347.85|2340.15|2348.86|2341.16|2347.85|2340.15|31
1652232170000|2022-05-11 01:22:50|2347.89|2340.19|2347.94|2340.24|2348.35|2340.65|2347.83|2340.13|25
1652232180000|2022-05-11 01:23:00|2347.87|2340.17|2348.15|2340.45|2348.78|2341.08|2347.87|2340.17|26
1652232190000|2022-05-11 01:23:10|2348.16|2340.46|2348.19|2340.49|2348.36|2340.66|2348.01|2340.31|19
1652232200000|2022-05-11 01:23:20|2348.05|2340.35|2348.54|2340.84|2348.71|2341.01|2348.05|2340.35|29
1652232210000|2022-05-11 01:23:30|2348.71|2341.01|2349.32|2341.62|2349.32|2341.62|2348.31|2340.61|30
1652232220000|2022-05-11 01:23:40|2349.31|2341.61|2347.1|2339.4|2349.33|2341.63|2347.04|2339.34|30
1652232230000|2022-05-11 01:23:50|2347.24|2339.54|2347.9|2340.2|2348.19|2340.49|2347.01|2339.31|33
1652232240000|2022-05-11 01:24:00|2347.85|2340.15|2345.86|2338.16|2347.85|2340.15|2345.72|2338.02|35
1652232250000|2022-05-11 01:24:10|2345.75|2338.05|2345.76|2338.06|2346.33|2338.63|2345.01|2337.31|35
1652232260000|2022-05-11 01:24:20|2345.72|2338.02|2345.52|2337.82|2345.93|2338.23|2345.14|2337.44|29
1652232270000|2022-05-11 01:24:30|2345.51|2337.81|2345.53|2337.83|2345.9|2338.2|2345.34|2337.64|25
1652232280000|2022-05-11 01:24:40|2345.62|2337.92|2346.25|2338.55|2346.25|2338.55|2345.2|2337.5|30
1652232290000|2022-05-11 01:24:50|2345.86|2338.16|2346.23|2338.53|2347.64|2339.94|2345.86|2338.16|34
1652232300000|2022-05-11 01:25:00|2346.18|2338.48|2345.05|2337.35|2346.68|2338.98|2345.05|2337.35|33
1652232310000|2022-05-11 01:25:10|2345.01|2337.31|2345.92|2338.22|2346.01|2338.31|2345.01|2337.31|13
1652232320000|2022-05-11 01:25:20|2345.31|2337.61|2345.61|2337.91|2346.68|2338.98|2345.12|2337.42|30
1652232330000|2022-05-11 01:25:30|2345.43|2337.73|2345.12|2337.42|2345.61|2337.91|2345.09|2337.39|25
1652232340000|2022-05-11 01:25:40|2345.17|2337.47|2345.66|2337.96|2345.98|2338.28|2345.07|2337.37|30
1652232350000|2022-05-11 01:25:50|2345.83|2338.13|2347.43|2339.73|2347.43|2339.73|2345.81|2338.11|33
1652232360000|2022-05-11 01:26:00|2346.71|2339.01|2347.88|2340.18|2348.26|2340.56|2346.27|2338.57|39
1652232370000|2022-05-11 01:26:10|2347.44|2339.74|2347.56|2339.86|2347.81|2340.11|2346.86|2339.16|33
1652232380000|2022-05-11 01:26:20|2347.55|2339.85|2349.33|2341.63|2350.02|2342.32|2347.55|2339.85|33
1652232390000|2022-05-11 01:26:30|2349.32|2341.62|2350.75|2343.05|2350.75|2343.05|2349.31|2341.61|36
1652232400000|2022-05-11 01:26:40|2350.76|2343.06|2350.87|2343.17|2351.03|2343.33|2350.4|2342.7|34
1652232410000|2022-05-11 01:26:50|2350.85|2343.15|2349.37|2341.67|2350.85|2343.15|2349.37|2341.67|28
1652232420000|2022-05-11 01:27:00|2349.21|2341.51|2348.52|2340.82|2349.32|2341.62|2348.52|2340.82|35
1652232430000|2022-05-11 01:27:10|2348.54|2340.84|2351.17|2343.47|2351.28|2343.58|2348.54|2340.84|38
1652232440000|2022-05-11 01:27:20|2351.19|2343.49|2349.86|2342.16|2351.21|2343.51|2349.86|2342.16|32
1652232450000|2022-05-11 01:27:30|2349.4|2341.7|2348.6|2340.9|2350.18|2342.48|2348.52|2340.82|24
1652232460000|2022-05-11 01:27:40|2348.57|2340.87|2347.66|2339.96|2349.2|2341.5|2347.65|2339.95|23
1652232470000|2022-05-11 01:27:50|2347.67|2339.97|2349.05|2341.35|2349.4|2341.7|2347.64|2339.94|30
1652232480000|2022-05-11 01:28:00|2348.76|2341.06|2348.8|2341.1|2348.91|2341.21|2348.26|2340.56|28
1652232490000|2022-05-11 01:28:10|2348.82|2341.12|2348.23|2340.53|2349.64|2341.94|2348.23|2340.53|16
1652232500000|2022-05-11 01:28:20|2348.24|2340.54|2348.18|2340.48|2348.43|2340.73|2347.83|2340.13|26
1652232510000|2022-05-11 01:28:30|2347.97|2340.27|2348.08|2340.38|2348.17|2340.47|2347.28|2339.58|27
1652232520000|2022-05-11 01:28:40|2347.75|2340.05|2347.28|2339.58|2348.17|2340.47|2347.28|2339.58|21
1652232530000|2022-05-11 01:28:50|2347.66|2339.96|2346.62|2338.92|2348.17|2340.47|2346.62|2338.92|32
1652232540000|2022-05-11 01:29:00|2346.18|2338.48|2345.88|2338.18|2346.18|2338.48|2345.62|2337.92|30
1652232550000|2022-05-11 01:29:10|2345.92|2338.22|2348.85|2341.15|2349.26|2341.56|2345.68|2337.98|37
1652232560000|2022-05-11 01:29:20|2349.19|2341.49|2350.1|2342.4|2350.43|2342.73|2348.81|2341.11|36
1652232570000|2022-05-11 01:29:30|2349.91|2342.21|2349.84|2342.14|2350.08|2342.38|2349.15|2341.45|33
1652232580000|2022-05-11 01:29:40|2349.87|2342.17|2350.8|2343.1|2350.8|2343.1|2349.74|2342.04|32
1652232590000|2022-05-11 01:29:50|2350.75|2343.05|2349.88|2342.18|2351.21|2343.51|2349.87|2342.17|36
1652232600000|2022-05-11 01:30:00|2349.89|2342.19|2350.13|2342.43|2350.32|2342.62|2348.71|2341.01|38
1652232610000|2022-05-11 01:30:10|2350.14|2342.44|2350.44|2342.74|2350.44|2342.74|2350|2342.3|26
1652232620000|2022-05-11 01:30:20|2350.69|2342.99|2351.28|2343.58|2352.33|2344.63|2350.68|2342.98|37
1652232630000|2022-05-11 01:30:30|2351.29|2343.59|2352.08|2344.38|2352.35|2344.65|2351.19|2343.49|33
1652232640000|2022-05-11 01:30:40|2352.17|2344.47|2355.06|2347.36|2355.42|2347.72|2352.17|2344.47|34
1652232650000|2022-05-11 01:30:50|2355.17|2347.47|2358.36|2350.66|2358.89|2351.19|2355.17|2347.47|39
1652232660000|2022-05-11 01:31:00|2358.45|2350.75|2355.47|2347.77|2358.63|2350.93|2355.16|2347.46|37
1652232670000|2022-05-11 01:31:10|2355.24|2347.54|2354.38|2346.68|2355.98|2348.28|2354.24|2346.54|38
1652232680000|2022-05-11 01:31:20|2354.46|2346.76|2353.81|2346.11|2354.71|2347.01|2353.15|2345.45|34
1652232690000|2022-05-11 01:31:30|2353.18|2345.48|2352.4|2344.7|2353.77|2346.07|2352.38|2344.68|40
1652232700000|2022-05-11 01:31:40|2352.62|2344.92|2350.84|2343.14|2352.81|2345.11|2350.34|2342.64|33
1652232710000|2022-05-11 01:31:50|2350.75|2343.05|2352.22|2344.52|2352.57|2344.87|2350.13|2342.43|29
1652232720000|2022-05-11 01:32:00|2352.25|2344.55|2351.9|2344.2|2352.8|2345.1|2351.72|2344.02|32
1652232730000|2022-05-11 01:32:10|2351.87|2344.17|2352.29|2344.59|2352.37|2344.67|2351.43|2343.73|25
1652232740000|2022-05-11 01:32:20|2352.3|2344.6|2352.79|2345.09|2352.93|2345.23|2352.08|2344.38|31
1652232750000|2022-05-11 01:32:30|2352.82|2345.12|2352.58|2344.88|2353.25|2345.55|2352.58|2344.88|27
1652232760000|2022-05-11 01:32:40|2352.57|2344.87|2351.34|2343.64|2352.57|2344.87|2351.15|2343.45|23
1652232770000|2022-05-11 01:32:50|2351.36|2343.66|2352.52|2344.82|2353|2345.3|2351.23|2343.53|31
1652232780000|2022-05-11 01:33:00|2352.11|2344.41|2354.72|2347.02|2354.72|2347.02|2351.32|2343.62|31
1652232790000|2022-05-11 01:33:10|2354.74|2347.04|2354.07|2346.37|2355.39|2347.69|2353.88|2346.18|30
1652232800000|2022-05-11 01:33:20|2354.01|2346.31|2353.44|2345.74|2354.15|2346.45|2353.44|2345.74|33
1652232810000|2022-05-11 01:33:30|2353.45|2345.75|2353.41|2345.71|2353.57|2345.87|2352.77|2345.07|36
1652232820000|2022-05-11 01:33:40|2353.39|2345.69|2351.95|2344.25|2353.42|2345.72|2351.95|2344.25|28
1652232830000|2022-05-11 01:33:50|2351.99|2344.29|2351.7|2344|2352.15|2344.45|2350.39|2342.69|34
1652232840000|2022-05-11 01:34:00|2351.92|2344.22|2351.53|2343.83|2352.25|2344.55|2351.45|2343.75|29
1652232850000|2022-05-11 01:34:10|2351.58|2343.88|2350.88|2343.18|2351.85|2344.15|2350.59|2342.89|26
1652232860000|2022-05-11 01:34:20|2350.79|2343.09|2353.74|2346.04|2354.43|2346.73|2350.51|2342.81|37
1652232870000|2022-05-11 01:34:30|2354.09|2346.39|2354.16|2346.46|2354.74|2347.04|2354.04|2346.34|33
1652232880000|2022-05-11 01:34:40|2354.28|2346.58|2354.51|2346.81|2355.1|2347.4|2353.45|2345.75|36
1652232890000|2022-05-11 01:34:50|2355.1|2347.4|2356.17|2348.47|2356.17|2348.47|2354.38|2346.68|30
1652232900000|2022-05-11 01:35:00|2356.18|2348.48|2357.27|2349.57|2357.47|2349.77|2355.71|2348.01|32
1652232910000|2022-05-11 01:35:10|2357.41|2349.71|2357.58|2349.88|2357.59|2349.89|2356.93|2349.23|30
1652232920000|2022-05-11 01:35:20|2357.62|2349.92|2357.69|2349.99|2358.03|2350.33|2357.59|2349.89|28
1652232930000|2022-05-11 01:35:30|2357.68|2349.98|2357.59|2349.89|2357.69|2349.99|2357.26|2349.56|34
1652232940000|2022-05-11 01:35:40|2357.51|2349.81|2358.48|2350.78|2358.51|2350.81|2356.77|2349.07|34
1652232950000|2022-05-11 01:35:50|2358.32|2350.62|2356.73|2349.03|2358.33|2350.63|2356.63|2348.93|34
1652232960000|2022-05-11 01:36:00|2356.72|2349.02|2355.27|2347.57|2357.37|2349.67|2355.27|2347.57|27
1652232970000|2022-05-11 01:36:10|2355.09|2347.39|2353.52|2345.82|2355.27|2347.57|2353.34|2345.64|24
1652232980000|2022-05-11 01:36:20|2353.62|2345.92|2353.51|2345.81|2354.34|2346.64|2353.3|2345.6|29
1652232990000|2022-05-11 01:36:30|2352.79|2345.09|2353.88|2346.18|2354.18|2346.48|2352.79|2345.09|31
1652233000000|2022-05-11 01:36:40|2353.9|2346.2|2352.98|2345.28|2354.37|2346.67|2352.98|2345.28|29
1652233010000|2022-05-11 01:36:50|2353.89|2346.19|2352.7|2345|2354.21|2346.51|2352.59|2344.89|33
1652233020000|2022-05-11 01:37:00|2352.55|2344.85|2354.05|2346.35|2354.05|2346.35|2352.35|2344.65|33
1652233030000|2022-05-11 01:37:10|2354.07|2346.37|2353.07|2345.37|2354.43|2346.73|2352.34|2344.64|35
1652233040000|2022-05-11 01:37:20|2352.98|2345.28|2352.98|2345.28|2353.42|2345.72|2352.15|2344.45|22
1652233050000|2022-05-11 01:37:30|2352.85|2345.15|2353.69|2345.99|2354.02|2346.32|2352.24|2344.54|34
1652233060000|2022-05-11 01:37:40|2353.67|2345.97|2353.77|2346.07|2354.47|2346.77|2353.15|2345.45|35
1652233070000|2022-05-11 01:37:50|2353.49|2345.79|2350.74|2343.04|2353.92|2346.22|2350.74|2343.04|32
1652233080000|2022-05-11 01:38:00|2350.76|2343.06|2350.86|2343.16|2351.49|2343.79|2350.74|2343.04|34
1652233090000|2022-05-11 01:38:10|2350.74|2343.04|2350.41|2342.71|2351.33|2343.63|2350.41|2342.71|31
1652233100000|2022-05-11 01:38:20|2350.07|2342.37|2349.4|2341.7|2350.74|2343.04|2348.73|2341.03|31
1652233110000|2022-05-11 01:38:30|2349.24|2341.54|2348.19|2340.49|2349.24|2341.54|2347.79|2340.09|22
1652233120000|2022-05-11 01:38:40|2347.72|2340.02|2347.03|2339.33|2347.72|2340.02|2345.89|2338.19|34
1652233130000|2022-05-11 01:38:50|2347.38|2339.68|2345.97|2338.27|2347.38|2339.68|2345.71|2338.01|26
1652233140000|2022-05-11 01:39:00|2345.78|2338.08|2344.47|2336.77|2345.97|2338.27|2344.47|2336.77|32
1652233150000|2022-05-11 01:39:10|2344.5|2336.8|2343.59|2335.89|2344.79|2337.09|2343|2335.3|31
1652233160000|2022-05-11 01:39:20|2343.36|2335.66|2343.87|2336.17|2344.02|2336.32|2342.63|2334.93|35
1652233170000|2022-05-11 01:39:30|2343.21|2335.51|2344.36|2336.66|2344.36|2336.66|2342.96|2335.26|36
1652233180000|2022-05-11 01:39:40|2344.39|2336.69|2342.42|2334.72|2344.66|2336.96|2342.42|2334.72|34
1652233190000|2022-05-11 01:39:50|2342.57|2334.87|2342.6|2334.9|2344.02|2336.32|2342.41|2334.71|35
1652233200000|2022-05-11 01:40:00|2342.54|2334.84|2343.7|2336|2345.18|2337.48|2342.52|2334.82|37
1652233210000|2022-05-11 01:40:10|2343.73|2336.03|2346.34|2338.64|2346.34|2338.64|2343.52|2335.82|36
1652233220000|2022-05-11 01:40:20|2346.38|2338.68|2345.51|2337.81|2346.49|2338.79|2345.44|2337.74|33
1652233230000|2022-05-11 01:40:30|2345.49|2337.79|2346.54|2338.84|2346.54|2338.84|2345.44|2337.74|31
1652233240000|2022-05-11 01:40:40|2346.57|2338.87|2346.43|2338.73|2346.91|2339.21|2345.59|2337.89|36
1652233250000|2022-05-11 01:40:50|2346.41|2338.71|2346.17|2338.47|2346.95|2339.25|2346.06|2338.36|29
1652233260000|2022-05-11 01:41:00|2346.07|2338.37|2345.64|2337.94|2346.33|2338.63|2345.46|2337.76|35
1652233270000|2022-05-11 01:41:10|2345.61|2337.91|2343.6|2335.9|2345.73|2338.03|2343.5|2335.8|31
1652233280000|2022-05-11 01:41:20|2343.64|2335.94|2345.48|2337.78|2345.48|2337.78|2343.45|2335.75|37
1652233290000|2022-05-11 01:41:30|2345.42|2337.72|2345.4|2337.7|2345.94|2338.24|2344.63|2336.93|36
1652233300000|2022-05-11 01:41:40|2344.91|2337.21|2346.49|2338.79|2346.61|2338.91|2344.91|2337.21|36
1652233310000|2022-05-11 01:41:50|2346.51|2338.81|2346.55|2338.85|2346.75|2339.05|2345.81|2338.11|27
1652233320000|2022-05-11 01:42:00|2346.85|2339.15|2345.22|2337.52|2347.02|2339.32|2345.22|2337.52|25
1652233330000|2022-05-11 01:42:10|2344.7|2337|2346.48|2338.78|2346.48|2338.78|2344.67|2336.97|34
1652233340000|2022-05-11 01:42:20|2346.47|2338.77|2347.42|2339.72|2347.79|2340.09|2346.04|2338.34|34
1652233350000|2022-05-11 01:42:30|2347.51|2339.81|2347.6|2339.9|2348.02|2340.32|2346.34|2338.64|34
1652233360000|2022-05-11 01:42:40|2347.75|2340.05|2346.51|2338.81|2348.22|2340.52|2345.34|2337.64|38
1652233370000|2022-05-11 01:42:50|2346.59|2338.89|2345.13|2337.43|2346.59|2338.89|2344.97|2337.27|31
1652233380000|2022-05-11 01:43:00|2345.09|2337.39|2342.89|2335.19|2345.21|2337.51|2342.89|2335.19|37
1652233390000|2022-05-11 01:43:10|2343.01|2335.31|2342.53|2334.83|2343.01|2335.31|2342.34|2334.64|31
1652233400000|2022-05-11 01:43:20|2342.54|2334.84|2343.26|2335.56|2343.28|2335.58|2342.28|2334.58|25
1652233410000|2022-05-11 01:43:30|2343.32|2335.62|2343.76|2336.06|2344.03|2336.33|2343.32|2335.62|22
1652233420000|2022-05-11 01:43:40|2343.9|2336.2|2345.13|2337.43|2345.13|2337.43|2343.24|2335.54|33
1652233430000|2022-05-11 01:43:50|2344.64|2336.94|2344.42|2336.72|2345.07|2337.37|2344.13|2336.43|38
1652233440000|2022-05-11 01:44:00|2344.41|2336.71|2344.22|2336.52|2345.1|2337.4|2344.1|2336.4|31
1652233450000|2022-05-11 01:44:10|2344.28|2336.58|2344.52|2336.82|2344.84|2337.14|2343.98|2336.28|32
1652233460000|2022-05-11 01:44:20|2344.34|2336.64|2343.52|2335.82|2344.65|2336.95|2342.98|2335.28|32
1652233470000|2022-05-11 01:44:30|2343.09|2335.39|2342.63|2334.93|2343.41|2335.71|2342.63|2334.93|34
1652233480000|2022-05-11 01:44:40|2342.81|2335.11|2346.33|2338.63|2347.26|2339.56|2342.56|2334.86|39
1652233490000|2022-05-11 01:44:50|2346.35|2338.65|2347.93|2340.23|2347.93|2340.23|2346.17|2338.47|38
1652233500000|2022-05-11 01:45:00|2347.2|2339.5|2345.04|2337.34|2347.9|2340.2|2344.71|2337.01|36
1652233510000|2022-05-11 01:45:10|2344.24|2336.54|2345.02|2337.32|2345.65|2337.95|2343.13|2335.43|32
1652233520000|2022-05-11 01:45:20|2345|2337.3|2344.32|2336.62|2345.63|2337.93|2343.87|2336.17|37
1652233530000|2022-05-11 01:45:30|2344.03|2336.33|2342.91|2335.21|2344.03|2336.33|2342.47|2334.77|32
1652233540000|2022-05-11 01:45:40|2343.06|2335.36|2344.02|2336.32|2344.25|2336.55|2342.63|2334.93|36
1652233550000|2022-05-11 01:45:50|2344.24|2336.54|2346.19|2338.49|2346.19|2338.49|2343.91|2336.21|36
1652233560000|2022-05-11 01:46:00|2345.74|2338.04|2345.07|2337.37|2346.77|2339.07|2344.92|2337.22|38
1652233570000|2022-05-11 01:46:10|2345.13|2337.43|2343.96|2336.26|2345.13|2337.43|2343.28|2335.58|34
1652233580000|2022-05-11 01:46:20|2343.85|2336.15|2346.09|2338.39|2346.09|2338.39|2343.72|2336.02|35
1652233590000|2022-05-11 01:46:30|2346.18|2338.48|2346.09|2338.39|2347.52|2339.82|2346.09|2338.39|33
1652233600000|2022-05-11 01:46:40|2346.15|2338.45|2347.02|2339.32|2347.37|2339.67|2345.74|2338.04|31
1652233610000|2022-05-11 01:46:50|2346.95|2339.25|2346.83|2339.13|2347.02|2339.32|2346.45|2338.75|27
1652233620000|2022-05-11 01:47:00|2346.75|2339.05|2347|2339.3|2347.68|2339.98|2346.62|2338.92|27
1652233630000|2022-05-11 01:47:10|2347.19|2339.49|2346.43|2338.73|2347.31|2339.61|2345.87|2338.17|26
1652233640000|2022-05-11 01:47:20|2346.21|2338.51|2344.85|2337.15|2346.72|2339.02|2344.84|2337.14|24
1652233650000|2022-05-11 01:47:30|2344.7|2337|2343.6|2335.9|2344.73|2337.03|2343.56|2335.86|29
1652233660000|2022-05-11 01:47:40|2343.49|2335.79|2343.93|2336.23|2343.93|2336.23|2342.63|2334.93|35
1652233670000|2022-05-11 01:47:50|2343.72|2336.02|2341.7|2334|2343.72|2336.02|2341.7|2334|36
1652233680000|2022-05-11 01:48:00|2341.75|2334.05|2343.29|2335.59|2344.3|2336.6|2341.16|2333.46|35
1652233690000|2022-05-11 01:48:10|2343.2|2335.5|2342.27|2334.57|2343.67|2335.97|2341.87|2334.17|25
1652233700000|2022-05-11 01:48:20|2342.26|2334.56|2341.01|2333.31|2343.19|2335.49|2341.01|2333.31|25
1652233710000|2022-05-11 01:48:30|2340.98|2333.28|2342.61|2334.91|2342.61|2334.91|2340.82|2333.12|29
1652233720000|2022-05-11 01:48:40|2342.67|2334.97|2341.84|2334.14|2343.32|2335.62|2341.84|2334.14|30
1652233730000|2022-05-11 01:48:50|2341.73|2334.03|2339.73|2332.03|2341.9|2334.2|2339.61|2331.91|23
1652233740000|2022-05-11 01:49:00|2339.64|2331.94|2337.62|2329.92|2339.66|2331.96|2337.54|2329.84|34
1652233750000|2022-05-11 01:49:10|2337.58|2329.88|2338.99|2331.29|2339.42|2331.72|2337.06|2329.36|33
1652233760000|2022-05-11 01:49:20|2338.98|2331.28|2341.03|2333.33|2341.3|2333.6|2338.98|2331.28|39
1652233770000|2022-05-11 01:49:30|2341.1|2333.4|2342.13|2334.43|2342.32|2334.62|2340.55|2332.85|39
1652233780000|2022-05-11 01:49:40|2342.08|2334.38|2342.29|2334.59|2342.29|2334.59|2341.55|2333.85|36
1652233790000|2022-05-11 01:49:50|2342.3|2334.6|2342.64|2334.94|2342.64|2334.94|2341.84|2334.14|32
1652233800000|2022-05-11 01:50:00|2342.65|2334.95|2342.34|2334.64|2342.73|2335.03|2341.6|2333.9|33
1652233810000|2022-05-11 01:50:10|2342.38|2334.68|2341.57|2333.87|2342.55|2334.85|2341.57|2333.87|32
1652233820000|2022-05-11 01:50:20|2341.54|2333.84|2340.15|2332.45|2341.73|2334.03|2339.91|2332.21|28
1652233830000|2022-05-11 01:50:30|2339.83|2332.13|2341.51|2333.81|2341.52|2333.82|2339.34|2331.64|37
1652233840000|2022-05-11 01:50:40|2341.53|2333.83|2342.02|2334.32|2342.25|2334.55|2341.08|2333.38|34
1652233850000|2022-05-11 01:50:50|2342.11|2334.41|2341.44|2333.74|2342.26|2334.56|2340.81|2333.11|30
1652233860000|2022-05-11 01:51:00|2341.58|2333.88|2341.08|2333.38|2341.94|2334.24|2340.08|2332.38|33
1652233870000|2022-05-11 01:51:10|2341.18|2333.48|2341.66|2333.96|2342.84|2335.14|2341.07|2333.37|37
1652233880000|2022-05-11 01:51:20|2341.18|2333.48|2341.94|2334.24|2342.4|2334.7|2341.07|2333.37|32
1652233890000|2022-05-11 01:51:30|2341.25|2333.55|2340.74|2333.04|2341.93|2334.23|2340.74|2333.04|33
1652233900000|2022-05-11 01:51:40|2341.18|2333.48|2340.53|2332.83|2341.32|2333.62|2340.53|2332.83|33
1652233910000|2022-05-11 01:51:50|2340.9|2333.2|2342.93|2335.23|2343.3|2335.6|2340.87|2333.17|33
1652233920000|2022-05-11 01:52:00|2342.67|2334.97|2343.2|2335.5|2343.33|2335.63|2342.17|2334.47|37
1652233930000|2022-05-11 01:52:10|2342.89|2335.19|2343.4|2335.7|2343.52|2335.82|2342.77|2335.07|33
1652233940000|2022-05-11 01:52:20|2342.86|2335.16|2342.96|2335.26|2343.55|2335.85|2342.16|2334.46|35
1652233950000|2022-05-11 01:52:30|2342.98|2335.28|2343.09|2335.39|2343.25|2335.55|2342.49|2334.79|32
1652233960000|2022-05-11 01:52:40|2343.24|2335.54|2343.87|2336.17|2344.25|2336.55|2342.61|2334.91|33
1652233970000|2022-05-11 01:52:50|2343.78|2336.08|2345.32|2337.62|2345.32|2337.62|2343.34|2335.64|33
1652233980000|2022-05-11 01:53:00|2345.33|2337.63|2345.95|2338.25|2346.3|2338.6|2344.75|2337.05|36
1652233990000|2022-05-11 01:53:10|2346.01|2338.31|2347.29|2339.59|2347.89|2340.19|2346.01|2338.31|35
1652234000000|2022-05-11 01:53:20|2347.32|2339.62|2347.44|2339.74|2347.56|2339.86|2346.53|2338.83|29
1652234010000|2022-05-11 01:53:30|2347.32|2339.62|2345.43|2337.73|2347.51|2339.81|2345.2|2337.5|38
1652234020000|2022-05-11 01:53:40|2344.96|2337.26|2345.14|2337.44|2345.76|2338.06|2344.16|2336.46|31
1652234030000|2022-05-11 01:53:50|2345.12|2337.42|2344.86|2337.16|2345.12|2337.42|2344.21|2336.51|36
1652234040000|2022-05-11 01:54:00|2344.55|2336.85|2345.04|2337.34|2345.95|2338.25|2344.07|2336.37|34
1652234050000|2022-05-11 01:54:10|2344.87|2337.17|2343.84|2336.14|2344.87|2337.17|2343.48|2335.78|19
1652234060000|2022-05-11 01:54:20|2343.8|2336.1|2348.86|2341.16|2348.86|2341.16|2343.71|2336.01|34
1652234070000|2022-05-11 01:54:30|2348.61|2340.91|2349.04|2341.34|2349.84|2342.14|2348.59|2340.89|39
1652234080000|2022-05-11 01:54:40|2349.13|2341.43|2349.44|2341.74|2349.49|2341.79|2348.68|2340.98|39
1652234090000|2022-05-11 01:54:50|2349.47|2341.77|2349.82|2342.12|2350.17|2342.47|2349.2|2341.5|30
1652234100000|2022-05-11 01:55:00|2349.81|2342.11|2348.78|2341.08|2350.09|2342.39|2348.39|2340.69|34
1652234110000|2022-05-11 01:55:10|2348.8|2341.1|2350.16|2342.46|2350.16|2342.46|2347.79|2340.09|34
1652234120000|2022-05-11 01:55:20|2349.66|2341.96|2348.86|2341.16|2350.4|2342.7|2348.13|2340.43|35
1652234130000|2022-05-11 01:55:30|2348.58|2340.88|2349.85|2342.15|2350.19|2342.49|2347.82|2340.12|38
1652234140000|2022-05-11 01:55:40|2349.86|2342.16|2348.5|2340.8|2350.54|2342.84|2348.43|2340.73|31
1652234150000|2022-05-11 01:55:50|2348.54|2340.84|2349.1|2341.4|2349.32|2341.62|2348.5|2340.8|38
1652234160000|2022-05-11 01:56:00|2349.05|2341.35|2348.69|2340.99|2349.45|2341.75|2348.39|2340.69|25
1652234170000|2022-05-11 01:56:10|2348.71|2341.01|2349.42|2341.72|2349.42|2341.72|2348.71|2341.01|29
1652234180000|2022-05-11 01:56:20|2349.44|2341.74|2349.69|2341.99|2350.01|2342.31|2349.3|2341.6|31
1652234190000|2022-05-11 01:56:30|2349.68|2341.98|2348.58|2340.88|2350.14|2342.44|2348.58|2340.88|26
1652234200000|2022-05-11 01:56:40|2348.53|2340.83|2349.53|2341.83|2349.74|2342.04|2348.53|2340.83|33
1652234210000|2022-05-11 01:56:50|2349.49|2341.79|2349.28|2341.58|2349.75|2342.05|2348.78|2341.08|20
1652234220000|2022-05-11 01:57:00|2348.78|2341.08|2347.16|2339.46|2349.56|2341.86|2346.68|2338.98|31
1652234230000|2022-05-11 01:57:10|2346.65|2338.95|2348.19|2340.49|2348.19|2340.49|2346.52|2338.82|29
1652234240000|2022-05-11 01:57:20|2347.46|2339.76|2347.66|2339.96|2348.4|2340.7|2347.42|2339.72|33
1652234250000|2022-05-11 01:57:30|2347.61|2339.91|2348.03|2340.33|2348.26|2340.56|2347.27|2339.57|29
1652234260000|2022-05-11 01:57:40|2347.23|2339.53|2348.83|2341.13|2348.91|2341.21|2347.23|2339.53|32
1652234270000|2022-05-11 01:57:50|2348.12|2340.42|2347.3|2339.6|2348.6|2340.9|2347.23|2339.53|31
1652234280000|2022-05-11 01:58:00|2347.7|2340|2348.09|2340.39|2348.09|2340.39|2347.2|2339.5|28
1652234290000|2022-05-11 01:58:10|2347.99|2340.29|2348.63|2340.93|2349.08|2341.38|2347.98|2340.28|26
1652234300000|2022-05-11 01:58:20|2348.74|2341.04|2345.59|2337.89|2348.74|2341.04|2345.59|2337.89|27
1652234310000|2022-05-11 01:58:30|2345.61|2337.91|2345.33|2337.63|2346.72|2339.02|2345.33|2337.63|27
1652234320000|2022-05-11 01:58:40|2345.24|2337.54|2345.36|2337.66|2345.95|2338.25|2344.96|2337.26|31
1652234330000|2022-05-11 01:58:50|2345.38|2337.68|2345.6|2337.9|2345.76|2338.06|2345.11|2337.41|24
1652234340000|2022-05-11 01:59:00|2345.61|2337.91|2343.3|2335.6|2346.12|2338.42|2343.3|2335.6|28
1652234350000|2022-05-11 01:59:10|2343.26|2335.56|2343.86|2336.16|2343.86|2336.16|2343.08|2335.38|32
1652234360000|2022-05-11 01:59:20|2343.37|2335.67|2340.45|2332.75|2343.37|2335.67|2340.4|2332.7|32
1652234370000|2022-05-11 01:59:30|2340.44|2332.74|2341.65|2333.95|2342.28|2334.58|2339.69|2331.99|36
1652234380000|2022-05-11 01:59:40|2341.6|2333.9|2340.36|2332.66|2341.72|2334.02|2340.02|2332.32|33
1652234390000|2022-05-11 01:59:50|2340.89|2333.19|2340.5|2332.8|2341.36|2333.66|2340.32|2332.62|33
1652234400000|2022-05-11 02:00:00|2340.45|2332.75|2339.53|2331.83|2340.92|2333.22|2339.53|2331.83|26
1652234410000|2022-05-11 02:00:10|2339.67|2331.97|2340.59|2332.89|2341.87|2334.17|2339.67|2331.97|36
1652234420000|2022-05-11 02:00:20|2340.25|2332.55|2340.8|2333.1|2340.8|2333.1|2338.74|2331.04|28
1652234430000|2022-05-11 02:00:30|2340.82|2333.12|2339.8|2332.1|2341.24|2333.54|2339.8|2332.1|20
1652234440000|2022-05-11 02:00:40|2339.79|2332.09|2337.85|2330.15|2339.8|2332.1|2337.83|2330.13|25
1652234450000|2022-05-11 02:00:50|2337.97|2330.27|2337.34|2329.64|2338.19|2330.49|2337.34|2329.64|25
1652234460000|2022-05-11 02:01:00|2337.14|2329.44|2336.72|2329.02|2338.3|2330.6|2336.6|2328.9|27
1652234470000|2022-05-11 02:01:10|2336.59|2328.89|2334.63|2326.93|2337.01|2329.31|2334.13|2326.43|33
1652234480000|2022-05-11 02:01:20|2334.24|2326.54|2334.14|2326.44|2335.46|2327.76|2333.66|2325.96|33
1652234490000|2022-05-11 02:01:30|2333.74|2326.04|2334.12|2326.42|2335.3|2327.6|2333.69|2325.99|29
1652234500000|2022-05-11 02:01:40|2334.59|2326.89|2331.93|2324.23|2334.7|2327|2331.93|2324.23|32
1652234510000|2022-05-11 02:01:50|2331.79|2324.09|2331.21|2323.51|2332.9|2325.2|2331.11|2323.41|37
1652234520000|2022-05-11 02:02:00|2331.22|2323.52|2330.35|2322.65|2331.31|2323.61|2330.25|2322.55|32
1652234530000|2022-05-11 02:02:10|2330.52|2322.82|2329.64|2321.94|2330.64|2322.94|2329.45|2321.75|28
1652234540000|2022-05-11 02:02:20|2329.44|2321.74|2329.87|2322.17|2330.51|2322.81|2328.85|2321.15|33
1652234550000|2022-05-11 02:02:30|2329.62|2321.92|2330.59|2322.89|2330.97|2323.27|2329.62|2321.92|35
1652234560000|2022-05-11 02:02:40|2330.26|2322.56|2330.47|2322.77|2331.01|2323.31|2328.91|2321.21|38
1652234570000|2022-05-11 02:02:50|2330.44|2322.74|2330.45|2322.75|2331.41|2323.71|2329.43|2321.73|34
1652234580000|2022-05-11 02:03:00|2329.57|2321.87|2328.74|2321.04|2330.91|2323.21|2328.65|2320.95|33
1652234590000|2022-05-11 02:03:10|2328.73|2321.03|2329.73|2322.03|2329.73|2322.03|2327.55|2319.85|24
1652234600000|2022-05-11 02:03:20|2329.75|2322.05|2329.25|2321.55|2329.97|2322.27|2329.16|2321.46|27
1652234610000|2022-05-11 02:03:30|2329.19|2321.49|2328.39|2320.69|2329.25|2321.55|2327.32|2319.62|26
1652234620000|2022-05-11 02:03:40|2328.59|2320.89|2327.77|2320.07|2328.59|2320.89|2327.19|2319.49|22
1652234630000|2022-05-11 02:03:50|2327.78|2320.08|2327.12|2319.42|2328.4|2320.7|2327.12|2319.42|25
1652234640000|2022-05-11 02:04:00|2327.14|2319.44|2325.76|2318.06|2327.44|2319.74|2324.91|2317.21|36
1652234650000|2022-05-11 02:04:10|2325.65|2317.95|2325.68|2317.98|2325.68|2317.98|2324.03|2316.33|33
1652234660000|2022-05-11 02:04:20|2325.26|2317.56|2326.83|2319.13|2327.18|2319.48|2325.26|2317.56|33
1652234670000|2022-05-11 02:04:30|2325.73|2318.03|2327.05|2319.35|2327.23|2319.53|2325.66|2317.96|32
1652234680000|2022-05-11 02:04:40|2326.29|2318.59|2325.7|2318|2327.85|2320.15|2325.7|2318|30
1652234690000|2022-05-11 02:04:50|2325.59|2317.89|2325.63|2317.93|2326.17|2318.47|2325.32|2317.62|29
1652234700000|2022-05-11 02:05:00|2325.6|2317.9|2325.63|2317.93|2326.05|2318.35|2324.7|2317|31
1652234710000|2022-05-11 02:05:10|2324.87|2317.17|2324.49|2316.79|2325.58|2317.88|2324.49|2316.79|29
1652234720000|2022-05-11 02:05:20|2324.69|2316.99|2326.22|2318.52|2326.68|2318.98|2324.27|2316.57|28
1652234730000|2022-05-11 02:05:30|2326.23|2318.53|2326.77|2319.07|2327.35|2319.65|2326.23|2318.53|33
1652234740000|2022-05-11 02:05:40|2326.67|2318.97|2327.03|2319.33|2327.39|2319.69|2326.55|2318.85|33
1652234750000|2022-05-11 02:05:50|2327.02|2319.32|2326.85|2319.15|2327.75|2320.05|2326.85|2319.15|30
1652234760000|2022-05-11 02:06:00|2326.61|2318.91|2325.67|2317.97|2326.61|2318.91|2325.32|2317.62|27
1652234770000|2022-05-11 02:06:10|2325.69|2317.99|2325.12|2317.42|2326.42|2318.72|2324.84|2317.14|34
1652234780000|2022-05-11 02:06:20|2325.1|2317.4|2326.41|2318.71|2326.5|2318.8|2325.1|2317.4|26
1652234790000|2022-05-11 02:06:30|2325.28|2317.58|2329.01|2321.31|2329.01|2321.31|2325.28|2317.58|35
1652234800000|2022-05-11 02:06:40|2327.83|2320.13|2332.11|2324.41|2332.11|2324.41|2327.83|2320.13|36
1652234810000|2022-05-11 02:06:50|2332.35|2324.65|2332.89|2325.19|2334.47|2326.77|2331.36|2323.66|37
1652234820000|2022-05-11 02:07:00|2332.86|2325.16|2332.16|2324.46|2333.41|2325.71|2331.95|2324.25|39
1652234830000|2022-05-11 02:07:10|2332.2|2324.5|2335.46|2327.76|2335.53|2327.83|2332.15|2324.45|36
1652234840000|2022-05-11 02:07:20|2335.68|2327.98|2335.54|2327.84|2336.81|2329.11|2335.24|2327.54|38
1652234850000|2022-05-11 02:07:30|2335.57|2327.87|2333.92|2326.22|2335.77|2328.07|2333.35|2325.65|34
1652234860000|2022-05-11 02:07:40|2333.96|2326.26|2332.06|2324.36|2333.96|2326.26|2331.48|2323.78|36
1652234870000|2022-05-11 02:07:50|2332.07|2324.37|2331.54|2323.84|2332.69|2324.99|2331.42|2323.72|34
1652234880000|2022-05-11 02:08:00|2331.41|2323.71|2331.68|2323.98|2332.79|2325.09|2330.74|2323.04|37
1652234890000|2022-05-11 02:08:10|2331.35|2323.65|2330.29|2322.59|2331.38|2323.68|2329.07|2321.37|34
1652234900000|2022-05-11 02:08:20|2330.61|2322.91|2329.86|2322.16|2330.61|2322.91|2329.4|2321.7|31
1652234910000|2022-05-11 02:08:30|2329.88|2322.18|2333.21|2325.51|2333.21|2325.51|2329.88|2322.18|39
1652234920000|2022-05-11 02:08:40|2333.29|2325.59|2335.37|2327.67|2335.5|2327.8|2333.06|2325.36|38
1652234930000|2022-05-11 02:08:50|2335.31|2327.61|2336.05|2328.35|2336.05|2328.35|2335.2|2327.5|38
1652234940000|2022-05-11 02:09:00|2336.21|2328.51|2335.77|2328.07|2337.98|2330.28|2335.77|2328.07|38
1652234950000|2022-05-11 02:09:10|2335.9|2328.2|2335.81|2328.11|2337.05|2329.35|2335.36|2327.66|37
1652234960000|2022-05-11 02:09:20|2336.47|2328.77|2336.81|2329.11|2337.07|2329.37|2335.66|2327.96|37
1652234970000|2022-05-11 02:09:30|2337.66|2329.96|2341.42|2333.72|2341.42|2333.72|2336.75|2329.05|37
1652234980000|2022-05-11 02:09:40|2341.24|2333.54|2340.81|2333.11|2341.4|2333.7|2340.03|2332.33|37
1652234990000|2022-05-11 02:09:50|2340.13|2332.43|2338.83|2331.13|2341.54|2333.84|2338.53|2330.83|35
1652235000000|2022-05-11 02:10:00|2338.73|2331.03|2340.61|2332.91|2340.61|2332.91|2337.71|2330.01|36
1652235010000|2022-05-11 02:10:10|2340.78|2333.08|2337.1|2329.4|2340.78|2333.08|2337.03|2329.33|37
1652235020000|2022-05-11 02:10:20|2336.98|2329.28|2336.86|2329.16|2337.79|2330.09|2336.69|2328.99|37
1652235030000|2022-05-11 02:10:30|2336.75|2329.05|2335.27|2327.57|2337.28|2329.58|2334.97|2327.27|33
1652235040000|2022-05-11 02:10:40|2335.5|2327.8|2337.32|2329.62|2337.32|2329.62|2335.02|2327.32|35
1652235050000|2022-05-11 02:10:50|2337.33|2329.63|2337.81|2330.11|2338.72|2331.02|2337.33|2329.63|35
1652235060000|2022-05-11 02:11:00|2337.54|2329.84|2337.85|2330.15|2338.12|2330.42|2337|2329.3|24
1652235070000|2022-05-11 02:11:10|2337.75|2330.05|2338.39|2330.69|2339.27|2331.57|2337.75|2330.05|36
1652235080000|2022-05-11 02:11:20|2338.4|2330.7|2338.67|2330.97|2338.89|2331.19|2337.7|2330|21
1652235090000|2022-05-11 02:11:30|2338.69|2330.99|2340.66|2332.96|2340.66|2332.96|2338.69|2330.99|36
1652235100000|2022-05-11 02:11:40|2340.67|2332.97|2340.21|2332.51|2340.71|2333.01|2339.73|2332.03|35
1652235110000|2022-05-11 02:11:50|2340.15|2332.45|2340.13|2332.43|2340.5|2332.8|2339.76|2332.06|34
1652235120000|2022-05-11 02:12:00|2340.08|2332.38|2340.78|2333.08|2340.85|2333.15|2339.57|2331.87|37
1652235130000|2022-05-11 02:12:10|2340.33|2332.63|2340.11|2332.41|2340.6|2332.9|2339.28|2331.58|34
1652235140000|2022-05-11 02:12:20|2340.01|2332.31|2338.95|2331.25|2340.05|2332.35|2338.57|2330.87|32
1652235150000|2022-05-11 02:12:30|2339.02|2331.32|2338.78|2331.08|2339.11|2331.41|2338.28|2330.58|28
1652235160000|2022-05-11 02:12:40|2338.77|2331.07|2339.03|2331.33|2339.16|2331.46|2338.02|2330.32|30
1652235170000|2022-05-11 02:12:50|2338.97|2331.27|2340.1|2332.4|2340.1|2332.4|2338.32|2330.62|28
1652235180000|2022-05-11 02:13:00|2340.4|2332.7|2342.4|2334.7|2342.52|2334.82|2340.4|2332.7|38
1652235190000|2022-05-11 02:13:10|2342.45|2334.75|2341.85|2334.15|2343.1|2335.4|2341.85|2334.15|34
1652235200000|2022-05-11 02:13:20|2341.82|2334.12|2340.5|2332.8|2341.85|2334.15|2340.48|2332.78|35
1652235210000|2022-05-11 02:13:30|2340.4|2332.7|2339.7|2332|2340.44|2332.74|2339.44|2331.74|35
1652235220000|2022-05-11 02:13:40|2339.74|2332.04|2339.81|2332.11|2340.04|2332.34|2339.42|2331.72|30
1652235230000|2022-05-11 02:13:50|2339.87|2332.17|2342.44|2334.74|2342.44|2334.74|2339.57|2331.87|35
1652235240000|2022-05-11 02:14:00|2342.04|2334.34|2342.29|2334.59|2342.49|2334.79|2341.89|2334.19|40
1652235250000|2022-05-11 02:14:10|2341.96|2334.26|2344.42|2336.72|2345.13|2337.43|2341.96|2334.26|38
1652235260000|2022-05-11 02:14:20|2344.21|2336.51|2344.31|2336.61|2344.92|2337.22|2344.04|2336.34|37
1652235270000|2022-05-11 02:14:30|2344.24|2336.54|2343.98|2336.28|2344.38|2336.68|2343.18|2335.48|32
1652235280000|2022-05-11 02:14:40|2343.3|2335.6|2345.51|2337.81|2345.51|2337.81|2343.3|2335.6|36
1652235290000|2022-05-11 02:14:50|2344.55|2336.85|2345.84|2338.14|2346.3|2338.6|2344.55|2336.85|35
1652235300000|2022-05-11 02:15:00|2345.57|2337.87|2349.02|2341.32|2349.22|2341.52|2345.55|2337.85|36
1652235310000|2022-05-11 02:15:10|2348.92|2341.22|2348.24|2340.54|2349.33|2341.63|2347.05|2339.35|34
1652235320000|2022-05-11 02:15:20|2347.57|2339.87|2345.32|2337.62|2347.82|2340.12|2344.81|2337.11|33
1652235330000|2022-05-11 02:15:30|2344.82|2337.12|2344.74|2337.04|2345.43|2337.73|2344.35|2336.65|36
1652235340000|2022-05-11 02:15:40|2344.62|2336.92|2345.4|2337.7|2345.59|2337.89|2344.62|2336.92|31
1652235350000|2022-05-11 02:15:50|2345.25|2337.55|2344.85|2337.15|2346.12|2338.42|2344.85|2337.15|30
1652235360000|2022-05-11 02:16:00|2344.95|2337.25|2345.2|2337.5|2345.61|2337.91|2344.84|2337.14|28
1652235370000|2022-05-11 02:16:10|2345.26|2337.56|2342.77|2335.07|2345.69|2337.99|2342.77|2335.07|31
1652235380000|2022-05-11 02:16:20|2342.68|2334.98|2341.41|2333.71|2343.25|2335.55|2341.41|2333.71|26
1652235390000|2022-05-11 02:16:30|2341.42|2333.72|2341.57|2333.87|2341.8|2334.1|2340.86|2333.16|35
1652235400000|2022-05-11 02:16:40|2341.65|2333.95|2343.56|2335.86|2344.43|2336.73|2341.07|2333.37|35
1652235410000|2022-05-11 02:16:50|2343.69|2335.99|2340.7|2333|2343.69|2335.99|2340.64|2332.94|37
1652235420000|2022-05-11 02:17:00|2340.72|2333.02|2341.73|2334.03|2342|2334.3|2340.64|2332.94|35
1652235430000|2022-05-11 02:17:10|2341.22|2333.52|2341.32|2333.62|2341.73|2334.03|2340.6|2332.9|34
1652235440000|2022-05-11 02:17:20|2341.45|2333.75|2342.02|2334.32|2342.18|2334.48|2340.84|2333.14|38
1652235450000|2022-05-11 02:17:30|2342.04|2334.34|2342.75|2335.05|2342.9|2335.2|2341.99|2334.29|31
1652235460000|2022-05-11 02:17:40|2342.54|2334.84|2344.27|2336.57|2344.49|2336.79|2342.53|2334.83|30
1652235470000|2022-05-11 02:17:50|2344.28|2336.58|2343.55|2335.85|2344.38|2336.68|2343.55|2335.85|38
1652235480000|2022-05-11 02:18:00|2343.56|2335.86|2342.2|2334.5|2343.86|2336.16|2342.2|2334.5|34
1652235490000|2022-05-11 02:18:10|2342.21|2334.51|2343.51|2335.81|2344.01|2336.31|2342.1|2334.4|29
1652235500000|2022-05-11 02:18:20|2343.39|2335.69|2346.67|2338.97|2346.69|2338.99|2343.39|2335.69|32
1652235510000|2022-05-11 02:18:30|2346.55|2338.85|2347.67|2339.97|2347.68|2339.98|2345.97|2338.27|40
1652235520000|2022-05-11 02:18:40|2347.21|2339.51|2348.42|2340.72|2348.55|2340.85|2347.1|2339.4|36
1652235530000|2022-05-11 02:18:50|2348.4|2340.7|2349.28|2341.58|2350.75|2343.05|2348.22|2340.52|40
1652235540000|2022-05-11 02:19:00|2349.02|2341.32|2349.33|2341.63|2349.94|2342.24|2348.87|2341.17|34
1652235550000|2022-05-11 02:19:10|2349.25|2341.55|2348.05|2340.35|2349.33|2341.63|2347.61|2339.91|25
1652235560000|2022-05-11 02:19:20|2347.89|2340.19|2348.86|2341.16|2348.87|2341.17|2347.6|2339.9|27
1652235570000|2022-05-11 02:19:30|2349.01|2341.31|2348.41|2340.71|2349.58|2341.88|2347.93|2340.23|28
1652235580000|2022-05-11 02:19:40|2348.32|2340.62|2348.74|2341.04|2348.74|2341.04|2347.76|2340.06|28
1652235590000|2022-05-11 02:19:50|2348.81|2341.11|2347.75|2340.05|2349.45|2341.75|2347.75|2340.05|32
1652235600000|2022-05-11 02:20:00|2347.86|2340.16|2345.46|2337.76|2347.86|2340.16|2344.11|2336.41|34
1652235610000|2022-05-11 02:20:10|2345.1|2337.4|2344.42|2336.72|2345.76|2338.06|2344.16|2336.46|34
1652235620000|2022-05-11 02:20:20|2344.11|2336.41|2344.24|2336.54|2344.95|2337.25|2343.8|2336.1|36
1652235630000|2022-05-11 02:20:30|2344.16|2336.46|2345.27|2337.57|2345.35|2337.65|2344.05|2336.35|37
1652235640000|2022-05-11 02:20:40|2345.17|2337.47|2346.3|2338.6|2347.07|2339.37|2344.67|2336.97|29
1652235650000|2022-05-11 02:20:50|2346.28|2338.58|2347.07|2339.37|2347.17|2339.47|2346.27|2338.57|37
1652235660000|2022-05-11 02:21:00|2346.93|2339.23|2349.19|2341.49|2350.37|2342.67|2346.93|2339.23|37
1652235670000|2022-05-11 02:21:10|2349.13|2341.43|2351.79|2344.09|2352.67|2344.97|2349.13|2341.43|36
1652235680000|2022-05-11 02:21:20|2351.59|2343.89|2352.49|2344.79|2352.63|2344.93|2350.86|2343.16|39
1652235690000|2022-05-11 02:21:30|2352.38|2344.68|2353|2345.3|2353.16|2345.46|2352.02|2344.32|33
1652235700000|2022-05-11 02:21:40|2352.98|2345.28|2353.86|2346.16|2353.89|2346.19|2352.67|2344.97|32
1652235710000|2022-05-11 02:21:50|2354.12|2346.42|2355.38|2347.68|2355.38|2347.68|2352.69|2344.99|38
1652235720000|2022-05-11 02:22:00|2355.47|2347.77|2355.39|2347.69|2355.72|2348.02|2355.11|2347.41|38
1652235730000|2022-05-11 02:22:10|2354.76|2347.06|2356.25|2348.55|2356.31|2348.61|2354.7|2347|35
1652235740000|2022-05-11 02:22:20|2356.21|2348.51|2359.55|2351.85|2359.77|2352.07|2356.09|2348.39|37
1652235750000|2022-05-11 02:22:30|2358.81|2351.11|2361.43|2353.73|2361.43|2353.73|2357.55|2349.85|37
1652235760000|2022-05-11 02:22:40|2361.86|2354.16|2362.05|2354.35|2362.39|2354.69|2360.88|2353.18|35
1652235770000|2022-05-11 02:22:50|2362.15|2354.45|2364.14|2356.44|2365.14|2357.44|2362.15|2354.45|39
1652235780000|2022-05-11 02:23:00|2363.96|2356.26|2362.97|2355.27|2364.37|2356.67|2362.59|2354.89|36
1652235790000|2022-05-11 02:23:10|2362.01|2354.31|2361.41|2353.71|2362.97|2355.27|2360.95|2353.25|34
1652235800000|2022-05-11 02:23:20|2361.31|2353.61|2363.04|2355.34|2363.46|2355.76|2361.27|2353.57|40
1652235810000|2022-05-11 02:23:30|2362.36|2354.66|2366.24|2358.54|2366.34|2358.64|2362.36|2354.66|37
1652235820000|2022-05-11 02:23:40|2365.98|2358.28|2367.53|2359.83|2367.53|2359.83|2365.98|2358.28|35
1652235830000|2022-05-11 02:23:50|2366.58|2358.88|2368.69|2360.99|2368.9|2361.2|2366.58|2358.88|35
1652235840000|2022-05-11 02:24:00|2368.74|2361.04|2371.95|2364.25|2371.95|2364.25|2367.64|2359.94|38
1652235850000|2022-05-11 02:24:10|2371.76|2364.06|2373.66|2365.96|2373.91|2366.21|2371.13|2363.43|39
1652235860000|2022-05-11 02:24:20|2372.85|2365.15|2376.02|2368.32|2376.02|2368.32|2372.67|2364.97|38
1652235870000|2022-05-11 02:24:30|2375.54|2367.84|2376.48|2368.78|2377.62|2369.92|2373.04|2365.34|40
1652235880000|2022-05-11 02:24:40|2376.46|2368.76|2377.62|2369.92|2377.75|2370.05|2376.46|2368.76|38
1652235890000|2022-05-11 02:24:50|2377.54|2369.84|2377|2369.3|2378.5|2370.8|2376.31|2368.61|39
1652235900000|2022-05-11 02:25:00|2377.2|2369.5|2379.15|2371.45|2379.15|2371.45|2377.12|2369.42|36
1652235910000|2022-05-11 02:25:10|2379.04|2371.34|2379.89|2372.19|2379.89|2372.19|2378.59|2370.89|38
1652235920000|2022-05-11 02:25:20|2379.65|2371.95|2380.06|2372.36|2382.15|2374.45|2379.65|2371.95|38
1652235930000|2022-05-11 02:25:30|2379.98|2372.28|2383.53|2375.83|2384.34|2376.64|2379.98|2372.28|39
1652235940000|2022-05-11 02:25:40|2382.41|2374.71|2382.39|2374.69|2383.91|2376.21|2382.14|2374.44|38
1652235950000|2022-05-11 02:25:50|2383.29|2375.59|2381.63|2373.93|2383.9|2376.2|2381.34|2373.64|38
1652235960000|2022-05-11 02:26:00|2381.15|2373.45|2381.01|2373.31|2381.85|2374.15|2379.13|2371.43|39
1652235970000|2022-05-11 02:26:10|2379.88|2372.18|2383.86|2376.16|2383.86|2376.16|2379.65|2371.95|39
1652235980000|2022-05-11 02:26:20|2383.18|2375.48|2381.55|2373.85|2384.78|2377.08|2380.96|2373.26|38
1652235990000|2022-05-11 02:26:30|2380.99|2373.29|2384.21|2376.51|2385.01|2377.31|2380.87|2373.17|39
1652236000000|2022-05-11 02:26:40|2384.25|2376.55|2387.5|2379.8|2387.55|2379.85|2384.25|2376.55|37
1652236010000|2022-05-11 02:26:50|2387.6|2379.9|2385.7|2378|2387.62|2379.92|2385.48|2377.78|38
1652236020000|2022-05-11 02:27:00|2385.76|2378.06|2385.32|2377.62|2386.67|2378.97|2385.12|2377.42|37
1652236030000|2022-05-11 02:27:10|2385.25|2377.55|2386.49|2378.79|2386.83|2379.13|2384.91|2377.21|38
1652236040000|2022-05-11 02:27:20|2386.15|2378.45|2385|2377.3|2386.44|2378.74|2384.92|2377.22|32
1652236050000|2022-05-11 02:27:30|2384.99|2377.29|2386.84|2379.14|2386.84|2379.14|2384.28|2376.58|37
1652236060000|2022-05-11 02:27:40|2387.45|2379.75|2386.54|2378.84|2389.85|2382.15|2386.1|2378.4|38
1652236070000|2022-05-11 02:27:50|2386.06|2378.36|2387.56|2379.86|2387.82|2380.12|2385.74|2378.04|35
1652236080000|2022-05-11 02:28:00|2387.51|2379.81|2387.18|2379.48|2388.09|2380.39|2386.48|2378.78|34
1652236090000|2022-05-11 02:28:10|2387.23|2379.53|2385.75|2378.05|2387.5|2379.8|2385.75|2378.05|36
1652236100000|2022-05-11 02:28:20|2385.73|2378.03|2384.26|2376.56|2386.22|2378.52|2383.73|2376.03|37
1652236110000|2022-05-11 02:28:30|2384.21|2376.51|2382.98|2375.28|2384.46|2376.76|2382|2374.3|36
1652236120000|2022-05-11 02:28:40|2382.89|2375.19|2382.67|2374.97|2383.47|2375.77|2381.99|2374.29|34
1652236130000|2022-05-11 02:28:50|2382.69|2374.99|2382.61|2374.91|2383.49|2375.79|2381.6|2373.9|38
1652236140000|2022-05-11 02:29:00|2382.22|2374.52|2381.45|2373.75|2383.94|2376.24|2380.9|2373.2|38
1652236150000|2022-05-11 02:29:10|2380.86|2373.16|2379.18|2371.48|2381.68|2373.98|2378.93|2371.23|37
1652236160000|2022-05-11 02:29:20|2378.96|2371.26|2380.91|2373.21|2381.4|2373.7|2378.96|2371.26|37
1652236170000|2022-05-11 02:29:30|2381.09|2373.39|2379.08|2371.38|2381.46|2373.76|2379.02|2371.32|36
1652236180000|2022-05-11 02:29:40|2379.07|2371.37|2381.14|2373.44|2381.8|2374.1|2378.8|2371.1|38
1652236190000|2022-05-11 02:29:50|2381.17|2373.47|2384.25|2376.55|2384.25|2376.55|2381.17|2373.47|33
1652236200000|2022-05-11 02:30:00|2383.83|2376.13|2382.57|2374.87|2384.85|2377.15|2382.57|2374.87|39
1652236210000|2022-05-11 02:30:10|2381.87|2374.17|2378.99|2371.29|2382.93|2375.23|2378.56|2370.86|36
1652236220000|2022-05-11 02:30:20|2378.82|2371.12|2379.13|2371.43|2379.5|2371.8|2377.98|2370.28|34
1652236230000|2022-05-11 02:30:30|2378.27|2370.57|2379.23|2371.53|2380.56|2372.86|2378.15|2370.45|37
1652236240000|2022-05-11 02:30:40|2378.84|2371.14|2380.48|2372.78|2381.33|2373.63|2378.06|2370.36|33
1652236250000|2022-05-11 02:30:50|2379.64|2371.94|2382.61|2374.91|2383.25|2375.55|2379.64|2371.94|38
1652236260000|2022-05-11 02:31:00|2383.05|2375.35|2380.62|2372.92|2383.76|2376.06|2380.37|2372.67|36
1652236270000|2022-05-11 02:31:10|2380.03|2372.33|2382.36|2374.66|2382.36|2374.66|2379.62|2371.92|40
1652236280000|2022-05-11 02:31:20|2381.58|2373.88|2384.72|2377.02|2384.72|2377.02|2381.58|2373.88|38
1652236290000|2022-05-11 02:31:30|2384.17|2376.47|2384.68|2376.98|2385.07|2377.37|2383.27|2375.57|34
1652236300000|2022-05-11 02:31:40|2384.67|2376.97|2382.25|2374.55|2384.83|2377.13|2381.6|2373.9|34
1652236310000|2022-05-11 02:31:50|2382.78|2375.08|2381.03|2373.33|2382.95|2375.25|2380.74|2373.04|34
1652236320000|2022-05-11 02:32:00|2381.22|2373.52|2378.97|2371.27|2381.7|2374|2378.11|2370.41|35
1652236330000|2022-05-11 02:32:10|2379.14|2371.44|2378.15|2370.45|2380.97|2373.27|2377.52|2369.82|40
1652236340000|2022-05-11 02:32:20|2378.44|2370.74|2378.57|2370.87|2379.78|2372.08|2377.69|2369.99|33
1652236350000|2022-05-11 02:32:30|2378.59|2370.89|2376.49|2368.79|2378.73|2371.03|2376.49|2368.79|40
1652236360000|2022-05-11 02:32:40|2376.46|2368.76|2376.18|2368.48|2377.71|2370.01|2375.95|2368.25|31
1652236370000|2022-05-11 02:32:50|2375.98|2368.28|2376.66|2368.96|2376.66|2368.96|2374.76|2367.06|36
1652236380000|2022-05-11 02:33:00|2375.93|2368.23|2375.9|2368.2|2378.11|2370.41|2375.84|2368.14|37
1652236390000|2022-05-11 02:33:10|2376.11|2368.41|2374.78|2367.08|2376.85|2369.15|2374.34|2366.64|37
1652236400000|2022-05-11 02:33:20|2374.53|2366.83|2374.47|2366.77|2375.27|2367.57|2373.91|2366.21|36
1652236410000|2022-05-11 02:33:30|2373.88|2366.18|2375.83|2368.13|2375.83|2368.13|2373.88|2366.18|35
1652236420000|2022-05-11 02:33:40|2375.27|2367.57|2375.74|2368.04|2376.57|2368.87|2375.27|2367.57|35
1652236430000|2022-05-11 02:33:50|2376.2|2368.5|2374.4|2366.7|2376.2|2368.5|2374.3|2366.6|35
1652236440000|2022-05-11 02:34:00|2374.41|2366.71|2377.29|2369.59|2377.29|2369.59|2373.58|2365.88|40
1652236450000|2022-05-11 02:34:10|2376.73|2369.03|2379.16|2371.46|2379.16|2371.46|2376.41|2368.71|39
1652236460000|2022-05-11 02:34:20|2378.75|2371.05|2378.78|2371.08|2379.51|2371.81|2378.36|2370.66|35
1652236470000|2022-05-11 02:34:30|2378.36|2370.66|2378.86|2371.16|2379.26|2371.56|2378.27|2370.57|30
1652236480000|2022-05-11 02:34:40|2379|2371.3|2380.31|2372.61|2381.75|2374.05|2379|2371.3|39
1652236490000|2022-05-11 02:34:50|2380.18|2372.48|2381.44|2373.74|2381.74|2374.04|2380.18|2372.48|37
1652236500000|2022-05-11 02:35:00|2381.35|2373.65|2379.18|2371.48|2382.26|2374.56|2379.18|2371.48|39
1652236510000|2022-05-11 02:35:10|2379.15|2371.45|2380.27|2372.57|2380.39|2372.69|2379.14|2371.44|30
1652236520000|2022-05-11 02:35:20|2380.39|2372.69|2380.06|2372.36|2381.06|2373.36|2379.41|2371.71|31
1652236530000|2022-05-11 02:35:30|2380.36|2372.66|2379.24|2371.54|2381.2|2373.5|2379.24|2371.54|31
1652236540000|2022-05-11 02:35:40|2379.08|2371.38|2377.26|2369.56|2379.08|2371.38|2377.26|2369.56|26
1652236550000|2022-05-11 02:35:50|2377.16|2369.46|2376.71|2369.01|2377.34|2369.64|2375.93|2368.23|38
1652236560000|2022-05-11 02:36:00|2376.94|2369.24|2374.48|2366.78|2376.94|2369.24|2374.37|2366.67|29
1652236570000|2022-05-11 02:36:10|2374.52|2366.82|2375.22|2367.52|2375.84|2368.14|2373.56|2365.86|38
1652236580000|2022-05-11 02:36:20|2375.36|2367.66|2376.61|2368.91|2377.5|2369.8|2374.99|2367.29|33
1652236590000|2022-05-11 02:36:30|2376.28|2368.58|2375.32|2367.62|2376.78|2369.08|2374.61|2366.91|33
1652236600000|2022-05-11 02:36:40|2374.68|2366.98|2373.83|2366.13|2375.52|2367.82|2373.23|2365.53|31
1652236610000|2022-05-11 02:36:50|2373.64|2365.94|2373.29|2365.59|2374.08|2366.38|2373.03|2365.33|32
1652236620000|2022-05-11 02:37:00|2373.61|2365.91|2375.97|2368.27|2375.97|2368.27|2372.92|2365.22|28
1652236630000|2022-05-11 02:37:10|2375.92|2368.22|2374.1|2366.4|2375.92|2368.22|2374.09|2366.39|33
1652236640000|2022-05-11 02:37:20|2374.28|2366.58|2374.56|2366.86|2374.88|2367.18|2374.14|2366.44|31
1652236650000|2022-05-11 02:37:30|2374.94|2367.24|2374.55|2366.85|2374.95|2367.25|2373.6|2365.9|31
1652236660000|2022-05-11 02:37:40|2374.57|2366.87|2374.1|2366.4|2374.7|2367|2373.99|2366.29|27
1652236670000|2022-05-11 02:37:50|2374.01|2366.31|2374.11|2366.41|2374.32|2366.62|2373.82|2366.12|19
1652236680000|2022-05-11 02:38:00|2374.36|2366.66|2373.89|2366.19|2374.56|2366.86|2373.52|2365.82|25
1652236690000|2022-05-11 02:38:10|2374.56|2366.86|2375.31|2367.61|2375.31|2367.61|2373.6|2365.9|35
1652236700000|2022-05-11 02:38:20|2374.68|2366.98|2376.43|2368.73|2377.25|2369.55|2374.68|2366.98|37
1652236710000|2022-05-11 02:38:30|2376.62|2368.92|2376.52|2368.82|2377.03|2369.33|2375.84|2368.14|32
1652236720000|2022-05-11 02:38:40|2376.51|2368.81|2377.09|2369.39|2377.69|2369.99|2376.34|2368.64|22
1652236730000|2022-05-11 02:38:50|2376.95|2369.25|2377.76|2370.06|2378.08|2370.38|2376.95|2369.25|29
1652236740000|2022-05-11 02:39:00|2377.79|2370.09|2378.82|2371.12|2378.82|2371.12|2377.79|2370.09|30
1652236750000|2022-05-11 02:39:10|2378.83|2371.13|2379.24|2371.54|2379.24|2371.54|2378.12|2370.42|35
1652236760000|2022-05-11 02:39:20|2379.23|2371.53|2379.93|2372.23|2380.02|2372.32|2378.52|2370.82|36
1652236770000|2022-05-11 02:39:30|2379.94|2372.24|2380.02|2372.32|2380.7|2373|2379.49|2371.79|35
1652236780000|2022-05-11 02:39:40|2380.13|2372.43|2381.39|2373.69|2382.71|2375.01|2380.13|2372.43|38
1652236790000|2022-05-11 02:39:50|2382.54|2374.84|2383.15|2375.45|2383.69|2375.99|2381.62|2373.92|35
1652236800000|2022-05-11 02:40:00|2382.9|2375.2|2382.45|2374.75|2384.1|2376.4|2382.06|2374.36|35
1652236810000|2022-05-11 02:40:10|2383.53|2375.83|2381.52|2373.82|2384.1|2376.4|2381.47|2373.77|36
1652236820000|2022-05-11 02:40:20|2382.26|2374.56|2380.99|2373.29|2382.29|2374.59|2380.82|2373.12|33
1652236830000|2022-05-11 02:40:30|2381.79|2374.09|2380.9|2373.2|2382.78|2375.08|2380.89|2373.19|29
1652236840000|2022-05-11 02:40:40|2380.93|2373.23|2378.55|2370.85|2381.22|2373.52|2378.55|2370.85|31
1652236850000|2022-05-11 02:40:50|2378.9|2371.2|2379.2|2371.5|2379.67|2371.97|2378.31|2370.61|36
1652236860000|2022-05-11 02:41:00|2378.8|2371.1|2378.02|2370.32|2379.25|2371.55|2377.88|2370.18|32
1652236870000|2022-05-11 02:41:10|2378.05|2370.35|2379.49|2371.79|2379.95|2372.25|2378.05|2370.35|20
1652236880000|2022-05-11 02:41:20|2379.39|2371.69|2378.73|2371.03|2379.48|2371.78|2378.71|2371.01|22
1652236890000|2022-05-11 02:41:30|2378.72|2371.02|2379.26|2371.56|2379.26|2371.56|2378.16|2370.46|25
1652236900000|2022-05-11 02:41:40|2379.14|2371.44|2379.19|2371.49|2379.49|2371.79|2378.48|2370.78|22
1652236910000|2022-05-11 02:41:50|2379.04|2371.34|2377.39|2369.69|2379.19|2371.49|2377.39|2369.69|18
1652236920000|2022-05-11 02:42:00|2377.41|2369.71|2377.76|2370.06|2378.21|2370.51|2377.03|2369.33|33
1652236930000|2022-05-11 02:42:10|2378.5|2370.8|2376.82|2369.12|2378.56|2370.86|2376.58|2368.88|36
1652236940000|2022-05-11 02:42:20|2376.25|2368.55|2376.25|2368.55|2376.81|2369.11|2375.92|2368.22|39
1652236950000|2022-05-11 02:42:30|2376.27|2368.57|2373.77|2366.07|2376.27|2368.57|2373.65|2365.95|34
1652236960000|2022-05-11 02:42:40|2374.54|2366.84|2374.88|2367.18|2376.02|2368.32|2373.77|2366.07|38
1652236970000|2022-05-11 02:42:50|2375.51|2367.81|2374.3|2366.6|2376.2|2368.5|2374.3|2366.6|38
1652236980000|2022-05-11 02:43:00|2373.5|2365.8|2373.53|2365.83|2374.15|2366.45|2373.12|2365.42|38
1652236990000|2022-05-11 02:43:10|2373.54|2365.84|2373.66|2365.96|2374.35|2366.65|2373.41|2365.71|31
1652237000000|2022-05-11 02:43:20|2374.01|2366.31|2374.59|2366.89|2374.59|2366.89|2373.38|2365.68|36
1652237010000|2022-05-11 02:43:30|2374.7|2367|2375.45|2367.75|2375.45|2367.75|2373.87|2366.17|31
1652237020000|2022-05-11 02:43:40|2375.04|2367.34|2375.3|2367.6|2375.74|2368.04|2374.35|2366.65|33
1652237030000|2022-05-11 02:43:50|2375.12|2367.42|2375.49|2367.79|2375.49|2367.79|2374.69|2366.99|23
1652237040000|2022-05-11 02:44:00|2375.1|2367.4|2374.01|2366.31|2375.29|2367.59|2373.87|2366.17|24
1652237050000|2022-05-11 02:44:10|2373.88|2366.18|2374.13|2366.43|2374.26|2366.56|2373.67|2365.97|12
1652237060000|2022-05-11 02:44:20|2374.02|2366.32|2374.06|2366.36|2374.75|2367.05|2374.02|2366.32|26
1652237070000|2022-05-11 02:44:30|2374.04|2366.34|2372.55|2364.85|2374.15|2366.45|2372.55|2364.85|26
1652237080000|2022-05-11 02:44:40|2372.08|2364.38|2372.89|2365.19|2372.89|2365.19|2371.97|2364.27|29
1652237090000|2022-05-11 02:44:50|2372.25|2364.55|2372.35|2364.65|2373.47|2365.77|2371.94|2364.24|32
1652237100000|2022-05-11 02:45:00|2372.68|2364.98|2371.86|2364.16|2372.83|2365.13|2371.63|2363.93|31
1652237110000|2022-05-11 02:45:10|2372.24|2364.54|2371.97|2364.27|2372.52|2364.82|2371.89|2364.19|22
1652237120000|2022-05-11 02:45:20|2371.63|2363.93|2370.04|2362.34|2371.63|2363.93|2370.04|2362.34|27
1652237130000|2022-05-11 02:45:30|2370.05|2362.35|2370.28|2362.58|2371.36|2363.66|2369.68|2361.98|30
1652237140000|2022-05-11 02:45:40|2370.26|2362.56|2368.25|2360.55|2370.26|2362.56|2368.25|2360.55|25
1652237150000|2022-05-11 02:45:50|2367.97|2360.27|2367.2|2359.5|2368.42|2360.72|2367.09|2359.39|35
1652237160000|2022-05-11 02:46:00|2367.09|2359.39|2367.63|2359.93|2368.24|2360.54|2364.48|2356.78|37
1652237170000|2022-05-11 02:46:10|2364.97|2357.27|2367.25|2359.55|2367.25|2359.55|2364.68|2356.98|39
1652237180000|2022-05-11 02:46:20|2366.54|2358.84|2369.28|2361.58|2369.75|2362.05|2366.54|2358.84|38
1652237190000|2022-05-11 02:46:30|2369.25|2361.55|2367.43|2359.73|2369.88|2362.18|2366.97|2359.27|32
1652237200000|2022-05-11 02:46:40|2367.58|2359.88|2367.99|2360.29|2369.08|2361.38|2366.43|2358.73|40
1652237210000|2022-05-11 02:46:50|2367.53|2359.83|2366.91|2359.21|2368.3|2360.6|2366.27|2358.57|34
1652237220000|2022-05-11 02:47:00|2366.62|2358.92|2366|2358.3|2366.8|2359.1|2366|2358.3|31
1652237230000|2022-05-11 02:47:10|2366.3|2358.6|2368.69|2360.99|2368.93|2361.23|2366.17|2358.47|34
1652237240000|2022-05-11 02:47:20|2368.64|2360.94|2366.54|2358.84|2368.94|2361.24|2366.54|2358.84|36
1652237250000|2022-05-11 02:47:30|2366.92|2359.22|2367.25|2359.55|2367.79|2360.09|2366.7|2359|35
1652237260000|2022-05-11 02:47:40|2367.44|2359.74|2368.06|2360.36|2368.33|2360.63|2367.22|2359.52|35
1652237270000|2022-05-11 02:47:50|2368.09|2360.39|2367.47|2359.77|2368.22|2360.52|2367.18|2359.48|33
1652237280000|2022-05-11 02:48:00|2367.83|2360.13|2365.55|2357.85|2368.47|2360.77|2365.54|2357.84|34
1652237290000|2022-05-11 02:48:10|2365.58|2357.88|2365.07|2357.37|2365.58|2357.88|2364.11|2356.41|35
1652237300000|2022-05-11 02:48:20|2365.05|2357.35|2366.08|2358.38|2366.31|2358.61|2364.39|2356.69|36
1652237310000|2022-05-11 02:48:30|2366.39|2358.69|2367.34|2359.64|2368.48|2360.78|2366.39|2358.69|36
1652237320000|2022-05-11 02:48:40|2367.26|2359.56|2367.94|2360.24|2368.13|2360.43|2366.45|2358.75|31
1652237330000|2022-05-11 02:48:50|2367.95|2360.25|2369.04|2361.34|2369.13|2361.43|2367.93|2360.23|27
1652237340000|2022-05-11 02:49:00|2369.03|2361.33|2367.88|2360.18|2369.19|2361.49|2367.44|2359.74|33
1652237350000|2022-05-11 02:49:10|2368.03|2360.33|2367.77|2360.07|2368.41|2360.71|2366.98|2359.28|34
1652237360000|2022-05-11 02:49:20|2367.98|2360.28|2369.33|2361.63|2369.44|2361.74|2367.98|2360.28|35
1652237370000|2022-05-11 02:49:30|2369.26|2361.56|2369.37|2361.67|2369.4|2361.7|2368.73|2361.03|28
1652237380000|2022-05-11 02:49:40|2369.42|2361.72|2369.73|2362.03|2369.97|2362.27|2369.01|2361.31|29
1652237390000|2022-05-11 02:49:50|2369.93|2362.23|2369.56|2361.86|2370.59|2362.89|2369.33|2361.63|34
1652237400000|2022-05-11 02:50:00|2368.96|2361.26|2365.76|2358.06|2369.03|2361.33|2365.76|2358.06|34
1652237410000|2022-05-11 02:50:10|2365.27|2357.57|2366.64|2358.94|2366.7|2359|2365.04|2357.34|30
1652237420000|2022-05-11 02:50:20|2366.44|2358.74|2365.94|2358.24|2366.88|2359.18|2365.86|2358.16|25
1652237430000|2022-05-11 02:50:30|2365.82|2358.12|2365.28|2357.58|2366.56|2358.86|2364.69|2356.99|29
1652237440000|2022-05-11 02:50:40|2365.3|2357.6|2365.81|2358.11|2366.27|2358.57|2364.28|2356.58|30
1652237450000|2022-05-11 02:50:50|2365.06|2357.36|2365.98|2358.28|2366.23|2358.53|2364.38|2356.68|37
1652237460000|2022-05-11 02:51:00|2366.2|2358.5|2369.53|2361.83|2369.69|2361.99|2366.14|2358.44|37
1652237470000|2022-05-11 02:51:10|2369.9|2362.2|2369.04|2361.34|2370.16|2362.46|2368.82|2361.12|35
1652237480000|2022-05-11 02:51:20|2368.65|2360.95|2368.89|2361.19|2369.32|2361.62|2367.82|2360.12|37
1652237490000|2022-05-11 02:51:30|2368.8|2361.1|2368|2360.3|2368.86|2361.16|2367.57|2359.87|20
1652237500000|2022-05-11 02:51:40|2367.85|2360.15|2368.4|2360.7|2369.06|2361.36|2367.84|2360.14|22
1652237510000|2022-05-11 02:51:50|2368.81|2361.11|2368.56|2360.86|2369.31|2361.61|2368.5|2360.8|19
1652237520000|2022-05-11 02:52:00|2368.49|2360.79|2371.24|2363.54|2371.26|2363.56|2368.49|2360.79|32
1652237530000|2022-05-11 02:52:10|2371.33|2363.63|2371.38|2363.68|2372.24|2364.54|2370.96|2363.26|34
1652237540000|2022-05-11 02:52:20|2371.91|2364.21|2371.97|2364.27|2373.86|2366.16|2371.83|2364.13|38
1652237550000|2022-05-11 02:52:30|2372.37|2364.67|2373.38|2365.68|2374.52|2366.82|2371.95|2364.25|35
1652237560000|2022-05-11 02:52:40|2373.93|2366.23|2375.9|2368.2|2376.36|2368.66|2373.66|2365.96|37
1652237570000|2022-05-11 02:52:50|2376.23|2368.53|2375.31|2367.61|2376.68|2368.98|2374.86|2367.16|36
1652237580000|2022-05-11 02:53:00|2374.99|2367.29|2374.8|2367.1|2375.91|2368.21|2374.49|2366.79|31
1652237590000|2022-05-11 02:53:10|2375.37|2367.67|2375.75|2368.05|2375.96|2368.26|2375.07|2367.37|31
1652237600000|2022-05-11 02:53:20|2375.8|2368.1|2375.9|2368.2|2376.01|2368.31|2373.91|2366.21|33
1652237610000|2022-05-11 02:53:30|2375.65|2367.95|2377.66|2369.96|2377.66|2369.96|2375.5|2367.8|36
1652237620000|2022-05-11 02:53:40|2377.75|2370.05|2377.76|2370.06|2378.26|2370.56|2377.31|2369.61|36
1652237630000|2022-05-11 02:53:50|2377.97|2370.27|2378.48|2370.78|2379.02|2371.32|2377.96|2370.26|33
1652237640000|2022-05-11 02:54:00|2378.37|2370.67|2378.62|2370.92|2379.46|2371.76|2378.04|2370.34|34
1652237650000|2022-05-11 02:54:10|2378.63|2370.93|2381.46|2373.76|2382.13|2374.43|2378.47|2370.77|39
1652237660000|2022-05-11 02:54:20|2381.84|2374.14|2380.2|2372.5|2382.48|2374.78|2379.91|2372.21|38
1652237670000|2022-05-11 02:54:30|2380.1|2372.4|2378.39|2370.69|2380.82|2373.12|2378.02|2370.32|37
1652237680000|2022-05-11 02:54:40|2378.35|2370.65|2377.11|2369.41|2378.35|2370.65|2376.93|2369.23|38
1652237690000|2022-05-11 02:54:50|2377.71|2370.01|2377.1|2369.4|2377.96|2370.26|2376.81|2369.11|36
1652237700000|2022-05-11 02:55:00|2377.12|2369.42|2377|2369.3|2377.59|2369.89|2376.6|2368.9|30
1652237710000|2022-05-11 02:55:10|2377.24|2369.54|2378.08|2370.38|2378.9|2371.2|2377.16|2369.46|37
1652237720000|2022-05-11 02:55:20|2377.9|2370.2|2376.64|2368.94|2377.9|2370.2|2376.33|2368.63|34
1652237730000|2022-05-11 02:55:30|2376.81|2369.11|2376.69|2368.99|2376.81|2369.11|2376.35|2368.65|32
1652237740000|2022-05-11 02:55:40|2376.7|2369|2376.53|2368.83|2376.88|2369.18|2375.69|2367.99|37
1652237750000|2022-05-11 02:55:50|2376.65|2368.95|2375.14|2367.44|2376.76|2369.06|2374.99|2367.29|31
1652237760000|2022-05-11 02:56:00|2375.47|2367.77|2377.08|2369.38|2377.08|2369.38|2375.1|2367.4|35
1652237770000|2022-05-11 02:56:10|2377.09|2369.39|2375.51|2367.81|2377.7|2370|2375.35|2367.65|35
1652237780000|2022-05-11 02:56:20|2375.45|2367.75|2375.85|2368.15|2377.16|2369.46|2375.45|2367.75|38
1652237790000|2022-05-11 02:56:30|2375.7|2368|2375.8|2368.1|2376.36|2368.66|2375.26|2367.56|35
1652237800000|2022-05-11 02:56:40|2375.47|2367.77|2374.2|2366.5|2375.87|2368.17|2374.15|2366.45|35
1652237810000|2022-05-11 02:56:50|2374.48|2366.78|2374.46|2366.76|2375.16|2367.46|2374.19|2366.49|32
1652237820000|2022-05-11 02:57:00|2374.69|2366.99|2376.04|2368.34|2376.13|2368.43|2374.23|2366.53|35
1652237830000|2022-05-11 02:57:10|2376.58|2368.88|2376.14|2368.44|2377.69|2369.99|2376.14|2368.44|31
1652237840000|2022-05-11 02:57:20|2376.43|2368.73|2376.22|2368.52|2376.63|2368.93|2376.11|2368.41|23
1652237850000|2022-05-11 02:57:30|2376.57|2368.87|2375.89|2368.19|2377.35|2369.65|2375.12|2367.42|35
1652237860000|2022-05-11 02:57:40|2376.63|2368.93|2377.29|2369.59|2377.29|2369.59|2375.34|2367.64|38
1652237870000|2022-05-11 02:57:50|2378.36|2370.66|2378.14|2370.44|2379.36|2371.66|2377.86|2370.16|35
1652237880000|2022-05-11 02:58:00|2379.05|2371.35|2379.45|2371.75|2380.34|2372.64|2378.63|2370.93|36
1652237890000|2022-05-11 02:58:10|2379.77|2372.07|2379.7|2372|2380.37|2372.67|2378.7|2371|39
1652237900000|2022-05-11 02:58:20|2380.4|2372.7|2379.71|2372.01|2380.97|2373.27|2379.47|2371.77|40
1652237910000|2022-05-11 02:58:30|2380.11|2372.41|2382.38|2374.68|2382.78|2375.08|2379.59|2371.89|40
1652237920000|2022-05-11 02:58:40|2382.39|2374.69|2382.16|2374.46|2384.02|2376.32|2382.16|2374.46|40
1652237930000|2022-05-11 02:58:50|2382.75|2375.05|2382.35|2374.65|2384.17|2376.47|2381.79|2374.09|38
1652237940000|2022-05-11 02:59:00|2382.29|2374.59|2383.65|2375.95|2383.98|2376.28|2382.29|2374.59|36
1652237950000|2022-05-11 02:59:10|2383.66|2375.96|2383.3|2375.6|2383.98|2376.28|2382.94|2375.24|23
1652237960000|2022-05-11 02:59:20|2383.45|2375.75|2383.4|2375.7|2383.52|2375.82|2382.9|2375.2|20
1652237970000|2022-05-11 02:59:30|2383.25|2375.55|2381.61|2373.91|2383.39|2375.69|2381.61|2373.91|19
1652237980000|2022-05-11 02:59:40|2381.75|2374.05|2382.28|2374.58|2382.28|2374.58|2381.49|2373.79|29
1652237990000|2022-05-11 02:59:50|2382.27|2374.57|2380.12|2372.42|2382.27|2374.57|2379.49|2371.79|34
1652238000000|2022-05-11 03:00:00|2380.76|2373.06|2380.35|2372.65|2381.61|2373.91|2380.23|2372.53|37
1652238010000|2022-05-11 03:00:10|2381.09|2373.39|2380.53|2372.83|2381.85|2374.15|2380.36|2372.66|38
1652238020000|2022-05-11 03:00:20|2380.43|2372.73|2380.38|2372.68|2380.67|2372.97|2380.05|2372.35|29
1652238030000|2022-05-11 03:00:30|2380.28|2372.58|2378.63|2370.93|2380.52|2372.82|2378.62|2370.92|33
1652238040000|2022-05-11 03:00:40|2378.4|2370.7|2378.38|2370.68|2378.48|2370.78|2377.94|2370.24|31
1652238050000|2022-05-11 03:00:50|2379.43|2371.73|2379.9|2372.2|2380.58|2372.88|2379.34|2371.64|36
1652238060000|2022-05-11 03:01:00|2379.46|2371.76|2380.47|2372.77|2380.48|2372.78|2379.17|2371.47|31
1652238070000|2022-05-11 03:01:10|2380.45|2372.75|2380.08|2372.38|2380.85|2373.15|2379.55|2371.85|39
1652238080000|2022-05-11 03:01:20|2380.46|2372.76|2381.67|2373.97|2381.67|2373.97|2379.56|2371.86|35
1652238090000|2022-05-11 03:01:30|2381.87|2374.17|2381.48|2373.78|2382.07|2374.37|2380.83|2373.13|38
1652238100000|2022-05-11 03:01:40|2381.99|2374.29|2382.8|2375.1|2383.28|2375.58|2381.32|2373.62|37
1652238110000|2022-05-11 03:01:50|2382.56|2374.86|2385.49|2377.79|2385.49|2377.79|2382.55|2374.85|36
1652238120000|2022-05-11 03:02:00|2385.51|2377.81|2389.53|2381.83|2389.66|2381.96|2385.51|2377.81|40
1652238130000|2022-05-11 03:02:10|2389.54|2381.84|2392.23|2384.53|2393.42|2385.72|2389.54|2381.84|39
1652238140000|2022-05-11 03:02:20|2392.25|2384.55|2394.17|2386.47|2395.9|2388.2|2392.25|2384.55|36
1652238150000|2022-05-11 03:02:30|2394.18|2386.48|2393.32|2385.62|2394.26|2386.56|2393.05|2385.35|37
1652238160000|2022-05-11 03:02:40|2393.63|2385.93|2394.01|2386.31|2394.33|2386.63|2393.3|2385.6|40
1652238170000|2022-05-11 03:02:50|2392.71|2385.01|2391.04|2383.34|2393.52|2385.82|2391.02|2383.32|32
1652238180000|2022-05-11 03:03:00|2391.06|2383.36|2391.97|2384.27|2391.97|2384.27|2389.99|2382.29|34
1652238190000|2022-05-11 03:03:10|2392.25|2384.55|2392.12|2384.42|2392.73|2385.03|2391.88|2384.18|33
1652238200000|2022-05-11 03:03:20|2392.69|2384.99|2393.94|2386.24|2394.36|2386.66|2392.69|2384.99|39
1652238210000|2022-05-11 03:03:30|2394.32|2386.62|2394.23|2386.53|2394.59|2386.89|2393.77|2386.07|38
1652238220000|2022-05-11 03:03:40|2394.18|2386.48|2394.64|2386.94|2395.36|2387.66|2393.76|2386.06|39
1652238230000|2022-05-11 03:03:50|2394.34|2386.64|2393.06|2385.36|2394.34|2386.64|2392.6|2384.9|39
1652238240000|2022-05-11 03:04:00|2393.55|2385.85|2393.24|2385.54|2394.42|2386.72|2392.83|2385.13|36
1652238250000|2022-05-11 03:04:10|2393.79|2386.09|2392.8|2385.1|2393.79|2386.09|2392.75|2385.05|36
1652238260000|2022-05-11 03:04:20|2393.18|2385.48|2391.86|2384.16|2393.55|2385.85|2391.63|2383.93|38
1652238270000|2022-05-11 03:04:30|2391.87|2384.17|2392.01|2384.31|2392.03|2384.33|2390.91|2383.21|36
1652238280000|2022-05-11 03:04:40|2391.09|2383.39|2389.81|2382.11|2392.01|2384.31|2389.81|2382.11|34
1652238290000|2022-05-11 03:04:50|2389.38|2381.68|2387.86|2380.16|2389.57|2381.87|2387.81|2380.11|31
1652238300000|2022-05-11 03:05:00|2388.12|2380.42|2389.75|2382.05|2390.11|2382.41|2387.78|2380.08|32
1652238310000|2022-05-11 03:05:10|2389.54|2381.84|2389.36|2381.66|2390.23|2382.53|2388.93|2381.23|32
1652238320000|2022-05-11 03:05:20|2389.07|2381.37|2388.64|2380.94|2389.21|2381.51|2388.64|2380.94|26
1652238330000|2022-05-11 03:05:30|2388.65|2380.95|2389.12|2381.42|2389.37|2381.67|2388.65|2380.95|32
1652238340000|2022-05-11 03:05:40|2389.1|2381.4|2388.64|2380.94|2389.12|2381.42|2388.63|2380.93|26
1652238350000|2022-05-11 03:05:50|2388.65|2380.95|2389.36|2381.66|2389.36|2381.66|2388.48|2380.78|35
1652238360000|2022-05-11 03:06:00|2389.13|2381.43|2390.76|2383.06|2390.76|2383.06|2388.8|2381.1|38
1652238370000|2022-05-11 03:06:10|2390.98|2383.28|2392.44|2384.74|2392.61|2384.91|2390.82|2383.12|37
1652238380000|2022-05-11 03:06:20|2392.5|2384.8|2392.86|2385.16|2393.83|2386.13|2392.49|2384.79|34
1652238390000|2022-05-11 03:06:30|2393.08|2385.38|2393.33|2385.63|2393.85|2386.15|2392.74|2385.04|35
1652238400000|2022-05-11 03:06:40|2393.32|2385.62|2391.34|2383.64|2393.32|2385.62|2391.34|2383.64|33
1652238410000|2022-05-11 03:06:50|2391.31|2383.61|2391.76|2384.06|2391.8|2384.1|2391.31|2383.61|28
1652238420000|2022-05-11 03:07:00|2391.77|2384.07|2393.17|2385.47|2393.74|2386.04|2391.77|2384.07|34
1652238430000|2022-05-11 03:07:10|2393.16|2385.46|2391.57|2383.87|2393.16|2385.46|2391.55|2383.85|33
1652238440000|2022-05-11 03:07:20|2391.55|2383.85|2389.43|2381.73|2392.01|2384.31|2389.42|2381.72|35
1652238450000|2022-05-11 03:07:30|2389.32|2381.62|2389.83|2382.13|2390.64|2382.94|2388.78|2381.08|35
1652238460000|2022-05-11 03:07:40|2389.95|2382.25|2391.74|2384.04|2392.22|2384.52|2389.88|2382.18|36
1652238470000|2022-05-11 03:07:50|2392.38|2384.68|2390.43|2382.73|2392.38|2384.68|2390.39|2382.69|34
1652238480000|2022-05-11 03:08:00|2390.83|2383.13|2389.52|2381.82|2390.95|2383.25|2388.61|2380.91|33
1652238490000|2022-05-11 03:08:10|2389.53|2381.83|2388.29|2380.59|2390.27|2382.57|2388.29|2380.59|32
1652238500000|2022-05-11 03:08:20|2388.03|2380.33|2385.71|2378.01|2388.23|2380.53|2385.71|2378.01|32
1652238510000|2022-05-11 03:08:30|2385.86|2378.16|2385.77|2378.07|2386.61|2378.91|2384.24|2376.54|36
1652238520000|2022-05-11 03:08:40|2385.78|2378.08|2384.38|2376.68|2385.81|2378.11|2384.38|2376.68|34
1652238530000|2022-05-11 03:08:50|2384.27|2376.57|2385.74|2378.04|2385.97|2378.27|2383.77|2376.07|38
1652238540000|2022-05-11 03:09:00|2385.63|2377.93|2384.63|2376.93|2385.81|2378.11|2383.76|2376.06|31
1652238550000|2022-05-11 03:09:10|2384.66|2376.96|2381.34|2373.64|2384.79|2377.09|2380.98|2373.28|33
1652238560000|2022-05-11 03:09:20|2381.14|2373.44|2381.88|2374.18|2382.07|2374.37|2381.14|2373.44|30
1652238570000|2022-05-11 03:09:30|2382.35|2374.65|2382.71|2375.01|2383.78|2376.08|2382.07|2374.37|33
1652238580000|2022-05-11 03:09:40|2382.17|2374.47|2382.13|2374.43|2383.03|2375.33|2382.04|2374.34|35
1652238590000|2022-05-11 03:09:50|2382.11|2374.41|2381.38|2373.68|2382.3|2374.6|2381.38|2373.68|32
1652238600000|2022-05-11 03:10:00|2381.28|2373.58|2378.63|2370.93|2381.69|2373.99|2378.36|2370.66|37
1652238610000|2022-05-11 03:10:10|2378.52|2370.82|2378.27|2370.57|2379.41|2371.71|2377.13|2369.43|36
1652238620000|2022-05-11 03:10:20|2378.13|2370.43|2377.07|2369.37|2378.13|2370.43|2376.33|2368.63|34
1652238630000|2022-05-11 03:10:30|2377.2|2369.5|2377.23|2369.53|2377.89|2370.19|2376.77|2369.07|37
1652238640000|2022-05-11 03:10:40|2377.62|2369.92|2378.75|2371.05|2379.26|2371.56|2377.07|2369.37|26
1652238650000|2022-05-11 03:10:50|2379.15|2371.45|2378.62|2370.92|2379.3|2371.6|2378.39|2370.69|33
1652238660000|2022-05-11 03:11:00|2379.13|2371.43|2377.67|2369.97|2379.64|2371.94|2377.43|2369.73|38
1652238670000|2022-05-11 03:11:10|2377.92|2370.22|2375.93|2368.23|2377.92|2370.22|2375.73|2368.03|36
1652238680000|2022-05-11 03:11:20|2376.71|2369.01|2375.92|2368.22|2376.71|2369.01|2375.58|2367.88|32
1652238690000|2022-05-11 03:11:30|2376.23|2368.53|2376.05|2368.35|2378.38|2370.68|2375.89|2368.19|33
1652238700000|2022-05-11 03:11:40|2375.92|2368.22|2373.88|2366.18|2376.26|2368.56|2373.52|2365.82|36
1652238710000|2022-05-11 03:11:50|2373.86|2366.16|2373.88|2366.18|2374.44|2366.74|2373.48|2365.78|35
1652238720000|2022-05-11 03:12:00|2373.94|2366.24|2374.02|2366.32|2374.59|2366.89|2373.4|2365.7|36
1652238730000|2022-05-11 03:12:10|2374.12|2366.42|2374.9|2367.2|2375.21|2367.51|2373.89|2366.19|35
1652238740000|2022-05-11 03:12:20|2374.87|2367.17|2375.56|2367.86|2375.62|2367.92|2374.53|2366.83|38
1652238750000|2022-05-11 03:12:30|2376.26|2368.56|2375.23|2367.53|2376.26|2368.56|2374.98|2367.28|35
1652238760000|2022-05-11 03:12:40|2375.26|2367.56|2375.97|2368.27|2376.29|2368.59|2375.11|2367.41|28
1652238770000|2022-05-11 03:12:50|2375.94|2368.24|2376.77|2369.07|2377.25|2369.55|2375.94|2368.24|30
1652238780000|2022-05-11 03:13:00|2376.72|2369.02|2376.24|2368.54|2376.72|2369.02|2376.13|2368.43|22
1652238790000|2022-05-11 03:13:10|2376.22|2368.52|2375.4|2367.7|2376.33|2368.63|2375.4|2367.7|7
1652238800000|2022-05-11 03:13:20|2375.18|2367.48|2374.3|2366.6|2375.18|2367.48|2374.16|2366.46|13
1652238810000|2022-05-11 03:13:30|2374.28|2366.58|2374.4|2366.7|2374.53|2366.83|2374.28|2366.58|25
1652238820000|2022-05-11 03:13:40|2374.15|2366.45|2374.92|2367.22|2375.51|2367.81|2373.96|2366.26|31
1652238830000|2022-05-11 03:13:50|2375.01|2367.31|2375.25|2367.55|2375.55|2367.85|2374.72|2367.02|23
1652238840000|2022-05-11 03:14:00|2375.55|2367.85|2373.55|2365.85|2375.55|2367.85|2373.16|2365.46|36
1652238850000|2022-05-11 03:14:10|2373.02|2365.32|2371.79|2364.09|2373.02|2365.32|2370.99|2363.29|40
1652238860000|2022-05-11 03:14:20|2371.83|2364.13|2371.8|2364.1|2371.89|2364.19|2370.32|2362.62|35
1652238870000|2022-05-11 03:14:30|2372.01|2364.31|2371.71|2364.01|2373.1|2365.4|2371.71|2364.01|30
1652238880000|2022-05-11 03:14:40|2371.61|2363.91|2369.98|2362.28|2371.61|2363.91|2369.98|2362.28|35
1652238890000|2022-05-11 03:14:50|2369.81|2362.11|2368.11|2360.41|2370.57|2362.87|2368.11|2360.41|35
1652238900000|2022-05-11 03:15:00|2368.13|2360.43|2368.74|2361.04|2370.21|2362.51|2367.95|2360.25|37
1652238910000|2022-05-11 03:15:10|2368.68|2360.98|2367.98|2360.28|2369.01|2361.31|2367.96|2360.26|38
1652238920000|2022-05-11 03:15:20|2368.14|2360.44|2367.54|2359.84|2368.41|2360.71|2367.31|2359.61|32
1652238930000|2022-05-11 03:15:30|2367.51|2359.81|2367.66|2359.96|2368.17|2360.47|2367.08|2359.38|33
1652238940000|2022-05-11 03:15:40|2367.96|2360.26|2367.64|2359.94|2368.48|2360.78|2367.1|2359.4|34
1652238950000|2022-05-11 03:15:50|2368.23|2360.53|2370.24|2362.54|2370.58|2362.88|2367.62|2359.92|31
1652238960000|2022-05-11 03:16:00|2370.4|2362.7|2371.37|2363.67|2371.37|2363.67|2370.4|2362.7|32
1652238970000|2022-05-11 03:16:10|2371.39|2363.69|2371.8|2364.1|2371.8|2364.1|2371.1|2363.4|32
1652238980000|2022-05-11 03:16:20|2371.93|2364.23|2372.1|2364.4|2372.15|2364.45|2370.88|2363.18|35
1652238990000|2022-05-11 03:16:30|2372.08|2364.38|2372.56|2364.86|2372.88|2365.18|2371.76|2364.06|36
1652239000000|2022-05-11 03:16:40|2372.47|2364.77|2373.47|2365.77|2373.47|2365.77|2372.24|2364.54|36
1652239010000|2022-05-11 03:16:50|2373.68|2365.98|2372.25|2364.55|2373.97|2366.27|2372.25|2364.55|34
1652239020000|2022-05-11 03:17:00|2372.23|2364.53|2372.65|2364.95|2372.95|2365.25|2372.17|2364.47|37
1652239030000|2022-05-11 03:17:10|2372.79|2365.09|2373.54|2365.84|2373.74|2366.04|2372.66|2364.96|38
1652239040000|2022-05-11 03:17:20|2373.27|2365.57|2373.35|2365.65|2374.34|2366.64|2373.19|2365.49|35
1652239050000|2022-05-11 03:17:30|2373.11|2365.41|2373.3|2365.6|2373.36|2365.66|2373.08|2365.38|32
1652239060000|2022-05-11 03:17:40|2373.2|2365.5|2372.63|2364.93|2373.3|2365.6|2372.08|2364.38|27
1652239070000|2022-05-11 03:17:50|2372.47|2364.77|2370.59|2362.89|2372.63|2364.93|2370.59|2362.89|29
1652239080000|2022-05-11 03:18:00|2370.55|2362.85|2372.42|2364.72|2372.96|2365.26|2370.53|2362.83|37
1652239090000|2022-05-11 03:18:10|2372.32|2364.62|2373.49|2365.79|2373.54|2365.84|2372.3|2364.6|34
1652239100000|2022-05-11 03:18:20|2373.32|2365.62|2372.65|2364.95|2373.36|2365.66|2372|2364.3|35
1652239110000|2022-05-11 03:18:30|2372.79|2365.09|2372.06|2364.36|2372.81|2365.11|2372.04|2364.34|34
1652239120000|2022-05-11 03:18:40|2371.97|2364.27|2373.05|2365.35|2373.13|2365.43|2371.97|2364.27|27
1652239130000|2022-05-11 03:18:50|2373.01|2365.31|2373.94|2366.24|2373.94|2366.24|2372.46|2364.76|36
1652239140000|2022-05-11 03:19:00|2373.93|2366.23|2374.12|2366.42|2374.57|2366.87|2373.51|2365.81|37
1652239150000|2022-05-11 03:19:10|2374.06|2366.36|2372.78|2365.08|2374.06|2366.36|2372.78|2365.08|34
1652239160000|2022-05-11 03:19:20|2372.99|2365.29|2373.28|2365.58|2373.54|2365.84|2371.89|2364.19|34
1652239170000|2022-05-11 03:19:30|2373.25|2365.55|2370.79|2363.09|2373.7|2366|2370.2|2362.5|37
1652239180000|2022-05-11 03:19:40|2370.8|2363.1|2370.55|2362.85|2371.1|2363.4|2370.19|2362.49|34
1652239190000|2022-05-11 03:19:50|2370.98|2363.28|2370.51|2362.81|2371.82|2364.12|2370.2|2362.5|37
1652239200000|2022-05-11 03:20:00|2370.45|2362.75|2370.52|2362.82|2372.21|2364.51|2370.16|2362.46|40
1652239210000|2022-05-11 03:20:10|2370.76|2363.06|2369.9|2362.2|2370.76|2363.06|2369.57|2361.87|37
1652239220000|2022-05-11 03:20:20|2370.16|2362.46|2369.59|2361.89|2370.17|2362.47|2369.24|2361.54|38
1652239230000|2022-05-11 03:20:30|2369.45|2361.75|2369.17|2361.47|2370.05|2362.35|2369.1|2361.4|34
1652239240000|2022-05-11 03:20:40|2369.61|2361.91|2370.11|2362.41|2370.38|2362.68|2369.37|2361.67|31
1652239250000|2022-05-11 03:20:50|2370.06|2362.36|2370.12|2362.42|2370.12|2362.42|2369.43|2361.73|30
1652239260000|2022-05-11 03:21:00|2370.06|2362.36|2370.02|2362.32|2370.19|2362.49|2369.51|2361.81|25
1652239270000|2022-05-11 03:21:10|2369.98|2362.28|2370.97|2363.27|2371.02|2363.32|2369.48|2361.78|29
1652239280000|2022-05-11 03:21:20|2370.93|2363.23|2370.69|2362.99|2371.39|2363.69|2370.11|2362.41|35
1652239290000|2022-05-11 03:21:30|2370.65|2362.95|2371.92|2364.22|2372.83|2365.13|2370.65|2362.95|37
1652239300000|2022-05-11 03:21:40|2371.84|2364.14|2371.23|2363.53|2371.97|2364.27|2371.21|2363.51|36
1652239310000|2022-05-11 03:21:50|2371.24|2363.54|2372.36|2364.66|2372.86|2365.16|2371.23|2363.53|35
1652239320000|2022-05-11 03:22:00|2372.37|2364.67|2372.38|2364.68|2373.14|2365.44|2372.26|2364.56|39
1652239330000|2022-05-11 03:22:10|2372.24|2364.54|2374.23|2366.53|2375.05|2367.35|2372.24|2364.54|35
1652239340000|2022-05-11 03:22:20|2374.32|2366.62|2373.97|2366.27|2375.33|2367.63|2373.8|2366.1|38
1652239350000|2022-05-11 03:22:30|2373.77|2366.07|2372.76|2365.06|2374.16|2366.46|2372.76|2365.06|31
1652239360000|2022-05-11 03:22:40|2372.33|2364.63|2373.03|2365.33|2373.03|2365.33|2371.92|2364.22|24
1652239370000|2022-05-11 03:22:50|2373.23|2365.53|2373.97|2366.27|2373.97|2366.27|2373.23|2365.53|30
1652239380000|2022-05-11 03:23:00|2373.98|2366.28|2373.66|2365.96|2374.24|2366.54|2373.66|2365.96|34
1652239390000|2022-05-11 03:23:10|2373.7|2366|2372.53|2364.83|2373.7|2366|2372.26|2364.56|36
1652239400000|2022-05-11 03:23:20|2372.52|2364.82|2370.77|2363.07|2372.66|2364.96|2370.77|2363.07|34
1652239410000|2022-05-11 03:23:30|2370.72|2363.02|2370.72|2363.02|2371.53|2363.83|2369.61|2361.91|39
1652239420000|2022-05-11 03:23:40|2370.74|2363.04|2370.33|2362.63|2371.22|2363.52|2370.11|2362.41|40
1652239430000|2022-05-11 03:23:50|2370.16|2362.46|2370.54|2362.84|2371.24|2363.54|2370.16|2362.46|34
1652239440000|2022-05-11 03:24:00|2370.59|2362.89|2371.41|2363.71|2372.21|2364.51|2370.59|2362.89|35
1652239450000|2022-05-11 03:24:10|2371.46|2363.76|2372.35|2364.65|2373.37|2365.67|2371.46|2363.76|34
1652239460000|2022-05-11 03:24:20|2372.74|2365.04|2371.9|2364.2|2372.91|2365.21|2371.77|2364.07|32
1652239470000|2022-05-11 03:24:30|2371.95|2364.25|2373.05|2365.35|2373.29|2365.59|2371.94|2364.24|36
1652239480000|2022-05-11 03:24:40|2373.04|2365.34|2372.05|2364.35|2373.11|2365.41|2371.68|2363.98|33
1652239490000|2022-05-11 03:24:50|2372.03|2364.33|2373.03|2365.33|2373.03|2365.33|2372.03|2364.33|30
1652239500000|2022-05-11 03:25:00|2373.04|2365.34|2372.78|2365.08|2373.24|2365.54|2372.23|2364.53|32
1652239510000|2022-05-11 03:25:10|2373.15|2365.45|2372.9|2365.2|2373.21|2365.51|2372.5|2364.8|33
1652239520000|2022-05-11 03:25:20|2372.88|2365.18|2373.44|2365.74|2373.84|2366.14|2372.88|2365.18|33
1652239530000|2022-05-11 03:25:30|2373.84|2366.14|2373.12|2365.42|2373.84|2366.14|2372.79|2365.09|30
1652239540000|2022-05-11 03:25:40|2373.13|2365.43|2373.82|2366.12|2373.86|2366.16|2372.7|2365|30
1652239550000|2022-05-11 03:25:50|2373.98|2366.28|2372.46|2364.76|2374.08|2366.38|2372.43|2364.73|34
1652239560000|2022-05-11 03:26:00|2372.44|2364.74|2372.51|2364.81|2373.17|2365.47|2371.6|2363.9|34
1652239570000|2022-05-11 03:26:10|2372.3|2364.6|2372.83|2365.13|2373.26|2365.56|2372.24|2364.54|36
1652239580000|2022-05-11 03:26:20|2372.78|2365.08|2372.75|2365.05|2373.09|2365.39|2372.2|2364.5|32
1652239590000|2022-05-11 03:26:30|2373.12|2365.42|2370.67|2362.97|2373.12|2365.42|2370.67|2362.97|31
1652239600000|2022-05-11 03:26:40|2370.81|2363.11|2370.81|2363.11|2371.39|2363.69|2370.72|2363.02|30
1652239610000|2022-05-11 03:26:50|2370.7|2363|2371.18|2363.48|2371.39|2363.69|2370.33|2362.63|29
1652239620000|2022-05-11 03:27:00|2371.01|2363.31|2371.07|2363.37|2371.92|2364.22|2370.73|2363.03|34
1652239630000|2022-05-11 03:27:10|2371.08|2363.38|2371.57|2363.87|2371.57|2363.87|2371.08|2363.38|15
1652239640000|2022-05-11 03:27:20|2371.63|2363.93|2371.63|2363.93|2372.27|2364.57|2371.63|2363.93|28
1652239650000|2022-05-11 03:27:30|2371.55|2363.85|2370.97|2363.27|2371.55|2363.85|2370.67|2362.97|18
1652239660000|2022-05-11 03:27:40|2370.94|2363.24|2370.41|2362.71|2371.21|2363.51|2370.41|2362.71|30
1652239670000|2022-05-11 03:27:50|2370.4|2362.7|2369.62|2361.92|2370.4|2362.7|2368.91|2361.21|32
1652239680000|2022-05-11 03:28:00|2369.68|2361.98|2371.3|2363.6|2371.31|2363.61|2369.68|2361.98|35
1652239690000|2022-05-11 03:28:10|2371.45|2363.75|2369.21|2361.51|2371.45|2363.75|2369.14|2361.44|35
1652239700000|2022-05-11 03:28:20|2369.37|2361.67|2368.7|2361|2370.3|2362.6|2368.6|2360.9|34
1652239710000|2022-05-11 03:28:30|2368.55|2360.85|2367.6|2359.9|2369.18|2361.48|2367.33|2359.63|37
1652239720000|2022-05-11 03:28:40|2367.61|2359.91|2367.45|2359.75|2367.85|2360.15|2367.03|2359.33|39
1652239730000|2022-05-11 03:28:50|2367.37|2359.67|2367.91|2360.21|2368.39|2360.69|2367.36|2359.66|39
1652239740000|2022-05-11 03:29:00|2368.13|2360.43|2369.56|2361.86|2369.96|2362.26|2367.51|2359.81|34
1652239750000|2022-05-11 03:29:10|2369.62|2361.92|2370.31|2362.61|2370.65|2362.95|2369.62|2361.92|36
1652239760000|2022-05-11 03:29:20|2370.34|2362.64|2371.04|2363.34|2371.57|2363.87|2370.05|2362.35|32
1652239770000|2022-05-11 03:29:30|2371.08|2363.38|2371.09|2363.39|2371.44|2363.74|2370.38|2362.68|35
1652239780000|2022-05-11 03:29:40|2371.12|2363.42|2372.24|2364.54|2372.56|2364.86|2370.7|2363|35
1652239790000|2022-05-11 03:29:50|2372.35|2364.65|2372.04|2364.34|2373.18|2365.48|2372.01|2364.31|35
1652239800000|2022-05-11 03:30:00|2372.07|2364.37|2374.31|2366.61|2374.33|2366.63|2372.07|2364.37|37
1652239810000|2022-05-11 03:30:10|2374.18|2366.48|2373.5|2365.8|2374.57|2366.87|2373.4|2365.7|38
1652239820000|2022-05-11 03:30:20|2373.77|2366.07|2373.09|2365.39|2374.17|2366.47|2373.06|2365.36|34
1652239830000|2022-05-11 03:30:30|2373.13|2365.43|2374.2|2366.5|2374.2|2366.5|2372.73|2365.03|34
1652239840000|2022-05-11 03:30:40|2374.16|2366.46|2372.91|2365.21|2374.35|2366.65|2372.84|2365.14|26
1652239850000|2022-05-11 03:30:50|2372.99|2365.29|2371.29|2363.59|2373.02|2365.32|2371.29|2363.59|29
1652239860000|2022-05-11 03:31:00|2371.39|2363.69|2369.75|2362.05|2371.41|2363.71|2369.75|2362.05|33
1652239870000|2022-05-11 03:31:10|2369.73|2362.03|2374.19|2366.49|2374.19|2366.49|2369.73|2362.03|37
1652239880000|2022-05-11 03:31:20|2374.14|2366.44|2374.25|2366.55|2374.25|2366.55|2373.27|2365.57|36
1652239890000|2022-05-11 03:31:30|2374.21|2366.51|2374.66|2366.96|2375.58|2367.88|2373.86|2366.16|35
1652239900000|2022-05-11 03:31:40|2374.56|2366.86|2375.31|2367.61|2375.49|2367.79|2374.56|2366.86|35
1652239910000|2022-05-11 03:31:50|2375.34|2367.64|2376.18|2368.48|2376.18|2368.48|2374.61|2366.91|34
1652239920000|2022-05-11 03:32:00|2376.3|2368.6|2376.27|2368.57|2377.18|2369.48|2376.27|2368.57|35
1652239930000|2022-05-11 03:32:10|2376.64|2368.94|2376.39|2368.69|2377.18|2369.48|2376.12|2368.42|32
1652239940000|2022-05-11 03:32:20|2376.4|2368.7|2374.4|2366.7|2376.4|2368.7|2374.37|2366.67|35
1652239950000|2022-05-11 03:32:30|2374.5|2366.8|2374.73|2367.03|2374.73|2367.03|2373.42|2365.72|34
1652239960000|2022-05-11 03:32:40|2374.79|2367.09|2374.14|2366.44|2374.79|2367.09|2373.57|2365.87|27
1652239970000|2022-05-11 03:32:50|2374|2366.3|2373.28|2365.58|2374.07|2366.37|2372.99|2365.29|25
1652239980000|2022-05-11 03:33:00|2373.36|2365.66|2375.34|2367.64|2375.68|2367.98|2373.36|2365.66|30
1652239990000|2022-05-11 03:33:10|2375.32|2367.62|2376.23|2368.53|2376.23|2368.53|2374.65|2366.95|33
1652240000000|2022-05-11 03:33:20|2376.25|2368.55|2376.25|2368.55|2376.71|2369.01|2375.56|2367.86|34
1652240010000|2022-05-11 03:33:30|2376.47|2368.77|2375.85|2368.15|2376.47|2368.77|2375.85|2368.15|33
1652240020000|2022-05-11 03:33:40|2376.15|2368.45|2376.74|2369.04|2377|2369.3|2374.85|2367.15|36
1652240030000|2022-05-11 03:33:50|2376.72|2369.02|2375.74|2368.04|2376.88|2369.18|2374.72|2367.02|35
1652240040000|2022-05-11 03:34:00|2375.75|2368.05|2375.53|2367.83|2376.93|2369.23|2375.53|2367.83|34
1652240050000|2022-05-11 03:34:10|2375.56|2367.86|2376.38|2368.68|2376.73|2369.03|2375.44|2367.74|40
1652240060000|2022-05-11 03:34:20|2376.39|2368.69|2374.94|2367.24|2376.62|2368.92|2374.94|2367.24|38
1652240070000|2022-05-11 03:34:30|2374.75|2367.05|2375.3|2367.6|2376.09|2368.39|2374.75|2367.05|35
1652240080000|2022-05-11 03:34:40|2374.82|2367.12|2376.09|2368.39|2376.25|2368.55|2374.82|2367.12|35
1652240090000|2022-05-11 03:34:50|2375.96|2368.26|2374.95|2367.25|2376.09|2368.39|2374.47|2366.77|30
1652240100000|2022-05-11 03:35:00|2374.81|2367.11|2375.85|2368.15|2375.85|2368.15|2374.48|2366.78|31
1652240110000|2022-05-11 03:35:10|2375.78|2368.08|2375.86|2368.16|2376.06|2368.36|2375.25|2367.55|32
1652240120000|2022-05-11 03:35:20|2375.77|2368.07|2377.9|2370.2|2378.22|2370.52|2375.69|2367.99|29
1652240130000|2022-05-11 03:35:30|2377.85|2370.15|2377.42|2369.72|2378|2370.3|2376.68|2368.98|37
1652240140000|2022-05-11 03:35:40|2377.33|2369.63|2375.76|2368.06|2377.41|2369.71|2375.57|2367.87|37
1652240150000|2022-05-11 03:35:50|2375.79|2368.09|2373.85|2366.15|2375.79|2368.09|2373.85|2366.15|27
1652240160000|2022-05-11 03:36:00|2373.82|2366.12|2374.19|2366.49|2374.44|2366.74|2373.21|2365.51|19
1652240170000|2022-05-11 03:36:10|2374.29|2366.59|2372.62|2364.92|2374.29|2366.59|2372.61|2364.91|28
1652240180000|2022-05-11 03:36:20|2371.98|2364.28|2371.62|2363.92|2372.1|2364.4|2371.52|2363.82|26
1652240190000|2022-05-11 03:36:30|2371.44|2363.74|2371.84|2364.14|2371.88|2364.18|2371.41|2363.71|23
1652240200000|2022-05-11 03:36:40|2371.87|2364.17|2371.67|2363.97|2372.54|2364.84|2371.57|2363.87|20
1652240210000|2022-05-11 03:36:50|2371.54|2363.84|2370.84|2363.14|2372.24|2364.54|2370.28|2362.58|24
1652240220000|2022-05-11 03:37:00|2370.85|2363.15|2370.94|2363.24|2371.22|2363.52|2370.23|2362.53|33
1652240230000|2022-05-11 03:37:10|2371.22|2363.52|2371.14|2363.44|2372.03|2364.33|2370.75|2363.05|36
1652240240000|2022-05-11 03:37:20|2371.06|2363.36|2371.15|2363.45|2371.33|2363.63|2370.86|2363.16|34
1652240250000|2022-05-11 03:37:30|2371.22|2363.52|2370.58|2362.88|2371.22|2363.52|2370.55|2362.85|37
1652240260000|2022-05-11 03:37:40|2370.34|2362.64|2370.4|2362.7|2370.82|2363.12|2370.12|2362.42|32
1652240270000|2022-05-11 03:37:50|2370.26|2362.56|2370.47|2362.77|2370.47|2362.77|2369.68|2361.98|29
1652240280000|2022-05-11 03:38:00|2370.46|2362.76|2372.08|2364.38|2372.31|2364.61|2370.46|2362.76|32
1652240290000|2022-05-11 03:38:10|2372.14|2364.44|2372.29|2364.59|2372.29|2364.59|2372.03|2364.33|18
1652240300000|2022-05-11 03:38:20|2372.25|2364.55|2371.39|2363.69|2372.36|2364.66|2371.18|2363.48|28
1652240310000|2022-05-11 03:38:30|2371.44|2363.74|2371.68|2363.98|2371.83|2364.13|2371.21|2363.51|30
1652240320000|2022-05-11 03:38:40|2371.67|2363.97|2371.5|2363.8|2371.99|2364.29|2371.47|2363.77|28
1652240330000|2022-05-11 03:38:50|2371.53|2363.83|2371.41|2363.71|2371.86|2364.16|2371.41|2363.71|25
1652240340000|2022-05-11 03:39:00|2371.44|2363.74|2371.53|2363.83|2372.06|2364.36|2371.35|2363.65|26
1652240350000|2022-05-11 03:39:10|2371.43|2363.73|2372.1|2364.4|2372.35|2364.65|2371.38|2363.68|28
1652240360000|2022-05-11 03:39:20|2372.6|2364.9|2371.71|2364.01|2372.6|2364.9|2371.71|2364.01|32
1652240370000|2022-05-11 03:39:30|2371.77|2364.07|2371.38|2363.68|2371.97|2364.27|2371.33|2363.63|28
1652240380000|2022-05-11 03:39:40|2371.2|2363.5|2371.01|2363.31|2371.53|2363.83|2370.49|2362.79|35
1652240390000|2022-05-11 03:39:50|2371.21|2363.51|2371.11|2363.41|2372.13|2364.43|2371.11|2363.41|40
1652240400000|2022-05-11 03:40:00|2371|2363.3|2370.94|2363.24|2371.22|2363.52|2370.72|2363.02|29
1652240410000|2022-05-11 03:40:10|2370.85|2363.15|2370.26|2362.56|2371.22|2363.52|2369.67|2361.97|31
1652240420000|2022-05-11 03:40:20|2369.76|2362.06|2369.24|2361.54|2369.86|2362.16|2368.42|2360.72|38
1652240430000|2022-05-11 03:40:30|2369.21|2361.51|2369.75|2362.05|2370.14|2362.44|2369.02|2361.32|37
1652240440000|2022-05-11 03:40:40|2369.78|2362.08|2368.9|2361.2|2369.82|2362.12|2368.47|2360.77|26
1652240450000|2022-05-11 03:40:50|2368.57|2360.87|2369.66|2361.96|2369.81|2362.11|2368.28|2360.58|37
1652240460000|2022-05-11 03:41:00|2369.37|2361.67|2369.66|2361.96|2369.89|2362.19|2369.31|2361.61|35
1652240470000|2022-05-11 03:41:10|2369.93|2362.23|2370.08|2362.38|2371.35|2363.65|2369.87|2362.17|35
1652240480000|2022-05-11 03:41:20|2370.14|2362.44|2368.7|2361|2370.48|2362.78|2368.7|2361|34
1652240490000|2022-05-11 03:41:30|2368.48|2360.78|2368.51|2360.81|2369.15|2361.45|2367.99|2360.29|35
1652240500000|2022-05-11 03:41:40|2368.47|2360.77|2368.33|2360.63|2368.51|2360.81|2368.03|2360.33|31
1652240510000|2022-05-11 03:41:50|2368.2|2360.5|2368.15|2360.45|2368.75|2361.05|2368.15|2360.45|27
1652240520000|2022-05-11 03:42:00|2368.16|2360.46|2367.85|2360.15|2368.16|2360.46|2367.68|2359.98|15
1652240530000|2022-05-11 03:42:10|2367.5|2359.8|2367.03|2359.33|2367.59|2359.89|2366.71|2359.01|32
1652240540000|2022-05-11 03:42:20|2366.99|2359.29|2367.88|2360.18|2368.03|2360.33|2366.99|2359.29|21
1652240550000|2022-05-11 03:42:30|2367.81|2360.11|2367.54|2359.84|2368.85|2361.15|2367.54|2359.84|26
1652240560000|2022-05-11 03:42:40|2367.44|2359.74|2367.7|2360|2367.92|2360.22|2367.24|2359.54|32
1652240570000|2022-05-11 03:42:50|2367.71|2360.01|2368.87|2361.17|2369.29|2361.59|2367.71|2360.01|36
1652240580000|2022-05-11 03:43:00|2368.83|2361.13|2368.48|2360.78|2369.37|2361.67|2368.1|2360.4|38
1652240590000|2022-05-11 03:43:10|2369.12|2361.42|2368.88|2361.18|2369.42|2361.72|2368.48|2360.78|27
1652240600000|2022-05-11 03:43:20|2368.74|2361.04|2367.93|2360.23|2368.94|2361.24|2367.35|2359.65|23
1652240610000|2022-05-11 03:43:30|2367.95|2360.25|2367.64|2359.94|2368.05|2360.35|2367.47|2359.77|23
1652240620000|2022-05-11 03:43:40|2367.78|2360.08|2367.76|2360.06|2367.78|2360.08|2367.76|2360.06|4
1652240630000|2022-05-11 03:43:50|2367.78|2360.08|2367.19|2359.49|2367.78|2360.08|2366.75|2359.05|27
1652240640000|2022-05-11 03:44:00|2367.07|2359.37|2365.65|2357.95|2367.26|2359.56|2365.65|2357.95|27
1652240650000|2022-05-11 03:44:10|2365.53|2357.83|2365.47|2357.77|2365.95|2358.25|2365.17|2357.47|37
1652240660000|2022-05-11 03:44:20|2365.8|2358.1|2366.74|2359.04|2367.12|2359.42|2365.41|2357.71|31
1652240670000|2022-05-11 03:44:30|2366.62|2358.92|2366.61|2358.91|2367.02|2359.32|2366.4|2358.7|34
1652240680000|2022-05-11 03:44:40|2366.57|2358.87|2365.95|2358.25|2366.75|2359.05|2365.89|2358.19|36
1652240690000|2022-05-11 03:44:50|2366.09|2358.39|2364.63|2356.93|2366.09|2358.39|2364.39|2356.69|37
1652240700000|2022-05-11 03:45:00|2364.64|2356.94|2365.05|2357.35|2365.67|2357.97|2363.93|2356.23|33
1652240710000|2022-05-11 03:45:10|2365.09|2357.39|2367.28|2359.58|2367.72|2360.02|2365.09|2357.39|34
1652240720000|2022-05-11 03:45:20|2367.49|2359.79|2368.28|2360.58|2369.25|2361.55|2367.29|2359.59|36
1652240730000|2022-05-11 03:45:30|2368.35|2360.65|2368.74|2361.04|2369.06|2361.36|2367.9|2360.2|34
1652240740000|2022-05-11 03:45:40|2368.8|2361.1|2369.45|2361.75|2369.45|2361.75|2368.64|2360.94|35
1652240750000|2022-05-11 03:45:50|2369.6|2361.9|2369.31|2361.61|2370.6|2362.9|2369.25|2361.55|37
1652240760000|2022-05-11 03:46:00|2369.34|2361.64|2369.54|2361.84|2370.19|2362.49|2369.06|2361.36|37
1652240770000|2022-05-11 03:46:10|2369.49|2361.79|2368.57|2360.87|2369.8|2362.1|2368.29|2360.59|26
1652240780000|2022-05-11 03:46:20|2368.56|2360.86|2368.01|2360.31|2368.7|2361|2367.9|2360.2|26
1652240790000|2022-05-11 03:46:30|2368|2360.3|2368.9|2361.2|2368.9|2361.2|2367.89|2360.19|25
1652240800000|2022-05-11 03:46:40|2368.93|2361.23|2367.05|2359.35|2369.24|2361.54|2366.87|2359.17|30
1652240810000|2022-05-11 03:46:50|2366.94|2359.24|2366.67|2358.97|2367.05|2359.35|2366.67|2358.97|20
1652240820000|2022-05-11 03:47:00|2366.62|2358.92|2368.08|2360.38|2369.07|2361.37|2366.62|2358.92|37
1652240830000|2022-05-11 03:47:10|2368.1|2360.4|2368.29|2360.59|2368.52|2360.82|2368.09|2360.39|34
1652240840000|2022-05-11 03:47:20|2368.23|2360.53|2369.07|2361.37|2369.19|2361.49|2368.21|2360.51|35
1652240850000|2022-05-11 03:47:30|2369.14|2361.44|2368.5|2360.8|2369.47|2361.77|2368.5|2360.8|31
1652240860000|2022-05-11 03:47:40|2368.85|2361.15|2369.07|2361.37|2369.12|2361.42|2368.38|2360.68|34
1652240870000|2022-05-11 03:47:50|2368.87|2361.17|2368.26|2360.56|2369.35|2361.65|2368.23|2360.53|34
1652240880000|2022-05-11 03:48:00|2368.27|2360.57|2368.16|2360.46|2368.58|2360.88|2368.16|2360.46|25
1652240890000|2022-05-11 03:48:10|2368.2|2360.5|2369.12|2361.42|2369.29|2361.59|2367.38|2359.68|37
1652240900000|2022-05-11 03:48:20|2369.11|2361.41|2370.18|2362.48|2370.91|2363.21|2369|2361.3|38
1652240910000|2022-05-11 03:48:30|2369.69|2361.99|2369.19|2361.49|2370.53|2362.83|2369.19|2361.49|31
1652240920000|2022-05-11 03:48:40|2369.2|2361.5|2369.19|2361.49|2369.94|2362.24|2369.19|2361.49|33
1652240930000|2022-05-11 03:48:50|2369.2|2361.5|2369.99|2362.29|2370.32|2362.62|2369.06|2361.36|31
1652240940000|2022-05-11 03:49:00|2370.1|2362.4|2370.4|2362.7|2371.16|2363.46|2369.97|2362.27|32
1652240950000|2022-05-11 03:49:10|2370.31|2362.61|2369.6|2361.9|2370.31|2362.61|2369.6|2361.9|24
1652240960000|2022-05-11 03:49:20|2369.56|2361.86|2369.2|2361.5|2369.6|2361.9|2369.2|2361.5|13
1652240970000|2022-05-11 03:49:30|2369.08|2361.38|2369.01|2361.31|2369.09|2361.39|2368.68|2360.98|22
1652240980000|2022-05-11 03:49:40|2368.91|2361.21|2369.4|2361.7|2369.4|2361.7|2368.82|2361.12|28
1652240990000|2022-05-11 03:49:50|2369.35|2361.65|2368.89|2361.19|2369.47|2361.77|2368.75|2361.05|34
1652241000000|2022-05-11 03:50:00|2368.93|2361.23|2369.03|2361.33|2369.26|2361.56|2368.48|2360.78|33
1652241010000|2022-05-11 03:50:10|2369.02|2361.32|2369.31|2361.61|2369.31|2361.61|2368.95|2361.25|23
1652241020000|2022-05-11 03:50:20|2369.11|2361.41|2369.73|2362.03|2369.85|2362.15|2369.11|2361.41|26
1652241030000|2022-05-11 03:50:30|2369.56|2361.86|2369.6|2361.9|2370.04|2362.34|2369.56|2361.86|29
1652241040000|2022-05-11 03:50:40|2369.59|2361.89|2369.25|2361.55|2369.81|2362.11|2368.61|2360.91|33
1652241050000|2022-05-11 03:50:50|2369.08|2361.38|2369.43|2361.73|2369.81|2362.11|2368.6|2360.9|17
1652241060000|2022-05-11 03:51:00|2369.3|2361.6|2369.65|2361.95|2369.65|2361.95|2369.27|2361.57|26
1652241070000|2022-05-11 03:51:10|2369.66|2361.96|2370.34|2362.64|2370.34|2362.64|2369.48|2361.78|29
1652241080000|2022-05-11 03:51:20|2370.37|2362.67|2370.07|2362.37|2370.94|2363.24|2370.07|2362.37|33
1652241090000|2022-05-11 03:51:30|2369.92|2362.22|2368.12|2360.42|2370.06|2362.36|2368.12|2360.42|33
1652241100000|2022-05-11 03:51:40|2368.11|2360.41|2368.64|2360.94|2368.64|2360.94|2368.08|2360.38|17
1652241110000|2022-05-11 03:51:50|2368.24|2360.54|2368.05|2360.35|2368.42|2360.72|2367.61|2359.91|33
1652241120000|2022-05-11 03:52:00|2368|2360.3|2368.2|2360.5|2368.34|2360.64|2367.37|2359.67|24
1652241130000|2022-05-11 03:52:10|2368.17|2360.47|2366.84|2359.14|2368.17|2360.47|2366.41|2358.71|32
1652241140000|2022-05-11 03:52:20|2367.12|2359.42|2366.58|2358.88|2367.37|2359.67|2365.82|2358.12|35
1652241150000|2022-05-11 03:52:30|2366.96|2359.26|2368.21|2360.51|2368.21|2360.51|2366.51|2358.81|35
1652241160000|2022-05-11 03:52:40|2367.94|2360.24|2366.94|2359.24|2367.94|2360.24|2366.67|2358.97|33
1652241170000|2022-05-11 03:52:50|2366.91|2359.21|2367.23|2359.53|2367.43|2359.73|2366.82|2359.12|36
1652241180000|2022-05-11 03:53:00|2367.24|2359.54|2368.31|2360.61|2368.48|2360.78|2366.91|2359.21|35
1652241190000|2022-05-11 03:53:10|2368.38|2360.68|2366.18|2358.48|2369.13|2361.43|2366.18|2358.48|37
1652241200000|2022-05-11 03:53:20|2366.87|2359.17|2365.88|2358.18|2367.38|2359.68|2365.61|2357.91|32
1652241210000|2022-05-11 03:53:30|2365.84|2358.14|2365.36|2357.66|2365.84|2358.14|2364.59|2356.89|27
1652241220000|2022-05-11 03:53:40|2365.38|2357.68|2364.42|2356.72|2365.71|2358.01|2364.42|2356.72|31
1652241230000|2022-05-11 03:53:50|2364.54|2356.84|2364.1|2356.4|2364.81|2357.11|2364.1|2356.4|34
1652241240000|2022-05-11 03:54:00|2364.12|2356.42|2362.85|2355.15|2364.12|2356.42|2362.85|2355.15|34
1652241250000|2022-05-11 03:54:10|2363.07|2355.37|2362.78|2355.08|2363.2|2355.5|2361.79|2354.09|33
1652241260000|2022-05-11 03:54:20|2362.75|2355.05|2361.02|2353.32|2362.78|2355.08|2360.42|2352.72|31
1652241270000|2022-05-11 03:54:30|2361.03|2353.33|2362.59|2354.89|2363.15|2355.45|2361.03|2353.33|35
1652241280000|2022-05-11 03:54:40|2362.5|2354.8|2362.36|2354.66|2362.99|2355.29|2362.18|2354.48|32
1652241290000|2022-05-11 03:54:50|2362.39|2354.69|2362.76|2355.06|2363.24|2355.54|2362.28|2354.58|37
1652241300000|2022-05-11 03:55:00|2362.83|2355.13|2362.96|2355.26|2363.27|2355.57|2361.46|2353.76|32
1652241310000|2022-05-11 03:55:10|2362.58|2354.88|2361.77|2354.07|2363.07|2355.37|2361.35|2353.65|32
1652241320000|2022-05-11 03:55:20|2361.35|2353.65|2361.65|2353.95|2362.13|2354.43|2361.3|2353.6|26
1652241330000|2022-05-11 03:55:30|2361.64|2353.94|2361.61|2353.91|2361.77|2354.07|2361.38|2353.68|31
1652241340000|2022-05-11 03:55:40|2361.47|2353.77|2361.9|2354.2|2361.9|2354.2|2361.38|2353.68|28
1652241350000|2022-05-11 03:55:50|2361.91|2354.21|2362.46|2354.76|2363.26|2355.56|2361.91|2354.21|32
1652241360000|2022-05-11 03:56:00|2362.43|2354.73|2363.67|2355.97|2363.67|2355.97|2362.43|2354.73|34
1652241370000|2022-05-11 03:56:10|2363.68|2355.98|2363.2|2355.5|2363.88|2356.18|2362.62|2354.92|26
1652241380000|2022-05-11 03:56:20|2363.29|2355.59|2364.25|2356.55|2364.56|2356.86|2363.29|2355.59|32
1652241390000|2022-05-11 03:56:30|2364.22|2356.52|2364.3|2356.6|2364.67|2356.97|2363.8|2356.1|33
1652241400000|2022-05-11 03:56:40|2363.95|2356.25|2363.95|2356.25|2364.86|2357.16|2363.67|2355.97|33
1652241410000|2022-05-11 03:56:50|2364.38|2356.68|2364.46|2356.76|2364.53|2356.83|2363.16|2355.46|31
1652241420000|2022-05-11 03:57:00|2364.47|2356.77|2363.94|2356.24|2364.67|2356.97|2363.94|2356.24|29
1652241430000|2022-05-11 03:57:10|2364.04|2356.34|2365.8|2358.1|2365.8|2358.1|2364.03|2356.33|28
1652241440000|2022-05-11 03:57:20|2365.83|2358.13|2366.75|2359.05|2366.87|2359.17|2365.47|2357.77|31
1652241450000|2022-05-11 03:57:30|2366.62|2358.92|2365.93|2358.23|2366.62|2358.92|2365.92|2358.22|32
1652241460000|2022-05-11 03:57:40|2365.92|2358.22|2365.91|2358.21|2365.92|2358.22|2365.5|2357.8|32
1652241470000|2022-05-11 03:57:50|2365.93|2358.23|2365.89|2358.19|2366.16|2358.46|2365.24|2357.54|33
1652241480000|2022-05-11 03:58:00|2365.9|2358.2|2365.6|2357.9|2366.01|2358.31|2365.35|2357.65|33
1652241490000|2022-05-11 03:58:10|2365.62|2357.92|2366.2|2358.5|2366.42|2358.72|2365.07|2357.37|30
1652241500000|2022-05-11 03:58:20|2366.17|2358.47|2365.99|2358.29|2367.22|2359.52|2365.99|2358.29|33
1652241510000|2022-05-11 03:58:30|2365.97|2358.27|2365.62|2357.92|2366.55|2358.85|2365.62|2357.92|34
1652241520000|2022-05-11 03:58:40|2365.78|2358.08|2366.02|2358.32|2366.15|2358.45|2365.64|2357.94|25
1652241530000|2022-05-11 03:58:50|2366|2358.3|2364.64|2356.94|2366.02|2358.32|2364.45|2356.75|31
1652241540000|2022-05-11 03:59:00|2364.76|2357.06|2364.74|2357.04|2365.15|2357.45|2364.44|2356.74|24
1652241550000|2022-05-11 03:59:10|2364.8|2357.1|2364.66|2356.96|2364.85|2357.15|2364.54|2356.84|14
1652241560000|2022-05-11 03:59:20|2364.8|2357.1|2364.65|2356.95|2364.9|2357.2|2364.55|2356.85|24
1652241570000|2022-05-11 03:59:30|2364.6|2356.9|2364.57|2356.87|2364.71|2357.01|2364.54|2356.84|11
1652241580000|2022-05-11 03:59:40|2364.18|2356.48|2364.9|2357.2|2364.91|2357.21|2364.02|2356.32|18
1652241590000|2022-05-11 03:59:50|2364.89|2357.19|2364.75|2357.05|2364.89|2357.19|2364.7|2357|15
1652241600000|2022-05-11 04:00:00|2364.67|2356.97|2364.32|2356.62|2365.04|2357.34|2363.65|2355.95|29
1652241610000|2022-05-11 04:00:10|2364.77|2357.07|2362.44|2354.74|2364.77|2357.07|2362.1|2354.4|34
1652241620000|2022-05-11 04:00:20|2362.42|2354.72|2364.6|2356.9|2364.95|2357.25|2362.12|2354.42|36
1652241630000|2022-05-11 04:00:30|2364.64|2356.94|2365.56|2357.86|2366.25|2358.55|2364.57|2356.87|39
1652241640000|2022-05-11 04:00:40|2365.48|2357.78|2365.29|2357.59|2366|2358.3|2365.13|2357.43|31
1652241650000|2022-05-11 04:00:50|2365.13|2357.43|2364.92|2357.22|2365.43|2357.73|2364.67|2356.97|31
1652241660000|2022-05-11 04:01:00|2364.77|2357.07|2365.17|2357.47|2365.87|2358.17|2364.77|2357.07|33
1652241670000|2022-05-11 04:01:10|2365.1|2357.4|2366.09|2358.39|2366.91|2359.21|2365.1|2357.4|37
1652241680000|2022-05-11 04:01:20|2365.81|2358.11|2364.93|2357.23|2366.19|2358.49|2364.93|2357.23|31
1652241690000|2022-05-11 04:01:30|2365.13|2357.43|2364.73|2357.03|2365.13|2357.43|2364.36|2356.66|34
1652241700000|2022-05-11 04:01:40|2364.61|2356.91|2363.99|2356.29|2364.93|2357.23|2363.98|2356.28|28
1652241710000|2022-05-11 04:01:50|2364|2356.3|2363.81|2356.11|2364.23|2356.53|2362.86|2355.16|34
1652241720000|2022-05-11 04:02:00|2363.78|2356.08|2364.76|2357.06|2364.79|2357.09|2363.67|2355.97|26
1652241730000|2022-05-11 04:02:10|2364.82|2357.12|2364.9|2357.2|2364.97|2357.27|2364.52|2356.82|26
1652241740000|2022-05-11 04:02:20|2364.82|2357.12|2363.68|2355.98|2365.07|2357.37|2363.68|2355.98|30
1652241750000|2022-05-11 04:02:30|2363.66|2355.96|2364.83|2357.13|2364.94|2357.24|2363.63|2355.93|31
1652241760000|2022-05-11 04:02:40|2364.79|2357.09|2364.63|2356.93|2364.97|2357.27|2364.6|2356.9|21
1652241770000|2022-05-11 04:02:50|2364.6|2356.9|2364.81|2357.11|2365.25|2357.55|2364.56|2356.86|31
1652241780000|2022-05-11 04:03:00|2364.69|2356.99|2365.08|2357.38|2365.16|2357.46|2364.63|2356.93|33
1652241790000|2022-05-11 04:03:10|2365.03|2357.33|2363.67|2355.97|2365.04|2357.34|2363.22|2355.52|35
1652241800000|2022-05-11 04:03:20|2363.64|2355.94|2362.86|2355.16|2363.67|2355.97|2362.71|2355.01|32
1652241810000|2022-05-11 04:03:30|2362.93|2355.23|2362.85|2355.15|2362.93|2355.23|2362.08|2354.38|37
1652241820000|2022-05-11 04:03:40|2362.89|2355.19|2363.42|2355.72|2363.78|2356.08|2362.79|2355.09|22
1652241830000|2022-05-11 04:03:50|2363.48|2355.78|2364.47|2356.77|2364.51|2356.81|2363.48|2355.78|34
1652241840000|2022-05-11 04:04:00|2364.48|2356.78|2364.62|2356.92|2364.68|2356.98|2363.77|2356.07|36
1652241850000|2022-05-11 04:04:10|2364.58|2356.88|2364.47|2356.77|2365.1|2357.4|2364.41|2356.71|29
1652241860000|2022-05-11 04:04:20|2364.5|2356.8|2365.46|2357.76|2365.48|2357.78|2364.29|2356.59|32
1652241870000|2022-05-11 04:04:30|2365.47|2357.77|2366.92|2359.22|2366.92|2359.22|2365.47|2357.77|30
1652241880000|2022-05-11 04:04:40|2366.78|2359.08|2367.08|2359.38|2367.15|2359.45|2365.52|2357.82|33
1652241890000|2022-05-11 04:04:50|2367.07|2359.37|2367.14|2359.44|2367.19|2359.49|2366.55|2358.85|30
1652241900000|2022-05-11 04:05:00|2367.15|2359.45|2368|2360.3|2368.53|2360.83|2367.15|2359.45|27
1652241910000|2022-05-11 04:05:10|2367.93|2360.23|2367.88|2360.18|2368.21|2360.51|2367.17|2359.47|36
1652241920000|2022-05-11 04:05:20|2367.91|2360.21|2368.93|2361.23|2368.93|2361.23|2367.59|2359.89|33
1652241930000|2022-05-11 04:05:30|2368.88|2361.18|2369.63|2361.93|2369.63|2361.93|2368.01|2360.31|33
1652241940000|2022-05-11 04:05:40|2369.7|2362|2369.54|2361.84|2369.7|2362|2369.33|2361.63|27
1652241950000|2022-05-11 04:05:50|2369.55|2361.85|2370.1|2362.4|2370.18|2362.48|2369.51|2361.81|33
1652241960000|2022-05-11 04:06:00|2370.13|2362.43|2371.07|2363.37|2371.07|2363.37|2370.01|2362.31|32
1652241970000|2022-05-11 04:06:10|2371.02|2363.32|2370.81|2363.11|2371.17|2363.47|2370.7|2363|29
1652241980000|2022-05-11 04:06:20|2370.76|2363.06|2370.44|2362.74|2371.08|2363.38|2370.16|2362.46|33
1652241990000|2022-05-11 04:06:30|2370.5|2362.8|2369.18|2361.48|2370.64|2362.94|2369.17|2361.47|34
1652242000000|2022-05-11 04:06:40|2370.14|2362.44|2370.14|2362.44|2370.14|2362.44|2369.17|2361.47|27
1652242010000|2022-05-11 04:06:50|2369.98|2362.28|2369.55|2361.85|2370.14|2362.44|2369.21|2361.51|23
1652242020000|2022-05-11 04:07:00|2369.57|2361.87|2369.63|2361.93|2369.81|2362.11|2369.46|2361.76|24
1652242030000|2022-05-11 04:07:10|2369.61|2361.91|2368.13|2360.43|2370.14|2362.44|2368.13|2360.43|15
1652242040000|2022-05-11 04:07:20|2368.19|2360.49|2370.55|2362.85|2370.57|2362.87|2368.19|2360.49|31
1652242050000|2022-05-11 04:07:30|2370.62|2362.92|2370.52|2362.82|2371.66|2363.96|2370.46|2362.76|30
1652242060000|2022-05-11 04:07:40|2370.55|2362.85|2370.8|2363.1|2370.85|2363.15|2370.54|2362.84|30
1652242070000|2022-05-11 04:07:50|2370.87|2363.17|2372.24|2364.54|2372.24|2364.54|2370.87|2363.17|31
1652242080000|2022-05-11 04:08:00|2372.02|2364.32|2373.2|2365.5|2373.41|2365.71|2371.87|2364.17|35
1652242090000|2022-05-11 04:08:10|2373.19|2365.49|2374.07|2366.37|2374.07|2366.37|2373.17|2365.47|34
1652242100000|2022-05-11 04:08:20|2373.49|2365.79|2373.2|2365.5|2373.71|2366.01|2373.01|2365.31|37
1652242110000|2022-05-11 04:08:30|2373.23|2365.53|2373.42|2365.72|2373.52|2365.82|2372.95|2365.25|34
1652242120000|2022-05-11 04:08:40|2373.5|2365.8|2374.38|2366.68|2374.53|2366.83|2373.5|2365.8|34
1652242130000|2022-05-11 04:08:50|2374.36|2366.66|2372.69|2364.99|2374.54|2366.84|2372.69|2364.99|36
1652242140000|2022-05-11 04:09:00|2372.88|2365.18|2372.28|2364.58|2372.88|2365.18|2372.28|2364.58|27
1652242150000|2022-05-11 04:09:10|2372.18|2364.48|2373.34|2365.64|2373.34|2365.64|2371.85|2364.15|26
1652242160000|2022-05-11 04:09:20|2373.41|2365.71|2373.45|2365.75|2373.52|2365.82|2373.41|2365.71|13
1652242170000|2022-05-11 04:09:30|2373.44|2365.74|2373.47|2365.77|2373.56|2365.86|2373.44|2365.74|21
1652242180000|2022-05-11 04:09:40|2373.42|2365.72|2373.53|2365.83|2373.53|2365.83|2372.91|2365.21|23
1652242190000|2022-05-11 04:09:50|2373.55|2365.85|2373.38|2365.68|2373.57|2365.87|2373.24|2365.54|22
1652242200000|2022-05-11 04:10:00|2373.43|2365.73|2373.92|2366.22|2373.96|2366.26|2373.39|2365.69|29
1652242210000|2022-05-11 04:10:10|2373.89|2366.19|2373.79|2366.09|2373.94|2366.24|2373.09|2365.39|28
1652242220000|2022-05-11 04:10:20|2373.85|2366.15|2373.04|2365.34|2373.96|2366.26|2372.91|2365.21|34
1652242230000|2022-05-11 04:10:30|2373.09|2365.39|2372.7|2365|2373.35|2365.65|2372.22|2364.52|33
1652242240000|2022-05-11 04:10:40|2372.88|2365.18|2369.04|2361.34|2373.35|2365.65|2368.95|2361.25|38
1652242250000|2022-05-11 04:10:50|2369.05|2361.35|2369.36|2361.66|2370.08|2362.38|2368.9|2361.2|38
1652242260000|2022-05-11 04:11:00|2369.17|2361.47|2368.63|2360.93|2369.6|2361.9|2368.54|2360.84|35
1652242270000|2022-05-11 04:11:10|2368.66|2360.96|2368.57|2360.87|2368.83|2361.13|2368.36|2360.66|30
1652242280000|2022-05-11 04:11:20|2368.54|2360.84|2369.13|2361.43|2369.13|2361.43|2368.37|2360.67|35
1652242290000|2022-05-11 04:11:30|2369.08|2361.38|2368.37|2360.67|2369.66|2361.96|2368.32|2360.62|37
1652242300000|2022-05-11 04:11:40|2368.43|2360.73|2367.83|2360.13|2368.44|2360.74|2367.73|2360.03|27
1652242310000|2022-05-11 04:11:50|2367.86|2360.16|2368.02|2360.32|2368.02|2360.32|2367.62|2359.92|20
1652242320000|2022-05-11 04:12:00|2367.88|2360.18|2368.47|2360.77|2368.73|2361.03|2367.88|2360.18|31
1652242330000|2022-05-11 04:12:10|2368.15|2360.45|2368.78|2361.08|2368.91|2361.21|2368.15|2360.45|34
1652242340000|2022-05-11 04:12:20|2368.84|2361.14|2367.98|2360.28|2368.87|2361.17|2367.8|2360.1|24
1652242350000|2022-05-11 04:12:30|2367.81|2360.11|2367.99|2360.29|2368.15|2360.45|2367.8|2360.1|25
1652242360000|2022-05-11 04:12:40|2367.98|2360.28|2365.7|2358|2367.98|2360.28|2365.7|2358|27
1652242370000|2022-05-11 04:12:50|2365.69|2357.99|2365.86|2358.16|2366.06|2358.36|2365.43|2357.73|21
1652242380000|2022-05-11 04:13:00|2365.83|2358.13|2365.22|2357.52|2365.83|2358.13|2365.03|2357.33|28
1652242390000|2022-05-11 04:13:10|2365.23|2357.53|2365.43|2357.73|2365.97|2358.27|2365.14|2357.44|23
1652242400000|2022-05-11 04:13:20|2365.35|2357.65|2363.79|2356.09|2365.35|2357.65|2363.26|2355.56|31
1652242410000|2022-05-11 04:13:30|2364|2356.3|2363.24|2355.54|2364.42|2356.72|2363.24|2355.54|36
1652242420000|2022-05-11 04:13:40|2363.21|2355.51|2362.12|2354.42|2363.23|2355.53|2361.73|2354.03|35
1652242430000|2022-05-11 04:13:50|2362.02|2354.32|2362.93|2355.23|2363.09|2355.39|2362.02|2354.32|32
1652242440000|2022-05-11 04:14:00|2363.01|2355.31|2362.64|2354.94|2363.02|2355.32|2362.23|2354.53|29
1652242450000|2022-05-11 04:14:10|2362.66|2354.96|2364.7|2357|2364.71|2357.01|2362.66|2354.96|34
1652242460000|2022-05-11 04:14:20|2364.49|2356.79|2363.38|2355.68|2364.49|2356.79|2363.32|2355.62|36
1652242470000|2022-05-11 04:14:30|2363.31|2355.61|2363.73|2356.03|2363.78|2356.08|2362.96|2355.26|33
1652242480000|2022-05-11 04:14:40|2363.74|2356.04|2363.33|2355.63|2364.1|2356.4|2363.32|2355.62|27
1652242490000|2022-05-11 04:14:50|2363.37|2355.67|2364.17|2356.47|2364.58|2356.88|2363.37|2355.67|25
1652242500000|2022-05-11 04:15:00|2364.16|2356.46|2364.11|2356.41|2364.8|2357.1|2364.09|2356.39|32
1652242510000|2022-05-11 04:15:10|2364.45|2356.75|2364.03|2356.33|2364.45|2356.75|2363.74|2356.04|32
1652242520000|2022-05-11 04:15:20|2364.52|2356.82|2365.9|2358.2|2365.91|2358.21|2364.31|2356.61|34
1652242530000|2022-05-11 04:15:30|2365.95|2358.25|2366.83|2359.13|2367.26|2359.56|2365.95|2358.25|38
1652242540000|2022-05-11 04:15:40|2366.85|2359.15|2367.91|2360.21|2367.94|2360.24|2366.85|2359.15|34
1652242550000|2022-05-11 04:15:50|2367.81|2360.11|2368.33|2360.63|2368.62|2360.92|2367.78|2360.08|35
1652242560000|2022-05-11 04:16:00|2368.49|2360.79|2371.84|2364.14|2371.84|2364.14|2368.49|2360.79|35
1652242570000|2022-05-11 04:16:10|2371.76|2364.06|2369.14|2361.44|2372.06|2364.36|2369.14|2361.44|37
1652242580000|2022-05-11 04:16:20|2369.13|2361.43|2366.39|2358.69|2369.13|2361.43|2366.37|2358.67|31
1652242590000|2022-05-11 04:16:30|2366.34|2358.64|2366.81|2359.11|2366.82|2359.12|2366.28|2358.58|30
1652242600000|2022-05-11 04:16:40|2366.65|2358.95|2366.19|2358.49|2366.88|2359.18|2365.9|2358.2|22
1652242610000|2022-05-11 04:16:50|2366.18|2358.48|2367.24|2359.54|2368.38|2360.68|2366.18|2358.48|29
1652242620000|2022-05-11 04:17:00|2366.8|2359.1|2367.71|2360.01|2368.06|2360.36|2366.8|2359.1|26
1652242630000|2022-05-11 04:17:10|2367.7|2360|2365.97|2358.27|2367.7|2360|2365.97|2358.27|24
1652242640000|2022-05-11 04:17:20|2365.81|2358.11|2366.73|2359.03|2366.91|2359.21|2365.75|2358.05|30
1652242650000|2022-05-11 04:17:30|2366.71|2359.01|2366.89|2359.19|2367.43|2359.73|2366.46|2358.76|37
1652242660000|2022-05-11 04:17:40|2366.66|2358.96|2365.31|2357.61|2366.98|2359.28|2365.23|2357.53|31
1652242670000|2022-05-11 04:17:50|2365.46|2357.76|2365.03|2357.33|2366.12|2358.42|2364.27|2356.57|35
1652242680000|2022-05-11 04:18:00|2364.6|2356.9|2363.01|2355.31|2365.48|2357.78|2362.72|2355.02|34
1652242690000|2022-05-11 04:18:10|2362.94|2355.24|2362.19|2354.49|2363.44|2355.74|2361.94|2354.24|33
1652242700000|2022-05-11 04:18:20|2362.16|2354.46|2362.89|2355.19|2362.96|2355.26|2362.12|2354.42|22
1652242710000|2022-05-11 04:18:30|2362.93|2355.23|2361.44|2353.74|2363.27|2355.57|2361.44|2353.74|26
1652242720000|2022-05-11 04:18:40|2361.35|2353.65|2360.14|2352.44|2361.51|2353.81|2359.63|2351.93|27
1652242730000|2022-05-11 04:18:50|2359.96|2352.26|2358.42|2350.72|2360.22|2352.52|2358.42|2350.72|28
1652242740000|2022-05-11 04:19:00|2359.16|2351.46|2359.43|2351.73|2360.32|2352.62|2357.92|2350.22|34
1652242750000|2022-05-11 04:19:10|2359.28|2351.58|2356.38|2348.68|2360.06|2352.36|2356.05|2348.35|35
1652242760000|2022-05-11 04:19:20|2356.34|2348.64|2357.88|2350.18|2357.93|2350.23|2356.34|2348.64|34
1652242770000|2022-05-11 04:19:30|2358.1|2350.4|2359.44|2351.74|2359.44|2351.74|2357.58|2349.88|34
1652242780000|2022-05-11 04:19:40|2359.56|2351.86|2359.64|2351.94|2359.92|2352.22|2358.88|2351.18|31
1652242790000|2022-05-11 04:19:50|2359.7|2352|2359.77|2352.07|2359.92|2352.22|2359.38|2351.68|37
1652242800000|2022-05-11 04:20:00|2359.68|2351.98|2361.16|2353.46|2361.16|2353.46|2359.57|2351.87|35
1652242810000|2022-05-11 04:20:10|2361.2|2353.5|2362.38|2354.68|2362.5|2354.8|2360.94|2353.24|39
1652242820000|2022-05-11 04:20:20|2362.36|2354.66|2361.72|2354.02|2362.43|2354.73|2361.5|2353.8|28
1652242830000|2022-05-11 04:20:30|2362.03|2354.33|2362.58|2354.88|2362.58|2354.88|2361.82|2354.12|24
1652242840000|2022-05-11 04:20:40|2362.35|2354.65|2361.9|2354.2|2362.56|2354.86|2361.84|2354.14|30
1652242850000|2022-05-11 04:20:50|2362.33|2354.63|2361.56|2353.86|2362.33|2354.63|2360.86|2353.16|23
1652242860000|2022-05-11 04:21:00|2361.34|2353.64|2361.25|2353.55|2361.56|2353.86|2360.8|2353.1|19
1652242870000|2022-05-11 04:21:10|2361.23|2353.53|2360.78|2353.08|2361.36|2353.66|2360.78|2353.08|25
1652242880000|2022-05-11 04:21:20|2360.96|2353.26|2360.68|2352.98|2361.19|2353.49|2360.58|2352.88|23
1652242890000|2022-05-11 04:21:30|2360.8|2353.1|2359.17|2351.47|2360.8|2353.1|2358.66|2350.96|31
1652242900000|2022-05-11 04:21:40|2359.27|2351.57|2358.22|2350.52|2359.32|2351.62|2358.22|2350.52|24
1652242910000|2022-05-11 04:21:50|2358.26|2350.56|2357.19|2349.49|2358.26|2350.56|2357|2349.3|33
1652242920000|2022-05-11 04:22:00|2357.16|2349.46|2356.36|2348.66|2357.29|2349.59|2356.3|2348.6|38
1652242930000|2022-05-11 04:22:10|2357.03|2349.33|2357.52|2349.82|2358.47|2350.77|2357|2349.3|30
1652242940000|2022-05-11 04:22:20|2357.61|2349.91|2358.07|2350.37|2358.58|2350.88|2357.59|2349.89|29
1652242950000|2022-05-11 04:22:30|2358.09|2350.39|2360.78|2353.08|2360.78|2353.08|2358.03|2350.33|36
1652242960000|2022-05-11 04:22:40|2360.65|2352.95|2360.78|2353.08|2361.68|2353.98|2359.7|2352|35
1652242970000|2022-05-11 04:22:50|2360.53|2352.83|2362.5|2354.8|2362.59|2354.89|2360.53|2352.83|27
1652242980000|2022-05-11 04:23:00|2362.57|2354.87|2363.37|2355.67|2363.73|2356.03|2361.92|2354.22|36
1652242990000|2022-05-11 04:23:10|2363.04|2355.34|2363.46|2355.76|2363.99|2356.29|2363.04|2355.34|30
1652243000000|2022-05-11 04:23:20|2363.25|2355.55|2364.64|2356.94|2364.77|2357.07|2362.93|2355.23|32
1652243010000|2022-05-11 04:23:30|2364.92|2357.22|2363.03|2355.33|2364.92|2357.22|2363.03|2355.33|39
1652243020000|2022-05-11 04:23:40|2363.04|2355.34|2362.6|2354.9|2363.06|2355.36|2362.55|2354.85|27
1652243030000|2022-05-11 04:23:50|2363.18|2355.48|2361.88|2354.18|2363.43|2355.73|2361.82|2354.12|30
1652243040000|2022-05-11 04:24:00|2361.85|2354.15|2360.32|2352.62|2362.6|2354.9|2360.03|2352.33|31
1652243050000|2022-05-11 04:24:10|2360.08|2352.38|2359.87|2352.17|2360.33|2352.63|2359.62|2351.92|35
1652243060000|2022-05-11 04:24:20|2359.99|2352.29|2359.43|2351.73|2360.13|2352.43|2359.43|2351.73|30
1652243070000|2022-05-11 04:24:30|2359.39|2351.69|2359.15|2351.45|2360.79|2353.09|2358.61|2350.91|37
1652243080000|2022-05-11 04:24:40|2359.13|2351.43|2358.62|2350.92|2359.49|2351.79|2358.35|2350.65|36
1652243090000|2022-05-11 04:24:50|2358.61|2350.91|2360.13|2352.43|2360.25|2352.55|2358.61|2350.91|33
1652243100000|2022-05-11 04:25:00|2360.25|2352.55|2359.29|2351.59|2360.84|2353.14|2359.29|2351.59|38
1652243110000|2022-05-11 04:25:10|2359.47|2351.77|2360.84|2353.14|2360.84|2353.14|2359.35|2351.65|37
1652243120000|2022-05-11 04:25:20|2360.88|2353.18|2362.89|2355.19|2362.89|2355.19|2360.88|2353.18|34
1652243130000|2022-05-11 04:25:30|2362.95|2355.25|2363.75|2356.05|2363.75|2356.05|2362.51|2354.81|36
1652243140000|2022-05-11 04:25:40|2364.38|2356.68|2365.51|2357.81|2365.64|2357.94|2364.38|2356.68|34
1652243150000|2022-05-11 04:25:50|2365.63|2357.93|2365.71|2358.01|2365.78|2358.08|2365.03|2357.33|35
1652243160000|2022-05-11 04:26:00|2365.77|2358.07|2369.06|2361.36|2369.73|2362.03|2365.77|2358.07|40
1652243170000|2022-05-11 04:26:10|2369|2361.3|2369.03|2361.33|2369.18|2361.48|2368.08|2360.38|39
1652243180000|2022-05-11 04:26:20|2369.2|2361.5|2371.6|2363.9|2371.97|2364.27|2369.2|2361.5|38
1652243190000|2022-05-11 04:26:30|2371.59|2363.89|2370.63|2362.93|2371.59|2363.89|2369.97|2362.27|34
1652243200000|2022-05-11 04:26:40|2370.57|2362.87|2370.34|2362.64|2371.05|2363.35|2370.34|2362.64|34
1652243210000|2022-05-11 04:26:50|2370.01|2362.31|2370.13|2362.43|2370.65|2362.95|2369.95|2362.25|25
1652243220000|2022-05-11 04:27:00|2370.14|2362.44|2370.08|2362.38|2370.42|2362.72|2369.19|2361.49|29
1652243230000|2022-05-11 04:27:10|2369.95|2362.25|2371.79|2364.09|2371.79|2364.09|2369.72|2362.02|27
1652243240000|2022-05-11 04:27:20|2371.86|2364.16|2371.74|2364.04|2372.04|2364.34|2371.34|2363.64|36
1652243250000|2022-05-11 04:27:30|2371.59|2363.89|2370.81|2363.11|2371.59|2363.89|2370.8|2363.1|25
1652243260000|2022-05-11 04:27:40|2370.8|2363.1|2370.84|2363.14|2371.19|2363.49|2370.8|2363.1|28
1652243270000|2022-05-11 04:27:50|2370.93|2363.23|2371.88|2364.18|2372.6|2364.9|2370.93|2363.23|36
1652243280000|2022-05-11 04:28:00|2371.75|2364.05|2371.91|2364.21|2372.27|2364.57|2371.29|2363.59|37
1652243290000|2022-05-11 04:28:10|2372.03|2364.33|2370.36|2362.66|2372.03|2364.33|2370.19|2362.49|30
1652243300000|2022-05-11 04:28:20|2370.43|2362.73|2371.91|2364.21|2372.72|2365.02|2370.31|2362.61|38
1652243310000|2022-05-11 04:28:30|2371.41|2363.71|2372.19|2364.49|2372.64|2364.94|2371.41|2363.71|30
1652243320000|2022-05-11 04:28:40|2372.13|2364.43|2373.35|2365.65|2373.78|2366.08|2372.06|2364.36|36
1652243330000|2022-05-11 04:28:50|2373.28|2365.58|2374.08|2366.38|2374.7|2367|2373.24|2365.54|35
1652243340000|2022-05-11 04:29:00|2374.07|2366.37|2373.57|2365.87|2374.66|2366.96|2373.1|2365.4|35
1652243350000|2022-05-11 04:29:10|2373.61|2365.91|2374.5|2366.8|2374.62|2366.92|2373.53|2365.83|32
1652243360000|2022-05-11 04:29:20|2374.52|2366.82|2374|2366.3|2374.54|2366.84|2374|2366.3|35
1652243370000|2022-05-11 04:29:30|2373.94|2366.24|2373.73|2366.03|2373.94|2366.24|2373.51|2365.81|37
1652243380000|2022-05-11 04:29:40|2373.67|2365.97|2373.16|2365.46|2373.85|2366.15|2373.16|2365.46|33
1652243390000|2022-05-11 04:29:50|2373.33|2365.63|2373.62|2365.92|2373.94|2366.24|2373.19|2365.49|37
1652243400000|2022-05-11 04:30:00|2373.66|2365.96|2374.77|2367.07|2375.24|2367.54|2373.66|2365.96|37
1652243410000|2022-05-11 04:30:10|2374.52|2366.82|2373.44|2365.74|2374.55|2366.85|2373.32|2365.62|38
1652243420000|2022-05-11 04:30:20|2373.49|2365.79|2373.51|2365.81|2373.72|2366.02|2372.52|2364.82|37
1652243430000|2022-05-11 04:30:30|2373.56|2365.86|2373.47|2365.77|2373.96|2366.26|2373.23|2365.53|35
1652243440000|2022-05-11 04:30:40|2373.41|2365.71|2373.4|2365.7|2373.75|2366.05|2372.73|2365.03|33
1652243450000|2022-05-11 04:30:50|2373.36|2365.66|2371.66|2363.96|2373.96|2366.26|2371.37|2363.67|29
1652243460000|2022-05-11 04:31:00|2371.46|2363.76|2372.52|2364.82|2372.62|2364.92|2371.36|2363.66|36
1652243470000|2022-05-11 04:31:10|2372.57|2364.87|2371.73|2364.03|2372.57|2364.87|2371.7|2364|24
1652243480000|2022-05-11 04:31:20|2371.93|2364.23|2372.53|2364.83|2372.68|2364.98|2371.93|2364.23|24
1652243490000|2022-05-11 04:31:30|2372.46|2364.76|2372.65|2364.95|2372.66|2364.96|2372.05|2364.35|26
1652243500000|2022-05-11 04:31:40|2372.66|2364.96|2372.35|2364.65|2372.69|2364.99|2372.16|2364.46|27
1652243510000|2022-05-11 04:31:50|2372.25|2364.55|2371.51|2363.81|2372.25|2364.55|2370.97|2363.27|26
1652243520000|2022-05-11 04:32:00|2371.65|2363.95|2370.95|2363.25|2371.93|2364.23|2370.95|2363.25|33
1652243530000|2022-05-11 04:32:10|2371.47|2363.77|2369.88|2362.18|2371.93|2364.23|2369.88|2362.18|34
1652243540000|2022-05-11 04:32:20|2370.6|2362.9|2370.81|2363.11|2370.96|2363.26|2369.92|2362.22|36
1652243550000|2022-05-11 04:32:30|2370.82|2363.12|2370.36|2362.66|2371.25|2363.55|2370.27|2362.57|34
1652243560000|2022-05-11 04:32:40|2370.39|2362.69|2370.87|2363.17|2371.17|2363.47|2370.16|2362.46|34
1652243570000|2022-05-11 04:32:50|2370.82|2363.12|2370.86|2363.16|2370.98|2363.28|2370.43|2362.73|33
1652243580000|2022-05-11 04:33:00|2370.46|2362.76|2370.99|2363.29|2370.99|2363.29|2370.36|2362.66|17
1652243590000|2022-05-11 04:33:10|2370.94|2363.24|2371.04|2363.34|2371.04|2363.34|2370.26|2362.56|28
1652243600000|2022-05-11 04:33:20|2371.08|2363.38|2370.66|2362.96|2371.98|2364.28|2370.56|2362.86|35
1652243610000|2022-05-11 04:33:30|2370.51|2362.81|2370|2362.3|2370.68|2362.98|2369.32|2361.62|25
1652243620000|2022-05-11 04:33:40|2370.02|2362.32|2369.7|2362|2370.09|2362.39|2369.37|2361.67|26
1652243630000|2022-05-11 04:33:50|2369.63|2361.93|2369.57|2361.87|2369.68|2361.98|2369.54|2361.84|20
1652243640000|2022-05-11 04:34:00|2369.55|2361.85|2370.69|2362.99|2371.05|2363.35|2369.53|2361.83|31
1652243650000|2022-05-11 04:34:10|2370.68|2362.98|2372.14|2364.44|2372.35|2364.65|2370.68|2362.98|32
1652243660000|2022-05-11 04:34:20|2372.32|2364.62|2371.66|2363.96|2372.32|2364.62|2371.41|2363.71|23
1652243670000|2022-05-11 04:34:30|2371.65|2363.95|2370.94|2363.24|2372.03|2364.33|2370.94|2363.24|36
1652243680000|2022-05-11 04:34:40|2370.84|2363.14|2370.37|2362.67|2370.94|2363.24|2370.32|2362.62|31
1652243690000|2022-05-11 04:34:50|2370.38|2362.68|2369.9|2362.2|2370.54|2362.84|2369.37|2361.67|27
1652243700000|2022-05-11 04:35:00|2370.01|2362.31|2369.46|2361.76|2370.07|2362.37|2369.43|2361.73|31
1652243710000|2022-05-11 04:35:10|2369.48|2361.78|2370.37|2362.67|2370.72|2363.02|2369.46|2361.76|34
1652243720000|2022-05-11 04:35:20|2370.44|2362.74|2370.3|2362.6|2370.7|2363|2369.94|2362.24|35
1652243730000|2022-05-11 04:35:30|2370.33|2362.63|2370.28|2362.58|2370.52|2362.82|2369.97|2362.27|38
1652243740000|2022-05-11 04:35:40|2370.24|2362.54|2370.6|2362.9|2370.6|2362.9|2369.93|2362.23|34
1652243750000|2022-05-11 04:35:50|2370.66|2362.96|2370.36|2362.66|2371.1|2363.4|2370.36|2362.66|31
1652243760000|2022-05-11 04:36:00|2370.32|2362.62|2370.35|2362.65|2370.75|2363.05|2370.31|2362.61|27
1652243770000|2022-05-11 04:36:10|2370.3|2362.6|2372|2364.3|2372.29|2364.59|2370.3|2362.6|32
1652243780000|2022-05-11 04:36:20|2371.63|2363.93|2372.12|2364.42|2372.54|2364.84|2371.63|2363.93|36
1652243790000|2022-05-11 04:36:30|2372.03|2364.33|2371.91|2364.21|2372.03|2364.33|2371.72|2364.02|30
1652243800000|2022-05-11 04:36:40|2371.96|2364.26|2372.22|2364.52|2372.68|2364.98|2371.91|2364.21|31
1652243810000|2022-05-11 04:36:50|2372.2|2364.5|2371.65|2363.95|2372.61|2364.91|2371.32|2363.62|27
1652243820000|2022-05-11 04:37:00|2371.6|2363.9|2371.31|2363.61|2371.6|2363.9|2371.08|2363.38|25
1652243830000|2022-05-11 04:37:10|2371.06|2363.36|2369.64|2361.94|2371.1|2363.4|2369.44|2361.74|25
1652243840000|2022-05-11 04:37:20|2369.61|2361.91|2369.35|2361.65|2369.85|2362.15|2369.3|2361.6|26
1652243850000|2022-05-11 04:37:30|2369.22|2361.52|2369.69|2361.99|2369.8|2362.1|2369.22|2361.52|30
1652243860000|2022-05-11 04:37:40|2369.6|2361.9|2369.75|2362.05|2369.75|2362.05|2368.72|2361.02|33
1652243870000|2022-05-11 04:37:50|2369.72|2362.02|2369.12|2361.42|2369.72|2362.02|2368.78|2361.08|33
1652243880000|2022-05-11 04:38:00|2369.13|2361.43|2368.77|2361.07|2369.31|2361.61|2368.49|2360.79|31
1652243890000|2022-05-11 04:38:10|2368.76|2361.06|2367.44|2359.74|2368.82|2361.12|2367.44|2359.74|37
1652243900000|2022-05-11 04:38:20|2367.34|2359.64|2366.73|2359.03|2367.87|2360.17|2365.98|2358.28|38
1652243910000|2022-05-11 04:38:30|2366.63|2358.93|2366.49|2358.79|2366.66|2358.96|2365.95|2358.25|34
1652243920000|2022-05-11 04:38:40|2366.54|2358.84|2365.83|2358.13|2366.54|2358.84|2365.44|2357.74|34
1652243930000|2022-05-11 04:38:50|2365.84|2358.14|2365.63|2357.93|2365.89|2358.19|2365.45|2357.75|27
1652243940000|2022-05-11 04:39:00|2365.6|2357.9|2364.48|2356.78|2365.6|2357.9|2362.74|2355.04|39
1652243950000|2022-05-11 04:39:10|2364.45|2356.75|2364.6|2356.9|2365.06|2357.36|2364.15|2356.45|35
1652243960000|2022-05-11 04:39:20|2364.81|2357.11|2365.72|2358.02|2365.9|2358.2|2364.75|2357.05|28
1652243970000|2022-05-11 04:39:30|2365.7|2358|2366.23|2358.53|2366.96|2359.26|2365.7|2358|34
1652243980000|2022-05-11 04:39:40|2366.24|2358.54|2366.44|2358.74|2367.57|2359.87|2366.14|2358.44|36
1652243990000|2022-05-11 04:39:50|2366.54|2358.84|2366.26|2358.56|2366.72|2359.02|2365.93|2358.23|34
1652244000000|2022-05-11 04:40:00|2366.36|2358.66|2366.74|2359.04|2367.6|2359.9|2366.36|2358.66|36
1652244010000|2022-05-11 04:40:10|2366.8|2359.1|2366.44|2358.74|2366.84|2359.14|2365.78|2358.08|35
1652244020000|2022-05-11 04:40:20|2366.4|2358.7|2366.71|2359.01|2367.28|2359.58|2366.3|2358.6|34
1652244030000|2022-05-11 04:40:30|2366.69|2358.99|2366.93|2359.23|2367.22|2359.52|2366.36|2358.66|33
1652244040000|2022-05-11 04:40:40|2366.91|2359.21|2366.85|2359.15|2367.09|2359.39|2366.33|2358.63|33
1652244050000|2022-05-11 04:40:50|2367.05|2359.35|2366.54|2358.84|2367.05|2359.35|2366.18|2358.48|32
1652244060000|2022-05-11 04:41:00|2366.55|2358.85|2367.52|2359.82|2367.75|2360.05|2366.22|2358.52|33
1652244070000|2022-05-11 04:41:10|2367.47|2359.77|2367.41|2359.71|2368.46|2360.76|2367.09|2359.39|35
1652244080000|2022-05-11 04:41:20|2367.9|2360.2|2366.62|2358.92|2368.4|2360.7|2366.62|2358.92|34
1652244090000|2022-05-11 04:41:30|2366.75|2359.05|2366.33|2358.63|2366.88|2359.18|2366.1|2358.4|31
1652244100000|2022-05-11 04:41:40|2366.47|2358.77|2365.66|2357.96|2366.88|2359.18|2365.4|2357.7|30
1652244110000|2022-05-11 04:41:50|2365.42|2357.72|2363.82|2356.12|2365.66|2357.96|2363.82|2356.12|35
1652244120000|2022-05-11 04:42:00|2363.84|2356.14|2363.41|2355.71|2364.04|2356.34|2362.48|2354.78|37
1652244130000|2022-05-11 04:42:10|2363.77|2356.07|2364.74|2357.04|2365.15|2357.45|2363.47|2355.77|35
1652244140000|2022-05-11 04:42:20|2365.15|2357.45|2364.11|2356.41|2365.15|2357.45|2363.77|2356.07|38
1652244150000|2022-05-11 04:42:30|2364.18|2356.48|2363.07|2355.37|2364.38|2356.68|2362.94|2355.24|27
1652244160000|2022-05-11 04:42:40|2363.02|2355.32|2361.77|2354.07|2363.08|2355.38|2361.77|2354.07|33
1652244170000|2022-05-11 04:42:50|2361.74|2354.04|2360.87|2353.17|2361.77|2354.07|2360.53|2352.83|25
1652244180000|2022-05-11 04:43:00|2360.85|2353.15|2361.28|2353.58|2361.66|2353.96|2360.85|2353.15|26
1652244190000|2022-05-11 04:43:10|2361.37|2353.67|2360.7|2353|2361.62|2353.92|2360.7|2353|22
1652244200000|2022-05-11 04:43:20|2360.76|2353.06|2360.88|2353.18|2361.1|2353.4|2360.69|2352.99|23
1652244210000|2022-05-11 04:43:30|2361.23|2353.53|2361.36|2353.66|2361.37|2353.67|2360.89|2353.19|30
1652244220000|2022-05-11 04:43:40|2361.45|2353.75|2362.19|2354.49|2362.58|2354.88|2361.43|2353.73|32
1652244230000|2022-05-11 04:43:50|2362.24|2354.54|2361.34|2353.64|2362.63|2354.93|2361.07|2353.37|30
1652244240000|2022-05-11 04:44:00|2361.26|2353.56|2361.82|2354.12|2362.13|2354.43|2361.17|2353.47|35
1652244250000|2022-05-11 04:44:10|2361.91|2354.21|2361.07|2353.37|2361.91|2354.21|2360.88|2353.18|27
1652244260000|2022-05-11 04:44:20|2361.17|2353.47|2358.76|2351.06|2361.17|2353.47|2358.69|2350.99|26
1652244270000|2022-05-11 04:44:30|2358.59|2350.89|2359.04|2351.34|2359.33|2351.63|2357.78|2350.08|30
1652244280000|2022-05-11 04:44:40|2359.14|2351.44|2358.03|2350.33|2359.14|2351.44|2356.91|2349.21|34
1652244290000|2022-05-11 04:44:50|2357.9|2350.2|2356.47|2348.77|2358.44|2350.74|2356.28|2348.58|31
1652244300000|2022-05-11 04:45:00|2356.87|2349.17|2356.07|2348.37|2356.92|2349.22|2355.94|2348.24|35
1652244310000|2022-05-11 04:45:10|2355.86|2348.16|2357.28|2349.58|2357.66|2349.96|2355.53|2347.83|34
1652244320000|2022-05-11 04:45:20|2357.5|2349.8|2357.11|2349.41|2357.5|2349.8|2356.28|2348.58|36
1652244330000|2022-05-11 04:45:30|2357.28|2349.58|2357.29|2349.59|2357.51|2349.81|2357|2349.3|31
1652244340000|2022-05-11 04:45:40|2357.51|2349.81|2357.34|2349.64|2357.67|2349.97|2356.89|2349.19|35
1652244350000|2022-05-11 04:45:50|2357.71|2350.01|2358.71|2351.01|2358.71|2351.01|2357.1|2349.4|35
1652244360000|2022-05-11 04:46:00|2358.76|2351.06|2357.49|2349.79|2359.23|2351.53|2357.48|2349.78|36
1652244370000|2022-05-11 04:46:10|2357.7|2350|2356.92|2349.22|2357.7|2350|2356.47|2348.77|31
1652244380000|2022-05-11 04:46:20|2357.12|2349.42|2355.92|2348.22|2357.13|2349.43|2355.38|2347.68|37
1652244390000|2022-05-11 04:46:30|2356.18|2348.48|2353.89|2346.19|2356.18|2348.48|2353.64|2345.94|37
1652244400000|2022-05-11 04:46:40|2353.9|2346.2|2354.16|2346.46|2354.58|2346.88|2353.9|2346.2|27
1652244410000|2022-05-11 04:46:50|2354.08|2346.38|2353.54|2345.84|2354.08|2346.38|2353.45|2345.75|26
1652244420000|2022-05-11 04:47:00|2353.52|2345.82|2351.49|2343.79|2353.55|2345.85|2350.77|2343.07|35
1652244430000|2022-05-11 04:47:10|2351.63|2343.93|2351.13|2343.43|2352.02|2344.32|2350.9|2343.2|31
1652244440000|2022-05-11 04:47:20|2351.07|2343.37|2350.2|2342.5|2351.5|2343.8|2350.2|2342.5|40
1652244450000|2022-05-11 04:47:30|2350.46|2342.76|2350.53|2342.83|2351.58|2343.88|2350.18|2342.48|35
1652244460000|2022-05-11 04:47:40|2350.62|2342.92|2350.53|2342.83|2351.73|2344.03|2350.33|2342.63|36
1652244470000|2022-05-11 04:47:50|2350.04|2342.34|2348.37|2340.67|2350.17|2342.47|2348.37|2340.67|37
1652244480000|2022-05-11 04:48:00|2348.44|2340.74|2348.63|2340.93|2348.86|2341.16|2347.65|2339.95|35
1652244490000|2022-05-11 04:48:10|2348.15|2340.45|2347.1|2339.4|2348.59|2340.89|2346.85|2339.15|37
1652244500000|2022-05-11 04:48:20|2347.17|2339.47|2347.19|2339.49|2348.07|2340.37|2347.03|2339.33|33
1652244510000|2022-05-11 04:48:30|2347.65|2339.95|2349.22|2341.52|2349.48|2341.78|2347.03|2339.33|32
1652244520000|2022-05-11 04:48:40|2349.48|2341.78|2349.32|2341.62|2349.62|2341.92|2348.74|2341.04|33
1652244530000|2022-05-11 04:48:50|2349.35|2341.65|2349.74|2342.04|2350|2342.3|2348.47|2340.77|32
1652244540000|2022-05-11 04:49:00|2350.37|2342.67|2349.05|2341.35|2350.5|2342.8|2348.94|2341.24|37
1652244550000|2022-05-11 04:49:10|2349.44|2341.74|2349.11|2341.41|2349.74|2342.04|2348.41|2340.71|36
1652244560000|2022-05-11 04:49:20|2349.59|2341.89|2348.76|2341.06|2349.88|2342.18|2348.68|2340.98|32
1652244570000|2022-05-11 04:49:30|2348.73|2341.03|2349.65|2341.95|2349.96|2342.26|2348.69|2340.99|29
1652244580000|2022-05-11 04:49:40|2349.37|2341.67|2349.08|2341.38|2349.66|2341.96|2349.08|2341.38|25
1652244590000|2022-05-11 04:49:50|2348.86|2341.16|2348.81|2341.11|2349.11|2341.41|2348.48|2340.78|28
1652244600000|2022-05-11 04:50:00|2348.82|2341.12|2348.96|2341.26|2348.96|2341.26|2348.59|2340.89|23
1652244610000|2022-05-11 04:50:10|2348.63|2340.93|2350.97|2343.27|2351.4|2343.7|2348.63|2340.93|30
1652244620000|2022-05-11 04:50:20|2350.98|2343.28|2350.99|2343.29|2351.77|2344.07|2350.95|2343.25|30
1652244630000|2022-05-11 04:50:30|2351.69|2343.99|2350.98|2343.28|2351.8|2344.1|2350.58|2342.88|30
1652244640000|2022-05-11 04:50:40|2351.11|2343.41|2350.53|2342.83|2351.11|2343.41|2349.95|2342.25|34
1652244650000|2022-05-11 04:50:50|2350.52|2342.82|2350.88|2343.18|2351.05|2343.35|2350.39|2342.69|35
1652244660000|2022-05-11 04:51:00|2350.93|2343.23|2350.89|2343.19|2351.84|2344.14|2350.89|2343.19|26
1652244670000|2022-05-11 04:51:10|2351.29|2343.59|2351.5|2343.8|2351.5|2343.8|2348.56|2340.86|36
1652244680000|2022-05-11 04:51:20|2352.17|2344.47|2355.75|2348.05|2355.75|2348.05|2350.96|2343.26|39
1652244690000|2022-05-11 04:51:30|2356.5|2348.8|2356.79|2349.09|2357.38|2349.68|2356.12|2348.42|36
1652244700000|2022-05-11 04:51:40|2357.03|2349.33|2357.47|2349.77|2357.87|2350.17|2355.87|2348.17|38
1652244710000|2022-05-11 04:51:50|2357.43|2349.73|2357.11|2349.41|2358.13|2350.43|2357.11|2349.41|36
1652244720000|2022-05-11 04:52:00|2357.03|2349.33|2358.24|2350.54|2358.63|2350.93|2357.03|2349.33|38
1652244730000|2022-05-11 04:52:10|2358.21|2350.51|2358.68|2350.98|2359|2351.3|2357.91|2350.21|36
1652244740000|2022-05-11 04:52:20|2358.6|2350.9|2357.32|2349.62|2358.6|2350.9|2357.32|2349.62|38
1652244750000|2022-05-11 04:52:30|2356.82|2349.12|2355.77|2348.07|2357.11|2349.41|2355.34|2347.64|39
1652244760000|2022-05-11 04:52:40|2355.82|2348.12|2355.98|2348.28|2357.02|2349.32|2354.41|2346.71|35
1652244770000|2022-05-11 04:52:50|2355.59|2347.89|2355.64|2347.94|2356.02|2348.32|2354.86|2347.16|35
1652244780000|2022-05-11 04:53:00|2355.65|2347.95|2355.84|2348.14|2356.44|2348.74|2355.55|2347.85|37
1652244790000|2022-05-11 04:53:10|2355.79|2348.09|2355.12|2347.42|2355.79|2348.09|2355.02|2347.32|36
1652244800000|2022-05-11 04:53:20|2355.29|2347.59|2354.81|2347.11|2355.52|2347.82|2354.62|2346.92|33
1652244810000|2022-05-11 04:53:30|2354.83|2347.13|2357.23|2349.53|2357.38|2349.68|2354.83|2347.13|32
1652244820000|2022-05-11 04:53:40|2357.25|2349.55|2358.66|2350.96|2359.03|2351.33|2357.25|2349.55|30
1652244830000|2022-05-11 04:53:50|2358.74|2351.04|2359.33|2351.63|2359.63|2351.93|2358.72|2351.02|32
1652244840000|2022-05-11 04:54:00|2359.36|2351.66|2361.67|2353.97|2361.67|2353.97|2359.36|2351.66|38
1652244850000|2022-05-11 04:54:10|2361.71|2354.01|2363.76|2356.06|2364.05|2356.35|2361.71|2354.01|38
1652244860000|2022-05-11 04:54:20|2363.7|2356|2363.63|2355.93|2363.98|2356.28|2363.41|2355.71|32
1652244870000|2022-05-11 04:54:30|2363.61|2355.91|2362.4|2354.7|2363.61|2355.91|2362.17|2354.47|35
1652244880000|2022-05-11 04:54:40|2362.51|2354.81|2363.9|2356.2|2364.15|2356.45|2362.45|2354.75|33
1652244890000|2022-05-11 04:54:50|2364.24|2356.54|2362.63|2354.93|2364.24|2356.54|2362.57|2354.87|32
1652244900000|2022-05-11 04:55:00|2362.79|2355.09|2364.36|2356.66|2364.41|2356.71|2362.63|2354.93|33
1652244910000|2022-05-11 04:55:10|2364.85|2357.15|2364.31|2356.61|2365.44|2357.74|2364.28|2356.58|33
1652244920000|2022-05-11 04:55:20|2364.37|2356.67|2364.05|2356.35|2364.37|2356.67|2363.53|2355.83|33
1652244930000|2022-05-11 04:55:30|2364.2|2356.5|2364.43|2356.73|2365.32|2357.62|2364.02|2356.32|36
1652244940000|2022-05-11 04:55:40|2364.3|2356.6|2364.6|2356.9|2365.22|2357.52|2364.3|2356.6|36
1652244950000|2022-05-11 04:55:50|2364.51|2356.81|2358.09|2350.39|2364.51|2356.81|2358.09|2350.39|28
1652244960000|2022-05-11 04:56:00|2358.31|2350.61|2357.34|2349.64|2358.83|2351.13|2356.38|2348.68|39
1652244970000|2022-05-11 04:56:10|2358.23|2350.53|2357.07|2349.37|2358.23|2350.53|2356.59|2348.89|28
1652244980000|2022-05-11 04:56:20|2356.46|2348.76|2355.18|2347.48|2356.46|2348.76|2354.36|2346.66|33
1652244990000|2022-05-11 04:56:30|2354.92|2347.22|2354.39|2346.69|2355.92|2348.22|2354.15|2346.45|31
1652245000000|2022-05-11 04:56:40|2354.9|2347.2|2357.33|2349.63|2357.33|2349.63|2353.51|2345.81|34
1652245010000|2022-05-11 04:56:50|2357.09|2349.39|2354.8|2347.1|2357.09|2349.39|2353.91|2346.21|37
1652245020000|2022-05-11 04:57:00|2354.86|2347.16|2358.42|2350.72|2358.81|2351.11|2354.82|2347.12|40
1652245030000|2022-05-11 04:57:10|2358.67|2350.97|2359.96|2352.26|2360.39|2352.69|2358.67|2350.97|39
1652245040000|2022-05-11 04:57:20|2359.68|2351.98|2359.46|2351.76|2359.68|2351.98|2358.37|2350.67|38
1652245050000|2022-05-11 04:57:30|2359.67|2351.97|2359.25|2351.55|2360.45|2352.75|2359.15|2351.45|38
1652245060000|2022-05-11 04:57:40|2359.33|2351.63|2361.18|2353.48|2361.18|2353.48|2359.16|2351.46|37
1652245070000|2022-05-11 04:57:50|2361.26|2353.56|2360.58|2352.88|2361.32|2353.62|2360.27|2352.57|37
1652245080000|2022-05-11 04:58:00|2360.77|2353.07|2361.13|2353.43|2362.46|2354.76|2360.58|2352.88|34
1652245090000|2022-05-11 04:58:10|2361.05|2353.35|2359.07|2351.37|2361.1|2353.4|2358.76|2351.06|32
1652245100000|2022-05-11 04:58:20|2359.06|2351.36|2357.72|2350.02|2359.15|2351.45|2357.72|2350.02|31
1652245110000|2022-05-11 04:58:30|2357.2|2349.5|2357.22|2349.52|2357.65|2349.95|2356.91|2349.21|33
1652245120000|2022-05-11 04:58:40|2357.13|2349.43|2357.14|2349.44|2357.87|2350.17|2356.82|2349.12|34
1652245130000|2022-05-11 04:58:50|2357.07|2349.37|2357.18|2349.48|2357.45|2349.75|2356.89|2349.19|26
1652245140000|2022-05-11 04:59:00|2356.94|2349.24|2356.61|2348.91|2357.5|2349.8|2356.15|2348.45|35
1652245150000|2022-05-11 04:59:10|2356.64|2348.94|2356.73|2349.03|2357.38|2349.68|2356.59|2348.89|36
1652245160000|2022-05-11 04:59:20|2356.74|2349.04|2356.94|2349.24|2357.33|2349.63|2356.55|2348.85|36
1652245170000|2022-05-11 04:59:30|2357.28|2349.58|2357.01|2349.31|2358.37|2350.67|2357.01|2349.31|36
1652245180000|2022-05-11 04:59:40|2357.1|2349.4|2356.27|2348.57|2357.1|2349.4|2355.87|2348.17|36
1652245190000|2022-05-11 04:59:50|2356.21|2348.51|2356.38|2348.68|2356.39|2348.69|2355.85|2348.15|30
1652245200000|2022-05-11 05:00:00|2356.41|2348.71|2356.13|2348.43|2357.62|2349.92|2356.1|2348.4|34
1652245210000|2022-05-11 05:00:10|2356.07|2348.37|2354.13|2346.43|2356.23|2348.53|2354.13|2346.43|28
1652245220000|2022-05-11 05:00:20|2353.95|2346.25|2352.96|2345.26|2353.95|2346.25|2352.2|2344.5|24
1652245230000|2022-05-11 05:00:30|2353.24|2345.54|2353.75|2346.05|2354.18|2346.48|2353.24|2345.54|35
1652245240000|2022-05-11 05:00:40|2353.73|2346.03|2355.45|2347.75|2355.78|2348.08|2353.36|2345.66|33
1652245250000|2022-05-11 05:00:50|2355.79|2348.09|2355.34|2347.64|2356.42|2348.72|2355.34|2347.64|33
1652245260000|2022-05-11 05:01:00|2355.58|2347.88|2354.45|2346.75|2356.09|2348.39|2354.43|2346.73|35
1652245270000|2022-05-11 05:01:10|2354.75|2347.05|2352.91|2345.21|2354.75|2347.05|2352.87|2345.17|34
1652245280000|2022-05-11 05:01:20|2352.97|2345.27|2351.77|2344.07|2353.33|2345.63|2351.57|2343.87|36
1652245290000|2022-05-11 05:01:30|2351.94|2344.24|2352.45|2344.75|2352.81|2345.11|2351.42|2343.72|33
1652245300000|2022-05-11 05:01:40|2352.66|2344.96|2352.55|2344.85|2352.66|2344.96|2351.95|2344.25|28
1652245310000|2022-05-11 05:01:50|2352.58|2344.88|2353.52|2345.82|2353.85|2346.15|2352.33|2344.63|33
1652245320000|2022-05-11 05:02:00|2352.96|2345.26|2351.59|2343.89|2353.08|2345.38|2351.54|2343.84|29
1652245330000|2022-05-11 05:02:10|2351.58|2343.88|2352.08|2344.38|2352.5|2344.8|2351.58|2343.88|16
1652245340000|2022-05-11 05:02:20|2352.07|2344.37|2351.81|2344.11|2352.14|2344.44|2351.8|2344.1|15
1652245350000|2022-05-11 05:02:30|2351.58|2343.88|2352.28|2344.58|2352.28|2344.58|2351.51|2343.81|21
1652245360000|2022-05-11 05:02:40|2352.19|2344.49|2351.79|2344.09|2352.2|2344.5|2351.69|2343.99|9
1652245370000|2022-05-11 05:02:50|2351.71|2344.01|2351.29|2343.59|2351.71|2344.01|2351.29|2343.59|8
1652245380000|2022-05-11 05:03:00|2351.24|2343.54|2352.14|2344.44|2352.84|2345.14|2350.63|2342.93|30
1652245390000|2022-05-11 05:03:10|2352.51|2344.81|2350.43|2342.73|2352.94|2345.24|2350.41|2342.71|37
1652245400000|2022-05-11 05:03:20|2350.26|2342.56|2350.88|2343.18|2351.07|2343.37|2349.83|2342.13|26
1652245410000|2022-05-11 05:03:30|2350.89|2343.19|2351.09|2343.39|2351.71|2344.01|2350.57|2342.87|25
1652245420000|2022-05-11 05:03:40|2350.59|2342.89|2352.23|2344.53|2352.28|2344.58|2350.59|2342.89|35
1652245430000|2022-05-11 05:03:50|2352.48|2344.78|2353.8|2346.1|2353.8|2346.1|2352.43|2344.73|32
1652245440000|2022-05-11 05:04:00|2353.81|2346.11|2354.52|2346.82|2355.49|2347.79|2353.81|2346.11|35
1652245450000|2022-05-11 05:04:10|2354.35|2346.65|2352.73|2345.03|2354.67|2346.97|2352.7|2345|35
1652245460000|2022-05-11 05:04:20|2352.91|2345.21|2353.03|2345.33|2353.56|2345.86|2352.86|2345.16|26
1652245470000|2022-05-11 05:04:30|2352.73|2345.03|2352.86|2345.16|2353.78|2346.08|2352.68|2344.98|29
1652245480000|2022-05-11 05:04:40|2352.75|2345.05|2350.69|2342.99|2353.15|2345.45|2350.17|2342.47|31
1652245490000|2022-05-11 05:04:50|2350.6|2342.9|2350.17|2342.47|2351.1|2343.4|2350.12|2342.42|24
1652245500000|2022-05-11 05:05:00|2350.43|2342.73|2350.1|2342.4|2350.43|2342.73|2349.94|2342.24|25
1652245510000|2022-05-11 05:05:10|2350.07|2342.37|2350.23|2342.53|2350.48|2342.78|2349.88|2342.18|21
1652245520000|2022-05-11 05:05:20|2350.37|2342.67|2350.58|2342.88|2350.58|2342.88|2350.1|2342.4|22
1652245530000|2022-05-11 05:05:30|2350.41|2342.71|2352.75|2345.05|2353.12|2345.42|2350.26|2342.56|35
1652245540000|2022-05-11 05:05:40|2352.18|2344.48|2351.23|2343.53|2352.46|2344.76|2351.23|2343.53|29
1652245550000|2022-05-11 05:05:50|2351.3|2343.6|2349.24|2341.54|2351.3|2343.6|2348.72|2341.02|30
1652245560000|2022-05-11 05:06:00|2348.89|2341.19|2350.38|2342.68|2350.4|2342.7|2348.66|2340.96|23
1652245570000|2022-05-11 05:06:10|2350.34|2342.64|2352.98|2345.28|2352.98|2345.28|2350.34|2342.64|35
1652245580000|2022-05-11 05:06:20|2353.02|2345.32|2353.29|2345.59|2354.04|2346.34|2353.02|2345.32|35
1652245590000|2022-05-11 05:06:30|2353.28|2345.58|2353.33|2345.63|2354.67|2346.97|2353.1|2345.4|39
1652245600000|2022-05-11 05:06:40|2353.36|2345.66|2352.91|2345.21|2354.29|2346.59|2352.91|2345.21|33
1652245610000|2022-05-11 05:06:50|2352.81|2345.11|2352.94|2345.24|2353.35|2345.65|2352.43|2344.73|37
1652245620000|2022-05-11 05:07:00|2352.88|2345.18|2352.99|2345.29|2353.09|2345.39|2352.44|2344.74|32
1652245630000|2022-05-11 05:07:10|2353.22|2345.52|2354|2346.3|2354|2346.3|2352.99|2345.29|34
1652245640000|2022-05-11 05:07:20|2353.85|2346.15|2354.92|2347.22|2355.41|2347.71|2353.43|2345.73|39
1652245650000|2022-05-11 05:07:30|2354.98|2347.28|2355.82|2348.12|2356|2348.3|2354.57|2346.87|36
1652245660000|2022-05-11 05:07:40|2355.88|2348.18|2356.76|2349.06|2356.9|2349.2|2355.88|2348.18|40
1652245670000|2022-05-11 05:07:50|2357.05|2349.35|2357.04|2349.34|2357.33|2349.63|2356.36|2348.66|38
1652245680000|2022-05-11 05:08:00|2357.17|2349.47|2357.2|2349.5|2357.53|2349.83|2356.28|2348.58|35
1652245690000|2022-05-11 05:08:10|2357.33|2349.63|2358.77|2351.07|2358.93|2351.23|2357.29|2349.59|36
1652245700000|2022-05-11 05:08:20|2358.98|2351.28|2357.23|2349.53|2359.08|2351.38|2357.19|2349.49|32
1652245710000|2022-05-11 05:08:30|2357.2|2349.5|2356.68|2348.98|2357.61|2349.91|2356.27|2348.57|25
1652245720000|2022-05-11 05:08:40|2356.46|2348.76|2357.27|2349.57|2357.69|2349.99|2356.46|2348.76|20
1652245730000|2022-05-11 05:08:50|2357.8|2350.1|2356.99|2349.29|2357.85|2350.15|2356.99|2349.29|20
1652245740000|2022-05-11 05:09:00|2356.93|2349.23|2358.31|2350.61|2358.31|2350.61|2356.34|2348.64|26
1652245750000|2022-05-11 05:09:10|2358.25|2350.55|2358.39|2350.69|2358.39|2350.69|2358|2350.3|12
1652245760000|2022-05-11 05:09:20|2358.34|2350.64|2357.82|2350.12|2358.39|2350.69|2357.53|2349.83|24
1652245770000|2022-05-11 05:09:30|2358.09|2350.39|2357.51|2349.81|2358.09|2350.39|2357.45|2349.75|20
1652245780000|2022-05-11 05:09:40|2357.9|2350.2|2358.12|2350.42|2358.76|2351.06|2357.51|2349.81|30
1652245790000|2022-05-11 05:09:50|2358.39|2350.69|2360.35|2352.65|2360.48|2352.78|2357.73|2350.03|35
1652245800000|2022-05-11 05:10:00|2360.42|2352.72|2360.01|2352.31|2360.42|2352.72|2359.64|2351.94|32
1652245810000|2022-05-11 05:10:10|2360.15|2352.45|2360.22|2352.52|2361.06|2353.36|2360.15|2352.45|35
1652245820000|2022-05-11 05:10:20|2360.16|2352.46|2359.09|2351.39|2360.67|2352.97|2359.09|2351.39|31
1652245830000|2022-05-11 05:10:30|2359.12|2351.42|2357.63|2349.93|2359.33|2351.63|2357.63|2349.93|31
1652245840000|2022-05-11 05:10:40|2357.45|2349.75|2356.96|2349.26|2357.62|2349.92|2356.68|2348.98|30
1652245850000|2022-05-11 05:10:50|2356.99|2349.29|2356.02|2348.32|2357.45|2349.75|2355.89|2348.19|28
1652245860000|2022-05-11 05:11:00|2356.94|2349.24|2354.89|2347.19|2357.01|2349.31|2354.76|2347.06|36
1652245870000|2022-05-11 05:11:10|2354.87|2347.17|2355.29|2347.59|2355.56|2347.86|2354.4|2346.7|37
1652245880000|2022-05-11 05:11:20|2355.59|2347.89|2379.86|2372.16|2379.86|2372.16|2355.52|2347.82|39
1652245890000|2022-05-11 05:11:30|2379.81|2372.11|2394.75|2387.05|2394.75|2387.05|2379.81|2372.11|39
1652245900000|2022-05-11 05:11:40|2394.7|2387|2389.3|2381.6|2395.61|2387.91|2386.44|2378.74|39
1652245910000|2022-05-11 05:11:50|2389.95|2382.25|2394.37|2386.67|2395.93|2388.23|2389.95|2382.25|40
1652245920000|2022-05-11 05:12:00|2395.8|2388.1|2402.79|2395.09|2405.4|2397.7|2395.8|2388.1|40
1652245930000|2022-05-11 05:12:10|2401.78|2394.08|2400.4|2392.7|2403.06|2395.36|2400.06|2392.36|39
1652245940000|2022-05-11 05:12:20|2400.98|2393.28|2406.41|2398.71|2406.66|2398.96|2400.98|2393.28|38
1652245950000|2022-05-11 05:12:30|2406.17|2398.47|2403.85|2396.15|2406.77|2399.07|2403.4|2395.7|40
1652245960000|2022-05-11 05:12:40|2403.82|2396.12|2401.94|2394.24|2403.82|2396.12|2400.46|2392.76|39
1652245970000|2022-05-11 05:12:50|2401.77|2394.07|2401.34|2393.64|2402.19|2394.49|2401.26|2393.56|38
1652245980000|2022-05-11 05:13:00|2401.19|2393.49|2402.24|2394.54|2402.3|2394.6|2400.55|2392.85|37
1652245990000|2022-05-11 05:13:10|2401.83|2394.13|2402.41|2394.71|2404.04|2396.34|2401.62|2393.92|39
1652246000000|2022-05-11 05:13:20|2402.4|2394.7|2401.01|2393.31|2402.53|2394.83|2400.94|2393.24|38
1652246010000|2022-05-11 05:13:30|2400.98|2393.28|2399.88|2392.18|2402.1|2394.4|2399.88|2392.18|40
1652246020000|2022-05-11 05:13:40|2399.76|2392.06|2399.93|2392.23|2400.8|2393.1|2398.75|2391.05|40
1652246030000|2022-05-11 05:13:50|2399.73|2392.03|2398|2390.3|2399.77|2392.07|2397.98|2390.28|36
1652246040000|2022-05-11 05:14:00|2398.22|2390.52|2396.84|2389.14|2398.6|2390.9|2396.84|2389.14|38
1652246050000|2022-05-11 05:14:10|2396.92|2389.22|2395.14|2387.44|2397.21|2389.51|2395.14|2387.44|38
1652246060000|2022-05-11 05:14:20|2394.97|2387.27|2391.68|2383.98|2395.47|2387.77|2390.76|2383.06|40
1652246070000|2022-05-11 05:14:30|2391.59|2383.89|2388.51|2380.81|2391.59|2383.89|2388.51|2380.81|38
1652246080000|2022-05-11 05:14:40|2388.16|2380.46|2388.01|2380.31|2389.03|2381.33|2387.86|2380.16|37
1652246090000|2022-05-11 05:14:50|2388.18|2380.48|2390.05|2382.35|2390.34|2382.64|2388.08|2380.38|37
1652246100000|2022-05-11 05:15:00|2389.98|2382.28|2390.82|2383.12|2390.82|2383.12|2388.14|2380.44|36
1652246110000|2022-05-11 05:15:10|2390.77|2383.07|2391.62|2383.92|2391.69|2383.99|2390.19|2382.49|38
1652246120000|2022-05-11 05:15:20|2391.53|2383.83|2391.41|2383.71|2391.88|2384.18|2390.72|2383.02|35
1652246130000|2022-05-11 05:15:30|2391.37|2383.67|2390.41|2382.71|2391.7|2384|2389.44|2381.74|40
1652246140000|2022-05-11 05:15:40|2390.67|2382.97|2391.81|2384.11|2391.98|2384.28|2390.67|2382.97|34
1652246150000|2022-05-11 05:15:50|2391.83|2384.13|2391.03|2383.33|2391.83|2384.13|2390.84|2383.14|37
1652246160000|2022-05-11 05:16:00|2390.99|2383.29|2391.85|2384.15|2392.11|2384.41|2390.99|2383.29|38
1652246170000|2022-05-11 05:16:10|2391.54|2383.84|2391.25|2383.55|2393.27|2385.57|2390.12|2382.42|34
1652246180000|2022-05-11 05:16:20|2391.27|2383.57|2391.86|2384.16|2392.89|2385.19|2391.27|2383.57|38
1652246190000|2022-05-11 05:16:30|2392.06|2384.36|2395.04|2387.34|2395.04|2387.34|2391.77|2384.07|40
1652246200000|2022-05-11 05:16:40|2394.93|2387.23|2396.29|2388.59|2396.29|2388.59|2394.48|2386.78|38
1652246210000|2022-05-11 05:16:50|2396.67|2388.97|2396.47|2388.77|2396.96|2389.26|2396.43|2388.73|39
1652246220000|2022-05-11 05:17:00|2396.48|2388.78|2397.88|2390.18|2398.24|2390.54|2396.48|2388.78|34
1652246230000|2022-05-11 05:17:10|2397.87|2390.17|2400.96|2393.26|2400.96|2393.26|2397.54|2389.84|39
1652246240000|2022-05-11 05:17:20|2401|2393.3|2403.33|2395.63|2404.31|2396.61|2400.82|2393.12|40
1652246250000|2022-05-11 05:17:30|2403.49|2395.79|2402.93|2395.23|2403.76|2396.06|2402.69|2394.99|32
1652246260000|2022-05-11 05:17:40|2402.96|2395.26|2400.15|2392.45|2402.96|2395.26|2400.15|2392.45|38
1652246270000|2022-05-11 05:17:50|2400.06|2392.36|2398.06|2390.36|2400.26|2392.56|2398.06|2390.36|34
1652246280000|2022-05-11 05:18:00|2397.84|2390.14|2399.02|2391.32|2399.89|2392.19|2397.84|2390.14|36
1652246290000|2022-05-11 05:18:10|2398.85|2391.15|2399.03|2391.33|2399.62|2391.92|2398.85|2391.15|24
1652246300000|2022-05-11 05:18:20|2399.07|2391.37|2400.68|2392.98|2400.76|2393.06|2398.65|2390.95|30
1652246310000|2022-05-11 05:18:30|2400.69|2392.99|2402.23|2394.53|2402.24|2394.54|2400.58|2392.88|35
1652246320000|2022-05-11 05:18:40|2402.03|2394.33|2401.08|2393.38|2402.03|2394.33|2400.99|2393.29|31
1652246330000|2022-05-11 05:18:50|2401.07|2393.37|2402.2|2394.5|2402.57|2394.87|2400.82|2393.12|35
1652246340000|2022-05-11 05:19:00|2402.19|2394.49|2403.08|2395.38|2403.3|2395.6|2402.14|2394.44|33
1652246350000|2022-05-11 05:19:10|2403.02|2395.32|2402.74|2395.04|2403.05|2395.35|2401.6|2393.9|35
1652246360000|2022-05-11 05:19:20|2402.58|2394.88|2402.41|2394.71|2402.58|2394.88|2402.18|2394.48|30
1652246370000|2022-05-11 05:19:30|2402.33|2394.63|2403.02|2395.32|2403.04|2395.34|2402.29|2394.59|37
1652246380000|2022-05-11 05:19:40|2403.04|2395.34|2402.82|2395.12|2403.29|2395.59|2402.31|2394.61|31
1652246390000|2022-05-11 05:19:50|2403.27|2395.57|2401.28|2393.58|2403.27|2395.57|2401.28|2393.58|32
1652246400000|2022-05-11 05:20:00|2401.45|2393.75|2401.22|2393.52|2401.45|2393.75|2400.48|2392.78|33
1652246410000|2022-05-11 05:20:10|2401.23|2393.53|2400.12|2392.42|2401.35|2393.65|2399.49|2391.79|32
1652246420000|2022-05-11 05:20:20|2399.94|2392.24|2399.57|2391.87|2399.95|2392.25|2398.87|2391.17|30
1652246430000|2022-05-11 05:20:30|2399.51|2391.81|2399.32|2391.62|2400.18|2392.48|2399.24|2391.54|30
1652246440000|2022-05-11 05:20:40|2399.43|2391.73|2398.45|2390.75|2399.43|2391.73|2398.05|2390.35|24
1652246450000|2022-05-11 05:20:50|2398.41|2390.71|2400.09|2392.39|2400.09|2392.39|2398.36|2390.66|33
1652246460000|2022-05-11 05:21:00|2400.27|2392.57|2398.8|2391.1|2400.35|2392.65|2398.65|2390.95|38
1652246470000|2022-05-11 05:21:10|2398.52|2390.82|2398.16|2390.46|2399.25|2391.55|2396.19|2388.49|33
1652246480000|2022-05-11 05:21:20|2397.17|2389.47|2395.03|2387.33|2397.19|2389.49|2395.03|2387.33|35
1652246490000|2022-05-11 05:21:30|2395.13|2387.43|2395.66|2387.96|2395.77|2388.07|2395.04|2387.34|33
1652246500000|2022-05-11 05:21:40|2395.68|2387.98|2395.37|2387.67|2395.98|2388.28|2395.35|2387.65|32
1652246510000|2022-05-11 05:21:50|2395.42|2387.72|2395.6|2387.9|2395.63|2387.93|2395.37|2387.67|24
1652246520000|2022-05-11 05:22:00|2395.49|2387.79|2396.74|2389.04|2396.94|2389.24|2395.41|2387.71|35
1652246530000|2022-05-11 05:22:10|2396.65|2388.95|2396.72|2389.02|2397.03|2389.33|2396.17|2388.47|37
1652246540000|2022-05-11 05:22:20|2396.81|2389.11|2394.73|2387.03|2396.99|2389.29|2394.72|2387.02|32
1652246550000|2022-05-11 05:22:30|2394.7|2387|2393.72|2386.02|2395.15|2387.45|2393.72|2386.02|35
1652246560000|2022-05-11 05:22:40|2394.05|2386.35|2392.68|2384.98|2394.21|2386.51|2392.68|2384.98|38
1652246570000|2022-05-11 05:22:50|2392.89|2385.19|2392.69|2384.99|2393.55|2385.85|2392.6|2384.9|35
1652246580000|2022-05-11 05:23:00|2392.82|2385.12|2392.49|2384.79|2393.47|2385.77|2392.27|2384.57|39
1652246590000|2022-05-11 05:23:10|2392.27|2384.57|2392.37|2384.67|2392.64|2384.94|2390.59|2382.89|38
1652246600000|2022-05-11 05:23:20|2392.51|2384.81|2392.43|2384.73|2392.75|2385.05|2391.89|2384.19|30
1652246610000|2022-05-11 05:23:30|2392.45|2384.75|2392.4|2384.7|2392.98|2385.28|2392.19|2384.49|36
1652246620000|2022-05-11 05:23:40|2392.36|2384.66|2393.46|2385.76|2393.5|2385.8|2392.2|2384.5|39
1652246630000|2022-05-11 05:23:50|2393.35|2385.65|2393.2|2385.5|2393.48|2385.78|2393.16|2385.46|29
1652246640000|2022-05-11 05:24:00|2393.21|2385.51|2392.91|2385.21|2393.32|2385.62|2392.61|2384.91|34
1652246650000|2022-05-11 05:24:10|2392.81|2385.11|2392.98|2385.28|2392.98|2385.28|2392.46|2384.76|36
1652246660000|2022-05-11 05:24:20|2392.83|2385.13|2392.96|2385.26|2393|2385.3|2392.14|2384.44|33
1652246670000|2022-05-11 05:24:30|2392.7|2385|2391.81|2384.11|2393.11|2385.41|2391.61|2383.91|36
1652246680000|2022-05-11 05:24:40|2391.37|2383.67|2391.45|2383.75|2391.86|2384.16|2390.6|2382.9|37
1652246690000|2022-05-11 05:24:50|2391.41|2383.71|2390.81|2383.11|2391.5|2383.8|2390.58|2382.88|32
1652246700000|2022-05-11 05:25:00|2390.84|2383.14|2391.21|2383.51|2391.73|2384.03|2390.78|2383.08|33
1652246710000|2022-05-11 05:25:10|2390.95|2383.25|2390.8|2383.1|2391.43|2383.73|2389.99|2382.29|35
1652246720000|2022-05-11 05:25:20|2391.08|2383.38|2390.78|2383.08|2391.25|2383.55|2390.69|2382.99|29
1652246730000|2022-05-11 05:25:30|2390.76|2383.06|2390.84|2383.14|2390.96|2383.26|2390.73|2383.03|23
1652246740000|2022-05-11 05:25:40|2390.96|2383.26|2391.81|2384.11|2392.31|2384.61|2390.73|2383.03|34
1652246750000|2022-05-11 05:25:50|2391.91|2384.21|2392.11|2384.41|2392.16|2384.46|2391.7|2384|30
1652246760000|2022-05-11 05:26:00|2392.12|2384.42|2395.37|2387.67|2395.56|2387.86|2392.09|2384.39|40
1652246770000|2022-05-11 05:26:10|2395.3|2387.6|2396.53|2388.83|2396.98|2389.28|2395.3|2387.6|39
1652246780000|2022-05-11 05:26:20|2396.42|2388.72|2397.13|2389.43|2397.18|2389.48|2396.06|2388.36|35
1652246790000|2022-05-11 05:26:30|2396.74|2389.04|2398.21|2390.51|2398.55|2390.85|2396.74|2389.04|38
1652246800000|2022-05-11 05:26:40|2398.32|2390.62|2396.74|2389.04|2399.53|2391.83|2396.74|2389.04|39
1652246810000|2022-05-11 05:26:50|2396.68|2388.98|2396.41|2388.71|2397.64|2389.94|2396.03|2388.33|29
1652246820000|2022-05-11 05:27:00|2396.13|2388.43|2395.15|2387.45|2396.21|2388.51|2395|2387.3|35
1652246830000|2022-05-11 05:27:10|2395.79|2388.09|2399.06|2391.36|2400.82|2393.12|2395.79|2388.09|35
1652246840000|2022-05-11 05:27:20|2399.09|2391.39|2400.51|2392.81|2400.6|2392.9|2398.88|2391.18|37
1652246850000|2022-05-11 05:27:30|2400.52|2392.82|2401.61|2393.91|2402.49|2394.79|2400.52|2392.82|36
1652246860000|2022-05-11 05:27:40|2401.65|2393.95|2401.06|2393.36|2401.78|2394.08|2400.87|2393.17|33
1652246870000|2022-05-11 05:27:50|2401.12|2393.42|2401.45|2393.75|2401.55|2393.85|2401.04|2393.34|34
1652246880000|2022-05-11 05:28:00|2401.13|2393.43|2402.37|2394.67|2402.56|2394.86|2401.13|2393.43|36
1652246890000|2022-05-11 05:28:10|2402.44|2394.74|2399.97|2392.27|2402.87|2395.17|2399.97|2392.27|38
1652246900000|2022-05-11 05:28:20|2399.99|2392.29|2399.84|2392.14|2400.26|2392.56|2399.64|2391.94|34
1652246910000|2022-05-11 05:28:30|2399.74|2392.04|2399.77|2392.07|2400.12|2392.42|2399.26|2391.56|31
1652246920000|2022-05-11 05:28:40|2399.65|2391.95|2399.86|2392.16|2400|2392.3|2399.43|2391.73|31
1652246930000|2022-05-11 05:28:50|2399.91|2392.21|2399.77|2392.07|2399.92|2392.22|2399.43|2391.73|27
1652246940000|2022-05-11 05:29:00|2399.43|2391.73|2399.03|2391.33|2400.12|2392.42|2398.9|2391.2|34
1652246950000|2022-05-11 05:29:10|2398.75|2391.05|2395.95|2388.25|2398.98|2391.28|2395.74|2388.04|40
1652246960000|2022-05-11 05:29:20|2395.81|2388.11|2394.76|2387.06|2395.9|2388.2|2394.54|2386.84|34
1652246970000|2022-05-11 05:29:30|2394.77|2387.07|2396.11|2388.41|2396.42|2388.72|2394.67|2386.97|38
1652246980000|2022-05-11 05:29:40|2396.09|2388.39|2396.43|2388.73|2396.54|2388.84|2395.6|2387.9|35
1652246990000|2022-05-11 05:29:50|2396.42|2388.72|2396.07|2388.37|2396.58|2388.88|2396.07|2388.37|27
1652247000000|2022-05-11 05:30:00|2396.12|2388.42|2396.63|2388.93|2396.75|2389.05|2395.62|2387.92|37
1652247010000|2022-05-11 05:30:10|2396.72|2389.02|2398.08|2390.38|2398.08|2390.38|2396.72|2389.02|31
1652247020000|2022-05-11 05:30:20|2397.96|2390.26|2397.31|2389.61|2398.08|2390.38|2397.09|2389.39|32
1652247030000|2022-05-11 05:30:30|2397.27|2389.57|2395.51|2387.81|2397.78|2390.08|2395.51|2387.81|24
1652247040000|2022-05-11 05:30:40|2395.44|2387.74|2395.06|2387.36|2396.21|2388.51|2394.9|2387.2|33
1652247050000|2022-05-11 05:30:50|2394.94|2387.24|2394.47|2386.77|2395.31|2387.61|2394.21|2386.51|36
1652247060000|2022-05-11 05:31:00|2394.03|2386.33|2394.7|2387|2394.92|2387.22|2393.99|2386.29|36
1652247070000|2022-05-11 05:31:10|2394.72|2387.02|2394.35|2386.65|2395.38|2387.68|2394.35|2386.65|34
1652247080000|2022-05-11 05:31:20|2394.51|2386.81|2392.57|2384.87|2394.51|2386.81|2392.4|2384.7|35
1652247090000|2022-05-11 05:31:30|2392.65|2384.95|2391.48|2383.78|2392.82|2385.12|2391.38|2383.68|38
1652247100000|2022-05-11 05:31:40|2391.58|2383.88|2391.27|2383.57|2391.86|2384.16|2391.03|2383.33|31
1652247110000|2022-05-11 05:31:50|2391.41|2383.71|2392.9|2385.2|2393.22|2385.52|2390.49|2382.79|36
1652247120000|2022-05-11 05:32:00|2392.89|2385.19|2394.33|2386.63|2394.65|2386.95|2392.65|2384.95|37
1652247130000|2022-05-11 05:32:10|2394.28|2386.58|2394.04|2386.34|2394.37|2386.67|2393.96|2386.26|29
1652247140000|2022-05-11 05:32:20|2394.15|2386.45|2395.84|2388.14|2395.89|2388.19|2394.03|2386.33|33
1652247150000|2022-05-11 05:32:30|2395.88|2388.18|2398.51|2390.81|2398.51|2390.81|2395.82|2388.12|37
1652247160000|2022-05-11 05:32:40|2398.48|2390.78|2399.78|2392.08|2399.78|2392.08|2397.83|2390.13|36
1652247170000|2022-05-11 05:32:50|2399.72|2392.02|2400.15|2392.45|2400.15|2392.45|2398.27|2390.57|31
1652247180000|2022-05-11 05:33:00|2400.24|2392.54|2400.84|2393.14|2400.85|2393.15|2400.02|2392.32|36
1652247190000|2022-05-11 05:33:10|2400.8|2393.1|2399.41|2391.71|2400.89|2393.19|2399.34|2391.64|37
1652247200000|2022-05-11 05:33:20|2399.47|2391.77|2405.28|2397.58|2407.51|2399.81|2399.36|2391.66|38
1652247210000|2022-05-11 05:33:30|2405.21|2397.51|2404.35|2396.65|2405.48|2397.78|2404.33|2396.63|36
1652247220000|2022-05-11 05:33:40|2404.36|2396.66|2404.11|2396.41|2404.44|2396.74|2403.26|2395.56|37
1652247230000|2022-05-11 05:33:50|2403.96|2396.26|2404.36|2396.66|2404.72|2397.02|2403.72|2396.02|36
1652247240000|2022-05-11 05:34:00|2404.37|2396.67|2402.04|2394.34|2404.39|2396.69|2401.86|2394.16|33
1652247250000|2022-05-11 05:34:10|2401.98|2394.28|2400.87|2393.17|2401.98|2394.28|2399.97|2392.27|33
1652247260000|2022-05-11 05:34:20|2400.85|2393.15|2399.89|2392.19|2400.88|2393.18|2399.35|2391.65|36
1652247270000|2022-05-11 05:34:30|2400.15|2392.45|2399.94|2392.24|2400.56|2392.86|2398.62|2390.92|35
1652247280000|2022-05-11 05:34:40|2399.64|2391.94|2397.4|2389.7|2399.66|2391.96|2397.4|2389.7|27
1652247290000|2022-05-11 05:34:50|2397.42|2389.72|2397.14|2389.44|2397.53|2389.83|2397|2389.3|25
1652247300000|2022-05-11 05:35:00|2396.98|2389.28|2394.95|2387.25|2397.05|2389.35|2394.95|2387.25|32
1652247310000|2022-05-11 05:35:10|2394.89|2387.19|2395.42|2387.72|2395.55|2387.85|2394.71|2387.01|28
1652247320000|2022-05-11 05:35:20|2395.54|2387.84|2395.39|2387.69|2395.66|2387.96|2395.15|2387.45|22
1652247330000|2022-05-11 05:35:30|2395.27|2387.57|2395.13|2387.43|2395.73|2388.03|2394.88|2387.18|33
1652247340000|2022-05-11 05:35:40|2395.11|2387.41|2395.45|2387.75|2395.69|2387.99|2395.11|2387.41|30
1652247350000|2022-05-11 05:35:50|2395.46|2387.76|2397.78|2390.08|2397.78|2390.08|2395.38|2387.68|36
1652247360000|2022-05-11 05:36:00|2397.91|2390.21|2397.36|2389.66|2398.51|2390.81|2397.36|2389.66|33
1652247370000|2022-05-11 05:36:10|2397.37|2389.67|2396.73|2389.03|2397.37|2389.67|2395.83|2388.13|32
1652247380000|2022-05-11 05:36:20|2396.67|2388.97|2395.37|2387.67|2396.67|2388.97|2395.33|2387.63|30
1652247390000|2022-05-11 05:36:30|2395.36|2387.66|2393.91|2386.21|2395.73|2388.03|2393.74|2386.04|34
1652247400000|2022-05-11 05:36:40|2393.9|2386.2|2394.12|2386.42|2394.35|2386.65|2393.46|2385.76|28
1652247410000|2022-05-11 05:36:50|2394.1|2386.4|2393.45|2385.75|2394.41|2386.71|2393.02|2385.32|30
1652247420000|2022-05-11 05:37:00|2393.47|2385.77|2393.86|2386.16|2393.98|2386.28|2393.29|2385.59|30
1652247430000|2022-05-11 05:37:10|2393.67|2385.97|2392.67|2384.97|2393.86|2386.16|2392.67|2384.97|33
1652247440000|2022-05-11 05:37:20|2392.58|2384.88|2392.14|2384.44|2392.58|2384.88|2392.05|2384.35|22
1652247450000|2022-05-11 05:37:30|2392.27|2384.57|2392.07|2384.37|2392.32|2384.62|2392.07|2384.37|22
1652247460000|2022-05-11 05:37:40|2392.34|2384.64|2391.98|2384.28|2392.55|2384.85|2391.98|2384.28|10
1652247470000|2022-05-11 05:37:50|2392.2|2384.5|2392.36|2384.66|2392.36|2384.66|2392.09|2384.39|29
1652247480000|2022-05-11 05:38:00|2392.55|2384.85|2391.71|2384.01|2392.55|2384.85|2391.71|2384.01|16
1652247490000|2022-05-11 05:38:10|2391.32|2383.62|2390.63|2382.93|2391.63|2383.93|2390.39|2382.69|35
1652247500000|2022-05-11 05:38:20|2390.59|2382.89|2388.86|2381.16|2390.9|2383.2|2387.91|2380.21|37
1652247510000|2022-05-11 05:38:30|2387.67|2379.97|2387.51|2379.81|2388.86|2381.16|2386.7|2379|33
1652247520000|2022-05-11 05:38:40|2387.44|2379.74|2385.08|2377.38|2387.51|2379.81|2385.08|2377.38|36
1652247530000|2022-05-11 05:38:50|2385.84|2378.14|2386.04|2378.34|2386.04|2378.34|2384.28|2376.58|35
1652247540000|2022-05-11 05:39:00|2385.99|2378.29|2385.18|2377.48|2386.62|2378.92|2385.11|2377.41|40
1652247550000|2022-05-11 05:39:10|2385.13|2377.43|2385.45|2377.75|2385.66|2377.96|2385.03|2377.33|35
1652247560000|2022-05-11 05:39:20|2385.46|2377.76|2386.01|2378.31|2386.12|2378.42|2385.03|2377.33|35
1652247570000|2022-05-11 05:39:30|2386.02|2378.32|2385.55|2377.85|2386.04|2378.34|2385.3|2377.6|31
1652247580000|2022-05-11 05:39:40|2385.49|2377.79|2385.44|2377.74|2385.52|2377.82|2385.15|2377.45|31
1652247590000|2022-05-11 05:39:50|2385.45|2377.75|2388.56|2380.86|2388.69|2380.99|2385.45|2377.75|37
1652247600000|2022-05-11 05:40:00|2388.69|2380.99|2389.94|2382.24|2389.94|2382.24|2388.42|2380.72|33
1652247610000|2022-05-11 05:40:10|2389.97|2382.27|2388.63|2380.93|2390.23|2382.53|2388.21|2380.51|35
1652247620000|2022-05-11 05:40:20|2388.5|2380.8|2386.33|2378.63|2388.84|2381.14|2385.89|2378.19|37
1652247630000|2022-05-11 05:40:30|2386.36|2378.66|2387.9|2380.2|2387.95|2380.25|2386.04|2378.34|35
1652247640000|2022-05-11 05:40:40|2387.83|2380.13|2386.83|2379.13|2388.17|2380.47|2386.45|2378.75|38
1652247650000|2022-05-11 05:40:50|2386.63|2378.93|2386.86|2379.16|2386.86|2379.16|2385.81|2378.11|38
1652247660000|2022-05-11 05:41:00|2386.87|2379.17|2386.77|2379.07|2387.25|2379.55|2386.77|2379.07|27
1652247670000|2022-05-11 05:41:10|2386.81|2379.11|2388.28|2380.58|2388.45|2380.75|2385.84|2378.14|36
1652247680000|2022-05-11 05:41:20|2388.29|2380.59|2388.27|2380.57|2388.86|2381.16|2388.19|2380.49|38
1652247690000|2022-05-11 05:41:30|2388.26|2380.56|2388.74|2381.04|2388.74|2381.04|2387.66|2379.96|32
1652247700000|2022-05-11 05:41:40|2388.8|2381.1|2390.15|2382.45|2390.15|2382.45|2388.78|2381.08|25
1652247710000|2022-05-11 05:41:50|2390.14|2382.44|2389.25|2381.55|2390.58|2382.88|2388.81|2381.11|30
1652247720000|2022-05-11 05:42:00|2388.79|2381.09|2389.39|2381.69|2389.51|2381.81|2388.61|2380.91|33
1652247730000|2022-05-11 05:42:10|2389.44|2381.74|2389.05|2381.35|2389.74|2382.04|2388.76|2381.06|31
1652247740000|2022-05-11 05:42:20|2388.94|2381.24|2390.24|2382.54|2390.77|2383.07|2388.92|2381.22|34
1652247750000|2022-05-11 05:42:30|2390.39|2382.69|2389.12|2381.42|2390.39|2382.69|2388.24|2380.54|32
1652247760000|2022-05-11 05:42:40|2388.61|2380.91|2386.48|2378.78|2389.12|2381.42|2386.48|2378.78|33
1652247770000|2022-05-11 05:42:50|2386.54|2378.84|2386.43|2378.73|2386.68|2378.98|2386.09|2378.39|33
1652247780000|2022-05-11 05:43:00|2386.28|2378.58|2386.68|2378.98|2386.68|2378.98|2386.04|2378.34|34
1652247790000|2022-05-11 05:43:10|2385.48|2377.78|2386.44|2378.74|2386.68|2378.98|2385.46|2377.76|33
1652247800000|2022-05-11 05:43:20|2386.68|2378.98|2386.89|2379.19|2387.17|2379.47|2385.99|2378.29|36
1652247810000|2022-05-11 05:43:30|2386.7|2379|2388.72|2381.02|2389.12|2381.42|2386.57|2378.87|37
1652247820000|2022-05-11 05:43:40|2388.58|2380.88|2388.03|2380.33|2388.94|2381.24|2387.6|2379.9|38
1652247830000|2022-05-11 05:43:50|2387.93|2380.23|2387.75|2380.05|2388.25|2380.55|2387.61|2379.91|32
1652247840000|2022-05-11 05:44:00|2387.73|2380.03|2387.31|2379.61|2387.76|2380.06|2387.26|2379.56|22
1652247850000|2022-05-11 05:44:10|2387.28|2379.58|2386.19|2378.49|2387.51|2379.81|2386.19|2378.49|21
1652247860000|2022-05-11 05:44:20|2386.3|2378.6|2386.38|2378.68|2386.52|2378.82|2386.22|2378.52|22
1652247870000|2022-05-11 05:44:30|2386.48|2378.78|2386.63|2378.93|2386.64|2378.94|2386.21|2378.51|16
1652247880000|2022-05-11 05:44:40|2386.55|2378.85|2386.91|2379.21|2386.91|2379.21|2386.41|2378.71|24
1652247890000|2022-05-11 05:44:50|2386.94|2379.24|2386.13|2378.43|2388.37|2380.67|2386.06|2378.36|36
1652247900000|2022-05-11 05:45:00|2386.07|2378.37|2385.54|2377.84|2386.68|2378.98|2385.21|2377.51|31
1652247910000|2022-05-11 05:45:10|2385.53|2377.83|2386.68|2378.98|2386.89|2379.19|2385.44|2377.74|31
1652247920000|2022-05-11 05:45:20|2386.59|2378.89|2386.68|2378.98|2386.68|2378.98|2385.88|2378.18|31
1652247930000|2022-05-11 05:45:30|2386.15|2378.45|2386.41|2378.71|2386.68|2378.98|2385.31|2377.61|31
1652247940000|2022-05-11 05:45:40|2386.44|2378.74|2386.68|2378.98|2386.68|2378.98|2384.95|2377.25|30
1652247950000|2022-05-11 05:45:50|2386.41|2378.71|2383.71|2376.01|2386.41|2378.71|2383.12|2375.42|39
1652247960000|2022-05-11 05:46:00|2383.61|2375.91|2383.71|2376.01|2384.01|2376.31|2382.31|2374.61|39
1652247970000|2022-05-11 05:46:10|2383.51|2375.81|2381.89|2374.19|2383.86|2376.16|2381.67|2373.97|38
1652247980000|2022-05-11 05:46:20|2382|2374.3|2382.69|2374.99|2383.03|2375.33|2381.7|2374|39
1652247990000|2022-05-11 05:46:30|2382.89|2375.19|2382.91|2375.21|2383.55|2375.85|2382.62|2374.92|35
1652248000000|2022-05-11 05:46:40|2382.88|2375.18|2385.26|2377.56|2385.26|2377.56|2382.54|2374.84|36
1652248010000|2022-05-11 05:46:50|2385.22|2377.52|2385.68|2377.98|2386.34|2378.64|2384.93|2377.23|37
1652248020000|2022-05-11 05:47:00|2385.67|2377.97|2387.23|2379.53|2387.26|2379.56|2385.3|2377.6|36
1652248030000|2022-05-11 05:47:10|2387.01|2379.31|2387.07|2379.37|2387.32|2379.62|2387.01|2379.31|31
1652248040000|2022-05-11 05:47:20|2386.82|2379.12|2387.2|2379.5|2387.2|2379.5|2386.09|2378.39|36
1652248050000|2022-05-11 05:47:30|2387.28|2379.58|2387.04|2379.34|2387.28|2379.58|2386.81|2379.11|37
1652248060000|2022-05-11 05:47:40|2387.05|2379.35|2387.25|2379.55|2387.27|2379.57|2386.68|2378.98|33
1652248070000|2022-05-11 05:47:50|2387.24|2379.54|2386.4|2378.7|2387.51|2379.81|2386.23|2378.53|35
1652248080000|2022-05-11 05:48:00|2386.36|2378.66|2384.35|2376.65|2386.36|2378.66|2384.14|2376.44|37
1652248090000|2022-05-11 05:48:10|2384.66|2376.96|2386.16|2378.46|2386.24|2378.54|2384.66|2376.96|30
1652248100000|2022-05-11 05:48:20|2386.14|2378.44|2387.53|2379.83|2387.62|2379.92|2386.07|2378.37|35
1652248110000|2022-05-11 05:48:30|2387.52|2379.82|2385.99|2378.29|2387.59|2379.89|2385.99|2378.29|37
1652248120000|2022-05-11 05:48:40|2386.13|2378.43|2384.14|2376.44|2386.13|2378.43|2384.02|2376.32|37
1652248130000|2022-05-11 05:48:50|2383.94|2376.24|2383.33|2375.63|2384.09|2376.39|2383.25|2375.55|34
1652248140000|2022-05-11 05:49:00|2383.56|2375.86|2384.82|2377.12|2384.9|2377.2|2383.32|2375.62|29
1652248150000|2022-05-11 05:49:10|2384.71|2377.01|2384.08|2376.38|2384.75|2377.05|2383.61|2375.91|24
1652248160000|2022-05-11 05:49:20|2384.11|2376.41|2383.4|2375.7|2384.39|2376.69|2383.12|2375.42|28
1652248170000|2022-05-11 05:49:30|2383.01|2375.31|2381.78|2374.08|2383.21|2375.51|2381.35|2373.65|37
1652248180000|2022-05-11 05:49:40|2382.06|2374.36|2382.5|2374.8|2383.19|2375.49|2382.06|2374.36|35
1652248190000|2022-05-11 05:49:50|2382.54|2374.84|2381.33|2373.63|2382.84|2375.14|2381.28|2373.58|36
1652248200000|2022-05-11 05:50:00|2381.4|2373.7|2382.89|2375.19|2383.27|2375.57|2381.4|2373.7|35
1652248210000|2022-05-11 05:50:10|2382.88|2375.18|2378.58|2370.88|2382.9|2375.2|2378.58|2370.88|30
1652248220000|2022-05-11 05:50:20|2378.65|2370.95|2379.74|2372.04|2379.94|2372.24|2378.4|2370.7|40
1652248230000|2022-05-11 05:50:30|2379.73|2372.03|2379.94|2372.24|2380.16|2372.46|2379.36|2371.66|33
1652248240000|2022-05-11 05:50:40|2379.92|2372.22|2381.77|2374.07|2381.78|2374.08|2379.92|2372.22|34
1652248250000|2022-05-11 05:50:50|2381.79|2374.09|2382.42|2374.72|2382.42|2374.72|2381.51|2373.81|33
1652248260000|2022-05-11 05:51:00|2382.44|2374.74|2370.55|2362.85|2383.53|2375.83|2370.55|2362.85|37
1652248270000|2022-05-11 05:51:10|2370.19|2362.49|2378.08|2370.38|2378.08|2370.38|2370.19|2362.49|40
1652248280000|2022-05-11 05:51:20|2377.87|2370.17|2381.37|2373.67|2381.37|2373.67|2377.09|2369.39|39
1652248290000|2022-05-11 05:51:30|2381.6|2373.9|2384.01|2376.31|2386.65|2378.95|2380.97|2373.27|40
1652248300000|2022-05-11 05:51:40|2383.94|2376.24|2384.8|2377.1|2385.33|2377.63|2383.36|2375.66|40
1652248310000|2022-05-11 05:51:50|2384.75|2377.05|2384.7|2377|2385.56|2377.86|2384.59|2376.89|37
1652248320000|2022-05-11 05:52:00|2384.36|2376.66|2384.53|2376.83|2384.81|2377.11|2383.78|2376.08|37
1652248330000|2022-05-11 05:52:10|2384.72|2377.02|2384.17|2376.47|2384.75|2377.05|2384|2376.3|33
1652248340000|2022-05-11 05:52:20|2383.88|2376.18|2381.49|2373.79|2383.88|2376.18|2380.21|2372.51|34
1652248350000|2022-05-11 05:52:30|2380.47|2372.77|2381.98|2374.28|2382.62|2374.92|2380.47|2372.77|38
1652248360000|2022-05-11 05:52:40|2381.99|2374.29|2381.52|2373.82|2382.63|2374.93|2380.99|2373.29|33
1652248370000|2022-05-11 05:52:50|2381.57|2373.87|2378.44|2370.74|2382.11|2374.41|2378.06|2370.36|36
1652248380000|2022-05-11 05:53:00|2378.43|2370.73|2378.89|2371.19|2378.91|2371.21|2377.14|2369.44|30
1652248390000|2022-05-11 05:53:10|2378.64|2370.94|2379.17|2371.47|2379.29|2371.59|2378.25|2370.55|35
1652248400000|2022-05-11 05:53:20|2379.14|2371.44|2382.09|2374.39|2382.09|2374.39|2379.14|2371.44|34
1652248410000|2022-05-11 05:53:30|2381.86|2374.16|2383.55|2375.85|2383.95|2376.25|2381.74|2374.04|38
1652248420000|2022-05-11 05:53:40|2383.39|2375.69|2382.21|2374.51|2383.39|2375.69|2382|2374.3|30
1652248430000|2022-05-11 05:53:50|2382.15|2374.45|2380.99|2373.29|2382.34|2374.64|2380.67|2372.97|20
1652248440000|2022-05-11 05:54:00|2381.08|2373.38|2381.66|2373.96|2382.15|2374.45|2381.08|2373.38|29
1652248450000|2022-05-11 05:54:10|2381.71|2374.01|2380.87|2373.17|2381.71|2374.01|2379.68|2371.98|34
1652248460000|2022-05-11 05:54:20|2380.85|2373.15|2382.26|2374.56|2382.26|2374.56|2380.49|2372.79|35
1652248470000|2022-05-11 05:54:30|2382.33|2374.63|2381.78|2374.08|2382.35|2374.65|2381.02|2373.32|33
1652248480000|2022-05-11 05:54:40|2381.83|2374.13|2380.84|2373.14|2381.83|2374.13|2380.84|2373.14|25
1652248490000|2022-05-11 05:54:50|2381.05|2373.35|2380.94|2373.24|2381.33|2373.63|2379.92|2372.22|38
1652248500000|2022-05-11 05:55:00|2381.2|2373.5|2380|2372.3|2381.2|2373.5|2380|2372.3|31
1652248510000|2022-05-11 05:55:10|2379.77|2372.07|2381.29|2373.59|2381.66|2373.96|2379.67|2371.97|37
1652248520000|2022-05-11 05:55:20|2381.22|2373.52|2383.65|2375.95|2384.09|2376.39|2381.18|2373.48|39
1652248530000|2022-05-11 05:55:30|2383.35|2375.65|2384.24|2376.54|2384.24|2376.54|2383.3|2375.6|39
1652248540000|2022-05-11 05:55:40|2384.2|2376.5|2385.18|2377.48|2386.01|2378.31|2384.2|2376.5|38
1652248550000|2022-05-11 05:55:50|2385.16|2377.46|2385.66|2377.96|2385.85|2378.15|2384.86|2377.16|35
1652248560000|2022-05-11 05:56:00|2385.65|2377.95|2387.82|2380.12|2387.91|2380.21|2385.65|2377.95|40
1652248570000|2022-05-11 05:56:10|2387.84|2380.14|2387.89|2380.19|2388.32|2380.62|2387.37|2379.67|38
1652248580000|2022-05-11 05:56:20|2388.26|2380.56|2386.41|2378.71|2388.26|2380.56|2386.41|2378.71|38
1652248590000|2022-05-11 05:56:30|2386.29|2378.59|2386.25|2378.55|2386.77|2379.07|2386.25|2378.55|25
1652248600000|2022-05-11 05:56:40|2386.24|2378.54|2385.3|2377.6|2386.72|2379.02|2385.14|2377.44|32
1652248610000|2022-05-11 05:56:50|2385.29|2377.59|2385.76|2378.06|2385.84|2378.14|2384.88|2377.18|35
1652248620000|2022-05-11 05:57:00|2385.68|2377.98|2385.36|2377.66|2385.84|2378.14|2385.29|2377.59|32
1652248630000|2022-05-11 05:57:10|2385.53|2377.83|2387.77|2380.07|2388.2|2380.5|2385.53|2377.83|38
1652248640000|2022-05-11 05:57:20|2387.71|2380.01|2385.18|2377.48|2387.85|2380.15|2385.18|2377.48|32
1652248650000|2022-05-11 05:57:30|2385.21|2377.51|2384.73|2377.03|2385.57|2377.87|2384.73|2377.03|33
1652248660000|2022-05-11 05:57:40|2384.77|2377.07|2384.9|2377.2|2385.29|2377.59|2384.72|2377.02|36
1652248670000|2022-05-11 05:57:50|2384.78|2377.08|2381.51|2373.81|2384.9|2377.2|2381.51|2373.81|34
1652248680000|2022-05-11 05:58:00|2381.54|2373.84|2379.76|2372.06|2382.2|2374.5|2379.76|2372.06|39
1652248690000|2022-05-11 05:58:10|2379.67|2371.97|2380.84|2373.14|2381.77|2374.07|2379.6|2371.9|38
1652248700000|2022-05-11 05:58:20|2380.67|2372.97|2379.45|2371.75|2380.84|2373.14|2379.42|2371.72|37
1652248710000|2022-05-11 05:58:30|2379.43|2371.73|2381.05|2373.35|2381.32|2373.62|2379.23|2371.53|37
1652248720000|2022-05-11 05:58:40|2381.13|2373.43|2381.07|2373.37|2381.41|2373.71|2380.64|2372.94|31
1652248730000|2022-05-11 05:58:50|2381.1|2373.4|2383.63|2375.93|2383.65|2375.95|2380.59|2372.89|33
1652248740000|2022-05-11 05:59:00|2383.65|2375.95|2384.85|2377.15|2385.51|2377.81|2383.65|2375.95|39
1652248750000|2022-05-11 05:59:10|2384.88|2377.18|2384.92|2377.22|2385.64|2377.94|2384.73|2377.03|38
1652248760000|2022-05-11 05:59:20|2384.9|2377.2|2383.49|2375.79|2384.9|2377.2|2383.36|2375.66|39
1652248770000|2022-05-11 05:59:30|2383.46|2375.76|2382.46|2374.76|2383.46|2375.76|2382.09|2374.39|36
1652248780000|2022-05-11 05:59:40|2382.49|2374.79|2383.96|2376.26|2384.05|2376.35|2382.39|2374.69|36
1652248790000|2022-05-11 05:59:50|2383.95|2376.25|2384.42|2376.72|2384.91|2377.21|2383.46|2375.76|33
1652248800000|2022-05-11 06:00:00|2384.43|2376.73|2384.64|2376.94|2384.8|2377.1|2384.13|2376.43|33
1652248810000|2022-05-11 06:00:10|2384.55|2376.85|2385.49|2377.79|2386.12|2378.42|2384.55|2376.85|37
1652248820000|2022-05-11 06:00:20|2385.53|2377.83|2386.63|2378.93|2387.67|2379.97|2385.39|2377.69|39
1652248830000|2022-05-11 06:00:30|2386.78|2379.08|2386.07|2378.37|2387.23|2379.53|2385.89|2378.19|37
1652248840000|2022-05-11 06:00:40|2386.08|2378.38|2385.86|2378.16|2386.3|2378.6|2385.72|2378.02|37
1652248850000|2022-05-11 06:00:50|2385.91|2378.21|2383.84|2376.14|2385.91|2378.21|2383.84|2376.14|27
1652248860000|2022-05-11 06:01:00|2383.87|2376.17|2382.65|2374.95|2383.87|2376.17|2382.65|2374.95|38
1652248870000|2022-05-11 06:01:10|2382.66|2374.96|2382.22|2374.52|2382.66|2374.96|2381.84|2374.14|36
1652248880000|2022-05-11 06:01:20|2382.21|2374.51|2383.26|2375.56|2384.34|2376.64|2381.97|2374.27|38
1652248890000|2022-05-11 06:01:30|2383.7|2376|2384.56|2376.86|2384.6|2376.9|2383.26|2375.56|35
1652248900000|2022-05-11 06:01:40|2383.71|2376.01|2384.11|2376.41|2384.36|2376.66|2382.54|2374.84|35
1652248910000|2022-05-11 06:01:50|2384.07|2376.37|2383|2375.3|2384.47|2376.77|2382.91|2375.21|36
1652248920000|2022-05-11 06:02:00|2382.99|2375.29|2381.22|2373.52|2383.32|2375.62|2381.22|2373.52|32
1652248930000|2022-05-11 06:02:10|2381.11|2373.41|2381.45|2373.75|2381.45|2373.75|2381.05|2373.35|29
1652248940000|2022-05-11 06:02:20|2381.11|2373.41|2380.86|2373.16|2381.36|2373.66|2380.85|2373.15|28
1652248950000|2022-05-11 06:02:30|2380.87|2373.17|2382.23|2374.53|2382.28|2374.58|2380.31|2372.61|36
1652248960000|2022-05-11 06:02:40|2382.22|2374.52|2381.42|2373.72|2382.48|2374.78|2381.42|2373.72|32
1652248970000|2022-05-11 06:02:50|2381.41|2373.71|2382.83|2375.13|2382.83|2375.13|2381.4|2373.7|36
1652248980000|2022-05-11 06:03:00|2382.87|2375.17|2382.52|2374.82|2383.77|2376.07|2382.12|2374.42|37
1652248990000|2022-05-11 06:03:10|2382.77|2375.07|2382.67|2374.97|2383.19|2375.49|2382.24|2374.54|36
1652249000000|2022-05-11 06:03:20|2382.27|2374.57|2382.7|2375|2383.88|2376.18|2382.27|2374.57|38
1652249010000|2022-05-11 06:03:30|2382.66|2374.96|2382.7|2375|2383.21|2375.51|2381.97|2374.27|37
1652249020000|2022-05-11 06:03:40|2382.73|2375.03|2383.01|2375.31|2383.3|2375.6|2382.56|2374.86|35
1652249030000|2022-05-11 06:03:50|2382.66|2374.96|2381.19|2373.49|2383.28|2375.58|2381.19|2373.49|33
1652249040000|2022-05-11 06:04:00|2381.15|2373.45|2381.76|2374.06|2381.76|2374.06|2380.48|2372.78|25
1652249050000|2022-05-11 06:04:10|2381.75|2374.05|2380.81|2373.11|2381.83|2374.13|2380.74|2373.04|31
1652249060000|2022-05-11 06:04:20|2380.82|2373.12|2384.67|2376.97|2384.67|2376.97|2380.82|2373.12|35
1652249070000|2022-05-11 06:04:30|2384.69|2376.99|2385.76|2378.06|2385.76|2378.06|2384.29|2376.59|39
1652249080000|2022-05-11 06:04:40|2385.77|2378.07|2385.67|2377.97|2386.5|2378.8|2385.4|2377.7|33
1652249090000|2022-05-11 06:04:50|2385.59|2377.89|2387.23|2379.53|2387.51|2379.81|2385.59|2377.89|34
1652249100000|2022-05-11 06:05:00|2387.81|2380.11|2388.35|2380.65|2388.71|2381.01|2386.74|2379.04|38
1652249110000|2022-05-11 06:05:10|2388.51|2380.81|2389.56|2381.86|2390.02|2382.32|2388.11|2380.41|39
1652249120000|2022-05-11 06:05:20|2389.67|2381.97|2387.7|2380|2389.96|2382.26|2387.7|2380|37
1652249130000|2022-05-11 06:05:30|2387.68|2379.98|2386.84|2379.14|2388.38|2380.68|2386.32|2378.62|37
1652249140000|2022-05-11 06:05:40|2386.39|2378.69|2385.14|2377.44|2386.95|2379.25|2385.14|2377.44|36
1652249150000|2022-05-11 06:05:50|2384.97|2377.27|2382.91|2375.21|2385.49|2377.79|2382.86|2375.16|36
1652249160000|2022-05-11 06:06:00|2382.9|2375.2|2382.11|2374.41|2382.96|2375.26|2381.91|2374.21|31
1652249170000|2022-05-11 06:06:10|2382.13|2374.43|2382.42|2374.72|2382.75|2375.05|2381.82|2374.12|37
1652249180000|2022-05-11 06:06:20|2381.86|2374.16|2382.7|2375|2382.72|2375.02|2381.86|2374.16|24
1652249190000|2022-05-11 06:06:30|2382.71|2375.01|2384.32|2376.62|2384.62|2376.92|2382.71|2375.01|37
1652249200000|2022-05-11 06:06:40|2384.38|2376.68|2383.46|2375.76|2384.38|2376.68|2383.12|2375.42|32
1652249210000|2022-05-11 06:06:50|2383.52|2375.82|2383.4|2375.7|2384.03|2376.33|2383.28|2375.58|30
1652249220000|2022-05-11 06:07:00|2383.48|2375.78|2384.03|2376.33|2384.56|2376.86|2383.45|2375.75|32
1652249230000|2022-05-11 06:07:10|2384.04|2376.34|2384.2|2376.5|2384.28|2376.58|2383.51|2375.81|30
1652249240000|2022-05-11 06:07:20|2384.19|2376.49|2382.48|2374.78|2384.6|2376.9|2382.4|2374.7|37
1652249250000|2022-05-11 06:07:30|2382.91|2375.21|2384.93|2377.23|2385.89|2378.19|2382.9|2375.2|39
1652249260000|2022-05-11 06:07:40|2384.92|2377.22|2384.75|2377.05|2385.69|2377.99|2384.47|2376.77|34
1652249270000|2022-05-11 06:07:50|2384.79|2377.09|2383.22|2375.52|2385.72|2378.02|2383.12|2375.42|36
1652249280000|2022-05-11 06:08:00|2383.2|2375.5|2383.04|2375.34|2383.84|2376.14|2382.93|2375.23|35
1652249290000|2022-05-11 06:08:10|2383.19|2375.49|2383.11|2375.41|2383.89|2376.19|2381.38|2373.68|39
1652249300000|2022-05-11 06:08:20|2383.12|2375.42|2382.42|2374.72|2383.65|2375.95|2381.9|2374.2|39
1652249310000|2022-05-11 06:08:30|2382.43|2374.73|2382.57|2374.87|2383.49|2375.79|2382.26|2374.56|38
1652249320000|2022-05-11 06:08:40|2382.54|2374.84|2383.1|2375.4|2383.56|2375.86|2382.42|2374.72|40
1652249330000|2022-05-11 06:08:50|2382.56|2374.86|2383.15|2375.45|2383.48|2375.78|2382.44|2374.74|35
1652249340000|2022-05-11 06:09:00|2382.99|2375.29|2381.58|2373.88|2383.43|2375.73|2381.46|2373.76|39
1652249350000|2022-05-11 06:09:10|2381.56|2373.86|2380.77|2373.07|2382.46|2374.76|2380.77|2373.07|35
1652249360000|2022-05-11 06:09:20|2380.78|2373.08|2380.16|2372.46|2381.5|2373.8|2379.61|2371.91|36
1652249370000|2022-05-11 06:09:30|2380.26|2372.56|2382.49|2374.79|2383.15|2375.45|2380.26|2372.56|36
1652249380000|2022-05-11 06:09:40|2382.45|2374.75|2383.42|2375.72|2383.48|2375.78|2382.35|2374.65|39
1652249390000|2022-05-11 06:09:50|2383.47|2375.77|2384.12|2376.42|2384.42|2376.72|2383.4|2375.7|35
1652249400000|2022-05-11 06:10:00|2384.35|2376.65|2385.29|2377.59|2385.29|2377.59|2384.15|2376.45|36
1652249410000|2022-05-11 06:10:10|2385.45|2377.75|2385.04|2377.34|2386.52|2378.82|2384.92|2377.22|33
1652249420000|2022-05-11 06:10:20|2384.96|2377.26|2385.21|2377.51|2385.21|2377.51|2384.13|2376.43|32
1652249430000|2022-05-11 06:10:30|2385.12|2377.42|2384.55|2376.85|2385.43|2377.73|2384.27|2376.57|25
1652249440000|2022-05-11 06:10:40|2384.49|2376.79|2384.84|2377.14|2384.97|2377.27|2384.35|2376.65|28
1652249450000|2022-05-11 06:10:50|2384.67|2376.97|2383.04|2375.34|2384.68|2376.98|2382.78|2375.08|26
1652249460000|2022-05-11 06:11:00|2383.21|2375.51|2382.67|2374.97|2383.22|2375.52|2382.2|2374.5|32
1652249470000|2022-05-11 06:11:10|2382.94|2375.24|2382.56|2374.86|2382.99|2375.29|2381.56|2373.86|34
1652249480000|2022-05-11 06:11:20|2382.99|2375.29|2381.03|2373.33|2382.99|2375.29|2380.95|2373.25|33
1652249490000|2022-05-11 06:11:30|2381|2373.3|2381.21|2373.51|2381.91|2374.21|2380.56|2372.86|37
1652249500000|2022-05-11 06:11:40|2381.19|2373.49|2380.91|2373.21|2381.7|2374|2380.7|2373|33
1652249510000|2022-05-11 06:11:50|2380.71|2373.01|2381.03|2373.33|2381.96|2374.26|2380.31|2372.61|37
1652249520000|2022-05-11 06:12:00|2381.09|2373.39|2379.65|2371.95|2381.09|2373.39|2379.63|2371.93|32
1652249530000|2022-05-11 06:12:10|2379.68|2371.98|2379.92|2372.22|2380.83|2373.13|2379.4|2371.7|38
1652249540000|2022-05-11 06:12:20|2379.89|2372.19|2380.25|2372.55|2380.73|2373.03|2379.58|2371.88|34
1652249550000|2022-05-11 06:12:30|2380.67|2372.97|2380.23|2372.53|2380.96|2373.26|2379.31|2371.61|30
1652249560000|2022-05-11 06:12:40|2380.21|2372.51|2380.42|2372.72|2382.82|2375.12|2380.21|2372.51|36
1652249570000|2022-05-11 06:12:50|2380.65|2372.95|2380.06|2372.36|2380.69|2372.99|2379.73|2372.03|28
1652249580000|2022-05-11 06:13:00|2380.04|2372.34|2379.75|2372.05|2380.75|2373.05|2379.7|2372|34
1652249590000|2022-05-11 06:13:10|2379.68|2371.98|2380.15|2372.45|2381.25|2373.55|2379.32|2371.62|36
1652249600000|2022-05-11 06:13:20|2380.41|2372.71|2381.31|2373.61|2381.65|2373.95|2380.41|2372.71|38
1652249610000|2022-05-11 06:13:30|2381.63|2373.93|2381.22|2373.52|2381.88|2374.18|2380.82|2373.12|32
1652249620000|2022-05-11 06:13:40|2381.12|2373.42|2379.74|2372.04|2381.24|2373.54|2379.7|2372|35
1652249630000|2022-05-11 06:13:50|2379.68|2371.98|2379.06|2371.36|2380.26|2372.56|2378.22|2370.52|32
1652249640000|2022-05-11 06:14:00|2379.18|2371.48|2379.8|2372.1|2379.94|2372.24|2378.23|2370.53|38
1652249650000|2022-05-11 06:14:10|2379.52|2371.82|2379.79|2372.09|2380.3|2372.6|2379.41|2371.71|34
1652249660000|2022-05-11 06:14:20|2379.71|2372.01|2379.03|2371.33|2379.85|2372.15|2378.92|2371.22|20
1652249670000|2022-05-11 06:14:30|2379.01|2371.31|2380.91|2373.21|2381.46|2373.76|2379.01|2371.31|31
1652249680000|2022-05-11 06:14:40|2381.1|2373.4|2380.48|2372.78|2381.1|2373.4|2379.8|2372.1|30
1652249690000|2022-05-11 06:14:50|2380.14|2372.44|2381.65|2373.95|2381.65|2373.95|2379.85|2372.15|33
1652249700000|2022-05-11 06:15:00|2381.68|2373.98|2382.9|2375.2|2382.97|2375.27|2381.67|2373.97|35
1652249710000|2022-05-11 06:15:10|2382.89|2375.19|2382.33|2374.63|2383|2375.3|2382.3|2374.6|39
1652249720000|2022-05-11 06:15:20|2382.34|2374.64|2381.23|2373.53|2382.9|2375.2|2381.02|2373.32|36
1652249730000|2022-05-11 06:15:30|2381.32|2373.62|2382.03|2374.33|2382.88|2375.18|2381.26|2373.56|26
1652249740000|2022-05-11 06:15:40|2382.09|2374.39|2382.34|2374.64|2382.85|2375.15|2381.61|2373.91|32
1652249750000|2022-05-11 06:15:50|2382.32|2374.62|2381.21|2373.51|2382.87|2375.17|2380.68|2372.98|31
1652249760000|2022-05-11 06:16:00|2381.15|2373.45|2380.71|2373.01|2381.22|2373.52|2380.65|2372.95|17
1652249770000|2022-05-11 06:16:10|2380.67|2372.97|2380.78|2373.08|2381.25|2373.55|2380.67|2372.97|22
1652249780000|2022-05-11 06:16:20|2380.76|2373.06|2378.7|2371|2380.76|2373.06|2378.7|2371|33
1652249790000|2022-05-11 06:16:30|2378.57|2370.87|2379.36|2371.66|2379.76|2372.06|2378.57|2370.87|27
1652249800000|2022-05-11 06:16:40|2379.38|2371.68|2378.65|2370.95|2379.38|2371.68|2378.65|2370.95|21
1652249810000|2022-05-11 06:16:50|2378.57|2370.87|2376.85|2369.15|2378.57|2370.87|2376.23|2368.53|36
1652249820000|2022-05-11 06:17:00|2376.77|2369.07|2374.82|2367.12|2377.25|2369.55|2374.82|2367.12|32
1652249830000|2022-05-11 06:17:10|2374.87|2367.17|2374.6|2366.9|2375.88|2368.18|2374.6|2366.9|37
1652249840000|2022-05-11 06:17:20|2374.65|2366.95|2375.17|2367.47|2375.98|2368.28|2373.99|2366.29|36
1652249850000|2022-05-11 06:17:30|2375.07|2367.37|2373.05|2365.35|2375.07|2367.37|2372.53|2364.83|33
1652249860000|2022-05-11 06:17:40|2372.99|2365.29|2373.36|2365.66|2373.4|2365.7|2372.79|2365.09|33
1652249870000|2022-05-11 06:17:50|2372.97|2365.27|2372.75|2365.05|2373.85|2366.15|2372.57|2364.87|30
1652249880000|2022-05-11 06:18:00|2372.71|2365.01|2372.52|2364.82|2372.98|2365.28|2372.29|2364.59|38
1652249890000|2022-05-11 06:18:10|2372.3|2364.6|2370.64|2362.94|2372.42|2364.72|2370.16|2362.46|33
1652249900000|2022-05-11 06:18:20|2370.59|2362.89|2369.64|2361.94|2370.95|2363.25|2369.17|2361.47|33
1652249910000|2022-05-11 06:18:30|2369.65|2361.95|2370.06|2362.36|2370.06|2362.36|2368.91|2361.21|35
1652249920000|2022-05-11 06:18:40|2369.69|2361.99|2366.04|2358.34|2369.81|2362.11|2366.04|2358.34|36
1652249930000|2022-05-11 06:18:50|2365.8|2358.1|2366.89|2359.19|2367.42|2359.72|2365.44|2357.74|37
1652249940000|2022-05-11 06:19:00|2366.82|2359.12|2368.16|2360.46|2368.24|2360.54|2366.79|2359.09|38
1652249950000|2022-05-11 06:19:10|2368.1|2360.4|2369.44|2361.74|2369.9|2362.2|2367.78|2360.08|38
1652249960000|2022-05-11 06:19:20|2369.45|2361.75|2368.79|2361.09|2369.74|2362.04|2366.03|2358.33|39
1652249970000|2022-05-11 06:19:30|2368.16|2360.46|2369|2361.3|2369.65|2361.95|2368.16|2360.46|37
1652249980000|2022-05-11 06:19:40|2369.37|2361.67|2367.4|2359.7|2369.76|2362.06|2367.02|2359.32|35
1652249990000|2022-05-11 06:19:50|2367.35|2359.65|2368.78|2361.08|2368.78|2361.08|2367.35|2359.65|29
1652250000000|2022-05-11 06:20:00|2368.77|2361.07|2369.1|2361.4|2369.1|2361.4|2368.49|2360.79|28
1652250010000|2022-05-11 06:20:10|2368.95|2361.25|2369.31|2361.61|2369.43|2361.73|2368.37|2360.67|28
1652250020000|2022-05-11 06:20:20|2369.5|2361.8|2368.85|2361.15|2369.55|2361.85|2368.85|2361.15|34
1652250030000|2022-05-11 06:20:30|2368.92|2361.22|2368.99|2361.29|2369.31|2361.61|2368.58|2360.88|30
1652250040000|2022-05-11 06:20:40|2368.54|2360.84|2368.65|2360.95|2369.06|2361.36|2367.96|2360.26|29
1652250050000|2022-05-11 06:20:50|2368.19|2360.49|2369.07|2361.37|2369.52|2361.82|2368.19|2360.49|29
1652250060000|2022-05-11 06:21:00|2369.12|2361.42|2368.65|2360.95|2370.06|2362.36|2368.23|2360.53|35
1652250070000|2022-05-11 06:21:10|2368.63|2360.93|2369.19|2361.49|2369.58|2361.88|2366.88|2359.18|36
1652250080000|2022-05-11 06:21:20|2369.04|2361.34|2368.91|2361.21|2369.84|2362.14|2367.84|2360.14|30
1652250090000|2022-05-11 06:21:30|2369.14|2361.44|2369.41|2361.71|2370.5|2362.8|2369.14|2361.44|34
1652250100000|2022-05-11 06:21:40|2369.42|2361.72|2367.67|2359.97|2369.65|2361.95|2367.67|2359.97|36
1652250110000|2022-05-11 06:21:50|2367.74|2360.04|2368.05|2360.35|2368.43|2360.73|2367.66|2359.96|35
1652250120000|2022-05-11 06:22:00|2367.96|2360.26|2369.95|2362.25|2370.64|2362.94|2367.86|2360.16|35
1652250130000|2022-05-11 06:22:10|2369.94|2362.24|2371.09|2363.39|2371.59|2363.89|2369.63|2361.93|35
1652250140000|2022-05-11 06:22:20|2371.14|2363.44|2370.26|2362.56|2371.36|2363.66|2369.92|2362.22|39
1652250150000|2022-05-11 06:22:30|2370.19|2362.49|2371.18|2363.48|2371.67|2363.97|2369.75|2362.05|34
1652250160000|2022-05-11 06:22:40|2371.12|2363.42|2370.44|2362.74|2371.18|2363.48|2370.1|2362.4|31
1652250170000|2022-05-11 06:22:50|2370.69|2362.99|2370.85|2363.15|2371.68|2363.98|2370.61|2362.91|32
1652250180000|2022-05-11 06:23:00|2370.86|2363.16|2370.23|2362.53|2371.65|2363.95|2370.23|2362.53|21
1652250190000|2022-05-11 06:23:10|2370.53|2362.83|2371.32|2363.62|2371.48|2363.78|2370.45|2362.75|31
1652250200000|2022-05-11 06:23:20|2371.43|2363.73|2372.44|2364.74|2372.92|2365.22|2371.43|2363.73|32
1652250210000|2022-05-11 06:23:30|2372.51|2364.81|2373.21|2365.51|2373.64|2365.94|2372.23|2364.53|33
1652250220000|2022-05-11 06:23:40|2373.32|2365.62|2374.17|2366.47|2374.84|2367.14|2373.32|2365.62|31
1652250230000|2022-05-11 06:23:50|2374.16|2366.46|2373.13|2365.43|2374.18|2366.48|2373.07|2365.37|27
1652250240000|2022-05-11 06:24:00|2373.12|2365.42|2371.25|2363.55|2373.51|2365.81|2371.25|2363.55|26
1652250250000|2022-05-11 06:24:10|2371.22|2363.52|2370.42|2362.72|2371.33|2363.63|2370.42|2362.72|26
1652250260000|2022-05-11 06:24:20|2370.43|2362.73|2371.68|2363.98|2372.04|2364.34|2370.43|2362.73|35
1652250270000|2022-05-11 06:24:30|2371.6|2363.9|2371.16|2363.46|2372.11|2364.41|2371.16|2363.46|31
1652250280000|2022-05-11 06:24:40|2371.14|2363.44|2370.56|2362.86|2371.68|2363.98|2370.05|2362.35|35
1652250290000|2022-05-11 06:24:50|2370.57|2362.87|2371.85|2364.15|2372.47|2364.77|2370.18|2362.48|32
1652250300000|2022-05-11 06:25:00|2371.76|2364.06|2372.41|2364.71|2373.96|2366.26|2371.76|2364.06|36
1652250310000|2022-05-11 06:25:10|2371.64|2363.94|2370.04|2362.34|2371.64|2363.94|2369.13|2361.43|36
1652250320000|2022-05-11 06:25:20|2369.77|2362.07|2370.65|2362.95|2371.28|2363.58|2369.58|2361.88|34
1652250330000|2022-05-11 06:25:30|2370.68|2362.98|2370.88|2363.18|2371.69|2363.99|2370.26|2362.56|37
1652250340000|2022-05-11 06:25:40|2370.81|2363.11|2372.36|2364.66|2372.67|2364.97|2370.81|2363.11|35
1652250350000|2022-05-11 06:25:50|2371.97|2364.27|2371.97|2364.27|2372.11|2364.41|2371.65|2363.95|25
1652250360000|2022-05-11 06:26:00|2372.01|2364.31|2371.41|2363.71|2372.44|2364.74|2370.86|2363.16|28
1652250370000|2022-05-11 06:26:10|2370.91|2363.21|2369.8|2362.1|2371.41|2363.71|2369.7|2362|30
1652250380000|2022-05-11 06:26:20|2369.87|2362.17|2369.56|2361.86|2370.3|2362.6|2368.73|2361.03|33
1652250390000|2022-05-11 06:26:30|2369.81|2362.11|2369.08|2361.38|2369.81|2362.11|2368.86|2361.16|33
1652250400000|2022-05-11 06:26:40|2369.22|2361.52|2369.08|2361.38|2369.37|2361.67|2368.96|2361.26|30
1652250410000|2022-05-11 06:26:50|2369.22|2361.52|2369.17|2361.47|2369.42|2361.72|2368.43|2360.73|30
1652250420000|2022-05-11 06:27:00|2369.22|2361.52|2369.94|2362.24|2369.94|2362.24|2368.94|2361.24|34
1652250430000|2022-05-11 06:27:10|2369.98|2362.28|2370.84|2363.14|2370.93|2363.23|2369.97|2362.27|35
1652250440000|2022-05-11 06:27:20|2370.86|2363.16|2372.14|2364.44|2372.58|2364.88|2370.83|2363.13|38
1652250450000|2022-05-11 06:27:30|2372.02|2364.32|2371.03|2363.33|2372.16|2364.46|2370.83|2363.13|31
1652250460000|2022-05-11 06:27:40|2371.02|2363.32|2371.79|2364.09|2371.81|2364.11|2370.98|2363.28|32
1652250470000|2022-05-11 06:27:50|2371.57|2363.87|2371.28|2363.58|2371.92|2364.22|2370.69|2362.99|32
1652250480000|2022-05-11 06:28:00|2371.05|2363.35|2371.79|2364.09|2371.79|2364.09|2370.85|2363.15|29
1652250490000|2022-05-11 06:28:10|2371.73|2364.03|2371.73|2364.03|2371.76|2364.06|2370.98|2363.28|26
1652250500000|2022-05-11 06:28:20|2371.67|2363.97|2371.72|2364.02|2371.75|2364.05|2371.51|2363.81|19
1652250510000|2022-05-11 06:28:30|2371.74|2364.04|2372.16|2364.46|2372.32|2364.62|2371.71|2364.01|24
1652250520000|2022-05-11 06:28:40|2372.26|2364.56|2368.41|2360.71|2372.51|2364.81|2368.03|2360.33|37
1652250530000|2022-05-11 06:28:50|2368.44|2360.74|2366.56|2358.86|2368.44|2360.74|2366.52|2358.82|32
1652250540000|2022-05-11 06:29:00|2366.59|2358.89|2367.69|2359.99|2367.69|2359.99|2366.07|2358.37|36
1652250550000|2022-05-11 06:29:10|2367.27|2359.57|2367.07|2359.37|2367.27|2359.57|2366.03|2358.33|36
1652250560000|2022-05-11 06:29:20|2366.9|2359.2|2367.62|2359.92|2367.95|2360.25|2366.9|2359.2|34
1652250570000|2022-05-11 06:29:30|2367.74|2360.04|2366.66|2358.96|2367.82|2360.12|2366.5|2358.8|33
1652250580000|2022-05-11 06:29:40|2366.53|2358.83|2367.2|2359.5|2367.66|2359.96|2366.29|2358.59|38
1652250590000|2022-05-11 06:29:50|2366.97|2359.27|2367.31|2359.61|2367.45|2359.75|2366.66|2358.96|26
1652250600000|2022-05-11 06:30:00|2367.45|2359.75|2366.74|2359.04|2367.79|2360.09|2366.4|2358.7|29
1652250610000|2022-05-11 06:30:10|2367.2|2359.5|2367.63|2359.93|2367.89|2360.19|2366.53|2358.83|36
1652250620000|2022-05-11 06:30:20|2367.71|2360.01|2367.09|2359.39|2367.88|2360.18|2366.98|2359.28|35
1652250630000|2022-05-11 06:30:30|2367.27|2359.57|2366.01|2358.31|2367.58|2359.88|2365.83|2358.13|32
1652250640000|2022-05-11 06:30:40|2365.92|2358.22|2366.61|2358.91|2367.29|2359.59|2365.92|2358.22|30
1652250650000|2022-05-11 06:30:50|2366.41|2358.71|2366.25|2358.55|2366.61|2358.91|2366.25|2358.55|23
1652250660000|2022-05-11 06:31:00|2366.27|2358.57|2366.79|2359.09|2366.99|2359.29|2366.07|2358.37|25
1652250670000|2022-05-11 06:31:10|2366.58|2358.88|2366.09|2358.39|2366.58|2358.88|2365.74|2358.04|31
1652250680000|2022-05-11 06:31:20|2366.2|2358.5|2366.45|2358.75|2366.96|2359.26|2366.06|2358.36|34
1652250690000|2022-05-11 06:31:30|2366.49|2358.79|2365.77|2358.07|2366.6|2358.9|2365.4|2357.7|31
1652250700000|2022-05-11 06:31:40|2365.92|2358.22|2365.44|2357.74|2365.92|2358.22|2365.35|2357.65|30
1652250710000|2022-05-11 06:31:50|2365.41|2357.71|2365.5|2357.8|2365.98|2358.28|2365.34|2357.64|28
1652250720000|2022-05-11 06:32:00|2365.45|2357.75|2366.55|2358.85|2366.63|2358.93|2365.45|2357.75|29
1652250730000|2022-05-11 06:32:10|2366.45|2358.75|2366.17|2358.47|2366.62|2358.92|2365.89|2358.19|31
1652250740000|2022-05-11 06:32:20|2366.18|2358.48|2366.42|2358.72|2366.69|2358.99|2365.9|2358.2|39
1652250750000|2022-05-11 06:32:30|2366.43|2358.73|2366.15|2358.45|2366.43|2358.73|2365.85|2358.15|39
1652250760000|2022-05-11 06:32:40|2365.87|2358.17|2365.46|2357.76|2366.28|2358.58|2365.13|2357.43|33
1652250770000|2022-05-11 06:32:50|2365.25|2357.55|2365.23|2357.53|2365.46|2357.76|2365.01|2357.31|35
1652250780000|2022-05-11 06:33:00|2365.29|2357.59|2365.46|2357.76|2365.75|2358.05|2365.16|2357.46|30
1652250790000|2022-05-11 06:33:10|2364.89|2357.19|2366.66|2358.96|2366.73|2359.03|2364.89|2357.19|31
1652250800000|2022-05-11 06:33:20|2366.14|2358.44|2369.22|2361.52|2369.32|2361.62|2365.72|2358.02|35
1652250810000|2022-05-11 06:33:30|2369.33|2361.63|2368.99|2361.29|2369.43|2361.73|2367.92|2360.22|31
1652250820000|2022-05-11 06:33:40|2369.01|2361.31|2369.71|2362.01|2369.71|2362.01|2368.94|2361.24|34
1652250830000|2022-05-11 06:33:50|2369.72|2362.02|2369.62|2361.92|2370.33|2362.63|2369.62|2361.92|34
1652250840000|2022-05-11 06:34:00|2369.7|2362|2371.1|2363.4|2371.13|2363.43|2369.66|2361.96|35
1652250850000|2022-05-11 06:34:10|2371.11|2363.41|2371.45|2363.75|2371.45|2363.75|2371.06|2363.36|34
1652250860000|2022-05-11 06:34:20|2371.44|2363.74|2370.59|2362.89|2371.73|2364.03|2370.59|2362.89|36
1652250870000|2022-05-11 06:34:30|2370.65|2362.95|2370.99|2363.29|2371.24|2363.54|2370.65|2362.95|30
1652250880000|2022-05-11 06:34:40|2371.24|2363.54|2370.83|2363.13|2371.24|2363.54|2370.67|2362.97|32
1652250890000|2022-05-11 06:34:50|2370.86|2363.16|2369.12|2361.42|2371.24|2363.54|2369.08|2361.38|28
1652250900000|2022-05-11 06:35:00|2369.16|2361.46|2368.82|2361.12|2369.54|2361.84|2367.67|2359.97|26
1652250910000|2022-05-11 06:35:10|2368.39|2360.69|2367.95|2360.25|2368.82|2361.12|2367.35|2359.65|22
1652250920000|2022-05-11 06:35:20|2367.81|2360.11|2367.86|2360.16|2368.34|2360.64|2366.6|2358.9|28
1652250930000|2022-05-11 06:35:30|2367.49|2359.79|2367.1|2359.4|2367.86|2360.16|2367.1|2359.4|29
1652250940000|2022-05-11 06:35:40|2367.67|2359.97|2367.71|2360.01|2367.86|2360.16|2367.12|2359.42|30
1652250950000|2022-05-11 06:35:50|2367.69|2359.99|2368.26|2360.56|2368.55|2360.85|2367.69|2359.99|30
1652250960000|2022-05-11 06:36:00|2368.19|2360.49|2367.81|2360.11|2368.43|2360.73|2367.81|2360.11|20
1652250970000|2022-05-11 06:36:10|2367.85|2360.15|2367.73|2360.03|2368.24|2360.54|2367.68|2359.98|28
1652250980000|2022-05-11 06:36:20|2367.83|2360.13|2368.15|2360.45|2368.2|2360.5|2367.83|2360.13|26
1652250990000|2022-05-11 06:36:30|2368.17|2360.47|2368.44|2360.74|2368.74|2361.04|2368.16|2360.46|26
1652251000000|2022-05-11 06:36:40|2368.56|2360.86|2367.87|2360.17|2368.84|2361.14|2367.87|2360.17|31
1652251010000|2022-05-11 06:36:50|2367.9|2360.2|2367.98|2360.28|2368.43|2360.73|2367.59|2359.89|28
1652251020000|2022-05-11 06:37:00|2367.94|2360.24|2366.44|2358.74|2367.94|2360.24|2366.44|2358.74|18
1652251030000|2022-05-11 06:37:10|2366.51|2358.81|2366.93|2359.23|2367.09|2359.39|2366.51|2358.81|19
1652251040000|2022-05-11 06:37:20|2366.67|2358.97|2367.54|2359.84|2367.54|2359.84|2366.47|2358.77|14
1652251050000|2022-05-11 06:37:30|2367.45|2359.75|2367.51|2359.81|2367.54|2359.84|2367.45|2359.75|11
1652251060000|2022-05-11 06:37:40|2367.54|2359.84|2366.99|2359.29|2367.54|2359.84|2366.99|2359.29|10
1652251070000|2022-05-11 06:37:50|2366.93|2359.23|2366.86|2359.16|2366.93|2359.23|2366.71|2359.01|15
1652251080000|2022-05-11 06:38:00|2366.63|2358.93|2365.77|2358.07|2366.75|2359.05|2365.77|2358.07|26
1652251090000|2022-05-11 06:38:10|2365.74|2358.04|2366.55|2358.85|2366.59|2358.89|2365.73|2358.03|32
1652251100000|2022-05-11 06:38:20|2366.53|2358.83|2366.23|2358.53|2366.6|2358.9|2366.14|2358.44|20
1652251110000|2022-05-11 06:38:30|2366.24|2358.54|2366.05|2358.35|2366.3|2358.6|2366.05|2358.35|19
1652251120000|2022-05-11 06:38:40|2365.99|2358.29|2365.79|2358.09|2366.14|2358.44|2365.58|2357.88|17
1652251130000|2022-05-11 06:38:50|2365.81|2358.11|2365.49|2357.79|2365.81|2358.11|2365.31|2357.61|20
1652251140000|2022-05-11 06:39:00|2365.32|2357.62|2364.9|2357.2|2365.49|2357.79|2364.41|2356.71|14
1652251150000|2022-05-11 06:39:10|2364.15|2356.45|2362.48|2354.78|2364.15|2356.45|2362.42|2354.72|32
1652251160000|2022-05-11 06:39:20|2362.58|2354.88|2363.13|2355.43|2363.24|2355.54|2362.58|2354.88|35
1652251170000|2022-05-11 06:39:30|2363.11|2355.41|2363.37|2355.67|2363.62|2355.92|2362.88|2355.18|32
1652251180000|2022-05-11 06:39:40|2363.36|2355.66|2363.03|2355.33|2363.42|2355.72|2363.03|2355.33|31
1652251190000|2022-05-11 06:39:50|2363.02|2355.32|2362.14|2354.44|2363.1|2355.4|2362|2354.3|31
1652251200000|2022-05-11 06:40:00|2362.1|2354.4|2364.08|2356.38|2364.09|2356.39|2361.92|2354.22|36
1652251210000|2022-05-11 06:40:10|2364.1|2356.4|2362.82|2355.12|2364.41|2356.71|2362.82|2355.12|34
1652251220000|2022-05-11 06:40:20|2362.73|2355.03|2362.53|2354.83|2362.73|2355.03|2362.37|2354.67|23
1652251230000|2022-05-11 06:40:30|2362.51|2354.81|2362.06|2354.36|2362.65|2354.95|2362.06|2354.36|26
1652251240000|2022-05-11 06:40:40|2362.04|2354.34|2361.27|2353.57|2362.04|2354.34|2360.61|2352.91|25
1652251250000|2022-05-11 06:40:50|2361.04|2353.34|2358.95|2351.25|2361.04|2353.34|2358.86|2351.16|34
1652251260000|2022-05-11 06:41:00|2359.07|2351.37|2360.34|2352.64|2360.37|2352.67|2358.84|2351.14|30
1652251270000|2022-05-11 06:41:10|2359.75|2352.05|2358.71|2351.01|2361.27|2353.57|2358.59|2350.89|32
1652251280000|2022-05-11 06:41:20|2358.87|2351.17|2360.75|2353.05|2361.6|2353.9|2358.77|2351.07|34
1652251290000|2022-05-11 06:41:30|2360.38|2352.68|2357.43|2349.73|2361.54|2353.84|2357.38|2349.68|37
1652251300000|2022-05-11 06:41:40|2357.46|2349.76|2357.1|2349.4|2357.6|2349.9|2357.07|2349.37|33
1652251310000|2022-05-11 06:41:50|2357.09|2349.39|2355.81|2348.11|2357.09|2349.39|2355.61|2347.91|27
1652251320000|2022-05-11 06:42:00|2355.88|2348.18|2356.02|2348.32|2356.32|2348.62|2355.67|2347.97|31
1652251330000|2022-05-11 06:42:10|2356.03|2348.33|2355.23|2347.53|2356.33|2348.63|2354.76|2347.06|28
1652251340000|2022-05-11 06:42:20|2355.04|2347.34|2354.32|2346.62|2355.16|2347.46|2353.92|2346.22|32
1652251350000|2022-05-11 06:42:30|2354.38|2346.68|2354.61|2346.91|2354.97|2347.27|2354.26|2346.56|33
1652251360000|2022-05-11 06:42:40|2354.74|2347.04|2352.46|2344.76|2354.78|2347.08|2352.46|2344.76|35
1652251370000|2022-05-11 06:42:50|2352.69|2344.99|2351.42|2343.72|2353.33|2345.63|2350.58|2342.88|32
1652251380000|2022-05-11 06:43:00|2350.5|2342.8|2347.23|2339.53|2350.5|2342.8|2347.09|2339.39|36
1652251390000|2022-05-11 06:43:10|2347|2339.3|2350.74|2343.04|2351.59|2343.89|2347|2339.3|38
1652251400000|2022-05-11 06:43:20|2350.82|2343.12|2347.75|2340.05|2350.86|2343.16|2347.68|2339.98|38
1652251410000|2022-05-11 06:43:30|2347.71|2340.01|2349.58|2341.88|2350.55|2342.85|2347.44|2339.74|40
1652251420000|2022-05-11 06:43:40|2349.5|2341.8|2348.83|2341.13|2349.93|2342.23|2348.83|2341.13|34
1652251430000|2022-05-11 06:43:50|2348.85|2341.15|2349.17|2341.47|2349.17|2341.47|2348.55|2340.85|34
1652251440000|2022-05-11 06:44:00|2349.21|2341.51|2349.31|2341.61|2350.37|2342.67|2349.21|2341.51|33
1652251450000|2022-05-11 06:44:10|2349.28|2341.58|2350.06|2342.36|2350.52|2342.82|2349.28|2341.58|30
1652251460000|2022-05-11 06:44:20|2350.1|2342.4|2348.82|2341.12|2350.1|2342.4|2348.7|2341|31
1652251470000|2022-05-11 06:44:30|2348.8|2341.1|2348.26|2340.56|2348.96|2341.26|2348.06|2340.36|33
1652251480000|2022-05-11 06:44:40|2348.15|2340.45|2347.68|2339.98|2349.05|2341.35|2347.65|2339.95|37
1652251490000|2022-05-11 06:44:50|2347.75|2340.05|2348.1|2340.4|2348.86|2341.16|2347.45|2339.75|38
1652251500000|2022-05-11 06:45:00|2348.45|2340.75|2345.47|2337.77|2348.86|2341.16|2345.47|2337.77|37
1652251510000|2022-05-11 06:45:10|2345.46|2337.76|2344.79|2337.09|2346.78|2339.08|2344.56|2336.86|34
1652251520000|2022-05-11 06:45:20|2344.41|2336.71|2343.87|2336.17|2344.65|2336.95|2343.77|2336.07|33
1652251530000|2022-05-11 06:45:30|2343.92|2336.22|2342.23|2334.53|2343.92|2336.22|2342.23|2334.53|35
1652251540000|2022-05-11 06:45:40|2342.39|2334.69|2342.02|2334.32|2342.88|2335.18|2341.46|2333.76|38
1652251550000|2022-05-11 06:45:50|2342.07|2334.37|2342.19|2334.49|2342.98|2335.28|2342.04|2334.34|37
1652251560000|2022-05-11 06:46:00|2342.14|2334.44|2343.95|2336.25|2344.65|2336.95|2342.08|2334.38|35
1652251570000|2022-05-11 06:46:10|2343.73|2336.03|2344.48|2336.78|2344.61|2336.91|2343.04|2335.34|36
1652251580000|2022-05-11 06:46:20|2344.39|2336.69|2344.8|2337.1|2345.82|2338.12|2344.31|2336.61|38
1652251590000|2022-05-11 06:46:30|2344.56|2336.86|2343.16|2335.46|2344.58|2336.88|2342.9|2335.2|35
1652251600000|2022-05-11 06:46:40|2343.17|2335.47|2342.85|2335.15|2343.28|2335.58|2342.77|2335.07|30
1652251610000|2022-05-11 06:46:50|2342.73|2335.03|2342.71|2335.01|2343.1|2335.4|2342.61|2334.91|32
1652251620000|2022-05-11 06:47:00|2342.76|2335.06|2342.04|2334.34|2342.76|2335.06|2341.54|2333.84|34
1652251630000|2022-05-11 06:47:10|2342.01|2334.31|2340.97|2333.27|2342.83|2335.13|2340.88|2333.18|35
1652251640000|2022-05-11 06:47:20|2340.65|2332.95|2340.59|2332.89|2342.15|2334.45|2340.03|2332.33|38
1652251650000|2022-05-11 06:47:30|2340.45|2332.75|2341.83|2334.13|2342.7|2335|2340.28|2332.58|35
1652251660000|2022-05-11 06:47:40|2341.66|2333.96|2339.86|2332.16|2341.66|2333.96|2339.86|2332.16|30
1652251670000|2022-05-11 06:47:50|2339.79|2332.09|2339.96|2332.26|2340.39|2332.69|2339.69|2331.99|36
1652251680000|2022-05-11 06:48:00|2339.92|2332.22|2340.15|2332.45|2340.23|2332.53|2339.33|2331.63|36
1652251690000|2022-05-11 06:48:10|2340.21|2332.51|2339.7|2332|2340.3|2332.6|2338.9|2331.2|35
1652251700000|2022-05-11 06:48:20|2339.58|2331.88|2338.67|2330.97|2339.7|2332|2338.29|2330.59|29
1652251710000|2022-05-11 06:48:30|2338.45|2330.75|2338.96|2331.26|2339.07|2331.37|2337.48|2329.78|36
1652251720000|2022-05-11 06:48:40|2338.79|2331.09|2337.3|2329.6|2338.79|2331.09|2337.28|2329.58|29
1652251730000|2022-05-11 06:48:50|2337.07|2329.37|2335.69|2327.99|2337.08|2329.38|2335.69|2327.99|37
1652251740000|2022-05-11 06:49:00|2335.79|2328.09|2337.07|2329.37|2337.34|2329.64|2335.79|2328.09|34
1652251750000|2022-05-11 06:49:10|2336.8|2329.1|2336.12|2328.42|2336.96|2329.26|2335.96|2328.26|33
1652251760000|2022-05-11 06:49:20|2335.96|2328.26|2335.44|2327.74|2336.12|2328.42|2333.58|2325.88|38
1652251770000|2022-05-11 06:49:30|2335.66|2327.96|2332.5|2324.8|2335.74|2328.04|2332.5|2324.8|37
1652251780000|2022-05-11 06:49:40|2332.51|2324.81|2331.27|2323.57|2333.08|2325.38|2330.34|2322.64|38
1652251790000|2022-05-11 06:49:50|2331.72|2324.02|2330.91|2323.21|2332.49|2324.79|2330.02|2322.32|32
1652251800000|2022-05-11 06:50:00|2331|2323.3|2330.66|2322.96|2331.83|2324.13|2328.54|2320.84|37
1652251810000|2022-05-11 06:50:10|2330.38|2322.68|2331.74|2324.04|2332.59|2324.89|2329.63|2321.93|40
1652251820000|2022-05-11 06:50:20|2331.4|2323.7|2331.01|2323.31|2332.13|2324.43|2329|2321.3|36
1652251830000|2022-05-11 06:50:30|2330.93|2323.23|2332.73|2325.03|2333.82|2326.12|2330.93|2323.23|36
1652251840000|2022-05-11 06:50:40|2332.72|2325.02|2333.03|2325.33|2333.87|2326.17|2331.75|2324.05|37
1652251850000|2022-05-11 06:50:50|2333.23|2325.53|2330.92|2323.22|2333.42|2325.72|2330.92|2323.22|35
1652251860000|2022-05-11 06:51:00|2331.02|2323.32|2331.66|2323.96|2331.71|2324.01|2330.07|2322.37|37
1652251870000|2022-05-11 06:51:10|2331.76|2324.06|2330.26|2322.56|2332.11|2324.41|2330.26|2322.56|35
1652251880000|2022-05-11 06:51:20|2330.3|2322.6|2327.34|2319.64|2330.57|2322.87|2326.57|2318.87|35
1652251890000|2022-05-11 06:51:30|2327.98|2320.28|2326.82|2319.12|2328.05|2320.35|2324.35|2316.65|31
1652251900000|2022-05-11 06:51:40|2325.95|2318.25|2326.3|2318.6|2326.84|2319.14|2323.19|2315.49|39
1652251910000|2022-05-11 06:51:50|2326.67|2318.97|2324.15|2316.45|2327.66|2319.96|2323.86|2316.16|37
1652251920000|2022-05-11 06:52:00|2324.13|2316.43|2323.48|2315.78|2324.39|2316.69|2323.48|2315.78|34
1652251930000|2022-05-11 06:52:10|2323.45|2315.75|2323.13|2315.43|2323.87|2316.17|2322.28|2314.58|38
1652251940000|2022-05-11 06:52:20|2323.22|2315.52|2322.3|2314.6|2323.28|2315.58|2321.8|2314.1|33
1652251950000|2022-05-11 06:52:30|2322.02|2314.32|2322.97|2315.27|2323.21|2315.51|2321.81|2314.11|34
1652251960000|2022-05-11 06:52:40|2323.28|2315.58|2322.82|2315.12|2324.25|2316.55|2322.46|2314.76|35
1652251970000|2022-05-11 06:52:50|2322.48|2314.78|2321.33|2313.63|2323.57|2315.87|2321.33|2313.63|32
1652251980000|2022-05-11 06:53:00|2321.37|2313.67|2319.55|2311.85|2322.3|2314.6|2319.46|2311.76|36
1652251990000|2022-05-11 06:53:10|2319.71|2312.01|2319.12|2311.42|2320.13|2312.43|2318.98|2311.28|30
1652252000000|2022-05-11 06:53:20|2319.07|2311.37|2319.29|2311.59|2319.45|2311.75|2318.86|2311.16|34
1652252010000|2022-05-11 06:53:30|2319.09|2311.39|2318.91|2311.21|2319.29|2311.59|2316.4|2308.7|37
1652252020000|2022-05-11 06:53:40|2318.93|2311.23|2318.82|2311.12|2319.62|2311.92|2317.24|2309.54|36
1652252030000|2022-05-11 06:53:50|2319.27|2311.57|2315.1|2307.4|2320.3|2312.6|2315.1|2307.4|39
1652252040000|2022-05-11 06:54:00|2315.33|2307.63|2315.49|2307.79|2317.15|2309.45|2315.29|2307.59|38
1652252050000|2022-05-11 06:54:10|2315.39|2307.69|2314.66|2306.96|2315.53|2307.83|2313.83|2306.13|35
1652252060000|2022-05-11 06:54:20|2314.73|2307.03|2315.08|2307.38|2315.24|2307.54|2314.4|2306.7|34
1652252070000|2022-05-11 06:54:30|2315|2307.3|2316.71|2309.01|2316.71|2309.01|2315|2307.3|40
1652252080000|2022-05-11 06:54:40|2316.04|2308.34|2316.46|2308.76|2317.18|2309.48|2315.83|2308.13|36
1652252090000|2022-05-11 06:54:50|2316.7|2309|2315.89|2308.19|2317.92|2310.22|2315.89|2308.19|33
1652252100000|2022-05-11 06:55:00|2315.99|2308.29|2315.78|2308.08|2316.16|2308.46|2315.66|2307.96|33
1652252110000|2022-05-11 06:55:10|2315.85|2308.15|2314.37|2306.67|2316.04|2308.34|2314.28|2306.58|36
1652252120000|2022-05-11 06:55:20|2314.38|2306.68|2314.33|2306.63|2314.43|2306.73|2313.31|2305.61|36
1652252130000|2022-05-11 06:55:30|2314.41|2306.71|2312.05|2304.35|2314.41|2306.71|2312.05|2304.35|37
1652252140000|2022-05-11 06:55:40|2311.96|2304.26|2310.38|2302.68|2312.09|2304.39|2310.13|2302.43|30
1652252150000|2022-05-11 06:55:50|2310.44|2302.74|2310.72|2303.02|2311.27|2303.57|2309.64|2301.94|35
1652252160000|2022-05-11 06:56:00|2310.52|2302.82|2308.64|2300.94|2310.52|2302.82|2307.32|2299.62|40
1652252170000|2022-05-11 06:56:10|2308.81|2301.11|2308|2300.3|2309.11|2301.41|2306.82|2299.12|37
1652252180000|2022-05-11 06:56:20|2308.07|2300.37|2306.12|2298.42|2309.18|2301.48|2305.77|2298.07|35
1652252190000|2022-05-11 06:56:30|2306.11|2298.41|2305.2|2297.5|2307.06|2299.36|2304.75|2297.05|36
1652252200000|2022-05-11 06:56:40|2304.84|2297.14|2304.82|2297.12|2305.7|2298|2304.24|2296.54|30
1652252210000|2022-05-11 06:56:50|2305.2|2297.5|2304.77|2297.07|2305.62|2297.92|2304.68|2296.98|32
1652252220000|2022-05-11 06:57:00|2304.19|2296.49|2302.46|2294.76|2304.52|2296.82|2302.46|2294.76|39
1652252230000|2022-05-11 06:57:10|2302.51|2294.81|2299.81|2292.11|2302.51|2294.81|2299.5|2291.8|36
1652252240000|2022-05-11 06:57:20|2299.6|2291.9|2297.75|2290.05|2300.34|2292.64|2296.23|2288.53|39
1652252250000|2022-05-11 06:57:30|2297.34|2289.64|2296.67|2288.97|2298.81|2291.11|2296.67|2288.97|40
1652252260000|2022-05-11 06:57:40|2296.37|2288.67|2298.05|2290.35|2298.05|2290.35|2295.98|2288.28|37
1652252270000|2022-05-11 06:57:50|2297.95|2290.25|2299.81|2292.11|2299.81|2292.11|2297.95|2290.25|38
1652252280000|2022-05-11 06:58:00|2299.83|2292.13|2299.86|2292.16|2301.15|2293.45|2299.31|2291.61|39
1652252290000|2022-05-11 06:58:10|2299.73|2292.03|2295.7|2288|2299.73|2292.03|2295.25|2287.55|37
1652252300000|2022-05-11 06:58:20|2295.64|2287.94|2293.48|2285.78|2295.65|2287.95|2293.21|2285.51|40
1652252310000|2022-05-11 06:58:30|2293.83|2286.13|2292.15|2284.45|2294.02|2286.32|2291.41|2283.71|35
1652252320000|2022-05-11 06:58:40|2291.71|2284.01|2288.84|2281.14|2292.03|2284.33|2288.58|2280.88|40
1652252330000|2022-05-11 06:58:50|2288.92|2281.22|2287.61|2279.91|2288.98|2281.28|2287.09|2279.39|39
1652252340000|2022-05-11 06:59:00|2287.47|2279.77|2286.52|2278.82|2287.86|2280.16|2286.52|2278.82|35
1652252350000|2022-05-11 06:59:10|2286.37|2278.67|2286.96|2279.26|2286.96|2279.26|2285.58|2277.88|26
1652252360000|2022-05-11 06:59:20|2287.16|2279.46|2290.57|2282.87|2290.73|2283.03|2286.73|2279.03|40
1652252370000|2022-05-11 06:59:30|2290.28|2282.58|2291.8|2284.1|2291.8|2284.1|2289.96|2282.26|40
1652252380000|2022-05-11 06:59:40|2291.86|2284.16|2294.56|2286.86|2295.63|2287.93|2291.86|2284.16|37
1652252390000|2022-05-11 06:59:50|2294.62|2286.92|2297.15|2289.45|2297.15|2289.45|2293.73|2286.03|38
1652252400000|2022-05-11 07:00:00|2297.14|2289.44|2297.6|2289.9|2298.33|2290.63|2297.14|2289.44|39
1652252410000|2022-05-11 07:00:10|2297.57|2289.87|2295.81|2288.11|2297.57|2289.87|2295.81|2288.11|36
1652252420000|2022-05-11 07:00:20|2295.71|2288.01|2293.71|2286.01|2295.75|2288.05|2293.71|2286.01|39
1652252430000|2022-05-11 07:00:30|2293.65|2285.95|2291.06|2283.36|2293.65|2285.95|2290.94|2283.24|39
1652252440000|2022-05-11 07:00:40|2290.58|2282.88|2291.17|2283.47|2292.2|2284.5|2290.44|2282.74|39
1652252450000|2022-05-11 07:00:50|2290.88|2283.18|2291.46|2283.76|2292.51|2284.81|2290.88|2283.18|38
1652252460000|2022-05-11 07:01:00|2291.76|2284.06|2292.44|2284.74|2292.65|2284.95|2291.2|2283.5|39
1652252470000|2022-05-11 07:01:10|2292.69|2284.99|2291.58|2283.88|2293.49|2285.79|2291.58|2283.88|40
1652252480000|2022-05-11 07:01:20|2291.38|2283.68|2294.64|2286.94|2294.64|2286.94|2291.38|2283.68|39
1652252490000|2022-05-11 07:01:30|2293.7|2286|2298.1|2290.4|2298.1|2290.4|2292.54|2284.84|40
1652252500000|2022-05-11 07:01:40|2298.08|2290.38|2297.07|2289.37|2298.25|2290.55|2296.49|2288.79|40
1652252510000|2022-05-11 07:01:50|2296.88|2289.18|2298.35|2290.65|2298.45|2290.75|2296.65|2288.95|40
1652252520000|2022-05-11 07:02:00|2297.62|2289.92|2295.96|2288.26|2298.14|2290.44|2295.24|2287.54|37
1652252530000|2022-05-11 07:02:10|2295.75|2288.05|2295.53|2287.83|2297.82|2290.12|2295.26|2287.56|37
1652252540000|2022-05-11 07:02:20|2295.76|2288.06|2296.35|2288.65|2296.35|2288.65|2294|2286.3|40
1652252550000|2022-05-11 07:02:30|2296.58|2288.88|2296.44|2288.74|2296.63|2288.93|2294.84|2287.14|36
1652252560000|2022-05-11 07:02:40|2296.61|2288.91|2297.77|2290.07|2297.95|2290.25|2296.02|2288.32|39
1652252570000|2022-05-11 07:02:50|2297.53|2289.83|2297.99|2290.29|2297.99|2290.29|2296.91|2289.21|36
1652252580000|2022-05-11 07:03:00|2297.92|2290.22|2297.57|2289.87|2298.04|2290.34|2295.84|2288.14|35
1652252590000|2022-05-11 07:03:10|2297.48|2289.78|2299.22|2291.52|2299.22|2291.52|2297.46|2289.76|38
1652252600000|2022-05-11 07:03:20|2299.18|2291.48|2301.81|2294.11|2302.61|2294.91|2299.18|2291.48|37
1652252610000|2022-05-11 07:03:30|2301.92|2294.22|2304.12|2296.42|2304.4|2296.7|2301.25|2293.55|38
1652252620000|2022-05-11 07:03:40|2303.87|2296.17|2307.1|2299.4|2307.54|2299.84|2303.47|2295.77|41
1652252630000|2022-05-11 07:03:50|2307.12|2299.42|2311.95|2304.25|2312.16|2304.46|2306.91|2299.21|39
1652252640000|2022-05-11 07:04:00|2311.87|2304.17|2312.97|2305.27|2313.62|2305.92|2311.71|2304.01|37
1652252650000|2022-05-11 07:04:10|2312.91|2305.21|2312.85|2305.15|2313.38|2305.68|2312.41|2304.71|38
1652252660000|2022-05-11 07:04:20|2312.51|2304.81|2309.06|2301.36|2312.51|2304.81|2308.85|2301.15|32
1652252670000|2022-05-11 07:04:30|2308.89|2301.19|2309.17|2301.47|2309.78|2302.08|2308.06|2300.36|33
1652252680000|2022-05-11 07:04:40|2309.23|2301.53|2313.13|2305.43|2313.66|2305.96|2309.23|2301.53|38
1652252690000|2022-05-11 07:04:50|2313.11|2305.41|2313.33|2305.63|2314.19|2306.49|2312.67|2304.97|38
1652252700000|2022-05-11 07:05:00|2313.35|2305.65|2312.43|2304.73|2313.36|2305.66|2310.93|2303.23|39
1652252710000|2022-05-11 07:05:10|2312.32|2304.62|2310.24|2302.54|2312.6|2304.9|2309.82|2302.12|40
1652252720000|2022-05-11 07:05:20|2310.38|2302.68|2309.81|2302.11|2311.36|2303.66|2309.09|2301.39|39
1652252730000|2022-05-11 07:05:30|2309.72|2302.02|2307.77|2300.07|2310.52|2302.82|2307.68|2299.98|36
1652252740000|2022-05-11 07:05:40|2307.76|2300.06|2305.3|2297.6|2307.76|2300.06|2305.3|2297.6|40
1652252750000|2022-05-11 07:05:50|2305.48|2297.78|2302.08|2294.38|2305.48|2297.78|2301.27|2293.57|39
1652252760000|2022-05-11 07:06:00|2302.17|2294.47|2298.52|2290.82|2302.2|2294.5|2298.52|2290.82|39
1652252770000|2022-05-11 07:06:10|2298.41|2290.71|2297.95|2290.25|2299.7|2292|2295.69|2287.99|27
1652252780000|2022-05-11 07:06:20|2298.06|2290.36|2298.49|2290.79|2300.9|2293.2|2296.41|2288.71|37
1652252790000|2022-05-11 07:06:30|2299.04|2291.34|2295.7|2288|2299.04|2291.34|2295|2287.3|40
1652252800000|2022-05-11 07:06:40|2295.07|2287.37|2293.33|2285.63|2295.07|2287.37|2293.33|2285.63|39
1652252810000|2022-05-11 07:06:50|2292.5|2284.8|2290.8|2283.1|2292.5|2284.8|2290.59|2282.89|39
1652252820000|2022-05-11 07:07:00|2290.66|2282.96|2289.56|2281.86|2292.14|2284.44|2289.08|2281.38|40
1652252830000|2022-05-11 07:07:10|2289.39|2281.69|2287.26|2279.56|2290.64|2282.94|2287.25|2279.55|40
1652252840000|2022-05-11 07:07:20|2286.92|2279.22|2284.94|2277.24|2287.47|2279.77|2284.94|2277.24|37
1652252850000|2022-05-11 07:07:30|2285.37|2277.67|2283.04|2275.34|2285.37|2277.67|2281.35|2273.65|40
1652252860000|2022-05-11 07:07:40|2282.82|2275.12|2281.29|2273.59|2283.86|2276.16|2280.69|2272.99|39
1652252870000|2022-05-11 07:07:50|2280.53|2272.83|2276.34|2268.64|2280.53|2272.83|2276.34|2268.64|38
1652252880000|2022-05-11 07:08:00|2276.33|2268.63|2275.51|2267.81|2278.72|2271.02|2274.64|2266.94|38
1652252890000|2022-05-11 07:08:10|2275.7|2268|2278.72|2271.02|2279.48|2271.78|2275.7|2268|40
1652252900000|2022-05-11 07:08:20|2278.5|2270.8|2278.25|2270.55|2279.29|2271.59|2277.94|2270.24|40
1652252910000|2022-05-11 07:08:30|2278.67|2270.97|2281.18|2273.48|2281.65|2273.95|2278.4|2270.7|37
1652252920000|2022-05-11 07:08:40|2281.24|2273.54|2279.03|2271.33|2281.87|2274.17|2279.03|2271.33|40
1652252930000|2022-05-11 07:08:50|2279.06|2271.36|2280.1|2272.4|2281.38|2273.68|2279|2271.3|38
1652252940000|2022-05-11 07:09:00|2279.93|2272.23|2279.2|2271.5|2280.08|2272.38|2279.07|2271.37|36
1652252950000|2022-05-11 07:09:10|2279.17|2271.47|2278.32|2270.62|2279.2|2271.5|2277.08|2269.38|38
1652252960000|2022-05-11 07:09:20|2278.26|2270.56|2279.58|2271.88|2280.34|2272.64|2278.26|2270.56|32
1652252970000|2022-05-11 07:09:30|2279.6|2271.9|2281.62|2273.92|2281.62|2273.92|2279.46|2271.76|38
1652252980000|2022-05-11 07:09:40|2281.72|2274.02|2286.07|2278.37|2286.14|2278.44|2281.72|2274.02|39
1652252990000|2022-05-11 07:09:50|2285.98|2278.28|2288.25|2280.55|2288.25|2280.55|2285.61|2277.91|40
1652253000000|2022-05-11 07:10:00|2288.26|2280.56|2288.84|2281.14|2288.84|2281.14|2287.7|2280|38
1652253010000|2022-05-11 07:10:10|2288.98|2281.28|2289.07|2281.37|2289.1|2281.4|2287.46|2279.76|37
1652253020000|2022-05-11 07:10:20|2289.13|2281.43|2293.39|2285.69|2293.76|2286.06|2288.83|2281.13|39
1652253030000|2022-05-11 07:10:30|2293.18|2285.48|2296.05|2288.35|2296.92|2289.22|2293.18|2285.48|40
1652253040000|2022-05-11 07:10:40|2296.14|2288.44|2295.43|2287.73|2298.35|2290.65|2294.93|2287.23|37
1652253050000|2022-05-11 07:10:50|2295.75|2288.05|2293.24|2285.54|2296.59|2288.89|2293.24|2285.54|38
1652253060000|2022-05-11 07:11:00|2293.2|2285.5|2291.92|2284.22|2293.71|2286.01|2291.89|2284.19|40
1652253070000|2022-05-11 07:11:10|2291.91|2284.21|2288.56|2280.86|2291.91|2284.21|2288.56|2280.86|39
1652253080000|2022-05-11 07:11:20|2288.62|2280.92|2285.41|2277.71|2288.62|2280.92|2284.65|2276.95|39
1652253090000|2022-05-11 07:11:30|2285.21|2277.51|2286.49|2278.79|2287.79|2280.09|2285.21|2277.51|37
1652253100000|2022-05-11 07:11:40|2286.56|2278.86|2282.14|2274.44|2286.73|2279.03|2281.76|2274.06|39
1652253110000|2022-05-11 07:11:50|2282.13|2274.43|2288|2280.3|2288.09|2280.39|2282.13|2274.43|39
1652253120000|2022-05-11 07:12:00|2288.51|2280.81|2290.32|2282.62|2290.32|2282.62|2287|2279.3|40
1652253130000|2022-05-11 07:12:10|2290.57|2282.87|2291.09|2283.39|2294.04|2286.34|2290.26|2282.56|39
1652253140000|2022-05-11 07:12:20|2290.89|2283.19|2289.69|2281.99|2291.17|2283.47|2288.12|2280.42|40
1652253150000|2022-05-11 07:12:30|2289.66|2281.96|2290.64|2282.94|2292.51|2284.81|2289.42|2281.72|34
1652253160000|2022-05-11 07:12:40|2290.49|2282.79|2291.76|2284.06|2291.76|2284.06|2290|2282.3|36
1652253170000|2022-05-11 07:12:50|2291.57|2283.87|2293.38|2285.68|2293.38|2285.68|2291.06|2283.36|38
1652253180000|2022-05-11 07:13:00|2293.28|2285.58|2288.53|2280.83|2293.56|2285.86|2288.53|2280.83|37
1652253190000|2022-05-11 07:13:10|2288.47|2280.77|2289.6|2281.9|2289.6|2281.9|2286.61|2278.91|39
1652253200000|2022-05-11 07:13:20|2289.65|2281.95|2287.96|2280.26|2290.16|2282.46|2287.32|2279.62|38
1652253210000|2022-05-11 07:13:30|2287.75|2280.05|2293.93|2286.23|2293.93|2286.23|2287.7|2280|40
1652253220000|2022-05-11 07:13:40|2293.59|2285.89|2295.39|2287.69|2297.55|2289.85|2293.59|2285.89|40
1652253230000|2022-05-11 07:13:50|2295.46|2287.76|2295.57|2287.87|2295.77|2288.07|2293.94|2286.24|40
1652253240000|2022-05-11 07:14:00|2295.29|2287.59|2300.43|2292.73|2300.43|2292.73|2294.56|2286.86|39
1652253250000|2022-05-11 07:14:10|2300.72|2293.02|2299.9|2292.2|2300.77|2293.07|2297.42|2289.72|39
1652253260000|2022-05-11 07:14:20|2300.15|2292.45|2304.04|2296.34|2304.83|2297.13|2300.06|2292.36|39
1652253270000|2022-05-11 07:14:30|2303.94|2296.24|2303.74|2296.04|2305.14|2297.44|2302.18|2294.48|39
1652253280000|2022-05-11 07:14:40|2303.87|2296.17|2303.39|2295.69|2305.21|2297.51|2302.41|2294.71|40
1652253290000|2022-05-11 07:14:50|2303.08|2295.38|2300.26|2292.56|2303.15|2295.45|2300.26|2292.56|39
1652253300000|2022-05-11 07:15:00|2299.76|2292.06|2299.29|2291.59|2299.76|2292.06|2297.85|2290.15|40
1652253310000|2022-05-11 07:15:10|2299.44|2291.74|2303.35|2295.65|2303.35|2295.65|2298.73|2291.03|38
1652253320000|2022-05-11 07:15:20|2303.14|2295.44|2308.12|2300.42|2308.33|2300.63|2302.46|2294.76|38
1652253330000|2022-05-11 07:15:30|2308.32|2300.62|2312.58|2304.88|2312.82|2305.12|2308.21|2300.51|38
1652253340000|2022-05-11 07:15:40|2313.04|2305.34|2318.05|2310.35|2318.32|2310.62|2312.31|2304.61|39
1652253350000|2022-05-11 07:15:50|2317.8|2310.1|2320.65|2312.95|2320.65|2312.95|2316.98|2309.28|37
1652253360000|2022-05-11 07:16:00|2321.06|2313.36|2317.94|2310.24|2321.88|2314.18|2317.14|2309.44|38
1652253370000|2022-05-11 07:16:10|2318.04|2310.34|2315.85|2308.15|2318.04|2310.34|2314.18|2306.48|38
1652253380000|2022-05-11 07:16:20|2315.68|2307.98|2315.14|2307.44|2315.68|2307.98|2313.91|2306.21|37
1652253390000|2022-05-11 07:16:30|2315.38|2307.68|2318.24|2310.54|2318.31|2310.61|2314.66|2306.96|40
1652253400000|2022-05-11 07:16:40|2318.16|2310.46|2319.73|2312.03|2319.73|2312.03|2317.35|2309.65|39
1652253410000|2022-05-11 07:16:50|2319.64|2311.94|2317.3|2309.6|2320.05|2312.35|2317.17|2309.47|40
1652253420000|2022-05-11 07:17:00|2317.23|2309.53|2316.09|2308.39|2317.23|2309.53|2315.63|2307.93|40
1652253430000|2022-05-11 07:17:10|2316.3|2308.6|2314.78|2307.08|2316.3|2308.6|2314.08|2306.38|39
1652253440000|2022-05-11 07:17:20|2314.93|2307.23|2318.34|2310.64|2318.87|2311.17|2314.69|2306.99|39
1652253450000|2022-05-11 07:17:30|2318.48|2310.78|2322.53|2314.83|2322.53|2314.83|2318.37|2310.67|40
1652253460000|2022-05-11 07:17:40|2322.47|2314.77|2326.63|2318.93|2327.98|2320.28|2321.33|2313.63|38
1652253470000|2022-05-11 07:17:50|2327.36|2319.66|2331.22|2323.52|2331.25|2323.55|2326.96|2319.26|40
1652253480000|2022-05-11 07:18:00|2330.49|2322.79|2333.35|2325.65|2337.01|2329.31|2330.24|2322.54|39
1652253490000|2022-05-11 07:18:10|2332.78|2325.08|2332.03|2324.33|2334.58|2326.88|2332.03|2324.33|40
1652253500000|2022-05-11 07:18:20|2331.8|2324.1|2328.49|2320.79|2331.8|2324.1|2327.25|2319.55|40
1652253510000|2022-05-11 07:18:30|2328.47|2320.77|2325.49|2317.79|2328.47|2320.77|2325.48|2317.78|40
1652253520000|2022-05-11 07:18:40|2325.45|2317.75|2326.02|2318.32|2326.59|2318.89|2322.88|2315.18|40
1652253530000|2022-05-11 07:18:50|2326.28|2318.58|2324.51|2316.81|2327.45|2319.75|2324.45|2316.75|39
1652253540000|2022-05-11 07:19:00|2324.29|2316.59|2328.05|2320.35|2328.49|2320.79|2322.66|2314.96|40
1652253550000|2022-05-11 07:19:10|2328.11|2320.41|2329.36|2321.66|2329.36|2321.66|2325.25|2317.55|39
1652253560000|2022-05-11 07:19:20|2329.17|2321.47|2330.66|2322.96|2331.61|2323.91|2327.61|2319.91|38
1652253570000|2022-05-11 07:19:30|2331.18|2323.48|2328.32|2320.62|2331.18|2323.48|2328.32|2320.62|37
1652253580000|2022-05-11 07:19:40|2327.77|2320.07|2325.55|2317.85|2327.8|2320.1|2325|2317.3|35
1652253590000|2022-05-11 07:19:50|2325.43|2317.73|2329.53|2321.83|2329.7|2322|2325.43|2317.73|39
1652253600000|2022-05-11 07:20:00|2329.55|2321.85|2329.59|2321.89|2329.66|2321.96|2327.99|2320.29|37
1652253610000|2022-05-11 07:20:10|2329.38|2321.68|2327.67|2319.97|2329.38|2321.68|2326.28|2318.58|38
1652253620000|2022-05-11 07:20:20|2327.61|2319.91|2325.28|2317.58|2327.61|2319.91|2325.22|2317.52|33
1652253630000|2022-05-11 07:20:30|2324.99|2317.29|2325.98|2318.28|2327.3|2319.6|2324.64|2316.94|40
1652253640000|2022-05-11 07:20:40|2325.94|2318.24|2325.78|2318.08|2326.23|2318.53|2325.65|2317.95|20
